date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-08-31 09:30:00,56.7,56.88,56.61,56.82,36300.0,33.9121,34.0198,33.8583,33.9839,36300.0
2012-08-31 09:40:00,56.8,56.83,56.56,56.57,15300.0,33.9719,33.9898,33.8284,33.8343,15300.0
2012-08-31 09:50:00,56.59,56.75,56.43,56.72,34000.0,33.8463,33.942,33.7506,33.9241,34000.0
2012-08-31 10:00:00,56.72,56.73,56.07,56.09,96900.0,33.9241,33.93,33.5353,33.5473,96900.0
2012-08-31 10:10:00,56.1,56.65,56.1,56.6,47400.0,33.5532,33.8822,33.5532,33.8523,47400.0
2012-08-31 10:20:00,56.58,56.74,56.51,56.56,70100.0,33.8403,33.936,33.7985,33.8284,70100.0
2012-08-31 10:30:00,56.5,56.63,56.37,56.5,24400.0,33.7925,33.8702,33.7147,33.7925,24400.0
2012-08-31 10:40:00,56.55,56.64,56.5,56.55,19100.0,33.8224,33.8762,33.7925,33.8224,19100.0
2012-08-31 10:50:00,56.53,56.78,56.45,56.75,35100.0,33.8104,33.9599,33.7626,33.942,35100.0
2012-08-31 11:00:00,56.75,56.84,56.68,56.76,19000.0,33.942,33.9958,33.9001,33.948,19000.0
2012-08-31 11:10:00,56.77,56.83,56.67,56.71,29500.0,33.954,33.9898,33.8942,33.9181,29500.0
2012-08-31 11:20:00,56.71,56.95,56.65,56.65,29500.0,33.9181,34.0616,33.8822,33.8822,29500.0
2012-08-31 11:30:00,56.65,56.7,56.63,56.64,10600.0,33.8822,33.9121,33.8702,33.8762,10600.0
2012-08-31 11:40:00,56.64,56.66,56.51,56.51,4300.0,33.8762,33.8882,33.7985,33.7985,4300.0
2012-08-31 11:50:00,56.53,56.56,56.5,56.5,2900.0,33.8104,33.8284,33.7925,33.7925,2900.0
2012-08-31 12:00:00,56.51,56.51,56.3,56.3,9200.0,33.7985,33.7985,33.6729,33.6729,9200.0
2012-08-31 12:10:00,56.29,56.34,56.2,56.34,7900.0,33.6669,33.6968,33.613,33.6968,7900.0
2012-08-31 12:20:00,56.33,56.39,56.29,56.31,3200.0,33.6908,33.7267,33.6669,33.6788,3200.0
2012-08-31 12:30:00,56.34,56.39,56.24,56.3,7300.0,33.6968,33.7267,33.637,33.6729,7300.0
2012-08-31 12:40:00,56.3,56.32,56.27,56.31,13200.0,33.6729,33.6848,33.6549,33.6788,13200.0
2012-08-31 12:50:00,56.32,56.44,56.32,56.41,18100.0,33.6848,33.7566,33.6848,33.7386,18100.0
2012-08-31 13:00:00,56.41,56.45,56.28,56.28,7800.0,33.7386,33.7626,33.6609,33.6609,7800.0
2012-08-31 13:10:00,56.27,56.27,56.15,56.18,13600.0,33.6549,33.6549,33.5831,33.6011,13600.0
2012-08-31 13:20:00,56.18,56.28,56.18,56.28,11000.0,33.6011,33.6609,33.6011,33.6609,11000.0
2012-08-31 13:30:00,56.28,56.36,56.26,56.33,12100.0,33.6609,33.7087,33.6489,33.6908,12100.0
2012-08-31 13:40:00,56.33,56.47,56.33,56.42,11400.0,33.6908,33.7745,33.6908,33.7446,11400.0
2012-08-31 13:50:00,56.44,56.54,56.44,56.54,5300.0,33.7566,33.8164,33.7566,33.8164,5300.0
2012-08-31 14:00:00,56.52,56.64,56.52,56.62,12400.0,33.8044,33.8762,33.8044,33.8642,12400.0
2012-08-31 14:10:00,56.63,56.69,56.58,56.63,110000.0,33.8702,33.9061,33.8403,33.8702,110000.0
2012-08-31 14:20:00,56.63,56.63,56.56,56.6,26000.0,33.8702,33.8702,33.8284,33.8523,26000.0
2012-08-31 14:30:00,56.59,56.6,56.52,56.54,14600.0,33.8463,33.8523,33.8044,33.8164,14600.0
2012-08-31 14:40:00,56.54,56.56,56.52,56.54,7700.0,33.8164,33.8284,33.8044,33.8164,7700.0
2012-08-31 14:50:00,56.53,56.55,56.51,56.54,6600.0,33.8104,33.8224,33.7985,33.8164,6600.0
2012-08-31 15:00:00,56.53,56.55,56.49,56.49,19800.0,33.8104,33.8224,33.7865,33.7865,19800.0
2012-08-31 15:10:00,56.49,56.64,56.49,56.61,28000.0,33.7865,33.8762,33.7865,33.8583,28000.0
2012-08-31 15:20:00,56.62,56.75,56.61,56.73,36000.0,33.8642,33.942,33.8583,33.93,36000.0
2012-08-31 15:30:00,56.73,56.75,56.61,56.65,33600.0,33.93,33.942,33.8583,33.8822,33600.0
2012-08-31 15:40:00,56.64,56.76,56.62,56.76,19800.0,33.8762,33.948,33.8642,33.948,19800.0
2012-08-31 15:50:00,56.74,56.92,56.72,56.78,64100.0,33.936,34.0437,33.9241,33.9599,64100.0
2012-09-04 09:30:00,56.79,56.86,56.6,56.61,44400.0,33.9659,34.0078,33.8523,33.8583,44400.0
2012-09-04 09:40:00,56.57,56.64,56.45,56.56,19100.0,33.8343,33.8762,33.7626,33.8284,19100.0
2012-09-04 09:50:00,56.56,56.81,56.56,56.81,62600.0,33.8284,33.9779,33.8284,33.9779,62600.0
2012-09-04 10:00:00,56.79,56.79,56.34,56.34,49600.0,33.9659,33.9659,33.6968,33.6968,49600.0
2012-09-04 10:10:00,56.32,56.38,56.29,56.3,14500.0,33.6848,33.7207,33.6669,33.6729,14500.0
2012-09-04 10:20:00,56.32,56.33,56.21,56.26,10500.0,33.6848,33.6908,33.619,33.6489,10500.0
2012-09-04 10:30:00,56.23,56.28,56.06,56.28,45100.0,33.631,33.6609,33.5293,33.6609,45100.0
2012-09-04 10:40:00,56.26,56.34,56.04,56.07,30100.0,33.6489,33.6968,33.5174,33.5353,30100.0
2012-09-04 10:50:00,56.08,56.13,55.89,56.01,32600.0,33.5413,33.5712,33.4276,33.4994,32600.0
2012-09-04 11:00:00,55.98,56.06,55.87,56.03,11600.0,33.4815,33.5293,33.4157,33.5114,11600.0
2012-09-04 11:10:00,56.03,56.12,55.95,56.12,30000.0,33.5114,33.5652,33.4635,33.5652,30000.0
2012-09-04 11:20:00,56.12,56.13,56.03,56.13,9200.0,33.5652,33.5712,33.5114,33.5712,9200.0
2012-09-04 11:30:00,56.13,56.15,55.98,56.02,9300.0,33.5712,33.5831,33.4815,33.5054,9300.0
2012-09-04 11:40:00,56.02,56.07,56.01,56.06,2400.0,33.5054,33.5353,33.4994,33.5293,2400.0
2012-09-04 11:50:00,56.07,56.18,56.07,56.15,11000.0,33.5353,33.6011,33.5353,33.5831,11000.0
2012-09-04 12:00:00,56.17,56.17,56.07,56.08,1300.0,33.5951,33.5951,33.5353,33.5413,1300.0
2012-09-04 12:10:00,56.08,56.08,55.95,55.95,13900.0,33.5413,33.5413,33.4635,33.4635,13900.0
2012-09-04 12:20:00,55.93,55.97,55.89,55.9,6200.0,33.4516,33.4755,33.4276,33.4336,6200.0
2012-09-04 12:30:00,55.92,55.92,55.8,55.87,14700.0,33.4456,33.4456,33.3738,33.4157,14700.0
2012-09-04 12:40:00,55.88,56.01,55.87,55.88,12300.0,33.4217,33.4994,33.4157,33.4217,12300.0
2012-09-04 12:50:00,55.87,55.91,55.87,55.9,4800.0,33.4157,33.4396,33.4157,33.4336,4800.0
2012-09-04 13:00:00,55.91,55.92,55.86,55.88,15300.0,33.4396,33.4456,33.4097,33.4217,15300.0
2012-09-04 13:10:00,55.88,55.94,55.84,55.91,12600.0,33.4217,33.4575,33.3977,33.4396,12600.0
2012-09-04 13:20:00,55.91,55.99,55.91,55.99,3200.0,33.4396,33.4874,33.4396,33.4874,3200.0
2012-09-04 13:30:00,56.0,56.03,55.96,55.96,11700.0,33.4934,33.5114,33.4695,33.4695,11700.0
2012-09-04 13:40:00,55.98,56.03,55.97,55.98,4100.0,33.4815,33.5114,33.4755,33.4815,4100.0
2012-09-04 13:50:00,55.98,56.01,55.97,55.99,9200.0,33.4815,33.4994,33.4755,33.4874,9200.0
2012-09-04 14:00:00,56.0,56.15,55.98,56.15,26800.0,33.4934,33.5831,33.4815,33.5831,26800.0
2012-09-04 14:10:00,56.14,56.18,56.05,56.18,55100.0,33.5772,33.6011,33.5233,33.6011,55100.0
2012-09-04 14:20:00,56.19,56.29,56.16,56.26,53600.0,33.6071,33.6669,33.5891,33.6489,53600.0
2012-09-04 14:30:00,56.27,56.47,56.26,56.38,61400.0,33.6549,33.7745,33.6489,33.7207,61400.0
2012-09-04 14:40:00,56.42,56.47,56.28,56.29,10800.0,33.7446,33.7745,33.6609,33.6669,10800.0
2012-09-04 14:50:00,56.28,56.3,56.2,56.25,31000.0,33.6609,33.6729,33.613,33.643,31000.0
2012-09-04 15:00:00,56.21,56.26,56.11,56.26,12400.0,33.619,33.6489,33.5592,33.6489,12400.0
2012-09-04 15:10:00,56.25,56.31,56.15,56.22,21900.0,33.643,33.6788,33.5831,33.625,21900.0
2012-09-04 15:20:00,56.24,56.35,56.22,56.25,15400.0,33.637,33.7028,33.625,33.643,15400.0
2012-09-04 15:30:00,56.25,56.27,56.08,56.14,21200.0,33.643,33.6549,33.5413,33.5772,21200.0
2012-09-04 15:40:00,56.15,56.23,56.08,56.18,40900.0,33.5831,33.631,33.5413,33.6011,40900.0
2012-09-04 15:50:00,56.17,56.25,56.06,56.11,72100.0,33.5951,33.643,33.5293,33.5592,72100.0
2012-09-05 09:30:00,56.6,56.61,56.35,56.37,73900.0,33.8523,33.8583,33.7028,33.7147,73900.0
2012-09-05 09:40:00,56.36,56.36,56.12,56.27,33700.0,33.7087,33.7087,33.5652,33.6549,33700.0
2012-09-05 09:50:00,56.29,56.55,56.25,56.55,28400.0,33.6669,33.8224,33.643,33.8224,28400.0
2012-09-05 10:00:00,56.54,56.76,56.51,56.61,38800.0,33.8164,33.948,33.7985,33.8583,38800.0
2012-09-05 10:10:00,56.61,56.93,56.55,56.57,54000.0,33.8583,34.0497,33.8224,33.8343,54000.0
2012-09-05 10:20:00,56.59,56.69,56.54,56.61,16600.0,33.8463,33.9061,33.8164,33.8583,16600.0
2012-09-05 10:30:00,56.62,56.69,56.54,56.63,20600.0,33.8642,33.9061,33.8164,33.8702,20600.0
2012-09-05 10:40:00,56.59,56.63,56.37,56.37,11100.0,33.8463,33.8702,33.7147,33.7147,11100.0
2012-09-05 10:50:00,56.4,56.46,56.24,56.24,76400.0,33.7327,33.7686,33.637,33.637,76400.0
2012-09-05 11:00:00,56.24,56.42,56.18,56.4,19000.0,33.637,33.7446,33.6011,33.7327,19000.0
2012-09-05 11:10:00,56.4,56.62,56.4,56.62,20900.0,33.7327,33.8642,33.7327,33.8642,20900.0
2012-09-05 11:20:00,56.63,56.64,56.45,56.49,12100.0,33.8702,33.8762,33.7626,33.7865,12100.0
2012-09-05 11:30:00,56.54,56.59,56.48,56.55,6100.0,33.8164,33.8463,33.7805,33.8224,6100.0
2012-09-05 11:40:00,56.55,56.57,56.35,56.4,13300.0,33.8224,33.8343,33.7028,33.7327,13300.0
2012-09-05 11:50:00,56.42,56.51,56.4,56.46,18300.0,33.7446,33.7985,33.7327,33.7686,18300.0
2012-09-05 12:00:00,56.45,56.58,56.4,56.58,8600.0,33.7626,33.8403,33.7327,33.8403,8600.0
2012-09-05 12:10:00,56.59,56.62,56.52,56.52,9200.0,33.8463,33.8642,33.8044,33.8044,9200.0
2012-09-05 12:20:00,56.53,56.53,56.47,56.52,4900.0,33.8104,33.8104,33.7745,33.8044,4900.0
2012-09-05 12:30:00,56.52,56.52,56.41,56.44,3300.0,33.8044,33.8044,33.7386,33.7566,3300.0
2012-09-05 12:40:00,56.44,56.5,56.42,56.5,2300.0,33.7566,33.7925,33.7446,33.7925,2300.0
2012-09-05 12:50:00,56.5,56.5,56.45,56.46,6200.0,33.7925,33.7925,33.7626,33.7686,6200.0
2012-09-05 13:00:00,56.45,56.45,56.38,56.39,1900.0,33.7626,33.7626,33.7207,33.7267,1900.0
2012-09-05 13:10:00,56.37,56.4,56.37,56.38,2800.0,33.7147,33.7327,33.7147,33.7207,2800.0
2012-09-05 13:20:00,56.38,56.38,56.33,56.33,7000.0,33.7207,33.7207,33.6908,33.6908,7000.0
2012-09-05 13:30:00,56.32,56.32,56.2,56.2,9600.0,33.6848,33.6848,33.613,33.613,9600.0
2012-09-05 13:40:00,56.19,56.28,56.18,56.28,15700.0,33.6071,33.6609,33.6011,33.6609,15700.0
2012-09-05 13:50:00,56.28,56.31,56.27,56.28,17700.0,33.6609,33.6788,33.6549,33.6609,17700.0
2012-09-05 14:00:00,56.28,56.34,56.22,56.34,21400.0,33.6609,33.6968,33.625,33.6968,21400.0
2012-09-05 14:10:00,56.35,56.39,56.2,56.2,9600.0,33.7028,33.7267,33.613,33.613,9600.0
2012-09-05 14:20:00,56.21,56.25,56.15,56.24,21200.0,33.619,33.643,33.5831,33.637,21200.0
2012-09-05 14:30:00,56.24,56.34,56.24,56.3,11500.0,33.637,33.6968,33.637,33.6729,11500.0
2012-09-05 14:40:00,56.3,56.32,56.28,56.31,8900.0,33.6729,33.6848,33.6609,33.6788,8900.0
2012-09-05 14:50:00,56.3,56.32,56.26,56.31,8500.0,33.6729,33.6848,33.6489,33.6788,8500.0
2012-09-05 15:00:00,56.3,56.3,56.16,56.19,13500.0,33.6729,33.6729,33.5891,33.6071,13500.0
2012-09-05 15:10:00,56.19,56.22,56.1,56.16,15400.0,33.6071,33.625,33.5532,33.5891,15400.0
2012-09-05 15:20:00,56.16,56.18,56.1,56.11,19200.0,33.5891,33.6011,33.5532,33.5592,19200.0
2012-09-05 15:30:00,56.11,56.16,56.07,56.11,58200.0,33.5592,33.5891,33.5353,33.5592,58200.0
2012-09-05 15:40:00,56.1,56.13,56.0,56.04,53400.0,33.5532,33.5712,33.4934,33.5174,53400.0
2012-09-05 15:50:00,56.03,56.06,55.98,56.04,63500.0,33.5114,33.5293,33.4815,33.5174,63500.0
2012-09-06 09:30:00,56.32,56.69,56.28,56.63,71300.0,33.6848,33.9061,33.6609,33.8702,71300.0
2012-09-06 09:40:00,56.65,56.67,56.45,56.59,55900.0,33.8822,33.8942,33.7626,33.8463,55900.0
2012-09-06 09:50:00,56.61,56.91,56.57,56.89,55300.0,33.8583,34.0377,33.8343,34.0257,55300.0
2012-09-06 10:00:00,56.88,57.03,56.81,56.92,46200.0,34.0198,34.1095,33.9779,34.0437,46200.0
2012-09-06 10:10:00,56.9,57.04,56.89,57.02,32000.0,34.0317,34.1154,34.0257,34.1035,32000.0
2012-09-06 10:20:00,57.03,57.16,57.0,57.15,28200.0,34.1095,34.1872,34.0915,34.1812,28200.0
2012-09-06 10:30:00,57.16,57.39,57.16,57.32,35300.0,34.1872,34.3248,34.1872,34.2829,35300.0
2012-09-06 10:40:00,57.32,57.42,57.28,57.33,45700.0,34.2829,34.3427,34.259,34.2889,45700.0
2012-09-06 10:50:00,57.35,57.43,57.26,57.37,23500.0,34.3009,34.3487,34.247,34.3128,23500.0
2012-09-06 11:00:00,57.38,57.38,57.18,57.24,55300.0,34.3188,34.3188,34.1992,34.2351,55300.0
2012-09-06 11:10:00,57.22,57.3,57.19,57.21,19200.0,34.2231,34.271,34.2052,34.2171,19200.0
2012-09-06 11:20:00,57.2,57.37,57.2,57.33,31700.0,34.2111,34.3128,34.2111,34.2889,31700.0
2012-09-06 11:30:00,57.35,57.57,57.32,57.52,66500.0,34.3009,34.4324,34.2829,34.4025,66500.0
2012-09-06 11:40:00,57.55,57.74,57.55,57.74,16700.0,34.4205,34.5341,34.4205,34.5341,16700.0
2012-09-06 11:50:00,57.75,57.82,57.73,57.77,18500.0,34.5401,34.582,34.5281,34.5521,18500.0
2012-09-06 12:00:00,57.8,57.83,57.68,57.68,12900.0,34.57,34.5879,34.4982,34.4982,12900.0
2012-09-06 12:10:00,57.69,57.74,57.68,57.68,7200.0,34.5042,34.5341,34.4982,34.4982,7200.0
2012-09-06 12:20:00,57.66,57.66,57.6,57.62,18900.0,34.4863,34.4863,34.4504,34.4623,18900.0
2012-09-06 12:30:00,57.63,57.63,57.57,57.62,15600.0,34.4683,34.4683,34.4324,34.4623,15600.0
2012-09-06 12:40:00,57.61,57.62,57.59,57.62,10300.0,34.4564,34.4623,34.4444,34.4623,10300.0
2012-09-06 12:50:00,57.61,57.67,57.61,57.64,13000.0,34.4564,34.4922,34.4564,34.4743,13000.0
2012-09-06 13:00:00,57.64,57.64,57.57,57.61,25100.0,34.4743,34.4743,34.4324,34.4564,25100.0
2012-09-06 13:10:00,57.6,57.73,57.6,57.72,25900.0,34.4504,34.5281,34.4504,34.5222,25900.0
2012-09-06 13:20:00,57.72,57.73,57.65,57.65,30800.0,34.5222,34.5281,34.4803,34.4803,30800.0
2012-09-06 13:30:00,57.65,57.72,57.62,57.71,18500.0,34.4803,34.5222,34.4623,34.5162,18500.0
2012-09-06 13:40:00,57.72,57.79,57.72,57.79,4000.0,34.5222,34.564,34.5222,34.564,4000.0
2012-09-06 13:50:00,57.79,57.88,57.79,57.84,16100.0,34.564,34.6178,34.564,34.5939,16100.0
2012-09-06 14:00:00,57.84,57.86,57.79,57.8,14500.0,34.5939,34.6059,34.564,34.57,14500.0
2012-09-06 14:10:00,57.78,57.84,57.78,57.81,14400.0,34.558,34.5939,34.558,34.576,14400.0
2012-09-06 14:20:00,57.81,57.84,57.76,57.83,36500.0,34.576,34.5939,34.5461,34.5879,36500.0
2012-09-06 14:30:00,57.82,57.84,57.8,57.84,10200.0,34.582,34.5939,34.57,34.5939,10200.0
2012-09-06 14:40:00,57.84,58.03,57.83,58.02,38000.0,34.5939,34.7076,34.5879,34.7016,38000.0
2012-09-06 14:50:00,58.03,58.04,57.93,58.01,44900.0,34.7076,34.7135,34.6478,34.6956,44900.0
2012-09-06 15:00:00,57.99,58.04,57.91,57.92,31500.0,34.6836,34.7135,34.6358,34.6418,31500.0
2012-09-06 15:10:00,57.93,57.93,57.75,57.76,54500.0,34.6478,34.6478,34.5401,34.5461,54500.0
2012-09-06 15:20:00,57.77,57.85,57.71,57.77,67400.0,34.5521,34.5999,34.5162,34.5521,67400.0
2012-09-06 15:30:00,57.8,57.82,57.75,57.78,55200.0,34.57,34.582,34.5401,34.558,55200.0
2012-09-06 15:40:00,57.78,57.88,57.78,57.87,39600.0,34.558,34.6178,34.558,34.6119,39600.0
2012-09-06 15:50:00,57.87,57.92,57.81,57.87,68500.0,34.6119,34.6418,34.576,34.6119,68500.0
2012-09-07 09:30:00,56.73,56.73,56.25,56.26,269200.0,33.93,33.93,33.643,33.6489,269200.0
2012-09-07 09:40:00,56.25,56.49,56.15,56.26,122300.0,33.643,33.7865,33.5831,33.6489,122300.0
2012-09-07 09:50:00,56.26,56.28,55.9,56.27,126500.0,33.6489,33.6609,33.4336,33.6549,126500.0
2012-09-07 10:00:00,56.31,56.34,56.2,56.32,75500.0,33.6788,33.6968,33.613,33.6848,75500.0
2012-09-07 10:10:00,56.32,56.52,56.23,56.44,144900.0,33.6848,33.8044,33.631,33.7566,144900.0
2012-09-07 10:20:00,56.44,56.51,56.4,56.46,101900.0,33.7566,33.7985,33.7327,33.7686,101900.0
2012-09-07 10:30:00,56.48,56.5,56.29,56.34,67900.0,33.7805,33.7925,33.6669,33.6968,67900.0
2012-09-07 10:40:00,56.34,56.37,56.27,56.3,48300.0,33.6968,33.7147,33.6549,33.6729,48300.0
2012-09-07 10:50:00,56.3,56.35,56.25,56.29,42400.0,33.6729,33.7028,33.643,33.6669,42400.0
2012-09-07 11:00:00,56.3,56.3,56.14,56.17,62700.0,33.6729,33.6729,33.5772,33.5951,62700.0
2012-09-07 11:10:00,56.19,56.29,56.11,56.12,135400.0,33.6071,33.6669,33.5592,33.5652,135400.0
2012-09-07 11:20:00,56.13,56.2,56.04,56.06,115900.0,33.5712,33.613,33.5174,33.5293,115900.0
2012-09-07 11:30:00,56.07,56.09,55.91,56.09,69500.0,33.5353,33.5473,33.4396,33.5473,69500.0
2012-09-07 11:40:00,56.05,56.22,56.05,56.15,26900.0,33.5233,33.625,33.5233,33.5831,26900.0
2012-09-07 11:50:00,56.15,56.44,56.15,56.43,38800.0,33.5831,33.7566,33.5831,33.7506,38800.0
2012-09-07 12:00:00,56.44,56.82,56.43,56.73,94400.0,33.7566,33.9839,33.7506,33.93,94400.0
2012-09-07 12:10:00,56.75,56.9,56.73,56.88,41400.0,33.942,34.0317,33.93,34.0198,41400.0
2012-09-07 12:20:00,56.88,56.98,56.83,56.83,40700.0,34.0198,34.0796,33.9898,33.9898,40700.0
2012-09-07 12:30:00,56.85,56.85,56.7,56.75,22300.0,34.0018,34.0018,33.9121,33.942,22300.0
2012-09-07 12:40:00,56.76,56.87,56.76,56.86,11500.0,33.948,34.0138,33.948,34.0078,11500.0
2012-09-07 12:50:00,56.88,56.89,56.76,56.78,12500.0,34.0198,34.0257,33.948,33.9599,12500.0
2012-09-07 13:00:00,56.79,56.8,56.7,56.7,18600.0,33.9659,33.9719,33.9121,33.9121,18600.0
2012-09-07 13:10:00,56.7,56.72,56.54,56.6,89200.0,33.9121,33.9241,33.8164,33.8523,89200.0
2012-09-07 13:20:00,56.59,56.68,56.57,56.62,40200.0,33.8463,33.9001,33.8343,33.8642,40200.0
2012-09-07 13:30:00,56.62,56.62,56.42,56.43,75400.0,33.8642,33.8642,33.7446,33.7506,75400.0
2012-09-07 13:40:00,56.42,56.59,56.37,56.59,20500.0,33.7446,33.8463,33.7147,33.8463,20500.0
2012-09-07 13:50:00,56.6,56.8,56.59,56.72,38000.0,33.8523,33.9719,33.8463,33.9241,38000.0
2012-09-07 14:00:00,56.74,56.88,56.72,56.8,23000.0,33.936,34.0198,33.9241,33.9719,23000.0
2012-09-07 14:10:00,56.8,57.04,56.79,56.94,47700.0,33.9719,34.1154,33.9659,34.0556,47700.0
2012-09-07 14:20:00,56.93,57.0,56.86,56.92,48600.0,34.0497,34.0915,34.0078,34.0437,48600.0
2012-09-07 14:30:00,56.91,56.94,56.86,56.86,38300.0,34.0377,34.0556,34.0078,34.0078,38300.0
2012-09-07 14:40:00,56.87,56.97,56.86,56.9,28700.0,34.0138,34.0736,34.0078,34.0317,28700.0
2012-09-07 14:50:00,56.9,56.9,56.78,56.79,24700.0,34.0317,34.0317,33.9599,33.9659,24700.0
2012-09-07 15:00:00,56.79,56.8,56.69,56.77,40500.0,33.9659,33.9719,33.9061,33.954,40500.0
2012-09-07 15:10:00,56.77,56.8,56.74,56.79,25100.0,33.954,33.9719,33.936,33.9659,25100.0
2012-09-07 15:20:00,56.77,56.78,56.7,56.71,44200.0,33.954,33.9599,33.9121,33.9181,44200.0
2012-09-07 15:30:00,56.71,56.71,56.68,56.69,60100.0,33.9181,33.9181,33.9001,33.9061,60100.0
2012-09-07 15:40:00,56.69,56.78,56.67,56.78,51500.0,33.9061,33.9599,33.8942,33.9599,51500.0
2012-09-07 15:50:00,56.78,56.87,56.76,56.82,107200.0,33.9599,34.0138,33.948,33.9839,107200.0
2012-09-10 09:30:00,56.38,56.44,56.09,56.13,150300.0,33.7207,33.7566,33.5473,33.5712,150300.0
2012-09-10 09:40:00,56.13,56.13,55.81,55.86,83500.0,33.5712,33.5712,33.3798,33.4097,83500.0
2012-09-10 09:50:00,55.87,56.08,55.83,56.02,187800.0,33.4157,33.5413,33.3918,33.5054,187800.0
2012-09-10 10:00:00,56.0,56.05,55.79,55.8,68600.0,33.4934,33.5233,33.3678,33.3738,68600.0
2012-09-10 10:10:00,55.8,55.92,55.78,55.87,51000.0,33.3738,33.4456,33.3618,33.4157,51000.0
2012-09-10 10:20:00,55.88,56.02,55.84,55.93,45800.0,33.4217,33.5054,33.3977,33.4516,45800.0
2012-09-10 10:30:00,55.94,55.96,55.78,55.88,44700.0,33.4575,33.4695,33.3618,33.4217,44700.0
2012-09-10 10:40:00,55.89,55.91,55.81,55.89,30700.0,33.4276,33.4396,33.3798,33.4276,30700.0
2012-09-10 10:50:00,55.86,56.1,55.85,56.01,21800.0,33.4097,33.5532,33.4037,33.4994,21800.0
2012-09-10 11:00:00,56.0,56.04,55.91,56.02,52100.0,33.4934,33.5174,33.4396,33.5054,52100.0
2012-09-10 11:10:00,55.99,56.11,55.97,56.1,43900.0,33.4874,33.5592,33.4755,33.5532,43900.0
2012-09-10 11:20:00,56.06,56.13,56.02,56.06,24000.0,33.5293,33.5712,33.5054,33.5293,24000.0
2012-09-10 11:30:00,56.03,56.11,55.98,56.0,50000.0,33.5114,33.5592,33.4815,33.4934,50000.0
2012-09-10 11:40:00,56.01,56.02,55.9,56.01,17000.0,33.4994,33.5054,33.4336,33.4994,17000.0
2012-09-10 11:50:00,56.01,56.04,55.97,56.02,21900.0,33.4994,33.5174,33.4755,33.5054,21900.0
2012-09-10 12:00:00,56.03,56.13,56.03,56.08,40000.0,33.5114,33.5712,33.5114,33.5413,40000.0
2012-09-10 12:10:00,56.08,56.09,55.95,55.98,11700.0,33.5413,33.5473,33.4635,33.4815,11700.0
2012-09-10 12:20:00,55.98,55.99,55.91,55.91,10500.0,33.4815,33.4874,33.4396,33.4396,10500.0
2012-09-10 12:30:00,55.91,55.95,55.85,55.87,31700.0,33.4396,33.4635,33.4037,33.4157,31700.0
2012-09-10 12:40:00,55.87,55.93,55.83,55.88,38800.0,33.4157,33.4516,33.3918,33.4217,38800.0
2012-09-10 12:50:00,55.88,55.9,55.79,55.81,15000.0,33.4217,33.4336,33.3678,33.3798,15000.0
2012-09-10 13:00:00,55.82,55.84,55.78,55.8,23400.0,33.3858,33.3977,33.3618,33.3738,23400.0
2012-09-10 13:10:00,55.81,55.91,55.8,55.91,38200.0,33.3798,33.4396,33.3738,33.4396,38200.0
2012-09-10 13:20:00,55.91,55.91,55.8,55.87,17900.0,33.4396,33.4396,33.3738,33.4157,17900.0
2012-09-10 13:30:00,55.87,55.89,55.82,55.82,19900.0,33.4157,33.4276,33.3858,33.3858,19900.0
2012-09-10 13:40:00,55.81,55.81,55.74,55.74,22000.0,33.3798,33.3798,33.3379,33.3379,22000.0
2012-09-10 13:50:00,55.75,55.77,55.69,55.7,18600.0,33.3439,33.3559,33.308,33.314,18600.0
2012-09-10 14:00:00,55.69,55.74,55.68,55.74,18800.0,33.308,33.3379,33.302,33.3379,18800.0
2012-09-10 14:10:00,55.73,55.79,55.72,55.79,20200.0,33.3319,33.3678,33.326,33.3678,20200.0
2012-09-10 14:20:00,55.79,55.79,55.76,55.77,12100.0,33.3678,33.3678,33.3499,33.3559,12100.0
2012-09-10 14:30:00,55.77,55.84,55.75,55.75,32600.0,33.3559,33.3977,33.3439,33.3439,32600.0
2012-09-10 14:40:00,55.75,55.77,55.73,55.75,31300.0,33.3439,33.3559,33.3319,33.3439,31300.0
2012-09-10 14:50:00,55.74,55.74,55.61,55.63,20600.0,33.3379,33.3379,33.2602,33.2721,20600.0
2012-09-10 15:00:00,55.61,55.66,55.61,55.64,22700.0,33.2602,33.2901,33.2602,33.2781,22700.0
2012-09-10 15:10:00,55.64,55.69,55.58,55.62,27800.0,33.2781,33.308,33.2422,33.2661,27800.0
2012-09-10 15:20:00,55.61,55.64,55.54,55.56,63300.0,33.2602,33.2781,33.2183,33.2303,63300.0
2012-09-10 15:30:00,55.55,55.57,55.44,55.46,38500.0,33.2243,33.2362,33.1585,33.1705,38500.0
2012-09-10 15:40:00,55.46,55.5,55.41,55.44,63300.0,33.1705,33.1944,33.1405,33.1585,63300.0
2012-09-10 15:50:00,55.44,55.45,55.37,55.4,170300.0,33.1585,33.1645,33.1166,33.1346,170300.0
2012-09-11 09:30:00,55.51,55.51,55.31,55.37,55700.0,33.2004,33.2004,33.0807,33.1166,55700.0
2012-09-11 09:40:00,55.37,55.5,55.32,55.5,56100.0,33.1166,33.1944,33.0867,33.1944,56100.0
2012-09-11 09:50:00,55.53,55.75,55.53,55.73,81400.0,33.2123,33.3439,33.2123,33.3319,81400.0
2012-09-11 10:00:00,55.73,55.78,55.65,55.69,40200.0,33.3319,33.3618,33.2841,33.308,40200.0
2012-09-11 10:10:00,55.69,55.77,55.58,55.64,44300.0,33.308,33.3559,33.2422,33.2781,44300.0
2012-09-11 10:20:00,55.63,55.67,55.56,55.6,41600.0,33.2721,33.2961,33.2303,33.2542,41600.0
2012-09-11 10:30:00,55.59,55.84,55.58,55.82,40900.0,33.2482,33.3977,33.2422,33.3858,40900.0
2012-09-11 10:40:00,55.8,55.99,55.8,55.99,31000.0,33.3738,33.4874,33.3738,33.4874,31000.0
2012-09-11 10:50:00,55.97,56.06,55.92,55.92,53600.0,33.4755,33.5293,33.4456,33.4456,53600.0
2012-09-11 11:00:00,55.91,55.96,55.89,55.93,27800.0,33.4396,33.4695,33.4276,33.4516,27800.0
2012-09-11 11:10:00,55.95,56.01,55.92,56.01,21900.0,33.4635,33.4994,33.4456,33.4994,21900.0
2012-09-11 11:20:00,56.03,56.11,56.02,56.09,24400.0,33.5114,33.5592,33.5054,33.5473,24400.0
2012-09-11 11:30:00,56.1,56.1,56.05,56.06,14500.0,33.5532,33.5532,33.5233,33.5293,14500.0
2012-09-11 11:40:00,56.06,56.06,55.85,55.89,15900.0,33.5293,33.5293,33.4037,33.4276,15900.0
2012-09-11 11:50:00,55.87,55.89,55.81,55.83,11600.0,33.4157,33.4276,33.3798,33.3918,11600.0
2012-09-11 12:00:00,55.83,55.86,55.81,55.85,10800.0,33.3918,33.4097,33.3798,33.4037,10800.0
2012-09-11 12:10:00,55.86,55.87,55.61,55.66,20300.0,33.4097,33.4157,33.2602,33.2901,20300.0
2012-09-11 12:20:00,55.65,55.73,55.65,55.7,12100.0,33.2841,33.3319,33.2841,33.314,12100.0
2012-09-11 12:30:00,55.7,55.7,55.65,55.66,4700.0,33.314,33.314,33.2841,33.2901,4700.0
2012-09-11 12:40:00,55.66,55.66,55.6,55.6,6000.0,33.2901,33.2901,33.2542,33.2542,6000.0
2012-09-11 12:50:00,55.62,55.65,55.6,55.63,14800.0,33.2661,33.2841,33.2542,33.2721,14800.0
2012-09-11 13:00:00,55.62,55.67,55.62,55.67,11400.0,33.2661,33.2961,33.2661,33.2961,11400.0
2012-09-11 13:10:00,55.66,55.74,55.66,55.71,22400.0,33.2901,33.3379,33.2901,33.32,22400.0
2012-09-11 13:20:00,55.73,55.8,55.72,55.79,23300.0,33.3319,33.3738,33.326,33.3678,23300.0
2012-09-11 13:30:00,55.79,55.83,55.75,55.8,16900.0,33.3678,33.3918,33.3439,33.3738,16900.0
2012-09-11 13:40:00,55.77,55.83,55.75,55.79,16200.0,33.3559,33.3918,33.3439,33.3678,16200.0
2012-09-11 13:50:00,55.8,55.8,55.68,55.71,13900.0,33.3738,33.3738,33.302,33.32,13900.0
2012-09-11 14:00:00,55.7,55.73,55.63,55.63,26400.0,33.314,33.3319,33.2721,33.2721,26400.0
2012-09-11 14:10:00,55.68,55.74,55.64,55.65,30900.0,33.302,33.3379,33.2781,33.2841,30900.0
2012-09-11 14:20:00,55.64,55.7,55.64,55.66,12700.0,33.2781,33.314,33.2781,33.2901,12700.0
2012-09-11 14:30:00,55.69,55.72,55.65,55.69,18900.0,33.308,33.326,33.2841,33.308,18900.0
2012-09-11 14:40:00,55.71,55.72,55.59,55.6,21800.0,33.32,33.326,33.2482,33.2542,21800.0
2012-09-11 14:50:00,55.6,55.7,55.6,55.64,34700.0,33.2542,33.314,33.2542,33.2781,34700.0
2012-09-11 15:00:00,55.63,55.73,55.63,55.67,12500.0,33.2721,33.3319,33.2721,33.2961,12500.0
2012-09-11 15:10:00,55.67,55.72,55.6,55.66,10700.0,33.2961,33.326,33.2542,33.2901,10700.0
2012-09-11 15:20:00,55.64,55.64,55.55,55.59,27500.0,33.2781,33.2781,33.2243,33.2482,27500.0
2012-09-11 15:30:00,55.58,55.62,55.57,55.58,37400.0,33.2422,33.2661,33.2362,33.2422,37400.0
2012-09-11 15:40:00,55.58,55.64,55.55,55.64,52900.0,33.2422,33.2781,33.2243,33.2781,52900.0
2012-09-11 15:50:00,55.64,55.64,55.55,55.59,78800.0,33.2781,33.2781,33.2243,33.2482,78800.0
2012-09-12 09:30:00,56.42,56.52,56.34,56.42,97900.0,33.7446,33.8044,33.6968,33.7446,97900.0
2012-09-12 09:40:00,56.42,56.48,56.29,56.32,82300.0,33.7446,33.7805,33.6669,33.6848,82300.0
2012-09-12 09:50:00,56.31,56.37,56.15,56.28,88800.0,33.6788,33.7147,33.5831,33.6609,88800.0
2012-09-12 10:00:00,56.29,56.34,56.01,56.18,45300.0,33.6669,33.6968,33.4994,33.6011,45300.0
2012-09-12 10:10:00,56.17,56.24,56.02,56.05,32200.0,33.5951,33.637,33.5054,33.5233,32200.0
2012-09-12 10:20:00,56.06,56.07,55.86,55.88,35200.0,33.5293,33.5353,33.4097,33.4217,35200.0
2012-09-12 10:30:00,55.89,55.94,55.8,55.81,14200.0,33.4276,33.4575,33.3738,33.3798,14200.0
2012-09-12 10:40:00,55.81,55.81,55.6,55.68,27800.0,33.3798,33.3798,33.2542,33.302,27800.0
2012-09-12 10:50:00,55.68,55.81,55.68,55.76,17900.0,33.302,33.3798,33.302,33.3499,17900.0
2012-09-12 11:00:00,55.79,55.81,55.72,55.75,5000.0,33.3678,33.3798,33.326,33.3439,5000.0
2012-09-12 11:10:00,55.73,55.75,55.55,55.61,15700.0,33.3319,33.3439,33.2243,33.2602,15700.0
2012-09-12 11:20:00,55.63,55.73,55.63,55.73,20500.0,33.2721,33.3319,33.2721,33.3319,20500.0
2012-09-12 11:30:00,55.72,55.75,55.67,55.67,44600.0,33.326,33.3439,33.2961,33.2961,44600.0
2012-09-12 11:40:00,55.66,55.7,55.62,55.63,5300.0,33.2901,33.314,33.2661,33.2721,5300.0
2012-09-12 11:50:00,55.66,55.67,55.62,55.63,3900.0,33.2901,33.2961,33.2661,33.2721,3900.0
2012-09-12 12:00:00,55.62,55.65,55.55,55.55,14800.0,33.2661,33.2841,33.2243,33.2243,14800.0
2012-09-12 12:10:00,55.55,55.56,55.53,55.56,8000.0,33.2243,33.2303,33.2123,33.2303,8000.0
2012-09-12 12:20:00,55.55,55.6,55.53,55.58,23600.0,33.2243,33.2542,33.2123,33.2422,23600.0
2012-09-12 12:30:00,55.55,55.6,55.55,55.58,14400.0,33.2243,33.2542,33.2243,33.2422,14400.0
2012-09-12 12:40:00,55.58,55.6,55.55,55.56,14000.0,33.2422,33.2542,33.2243,33.2303,14000.0
2012-09-12 12:50:00,55.55,55.59,55.54,55.59,14600.0,33.2243,33.2482,33.2183,33.2482,14600.0
2012-09-12 13:00:00,55.58,55.61,55.55,55.59,31600.0,33.2422,33.2602,33.2243,33.2482,31600.0
2012-09-12 13:10:00,55.61,55.64,55.58,55.62,20300.0,33.2602,33.2781,33.2422,33.2661,20300.0
2012-09-12 13:20:00,55.62,55.72,55.62,55.67,2300.0,33.2661,33.326,33.2661,33.2961,2300.0
2012-09-12 13:30:00,55.69,55.74,55.66,55.67,13400.0,33.308,33.3379,33.2901,33.2961,13400.0
2012-09-12 13:40:00,55.68,55.72,55.68,55.69,2700.0,33.302,33.326,33.302,33.308,2700.0
2012-09-12 13:50:00,55.68,55.7,55.65,55.66,5000.0,33.302,33.314,33.2841,33.2901,5000.0
2012-09-12 14:00:00,55.66,55.74,55.65,55.7,20300.0,33.2901,33.3379,33.2841,33.314,20300.0
2012-09-12 14:10:00,55.7,55.71,55.6,55.6,19300.0,33.314,33.32,33.2542,33.2542,19300.0
2012-09-12 14:20:00,55.58,55.65,55.57,55.6,17200.0,33.2422,33.2841,33.2362,33.2542,17200.0
2012-09-12 14:30:00,55.61,55.67,55.6,55.62,49000.0,33.2602,33.2961,33.2542,33.2661,49000.0
2012-09-12 14:40:00,55.61,55.61,55.5,55.5,22100.0,33.2602,33.2602,33.1944,33.1944,22100.0
2012-09-12 14:50:00,55.51,55.51,55.43,55.43,41200.0,33.2004,33.2004,33.1525,33.1525,41200.0
2012-09-12 15:00:00,55.46,55.49,55.37,55.49,28200.0,33.1705,33.1884,33.1166,33.1884,28200.0
2012-09-12 15:10:00,55.5,55.61,55.44,55.58,27000.0,33.1944,33.2602,33.1585,33.2422,27000.0
2012-09-12 15:20:00,55.58,55.63,55.52,55.6,26500.0,33.2422,33.2721,33.2063,33.2542,26500.0
2012-09-12 15:30:00,55.58,55.63,55.56,55.59,26900.0,33.2422,33.2721,33.2303,33.2482,26900.0
2012-09-12 15:40:00,55.6,55.67,55.58,55.6,33800.0,33.2542,33.2961,33.2422,33.2542,33800.0
2012-09-12 15:50:00,55.6,55.65,55.58,55.61,49000.0,33.2542,33.2841,33.2422,33.2602,49000.0
2012-09-13 09:30:00,55.75,55.75,55.41,55.48,124600.0,33.3439,33.3439,33.1405,33.1824,124600.0
2012-09-13 09:40:00,55.47,55.56,55.37,55.45,60900.0,33.1764,33.2303,33.1166,33.1645,60900.0
2012-09-13 09:50:00,55.45,55.68,55.39,55.61,52300.0,33.1645,33.302,33.1286,33.2602,52300.0
2012-09-13 10:00:00,55.64,55.73,55.53,55.53,25000.0,33.2781,33.3319,33.2123,33.2123,25000.0
2012-09-13 10:10:00,55.53,55.63,55.37,55.38,51500.0,33.2123,33.2721,33.1166,33.1226,51500.0
2012-09-13 10:20:00,55.4,55.51,55.4,55.4,64700.0,33.1346,33.2004,33.1346,33.1346,64700.0
2012-09-13 10:30:00,55.38,55.5,55.38,55.45,33600.0,33.1226,33.1944,33.1226,33.1645,33600.0
2012-09-13 10:40:00,55.43,55.62,55.43,55.62,29000.0,33.1525,33.2661,33.1525,33.2661,29000.0
2012-09-13 10:50:00,55.63,55.64,55.55,55.6,19400.0,33.2721,33.2781,33.2243,33.2542,19400.0
2012-09-13 11:00:00,55.62,55.62,55.49,55.52,60500.0,33.2661,33.2661,33.1884,33.2063,60500.0
2012-09-13 11:10:00,55.53,55.57,55.47,55.51,50000.0,33.2123,33.2362,33.1764,33.2004,50000.0
2012-09-13 11:20:00,55.5,55.54,55.46,55.51,34100.0,33.1944,33.2183,33.1705,33.2004,34100.0
2012-09-13 11:30:00,55.5,55.51,55.41,55.45,19700.0,33.1944,33.2004,33.1405,33.1645,19700.0
2012-09-13 11:40:00,55.45,55.54,55.43,55.49,27800.0,33.1645,33.2183,33.1525,33.1884,27800.0
2012-09-13 11:50:00,55.5,55.51,55.36,55.44,21200.0,33.1944,33.2004,33.1106,33.1585,21200.0
2012-09-13 12:00:00,55.45,55.54,55.45,55.51,81800.0,33.1645,33.2183,33.1645,33.2004,81800.0
2012-09-13 12:10:00,55.52,55.53,55.44,55.46,45700.0,33.2063,33.2123,33.1585,33.1705,45700.0
2012-09-13 12:20:00,55.46,55.51,55.4,55.45,4200.0,33.1705,33.2004,33.1346,33.1645,4200.0
2012-09-13 12:30:00,55.43,55.97,55.43,55.73,38600.0,33.1525,33.4755,33.1525,33.3319,38600.0
2012-09-13 12:40:00,55.79,55.98,55.79,55.85,22300.0,33.3678,33.4815,33.3678,33.4037,22300.0
2012-09-13 12:50:00,55.8,55.9,55.74,55.86,9100.0,33.3738,33.4336,33.3379,33.4097,9100.0
2012-09-13 13:00:00,55.88,56.17,55.85,56.04,34200.0,33.4217,33.5951,33.4037,33.5174,34200.0
2012-09-13 13:10:00,56.05,56.16,55.96,56.12,24700.0,33.5233,33.5891,33.4695,33.5652,24700.0
2012-09-13 13:20:00,56.1,56.24,55.97,56.19,46400.0,33.5532,33.637,33.4755,33.6071,46400.0
2012-09-13 13:30:00,56.18,56.33,56.18,56.21,24800.0,33.6011,33.6908,33.6011,33.619,24800.0
2012-09-13 13:40:00,56.19,56.22,56.11,56.11,16600.0,33.6071,33.625,33.5592,33.5592,16600.0
2012-09-13 13:50:00,56.13,56.15,55.97,56.0,44800.0,33.5712,33.5831,33.4755,33.4934,44800.0
2012-09-13 14:00:00,56.03,56.17,56.01,56.14,20400.0,33.5114,33.5951,33.4994,33.5772,20400.0
2012-09-13 14:10:00,56.14,56.17,56.08,56.13,33500.0,33.5772,33.5951,33.5413,33.5712,33500.0
2012-09-13 14:20:00,56.17,56.31,56.12,56.3,48100.0,33.5951,33.6788,33.5652,33.6729,48100.0
2012-09-13 14:30:00,56.3,56.41,56.28,56.32,72600.0,33.6729,33.7386,33.6609,33.6848,72600.0
2012-09-13 14:40:00,56.31,56.4,56.31,56.37,25500.0,33.6788,33.7327,33.6788,33.7147,25500.0
2012-09-13 14:50:00,56.36,56.41,56.3,56.31,16300.0,33.7087,33.7386,33.6729,33.6788,16300.0
2012-09-13 15:00:00,56.31,56.34,56.23,56.32,19600.0,33.6788,33.6968,33.631,33.6848,19600.0
2012-09-13 15:10:00,56.3,56.32,56.23,56.24,20700.0,33.6729,33.6848,33.631,33.637,20700.0
2012-09-13 15:20:00,56.24,56.31,56.2,56.29,78500.0,33.637,33.6788,33.613,33.6669,78500.0
2012-09-13 15:30:00,56.27,56.33,56.24,56.28,35600.0,33.6549,33.6908,33.637,33.6609,35600.0
2012-09-13 15:40:00,56.3,56.35,56.24,56.26,47900.0,33.6729,33.7028,33.637,33.6489,47900.0
2012-09-13 15:50:00,56.27,56.29,56.13,56.16,99500.0,33.6549,33.6669,33.5712,33.5891,99500.0
2012-09-14 09:30:00,57.15,57.32,57.1,57.32,78600.0,34.1812,34.2829,34.1513,34.2829,78600.0
2012-09-14 09:40:00,57.37,57.56,57.33,57.52,107000.0,34.3128,34.4265,34.2889,34.4025,107000.0
2012-09-14 09:50:00,57.52,57.64,57.44,57.64,54600.0,34.4025,34.4743,34.3547,34.4743,54600.0
2012-09-14 10:00:00,57.62,57.79,57.61,57.78,67700.0,34.4623,34.564,34.4564,34.558,67700.0
2012-09-14 10:10:00,57.78,58.17,57.76,58.03,77800.0,34.558,34.7913,34.5461,34.7076,77800.0
2012-09-14 10:20:00,58.0,58.02,57.85,57.86,70600.0,34.6896,34.7016,34.5999,34.6059,70600.0
2012-09-14 10:30:00,57.88,57.91,57.75,57.85,57200.0,34.6178,34.6358,34.5401,34.5999,57200.0
2012-09-14 10:40:00,57.84,57.88,57.68,57.72,90800.0,34.5939,34.6178,34.4982,34.5222,90800.0
2012-09-14 10:50:00,57.73,57.74,57.5,57.69,34000.0,34.5281,34.5341,34.3906,34.5042,34000.0
2012-09-14 11:00:00,57.68,57.72,57.63,57.69,37800.0,34.4982,34.5222,34.4683,34.5042,37800.0
2012-09-14 11:10:00,57.72,57.75,57.38,57.42,76200.0,34.5222,34.5401,34.3188,34.3427,76200.0
2012-09-14 11:20:00,57.43,57.53,57.38,57.52,100400.0,34.3487,34.4085,34.3188,34.4025,100400.0
2012-09-14 11:30:00,57.54,57.71,57.49,57.62,14500.0,34.4145,34.5162,34.3846,34.4623,14500.0
2012-09-14 11:40:00,57.62,57.72,57.54,57.67,6400.0,34.4623,34.5222,34.4145,34.4922,6400.0
2012-09-14 11:50:00,57.67,57.7,57.51,57.56,18600.0,34.4922,34.5102,34.3966,34.4265,18600.0
2012-09-14 12:00:00,57.55,57.58,57.49,57.5,7500.0,34.4205,34.4384,34.3846,34.3906,7500.0
2012-09-14 12:10:00,57.5,57.54,57.42,57.51,25100.0,34.3906,34.4145,34.3427,34.3966,25100.0
2012-09-14 12:20:00,57.53,57.53,57.43,57.44,8800.0,34.4085,34.4085,34.3487,34.3547,8800.0
2012-09-14 12:30:00,57.44,57.44,57.3,57.3,8000.0,34.3547,34.3547,34.271,34.271,8000.0
2012-09-14 12:40:00,57.31,57.42,57.31,57.41,10300.0,34.2769,34.3427,34.2769,34.3367,10300.0
2012-09-14 12:50:00,57.42,57.44,57.35,57.38,22100.0,34.3427,34.3547,34.3009,34.3188,22100.0
2012-09-14 13:00:00,57.37,57.38,57.28,57.29,7200.0,34.3128,34.3188,34.259,34.265,7200.0
2012-09-14 13:10:00,57.28,57.28,57.25,57.27,2900.0,34.259,34.259,34.241,34.253,2900.0
2012-09-14 13:20:00,57.25,57.26,57.01,57.03,8400.0,34.241,34.247,34.0975,34.1095,8400.0
2012-09-14 13:30:00,57.03,57.13,57.01,57.12,9300.0,34.1095,34.1693,34.0975,34.1633,9300.0
2012-09-14 13:40:00,57.07,57.08,57.05,57.06,21000.0,34.1334,34.1394,34.1214,34.1274,21000.0
2012-09-14 13:50:00,57.07,57.09,57.01,57.03,23800.0,34.1334,34.1454,34.0975,34.1095,23800.0
2012-09-14 14:00:00,57.03,57.04,56.95,56.96,14200.0,34.1095,34.1154,34.0616,34.0676,14200.0
2012-09-14 14:10:00,56.96,57.03,56.89,56.9,12100.0,34.0676,34.1095,34.0257,34.0317,12100.0
2012-09-14 14:20:00,56.9,57.02,56.88,56.97,5400.0,34.0317,34.1035,34.0198,34.0736,5400.0
2012-09-14 14:30:00,57.0,57.02,56.94,57.01,5400.0,34.0915,34.1035,34.0556,34.0975,5400.0
2012-09-14 14:40:00,57.01,57.01,56.98,57.0,3300.0,34.0975,34.0975,34.0796,34.0915,3300.0
2012-09-14 14:50:00,57.0,57.05,56.92,57.04,12100.0,34.0915,34.1214,34.0437,34.1154,12100.0
2012-09-14 15:00:00,57.03,57.04,56.95,56.97,12000.0,34.1095,34.1154,34.0616,34.0736,12000.0
2012-09-14 15:10:00,56.99,57.02,56.92,56.93,18000.0,34.0855,34.1035,34.0437,34.0497,18000.0
2012-09-14 15:20:00,56.94,56.98,56.86,56.95,35000.0,34.0556,34.0796,34.0078,34.0616,35000.0
2012-09-14 15:30:00,56.96,57.09,56.88,57.05,36600.0,34.0676,34.1454,34.0198,34.1214,36600.0
2012-09-14 15:40:00,57.05,57.07,56.95,57.01,38700.0,34.1214,34.1334,34.0616,34.0975,38700.0
2012-09-14 15:50:00,57.02,57.13,57.0,57.1,60100.0,34.1035,34.1693,34.0915,34.1513,60100.0
2012-09-17 09:30:00,57.55,57.71,57.42,57.55,67600.0,34.4205,34.5162,34.3427,34.4205,67600.0
2012-09-17 09:40:00,57.58,57.63,57.3,57.31,61300.0,34.4384,34.4683,34.271,34.2769,61300.0
2012-09-17 09:50:00,57.28,57.38,57.26,57.32,30200.0,34.259,34.3188,34.247,34.2829,30200.0
2012-09-17 10:00:00,57.36,57.41,57.25,57.26,25300.0,34.3068,34.3367,34.241,34.247,25300.0
2012-09-17 10:10:00,57.26,57.36,57.2,57.29,41900.0,34.247,34.3068,34.2111,34.265,41900.0
2012-09-17 10:20:00,57.29,57.43,57.19,57.42,37900.0,34.265,34.3487,34.2052,34.3427,37900.0
2012-09-17 10:30:00,57.42,57.44,57.19,57.22,22300.0,34.3427,34.3547,34.2052,34.2231,22300.0
2012-09-17 10:40:00,57.22,57.29,57.21,57.26,19800.0,34.2231,34.265,34.2171,34.247,19800.0
2012-09-17 10:50:00,57.26,57.3,57.15,57.3,18400.0,34.247,34.271,34.1812,34.271,18400.0
2012-09-17 11:00:00,57.29,57.43,57.21,57.28,64400.0,34.265,34.3487,34.2171,34.259,64400.0
2012-09-17 11:10:00,57.29,57.34,57.24,57.32,19100.0,34.265,34.2949,34.2351,34.2829,19100.0
2012-09-17 11:20:00,57.32,57.34,57.27,57.29,19700.0,34.2829,34.2949,34.253,34.265,19700.0
2012-09-17 11:30:00,57.29,57.4,57.27,57.4,29300.0,34.265,34.3308,34.253,34.3308,29300.0
2012-09-17 11:40:00,57.36,57.46,57.36,57.42,9500.0,34.3068,34.3666,34.3068,34.3427,9500.0
2012-09-17 11:50:00,57.4,57.43,57.35,57.4,9900.0,34.3308,34.3487,34.3009,34.3308,9900.0
2012-09-17 12:00:00,57.4,57.46,57.38,57.39,10100.0,34.3308,34.3666,34.3188,34.3248,10100.0
2012-09-17 12:10:00,57.4,57.4,57.31,57.32,9000.0,34.3308,34.3308,34.2769,34.2829,9000.0
2012-09-17 12:20:00,57.32,57.41,57.32,57.41,7200.0,34.2829,34.3367,34.2829,34.3367,7200.0
2012-09-17 12:30:00,57.42,57.42,57.36,57.37,6400.0,34.3427,34.3427,34.3068,34.3128,6400.0
2012-09-17 12:40:00,57.38,57.4,57.32,57.4,21400.0,34.3188,34.3308,34.2829,34.3308,21400.0
2012-09-17 12:50:00,57.37,57.39,57.35,57.35,2000.0,34.3128,34.3248,34.3009,34.3009,2000.0
2012-09-17 13:00:00,57.35,57.35,57.3,57.3,5400.0,34.3009,34.3009,34.271,34.271,5400.0
2012-09-17 13:10:00,57.32,57.36,57.28,57.3,8000.0,34.2829,34.3068,34.259,34.271,8000.0
2012-09-17 13:20:00,57.31,57.4,57.31,57.38,9300.0,34.2769,34.3308,34.2769,34.3188,9300.0
2012-09-17 13:30:00,57.38,57.38,57.32,57.32,7700.0,34.3188,34.3188,34.2829,34.2829,7700.0
2012-09-17 13:40:00,57.32,57.34,57.23,57.23,4500.0,34.2829,34.2949,34.2291,34.2291,4500.0
2012-09-17 13:50:00,57.22,57.23,57.16,57.2,12400.0,34.2231,34.2291,34.1872,34.2111,12400.0
2012-09-17 14:00:00,57.21,57.22,57.11,57.17,13800.0,34.2171,34.2231,34.1573,34.1932,13800.0
2012-09-17 14:10:00,57.18,57.24,57.15,57.23,13500.0,34.1992,34.2351,34.1812,34.2291,13500.0
2012-09-17 14:20:00,57.24,57.3,57.2,57.2,11100.0,34.2351,34.271,34.2111,34.2111,11100.0
2012-09-17 14:30:00,57.21,57.28,57.14,57.28,10000.0,34.2171,34.259,34.1753,34.259,10000.0
2012-09-17 14:40:00,57.24,57.27,57.16,57.27,20800.0,34.2351,34.253,34.1872,34.253,20800.0
2012-09-17 14:50:00,57.27,57.27,57.2,57.2,10300.0,34.253,34.253,34.2111,34.2111,10300.0
2012-09-17 15:00:00,57.2,57.2,57.15,57.18,12900.0,34.2111,34.2111,34.1812,34.1992,12900.0
2012-09-17 15:10:00,57.18,57.22,57.14,57.2,28100.0,34.1992,34.2231,34.1753,34.2111,28100.0
2012-09-17 15:20:00,57.21,57.21,57.13,57.15,24000.0,34.2171,34.2171,34.1693,34.1812,24000.0
2012-09-17 15:30:00,57.14,57.14,57.06,57.09,19600.0,34.1753,34.1753,34.1274,34.1454,19600.0
2012-09-17 15:40:00,57.11,57.28,57.11,57.28,26700.0,34.1573,34.259,34.1573,34.259,26700.0
2012-09-17 15:50:00,57.29,57.37,57.26,57.33,58100.0,34.265,34.3128,34.247,34.2889,58100.0
2012-09-18 09:30:00,57.1,57.1,56.81,56.89,43500.0,34.1513,34.1513,33.9779,34.0257,43500.0
2012-09-18 09:40:00,56.89,57.05,56.82,56.91,40300.0,34.0257,34.1214,33.9839,34.0377,40300.0
2012-09-18 09:50:00,56.88,57.05,56.86,56.92,25900.0,34.0198,34.1214,34.0078,34.0437,25900.0
2012-09-18 10:00:00,56.93,57.04,56.85,56.91,33800.0,34.0497,34.1154,34.0018,34.0377,33800.0
2012-09-18 10:10:00,56.89,56.93,56.75,56.8,18100.0,34.0257,34.0497,33.942,33.9719,18100.0
2012-09-18 10:20:00,56.8,56.93,56.77,56.91,35600.0,33.9719,34.0497,33.954,34.0377,35600.0
2012-09-18 10:30:00,56.91,56.94,56.85,56.92,10600.0,34.0377,34.0556,34.0018,34.0437,10600.0
2012-09-18 10:40:00,56.92,56.92,56.68,56.7,18700.0,34.0437,34.0437,33.9001,33.9121,18700.0
2012-09-18 10:50:00,56.68,56.77,56.65,56.75,13600.0,33.9001,33.954,33.8822,33.942,13600.0
2012-09-18 11:00:00,56.78,56.87,56.78,56.87,16200.0,33.9599,34.0138,33.9599,34.0138,16200.0
2012-09-18 11:10:00,56.85,56.88,56.78,56.86,10400.0,34.0018,34.0198,33.9599,34.0078,10400.0
2012-09-18 11:20:00,56.86,56.89,56.78,56.85,36000.0,34.0078,34.0257,33.9599,34.0018,36000.0
2012-09-18 11:30:00,56.84,56.88,56.64,56.64,18100.0,33.9958,34.0198,33.8762,33.8762,18100.0
2012-09-18 11:40:00,56.64,56.67,56.58,56.58,4500.0,33.8762,33.8942,33.8403,33.8403,4500.0
2012-09-18 11:50:00,56.58,56.61,56.55,56.56,11500.0,33.8403,33.8583,33.8224,33.8284,11500.0
2012-09-18 12:00:00,56.57,56.66,56.57,56.63,8700.0,33.8343,33.8882,33.8343,33.8702,8700.0
2012-09-18 12:10:00,56.59,56.59,56.47,56.53,8000.0,33.8463,33.8463,33.7745,33.8104,8000.0
2012-09-18 12:20:00,56.5,56.53,56.49,56.51,4800.0,33.7925,33.8104,33.7865,33.7985,4800.0
2012-09-18 12:30:00,56.48,56.49,56.42,56.49,7400.0,33.7805,33.7865,33.7446,33.7865,7400.0
2012-09-18 12:40:00,56.5,56.52,56.49,56.49,20700.0,33.7925,33.8044,33.7865,33.7865,20700.0
2012-09-18 12:50:00,56.5,56.59,56.49,56.51,8300.0,33.7925,33.8463,33.7865,33.7985,8300.0
2012-09-18 13:00:00,56.51,56.52,56.4,56.45,11700.0,33.7985,33.8044,33.7327,33.7626,11700.0
2012-09-18 13:10:00,56.45,56.51,56.42,56.44,5200.0,33.7626,33.7985,33.7446,33.7566,5200.0
2012-09-18 13:20:00,56.44,56.45,56.33,56.34,15900.0,33.7566,33.7626,33.6908,33.6968,15900.0
2012-09-18 13:30:00,56.33,56.44,56.33,56.41,19400.0,33.6908,33.7566,33.6908,33.7386,19400.0
2012-09-18 13:40:00,56.41,56.45,56.34,56.34,20300.0,33.7386,33.7626,33.6968,33.6968,20300.0
2012-09-18 13:50:00,56.34,56.35,56.24,56.27,14100.0,33.6968,33.7028,33.637,33.6549,14100.0
2012-09-18 14:00:00,56.28,56.31,56.18,56.24,16200.0,33.6609,33.6788,33.6011,33.637,16200.0
2012-09-18 14:10:00,56.22,56.35,56.2,56.31,46700.0,33.625,33.7028,33.613,33.6788,46700.0
2012-09-18 14:20:00,56.3,56.31,56.19,56.25,22600.0,33.6729,33.6788,33.6071,33.643,22600.0
2012-09-18 14:30:00,56.25,56.34,56.25,56.3,34900.0,33.643,33.6968,33.643,33.6729,34900.0
2012-09-18 14:40:00,56.29,56.34,56.27,56.34,43700.0,33.6669,33.6968,33.6549,33.6968,43700.0
2012-09-18 14:50:00,56.35,56.35,56.32,56.35,19800.0,33.7028,33.7028,33.6848,33.7028,19800.0
2012-09-18 15:00:00,56.34,56.42,56.33,56.37,43600.0,33.6968,33.7446,33.6908,33.7147,43600.0
2012-09-18 15:10:00,56.38,56.39,56.28,56.3,23200.0,33.7207,33.7267,33.6609,33.6729,23200.0
2012-09-18 15:20:00,56.3,56.42,56.29,56.29,44900.0,33.6729,33.7446,33.6669,33.6669,44900.0
2012-09-18 15:30:00,56.29,56.41,56.28,56.4,106700.0,33.6669,33.7386,33.6609,33.7327,106700.0
2012-09-18 15:40:00,56.4,56.43,56.35,56.39,161800.0,33.7327,33.7506,33.7028,33.7267,161800.0
2012-09-18 15:50:00,56.37,56.47,56.34,56.37,292500.0,33.7147,33.7745,33.6968,33.7147,292500.0
2012-09-19 09:30:00,55.0,55.0,54.63,54.66,352600.0,32.8953,32.8953,32.674,32.692,352600.0
2012-09-19 09:40:00,54.67,54.74,54.63,54.69,117000.0,32.698,32.7398,32.674,32.7099,117000.0
2012-09-19 09:50:00,54.69,54.83,54.58,54.76,217300.0,32.7099,32.7937,32.6441,32.7518,217300.0
2012-09-19 10:00:00,54.8,55.41,54.78,55.07,317400.0,32.7757,33.1405,32.7637,32.9372,317400.0
2012-09-19 10:10:00,55.05,55.08,54.96,55.04,69200.0,32.9252,32.9432,32.8714,32.9193,69200.0
2012-09-19 10:20:00,55.05,55.07,54.8,54.82,78800.0,32.9252,32.9372,32.7757,32.7877,78800.0
2012-09-19 10:30:00,54.82,54.98,54.75,54.98,46700.0,32.7877,32.8834,32.7458,32.8834,46700.0
2012-09-19 10:40:00,54.96,54.96,54.78,54.81,73900.0,32.8714,32.8714,32.7637,32.7817,73900.0
2012-09-19 10:50:00,54.83,54.85,54.66,54.67,70800.0,32.7937,32.8056,32.692,32.698,70800.0
2012-09-19 11:00:00,54.66,54.73,54.57,54.61,87700.0,32.692,32.7338,32.6381,32.6621,87700.0
2012-09-19 11:10:00,54.63,54.72,54.6,54.71,113400.0,32.674,32.7279,32.6561,32.7219,113400.0
2012-09-19 11:20:00,54.73,54.99,54.72,54.95,75700.0,32.7338,32.8893,32.7279,32.8654,75700.0
2012-09-19 11:30:00,54.92,55.1,54.86,55.1,61200.0,32.8475,32.9551,32.8116,32.9551,61200.0
2012-09-19 11:40:00,55.09,55.09,54.95,54.98,64100.0,32.9492,32.9492,32.8654,32.8834,64100.0
2012-09-19 11:50:00,54.99,55.04,54.94,54.98,52800.0,32.8893,32.9193,32.8594,32.8834,52800.0
2012-09-19 12:00:00,54.98,55.0,54.83,54.84,20700.0,32.8834,32.8953,32.7937,32.7996,20700.0
2012-09-19 12:10:00,54.83,54.9,54.8,54.89,34900.0,32.7937,32.8355,32.7757,32.8295,34900.0
2012-09-19 12:20:00,54.89,54.89,54.8,54.86,91900.0,32.8295,32.8295,32.7757,32.8116,91900.0
2012-09-19 12:30:00,54.85,54.86,54.81,54.86,15100.0,32.8056,32.8116,32.7817,32.8116,15100.0
2012-09-19 12:40:00,54.85,54.86,54.82,54.86,21100.0,32.8056,32.8116,32.7877,32.8116,21100.0
2012-09-19 12:50:00,54.86,54.88,54.83,54.88,20000.0,32.8116,32.8236,32.7937,32.8236,20000.0
2012-09-19 13:00:00,54.87,54.9,54.73,54.73,17900.0,32.8176,32.8355,32.7338,32.7338,17900.0
2012-09-19 13:10:00,54.73,54.76,54.69,54.7,20600.0,32.7338,32.7518,32.7099,32.7159,20600.0
2012-09-19 13:20:00,54.69,54.84,54.69,54.77,20700.0,32.7099,32.7996,32.7099,32.7578,20700.0
2012-09-19 13:30:00,54.75,54.84,54.74,54.75,15700.0,32.7458,32.7996,32.7398,32.7458,15700.0
2012-09-19 13:40:00,54.73,54.75,54.59,54.63,120500.0,32.7338,32.7458,32.6501,32.674,120500.0
2012-09-19 13:50:00,54.63,54.64,54.58,54.61,33900.0,32.674,32.68,32.6441,32.6621,33900.0
2012-09-19 14:00:00,54.62,54.64,54.56,54.56,28100.0,32.6681,32.68,32.6322,32.6322,28100.0
2012-09-19 14:10:00,54.56,54.66,54.54,54.63,34200.0,32.6322,32.692,32.6202,32.674,34200.0
2012-09-19 14:20:00,54.63,54.65,54.6,54.61,21200.0,32.674,32.686,32.6561,32.6621,21200.0
2012-09-19 14:30:00,54.62,54.67,54.61,54.61,19400.0,32.6681,32.698,32.6621,32.6621,19400.0
2012-09-19 14:40:00,54.62,54.66,54.56,54.65,80300.0,32.6681,32.692,32.6322,32.686,80300.0
2012-09-19 14:50:00,54.66,54.7,54.65,54.7,40100.0,32.692,32.7159,32.686,32.7159,40100.0
2012-09-19 15:00:00,54.69,54.79,54.63,54.78,73200.0,32.7099,32.7697,32.674,32.7637,73200.0
2012-09-19 15:10:00,54.77,54.79,54.66,54.67,29100.0,32.7578,32.7697,32.692,32.698,29100.0
2012-09-19 15:20:00,54.67,54.73,54.63,54.64,69900.0,32.698,32.7338,32.674,32.68,69900.0
2012-09-19 15:30:00,54.63,54.65,54.59,54.65,82200.0,32.674,32.686,32.6501,32.686,82200.0
2012-09-19 15:40:00,54.64,54.71,54.6,54.65,109500.0,32.68,32.7219,32.6561,32.686,109500.0
2012-09-19 15:50:00,54.65,54.68,54.51,54.54,266600.0,32.686,32.7039,32.6023,32.6202,266600.0
2012-09-20 09:30:00,54.64,54.88,54.63,54.74,118800.0,32.68,32.8236,32.674,32.7398,118800.0
2012-09-20 09:40:00,54.75,54.76,54.38,54.38,97700.0,32.7458,32.7518,32.5245,32.5245,97700.0
2012-09-20 09:50:00,54.42,54.47,54.3,54.38,77300.0,32.5484,32.5783,32.4767,32.5245,77300.0
2012-09-20 10:00:00,54.41,54.5,54.3,54.34,64400.0,32.5425,32.5963,32.4767,32.5006,64400.0
2012-09-20 10:10:00,54.32,54.45,54.23,54.26,93300.0,32.4886,32.5664,32.4348,32.4527,93300.0
2012-09-20 10:20:00,54.26,54.34,54.24,54.32,73600.0,32.4527,32.5006,32.4408,32.4886,73600.0
2012-09-20 10:30:00,54.34,54.55,54.26,54.52,73400.0,32.5006,32.6262,32.4527,32.6082,73400.0
2012-09-20 10:40:00,54.53,54.56,54.36,54.36,82500.0,32.6142,32.6322,32.5125,32.5125,82500.0
2012-09-20 10:50:00,54.36,54.43,54.36,54.41,84700.0,32.5125,32.5544,32.5125,32.5425,84700.0
2012-09-20 11:00:00,54.4,54.53,54.4,54.53,39600.0,32.5365,32.6142,32.5365,32.6142,39600.0
2012-09-20 11:10:00,54.54,54.6,54.46,54.53,57600.0,32.6202,32.6561,32.5724,32.6142,57600.0
2012-09-20 11:20:00,54.53,54.66,54.51,54.59,33100.0,32.6142,32.692,32.6023,32.6501,33100.0
2012-09-20 11:30:00,54.59,54.61,54.55,54.55,35400.0,32.6501,32.6621,32.6262,32.6262,35400.0
2012-09-20 11:40:00,54.53,54.59,54.44,54.55,11100.0,32.6142,32.6501,32.5604,32.6262,11100.0
2012-09-20 11:50:00,54.56,54.59,54.47,54.5,7900.0,32.6322,32.6501,32.5783,32.5963,7900.0
2012-09-20 12:00:00,54.53,54.59,54.5,54.53,31600.0,32.6142,32.6501,32.5963,32.6142,31600.0
2012-09-20 12:10:00,54.53,54.6,54.53,54.56,28200.0,32.6142,32.6561,32.6142,32.6322,28200.0
2012-09-20 12:20:00,54.56,54.56,54.3,54.32,34200.0,32.6322,32.6322,32.4767,32.4886,34200.0
2012-09-20 12:30:00,54.32,54.34,54.18,54.26,30800.0,32.4886,32.5006,32.4049,32.4527,30800.0
2012-09-20 12:40:00,54.27,54.41,54.27,54.4,10900.0,32.4587,32.5425,32.4587,32.5365,10900.0
2012-09-20 12:50:00,54.39,54.51,54.39,54.49,16900.0,32.5305,32.6023,32.5305,32.5903,16900.0
2012-09-20 13:00:00,54.48,54.5,54.46,54.46,8900.0,32.5843,32.5963,32.5724,32.5724,8900.0
2012-09-20 13:10:00,54.47,54.57,54.47,54.57,8900.0,32.5783,32.6381,32.5783,32.6381,8900.0
2012-09-20 13:20:00,54.57,54.61,54.55,54.6,39100.0,32.6381,32.6621,32.6262,32.6561,39100.0
2012-09-20 13:30:00,54.6,54.61,54.57,54.57,52700.0,32.6561,32.6621,32.6381,32.6381,52700.0
2012-09-20 13:40:00,54.58,54.58,54.48,54.52,7500.0,32.6441,32.6441,32.5843,32.6082,7500.0
2012-09-20 13:50:00,54.5,54.51,54.29,54.3,28200.0,32.5963,32.6023,32.4707,32.4767,28200.0
2012-09-20 14:00:00,54.3,54.41,54.19,54.39,63200.0,32.4767,32.5425,32.4109,32.5305,63200.0
2012-09-20 14:10:00,54.38,54.45,54.38,54.4,31700.0,32.5245,32.5664,32.5245,32.5365,31700.0
2012-09-20 14:20:00,54.4,54.45,54.3,54.43,46900.0,32.5365,32.5664,32.4767,32.5544,46900.0
2012-09-20 14:30:00,54.43,54.46,54.42,54.45,46500.0,32.5544,32.5724,32.5484,32.5664,46500.0
2012-09-20 14:40:00,54.44,54.55,54.44,54.54,42500.0,32.5604,32.6262,32.5604,32.6202,42500.0
2012-09-20 14:50:00,54.54,54.56,54.47,54.48,24000.0,32.6202,32.6322,32.5783,32.5843,24000.0
2012-09-20 15:00:00,54.48,54.6,54.44,54.6,25700.0,32.5843,32.6561,32.5604,32.6561,25700.0
2012-09-20 15:10:00,54.59,54.6,54.48,54.54,70900.0,32.6501,32.6561,32.5843,32.6202,70900.0
2012-09-20 15:20:00,54.55,54.6,54.43,54.55,37600.0,32.6262,32.6561,32.5544,32.6262,37600.0
2012-09-20 15:30:00,54.53,54.6,54.53,54.58,64500.0,32.6142,32.6561,32.6142,32.6441,64500.0
2012-09-20 15:40:00,54.57,54.57,54.47,54.49,78500.0,32.6381,32.6381,32.5783,32.5903,78500.0
2012-09-20 15:50:00,54.49,54.55,54.49,54.54,162700.0,32.5903,32.6262,32.5903,32.6202,162700.0
2012-09-21 09:30:00,54.01,54.11,53.96,54.08,54500.0,32.3032,32.363,32.2733,32.3451,54500.0
2012-09-21 09:40:00,54.07,54.09,53.93,54.01,57400.0,32.3391,32.3511,32.2554,32.3032,57400.0
2012-09-21 09:50:00,54.01,54.23,54.0,54.19,89400.0,32.3032,32.4348,32.2972,32.4109,89400.0
2012-09-21 10:00:00,54.19,54.2,54.0,54.12,44800.0,32.4109,32.4169,32.2972,32.369,44800.0
2012-09-21 10:10:00,54.13,54.14,54.01,54.08,52800.0,32.375,32.381,32.3032,32.3451,52800.0
2012-09-21 10:20:00,54.06,54.21,54.05,54.21,33700.0,32.3331,32.4228,32.3271,32.4228,33700.0
2012-09-21 10:30:00,54.21,54.31,54.19,54.26,31900.0,32.4228,32.4826,32.4109,32.4527,31900.0
2012-09-21 10:40:00,54.28,54.28,54.19,54.21,34100.0,32.4647,32.4647,32.4109,32.4228,34100.0
2012-09-21 10:50:00,54.19,54.25,54.15,54.2,20100.0,32.4109,32.4468,32.3869,32.4169,20100.0
2012-09-21 11:00:00,54.2,54.32,54.2,54.23,20800.0,32.4169,32.4886,32.4169,32.4348,20800.0
2012-09-21 11:10:00,54.23,54.23,54.1,54.16,61400.0,32.4348,32.4348,32.357,32.3929,61400.0
2012-09-21 11:20:00,54.15,54.16,53.97,54.0,74900.0,32.3869,32.3929,32.2793,32.2972,74900.0
2012-09-21 11:30:00,53.98,54.02,53.92,53.99,33000.0,32.2853,32.3092,32.2494,32.2913,33000.0
2012-09-21 11:40:00,54.03,54.1,54.01,54.02,20400.0,32.3152,32.357,32.3032,32.3092,20400.0
2012-09-21 11:50:00,54.04,54.07,54.01,54.04,9900.0,32.3212,32.3391,32.3032,32.3212,9900.0
2012-09-21 12:00:00,54.05,54.07,54.02,54.03,19500.0,32.3271,32.3391,32.3092,32.3152,19500.0
2012-09-21 12:10:00,54.04,54.1,54.04,54.04,13300.0,32.3212,32.357,32.3212,32.3212,13300.0
2012-09-21 12:20:00,54.04,54.06,54.0,54.05,19000.0,32.3212,32.3331,32.2972,32.3271,19000.0
2012-09-21 12:30:00,54.03,54.05,53.99,54.0,19000.0,32.3152,32.3271,32.2913,32.2972,19000.0
2012-09-21 12:40:00,54.01,54.04,54.0,54.04,12100.0,32.3032,32.3212,32.2972,32.3212,12100.0
2012-09-21 12:50:00,54.04,54.05,54.0,54.01,16500.0,32.3212,32.3271,32.2972,32.3032,16500.0
2012-09-21 13:00:00,54.03,54.05,54.01,54.02,23000.0,32.3152,32.3271,32.3032,32.3092,23000.0
2012-09-21 13:10:00,54.03,54.03,53.98,54.0,14000.0,32.3152,32.3152,32.2853,32.2972,14000.0
2012-09-21 13:20:00,54.0,54.0,53.99,54.0,10200.0,32.2972,32.2972,32.2913,32.2972,10200.0
2012-09-21 13:30:00,54.0,54.0,53.93,53.98,22100.0,32.2972,32.2972,32.2554,32.2853,22100.0
2012-09-21 13:40:00,53.99,54.03,53.94,53.96,35200.0,32.2913,32.3152,32.2613,32.2733,35200.0
2012-09-21 13:50:00,53.97,54.01,53.95,53.96,16900.0,32.2793,32.3032,32.2673,32.2733,16900.0
2012-09-21 14:00:00,53.96,54.0,53.96,53.99,16300.0,32.2733,32.2972,32.2733,32.2913,16300.0
2012-09-21 14:10:00,54.0,54.01,53.97,53.99,49800.0,32.2972,32.3032,32.2793,32.2913,49800.0
2012-09-21 14:20:00,53.99,54.0,53.97,53.97,34200.0,32.2913,32.2972,32.2793,32.2793,34200.0
2012-09-21 14:30:00,53.97,53.97,53.82,53.84,27300.0,32.2793,32.2793,32.1896,32.2015,27300.0
2012-09-21 14:40:00,53.83,53.92,53.81,53.92,33800.0,32.1956,32.2494,32.1836,32.2494,33800.0
2012-09-21 14:50:00,53.92,54.0,53.91,54.0,45500.0,32.2494,32.2972,32.2434,32.2972,45500.0
2012-09-21 15:00:00,53.99,54.03,53.94,54.01,46000.0,32.2913,32.3152,32.2613,32.3032,46000.0
2012-09-21 15:10:00,54.0,54.12,54.0,54.03,51100.0,32.2972,32.369,32.2972,32.3152,51100.0
2012-09-21 15:20:00,54.03,54.14,53.99,54.02,26200.0,32.3152,32.381,32.2913,32.3092,26200.0
2012-09-21 15:30:00,54.02,54.12,54.01,54.07,27100.0,32.3092,32.369,32.3032,32.3391,27100.0
2012-09-21 15:40:00,54.07,54.12,53.98,53.99,39900.0,32.3391,32.369,32.2853,32.2913,39900.0
2012-09-21 15:50:00,53.99,54.04,53.91,53.96,74300.0,32.2913,32.3212,32.2434,32.2733,74300.0
2012-09-24 09:30:00,52.96,53.15,52.89,53.13,75300.0,31.6752,31.7889,31.6333,31.7769,75300.0
2012-09-24 09:40:00,53.14,53.22,53.04,53.04,40800.0,31.7829,31.8307,31.7231,31.7231,40800.0
2012-09-24 09:50:00,53.01,53.15,52.95,53.05,26800.0,31.7051,31.7889,31.6692,31.729,26800.0
2012-09-24 10:00:00,53.04,53.1,53.01,53.02,22700.0,31.7231,31.7589,31.7051,31.7111,22700.0
2012-09-24 10:10:00,53.02,53.04,52.8,52.82,21300.0,31.7111,31.7231,31.5795,31.5915,21300.0
2012-09-24 10:20:00,52.82,52.85,52.75,52.81,26800.0,31.5915,31.6094,31.5496,31.5855,26800.0
2012-09-24 10:30:00,52.82,52.92,52.78,52.88,34500.0,31.5915,31.6513,31.5676,31.6274,34500.0
2012-09-24 10:40:00,52.85,52.89,52.79,52.8,10000.0,31.6094,31.6333,31.5735,31.5795,10000.0
2012-09-24 10:50:00,52.81,52.99,52.8,52.98,65700.0,31.5855,31.6932,31.5795,31.6872,65700.0
2012-09-24 11:00:00,52.97,52.98,52.86,52.91,34500.0,31.6812,31.6872,31.6154,31.6453,34500.0
2012-09-24 11:10:00,52.92,52.95,52.82,52.9,39900.0,31.6513,31.6692,31.5915,31.6393,39900.0
2012-09-24 11:20:00,52.9,52.92,52.83,52.87,24100.0,31.6393,31.6513,31.5975,31.6214,24100.0
2012-09-24 11:30:00,52.89,52.89,52.75,52.76,18500.0,31.6333,31.6333,31.5496,31.5556,18500.0
2012-09-24 11:40:00,52.75,52.86,52.67,52.85,17800.0,31.5496,31.6154,31.5018,31.6094,17800.0
2012-09-24 11:50:00,52.85,52.85,52.77,52.79,11400.0,31.6094,31.6094,31.5616,31.5735,11400.0
2012-09-24 12:00:00,52.79,52.83,52.71,52.77,12800.0,31.5735,31.5975,31.5257,31.5616,12800.0
2012-09-24 12:10:00,52.79,52.79,52.65,52.66,26700.0,31.5735,31.5735,31.4898,31.4958,26700.0
2012-09-24 12:20:00,52.65,52.71,52.58,52.58,26700.0,31.4898,31.5257,31.4479,31.4479,26700.0
2012-09-24 12:30:00,52.6,52.65,52.55,52.6,19300.0,31.4599,31.4898,31.43,31.4599,19300.0
2012-09-24 12:40:00,52.6,52.8,52.6,52.76,20800.0,31.4599,31.5795,31.4599,31.5556,20800.0
2012-09-24 12:50:00,52.76,52.76,52.69,52.7,17400.0,31.5556,31.5556,31.5137,31.5197,17400.0
2012-09-24 13:00:00,52.7,52.71,52.6,52.6,18300.0,31.5197,31.5257,31.4599,31.4599,18300.0
2012-09-24 13:10:00,52.61,52.61,52.59,52.6,27500.0,31.4659,31.4659,31.4539,31.4599,27500.0
2012-09-24 13:20:00,52.6,52.63,52.59,52.59,16100.0,31.4599,31.4778,31.4539,31.4539,16100.0
2012-09-24 13:30:00,52.59,52.59,52.48,52.5,15800.0,31.4539,31.4539,31.3881,31.4001,15800.0
2012-09-24 13:40:00,52.5,52.51,52.47,52.5,24400.0,31.4001,31.4061,31.3821,31.4001,24400.0
2012-09-24 13:50:00,52.48,52.5,52.45,52.48,20600.0,31.3881,31.4001,31.3702,31.3881,20600.0
2012-09-24 14:00:00,52.47,52.48,52.38,52.41,49800.0,31.3821,31.3881,31.3283,31.3463,49800.0
2012-09-24 14:10:00,52.41,52.5,52.4,52.48,32200.0,31.3463,31.4001,31.3403,31.3881,32200.0
2012-09-24 14:20:00,52.49,52.6,52.46,52.6,43000.0,31.3941,31.4599,31.3762,31.4599,43000.0
2012-09-24 14:30:00,52.6,52.62,52.57,52.62,52700.0,31.4599,31.4719,31.442,31.4719,52700.0
2012-09-24 14:40:00,52.62,52.62,52.58,52.59,46500.0,31.4719,31.4719,31.4479,31.4539,46500.0
2012-09-24 14:50:00,52.59,52.71,52.59,52.69,95500.0,31.4539,31.5257,31.4539,31.5137,95500.0
2012-09-24 15:00:00,52.7,52.7,52.57,52.62,42200.0,31.5197,31.5197,31.442,31.4719,42200.0
2012-09-24 15:10:00,52.62,52.63,52.55,52.59,31400.0,31.4719,31.4778,31.43,31.4539,31400.0
2012-09-24 15:20:00,52.59,52.61,52.56,52.6,91700.0,31.4539,31.4659,31.436,31.4599,91700.0
2012-09-24 15:30:00,52.61,52.61,52.48,52.48,110600.0,31.4659,31.4659,31.3881,31.3881,110600.0
2012-09-24 15:40:00,52.48,52.52,52.35,52.35,187400.0,31.3881,31.412,31.3104,31.3104,187400.0
2012-09-24 15:50:00,52.35,52.47,52.35,52.37,353400.0,31.3104,31.3821,31.3104,31.3223,353400.0
2012-09-25 09:30:00,54.01,54.01,53.78,53.85,96600.0,32.3032,32.3032,32.1657,32.2075,96600.0
2012-09-25 09:40:00,53.84,53.85,53.43,53.48,264800.0,32.2015,32.2075,31.9563,31.9862,264800.0
2012-09-25 09:50:00,53.46,53.59,53.27,53.38,53100.0,31.9743,32.052,31.8606,31.9264,53100.0
2012-09-25 10:00:00,53.39,53.77,53.39,53.73,53400.0,31.9324,32.1597,31.9324,32.1357,53400.0
2012-09-25 10:10:00,53.73,53.78,53.68,53.72,74900.0,32.1357,32.1657,32.1058,32.1298,74900.0
2012-09-25 10:20:00,53.71,53.78,53.66,53.71,42100.0,32.1238,32.1657,32.0939,32.1238,42100.0
2012-09-25 10:30:00,53.71,54.04,53.71,54.0,48500.0,32.1238,32.3212,32.1238,32.2972,48500.0
2012-09-25 10:40:00,54.01,54.25,54.0,54.19,92300.0,32.3032,32.4468,32.2972,32.4109,92300.0
2012-09-25 10:50:00,54.19,54.2,53.96,54.02,128200.0,32.4109,32.4169,32.2733,32.3092,128200.0
2012-09-25 11:00:00,54.04,54.4,54.03,54.34,61000.0,32.3212,32.5365,32.3152,32.5006,61000.0
2012-09-25 11:10:00,54.35,54.36,54.17,54.25,88300.0,32.5066,32.5125,32.3989,32.4468,88300.0
2012-09-25 11:20:00,54.26,54.32,54.2,54.24,73400.0,32.4527,32.4886,32.4169,32.4408,73400.0
2012-09-25 11:30:00,54.23,54.35,54.17,54.32,63800.0,32.4348,32.5066,32.3989,32.4886,63800.0
2012-09-25 11:40:00,54.32,54.32,54.14,54.15,20400.0,32.4886,32.4886,32.381,32.3869,20400.0
2012-09-25 11:50:00,54.15,54.19,54.07,54.11,50600.0,32.3869,32.4109,32.3391,32.363,50600.0
2012-09-25 12:00:00,54.1,54.2,54.04,54.19,48200.0,32.357,32.4169,32.3212,32.4109,48200.0
2012-09-25 12:10:00,54.2,54.32,54.18,54.18,16500.0,32.4169,32.4886,32.4049,32.4049,16500.0
2012-09-25 12:20:00,54.18,54.18,54.08,54.11,26400.0,32.4049,32.4049,32.3451,32.363,26400.0
2012-09-25 12:30:00,54.1,54.21,53.97,53.98,46800.0,32.357,32.4228,32.2793,32.2853,46800.0
2012-09-25 12:40:00,53.96,53.98,53.78,53.85,54800.0,32.2733,32.2853,32.1657,32.2075,54800.0
2012-09-25 12:50:00,53.84,53.99,53.8,53.98,19300.0,32.2015,32.2913,32.1776,32.2853,19300.0
2012-09-25 13:00:00,53.99,54.0,53.91,53.93,41500.0,32.2913,32.2972,32.2434,32.2554,41500.0
2012-09-25 13:10:00,53.94,53.98,53.92,53.93,37800.0,32.2613,32.2853,32.2494,32.2554,37800.0
2012-09-25 13:20:00,53.93,53.95,53.89,53.9,41400.0,32.2554,32.2673,32.2314,32.2374,41400.0
2012-09-25 13:30:00,53.9,54.01,53.87,53.93,49600.0,32.2374,32.3032,32.2195,32.2554,49600.0
2012-09-25 13:40:00,53.93,53.94,53.71,53.72,49900.0,32.2554,32.2613,32.1238,32.1298,49900.0
2012-09-25 13:50:00,53.72,53.85,53.7,53.85,24000.0,32.1298,32.2075,32.1178,32.2075,24000.0
2012-09-25 14:00:00,53.85,53.88,53.72,53.73,67800.0,32.2075,32.2255,32.1298,32.1357,67800.0
2012-09-25 14:10:00,53.73,53.86,53.65,53.67,35900.0,32.1357,32.2135,32.0879,32.0999,35900.0
2012-09-25 14:20:00,53.67,53.67,53.57,53.64,65600.0,32.0999,32.0999,32.0401,32.0819,65600.0
2012-09-25 14:30:00,53.63,53.94,53.63,53.84,78200.0,32.0759,32.2613,32.0759,32.2015,78200.0
2012-09-25 14:40:00,53.84,53.84,53.66,53.71,56400.0,32.2015,32.2015,32.0939,32.1238,56400.0
2012-09-25 14:50:00,53.71,53.73,53.55,53.55,95300.0,32.1238,32.1357,32.0281,32.0281,95300.0
2012-09-25 15:00:00,53.54,53.67,53.53,53.53,104200.0,32.0221,32.0999,32.0161,32.0161,104200.0
2012-09-25 15:10:00,53.53,53.53,53.32,53.32,110900.0,32.0161,32.0161,31.8905,31.8905,110900.0
2012-09-25 15:20:00,53.31,53.53,53.3,53.44,106600.0,31.8845,32.0161,31.8786,31.9623,106600.0
2012-09-25 15:30:00,53.44,53.55,53.33,53.35,138300.0,31.9623,32.0281,31.8965,31.9085,138300.0
2012-09-25 15:40:00,53.35,53.51,53.34,53.5,133300.0,31.9085,32.0042,31.9025,31.9982,133300.0
2012-09-25 15:50:00,53.51,53.51,53.38,53.41,230900.0,32.0042,32.0042,31.9264,31.9444,230900.0
2012-09-26 09:30:00,52.63,52.67,52.48,52.49,102600.0,31.4778,31.5018,31.3881,31.3941,102600.0
2012-09-26 09:40:00,52.49,52.5,52.23,52.34,122900.0,31.3941,31.4001,31.2386,31.3044,122900.0
2012-09-26 09:50:00,52.39,52.43,52.2,52.2,47200.0,31.3343,31.3582,31.2207,31.2207,47200.0
2012-09-26 10:00:00,52.23,52.33,52.16,52.17,52900.0,31.2386,31.2984,31.1967,31.2027,52900.0
2012-09-26 10:10:00,52.19,52.19,52.08,52.14,94200.0,31.2147,31.2147,31.1489,31.1848,94200.0
2012-09-26 10:20:00,52.15,52.15,51.99,52.0,40700.0,31.1908,31.1908,31.0951,31.101,40700.0
2012-09-26 10:30:00,52.0,52.04,51.83,51.94,38500.0,31.101,31.125,30.9994,31.0652,38500.0
2012-09-26 10:40:00,51.94,51.99,51.9,51.93,16800.0,31.0652,31.0951,31.0412,31.0592,16800.0
2012-09-26 10:50:00,51.95,52.04,51.94,51.95,28400.0,31.0711,31.125,31.0652,31.0711,28400.0
2012-09-26 11:00:00,51.96,52.11,51.95,52.07,59800.0,31.0771,31.1668,31.0711,31.1429,59800.0
2012-09-26 11:10:00,52.09,52.22,52.09,52.22,10600.0,31.1549,31.2326,31.1549,31.2326,10600.0
2012-09-26 11:20:00,52.21,52.28,52.17,52.25,76600.0,31.2266,31.2685,31.2027,31.2506,76600.0
2012-09-26 11:30:00,52.25,52.29,52.1,52.12,59400.0,31.2506,31.2745,31.1608,31.1728,59400.0
2012-09-26 11:40:00,52.12,52.26,52.08,52.2,35300.0,31.1728,31.2565,31.1489,31.2207,35300.0
2012-09-26 11:50:00,52.22,52.36,52.18,52.36,13400.0,31.2326,31.3164,31.2087,31.3164,13400.0
2012-09-26 12:00:00,52.33,52.59,52.33,52.53,17200.0,31.2984,31.4539,31.2984,31.418,17200.0
2012-09-26 12:10:00,52.53,52.61,52.52,52.52,29000.0,31.418,31.4659,31.412,31.412,29000.0
2012-09-26 12:20:00,52.49,52.5,52.41,52.41,6500.0,31.3941,31.4001,31.3463,31.3463,6500.0
2012-09-26 12:30:00,52.41,52.43,52.4,52.4,2800.0,31.3463,31.3582,31.3403,31.3403,2800.0
2012-09-26 12:40:00,52.4,52.48,52.4,52.44,10200.0,31.3403,31.3881,31.3403,31.3642,10200.0
2012-09-26 12:50:00,52.44,52.65,52.43,52.63,28900.0,31.3642,31.4898,31.3582,31.4778,28900.0
2012-09-26 13:00:00,52.61,52.67,52.55,52.66,31900.0,31.4659,31.5018,31.43,31.4958,31900.0
2012-09-26 13:10:00,52.67,52.68,52.61,52.67,8500.0,31.5018,31.5077,31.4659,31.5018,8500.0
2012-09-26 13:20:00,52.68,52.82,52.68,52.82,28700.0,31.5077,31.5915,31.5077,31.5915,28700.0
2012-09-26 13:30:00,52.81,52.88,52.77,52.77,26000.0,31.5855,31.6274,31.5616,31.5616,26000.0
2012-09-26 13:40:00,52.78,52.83,52.72,52.74,15000.0,31.5676,31.5975,31.5317,31.5436,15000.0
2012-09-26 13:50:00,52.76,52.88,52.67,52.67,44800.0,31.5556,31.6274,31.5018,31.5018,44800.0
2012-09-26 14:00:00,52.66,52.83,52.66,52.78,19500.0,31.4958,31.5975,31.4958,31.5676,19500.0
2012-09-26 14:10:00,52.78,52.86,52.74,52.82,17400.0,31.5676,31.6154,31.5436,31.5915,17400.0
2012-09-26 14:20:00,52.82,52.86,52.73,52.74,14900.0,31.5915,31.6154,31.5376,31.5436,14900.0
2012-09-26 14:30:00,52.76,52.77,52.64,52.7,54700.0,31.5556,31.5616,31.4838,31.5197,54700.0
2012-09-26 14:40:00,52.68,52.71,52.65,52.67,17400.0,31.5077,31.5257,31.4898,31.5018,17400.0
2012-09-26 14:50:00,52.66,52.71,52.63,52.66,71300.0,31.4958,31.5257,31.4778,31.4958,71300.0
2012-09-26 15:00:00,52.66,52.66,52.55,52.61,24300.0,31.4958,31.4958,31.43,31.4659,24300.0
2012-09-26 15:10:00,52.61,52.71,52.61,52.69,57600.0,31.4659,31.5257,31.4659,31.5137,57600.0
2012-09-26 15:20:00,52.69,52.73,52.5,52.51,61300.0,31.5137,31.5376,31.4001,31.4061,61300.0
2012-09-26 15:30:00,52.51,52.63,52.48,52.58,106800.0,31.4061,31.4778,31.3881,31.4479,106800.0
2012-09-26 15:40:00,52.59,52.63,52.53,52.58,44700.0,31.4539,31.4778,31.418,31.4479,44700.0
2012-09-26 15:50:00,52.58,52.67,52.56,52.65,78700.0,31.4479,31.5018,31.436,31.4898,78700.0
2012-09-27 09:30:00,54.06,54.22,54.01,54.05,177500.0,32.3331,32.4288,32.3032,32.3271,177500.0
2012-09-27 09:40:00,54.07,54.09,53.95,54.03,109500.0,32.3391,32.3511,32.2673,32.3152,109500.0
2012-09-27 09:50:00,54.07,54.1,53.62,53.62,86800.0,32.3391,32.357,32.07,32.07,86800.0
2012-09-27 10:00:00,53.61,53.74,53.47,53.52,62400.0,32.064,32.1417,31.9802,32.0101,62400.0
2012-09-27 10:10:00,53.53,53.56,53.42,53.47,44700.0,32.0161,32.0341,31.9503,31.9802,44700.0
2012-09-27 10:20:00,53.46,53.48,53.34,53.4,43000.0,31.9743,31.9862,31.9025,31.9384,43000.0
2012-09-27 10:30:00,53.39,53.49,53.35,53.41,64400.0,31.9324,31.9922,31.9085,31.9444,64400.0
2012-09-27 10:40:00,53.4,53.54,53.39,53.52,50600.0,31.9384,32.0221,31.9324,32.0101,50600.0
2012-09-27 10:50:00,53.52,53.76,53.52,53.74,86100.0,32.0101,32.1537,32.0101,32.1417,86100.0
2012-09-27 11:00:00,53.75,53.91,53.68,53.7,317700.0,32.1477,32.2434,32.1058,32.1178,317700.0
2012-09-27 11:10:00,53.7,53.77,53.69,53.71,44500.0,32.1178,32.1597,32.1118,32.1238,44500.0
2012-09-27 11:20:00,53.7,53.78,53.65,53.78,112400.0,32.1178,32.1657,32.0879,32.1657,112400.0
2012-09-27 11:30:00,53.77,53.87,53.67,53.87,30500.0,32.1597,32.2195,32.0999,32.2195,30500.0
2012-09-27 11:40:00,53.87,53.87,53.72,53.73,23100.0,32.2195,32.2195,32.1298,32.1357,23100.0
2012-09-27 11:50:00,53.72,53.8,53.7,53.8,35500.0,32.1298,32.1776,32.1178,32.1776,35500.0
2012-09-27 12:00:00,53.78,53.92,53.76,53.91,20000.0,32.1657,32.2494,32.1537,32.2434,20000.0
2012-09-27 12:10:00,53.9,54.02,53.9,54.0,31900.0,32.2374,32.3092,32.2374,32.2972,31900.0
2012-09-27 12:20:00,54.0,54.14,53.97,54.08,31100.0,32.2972,32.381,32.2793,32.3451,31100.0
2012-09-27 12:30:00,54.08,54.11,54.0,54.02,20700.0,32.3451,32.363,32.2972,32.3092,20700.0
2012-09-27 12:40:00,54.01,54.04,53.98,54.01,18500.0,32.3032,32.3212,32.2853,32.3032,18500.0
2012-09-27 12:50:00,54.0,54.16,53.99,54.15,28300.0,32.2972,32.3929,32.2913,32.3869,28300.0
2012-09-27 13:00:00,54.15,54.18,54.09,54.1,15600.0,32.3869,32.4049,32.3511,32.357,15600.0
2012-09-27 13:10:00,54.08,54.11,54.05,54.11,21900.0,32.3451,32.363,32.3271,32.363,21900.0
2012-09-27 13:20:00,54.1,54.12,54.03,54.04,20400.0,32.357,32.369,32.3152,32.3212,20400.0
2012-09-27 13:30:00,54.04,54.18,54.02,54.17,15900.0,32.3212,32.4049,32.3092,32.3989,15900.0
2012-09-27 13:40:00,54.18,54.23,54.17,54.19,20800.0,32.4049,32.4348,32.3989,32.4109,20800.0
2012-09-27 13:50:00,54.18,54.19,54.0,54.07,25200.0,32.4049,32.4109,32.2972,32.3391,25200.0
2012-09-27 14:00:00,54.07,54.18,54.06,54.13,26700.0,32.3391,32.4049,32.3331,32.375,26700.0
2012-09-27 14:10:00,54.13,54.3,54.12,54.3,26500.0,32.375,32.4767,32.369,32.4767,26500.0
2012-09-27 14:20:00,54.3,54.34,54.29,54.32,33600.0,32.4767,32.5006,32.4707,32.4886,33600.0
2012-09-27 14:30:00,54.32,54.35,54.3,54.35,35000.0,32.4886,32.5066,32.4767,32.5066,35000.0
2012-09-27 14:40:00,54.34,54.35,54.29,54.29,33200.0,32.5006,32.5066,32.4707,32.4707,33200.0
2012-09-27 14:50:00,54.28,54.35,54.25,54.32,28600.0,32.4647,32.5066,32.4468,32.4886,28600.0
2012-09-27 15:00:00,54.33,54.43,54.31,54.32,73800.0,32.4946,32.5544,32.4826,32.4886,73800.0
2012-09-27 15:10:00,54.32,54.34,54.22,54.23,37900.0,32.4886,32.5006,32.4288,32.4348,37900.0
2012-09-27 15:20:00,54.23,54.23,54.15,54.17,42600.0,32.4348,32.4348,32.3869,32.3989,42600.0
2012-09-27 15:30:00,54.17,54.3,54.15,54.28,62600.0,32.3989,32.4767,32.3869,32.4647,62600.0
2012-09-27 15:40:00,54.27,54.43,54.25,54.36,119400.0,32.4587,32.5544,32.4468,32.5125,119400.0
2012-09-27 15:50:00,54.37,54.37,54.18,54.26,145500.0,32.5185,32.5185,32.4049,32.4527,145500.0
2012-09-28 09:30:00,53.69,53.81,53.63,53.81,51700.0,32.1118,32.1836,32.0759,32.1836,51700.0
2012-09-28 09:40:00,53.81,53.87,53.72,53.84,105700.0,32.1836,32.2195,32.1298,32.2015,105700.0
2012-09-28 09:50:00,53.84,53.86,53.6,53.67,88800.0,32.2015,32.2135,32.058,32.0999,88800.0
2012-09-28 10:00:00,53.65,53.85,53.63,53.82,97400.0,32.0879,32.2075,32.0759,32.1896,97400.0
2012-09-28 10:10:00,53.82,53.89,53.63,53.66,66000.0,32.1896,32.2314,32.0759,32.0939,66000.0
2012-09-28 10:20:00,53.67,53.7,53.54,53.62,99700.0,32.0999,32.1178,32.0221,32.07,99700.0
2012-09-28 10:30:00,53.59,53.71,53.59,53.66,106700.0,32.052,32.1238,32.052,32.0939,106700.0
2012-09-28 10:40:00,53.66,53.67,53.56,53.6,40900.0,32.0939,32.0999,32.0341,32.058,40900.0
2012-09-28 10:50:00,53.6,53.68,53.57,53.65,46500.0,32.058,32.1058,32.0401,32.0879,46500.0
2012-09-28 11:00:00,53.66,53.71,53.61,53.69,43500.0,32.0939,32.1238,32.064,32.1118,43500.0
2012-09-28 11:10:00,53.68,53.68,53.55,53.58,31800.0,32.1058,32.1058,32.0281,32.046,31800.0
2012-09-28 11:20:00,53.57,53.65,53.55,53.58,102000.0,32.0401,32.0879,32.0281,32.046,102000.0
2012-09-28 11:30:00,53.59,53.65,53.38,53.46,52900.0,32.052,32.0879,31.9264,31.9743,52900.0
2012-09-28 11:40:00,53.46,53.46,53.39,53.4,40700.0,31.9743,31.9743,31.9324,31.9384,40700.0
2012-09-28 11:50:00,53.4,53.45,53.39,53.39,28500.0,31.9384,31.9683,31.9324,31.9324,28500.0
2012-09-28 12:00:00,53.39,53.54,53.38,53.52,20900.0,31.9324,32.0221,31.9264,32.0101,20900.0
2012-09-28 12:10:00,53.53,53.84,53.53,53.79,61500.0,32.0161,32.2015,32.0161,32.1716,61500.0
2012-09-28 12:20:00,53.78,53.78,53.44,53.55,12700.0,32.1657,32.1657,31.9623,32.0281,12700.0
2012-09-28 12:30:00,53.53,53.59,53.45,53.47,9600.0,32.0161,32.052,31.9683,31.9802,9600.0
2012-09-28 12:40:00,53.47,53.52,53.41,53.52,16900.0,31.9802,32.0101,31.9444,32.0101,16900.0
2012-09-28 12:50:00,53.54,53.65,53.54,53.59,23600.0,32.0221,32.0879,32.0221,32.052,23600.0
2012-09-28 13:00:00,53.58,53.63,53.57,53.6,14900.0,32.046,32.0759,32.0401,32.058,14900.0
2012-09-28 13:10:00,53.6,53.61,53.54,53.57,18100.0,32.058,32.064,32.0221,32.0401,18100.0
2012-09-28 13:20:00,53.54,53.6,53.53,53.6,12100.0,32.0221,32.058,32.0161,32.058,12100.0
2012-09-28 13:30:00,53.6,53.77,53.6,53.75,27600.0,32.058,32.1597,32.058,32.1477,27600.0
2012-09-28 13:40:00,53.78,53.79,53.71,53.72,28200.0,32.1657,32.1716,32.1238,32.1298,28200.0
2012-09-28 13:50:00,53.72,53.73,53.68,53.7,8200.0,32.1298,32.1357,32.1058,32.1178,8200.0
2012-09-28 14:00:00,53.7,53.74,53.68,53.73,27600.0,32.1178,32.1417,32.1058,32.1357,27600.0
2012-09-28 14:10:00,53.73,53.78,53.67,53.72,41900.0,32.1357,32.1657,32.0999,32.1298,41900.0
2012-09-28 14:20:00,53.72,53.73,53.59,53.6,35600.0,32.1298,32.1357,32.052,32.058,35600.0
2012-09-28 14:30:00,53.6,53.6,53.46,53.53,24200.0,32.058,32.058,31.9743,32.0161,24200.0
2012-09-28 14:40:00,53.52,53.54,53.48,53.53,12300.0,32.0101,32.0221,31.9862,32.0161,12300.0
2012-09-28 14:50:00,53.52,53.71,53.51,53.69,40400.0,32.0101,32.1238,32.0042,32.1118,40400.0
2012-09-28 15:00:00,53.69,53.71,53.59,53.65,27500.0,32.1118,32.1238,32.052,32.0879,27500.0
2012-09-28 15:10:00,53.68,53.75,53.54,53.55,36900.0,32.1058,32.1477,32.0221,32.0281,36900.0
2012-09-28 15:20:00,53.55,53.7,53.54,53.69,49000.0,32.0281,32.1178,32.0221,32.1118,49000.0
2012-09-28 15:30:00,53.69,53.75,53.56,53.57,82500.0,32.1118,32.1477,32.0341,32.0401,82500.0
2012-09-28 15:40:00,53.57,54.02,53.57,53.93,155700.0,32.0401,32.3092,32.0401,32.2554,155700.0
2012-09-28 15:50:00,53.93,53.94,53.68,53.7,107000.0,32.2554,32.2613,32.1058,32.1178,107000.0
2012-10-01 09:30:00,53.83,54.29,53.79,54.23,54900.0,32.1956,32.4707,32.1716,32.4348,54900.0
2012-10-01 09:40:00,54.23,54.24,53.73,53.74,68400.0,32.4348,32.4408,32.1357,32.1417,68400.0
2012-10-01 09:50:00,53.74,53.94,53.67,53.94,62700.0,32.1417,32.2613,32.0999,32.2613,62700.0
2012-10-01 10:00:00,53.95,54.5,53.94,54.34,84200.0,32.2673,32.5963,32.2613,32.5006,84200.0
2012-10-01 10:10:00,54.34,54.39,54.14,54.18,38800.0,32.5006,32.5305,32.381,32.4049,38800.0
2012-10-01 10:20:00,54.18,54.22,54.03,54.14,48200.0,32.4049,32.4288,32.3152,32.381,48200.0
2012-10-01 10:30:00,54.14,54.14,54.01,54.1,34400.0,32.381,32.381,32.3032,32.357,34400.0
2012-10-01 10:40:00,54.09,54.1,53.9,54.04,32400.0,32.3511,32.357,32.2374,32.3212,32400.0
2012-10-01 10:50:00,54.02,54.18,53.97,54.05,41200.0,32.3092,32.4049,32.2793,32.3271,41200.0
2012-10-01 11:00:00,54.07,54.1,53.97,54.05,29700.0,32.3391,32.357,32.2793,32.3271,29700.0
2012-10-01 11:10:00,54.05,54.1,54.0,54.0,34100.0,32.3271,32.357,32.2972,32.2972,34100.0
2012-10-01 11:20:00,53.99,54.1,53.97,53.98,41200.0,32.2913,32.357,32.2793,32.2853,41200.0
2012-10-01 11:30:00,54.01,54.01,53.93,53.96,14900.0,32.3032,32.3032,32.2554,32.2733,14900.0
2012-10-01 11:40:00,53.96,53.98,53.83,53.84,10000.0,32.2733,32.2853,32.1956,32.2015,10000.0
2012-10-01 11:50:00,53.84,53.84,53.69,53.71,16200.0,32.2015,32.2015,32.1118,32.1238,16200.0
2012-10-01 12:00:00,53.72,53.75,53.68,53.69,8600.0,32.1298,32.1477,32.1058,32.1118,8600.0
2012-10-01 12:10:00,53.68,53.72,53.65,53.66,8700.0,32.1058,32.1298,32.0879,32.0939,8700.0
2012-10-01 12:20:00,53.66,53.75,53.61,53.7,24100.0,32.0939,32.1477,32.064,32.1178,24100.0
2012-10-01 12:30:00,53.71,53.84,53.64,53.7,13700.0,32.1238,32.2015,32.0819,32.1178,13700.0
2012-10-01 12:40:00,53.7,53.76,53.57,53.57,12600.0,32.1178,32.1537,32.0401,32.0401,12600.0
2012-10-01 12:50:00,53.56,53.61,53.47,53.56,15700.0,32.0341,32.064,31.9802,32.0341,15700.0
2012-10-01 13:00:00,53.57,53.6,53.45,53.45,15500.0,32.0401,32.058,31.9683,31.9683,15500.0
2012-10-01 13:10:00,53.45,53.51,53.38,53.51,21900.0,31.9683,32.0042,31.9264,32.0042,21900.0
2012-10-01 13:20:00,53.51,53.52,53.37,53.47,19400.0,32.0042,32.0101,31.9204,31.9802,19400.0
2012-10-01 13:30:00,53.47,53.47,53.33,53.33,23500.0,31.9802,31.9802,31.8965,31.8965,23500.0
2012-10-01 13:40:00,53.32,53.41,53.25,53.39,33000.0,31.8905,31.9444,31.8487,31.9324,33000.0
2012-10-01 13:50:00,53.39,53.43,53.37,53.38,49900.0,31.9324,31.9563,31.9204,31.9264,49900.0
2012-10-01 14:00:00,53.4,53.42,53.33,53.37,25300.0,31.9384,31.9503,31.8965,31.9204,25300.0
2012-10-01 14:10:00,53.38,53.4,53.31,53.32,23900.0,31.9264,31.9384,31.8845,31.8905,23900.0
2012-10-01 14:20:00,53.32,53.39,53.25,53.39,24500.0,31.8905,31.9324,31.8487,31.9324,24500.0
2012-10-01 14:30:00,53.4,53.42,53.32,53.35,35600.0,31.9384,31.9503,31.8905,31.9085,35600.0
2012-10-01 14:40:00,53.35,53.41,53.34,53.36,29600.0,31.9085,31.9444,31.9025,31.9145,29600.0
2012-10-01 14:50:00,53.36,53.37,53.28,53.37,48700.0,31.9145,31.9204,31.8666,31.9204,48700.0
2012-10-01 15:00:00,53.39,53.41,53.23,53.25,48200.0,31.9324,31.9444,31.8367,31.8487,48200.0
2012-10-01 15:10:00,53.25,53.25,53.11,53.19,51400.0,31.8487,31.8487,31.7649,31.8128,51400.0
2012-10-01 15:20:00,53.2,53.29,53.1,53.27,60000.0,31.8188,31.8726,31.7589,31.8606,60000.0
2012-10-01 15:30:00,53.27,53.31,53.17,53.21,39700.0,31.8606,31.8845,31.8008,31.8247,39700.0
2012-10-01 15:40:00,53.2,53.4,53.2,53.38,65300.0,31.8188,31.9384,31.8188,31.9264,65300.0
2012-10-01 15:50:00,53.38,53.42,53.26,53.39,59400.0,31.9264,31.9503,31.8546,31.9324,59400.0
2012-10-02 09:30:00,54.48,54.91,54.43,54.56,178200.0,32.5843,32.8415,32.5544,32.6322,178200.0
2012-10-02 09:40:00,54.56,54.63,54.47,54.56,142000.0,32.6322,32.674,32.5783,32.6322,142000.0
2012-10-02 09:50:00,54.53,54.56,54.29,54.36,61300.0,32.6142,32.6322,32.4707,32.5125,61300.0
2012-10-02 10:00:00,54.35,54.35,54.02,54.13,150800.0,32.5066,32.5066,32.3092,32.375,150800.0
2012-10-02 10:10:00,54.13,54.21,54.0,54.1,46500.0,32.375,32.4228,32.2972,32.357,46500.0
2012-10-02 10:20:00,54.14,54.2,53.96,54.07,45200.0,32.381,32.4169,32.2733,32.3391,45200.0
2012-10-02 10:30:00,54.07,54.25,53.98,54.25,33600.0,32.3391,32.4468,32.2853,32.4468,33600.0
2012-10-02 10:40:00,54.21,54.21,54.13,54.13,7300.0,32.4228,32.4228,32.375,32.375,7300.0
2012-10-02 10:50:00,54.12,54.12,53.88,53.98,30400.0,32.369,32.369,32.2255,32.2853,30400.0
2012-10-02 11:00:00,53.95,54.07,53.93,54.0,20300.0,32.2673,32.3391,32.2554,32.2972,20300.0
2012-10-02 11:10:00,53.97,54.01,53.84,53.88,45300.0,32.2793,32.3032,32.2015,32.2255,45300.0
2012-10-02 11:20:00,53.9,54.03,53.84,53.96,61300.0,32.2374,32.3152,32.2015,32.2733,61300.0
2012-10-02 11:30:00,53.98,54.06,53.66,53.71,30100.0,32.2853,32.3331,32.0939,32.1238,30100.0
2012-10-02 11:40:00,53.72,53.76,53.58,53.73,14800.0,32.1298,32.1537,32.046,32.1357,14800.0
2012-10-02 11:50:00,53.7,53.71,53.6,53.62,11900.0,32.1178,32.1238,32.058,32.07,11900.0
2012-10-02 12:00:00,53.65,53.83,53.65,53.79,12900.0,32.0879,32.1956,32.0879,32.1716,12900.0
2012-10-02 12:10:00,53.75,53.96,53.72,53.79,19300.0,32.1477,32.2733,32.1298,32.1716,19300.0
2012-10-02 12:20:00,53.78,53.84,53.72,53.76,10400.0,32.1657,32.2015,32.1298,32.1537,10400.0
2012-10-02 12:30:00,53.8,53.8,53.65,53.68,10200.0,32.1776,32.1776,32.0879,32.1058,10200.0
2012-10-02 12:40:00,53.68,53.76,53.64,53.71,8700.0,32.1058,32.1537,32.0819,32.1238,8700.0
2012-10-02 12:50:00,53.7,53.8,53.7,53.7,6200.0,32.1178,32.1776,32.1178,32.1178,6200.0
2012-10-02 13:00:00,53.7,53.76,53.7,53.74,5100.0,32.1178,32.1537,32.1178,32.1417,5100.0
2012-10-02 13:10:00,53.74,53.75,53.72,53.73,4100.0,32.1417,32.1477,32.1298,32.1357,4100.0
2012-10-02 13:20:00,53.75,53.83,53.75,53.79,8900.0,32.1477,32.1956,32.1477,32.1716,8900.0
2012-10-02 13:30:00,53.79,53.79,53.73,53.75,18100.0,32.1716,32.1716,32.1357,32.1477,18100.0
2012-10-02 13:40:00,53.75,53.82,53.69,53.79,23800.0,32.1477,32.1896,32.1118,32.1716,23800.0
2012-10-02 13:50:00,53.79,53.8,53.59,53.63,25900.0,32.1716,32.1776,32.052,32.0759,25900.0
2012-10-02 14:00:00,53.65,53.73,53.54,53.59,4900.0,32.0879,32.1357,32.0221,32.052,4900.0
2012-10-02 14:10:00,53.62,53.65,53.61,53.64,4400.0,32.07,32.0879,32.064,32.0819,4400.0
2012-10-02 14:20:00,53.62,53.62,53.47,53.52,8500.0,32.07,32.07,31.9802,32.0101,8500.0
2012-10-02 14:30:00,53.5,53.55,53.48,53.48,5700.0,31.9982,32.0281,31.9862,31.9862,5700.0
2012-10-02 14:40:00,53.46,53.62,53.46,53.62,23200.0,31.9743,32.07,31.9743,32.07,23200.0
2012-10-02 14:50:00,53.62,53.67,53.57,53.57,17800.0,32.07,32.0999,32.0401,32.0401,17800.0
2012-10-02 15:00:00,53.55,53.77,53.55,53.77,28900.0,32.0281,32.1597,32.0281,32.1597,28900.0
2012-10-02 15:10:00,53.76,53.77,53.63,53.73,19400.0,32.1537,32.1597,32.0759,32.1357,19400.0
2012-10-02 15:20:00,53.75,53.79,53.67,53.73,15200.0,32.1477,32.1716,32.0999,32.1357,15200.0
2012-10-02 15:30:00,53.74,53.86,53.71,53.86,22500.0,32.1417,32.2135,32.1238,32.2135,22500.0
2012-10-02 15:40:00,53.86,53.94,53.81,53.84,47400.0,32.2135,32.2613,32.1836,32.2015,47400.0
2012-10-02 15:50:00,53.86,53.97,53.86,53.93,58300.0,32.2135,32.2793,32.2135,32.2554,58300.0
2012-10-03 09:30:00,54.84,54.86,54.63,54.68,108900.0,32.7996,32.8116,32.674,32.7039,108900.0
2012-10-03 09:40:00,54.67,54.7,54.56,54.63,66600.0,32.698,32.7159,32.6322,32.674,66600.0
2012-10-03 09:50:00,54.62,54.76,54.54,54.55,42900.0,32.6681,32.7518,32.6202,32.6262,42900.0
2012-10-03 10:00:00,54.6,54.74,54.53,54.65,78700.0,32.6561,32.7398,32.6142,32.686,78700.0
2012-10-03 10:10:00,54.65,54.95,54.65,54.84,50400.0,32.686,32.8654,32.686,32.7996,50400.0
2012-10-03 10:20:00,54.86,54.89,54.68,54.74,41200.0,32.8116,32.8295,32.7039,32.7398,41200.0
2012-10-03 10:30:00,54.74,54.77,54.6,54.64,76800.0,32.7398,32.7578,32.6561,32.68,76800.0
2012-10-03 10:40:00,54.64,54.65,54.52,54.52,54500.0,32.68,32.686,32.6082,32.6082,54500.0
2012-10-03 10:50:00,54.51,54.65,54.47,54.58,36300.0,32.6023,32.686,32.5783,32.6441,36300.0
2012-10-03 11:00:00,54.61,54.72,54.59,54.68,50400.0,32.6621,32.7279,32.6501,32.7039,50400.0
2012-10-03 11:10:00,54.7,54.9,54.7,54.87,61400.0,32.7159,32.8355,32.7159,32.8176,61400.0
2012-10-03 11:20:00,54.86,54.92,54.78,54.79,130200.0,32.8116,32.8475,32.7637,32.7697,130200.0
2012-10-03 11:30:00,54.75,54.8,54.7,54.72,22500.0,32.7458,32.7757,32.7159,32.7279,22500.0
2012-10-03 11:40:00,54.73,54.83,54.62,54.74,18400.0,32.7338,32.7937,32.6681,32.7398,18400.0
2012-10-03 11:50:00,54.73,54.79,54.66,54.77,21500.0,32.7338,32.7697,32.692,32.7578,21500.0
2012-10-03 12:00:00,54.75,54.75,54.67,54.7,14100.0,32.7458,32.7458,32.698,32.7159,14100.0
2012-10-03 12:10:00,54.69,54.73,54.64,54.67,29000.0,32.7099,32.7338,32.68,32.698,29000.0
2012-10-03 12:20:00,54.66,54.76,54.63,54.76,15200.0,32.692,32.7518,32.674,32.7518,15200.0
2012-10-03 12:30:00,54.77,54.81,54.66,54.66,4000.0,32.7578,32.7817,32.692,32.692,4000.0
2012-10-03 12:40:00,54.66,54.8,54.65,54.79,15700.0,32.692,32.7757,32.686,32.7697,15700.0
2012-10-03 12:50:00,54.77,54.78,54.73,54.77,9500.0,32.7578,32.7637,32.7338,32.7578,9500.0
2012-10-03 13:00:00,54.77,54.78,54.72,54.73,11300.0,32.7578,32.7637,32.7279,32.7338,11300.0
2012-10-03 13:10:00,54.74,54.86,54.72,54.85,15500.0,32.7398,32.8116,32.7279,32.8056,15500.0
2012-10-03 13:20:00,54.85,54.91,54.83,54.9,21900.0,32.8056,32.8415,32.7937,32.8355,21900.0
2012-10-03 13:30:00,54.91,54.95,54.87,54.88,34300.0,32.8415,32.8654,32.8176,32.8236,34300.0
2012-10-03 13:40:00,54.87,54.91,54.81,54.81,85300.0,32.8176,32.8415,32.7817,32.7817,85300.0
2012-10-03 13:50:00,54.81,54.9,54.79,54.8,16600.0,32.7817,32.8355,32.7697,32.7757,16600.0
2012-10-03 14:00:00,54.79,54.83,54.78,54.81,15300.0,32.7697,32.7937,32.7637,32.7817,15300.0
2012-10-03 14:10:00,54.8,54.82,54.8,54.81,15100.0,32.7757,32.7877,32.7757,32.7817,15100.0
2012-10-03 14:20:00,54.81,54.87,54.6,54.66,33500.0,32.7817,32.8176,32.6561,32.692,33500.0
2012-10-03 14:30:00,54.65,54.77,54.65,54.74,18600.0,32.686,32.7578,32.686,32.7398,18600.0
2012-10-03 14:40:00,54.74,54.75,54.66,54.7,21600.0,32.7398,32.7458,32.692,32.7159,21600.0
2012-10-03 14:50:00,54.7,54.72,54.65,54.7,32700.0,32.7159,32.7279,32.686,32.7159,32700.0
2012-10-03 15:00:00,54.71,54.76,54.68,54.76,20100.0,32.7219,32.7518,32.7039,32.7518,20100.0
2012-10-03 15:10:00,54.76,54.86,54.72,54.81,32600.0,32.7518,32.8116,32.7279,32.7817,32600.0
2012-10-03 15:20:00,54.82,54.9,54.78,54.9,46300.0,32.7877,32.8355,32.7637,32.8355,46300.0
2012-10-03 15:30:00,54.91,54.93,54.87,54.92,92700.0,32.8415,32.8535,32.8176,32.8475,92700.0
2012-10-03 15:40:00,54.94,55.1,54.86,55.04,105400.0,32.8594,32.9551,32.8116,32.9193,105400.0
2012-10-03 15:50:00,55.05,55.06,54.89,54.92,67000.0,32.9252,32.9312,32.8295,32.8475,67000.0
2012-10-04 09:30:00,55.84,55.86,55.53,55.53,87700.0,33.3977,33.4097,33.2123,33.2123,87700.0
2012-10-04 09:40:00,55.55,55.55,55.42,55.47,49100.0,33.2243,33.2243,33.1465,33.1764,49100.0
2012-10-04 09:50:00,55.55,55.56,55.37,55.43,49100.0,33.2243,33.2303,33.1166,33.1525,49100.0
2012-10-04 10:00:00,55.43,55.57,55.33,55.54,77100.0,33.1525,33.2362,33.0927,33.2183,77100.0
2012-10-04 10:10:00,55.57,55.67,55.36,55.36,131000.0,33.2362,33.2961,33.1106,33.1106,131000.0
2012-10-04 10:20:00,55.36,55.43,55.28,55.32,45100.0,33.1106,33.1525,33.0628,33.0867,45100.0
2012-10-04 10:30:00,55.32,55.41,55.29,55.39,55300.0,33.0867,33.1405,33.0688,33.1286,55300.0
2012-10-04 10:40:00,55.38,55.44,55.25,55.32,48700.0,33.1226,33.1585,33.0449,33.0867,48700.0
2012-10-04 10:50:00,55.33,55.46,55.33,55.45,37700.0,33.0927,33.1705,33.0927,33.1645,37700.0
2012-10-04 11:00:00,55.46,55.53,55.33,55.38,90900.0,33.1705,33.2123,33.0927,33.1226,90900.0
2012-10-04 11:10:00,55.36,55.39,55.31,55.35,173700.0,33.1106,33.1286,33.0807,33.1047,173700.0
2012-10-04 11:20:00,55.32,55.44,55.22,55.36,39000.0,33.0867,33.1585,33.0269,33.1106,39000.0
2012-10-04 11:30:00,55.35,55.46,55.26,55.27,43100.0,33.1047,33.1705,33.0508,33.0568,43100.0
2012-10-04 11:40:00,55.26,55.41,55.21,55.4,15800.0,33.0508,33.1405,33.0209,33.1346,15800.0
2012-10-04 11:50:00,55.4,55.42,55.35,55.36,14700.0,33.1346,33.1465,33.1047,33.1106,14700.0
2012-10-04 12:00:00,55.33,55.43,55.32,55.43,16900.0,33.0927,33.1525,33.0867,33.1525,16900.0
2012-10-04 12:10:00,55.43,55.54,55.43,55.47,16000.0,33.1525,33.2183,33.1525,33.1764,16000.0
2012-10-04 12:20:00,55.48,55.58,55.48,55.58,21900.0,33.1824,33.2422,33.1824,33.2422,21900.0
2012-10-04 12:30:00,55.57,55.59,55.47,55.56,30500.0,33.2362,33.2482,33.1764,33.2303,30500.0
2012-10-04 12:40:00,55.55,55.59,55.36,55.36,18000.0,33.2243,33.2482,33.1106,33.1106,18000.0
2012-10-04 12:50:00,55.37,55.47,55.37,55.43,19300.0,33.1166,33.1764,33.1166,33.1525,19300.0
2012-10-04 13:00:00,55.42,55.43,55.35,55.36,18100.0,33.1465,33.1525,33.1047,33.1106,18100.0
2012-10-04 13:10:00,55.35,55.4,55.33,55.4,20700.0,33.1047,33.1346,33.0927,33.1346,20700.0
2012-10-04 13:20:00,55.41,55.56,55.39,55.56,34500.0,33.1405,33.2303,33.1286,33.2303,34500.0
2012-10-04 13:30:00,55.56,55.58,55.5,55.5,22100.0,33.2303,33.2422,33.1944,33.1944,22100.0
2012-10-04 13:40:00,55.5,55.51,55.45,55.48,11200.0,33.1944,33.2004,33.1645,33.1824,11200.0
2012-10-04 13:50:00,55.46,55.54,55.41,55.52,29600.0,33.1705,33.2183,33.1405,33.2063,29600.0
2012-10-04 14:00:00,55.52,55.64,55.47,55.6,72400.0,33.2063,33.2781,33.1764,33.2542,72400.0
2012-10-04 14:10:00,55.61,55.62,55.54,55.6,41600.0,33.2602,33.2661,33.2183,33.2542,41600.0
2012-10-04 14:20:00,55.6,55.67,55.58,55.66,34200.0,33.2542,33.2961,33.2422,33.2901,34200.0
2012-10-04 14:30:00,55.66,55.71,55.58,55.61,29100.0,33.2901,33.32,33.2422,33.2602,29100.0
2012-10-04 14:40:00,55.61,55.7,55.59,55.66,20200.0,33.2602,33.314,33.2482,33.2901,20200.0
2012-10-04 14:50:00,55.66,55.66,55.59,55.6,27200.0,33.2901,33.2901,33.2482,33.2542,27200.0
2012-10-04 15:00:00,55.6,55.71,55.59,55.59,45700.0,33.2542,33.32,33.2482,33.2482,45700.0
2012-10-04 15:10:00,55.59,55.78,55.59,55.77,50000.0,33.2482,33.3618,33.2482,33.3559,50000.0
2012-10-04 15:20:00,55.77,55.78,55.58,55.58,33400.0,33.3559,33.3618,33.2422,33.2422,33400.0
2012-10-04 15:30:00,55.58,55.73,55.58,55.72,72300.0,33.2422,33.3319,33.2422,33.326,72300.0
2012-10-04 15:40:00,55.73,55.73,55.63,55.65,79100.0,33.3319,33.3319,33.2721,33.2841,79100.0
2012-10-04 15:50:00,55.64,55.67,55.58,55.65,141500.0,33.2781,33.2961,33.2422,33.2841,141500.0
2012-10-05 09:30:00,56.76,56.76,56.51,56.66,101000.0,33.948,33.948,33.7985,33.8882,101000.0
2012-10-05 09:40:00,56.64,56.67,56.49,56.54,56200.0,33.8762,33.8942,33.7865,33.8164,56200.0
2012-10-05 09:50:00,56.56,56.76,56.55,56.63,61700.0,33.8284,33.948,33.8224,33.8702,61700.0
2012-10-05 10:00:00,56.64,56.66,56.56,56.59,39800.0,33.8762,33.8882,33.8284,33.8463,39800.0
2012-10-05 10:10:00,56.6,56.78,56.6,56.76,56300.0,33.8523,33.9599,33.8523,33.948,56300.0
2012-10-05 10:20:00,56.75,56.92,56.74,56.78,56300.0,33.942,34.0437,33.936,33.9599,56300.0
2012-10-05 10:30:00,56.79,56.86,56.75,56.81,39700.0,33.9659,34.0078,33.942,33.9779,39700.0
2012-10-05 10:40:00,56.84,56.85,56.59,56.61,33400.0,33.9958,34.0018,33.8463,33.8583,33400.0
2012-10-05 10:50:00,56.61,56.66,56.5,56.63,31300.0,33.8583,33.8882,33.7925,33.8702,31300.0
2012-10-05 11:00:00,56.63,56.63,56.45,56.46,22500.0,33.8702,33.8702,33.7626,33.7686,22500.0
2012-10-05 11:10:00,56.5,56.55,56.41,56.44,56500.0,33.7925,33.8224,33.7386,33.7566,56500.0
2012-10-05 11:20:00,56.48,56.48,56.32,56.35,75800.0,33.7805,33.7805,33.6848,33.7028,75800.0
2012-10-05 11:30:00,56.31,56.41,56.25,56.29,78200.0,33.6788,33.7386,33.643,33.6669,78200.0
2012-10-05 11:40:00,56.3,56.38,56.26,56.32,12900.0,33.6729,33.7207,33.6489,33.6848,12900.0
2012-10-05 11:50:00,56.35,56.39,56.24,56.38,30000.0,33.7028,33.7267,33.637,33.7207,30000.0
2012-10-05 12:00:00,56.42,56.43,56.24,56.29,32300.0,33.7446,33.7506,33.637,33.6669,32300.0
2012-10-05 12:10:00,56.3,56.31,56.21,56.23,22800.0,33.6729,33.6788,33.619,33.631,22800.0
2012-10-05 12:20:00,56.24,56.26,56.2,56.2,12000.0,33.637,33.6489,33.613,33.613,12000.0
2012-10-05 12:30:00,56.2,56.26,56.15,56.18,17800.0,33.613,33.6489,33.5831,33.6011,17800.0
2012-10-05 12:40:00,56.18,56.29,56.15,56.16,14300.0,33.6011,33.6669,33.5831,33.5891,14300.0
2012-10-05 12:50:00,56.15,56.24,56.15,56.2,28000.0,33.5831,33.637,33.5831,33.613,28000.0
2012-10-05 13:00:00,56.2,56.38,56.19,56.35,20100.0,33.613,33.7207,33.6071,33.7028,20100.0
2012-10-05 13:10:00,56.33,56.42,56.22,56.28,79100.0,33.6908,33.7446,33.625,33.6609,79100.0
2012-10-05 13:20:00,56.26,56.29,56.15,56.16,11800.0,33.6489,33.6669,33.5831,33.5891,11800.0
2012-10-05 13:30:00,56.16,56.28,56.15,56.22,12600.0,33.5891,33.6609,33.5831,33.625,12600.0
2012-10-05 13:40:00,56.22,56.25,56.13,56.16,20400.0,33.625,33.643,33.5712,33.5891,20400.0
2012-10-05 13:50:00,56.12,56.18,56.1,56.18,46100.0,33.5652,33.6011,33.5532,33.6011,46100.0
2012-10-05 14:00:00,56.16,56.25,56.11,56.11,69500.0,33.5891,33.643,33.5592,33.5592,69500.0
2012-10-05 14:10:00,56.12,56.19,56.06,56.14,12300.0,33.5652,33.6071,33.5293,33.5772,12300.0
2012-10-05 14:20:00,56.15,56.22,56.07,56.11,119300.0,33.5831,33.625,33.5353,33.5592,119300.0
2012-10-05 14:30:00,56.11,56.16,55.95,56.01,55200.0,33.5592,33.5891,33.4635,33.4994,55200.0
2012-10-05 14:40:00,56.0,56.14,56.0,56.08,17600.0,33.4934,33.5772,33.4934,33.5413,17600.0
2012-10-05 14:50:00,56.08,56.08,55.89,55.91,16600.0,33.5413,33.5413,33.4276,33.4396,16600.0
2012-10-05 15:00:00,55.88,56.05,55.88,55.98,32300.0,33.4217,33.5233,33.4217,33.4815,32300.0
2012-10-05 15:10:00,55.97,56.02,55.88,56.0,30100.0,33.4755,33.5054,33.4217,33.4934,30100.0
2012-10-05 15:20:00,55.98,56.05,55.95,56.0,18900.0,33.4815,33.5233,33.4635,33.4934,18900.0
2012-10-05 15:30:00,55.99,56.05,55.92,55.97,63200.0,33.4874,33.5233,33.4456,33.4755,63200.0
2012-10-05 15:40:00,55.95,56.07,55.93,56.0,38700.0,33.4635,33.5353,33.4516,33.4934,38700.0
2012-10-05 15:50:00,56.0,56.12,55.98,56.11,113900.0,33.4934,33.5652,33.4815,33.5592,113900.0
2012-10-08 09:30:00,55.56,55.6,55.47,55.51,38200.0,33.2303,33.2542,33.1764,33.2004,38200.0
2012-10-08 09:40:00,55.49,55.5,55.22,55.23,31000.0,33.1884,33.1944,33.0269,33.0329,31000.0
2012-10-08 09:50:00,55.24,55.55,55.21,55.4,40600.0,33.0389,33.2243,33.0209,33.1346,40600.0
2012-10-08 10:00:00,55.42,55.52,55.33,55.39,21200.0,33.1465,33.2063,33.0927,33.1286,21200.0
2012-10-08 10:10:00,55.42,55.49,55.33,55.42,30300.0,33.1465,33.1884,33.0927,33.1465,30300.0
2012-10-08 10:20:00,55.42,55.46,55.16,55.16,19900.0,33.1465,33.1705,32.991,32.991,19900.0
2012-10-08 10:30:00,55.14,55.22,55.13,55.17,23200.0,32.9791,33.0269,32.9731,32.997,23200.0
2012-10-08 10:40:00,55.16,55.29,55.15,55.15,24200.0,32.991,33.0688,32.985,32.985,24200.0
2012-10-08 10:50:00,55.13,55.3,55.11,55.12,58100.0,32.9731,33.0748,32.9611,32.9671,58100.0
2012-10-08 11:00:00,55.09,55.17,54.99,55.03,74200.0,32.9492,32.997,32.8893,32.9133,74200.0
2012-10-08 11:10:00,55.01,55.08,54.97,54.98,34600.0,32.9013,32.9432,32.8774,32.8834,34600.0
2012-10-08 11:20:00,55.07,55.13,55.04,55.1,31200.0,32.9372,32.9731,32.9193,32.9551,31200.0
2012-10-08 11:30:00,55.08,55.08,54.99,55.01,13800.0,32.9432,32.9432,32.8893,32.9013,13800.0
2012-10-08 11:40:00,55.03,55.04,54.87,54.97,49900.0,32.9133,32.9193,32.8176,32.8774,49900.0
2012-10-08 11:50:00,54.97,55.0,54.88,55.0,80500.0,32.8774,32.8953,32.8236,32.8953,80500.0
2012-10-08 12:00:00,55.0,55.08,54.93,54.98,115100.0,32.8953,32.9432,32.8535,32.8834,115100.0
2012-10-08 12:10:00,54.99,55.03,54.94,54.99,58500.0,32.8893,32.9133,32.8594,32.8893,58500.0
2012-10-08 12:20:00,54.99,55.04,54.91,54.98,10600.0,32.8893,32.9193,32.8415,32.8834,10600.0
2012-10-08 12:30:00,55.0,55.11,55.0,55.11,12200.0,32.8953,32.9611,32.8953,32.9611,12200.0
2012-10-08 12:40:00,55.1,55.16,55.0,55.0,11300.0,32.9551,32.991,32.8953,32.8953,11300.0
2012-10-08 12:50:00,55.0,55.14,55.0,55.11,10900.0,32.8953,32.9791,32.8953,32.9611,10900.0
2012-10-08 13:00:00,55.15,55.15,55.02,55.04,15300.0,32.985,32.985,32.9073,32.9193,15300.0
2012-10-08 13:10:00,55.06,55.08,55.01,55.02,13900.0,32.9312,32.9432,32.9013,32.9073,13900.0
2012-10-08 13:20:00,55.02,55.02,54.91,54.91,7200.0,32.9073,32.9073,32.8415,32.8415,7200.0
2012-10-08 13:30:00,54.93,55.12,54.92,55.01,30600.0,32.8535,32.9671,32.8475,32.9013,30600.0
2012-10-08 13:40:00,54.99,55.04,54.9,54.9,6700.0,32.8893,32.9193,32.8355,32.8355,6700.0
2012-10-08 13:50:00,54.91,54.93,54.87,54.87,15800.0,32.8415,32.8535,32.8176,32.8176,15800.0
2012-10-08 14:00:00,54.87,54.91,54.87,54.88,12600.0,32.8176,32.8415,32.8176,32.8236,12600.0
2012-10-08 14:10:00,54.88,54.9,54.79,54.84,14600.0,32.8236,32.8355,32.7697,32.7996,14600.0
2012-10-08 14:20:00,54.84,54.92,54.83,54.88,18800.0,32.7996,32.8475,32.7937,32.8236,18800.0
2012-10-08 14:30:00,54.88,54.99,54.88,54.97,27600.0,32.8236,32.8893,32.8236,32.8774,27600.0
2012-10-08 14:40:00,54.95,54.96,54.86,54.89,13600.0,32.8654,32.8714,32.8116,32.8295,13600.0
2012-10-08 14:50:00,54.88,54.97,54.88,54.95,10400.0,32.8236,32.8774,32.8236,32.8654,10400.0
2012-10-08 15:00:00,54.97,55.04,54.97,55.01,15800.0,32.8774,32.9193,32.8774,32.9013,15800.0
2012-10-08 15:10:00,55.02,55.03,54.98,54.99,26500.0,32.9073,32.9133,32.8834,32.8893,26500.0
2012-10-08 15:20:00,54.99,55.04,54.96,54.96,40400.0,32.8893,32.9193,32.8714,32.8714,40400.0
2012-10-08 15:30:00,54.95,54.99,54.95,54.95,37200.0,32.8654,32.8893,32.8654,32.8654,37200.0
2012-10-08 15:40:00,54.96,54.99,54.9,54.96,40000.0,32.8714,32.8893,32.8355,32.8714,40000.0
2012-10-08 15:50:00,54.96,55.01,54.89,55.01,117900.0,32.8714,32.9013,32.8295,32.9013,117900.0
2012-10-09 09:30:00,54.69,54.69,54.39,54.59,62200.0,32.7099,32.7099,32.5305,32.6501,62200.0
2012-10-09 09:40:00,54.57,54.72,54.33,54.35,32600.0,32.6381,32.7279,32.4946,32.5066,32600.0
2012-10-09 09:50:00,54.36,54.5,54.27,54.5,27800.0,32.5125,32.5963,32.4587,32.5963,27800.0
2012-10-09 10:00:00,54.51,54.55,54.35,54.41,30800.0,32.6023,32.6262,32.5066,32.5425,30800.0
2012-10-09 10:10:00,54.4,54.59,54.37,54.54,31900.0,32.5365,32.6501,32.5185,32.6202,31900.0
2012-10-09 10:20:00,54.54,54.54,54.37,54.38,50600.0,32.6202,32.6202,32.5185,32.5245,50600.0
2012-10-09 10:30:00,54.38,54.47,54.29,54.32,42200.0,32.5245,32.5783,32.4707,32.4886,42200.0
2012-10-09 10:40:00,54.32,54.4,54.11,54.13,47000.0,32.4886,32.5365,32.363,32.375,47000.0
2012-10-09 10:50:00,54.12,54.15,54.01,54.08,34900.0,32.369,32.3869,32.3032,32.3451,34900.0
2012-10-09 11:00:00,54.1,54.1,53.92,54.05,53200.0,32.357,32.357,32.2494,32.3271,53200.0
2012-10-09 11:10:00,54.07,54.09,53.95,54.01,27200.0,32.3391,32.3511,32.2673,32.3032,27200.0
2012-10-09 11:20:00,54.0,54.15,53.97,54.0,12200.0,32.2972,32.3869,32.2793,32.2972,12200.0
2012-10-09 11:30:00,53.98,54.09,53.88,53.88,12800.0,32.2853,32.3511,32.2255,32.2255,12800.0
2012-10-09 11:40:00,53.88,53.96,53.81,53.85,8200.0,32.2255,32.2733,32.1836,32.2075,8200.0
2012-10-09 11:50:00,53.88,53.91,53.8,53.82,10300.0,32.2255,32.2434,32.1776,32.1896,10300.0
2012-10-09 12:00:00,53.85,54.02,53.85,53.94,12100.0,32.2075,32.3092,32.2075,32.2613,12100.0
2012-10-09 12:10:00,53.94,54.18,53.93,54.06,41900.0,32.2613,32.4049,32.2554,32.3331,41900.0
2012-10-09 12:20:00,54.11,54.16,53.99,54.04,8900.0,32.363,32.3929,32.2913,32.3212,8900.0
2012-10-09 12:30:00,54.06,54.2,53.97,54.13,8100.0,32.3331,32.4169,32.2793,32.375,8100.0
2012-10-09 12:40:00,54.14,54.24,54.07,54.11,33500.0,32.381,32.4408,32.3391,32.363,33500.0
2012-10-09 12:50:00,54.07,54.15,54.01,54.01,11500.0,32.3391,32.3869,32.3032,32.3032,11500.0
2012-10-09 13:00:00,54.0,54.07,53.97,54.02,9700.0,32.2972,32.3391,32.2793,32.3092,9700.0
2012-10-09 13:10:00,54.03,54.24,54.03,54.19,10200.0,32.3152,32.4408,32.3152,32.4109,10200.0
2012-10-09 13:20:00,54.17,54.29,54.17,54.2,14500.0,32.3989,32.4707,32.3989,32.4169,14500.0
2012-10-09 13:30:00,54.2,54.3,54.1,54.3,14600.0,32.4169,32.4767,32.357,32.4767,14600.0
2012-10-09 13:40:00,54.31,54.37,54.21,54.21,25300.0,32.4826,32.5185,32.4228,32.4228,25300.0
2012-10-09 13:50:00,54.18,54.38,54.18,54.38,27100.0,32.4049,32.5245,32.4049,32.5245,27100.0
2012-10-09 14:00:00,54.38,54.51,54.35,54.5,24400.0,32.5245,32.6023,32.5066,32.5963,24400.0
2012-10-09 14:10:00,54.48,54.53,54.37,54.51,28600.0,32.5843,32.6142,32.5185,32.6023,28600.0
2012-10-09 14:20:00,54.5,54.66,54.44,54.59,31300.0,32.5963,32.692,32.5604,32.6501,31300.0
2012-10-09 14:30:00,54.61,54.65,54.51,54.58,43200.0,32.6621,32.686,32.6023,32.6441,43200.0
2012-10-09 14:40:00,54.53,54.53,54.4,54.4,10600.0,32.6142,32.6142,32.5365,32.5365,10600.0
2012-10-09 14:50:00,54.38,54.5,54.35,54.46,8700.0,32.5245,32.5963,32.5066,32.5724,8700.0
2012-10-09 15:00:00,54.47,54.5,54.43,54.47,11000.0,32.5783,32.5963,32.5544,32.5783,11000.0
2012-10-09 15:10:00,54.46,54.47,54.3,54.3,24400.0,32.5724,32.5783,32.4767,32.4767,24400.0
2012-10-09 15:20:00,54.3,54.34,54.16,54.18,39200.0,32.4767,32.5006,32.3929,32.4049,39200.0
2012-10-09 15:30:00,54.19,54.29,54.19,54.23,38300.0,32.4109,32.4707,32.4109,32.4348,38300.0
2012-10-09 15:40:00,54.23,54.33,54.2,54.23,74600.0,32.4348,32.4946,32.4169,32.4348,74600.0
2012-10-09 15:50:00,54.23,54.35,54.21,54.33,124800.0,32.4348,32.5066,32.4228,32.4946,124800.0
2012-10-10 09:30:00,53.64,53.73,53.44,53.45,68100.0,32.0819,32.1357,31.9623,31.9683,68100.0
2012-10-10 09:40:00,53.45,53.76,53.39,53.73,81200.0,31.9683,32.1537,31.9324,32.1357,81200.0
2012-10-10 09:50:00,53.74,53.82,53.65,53.72,86600.0,32.1417,32.1896,32.0879,32.1298,86600.0
2012-10-10 10:00:00,53.7,53.9,53.57,53.74,32900.0,32.1178,32.2374,32.0401,32.1417,32900.0
2012-10-10 10:10:00,53.75,53.83,53.6,53.64,25300.0,32.1477,32.1956,32.058,32.0819,25300.0
2012-10-10 10:20:00,53.67,53.96,53.67,53.94,21100.0,32.0999,32.2733,32.0999,32.2613,21100.0
2012-10-10 10:30:00,53.92,53.95,53.79,53.84,7100.0,32.2494,32.2673,32.1716,32.2015,7100.0
2012-10-10 10:40:00,53.82,53.82,53.66,53.69,64000.0,32.1896,32.1896,32.0939,32.1118,64000.0
2012-10-10 10:50:00,53.68,53.8,53.67,53.8,19200.0,32.1058,32.1776,32.0999,32.1776,19200.0
2012-10-10 11:00:00,53.81,53.97,53.75,53.9,27000.0,32.1836,32.2793,32.1477,32.2374,27000.0
2012-10-10 11:10:00,53.91,53.91,53.79,53.8,24600.0,32.2434,32.2434,32.1716,32.1776,24600.0
2012-10-10 11:20:00,53.8,53.88,53.79,53.85,15500.0,32.1776,32.2255,32.1716,32.2075,15500.0
2012-10-10 11:30:00,53.84,53.87,53.69,53.69,66100.0,32.2015,32.2195,32.1118,32.1118,66100.0
2012-10-10 11:40:00,53.71,53.79,53.64,53.65,14000.0,32.1238,32.1716,32.0819,32.0879,14000.0
2012-10-10 11:50:00,53.64,53.65,53.55,53.59,11500.0,32.0819,32.0879,32.0281,32.052,11500.0
2012-10-10 12:00:00,53.57,53.62,53.56,53.62,5500.0,32.0401,32.07,32.0341,32.07,5500.0
2012-10-10 12:10:00,53.62,53.7,53.5,53.51,9200.0,32.07,32.1178,31.9982,32.0042,9200.0
2012-10-10 12:20:00,53.51,53.64,53.51,53.64,3600.0,32.0042,32.0819,32.0042,32.0819,3600.0
2012-10-10 12:30:00,53.62,53.62,53.44,53.52,7200.0,32.07,32.07,31.9623,32.0101,7200.0
2012-10-10 12:40:00,53.52,53.52,53.36,53.43,16600.0,32.0101,32.0101,31.9145,31.9563,16600.0
2012-10-10 12:50:00,53.44,53.5,53.35,53.46,14800.0,31.9623,31.9982,31.9085,31.9743,14800.0
2012-10-10 13:00:00,53.46,53.46,53.37,53.38,18600.0,31.9743,31.9743,31.9204,31.9264,18600.0
2012-10-10 13:10:00,53.38,53.42,53.35,53.36,14000.0,31.9264,31.9503,31.9085,31.9145,14000.0
2012-10-10 13:20:00,53.38,53.38,53.32,53.34,17600.0,31.9264,31.9264,31.8905,31.9025,17600.0
2012-10-10 13:30:00,53.33,53.48,53.33,53.45,16000.0,31.8965,31.9862,31.8965,31.9683,16000.0
2012-10-10 13:40:00,53.43,53.43,53.34,53.41,7900.0,31.9563,31.9563,31.9025,31.9444,7900.0
2012-10-10 13:50:00,53.42,53.43,53.36,53.38,10300.0,31.9503,31.9563,31.9145,31.9264,10300.0
2012-10-10 14:00:00,53.39,53.43,53.34,53.38,105000.0,31.9324,31.9563,31.9025,31.9264,105000.0
2012-10-10 14:10:00,53.42,53.5,53.35,53.4,6400.0,31.9503,31.9982,31.9085,31.9384,6400.0
2012-10-10 14:20:00,53.4,53.49,53.37,53.38,8700.0,31.9384,31.9922,31.9204,31.9264,8700.0
2012-10-10 14:30:00,53.4,53.44,53.36,53.38,17400.0,31.9384,31.9623,31.9145,31.9264,17400.0
2012-10-10 14:40:00,53.38,53.43,53.32,53.33,14800.0,31.9264,31.9563,31.8905,31.8965,14800.0
2012-10-10 14:50:00,53.34,53.38,53.31,53.33,9900.0,31.9025,31.9264,31.8845,31.8965,9900.0
2012-10-10 15:00:00,53.34,53.41,53.3,53.41,15700.0,31.9025,31.9444,31.8786,31.9444,15700.0
2012-10-10 15:10:00,53.41,53.46,53.36,53.37,11400.0,31.9444,31.9743,31.9145,31.9204,11400.0
2012-10-10 15:20:00,53.38,53.41,53.32,53.38,30000.0,31.9264,31.9444,31.8905,31.9264,30000.0
2012-10-10 15:30:00,53.37,53.41,53.32,53.4,27600.0,31.9204,31.9444,31.8905,31.9384,27600.0
2012-10-10 15:40:00,53.4,53.5,53.38,53.49,38800.0,31.9384,31.9982,31.9264,31.9922,38800.0
2012-10-10 15:50:00,53.48,53.49,53.4,53.43,90000.0,31.9862,31.9922,31.9384,31.9563,90000.0
2012-10-11 09:30:00,53.3,53.4,53.26,53.35,106500.0,31.8786,31.9384,31.8546,31.9085,106500.0
2012-10-11 09:40:00,53.35,53.37,53.16,53.21,84300.0,31.9085,31.9204,31.7948,31.8247,84300.0
2012-10-11 09:50:00,53.22,53.29,53.21,53.27,43200.0,31.8307,31.8726,31.8247,31.8606,43200.0
2012-10-11 10:00:00,53.27,53.43,53.26,53.43,70800.0,31.8606,31.9563,31.8546,31.9563,70800.0
2012-10-11 10:10:00,53.45,53.53,53.38,53.48,45800.0,31.9683,32.0161,31.9264,31.9862,45800.0
2012-10-11 10:20:00,53.47,53.61,53.47,53.61,23500.0,31.9802,32.064,31.9802,32.064,23500.0
2012-10-11 10:30:00,53.6,53.81,53.6,53.8,22700.0,32.058,32.1836,32.058,32.1776,22700.0
2012-10-11 10:40:00,53.81,53.94,53.78,53.79,32300.0,32.1836,32.2613,32.1657,32.1716,32300.0
2012-10-11 10:50:00,53.78,53.87,53.68,53.69,27000.0,32.1657,32.2195,32.1058,32.1118,27000.0
2012-10-11 11:00:00,53.71,53.73,53.61,53.61,22800.0,32.1238,32.1357,32.064,32.064,22800.0
2012-10-11 11:10:00,53.62,53.73,53.52,53.57,24300.0,32.07,32.1357,32.0101,32.0401,24300.0
2012-10-11 11:20:00,53.58,53.64,53.54,53.56,30900.0,32.046,32.0819,32.0221,32.0341,30900.0
2012-10-11 11:30:00,53.55,53.59,53.46,53.48,23400.0,32.0281,32.052,31.9743,31.9862,23400.0
2012-10-11 11:40:00,53.48,53.48,53.18,53.26,28700.0,31.9862,31.9862,31.8068,31.8546,28700.0
2012-10-11 11:50:00,53.25,53.26,52.99,53.16,33700.0,31.8487,31.8546,31.6932,31.7948,33700.0
2012-10-11 12:00:00,53.14,53.25,53.11,53.21,14100.0,31.7829,31.8487,31.7649,31.8247,14100.0
2012-10-11 12:10:00,53.21,53.35,53.18,53.19,16300.0,31.8247,31.9085,31.8068,31.8128,16300.0
2012-10-11 12:20:00,53.2,53.22,53.12,53.18,18300.0,31.8188,31.8307,31.7709,31.8068,18300.0
2012-10-11 12:30:00,53.19,53.31,53.19,53.3,6100.0,31.8128,31.8845,31.8128,31.8786,6100.0
2012-10-11 12:40:00,53.29,53.31,53.18,53.23,34300.0,31.8726,31.8845,31.8068,31.8367,34300.0
2012-10-11 12:50:00,53.24,53.25,53.12,53.13,25700.0,31.8427,31.8487,31.7709,31.7769,25700.0
2012-10-11 13:00:00,53.13,53.17,53.1,53.1,19500.0,31.7769,31.8008,31.7589,31.7589,19500.0
2012-10-11 13:10:00,53.1,53.13,53.08,53.12,22200.0,31.7589,31.7769,31.747,31.7709,22200.0
2012-10-11 13:20:00,53.13,53.13,53.04,53.06,12600.0,31.7769,31.7769,31.7231,31.735,12600.0
2012-10-11 13:30:00,53.06,53.06,53.01,53.01,7900.0,31.735,31.735,31.7051,31.7051,7900.0
2012-10-11 13:40:00,53.02,53.05,52.96,52.96,18700.0,31.7111,31.729,31.6752,31.6752,18700.0
2012-10-11 13:50:00,52.97,53.0,52.91,52.95,31300.0,31.6812,31.6991,31.6453,31.6692,31300.0
2012-10-11 14:00:00,52.94,52.98,52.89,52.9,39100.0,31.6632,31.6872,31.6333,31.6393,39100.0
2012-10-11 14:10:00,52.91,52.99,52.89,52.91,45400.0,31.6453,31.6932,31.6333,31.6453,45400.0
2012-10-11 14:20:00,52.91,52.96,52.84,52.96,25700.0,31.6453,31.6752,31.6034,31.6752,25700.0
2012-10-11 14:30:00,52.96,53.0,52.88,52.9,42100.0,31.6752,31.6991,31.6274,31.6393,42100.0
2012-10-11 14:40:00,52.91,52.98,52.87,52.98,46300.0,31.6453,31.6872,31.6214,31.6872,46300.0
2012-10-11 14:50:00,52.98,53.05,52.97,53.0,49900.0,31.6872,31.729,31.6812,31.6991,49900.0
2012-10-11 15:00:00,53.0,53.08,52.93,52.93,55300.0,31.6991,31.747,31.6573,31.6573,55300.0
2012-10-11 15:10:00,52.94,53.15,52.94,53.04,85600.0,31.6632,31.7889,31.6632,31.7231,85600.0
2012-10-11 15:20:00,53.04,53.11,53.01,53.1,44000.0,31.7231,31.7649,31.7051,31.7589,44000.0
2012-10-11 15:30:00,53.11,53.13,53.02,53.04,60900.0,31.7649,31.7769,31.7111,31.7231,60900.0
2012-10-11 15:40:00,53.03,53.12,53.01,53.05,75900.0,31.7171,31.7709,31.7051,31.729,75900.0
2012-10-11 15:50:00,53.05,53.09,53.01,53.04,173200.0,31.729,31.753,31.7051,31.7231,173200.0
2012-10-12 09:30:00,53.34,53.44,53.15,53.25,266900.0,31.9025,31.9623,31.7889,31.8487,266900.0
2012-10-12 09:40:00,53.28,53.39,53.19,53.34,42900.0,31.8666,31.9324,31.8128,31.9025,42900.0
2012-10-12 09:50:00,53.35,53.78,53.34,53.78,92100.0,31.9085,32.1657,31.9025,32.1657,92100.0
2012-10-12 10:00:00,53.77,53.83,53.36,53.36,110000.0,32.1597,32.1956,31.9145,31.9145,110000.0
2012-10-12 10:10:00,53.37,53.58,53.31,53.47,56700.0,31.9204,32.046,31.8845,31.9802,56700.0
2012-10-12 10:20:00,53.48,53.48,53.13,53.18,53600.0,31.9862,31.9862,31.7769,31.8068,53600.0
2012-10-12 10:30:00,53.18,53.26,52.97,53.22,75800.0,31.8068,31.8546,31.6812,31.8307,75800.0
2012-10-12 10:40:00,53.22,53.35,53.2,53.3,28500.0,31.8307,31.9085,31.8188,31.8786,28500.0
2012-10-12 10:50:00,53.32,53.44,53.27,53.38,29500.0,31.8905,31.9623,31.8606,31.9264,29500.0
2012-10-12 11:00:00,53.37,53.41,53.3,53.33,51900.0,31.9204,31.9444,31.8786,31.8965,51900.0
2012-10-12 11:10:00,53.34,53.34,53.16,53.19,63800.0,31.9025,31.9025,31.7948,31.8128,63800.0
2012-10-12 11:20:00,53.2,53.23,53.11,53.16,100700.0,31.8188,31.8367,31.7649,31.7948,100700.0
2012-10-12 11:30:00,53.1,53.18,52.96,53.0,76300.0,31.7589,31.8068,31.6752,31.6991,76300.0
2012-10-12 11:40:00,52.97,53.11,52.94,53.08,6600.0,31.6812,31.7649,31.6632,31.747,6600.0
2012-10-12 11:50:00,53.07,53.13,53.02,53.07,19900.0,31.741,31.7769,31.7111,31.741,19900.0
2012-10-12 12:00:00,53.07,53.17,53.01,53.16,5900.0,31.741,31.8008,31.7051,31.7948,5900.0
2012-10-12 12:10:00,53.15,53.17,53.07,53.07,22100.0,31.7889,31.8008,31.741,31.741,22100.0
2012-10-12 12:20:00,53.08,53.08,52.91,52.91,24400.0,31.747,31.747,31.6453,31.6453,24400.0
2012-10-12 12:30:00,52.91,53.0,52.91,53.0,7100.0,31.6453,31.6991,31.6453,31.6991,7100.0
2012-10-12 12:40:00,53.01,53.05,52.94,52.95,13800.0,31.7051,31.729,31.6632,31.6692,13800.0
2012-10-12 12:50:00,52.96,53.1,52.96,53.1,28100.0,31.6752,31.7589,31.6752,31.7589,28100.0
2012-10-12 13:00:00,53.11,53.19,53.1,53.19,9400.0,31.7649,31.8128,31.7589,31.8128,9400.0
2012-10-12 13:10:00,53.19,53.24,53.18,53.2,10700.0,31.8128,31.8427,31.8068,31.8188,10700.0
2012-10-12 13:20:00,53.2,53.2,53.06,53.1,21500.0,31.8188,31.8188,31.735,31.7589,21500.0
2012-10-12 13:30:00,53.11,53.28,53.11,53.27,13000.0,31.7649,31.8666,31.7649,31.8606,13000.0
2012-10-12 13:40:00,53.28,53.28,53.18,53.22,17600.0,31.8666,31.8666,31.8068,31.8307,17600.0
2012-10-12 13:50:00,53.22,53.3,53.22,53.24,19000.0,31.8307,31.8786,31.8307,31.8427,19000.0
2012-10-12 14:00:00,53.24,53.25,53.17,53.21,16400.0,31.8427,31.8487,31.8008,31.8247,16400.0
2012-10-12 14:10:00,53.23,53.3,53.23,53.25,33200.0,31.8367,31.8786,31.8367,31.8487,33200.0
2012-10-12 14:20:00,53.26,53.26,53.04,53.07,42600.0,31.8546,31.8546,31.7231,31.741,42600.0
2012-10-12 14:30:00,53.07,53.08,53.03,53.07,34600.0,31.741,31.747,31.7171,31.741,34600.0
2012-10-12 14:40:00,53.07,53.07,53.0,53.02,20700.0,31.741,31.741,31.6991,31.7111,20700.0
2012-10-12 14:50:00,53.01,53.01,52.96,52.97,38700.0,31.7051,31.7051,31.6752,31.6812,38700.0
2012-10-12 15:00:00,52.98,53.0,52.94,52.95,66900.0,31.6872,31.6991,31.6632,31.6692,66900.0
2012-10-12 15:10:00,52.95,52.96,52.92,52.93,22600.0,31.6692,31.6752,31.6513,31.6573,22600.0
2012-10-12 15:20:00,52.94,52.99,52.93,52.99,75700.0,31.6632,31.6932,31.6573,31.6932,75700.0
2012-10-12 15:30:00,52.98,53.0,52.87,52.88,63900.0,31.6872,31.6991,31.6214,31.6274,63900.0
2012-10-12 15:40:00,52.87,53.01,52.87,53.0,69100.0,31.6214,31.7051,31.6214,31.6991,69100.0
2012-10-12 15:50:00,53.0,53.08,52.96,52.97,205900.0,31.6991,31.747,31.6752,31.6812,205900.0
2012-10-15 09:30:00,52.46,52.81,52.37,52.51,114000.0,31.3762,31.5855,31.3223,31.4061,114000.0
2012-10-15 09:40:00,52.48,52.67,52.4,52.53,67900.0,31.3881,31.5018,31.3403,31.418,67900.0
2012-10-15 09:50:00,52.53,52.6,52.39,52.41,71500.0,31.418,31.4599,31.3343,31.3463,71500.0
2012-10-15 10:00:00,52.39,52.45,52.16,52.22,51200.0,31.3343,31.3702,31.1967,31.2326,51200.0
2012-10-15 10:10:00,52.23,52.27,52.11,52.13,38600.0,31.2386,31.2625,31.1668,31.1788,38600.0
2012-10-15 10:20:00,52.19,52.28,52.16,52.17,37400.0,31.2147,31.2685,31.1967,31.2027,37400.0
2012-10-15 10:30:00,52.15,52.17,51.94,51.97,178700.0,31.1908,31.2027,31.0652,31.0831,178700.0
2012-10-15 10:40:00,51.98,52.1,51.97,52.08,79300.0,31.0891,31.1608,31.0831,31.1489,79300.0
2012-10-15 10:50:00,52.08,52.09,51.89,51.96,127800.0,31.1489,31.1549,31.0352,31.0771,127800.0
2012-10-15 11:00:00,51.97,52.15,51.97,52.15,62600.0,31.0831,31.1908,31.0831,31.1908,62600.0
2012-10-15 11:10:00,52.13,52.19,52.1,52.13,21900.0,31.1788,31.2147,31.1608,31.1788,21900.0
2012-10-15 11:20:00,52.14,52.28,52.14,52.22,55800.0,31.1848,31.2685,31.1848,31.2326,55800.0
2012-10-15 11:30:00,52.23,52.29,52.21,52.27,31200.0,31.2386,31.2745,31.2266,31.2625,31200.0
2012-10-15 11:40:00,52.29,52.31,52.17,52.17,22000.0,31.2745,31.2864,31.2027,31.2027,22000.0
2012-10-15 11:50:00,52.17,52.28,52.17,52.2,19800.0,31.2027,31.2685,31.2027,31.2207,19800.0
2012-10-15 12:00:00,52.2,52.38,52.2,52.38,14900.0,31.2207,31.3283,31.2207,31.3283,14900.0
2012-10-15 12:10:00,52.38,52.44,52.3,52.44,40700.0,31.3283,31.3642,31.2805,31.3642,40700.0
2012-10-15 12:20:00,52.44,52.58,52.44,52.58,27700.0,31.3642,31.4479,31.3642,31.4479,27700.0
2012-10-15 12:30:00,52.59,52.65,52.58,52.64,39000.0,31.4539,31.4898,31.4479,31.4838,39000.0
2012-10-15 12:40:00,52.64,52.65,52.57,52.65,22400.0,31.4838,31.4898,31.442,31.4898,22400.0
2012-10-15 12:50:00,52.62,52.68,52.58,52.65,47800.0,31.4719,31.5077,31.4479,31.4898,47800.0
2012-10-15 13:00:00,52.65,52.8,52.65,52.76,69800.0,31.4898,31.5795,31.4898,31.5556,69800.0
2012-10-15 13:10:00,52.75,52.82,52.73,52.8,31400.0,31.5496,31.5915,31.5376,31.5795,31400.0
2012-10-15 13:20:00,52.78,52.87,52.78,52.83,20300.0,31.5676,31.6214,31.5676,31.5975,20300.0
2012-10-15 13:30:00,52.83,52.83,52.75,52.77,43600.0,31.5975,31.5975,31.5496,31.5616,43600.0
2012-10-15 13:40:00,52.77,52.83,52.77,52.81,27400.0,31.5616,31.5975,31.5616,31.5855,27400.0
2012-10-15 13:50:00,52.8,52.85,52.8,52.85,15800.0,31.5795,31.6094,31.5795,31.6094,15800.0
2012-10-15 14:00:00,52.85,52.89,52.83,52.84,23900.0,31.6094,31.6333,31.5975,31.6034,23900.0
2012-10-15 14:10:00,52.87,52.91,52.83,52.87,38000.0,31.6214,31.6453,31.5975,31.6214,38000.0
2012-10-15 14:20:00,52.87,52.87,52.8,52.81,20000.0,31.6214,31.6214,31.5795,31.5855,20000.0
2012-10-15 14:30:00,52.79,52.79,52.63,52.7,23500.0,31.5735,31.5735,31.4778,31.5197,23500.0
2012-10-15 14:40:00,52.7,52.76,52.58,52.66,50700.0,31.5197,31.5556,31.4479,31.4958,50700.0
2012-10-15 14:50:00,52.66,52.72,52.6,52.6,33700.0,31.4958,31.5317,31.4599,31.4599,33700.0
2012-10-15 15:00:00,52.6,52.67,52.59,52.63,28900.0,31.4599,31.5018,31.4539,31.4778,28900.0
2012-10-15 15:10:00,52.62,52.7,52.61,52.67,43500.0,31.4719,31.5197,31.4659,31.5018,43500.0
2012-10-15 15:20:00,52.67,52.8,52.66,52.8,22300.0,31.5018,31.5795,31.4958,31.5795,22300.0
2012-10-15 15:30:00,52.8,52.82,52.71,52.75,32500.0,31.5795,31.5915,31.5257,31.5496,32500.0
2012-10-15 15:40:00,52.75,52.84,52.74,52.78,39300.0,31.5496,31.6034,31.5436,31.5676,39300.0
2012-10-15 15:50:00,52.78,52.87,52.77,52.81,97100.0,31.5676,31.6214,31.5616,31.5855,97100.0
2012-10-16 09:30:00,53.96,54.0,53.64,53.7,117000.0,32.2733,32.2972,32.0819,32.1178,117000.0
2012-10-16 09:40:00,53.73,53.78,53.65,53.73,114100.0,32.1357,32.1657,32.0879,32.1357,114100.0
2012-10-16 09:50:00,53.73,53.95,53.73,53.93,78700.0,32.1357,32.2673,32.1357,32.2554,78700.0
2012-10-16 10:00:00,53.94,53.97,53.84,53.87,19300.0,32.2613,32.2793,32.2015,32.2195,19300.0
2012-10-16 10:10:00,53.88,53.96,53.82,53.92,16100.0,32.2255,32.2733,32.1896,32.2494,16100.0
2012-10-16 10:20:00,53.9,53.98,53.79,53.95,25600.0,32.2374,32.2853,32.1716,32.2673,25600.0
2012-10-16 10:30:00,53.95,54.02,53.78,53.8,53400.0,32.2673,32.3092,32.1657,32.1776,53400.0
2012-10-16 10:40:00,53.79,53.83,53.71,53.75,61500.0,32.1716,32.1956,32.1238,32.1477,61500.0
2012-10-16 10:50:00,53.75,53.82,53.63,53.75,30300.0,32.1477,32.1896,32.0759,32.1477,30300.0
2012-10-16 11:00:00,53.74,53.74,53.61,53.69,37500.0,32.1417,32.1417,32.064,32.1118,37500.0
2012-10-16 11:10:00,53.69,53.73,53.63,53.65,27200.0,32.1118,32.1357,32.0759,32.0879,27200.0
2012-10-16 11:20:00,53.66,53.79,53.6,53.77,36300.0,32.0939,32.1716,32.058,32.1597,36300.0
2012-10-16 11:30:00,53.77,53.98,53.77,53.97,50400.0,32.1597,32.2853,32.1597,32.2793,50400.0
2012-10-16 11:40:00,53.98,53.99,53.93,53.95,59300.0,32.2853,32.2913,32.2554,32.2673,59300.0
2012-10-16 11:50:00,53.96,53.98,53.88,53.93,68400.0,32.2733,32.2853,32.2255,32.2554,68400.0
2012-10-16 12:00:00,53.94,53.98,53.89,53.95,69700.0,32.2613,32.2853,32.2314,32.2673,69700.0
2012-10-16 12:10:00,53.95,53.98,53.73,53.73,65100.0,32.2673,32.2853,32.1357,32.1357,65100.0
2012-10-16 12:20:00,53.74,53.74,53.53,53.63,102200.0,32.1417,32.1417,32.0161,32.0759,102200.0
2012-10-16 12:30:00,53.64,53.72,53.63,53.66,20200.0,32.0819,32.1298,32.0759,32.0939,20200.0
2012-10-16 12:40:00,53.68,54.11,53.67,53.93,41000.0,32.1058,32.363,32.0999,32.2554,41000.0
2012-10-16 12:50:00,53.93,53.94,53.7,53.76,24900.0,32.2554,32.2613,32.1178,32.1537,24900.0
2012-10-16 13:00:00,53.74,53.77,53.66,53.67,23500.0,32.1417,32.1597,32.0939,32.0999,23500.0
2012-10-16 13:10:00,53.65,53.65,53.58,53.6,19700.0,32.0879,32.0879,32.046,32.058,19700.0
2012-10-16 13:20:00,53.63,53.7,53.62,53.66,36800.0,32.0759,32.1178,32.07,32.0939,36800.0
2012-10-16 13:30:00,53.66,53.75,53.53,53.57,44300.0,32.0939,32.1477,32.0161,32.0401,44300.0
2012-10-16 13:40:00,53.57,53.74,53.57,53.65,48200.0,32.0401,32.1417,32.0401,32.0879,48200.0
2012-10-16 13:50:00,53.64,53.73,53.51,53.64,56600.0,32.0819,32.1357,32.0042,32.0819,56600.0
2012-10-16 14:00:00,53.6,53.7,53.48,53.61,73300.0,32.058,32.1178,31.9862,32.064,73300.0
2012-10-16 14:10:00,53.62,53.69,53.46,53.46,78100.0,32.07,32.1118,31.9743,31.9743,78100.0
2012-10-16 14:20:00,53.46,53.65,53.46,53.65,68800.0,31.9743,32.0879,31.9743,32.0879,68800.0
2012-10-16 14:30:00,53.65,53.68,53.62,53.67,26100.0,32.0879,32.1058,32.07,32.0999,26100.0
2012-10-16 14:40:00,53.66,53.71,53.62,53.65,31800.0,32.0939,32.1238,32.07,32.0879,31800.0
2012-10-16 14:50:00,53.65,53.73,53.64,53.72,58500.0,32.0879,32.1357,32.0819,32.1298,58500.0
2012-10-16 15:00:00,53.73,53.82,53.64,53.71,41500.0,32.1357,32.1896,32.0819,32.1238,41500.0
2012-10-16 15:10:00,53.71,53.77,53.6,53.61,78900.0,32.1238,32.1597,32.058,32.064,78900.0
2012-10-16 15:20:00,53.6,53.71,53.55,53.6,87000.0,32.058,32.1238,32.0281,32.058,87000.0
2012-10-16 15:30:00,53.6,53.66,53.51,53.53,142900.0,32.058,32.0939,32.0042,32.0161,142900.0
2012-10-16 15:40:00,53.53,53.78,53.5,53.67,196100.0,32.0161,32.1657,31.9982,32.0999,196100.0
2012-10-16 15:50:00,53.67,53.68,53.54,53.62,209400.0,32.0999,32.1058,32.0221,32.07,209400.0
2012-10-17 09:30:00,52.52,52.64,52.2,52.47,564900.0,31.412,31.4838,31.2207,31.3821,564900.0
2012-10-17 09:40:00,52.46,52.55,52.0,52.1,492800.0,31.3762,31.43,31.101,31.1608,492800.0
2012-10-17 09:50:00,52.09,52.15,51.0,51.03,1607200.0,31.1549,31.1908,30.5029,30.5209,1607200.0
2012-10-17 10:00:00,51.03,51.83,51.0,51.71,879100.0,30.5209,30.9994,30.5029,30.9276,879100.0
2012-10-17 10:10:00,51.67,52.0,51.64,51.84,547800.0,30.9037,31.101,30.8857,31.0053,547800.0
2012-10-17 10:20:00,51.84,51.91,51.53,51.7,596900.0,31.0053,31.0472,30.8199,30.9216,596900.0
2012-10-17 10:30:00,51.7,51.85,51.52,51.65,382800.0,30.9216,31.0113,30.814,30.8917,382800.0
2012-10-17 10:40:00,51.65,51.68,51.44,51.59,183000.0,30.8917,30.9096,30.7661,30.8558,183000.0
2012-10-17 10:50:00,51.57,51.63,51.43,51.54,209500.0,30.8439,30.8797,30.7601,30.8259,209500.0
2012-10-17 11:00:00,51.55,51.67,51.49,51.65,294800.0,30.8319,30.9037,30.796,30.8917,294800.0
2012-10-17 11:10:00,51.64,51.72,51.57,51.57,180800.0,30.8857,30.9336,30.8439,30.8439,180800.0
2012-10-17 11:20:00,51.57,51.59,51.23,51.26,462700.0,30.8439,30.8558,30.6405,30.6584,462700.0
2012-10-17 11:30:00,51.28,51.34,51.1,51.1,384400.0,30.6704,30.7063,30.5628,30.5628,384400.0
2012-10-17 11:40:00,51.11,51.14,50.72,50.8,295700.0,30.5687,30.5867,30.3355,30.3833,295700.0
2012-10-17 11:50:00,50.82,51.17,50.8,50.83,133500.0,30.3953,30.6046,30.3833,30.4013,133500.0
2012-10-17 12:00:00,50.83,50.85,50.34,50.51,380700.0,30.4013,30.4132,30.1082,30.2099,380700.0
2012-10-17 12:10:00,50.51,50.55,50.13,50.15,351300.0,30.2099,30.2338,29.9826,29.9946,351300.0
2012-10-17 12:20:00,50.12,50.23,49.86,50.05,651100.0,29.9766,30.0424,29.8211,29.9347,651100.0
2012-10-17 12:30:00,50.08,50.46,50.05,50.24,325800.0,29.9527,30.18,29.9347,30.0484,325800.0
2012-10-17 12:40:00,50.21,50.26,49.91,50.07,302300.0,30.0304,30.0604,29.851,29.9467,302300.0
2012-10-17 12:50:00,50.06,50.16,49.59,49.69,291100.0,29.9407,30.0005,29.6596,29.7194,291100.0
2012-10-17 13:00:00,49.69,49.88,49.59,49.82,255100.0,29.7194,29.8331,29.6596,29.7972,255100.0
2012-10-17 13:10:00,49.82,49.82,49.5,49.64,240900.0,29.7972,29.7972,29.6058,29.6895,240900.0
2012-10-17 13:20:00,49.64,49.86,49.38,49.47,367700.0,29.6895,29.8211,29.534,29.5879,367700.0
2012-10-17 13:30:00,49.44,49.49,49.0,49.14,326200.0,29.5699,29.5998,29.3067,29.3905,326200.0
2012-10-17 13:40:00,49.15,49.18,48.73,48.92,348600.0,29.3965,29.4144,29.1453,29.2589,348600.0
2012-10-17 13:50:00,48.93,49.17,48.83,49.05,319500.0,29.2649,29.4084,29.2051,29.3367,319500.0
2012-10-17 14:00:00,49.08,49.27,49.05,49.21,238600.0,29.3546,29.4682,29.3367,29.4323,238600.0
2012-10-17 14:10:00,49.21,49.67,49.21,49.54,306400.0,29.4323,29.7075,29.4323,29.6297,306400.0
2012-10-17 14:20:00,49.56,49.67,49.26,49.35,259500.0,29.6417,29.7075,29.4623,29.5161,259500.0
2012-10-17 14:30:00,49.37,49.65,49.26,49.4,331700.0,29.528,29.6955,29.4623,29.546,331700.0
2012-10-17 14:40:00,49.4,50.13,49.4,50.08,375800.0,29.546,29.9826,29.546,29.9527,375800.0
2012-10-17 14:50:00,50.09,50.26,50.05,50.18,481200.0,29.9587,30.0604,29.9347,30.0125,481200.0
2012-10-17 15:00:00,50.17,50.49,50.15,50.47,383000.0,30.0065,30.1979,29.9946,30.186,383000.0
2012-10-17 15:10:00,50.48,50.58,50.05,50.05,400000.0,30.1919,30.2517,29.9347,29.9347,400000.0
2012-10-17 15:20:00,50.06,50.18,49.92,50.17,634700.0,29.9407,30.0125,29.857,30.0065,634700.0
2012-10-17 15:30:00,50.16,50.25,49.88,50.22,345800.0,30.0005,30.0544,29.8331,30.0364,345800.0
2012-10-17 15:40:00,50.23,50.4,50.11,50.13,466200.0,30.0424,30.1441,29.9706,29.9826,466200.0
2012-10-17 15:50:00,50.12,50.34,49.99,50.12,784000.0,29.9766,30.1082,29.8989,29.9766,784000.0
2012-10-18 09:30:00,50.41,51.05,50.37,50.78,698400.0,30.1501,30.5328,30.1261,30.3714,698400.0
2012-10-18 09:40:00,50.76,50.97,50.71,50.97,360600.0,30.3594,30.485,30.3295,30.485,360600.0
2012-10-18 09:50:00,50.98,51.37,50.85,51.36,420100.0,30.491,30.7242,30.4132,30.7183,420100.0
2012-10-18 10:00:00,51.34,51.53,51.27,51.31,279500.0,30.7063,30.8199,30.6644,30.6884,279500.0
2012-10-18 10:10:00,51.32,51.32,51.0,51.05,283800.0,30.6943,30.6943,30.5029,30.5328,283800.0
2012-10-18 10:20:00,51.05,51.57,51.01,51.45,382900.0,30.5328,30.8439,30.5089,30.7721,382900.0
2012-10-18 10:30:00,51.44,51.67,51.41,51.53,243500.0,30.7661,30.9037,30.7482,30.8199,243500.0
2012-10-18 10:40:00,51.52,51.55,51.4,51.46,333400.0,30.814,30.8319,30.7422,30.7781,333400.0
2012-10-18 10:50:00,51.45,52.03,51.43,52.0,648900.0,30.7721,31.119,30.7601,31.101,648900.0
2012-10-18 11:00:00,52.01,52.17,51.63,51.67,277800.0,31.107,31.2027,30.8797,30.9037,277800.0
2012-10-18 11:10:00,51.65,51.83,51.59,51.7,290900.0,30.8917,30.9994,30.8558,30.9216,290900.0
2012-10-18 11:20:00,51.7,51.75,51.65,51.68,184600.0,30.9216,30.9515,30.8917,30.9096,184600.0
2012-10-18 11:30:00,51.65,51.66,51.41,51.55,205200.0,30.8917,30.8977,30.7482,30.8319,205200.0
2012-10-18 11:40:00,51.51,51.6,51.44,51.54,111800.0,30.808,30.8618,30.7661,30.8259,111800.0
2012-10-18 11:50:00,51.53,51.79,51.43,51.66,108700.0,30.8199,30.9754,30.7601,30.8977,108700.0
2012-10-18 12:00:00,51.66,51.72,51.49,51.5,77600.0,30.8977,30.9336,30.796,30.802,77600.0
2012-10-18 12:10:00,51.5,51.58,51.44,51.5,154200.0,30.802,30.8498,30.7661,30.802,154200.0
2012-10-18 12:20:00,51.51,51.51,51.26,51.34,89600.0,30.808,30.808,30.6584,30.7063,89600.0
2012-10-18 12:30:00,51.34,51.49,51.19,51.47,143900.0,30.7063,30.796,30.6166,30.784,143900.0
2012-10-18 12:40:00,51.48,51.75,51.47,51.54,161100.0,30.79,30.9515,30.784,30.8259,161100.0
2012-10-18 12:50:00,51.54,51.54,51.25,51.3,193700.0,30.8259,30.8259,30.6525,30.6824,193700.0
2012-10-18 13:00:00,51.31,51.42,51.24,51.3,159300.0,30.6884,30.7541,30.6465,30.6824,159300.0
2012-10-18 13:10:00,51.3,51.34,51.18,51.23,209500.0,30.6824,30.7063,30.6106,30.6405,209500.0
2012-10-18 13:20:00,51.21,51.26,51.11,51.2,140100.0,30.6285,30.6584,30.5687,30.6226,140100.0
2012-10-18 13:30:00,51.19,51.28,51.03,51.03,157300.0,30.6166,30.6704,30.5209,30.5209,157300.0
2012-10-18 13:40:00,51.03,51.12,50.98,51.02,260900.0,30.5209,30.5747,30.491,30.5149,260900.0
2012-10-18 13:50:00,51.03,51.03,50.72,50.73,379100.0,30.5209,30.5209,30.3355,30.3415,379100.0
2012-10-18 14:00:00,50.72,50.82,50.7,50.78,165700.0,30.3355,30.3953,30.3235,30.3714,165700.0
2012-10-18 14:10:00,50.79,50.92,50.77,50.88,280500.0,30.3773,30.4551,30.3654,30.4312,280500.0
2012-10-18 14:20:00,50.88,50.97,50.78,50.85,118200.0,30.4312,30.485,30.3714,30.4132,118200.0
2012-10-18 14:30:00,50.85,50.99,50.79,50.8,239000.0,30.4132,30.497,30.3773,30.3833,239000.0
2012-10-18 14:40:00,50.8,50.94,50.55,50.84,247700.0,30.3833,30.4671,30.2338,30.4072,247700.0
2012-10-18 14:50:00,50.81,50.94,50.79,50.82,298900.0,30.3893,30.4671,30.3773,30.3953,298900.0
2012-10-18 15:00:00,50.82,51.09,50.82,51.05,386100.0,30.3953,30.5568,30.3953,30.5328,386100.0
2012-10-18 15:10:00,51.04,51.16,50.96,51.04,223000.0,30.5269,30.5986,30.479,30.5269,223000.0
2012-10-18 15:20:00,51.04,51.2,51.01,51.06,293800.0,30.5269,30.6226,30.5089,30.5388,293800.0
2012-10-18 15:30:00,51.06,51.48,51.02,51.32,361700.0,30.5388,30.79,30.5149,30.6943,361700.0
2012-10-18 15:40:00,51.33,51.44,51.16,51.36,306400.0,30.7003,30.7661,30.5986,30.7183,306400.0
2012-10-18 15:50:00,51.37,51.44,51.28,51.35,376600.0,30.7242,30.7661,30.6704,30.7123,376600.0
2012-10-19 09:30:00,51.88,52.02,51.83,51.95,206100.0,31.0293,31.113,30.9994,31.0711,206100.0
2012-10-19 09:40:00,51.95,51.98,51.79,51.83,254500.0,31.0711,31.0891,30.9754,30.9994,254500.0
2012-10-19 09:50:00,51.82,51.92,51.77,51.91,150600.0,30.9934,31.0532,30.9635,31.0472,150600.0
2012-10-19 10:00:00,51.91,51.91,51.79,51.87,108700.0,31.0472,31.0472,30.9754,31.0233,108700.0
2012-10-19 10:10:00,51.86,51.88,51.74,51.8,97500.0,31.0173,31.0293,30.9455,30.9814,97500.0
2012-10-19 10:20:00,51.8,51.86,51.78,51.84,88900.0,30.9814,31.0173,30.9695,31.0053,88900.0
2012-10-19 10:30:00,51.82,51.98,51.82,51.98,238700.0,30.9934,31.0891,30.9934,31.0891,238700.0
2012-10-19 10:40:00,51.99,52.4,51.98,52.11,250800.0,31.0951,31.3403,31.0891,31.1668,250800.0
2012-10-19 10:50:00,52.09,52.55,52.04,52.55,251700.0,31.1549,31.43,31.125,31.43,251700.0
2012-10-19 11:00:00,52.54,52.55,52.07,52.16,194600.0,31.424,31.43,31.1429,31.1967,194600.0
2012-10-19 11:10:00,52.18,52.24,52.07,52.24,257600.0,31.2087,31.2446,31.1429,31.2446,257600.0
2012-10-19 11:20:00,52.23,52.26,52.05,52.07,113200.0,31.2386,31.2565,31.1309,31.1429,113200.0
2012-10-19 11:30:00,52.04,52.15,51.91,51.97,113500.0,31.125,31.1908,31.0472,31.0831,113500.0
2012-10-19 11:40:00,51.98,52.04,51.93,51.97,108600.0,31.0891,31.125,31.0592,31.0831,108600.0
2012-10-19 11:50:00,51.96,52.14,51.93,52.13,115500.0,31.0771,31.1848,31.0592,31.1788,115500.0
2012-10-19 12:00:00,52.13,52.13,51.99,52.11,80700.0,31.1788,31.1788,31.0951,31.1668,80700.0
2012-10-19 12:10:00,52.12,52.14,51.75,51.77,188000.0,31.1728,31.1848,30.9515,30.9635,188000.0
2012-10-19 12:20:00,51.77,51.98,51.74,51.87,110900.0,30.9635,31.0891,30.9455,31.0233,110900.0
2012-10-19 12:30:00,51.86,52.0,51.81,51.89,102500.0,31.0173,31.101,30.9874,31.0352,102500.0
2012-10-19 12:40:00,51.87,52.1,51.87,52.06,54800.0,31.0233,31.1608,31.0233,31.1369,54800.0
2012-10-19 12:50:00,52.04,52.08,51.99,52.04,46600.0,31.125,31.1489,31.0951,31.125,46600.0
2012-10-19 13:00:00,52.04,52.05,51.93,52.0,57800.0,31.125,31.1309,31.0592,31.101,57800.0
2012-10-19 13:10:00,52.02,52.3,52.01,52.27,135400.0,31.113,31.2805,31.107,31.2625,135400.0
2012-10-19 13:20:00,52.27,52.3,52.11,52.26,83400.0,31.2625,31.2805,31.1668,31.2565,83400.0
2012-10-19 13:30:00,52.24,52.3,52.15,52.15,96300.0,31.2446,31.2805,31.1908,31.1908,96300.0
2012-10-19 13:40:00,52.17,52.19,51.88,51.89,81400.0,31.2027,31.2147,31.0293,31.0352,81400.0
2012-10-19 13:50:00,51.91,52.15,51.88,52.13,147100.0,31.0472,31.1908,31.0293,31.1788,147100.0
2012-10-19 14:00:00,52.13,52.21,52.12,52.19,57400.0,31.1788,31.2266,31.1728,31.2147,57400.0
2012-10-19 14:10:00,52.19,52.3,52.16,52.28,110000.0,31.2147,31.2805,31.1967,31.2685,110000.0
2012-10-19 14:20:00,52.28,52.3,52.05,52.18,88800.0,31.2685,31.2805,31.1309,31.2087,88800.0
2012-10-19 14:30:00,52.19,52.27,52.12,52.12,89200.0,31.2147,31.2625,31.1728,31.1728,89200.0
2012-10-19 14:40:00,52.13,52.23,52.06,52.12,150900.0,31.1788,31.2386,31.1369,31.1728,150900.0
2012-10-19 14:50:00,52.12,52.21,52.01,52.18,99700.0,31.1728,31.2266,31.107,31.2087,99700.0
2012-10-19 15:00:00,52.17,52.26,52.05,52.23,173600.0,31.2027,31.2565,31.1309,31.2386,173600.0
2012-10-19 15:10:00,52.24,52.29,52.16,52.25,94900.0,31.2446,31.2745,31.1967,31.2506,94900.0
2012-10-19 15:20:00,52.24,52.3,52.2,52.21,137800.0,31.2446,31.2805,31.2207,31.2266,137800.0
2012-10-19 15:30:00,52.21,52.46,52.2,52.26,238300.0,31.2266,31.3762,31.2207,31.2565,238300.0
2012-10-19 15:40:00,52.26,52.35,52.21,52.25,194900.0,31.2565,31.3104,31.2266,31.2506,194900.0
2012-10-19 15:50:00,52.25,52.42,52.18,52.23,458800.0,31.2506,31.3522,31.2087,31.2386,458800.0
2012-10-22 09:30:00,53.78,53.98,53.74,53.78,188300.0,32.1657,32.2853,32.1417,32.1657,188300.0
2012-10-22 09:40:00,53.78,53.85,53.67,53.73,159800.0,32.1657,32.2075,32.0999,32.1357,159800.0
2012-10-22 09:50:00,53.72,53.8,53.69,53.74,163300.0,32.1298,32.1776,32.1118,32.1417,163300.0
2012-10-22 10:00:00,53.75,53.87,53.73,53.83,190700.0,32.1477,32.2195,32.1357,32.1956,190700.0
2012-10-22 10:10:00,53.84,53.85,53.72,53.73,106700.0,32.2015,32.2075,32.1298,32.1357,106700.0
2012-10-22 10:20:00,53.73,53.76,53.55,53.67,203900.0,32.1357,32.1537,32.0281,32.0999,203900.0
2012-10-22 10:30:00,53.68,53.72,53.51,53.51,145900.0,32.1058,32.1298,32.0042,32.0042,145900.0
2012-10-22 10:40:00,53.53,53.6,53.41,53.56,118100.0,32.0161,32.058,31.9444,32.0341,118100.0
2012-10-22 10:50:00,53.55,53.77,53.55,53.75,110300.0,32.0281,32.1597,32.0281,32.1477,110300.0
2012-10-22 11:00:00,53.76,53.87,53.73,53.8,254100.0,32.1537,32.2195,32.1357,32.1776,254100.0
2012-10-22 11:10:00,53.8,53.84,53.68,53.7,261300.0,32.1776,32.2015,32.1058,32.1178,261300.0
2012-10-22 11:20:00,53.7,53.73,53.61,53.68,251000.0,32.1178,32.1357,32.064,32.1058,251000.0
2012-10-22 11:30:00,53.69,53.71,53.58,53.6,154400.0,32.1118,32.1238,32.046,32.058,154400.0
2012-10-22 11:40:00,53.62,53.71,53.61,53.65,100400.0,32.07,32.1238,32.064,32.0879,100400.0
2012-10-22 11:50:00,53.67,53.7,53.48,53.52,182100.0,32.0999,32.1178,31.9862,32.0101,182100.0
2012-10-22 12:00:00,53.51,53.59,53.41,53.54,60600.0,32.0042,32.052,31.9444,32.0221,60600.0
2012-10-22 12:10:00,53.55,53.66,53.55,53.6,39900.0,32.0281,32.0939,32.0281,32.058,39900.0
2012-10-22 12:20:00,53.61,53.65,53.43,53.48,30600.0,32.064,32.0879,31.9563,31.9862,30600.0
2012-10-22 12:30:00,53.48,53.61,53.41,53.55,69300.0,31.9862,32.064,31.9444,32.0281,69300.0
2012-10-22 12:40:00,53.54,53.68,53.52,53.54,41400.0,32.0221,32.1058,32.0101,32.0221,41400.0
2012-10-22 12:50:00,53.57,53.61,53.54,53.54,9200.0,32.0401,32.064,32.0221,32.0221,9200.0
2012-10-22 13:00:00,53.55,53.61,53.44,53.6,34100.0,32.0281,32.064,31.9623,32.058,34100.0
2012-10-22 13:10:00,53.6,53.6,53.4,53.43,58900.0,32.058,32.058,31.9384,31.9563,58900.0
2012-10-22 13:20:00,53.42,53.43,53.28,53.29,15200.0,31.9503,31.9563,31.8666,31.8726,15200.0
2012-10-22 13:30:00,53.28,53.45,53.26,53.38,56100.0,31.8666,31.9683,31.8546,31.9264,56100.0
2012-10-22 13:40:00,53.36,53.46,53.28,53.37,32200.0,31.9145,31.9743,31.8666,31.9204,32200.0
2012-10-22 13:50:00,53.36,53.47,53.3,53.41,45500.0,31.9145,31.9802,31.8786,31.9444,45500.0
2012-10-22 14:00:00,53.42,53.45,53.32,53.37,34500.0,31.9503,31.9683,31.8905,31.9204,34500.0
2012-10-22 14:10:00,53.36,53.38,53.26,53.32,40900.0,31.9145,31.9264,31.8546,31.8905,40900.0
2012-10-22 14:20:00,53.29,53.29,53.18,53.21,72300.0,31.8726,31.8726,31.8068,31.8247,72300.0
2012-10-22 14:30:00,53.18,53.24,53.12,53.17,81800.0,31.8068,31.8427,31.7709,31.8008,81800.0
2012-10-22 14:40:00,53.15,53.22,53.11,53.2,58000.0,31.7889,31.8307,31.7649,31.8188,58000.0
2012-10-22 14:50:00,53.21,53.26,53.08,53.09,86000.0,31.8247,31.8546,31.747,31.753,86000.0
2012-10-22 15:00:00,53.1,53.2,53.04,53.19,116500.0,31.7589,31.8188,31.7231,31.8128,116500.0
2012-10-22 15:10:00,53.19,53.28,53.07,53.08,150100.0,31.8128,31.8666,31.741,31.747,150100.0
2012-10-22 15:20:00,53.07,53.17,53.05,53.14,160200.0,31.741,31.8008,31.729,31.7829,160200.0
2012-10-22 15:30:00,53.15,53.19,53.05,53.14,145000.0,31.7889,31.8128,31.729,31.7829,145000.0
2012-10-22 15:40:00,53.13,53.21,53.07,53.12,173600.0,31.7769,31.8247,31.741,31.7709,173600.0
2012-10-22 15:50:00,53.12,53.33,53.12,53.3,385900.0,31.7709,31.8965,31.7709,31.8786,385900.0
2012-10-23 09:30:00,52.5,52.53,52.3,52.32,171600.0,31.4001,31.418,31.2805,31.2924,171600.0
2012-10-23 09:40:00,52.34,52.49,52.3,52.47,42800.0,31.3044,31.3941,31.2805,31.3821,42800.0
2012-10-23 09:50:00,52.47,52.5,52.34,52.4,71500.0,31.3821,31.4001,31.3044,31.3403,71500.0
2012-10-23 10:00:00,52.4,52.58,52.4,52.47,57800.0,31.3403,31.4479,31.3403,31.3821,57800.0
2012-10-23 10:10:00,52.47,52.52,52.35,52.47,68600.0,31.3821,31.412,31.3104,31.3821,68600.0
2012-10-23 10:20:00,52.45,52.55,52.38,52.41,57000.0,31.3702,31.43,31.3283,31.3463,57000.0
2012-10-23 10:30:00,52.4,52.41,52.21,52.24,98100.0,31.3403,31.3463,31.2266,31.2446,98100.0
2012-10-23 10:40:00,52.24,52.33,52.2,52.33,87800.0,31.2446,31.2984,31.2207,31.2984,87800.0
2012-10-23 10:50:00,52.31,52.34,52.24,52.28,31600.0,31.2864,31.3044,31.2446,31.2685,31600.0
2012-10-23 11:00:00,52.29,52.36,52.27,52.27,57100.0,31.2745,31.3164,31.2625,31.2625,57100.0
2012-10-23 11:10:00,52.25,52.4,52.21,52.4,57300.0,31.2506,31.3403,31.2266,31.3403,57300.0
2012-10-23 11:20:00,52.41,52.53,52.39,52.46,65400.0,31.3463,31.418,31.3343,31.3762,65400.0
2012-10-23 11:30:00,52.47,52.47,52.2,52.25,61500.0,31.3821,31.3821,31.2207,31.2506,61500.0
2012-10-23 11:40:00,52.24,52.26,52.19,52.26,35600.0,31.2446,31.2565,31.2147,31.2565,35600.0
2012-10-23 11:50:00,52.27,52.28,52.21,52.23,22900.0,31.2625,31.2685,31.2266,31.2386,22900.0
2012-10-23 12:00:00,52.24,52.43,52.23,52.42,33500.0,31.2446,31.3582,31.2386,31.3522,33500.0
2012-10-23 12:10:00,52.42,52.47,52.39,52.42,23800.0,31.3522,31.3821,31.3343,31.3522,23800.0
2012-10-23 12:20:00,52.4,52.56,52.36,52.52,21500.0,31.3403,31.436,31.3164,31.412,21500.0
2012-10-23 12:30:00,52.55,52.81,52.54,52.8,85100.0,31.43,31.5855,31.424,31.5795,85100.0
2012-10-23 12:40:00,52.8,52.91,52.77,52.91,37700.0,31.5795,31.6453,31.5616,31.6453,37700.0
2012-10-23 12:50:00,52.93,53.03,52.91,53.01,47300.0,31.6573,31.7171,31.6453,31.7051,47300.0
2012-10-23 13:00:00,53.01,53.1,52.97,53.03,34500.0,31.7051,31.7589,31.6812,31.7171,34500.0
2012-10-23 13:10:00,53.04,53.08,52.95,52.97,51600.0,31.7231,31.747,31.6692,31.6812,51600.0
2012-10-23 13:20:00,52.96,53.02,52.94,52.99,66200.0,31.6752,31.7111,31.6632,31.6932,66200.0
2012-10-23 13:30:00,52.96,53.0,52.89,52.9,83500.0,31.6752,31.6991,31.6333,31.6393,83500.0
2012-10-23 13:40:00,52.89,52.95,52.86,52.91,78200.0,31.6333,31.6692,31.6154,31.6453,78200.0
2012-10-23 13:50:00,52.91,52.95,52.87,52.89,82400.0,31.6453,31.6692,31.6214,31.6333,82400.0
2012-10-23 14:00:00,52.89,52.96,52.88,52.92,81400.0,31.6333,31.6752,31.6274,31.6513,81400.0
2012-10-23 14:10:00,52.91,52.93,52.71,52.73,68900.0,31.6453,31.6573,31.5257,31.5376,68900.0
2012-10-23 14:20:00,52.75,52.85,52.68,52.76,40400.0,31.5496,31.6094,31.5077,31.5556,40400.0
2012-10-23 14:30:00,52.75,52.86,52.72,52.77,32000.0,31.5496,31.6154,31.5317,31.5616,32000.0
2012-10-23 14:40:00,52.78,53.02,52.77,52.97,57600.0,31.5676,31.7111,31.5616,31.6812,57600.0
2012-10-23 14:50:00,52.97,52.97,52.83,52.91,27400.0,31.6812,31.6812,31.5975,31.6453,27400.0
2012-10-23 15:00:00,52.91,53.0,52.88,52.93,78200.0,31.6453,31.6991,31.6274,31.6573,78200.0
2012-10-23 15:10:00,52.91,53.05,52.88,53.01,87900.0,31.6453,31.729,31.6274,31.7051,87900.0
2012-10-23 15:20:00,53.04,53.07,52.79,52.81,63400.0,31.7231,31.741,31.5735,31.5855,63400.0
2012-10-23 15:30:00,52.8,52.89,52.76,52.81,80100.0,31.5795,31.6333,31.5556,31.5855,80100.0
2012-10-23 15:40:00,52.84,52.92,52.73,52.85,134700.0,31.6034,31.6513,31.5376,31.6094,134700.0
2012-10-23 15:50:00,52.83,52.95,52.82,52.9,75400.0,31.5975,31.6692,31.5915,31.6393,75400.0
2012-10-24 09:30:00,54.39,54.42,54.06,54.15,225700.0,32.5305,32.5484,32.3331,32.3869,225700.0
2012-10-24 09:40:00,54.15,54.15,53.8,53.91,175900.0,32.3869,32.3869,32.1776,32.2434,175900.0
2012-10-24 09:50:00,53.9,53.95,53.73,53.85,83700.0,32.2374,32.2673,32.1357,32.2075,83700.0
2012-10-24 10:00:00,53.85,53.88,53.57,53.73,200800.0,32.2075,32.2255,32.0401,32.1357,200800.0
2012-10-24 10:10:00,53.73,53.93,53.72,53.84,141200.0,32.1357,32.2554,32.1298,32.2015,141200.0
2012-10-24 10:20:00,53.82,53.91,53.7,53.71,65200.0,32.1896,32.2434,32.1178,32.1238,65200.0
2012-10-24 10:30:00,53.71,53.84,53.7,53.79,97500.0,32.1238,32.2015,32.1178,32.1716,97500.0
2012-10-24 10:40:00,53.78,53.83,53.73,53.81,94900.0,32.1657,32.1956,32.1357,32.1836,94900.0
2012-10-24 10:50:00,53.8,53.91,53.71,53.9,103400.0,32.1776,32.2434,32.1238,32.2374,103400.0
2012-10-24 11:00:00,53.9,53.93,53.76,53.77,60500.0,32.2374,32.2554,32.1537,32.1597,60500.0
2012-10-24 11:10:00,53.77,53.9,53.7,53.7,84600.0,32.1597,32.2374,32.1178,32.1178,84600.0
2012-10-24 11:20:00,53.7,53.76,53.62,53.73,130900.0,32.1178,32.1537,32.07,32.1357,130900.0
2012-10-24 11:30:00,53.7,53.87,53.69,53.85,142400.0,32.1178,32.2195,32.1118,32.2075,142400.0
2012-10-24 11:40:00,53.86,53.93,53.75,53.79,49000.0,32.2135,32.2554,32.1477,32.1716,49000.0
2012-10-24 11:50:00,53.79,53.91,53.79,53.84,26600.0,32.1716,32.2434,32.1716,32.2015,26600.0
2012-10-24 12:00:00,53.84,53.88,53.8,53.8,108800.0,32.2015,32.2255,32.1776,32.1776,108800.0
2012-10-24 12:10:00,53.8,53.99,53.8,53.95,41600.0,32.1776,32.2913,32.1776,32.2673,41600.0
2012-10-24 12:20:00,53.95,54.07,53.93,53.95,66700.0,32.2673,32.3391,32.2554,32.2673,66700.0
2012-10-24 12:30:00,53.94,53.99,53.92,53.94,21200.0,32.2613,32.2913,32.2494,32.2613,21200.0
2012-10-24 12:40:00,53.94,54.06,53.9,54.01,67500.0,32.2613,32.3331,32.2374,32.3032,67500.0
2012-10-24 12:50:00,54.01,54.05,53.9,53.91,29200.0,32.3032,32.3271,32.2374,32.2434,29200.0
2012-10-24 13:00:00,53.91,53.95,53.89,53.9,55300.0,32.2434,32.2673,32.2314,32.2374,55300.0
2012-10-24 13:10:00,53.9,53.96,53.9,53.92,22300.0,32.2374,32.2733,32.2374,32.2494,22300.0
2012-10-24 13:20:00,53.92,53.98,53.91,53.97,19100.0,32.2494,32.2853,32.2434,32.2793,19100.0
2012-10-24 13:30:00,53.96,54.07,53.94,54.06,81400.0,32.2733,32.3391,32.2613,32.3331,81400.0
2012-10-24 13:40:00,54.05,54.12,54.05,54.09,49100.0,32.3271,32.369,32.3271,32.3511,49100.0
2012-10-24 13:50:00,54.09,54.23,54.08,54.21,65800.0,32.3511,32.4348,32.3451,32.4228,65800.0
2012-10-24 14:00:00,54.22,54.26,54.18,54.22,49100.0,32.4288,32.4527,32.4049,32.4288,49100.0
2012-10-24 14:10:00,54.2,54.22,53.97,54.0,102700.0,32.4169,32.4288,32.2793,32.2972,102700.0
2012-10-24 14:20:00,54.03,54.15,53.96,54.1,156200.0,32.3152,32.3869,32.2733,32.357,156200.0
2012-10-24 14:30:00,54.1,54.12,54.01,54.02,69400.0,32.357,32.369,32.3032,32.3092,69400.0
2012-10-24 14:40:00,54.02,54.05,53.76,53.8,114600.0,32.3092,32.3271,32.1537,32.1776,114600.0
2012-10-24 14:50:00,53.8,53.82,53.74,53.81,105100.0,32.1776,32.1896,32.1417,32.1836,105100.0
2012-10-24 15:00:00,53.8,53.83,53.56,53.57,173200.0,32.1776,32.1956,32.0341,32.0401,173200.0
2012-10-24 15:10:00,53.58,53.59,53.49,53.51,217100.0,32.046,32.052,31.9922,32.0042,217100.0
2012-10-24 15:20:00,53.53,53.63,53.48,53.6,214600.0,32.0161,32.0759,31.9862,32.058,214600.0
2012-10-24 15:30:00,53.6,53.75,53.57,53.71,162800.0,32.058,32.1477,32.0401,32.1238,162800.0
2012-10-24 15:40:00,53.71,53.8,53.68,53.79,129000.0,32.1238,32.1776,32.1058,32.1716,129000.0
2012-10-24 15:50:00,53.79,53.94,53.68,53.87,219300.0,32.1716,32.2613,32.1058,32.2195,219300.0
2012-10-25 09:30:00,54.45,54.57,54.19,54.23,301300.0,32.5664,32.6381,32.4109,32.4348,301300.0
2012-10-25 09:40:00,54.24,54.25,53.88,53.89,327400.0,32.4408,32.4468,32.2255,32.2314,327400.0
2012-10-25 09:50:00,53.88,54.25,53.88,54.25,150000.0,32.2255,32.4468,32.2255,32.4468,150000.0
2012-10-25 10:00:00,54.24,54.51,54.15,54.48,353400.0,32.4408,32.6023,32.3869,32.5843,353400.0
2012-10-25 10:10:00,54.48,54.53,54.4,54.5,165700.0,32.5843,32.6142,32.5365,32.5963,165700.0
2012-10-25 10:20:00,54.51,54.62,54.41,54.49,143400.0,32.6023,32.6681,32.5425,32.5903,143400.0
2012-10-25 10:30:00,54.47,54.54,54.4,54.43,142100.0,32.5783,32.6202,32.5365,32.5544,142100.0
2012-10-25 10:40:00,54.43,54.43,54.36,54.42,60900.0,32.5544,32.5544,32.5125,32.5484,60900.0
2012-10-25 10:50:00,54.44,54.49,54.39,54.46,62700.0,32.5604,32.5903,32.5305,32.5724,62700.0
2012-10-25 11:00:00,54.44,54.47,54.36,54.38,19500.0,32.5604,32.5783,32.5125,32.5245,19500.0
2012-10-25 11:10:00,54.39,54.41,54.35,54.39,45700.0,32.5305,32.5425,32.5066,32.5305,45700.0
2012-10-25 11:20:00,54.4,54.42,54.28,54.35,52600.0,32.5365,32.5484,32.4647,32.5066,52600.0
2012-10-25 11:30:00,54.35,54.4,54.23,54.26,92100.0,32.5066,32.5365,32.4348,32.4527,92100.0
2012-10-25 11:40:00,54.25,54.29,54.18,54.18,18100.0,32.4468,32.4707,32.4049,32.4049,18100.0
2012-10-25 11:50:00,54.18,54.23,54.1,54.16,79200.0,32.4049,32.4348,32.357,32.3929,79200.0
2012-10-25 12:00:00,54.13,54.23,54.12,54.19,65300.0,32.375,32.4348,32.369,32.4109,65300.0
2012-10-25 12:10:00,54.2,54.21,54.09,54.1,25000.0,32.4169,32.4228,32.3511,32.357,25000.0
2012-10-25 12:20:00,54.12,54.13,54.08,54.09,164500.0,32.369,32.375,32.3451,32.3511,164500.0
2012-10-25 12:30:00,54.08,54.1,54.01,54.07,45800.0,32.3451,32.357,32.3032,32.3391,45800.0
2012-10-25 12:40:00,54.09,54.12,54.0,54.07,58700.0,32.3511,32.369,32.2972,32.3391,58700.0
2012-10-25 12:50:00,54.05,54.21,54.04,54.17,120100.0,32.3271,32.4228,32.3212,32.3989,120100.0
2012-10-25 13:00:00,54.19,54.26,54.08,54.1,50000.0,32.4109,32.4527,32.3451,32.357,50000.0
2012-10-25 13:10:00,54.08,54.15,54.05,54.09,23600.0,32.3451,32.3869,32.3271,32.3511,23600.0
2012-10-25 13:20:00,54.11,54.21,54.1,54.16,44900.0,32.363,32.4228,32.357,32.3929,44900.0
2012-10-25 13:30:00,54.17,54.17,54.1,54.13,58300.0,32.3989,32.3989,32.357,32.375,58300.0
2012-10-25 13:40:00,54.13,54.18,54.13,54.16,17900.0,32.375,32.4049,32.375,32.3929,17900.0
2012-10-25 13:50:00,54.15,54.18,54.14,54.16,12600.0,32.3869,32.4049,32.381,32.3929,12600.0
2012-10-25 14:00:00,54.16,54.18,54.13,54.17,19600.0,32.3929,32.4049,32.375,32.3989,19600.0
2012-10-25 14:10:00,54.15,54.23,54.13,54.17,57200.0,32.3869,32.4348,32.375,32.3989,57200.0
2012-10-25 14:20:00,54.16,54.32,54.15,54.31,19000.0,32.3929,32.4886,32.3869,32.4826,19000.0
2012-10-25 14:30:00,54.31,54.47,54.3,54.42,54600.0,32.4826,32.5783,32.4767,32.5484,54600.0
2012-10-25 14:40:00,54.43,54.5,54.38,54.49,25400.0,32.5544,32.5963,32.5245,32.5903,25400.0
2012-10-25 14:50:00,54.5,54.5,54.37,54.4,37100.0,32.5963,32.5963,32.5185,32.5365,37100.0
2012-10-25 15:00:00,54.39,54.43,54.27,54.33,74300.0,32.5305,32.5544,32.4587,32.4946,74300.0
2012-10-25 15:10:00,54.34,54.35,54.26,54.3,40900.0,32.5006,32.5066,32.4527,32.4767,40900.0
2012-10-25 15:20:00,54.29,54.39,54.28,54.32,137100.0,32.4707,32.5305,32.4647,32.4886,137100.0
2012-10-25 15:30:00,54.34,54.39,54.27,54.33,127200.0,32.5006,32.5305,32.4587,32.4946,127200.0
2012-10-25 15:40:00,54.33,54.43,54.31,54.34,228700.0,32.4946,32.5544,32.4826,32.5006,228700.0
2012-10-25 15:50:00,54.35,54.39,54.24,54.32,216300.0,32.5066,32.5305,32.4408,32.4886,216300.0
2012-10-26 09:30:00,54.49,54.89,54.46,54.84,196300.0,32.5903,32.8295,32.5724,32.7996,196300.0
2012-10-26 09:40:00,54.87,55.02,54.85,54.85,106300.0,32.8176,32.9073,32.8056,32.8056,106300.0
2012-10-26 09:50:00,54.84,54.9,54.68,54.71,91600.0,32.7996,32.8355,32.7039,32.7219,91600.0
2012-10-26 10:00:00,54.73,54.83,54.61,54.73,159200.0,32.7338,32.7937,32.6621,32.7338,159200.0
2012-10-26 10:10:00,54.72,54.97,54.7,54.9,198600.0,32.7279,32.8774,32.7159,32.8355,198600.0
2012-10-26 10:20:00,54.92,54.95,54.63,54.63,94500.0,32.8475,32.8654,32.674,32.674,94500.0
2012-10-26 10:30:00,54.63,54.77,54.6,54.7,206700.0,32.674,32.7578,32.6561,32.7159,206700.0
2012-10-26 10:40:00,54.71,54.74,54.58,54.62,164600.0,32.7219,32.7398,32.6441,32.6681,164600.0
2012-10-26 10:50:00,54.61,54.64,54.47,54.52,119500.0,32.6621,32.68,32.5783,32.6082,119500.0
2012-10-26 11:00:00,54.52,54.57,54.49,54.55,61700.0,32.6082,32.6381,32.5903,32.6262,61700.0
2012-10-26 11:10:00,54.54,54.58,54.48,54.48,66500.0,32.6202,32.6441,32.5843,32.5843,66500.0
2012-10-26 11:20:00,54.5,54.5,54.43,54.44,74100.0,32.5963,32.5963,32.5544,32.5604,74100.0
2012-10-26 11:30:00,54.45,54.5,54.4,54.44,19700.0,32.5664,32.5963,32.5365,32.5604,19700.0
2012-10-26 11:40:00,54.46,54.47,54.25,54.27,78100.0,32.5724,32.5783,32.4468,32.4587,78100.0
2012-10-26 11:50:00,54.27,54.28,54.2,54.25,28400.0,32.4587,32.4647,32.4169,32.4468,28400.0
2012-10-26 12:00:00,54.25,54.27,54.2,54.22,164700.0,32.4468,32.4587,32.4169,32.4288,164700.0
2012-10-26 12:10:00,54.23,54.31,54.17,54.21,129700.0,32.4348,32.4826,32.3989,32.4228,129700.0
2012-10-26 12:20:00,54.21,54.26,54.15,54.17,131500.0,32.4228,32.4527,32.3869,32.3989,131500.0
2012-10-26 12:30:00,54.17,54.22,54.15,54.18,42300.0,32.3989,32.4288,32.3869,32.4049,42300.0
2012-10-26 12:40:00,54.18,54.21,54.11,54.13,34500.0,32.4049,32.4228,32.363,32.375,34500.0
2012-10-26 12:50:00,54.14,54.25,54.14,54.24,61300.0,32.381,32.4468,32.381,32.4408,61300.0
2012-10-26 13:00:00,54.23,54.3,54.19,54.3,59400.0,32.4348,32.4767,32.4109,32.4767,59400.0
2012-10-26 13:10:00,54.3,54.32,54.23,54.28,30900.0,32.4767,32.4886,32.4348,32.4647,30900.0
2012-10-26 13:20:00,54.28,54.33,54.2,54.32,16900.0,32.4647,32.4946,32.4169,32.4886,16900.0
2012-10-26 13:30:00,54.31,54.39,54.27,54.3,34600.0,32.4826,32.5305,32.4587,32.4767,34600.0
2012-10-26 13:40:00,54.29,54.36,54.28,54.3,16800.0,32.4707,32.5125,32.4647,32.4767,16800.0
2012-10-26 13:50:00,54.29,54.31,54.21,54.23,31400.0,32.4707,32.4826,32.4228,32.4348,31400.0
2012-10-26 14:00:00,54.23,54.28,54.21,54.27,26900.0,32.4348,32.4647,32.4228,32.4587,26900.0
2012-10-26 14:10:00,54.25,54.32,54.23,54.3,33600.0,32.4468,32.4886,32.4348,32.4767,33600.0
2012-10-26 14:20:00,54.31,54.38,54.29,54.32,30900.0,32.4826,32.5245,32.4707,32.4886,30900.0
2012-10-26 14:30:00,54.32,54.43,54.3,54.37,41000.0,32.4886,32.5544,32.4767,32.5185,41000.0
2012-10-26 14:40:00,54.38,54.38,54.27,54.3,169100.0,32.5245,32.5245,32.4587,32.4767,169100.0
2012-10-26 14:50:00,54.31,54.36,54.28,54.33,49500.0,32.4826,32.5125,32.4647,32.4946,49500.0
2012-10-26 15:00:00,54.33,54.39,54.33,54.38,42700.0,32.4946,32.5305,32.4946,32.5245,42700.0
2012-10-26 15:10:00,54.39,54.45,54.37,54.42,68100.0,32.5305,32.5664,32.5185,32.5484,68100.0
2012-10-26 15:20:00,54.42,54.49,54.39,54.46,65300.0,32.5484,32.5903,32.5305,32.5724,65300.0
2012-10-26 15:30:00,54.46,54.5,54.31,54.32,79000.0,32.5724,32.5963,32.4826,32.4886,79000.0
2012-10-26 15:40:00,54.32,54.36,54.3,54.35,98000.0,32.4886,32.5125,32.4767,32.5066,98000.0
2012-10-26 15:50:00,54.35,54.39,54.32,54.35,137800.0,32.5066,32.5305,32.4886,32.5066,137800.0
2012-10-31 09:30:00,55.67,55.67,55.26,55.3,201000.0,33.2961,33.2961,33.0508,33.0748,201000.0
2012-10-31 09:40:00,55.28,55.43,55.21,55.38,114400.0,33.0628,33.1525,33.0209,33.1226,114400.0
2012-10-31 09:50:00,55.38,55.42,55.2,55.24,72200.0,33.1226,33.1465,33.0149,33.0389,72200.0
2012-10-31 10:00:00,55.25,55.34,55.18,55.18,83400.0,33.0449,33.0987,33.003,33.003,83400.0
2012-10-31 10:10:00,55.19,55.19,55.0,55.06,49000.0,33.009,33.009,32.8953,32.9312,49000.0
2012-10-31 10:20:00,55.04,55.09,54.98,55.06,61500.0,32.9193,32.9492,32.8834,32.9312,61500.0
2012-10-31 10:30:00,55.06,55.09,54.86,54.86,117500.0,32.9312,32.9492,32.8116,32.8116,117500.0
2012-10-31 10:40:00,54.83,54.85,54.56,54.74,105600.0,32.7937,32.8056,32.6322,32.7398,105600.0
2012-10-31 10:50:00,54.73,55.06,54.68,55.03,129300.0,32.7338,32.9312,32.7039,32.9133,129300.0
2012-10-31 11:00:00,55.02,55.04,54.93,54.96,53400.0,32.9073,32.9193,32.8535,32.8714,53400.0
2012-10-31 11:10:00,54.96,55.19,54.96,55.19,68700.0,32.8714,33.009,32.8714,33.009,68700.0
2012-10-31 11:20:00,55.17,55.17,55.03,55.1,37000.0,32.997,32.997,32.9133,32.9551,37000.0
2012-10-31 11:30:00,55.1,55.19,55.08,55.13,22500.0,32.9551,33.009,32.9432,32.9731,22500.0
2012-10-31 11:40:00,55.13,55.2,55.05,55.06,38200.0,32.9731,33.0149,32.9252,32.9312,38200.0
2012-10-31 11:50:00,55.05,55.14,55.03,55.07,47600.0,32.9252,32.9791,32.9133,32.9372,47600.0
2012-10-31 12:00:00,55.05,55.2,55.03,55.17,46000.0,32.9252,33.0149,32.9133,32.997,46000.0
2012-10-31 12:10:00,55.17,55.27,55.17,55.25,84900.0,32.997,33.0568,32.997,33.0449,84900.0
2012-10-31 12:20:00,55.24,55.25,55.0,55.04,73000.0,33.0389,33.0449,32.8953,32.9193,73000.0
2012-10-31 12:30:00,55.01,55.1,54.86,55.01,75200.0,32.9013,32.9551,32.8116,32.9013,75200.0
2012-10-31 12:40:00,54.95,55.02,54.9,54.91,32000.0,32.8654,32.9073,32.8355,32.8415,32000.0
2012-10-31 12:50:00,54.91,55.03,54.88,55.0,28000.0,32.8415,32.9133,32.8236,32.8953,28000.0
2012-10-31 13:00:00,54.99,55.0,54.8,54.82,24100.0,32.8893,32.8953,32.7757,32.7877,24100.0
2012-10-31 13:10:00,54.82,54.85,54.75,54.79,25200.0,32.7877,32.8056,32.7458,32.7697,25200.0
2012-10-31 13:20:00,54.8,54.8,54.7,54.78,45300.0,32.7757,32.7757,32.7159,32.7637,45300.0
2012-10-31 13:30:00,54.79,54.85,54.68,54.73,53300.0,32.7697,32.8056,32.7039,32.7338,53300.0
2012-10-31 13:40:00,54.73,54.78,54.67,54.73,67600.0,32.7338,32.7637,32.698,32.7338,67600.0
2012-10-31 13:50:00,54.72,54.79,54.65,54.71,39300.0,32.7279,32.7697,32.686,32.7219,39300.0
2012-10-31 14:00:00,54.71,54.87,54.71,54.85,24800.0,32.7219,32.8176,32.7219,32.8056,24800.0
2012-10-31 14:10:00,54.84,54.96,54.84,54.96,25100.0,32.7996,32.8714,32.7996,32.8714,25100.0
2012-10-31 14:20:00,54.96,55.04,54.92,55.02,18600.0,32.8714,32.9193,32.8475,32.9073,18600.0
2012-10-31 14:30:00,55.03,55.05,54.93,54.95,46000.0,32.9133,32.9252,32.8535,32.8654,46000.0
2012-10-31 14:40:00,54.96,55.11,54.9,54.95,33300.0,32.8714,32.9611,32.8355,32.8654,33300.0
2012-10-31 14:50:00,54.96,55.03,54.91,55.02,56100.0,32.8714,32.9133,32.8415,32.9073,56100.0
2012-10-31 15:00:00,55.0,55.05,54.92,55.04,57600.0,32.8953,32.9252,32.8475,32.9193,57600.0
2012-10-31 15:10:00,55.04,55.13,54.98,55.02,54500.0,32.9193,32.9731,32.8834,32.9073,54500.0
2012-10-31 15:20:00,55.03,55.1,55.0,55.05,51800.0,32.9133,32.9551,32.8953,32.9252,51800.0
2012-10-31 15:30:00,55.05,55.14,55.02,55.1,71300.0,32.9252,32.9791,32.9073,32.9551,71300.0
2012-10-31 15:40:00,55.1,55.17,55.06,55.06,217800.0,32.9551,32.997,32.9312,32.9312,217800.0
2012-10-31 15:50:00,55.06,55.06,54.81,54.98,305500.0,32.9312,32.9312,32.7817,32.8834,305500.0
2012-11-01 09:30:00,55.46,55.51,55.23,55.26,137800.0,33.1705,33.2004,33.0329,33.0508,137800.0
2012-11-01 09:40:00,55.26,55.34,55.24,55.27,145500.0,33.0508,33.0987,33.0389,33.0568,145500.0
2012-11-01 09:50:00,55.29,55.54,55.27,55.54,95900.0,33.0688,33.2183,33.0568,33.2183,95900.0
2012-11-01 10:00:00,55.54,55.66,55.48,55.55,84700.0,33.2183,33.2901,33.1824,33.2243,84700.0
2012-11-01 10:10:00,55.55,55.71,55.52,55.64,50200.0,33.2243,33.32,33.2063,33.2781,50200.0
2012-11-01 10:20:00,55.65,55.72,55.59,55.6,37300.0,33.2841,33.326,33.2482,33.2542,37300.0
2012-11-01 10:30:00,55.6,55.68,55.59,55.68,27200.0,33.2542,33.302,33.2482,33.302,27200.0
2012-11-01 10:40:00,55.71,55.88,55.71,55.84,36000.0,33.32,33.4217,33.32,33.3977,36000.0
2012-11-01 10:50:00,55.84,55.84,55.7,55.72,30900.0,33.3977,33.3977,33.314,33.326,30900.0
2012-11-01 11:00:00,55.71,55.73,55.56,55.58,53000.0,33.32,33.3319,33.2303,33.2422,53000.0
2012-11-01 11:10:00,55.63,55.67,55.45,55.48,15100.0,33.2721,33.2961,33.1645,33.1824,15100.0
2012-11-01 11:20:00,55.46,55.6,55.46,55.6,23200.0,33.1705,33.2542,33.1705,33.2542,23200.0
2012-11-01 11:30:00,55.61,56.4,55.6,56.38,154200.0,33.2602,33.7327,33.2542,33.7207,154200.0
2012-11-01 11:40:00,56.38,56.38,55.99,56.15,89100.0,33.7207,33.7207,33.4874,33.5831,89100.0
2012-11-01 11:50:00,56.16,56.17,55.95,55.95,39700.0,33.5891,33.5951,33.4635,33.4635,39700.0
2012-11-01 12:00:00,55.92,56.01,55.9,55.94,35600.0,33.4456,33.4994,33.4336,33.4575,35600.0
2012-11-01 12:10:00,55.95,55.98,55.87,55.92,73800.0,33.4635,33.4815,33.4157,33.4456,73800.0
2012-11-01 12:20:00,55.92,55.94,55.85,55.87,65600.0,33.4456,33.4575,33.4037,33.4157,65600.0
2012-11-01 12:30:00,55.84,55.9,55.75,55.83,81000.0,33.3977,33.4336,33.3439,33.3918,81000.0
2012-11-01 12:40:00,55.83,55.88,55.78,55.83,22100.0,33.3918,33.4217,33.3618,33.3918,22100.0
2012-11-01 12:50:00,55.84,55.88,55.81,55.85,24800.0,33.3977,33.4217,33.3798,33.4037,24800.0
2012-11-01 13:00:00,55.85,55.88,55.79,55.81,25700.0,33.4037,33.4217,33.3678,33.3798,25700.0
2012-11-01 13:10:00,55.82,55.87,55.78,55.81,32000.0,33.3858,33.4157,33.3618,33.3798,32000.0
2012-11-01 13:20:00,55.83,55.83,55.78,55.79,32200.0,33.3918,33.3918,33.3618,33.3678,32200.0
2012-11-01 13:30:00,55.78,55.87,55.78,55.84,151500.0,33.3618,33.4157,33.3618,33.3977,151500.0
2012-11-01 13:40:00,55.84,55.95,55.84,55.94,54400.0,33.3977,33.4635,33.3977,33.4575,54400.0
2012-11-01 13:50:00,55.96,56.22,55.96,56.19,75600.0,33.4695,33.625,33.4695,33.6071,75600.0
2012-11-01 14:00:00,56.18,56.22,56.12,56.15,22100.0,33.6011,33.625,33.5652,33.5831,22100.0
2012-11-01 14:10:00,56.15,56.33,56.14,56.3,35500.0,33.5831,33.6908,33.5772,33.6729,35500.0
2012-11-01 14:20:00,56.29,56.33,56.22,56.22,46400.0,33.6669,33.6908,33.625,33.625,46400.0
2012-11-01 14:30:00,56.22,56.35,56.19,56.32,35100.0,33.625,33.7028,33.6071,33.6848,35100.0
2012-11-01 14:40:00,56.32,56.38,56.28,56.38,26300.0,33.6848,33.7207,33.6609,33.7207,26300.0
2012-11-01 14:50:00,56.37,56.44,56.33,56.42,53400.0,33.7147,33.7566,33.6908,33.7446,53400.0
2012-11-01 15:00:00,56.41,56.42,56.35,56.38,33100.0,33.7386,33.7446,33.7028,33.7207,33100.0
2012-11-01 15:10:00,56.37,56.4,56.34,56.39,25300.0,33.7147,33.7327,33.6968,33.7267,25300.0
2012-11-01 15:20:00,56.38,56.4,56.29,56.35,41700.0,33.7207,33.7327,33.6669,33.7028,41700.0
2012-11-01 15:30:00,56.34,56.35,56.24,56.27,57600.0,33.6968,33.7028,33.637,33.6549,57600.0
2012-11-01 15:40:00,56.28,56.4,56.26,56.39,98300.0,33.6609,33.7327,33.6489,33.7267,98300.0
2012-11-01 15:50:00,56.39,56.42,56.27,56.32,127000.0,33.7267,33.7446,33.6549,33.6848,127000.0
2012-11-02 09:30:00,57.11,57.17,56.87,56.94,138700.0,34.1573,34.1932,34.0138,34.0556,138700.0
2012-11-02 09:40:00,56.99,56.99,56.75,56.8,69100.0,34.0855,34.0855,33.942,33.9719,69100.0
2012-11-02 09:50:00,56.81,57.03,56.76,57.01,113900.0,33.9779,34.1095,33.948,34.0975,113900.0
2012-11-02 10:00:00,57.01,57.07,56.65,56.66,127700.0,34.0975,34.1334,33.8822,33.8882,127700.0
2012-11-02 10:10:00,56.69,56.74,56.33,56.33,194600.0,33.9061,33.936,33.6908,33.6908,194600.0
2012-11-02 10:20:00,56.31,56.34,56.17,56.33,117800.0,33.6788,33.6968,33.5951,33.6908,117800.0
2012-11-02 10:30:00,56.32,56.6,56.31,56.4,100800.0,33.6848,33.8523,33.6788,33.7327,100800.0
2012-11-02 10:40:00,56.4,56.51,56.32,56.5,50100.0,33.7327,33.7985,33.6848,33.7925,50100.0
2012-11-02 10:50:00,56.49,56.63,56.46,56.58,31600.0,33.7865,33.8702,33.7686,33.8403,31600.0
2012-11-02 11:00:00,56.57,56.66,56.49,56.58,19600.0,33.8343,33.8882,33.7865,33.8403,19600.0
2012-11-02 11:10:00,56.56,56.57,56.43,56.45,55800.0,33.8284,33.8343,33.7506,33.7626,55800.0
2012-11-02 11:20:00,56.47,56.51,56.43,56.43,47600.0,33.7745,33.7985,33.7506,33.7506,47600.0
2012-11-02 11:30:00,56.42,56.52,56.4,56.44,56600.0,33.7446,33.8044,33.7327,33.7566,56600.0
2012-11-02 11:40:00,56.44,56.45,56.35,56.41,133900.0,33.7566,33.7626,33.7028,33.7386,133900.0
2012-11-02 11:50:00,56.42,56.55,56.39,56.55,163700.0,33.7446,33.8224,33.7267,33.8224,163700.0
2012-11-02 12:00:00,56.53,56.57,56.47,56.57,54200.0,33.8104,33.8343,33.7745,33.8343,54200.0
2012-11-02 12:10:00,56.55,56.57,56.53,56.55,3800.0,33.8224,33.8343,33.8104,33.8224,3800.0
2012-11-02 12:20:00,56.58,56.66,56.57,56.63,18000.0,33.8403,33.8882,33.8343,33.8702,18000.0
2012-11-02 12:30:00,56.61,56.63,56.58,56.63,12200.0,33.8583,33.8702,33.8403,33.8702,12200.0
2012-11-02 12:40:00,56.57,56.61,56.54,56.58,9600.0,33.8343,33.8583,33.8164,33.8403,9600.0
2012-11-02 12:50:00,56.58,56.58,56.46,56.49,6900.0,33.8403,33.8403,33.7686,33.7865,6900.0
2012-11-02 13:00:00,56.51,56.56,56.49,56.55,18100.0,33.7985,33.8284,33.7865,33.8224,18100.0
2012-11-02 13:10:00,56.53,56.6,56.53,56.55,8600.0,33.8104,33.8523,33.8104,33.8224,8600.0
2012-11-02 13:20:00,56.52,56.55,56.49,56.5,10200.0,33.8044,33.8224,33.7865,33.7925,10200.0
2012-11-02 13:30:00,56.45,56.56,56.45,56.47,11200.0,33.7626,33.8284,33.7626,33.7745,11200.0
2012-11-02 13:40:00,56.47,56.47,56.4,56.41,15000.0,33.7745,33.7745,33.7327,33.7386,15000.0
2012-11-02 13:50:00,56.41,56.41,56.25,56.27,25500.0,33.7386,33.7386,33.643,33.6549,25500.0
2012-11-02 14:00:00,56.27,56.32,56.25,56.29,28100.0,33.6549,33.6848,33.643,33.6669,28100.0
2012-11-02 14:10:00,56.28,56.36,56.25,56.36,25500.0,33.6609,33.7087,33.643,33.7087,25500.0
2012-11-02 14:20:00,56.35,56.36,56.28,56.35,19600.0,33.7028,33.7087,33.6609,33.7028,19600.0
2012-11-02 14:30:00,56.34,56.4,56.31,56.34,48700.0,33.6968,33.7327,33.6788,33.6968,48700.0
2012-11-02 14:40:00,56.35,56.42,56.31,56.36,95800.0,33.7028,33.7446,33.6788,33.7087,95800.0
2012-11-02 14:50:00,56.34,56.37,56.24,56.3,27200.0,33.6968,33.7147,33.637,33.6729,27200.0
2012-11-02 15:00:00,56.3,56.42,56.29,56.42,61800.0,33.6729,33.7446,33.6669,33.7446,61800.0
2012-11-02 15:10:00,56.42,56.46,56.33,56.41,68900.0,33.7446,33.7686,33.6908,33.7386,68900.0
2012-11-02 15:20:00,56.42,56.42,56.27,56.34,41700.0,33.7446,33.7446,33.6549,33.6968,41700.0
2012-11-02 15:30:00,56.35,56.37,56.26,56.32,70600.0,33.7028,33.7147,33.6489,33.6848,70600.0
2012-11-02 15:40:00,56.33,56.36,56.2,56.31,61100.0,33.6908,33.7087,33.613,33.6788,61100.0
2012-11-02 15:50:00,56.3,56.36,56.24,56.3,118600.0,33.6729,33.7087,33.637,33.6729,118600.0
2012-11-05 09:30:00,55.76,56.02,55.7,56.02,48600.0,33.3499,33.5054,33.314,33.5054,48600.0
2012-11-05 09:40:00,56.02,56.13,55.91,55.93,41400.0,33.5054,33.5712,33.4396,33.4516,41400.0
2012-11-05 09:50:00,55.95,56.05,55.9,55.97,64100.0,33.4635,33.5233,33.4336,33.4755,64100.0
2012-11-05 10:00:00,55.99,56.1,55.95,55.96,47700.0,33.4874,33.5532,33.4635,33.4695,47700.0
2012-11-05 10:10:00,55.96,56.05,55.93,56.02,60800.0,33.4695,33.5233,33.4516,33.5054,60800.0
2012-11-05 10:20:00,56.02,56.06,55.97,56.0,31500.0,33.5054,33.5293,33.4755,33.4934,31500.0
2012-11-05 10:30:00,56.0,56.1,55.96,56.1,40600.0,33.4934,33.5532,33.4695,33.5532,40600.0
2012-11-05 10:40:00,56.1,56.14,56.08,56.09,43100.0,33.5532,33.5772,33.5413,33.5473,43100.0
2012-11-05 10:50:00,56.08,56.14,56.03,56.08,103900.0,33.5413,33.5772,33.5114,33.5413,103900.0
2012-11-05 11:00:00,56.08,56.17,56.07,56.13,26700.0,33.5413,33.5951,33.5353,33.5712,26700.0
2012-11-05 11:10:00,56.13,56.13,56.02,56.04,20400.0,33.5712,33.5712,33.5054,33.5174,20400.0
2012-11-05 11:20:00,56.03,56.09,55.99,56.05,35600.0,33.5114,33.5473,33.4874,33.5233,35600.0
2012-11-05 11:30:00,56.05,56.15,55.97,56.12,36900.0,33.5233,33.5831,33.4755,33.5652,36900.0
2012-11-05 11:40:00,56.11,56.27,56.11,56.18,52400.0,33.5592,33.6549,33.5592,33.6011,52400.0
2012-11-05 11:50:00,56.17,56.24,56.17,56.24,40600.0,33.5951,33.637,33.5951,33.637,40600.0
2012-11-05 12:00:00,56.23,56.3,56.2,56.29,22500.0,33.631,33.6729,33.613,33.6669,22500.0
2012-11-05 12:10:00,56.29,56.38,56.29,56.35,21900.0,33.6669,33.7207,33.6669,33.7028,21900.0
2012-11-05 12:20:00,56.34,56.41,56.34,56.34,23900.0,33.6968,33.7386,33.6968,33.6968,23900.0
2012-11-05 12:30:00,56.34,56.42,56.34,56.4,30500.0,33.6968,33.7446,33.6968,33.7327,30500.0
2012-11-05 12:40:00,56.39,56.41,56.35,56.38,15000.0,33.7267,33.7386,33.7028,33.7207,15000.0
2012-11-05 12:50:00,56.38,56.41,56.29,56.34,15100.0,33.7207,33.7386,33.6669,33.6968,15100.0
2012-11-05 13:00:00,56.34,56.37,56.3,56.34,8900.0,33.6968,33.7147,33.6729,33.6968,8900.0
2012-11-05 13:10:00,56.34,56.38,56.33,56.38,10300.0,33.6968,33.7207,33.6908,33.7207,10300.0
2012-11-05 13:20:00,56.37,56.4,56.3,56.4,13600.0,33.7147,33.7327,33.6729,33.7327,13600.0
2012-11-05 13:30:00,56.39,56.49,56.39,56.47,12900.0,33.7267,33.7865,33.7267,33.7745,12900.0
2012-11-05 13:40:00,56.48,56.54,56.46,56.46,16600.0,33.7805,33.8164,33.7686,33.7686,16600.0
2012-11-05 13:50:00,56.46,56.51,56.45,56.48,9500.0,33.7686,33.7985,33.7626,33.7805,9500.0
2012-11-05 14:00:00,56.49,56.57,56.46,56.54,19400.0,33.7865,33.8343,33.7686,33.8164,19400.0
2012-11-05 14:10:00,56.54,56.59,56.54,56.57,12600.0,33.8164,33.8463,33.8164,33.8343,12600.0
2012-11-05 14:20:00,56.58,56.68,56.58,56.66,21500.0,33.8403,33.9001,33.8403,33.8882,21500.0
2012-11-05 14:30:00,56.67,56.7,56.59,56.59,19000.0,33.8942,33.9121,33.8463,33.8463,19000.0
2012-11-05 14:40:00,56.59,56.66,56.58,56.64,14000.0,33.8463,33.8882,33.8403,33.8762,14000.0
2012-11-05 14:50:00,56.64,56.64,56.6,56.63,29700.0,33.8762,33.8762,33.8523,33.8702,29700.0
2012-11-05 15:00:00,56.63,56.67,56.62,56.65,21300.0,33.8702,33.8942,33.8642,33.8822,21300.0
2012-11-05 15:10:00,56.63,56.65,56.61,56.62,19600.0,33.8702,33.8822,33.8583,33.8642,19600.0
2012-11-05 15:20:00,56.61,56.64,56.6,56.61,35600.0,33.8583,33.8762,33.8523,33.8583,35600.0
2012-11-05 15:30:00,56.61,56.67,56.6,56.63,107500.0,33.8583,33.8942,33.8523,33.8702,107500.0
2012-11-05 15:40:00,56.63,56.71,56.63,56.63,117300.0,33.8702,33.9181,33.8702,33.8702,117300.0
2012-11-05 15:50:00,56.64,56.69,56.56,56.57,97200.0,33.8762,33.9061,33.8284,33.8343,97200.0
2012-11-06 09:30:00,56.78,56.9,56.75,56.88,37200.0,33.9599,34.0317,33.942,34.0198,37200.0
2012-11-06 09:40:00,56.92,56.92,56.72,56.76,27500.0,34.0437,34.0437,33.9241,33.948,27500.0
2012-11-06 09:50:00,56.77,56.89,56.71,56.88,22400.0,33.954,34.0257,33.9181,34.0198,22400.0
2012-11-06 10:00:00,56.88,56.89,56.82,56.82,39100.0,34.0198,34.0257,33.9839,33.9839,39100.0
2012-11-06 10:10:00,56.83,56.87,56.74,56.75,59900.0,33.9898,34.0138,33.936,33.942,59900.0
2012-11-06 10:20:00,56.76,56.87,56.74,56.8,85400.0,33.948,34.0138,33.936,33.9719,85400.0
2012-11-06 10:30:00,56.8,56.95,56.76,56.93,45400.0,33.9719,34.0616,33.948,34.0497,45400.0
2012-11-06 10:40:00,56.94,57.11,56.91,57.08,54600.0,34.0556,34.1573,34.0377,34.1394,54600.0
2012-11-06 10:50:00,57.08,57.12,57.02,57.05,54500.0,34.1394,34.1633,34.1035,34.1214,54500.0
2012-11-06 11:00:00,57.07,57.11,57.04,57.1,53900.0,34.1334,34.1573,34.1154,34.1513,53900.0
2012-11-06 11:10:00,57.1,57.18,57.08,57.18,27500.0,34.1513,34.1992,34.1394,34.1992,27500.0
2012-11-06 11:20:00,57.16,57.2,57.09,57.16,53500.0,34.1872,34.2111,34.1454,34.1872,53500.0
2012-11-06 11:30:00,57.16,57.28,57.12,57.21,54200.0,34.1872,34.259,34.1633,34.2171,54200.0
2012-11-06 11:40:00,57.22,57.26,57.16,57.2,11300.0,34.2231,34.247,34.1872,34.2111,11300.0
2012-11-06 11:50:00,57.21,57.32,57.21,57.26,15300.0,34.2171,34.2829,34.2171,34.247,15300.0
2012-11-06 12:00:00,57.28,57.42,57.26,57.28,21500.0,34.259,34.3427,34.247,34.259,21500.0
2012-11-06 12:10:00,57.29,57.32,57.25,57.3,17300.0,34.265,34.2829,34.241,34.271,17300.0
2012-11-06 12:20:00,57.31,57.33,57.27,57.28,20300.0,34.2769,34.2889,34.253,34.259,20300.0
2012-11-06 12:30:00,57.28,57.31,57.28,57.31,9400.0,34.259,34.2769,34.259,34.2769,9400.0
2012-11-06 12:40:00,57.29,57.32,57.24,57.26,38700.0,34.265,34.2829,34.2351,34.247,38700.0
2012-11-06 12:50:00,57.27,57.33,57.26,57.31,15100.0,34.253,34.2889,34.247,34.2769,15100.0
2012-11-06 13:00:00,57.32,57.35,57.29,57.34,27600.0,34.2829,34.3009,34.265,34.2949,27600.0
2012-11-06 13:10:00,57.32,57.32,57.27,57.31,22900.0,34.2829,34.2829,34.253,34.2769,22900.0
2012-11-06 13:20:00,57.31,57.36,57.31,57.36,17800.0,34.2769,34.3068,34.2769,34.3068,17800.0
2012-11-06 13:30:00,57.35,57.41,57.34,57.4,14900.0,34.3009,34.3367,34.2949,34.3308,14900.0
2012-11-06 13:40:00,57.4,57.4,57.36,57.39,6900.0,34.3308,34.3308,34.3068,34.3248,6900.0
2012-11-06 13:50:00,57.39,57.42,57.36,57.38,20700.0,34.3248,34.3427,34.3068,34.3188,20700.0
2012-11-06 14:00:00,57.39,57.45,57.39,57.42,32200.0,34.3248,34.3607,34.3248,34.3427,32200.0
2012-11-06 14:10:00,57.42,57.46,57.35,57.46,25100.0,34.3427,34.3666,34.3009,34.3666,25100.0
2012-11-06 14:20:00,57.46,57.48,57.43,57.48,30800.0,34.3666,34.3786,34.3487,34.3786,30800.0
2012-11-06 14:30:00,57.48,57.54,57.47,57.52,43300.0,34.3786,34.4145,34.3726,34.4025,43300.0
2012-11-06 14:40:00,57.53,57.54,57.48,57.5,27200.0,34.4085,34.4145,34.3786,34.3906,27200.0
2012-11-06 14:50:00,57.5,57.51,57.34,57.4,26100.0,34.3906,34.3966,34.2949,34.3308,26100.0
2012-11-06 15:00:00,57.41,57.48,57.41,57.45,32400.0,34.3367,34.3786,34.3367,34.3607,32400.0
2012-11-06 15:10:00,57.47,57.47,57.4,57.42,39100.0,34.3726,34.3726,34.3308,34.3427,39100.0
2012-11-06 15:20:00,57.42,57.47,57.38,57.42,34500.0,34.3427,34.3726,34.3188,34.3427,34500.0
2012-11-06 15:30:00,57.42,57.43,57.32,57.35,52300.0,34.3427,34.3487,34.2829,34.3009,52300.0
2012-11-06 15:40:00,57.35,57.47,57.34,57.47,64800.0,34.3009,34.3726,34.2949,34.3726,64800.0
2012-11-06 15:50:00,57.46,57.5,57.43,57.48,104300.0,34.3666,34.3906,34.3487,34.3786,104300.0
2012-11-07 09:30:00,55.77,56.09,55.7,56.09,121100.0,33.3559,33.5473,33.314,33.5473,121100.0
2012-11-07 09:40:00,56.08,56.08,55.92,55.96,120100.0,33.5413,33.5413,33.4456,33.4695,120100.0
2012-11-07 09:50:00,55.94,56.03,55.66,55.74,65000.0,33.4575,33.5114,33.2901,33.3379,65000.0
2012-11-07 10:00:00,55.75,55.82,55.66,55.72,98700.0,33.3439,33.3858,33.2901,33.326,98700.0
2012-11-07 10:10:00,55.72,55.73,55.48,55.5,86600.0,33.326,33.3319,33.1824,33.1944,86600.0
2012-11-07 10:20:00,55.49,55.66,55.48,55.64,105400.0,33.1884,33.2901,33.1824,33.2781,105400.0
2012-11-07 10:30:00,55.62,55.75,55.56,55.75,73300.0,33.2661,33.3439,33.2303,33.3439,73300.0
2012-11-07 10:40:00,55.75,55.75,55.62,55.64,67300.0,33.3439,33.3439,33.2661,33.2781,67300.0
2012-11-07 10:50:00,55.67,55.72,55.42,55.42,53700.0,33.2961,33.326,33.1465,33.1465,53700.0
2012-11-07 11:00:00,55.43,55.65,55.41,55.63,64100.0,33.1525,33.2841,33.1405,33.2721,64100.0
2012-11-07 11:10:00,55.61,55.67,55.56,55.58,69100.0,33.2602,33.2961,33.2303,33.2422,69100.0
2012-11-07 11:20:00,55.58,55.62,55.4,55.4,67400.0,33.2422,33.2661,33.1346,33.1346,67400.0
2012-11-07 11:30:00,55.44,55.57,55.34,55.57,59500.0,33.1585,33.2362,33.0987,33.2362,59500.0
2012-11-07 11:40:00,55.57,55.62,55.48,55.61,132100.0,33.2362,33.2661,33.1824,33.2602,132100.0
2012-11-07 11:50:00,55.6,55.65,55.56,55.61,33300.0,33.2542,33.2841,33.2303,33.2602,33300.0
2012-11-07 12:00:00,55.63,55.72,55.63,55.69,17800.0,33.2721,33.326,33.2721,33.308,17800.0
2012-11-07 12:10:00,55.7,55.72,55.63,55.69,31000.0,33.314,33.326,33.2721,33.308,31000.0
2012-11-07 12:20:00,55.69,55.78,55.69,55.74,38600.0,33.308,33.3618,33.308,33.3379,38600.0
2012-11-07 12:30:00,55.72,55.81,55.72,55.78,12500.0,33.326,33.3798,33.326,33.3618,12500.0
2012-11-07 12:40:00,55.76,55.78,55.73,55.75,25200.0,33.3499,33.3618,33.3319,33.3439,25200.0
2012-11-07 12:50:00,55.75,55.79,55.64,55.68,28800.0,33.3439,33.3678,33.2781,33.302,28800.0
2012-11-07 13:00:00,55.65,55.88,55.65,55.87,15800.0,33.2841,33.4217,33.2841,33.4157,15800.0
2012-11-07 13:10:00,55.86,55.91,55.84,55.86,15200.0,33.4097,33.4396,33.3977,33.4097,15200.0
2012-11-07 13:20:00,55.82,55.88,55.82,55.88,16600.0,33.3858,33.4217,33.3858,33.4217,16600.0
2012-11-07 13:30:00,55.86,56.01,55.84,56.01,20300.0,33.4097,33.4994,33.3977,33.4994,20300.0
2012-11-07 13:40:00,55.99,55.99,55.92,55.96,37700.0,33.4874,33.4874,33.4456,33.4695,37700.0
2012-11-07 13:50:00,55.96,56.01,55.89,55.93,22900.0,33.4695,33.4994,33.4276,33.4516,22900.0
2012-11-07 14:00:00,55.94,56.03,55.94,56.02,20900.0,33.4575,33.5114,33.4575,33.5054,20900.0
2012-11-07 14:10:00,56.04,56.05,55.97,56.03,39600.0,33.5174,33.5233,33.4755,33.5114,39600.0
2012-11-07 14:20:00,56.03,56.11,56.02,56.08,30900.0,33.5114,33.5592,33.5054,33.5413,30900.0
2012-11-07 14:30:00,56.09,56.11,55.97,55.99,47000.0,33.5473,33.5592,33.4755,33.4874,47000.0
2012-11-07 14:40:00,55.97,55.99,55.92,55.95,31600.0,33.4755,33.4874,33.4456,33.4635,31600.0
2012-11-07 14:50:00,55.95,56.04,55.89,56.01,33200.0,33.4635,33.5174,33.4276,33.4994,33200.0
2012-11-07 15:00:00,56.01,56.09,55.92,55.93,46000.0,33.4994,33.5473,33.4456,33.4516,46000.0
2012-11-07 15:10:00,55.92,56.01,55.91,55.92,55000.0,33.4456,33.4994,33.4396,33.4456,55000.0
2012-11-07 15:20:00,55.94,56.13,55.94,56.07,44300.0,33.4575,33.5712,33.4575,33.5353,44300.0
2012-11-07 15:30:00,56.09,56.12,55.97,55.98,44500.0,33.5473,33.5652,33.4755,33.4815,44500.0
2012-11-07 15:40:00,55.97,56.06,55.84,55.88,133500.0,33.4755,33.5293,33.3977,33.4217,133500.0
2012-11-07 15:50:00,55.9,55.94,55.78,55.79,142300.0,33.4336,33.4575,33.3618,33.3678,142300.0
2012-11-08 09:30:00,55.86,56.04,55.81,56.0,49200.0,33.4097,33.5174,33.3798,33.4934,49200.0
2012-11-08 09:40:00,56.0,56.03,55.81,55.85,142600.0,33.4934,33.5114,33.3798,33.4037,142600.0
2012-11-08 09:50:00,55.86,55.86,55.7,55.77,58400.0,33.4097,33.4097,33.314,33.3559,58400.0
2012-11-08 10:00:00,55.76,55.81,55.54,55.58,76700.0,33.3499,33.3798,33.2183,33.2422,76700.0
2012-11-08 10:10:00,55.58,55.66,55.5,55.53,70600.0,33.2422,33.2901,33.1944,33.2123,70600.0
2012-11-08 10:20:00,55.53,55.58,55.42,55.51,77300.0,33.2123,33.2422,33.1465,33.2004,77300.0
2012-11-08 10:30:00,55.5,55.53,55.44,55.49,81800.0,33.1944,33.2123,33.1585,33.1884,81800.0
2012-11-08 10:40:00,55.47,55.49,55.22,55.41,71100.0,33.1764,33.1884,33.0269,33.1405,71100.0
2012-11-08 10:50:00,55.41,55.53,55.35,55.36,29200.0,33.1405,33.2123,33.1047,33.1106,29200.0
2012-11-08 11:00:00,55.36,55.46,55.28,55.43,24000.0,33.1106,33.1705,33.0628,33.1525,24000.0
2012-11-08 11:10:00,55.42,55.45,55.3,55.32,23200.0,33.1465,33.1645,33.0748,33.0867,23200.0
2012-11-08 11:20:00,55.33,55.44,55.24,55.41,17100.0,33.0927,33.1585,33.0389,33.1405,17100.0
2012-11-08 11:30:00,55.4,55.4,55.18,55.23,28000.0,33.1346,33.1346,33.003,33.0329,28000.0
2012-11-08 11:40:00,55.22,55.32,55.19,55.3,12100.0,33.0269,33.0867,33.009,33.0748,12100.0
2012-11-08 11:50:00,55.27,55.41,55.26,55.37,13300.0,33.0568,33.1405,33.0508,33.1166,13300.0
2012-11-08 12:00:00,55.36,55.36,55.27,55.29,19400.0,33.1106,33.1106,33.0568,33.0688,19400.0
2012-11-08 12:10:00,55.32,55.32,55.14,55.14,19300.0,33.0867,33.0867,32.9791,32.9791,19300.0
2012-11-08 12:20:00,55.14,55.25,55.12,55.25,19400.0,32.9791,33.0449,32.9671,33.0449,19400.0
2012-11-08 12:30:00,55.24,55.28,55.2,55.25,21300.0,33.0389,33.0628,33.0149,33.0449,21300.0
2012-11-08 12:40:00,55.23,55.26,55.18,55.2,9400.0,33.0329,33.0508,33.003,33.0149,9400.0
2012-11-08 12:50:00,55.19,55.26,55.18,55.26,9800.0,33.009,33.0508,33.003,33.0508,9800.0
2012-11-08 13:00:00,55.26,55.32,55.26,55.32,17700.0,33.0508,33.0867,33.0508,33.0867,17700.0
2012-11-08 13:10:00,55.32,55.32,55.23,55.27,16600.0,33.0867,33.0867,33.0329,33.0568,16600.0
2012-11-08 13:20:00,55.27,55.28,55.05,55.1,14000.0,33.0568,33.0628,32.9252,32.9551,14000.0
2012-11-08 13:30:00,55.09,55.14,55.05,55.14,13500.0,32.9492,32.9791,32.9252,32.9791,13500.0
2012-11-08 13:40:00,55.13,55.15,55.03,55.13,33800.0,32.9731,32.985,32.9133,32.9731,33800.0
2012-11-08 13:50:00,55.15,55.18,55.09,55.15,39600.0,32.985,33.003,32.9492,32.985,39600.0
2012-11-08 14:00:00,55.15,55.18,55.08,55.1,44100.0,32.985,33.003,32.9432,32.9551,44100.0
2012-11-08 14:10:00,55.09,55.12,55.06,55.08,22800.0,32.9492,32.9671,32.9312,32.9432,22800.0
2012-11-08 14:20:00,55.08,55.12,55.02,55.07,27700.0,32.9432,32.9671,32.9073,32.9372,27700.0
2012-11-08 14:30:00,55.07,55.08,55.02,55.05,19700.0,32.9372,32.9432,32.9073,32.9252,19700.0
2012-11-08 14:40:00,55.06,55.15,55.06,55.13,33500.0,32.9312,32.985,32.9312,32.9731,33500.0
2012-11-08 14:50:00,55.12,55.12,55.03,55.05,54200.0,32.9671,32.9671,32.9133,32.9252,54200.0
2012-11-08 15:00:00,55.04,55.14,55.03,55.14,41600.0,32.9193,32.9791,32.9133,32.9791,41600.0
2012-11-08 15:10:00,55.14,55.19,55.09,55.14,58000.0,32.9791,33.009,32.9492,32.9791,58000.0
2012-11-08 15:20:00,55.17,55.17,55.09,55.12,58500.0,32.997,32.997,32.9492,32.9671,58500.0
2012-11-08 15:30:00,55.11,55.12,54.97,54.99,62000.0,32.9611,32.9671,32.8774,32.8893,62000.0
2012-11-08 15:40:00,55.0,55.03,54.88,54.93,76900.0,32.8953,32.9133,32.8236,32.8535,76900.0
2012-11-08 15:50:00,54.93,55.04,54.85,54.86,140800.0,32.8535,32.9193,32.8056,32.8116,140800.0
2012-11-09 09:30:00,54.73,55.01,54.67,54.9,38500.0,32.7338,32.9013,32.698,32.8355,38500.0
2012-11-09 09:40:00,54.92,55.04,54.84,54.89,68100.0,32.8475,32.9193,32.7996,32.8295,68100.0
2012-11-09 09:50:00,54.91,55.02,54.77,54.99,67800.0,32.8415,32.9073,32.7578,32.8893,67800.0
2012-11-09 10:00:00,55.0,55.09,54.86,55.02,102000.0,32.8953,32.9492,32.8116,32.9073,102000.0
2012-11-09 10:10:00,55.04,55.06,54.87,54.96,100000.0,32.9193,32.9312,32.8176,32.8714,100000.0
2012-11-09 10:20:00,54.96,55.06,54.92,55.06,53100.0,32.8714,32.9312,32.8475,32.9312,53100.0
2012-11-09 10:30:00,55.06,55.07,54.82,54.82,97100.0,32.9312,32.9372,32.7877,32.7877,97100.0
2012-11-09 10:40:00,54.83,54.96,54.82,54.84,147900.0,32.7937,32.8714,32.7877,32.7996,147900.0
2012-11-09 10:50:00,54.83,55.06,54.82,55.02,40400.0,32.7937,32.9312,32.7877,32.9073,40400.0
2012-11-09 11:00:00,55.0,55.16,54.98,55.12,42900.0,32.8953,32.991,32.8834,32.9671,42900.0
2012-11-09 11:10:00,55.13,55.27,55.1,55.26,98900.0,32.9731,33.0568,32.9551,33.0508,98900.0
2012-11-09 11:20:00,55.26,55.26,55.07,55.16,47700.0,33.0508,33.0508,32.9372,32.991,47700.0
2012-11-09 11:30:00,55.15,55.21,55.08,55.12,40500.0,32.985,33.0209,32.9432,32.9671,40500.0
2012-11-09 11:40:00,55.12,55.21,55.12,55.14,6900.0,32.9671,33.0209,32.9671,32.9791,6900.0
2012-11-09 11:50:00,55.16,55.29,55.15,55.22,85800.0,32.991,33.0688,32.985,33.0269,85800.0
2012-11-09 12:00:00,55.24,55.31,55.22,55.23,31900.0,33.0389,33.0807,33.0269,33.0329,31900.0
2012-11-09 12:10:00,55.23,55.28,55.2,55.24,14600.0,33.0329,33.0628,33.0149,33.0389,14600.0
2012-11-09 12:20:00,55.25,55.34,55.25,55.32,41700.0,33.0449,33.0987,33.0449,33.0867,41700.0
2012-11-09 12:30:00,55.32,55.45,55.32,55.42,44000.0,33.0867,33.1645,33.0867,33.1465,44000.0
2012-11-09 12:40:00,55.43,55.49,55.42,55.49,23300.0,33.1525,33.1884,33.1465,33.1884,23300.0
2012-11-09 12:50:00,55.51,55.6,55.51,55.58,32300.0,33.2004,33.2542,33.2004,33.2422,32300.0
2012-11-09 13:00:00,55.58,55.8,55.57,55.76,82900.0,33.2422,33.3738,33.2362,33.3499,82900.0
2012-11-09 13:10:00,55.76,55.77,55.59,55.76,82500.0,33.3499,33.3559,33.2482,33.3499,82500.0
2012-11-09 13:20:00,55.73,55.73,55.47,55.48,42400.0,33.3319,33.3319,33.1764,33.1824,42400.0
2012-11-09 13:30:00,55.47,55.54,55.41,55.43,32100.0,33.1764,33.2183,33.1405,33.1525,32100.0
2012-11-09 13:40:00,55.44,55.48,55.38,55.43,29500.0,33.1585,33.1824,33.1226,33.1525,29500.0
2012-11-09 13:50:00,55.42,55.51,55.42,55.49,36300.0,33.1465,33.2004,33.1465,33.1884,36300.0
2012-11-09 14:00:00,55.48,55.53,55.45,55.45,56600.0,33.1824,33.2123,33.1645,33.1645,56600.0
2012-11-09 14:10:00,55.45,55.55,55.45,55.52,20700.0,33.1645,33.2243,33.1645,33.2063,20700.0
2012-11-09 14:20:00,55.51,55.59,55.51,55.57,15800.0,33.2004,33.2482,33.2004,33.2362,15800.0
2012-11-09 14:30:00,55.57,55.66,55.52,55.53,21000.0,33.2362,33.2901,33.2063,33.2123,21000.0
2012-11-09 14:40:00,55.52,55.54,55.49,55.52,30300.0,33.2063,33.2183,33.1884,33.2063,30300.0
2012-11-09 14:50:00,55.52,55.55,55.44,55.45,29200.0,33.2063,33.2243,33.1585,33.1645,29200.0
2012-11-09 15:00:00,55.45,55.46,55.33,55.38,13600.0,33.1645,33.1705,33.0927,33.1226,13600.0
2012-11-09 15:10:00,55.35,55.51,55.35,55.38,37700.0,33.1047,33.2004,33.1047,33.1226,37700.0
2012-11-09 15:20:00,55.39,55.52,55.37,55.45,35600.0,33.1286,33.2063,33.1166,33.1645,35600.0
2012-11-09 15:30:00,55.45,55.5,55.36,55.38,28300.0,33.1645,33.1944,33.1106,33.1226,28300.0
2012-11-09 15:40:00,55.37,55.53,55.37,55.48,91000.0,33.1166,33.2123,33.1166,33.1824,91000.0
2012-11-09 15:50:00,55.49,55.52,55.29,55.38,161300.0,33.1884,33.2063,33.0688,33.1226,161300.0
2012-11-12 09:30:00,55.5,55.5,55.32,55.41,34800.0,33.1944,33.1944,33.0867,33.1405,34800.0
2012-11-12 09:40:00,55.45,55.58,55.42,55.49,12100.0,33.1645,33.2422,33.1465,33.1884,12100.0
2012-11-12 09:50:00,55.48,55.51,55.4,55.5,18200.0,33.1824,33.2004,33.1346,33.1944,18200.0
2012-11-12 10:00:00,55.46,55.56,55.43,55.44,29700.0,33.1705,33.2303,33.1525,33.1585,29700.0
2012-11-12 10:10:00,55.45,55.46,55.38,55.4,57100.0,33.1645,33.1705,33.1226,33.1346,57100.0
2012-11-12 10:20:00,55.43,55.46,55.37,55.4,14400.0,33.1525,33.1705,33.1166,33.1346,14400.0
2012-11-12 10:30:00,55.4,55.47,55.37,55.44,6100.0,33.1346,33.1764,33.1166,33.1585,6100.0
2012-11-12 10:40:00,55.45,55.48,55.33,55.39,32800.0,33.1645,33.1824,33.0927,33.1286,32800.0
2012-11-12 10:50:00,55.38,55.41,55.3,55.35,14200.0,33.1226,33.1405,33.0748,33.1047,14200.0
2012-11-12 11:00:00,55.33,55.39,55.3,55.37,9300.0,33.0927,33.1286,33.0748,33.1166,9300.0
2012-11-12 11:10:00,55.36,55.36,55.28,55.36,7100.0,33.1106,33.1106,33.0628,33.1106,7100.0
2012-11-12 11:20:00,55.33,55.37,55.3,55.33,18700.0,33.0927,33.1166,33.0748,33.0927,18700.0
2012-11-12 11:30:00,55.32,55.36,55.2,55.23,33100.0,33.0867,33.1106,33.0149,33.0329,33100.0
2012-11-12 11:40:00,55.24,55.25,55.2,55.2,5000.0,33.0389,33.0449,33.0149,33.0149,5000.0
2012-11-12 11:50:00,55.18,55.19,55.16,55.16,4000.0,33.003,33.009,32.991,32.991,4000.0
2012-11-12 12:00:00,55.16,55.22,55.16,55.16,6000.0,32.991,33.0269,32.991,32.991,6000.0
2012-11-12 12:10:00,55.17,55.18,55.07,55.13,19200.0,32.997,33.003,32.9372,32.9731,19200.0
2012-11-12 12:20:00,55.15,55.18,55.13,55.14,3500.0,32.985,33.003,32.9731,32.9791,3500.0
2012-11-12 12:30:00,55.13,55.21,55.13,55.19,2100.0,32.9731,33.0209,32.9731,33.009,2100.0
2012-11-12 12:40:00,55.21,55.3,55.21,55.3,5500.0,33.0209,33.0748,33.0209,33.0748,5500.0
2012-11-12 12:50:00,55.3,55.35,55.26,55.35,7700.0,33.0748,33.1047,33.0508,33.1047,7700.0
2012-11-12 13:00:00,55.37,55.43,55.34,55.43,25400.0,33.1166,33.1525,33.0987,33.1525,25400.0
2012-11-12 13:10:00,55.42,55.44,55.39,55.44,12000.0,33.1465,33.1585,33.1286,33.1585,12000.0
2012-11-12 13:20:00,55.42,55.44,55.38,55.39,4300.0,33.1465,33.1585,33.1226,33.1286,4300.0
2012-11-12 13:30:00,55.41,55.41,55.25,55.28,6800.0,33.1405,33.1405,33.0449,33.0628,6800.0
2012-11-12 13:40:00,55.28,55.28,55.22,55.24,6500.0,33.0628,33.0628,33.0269,33.0389,6500.0
2012-11-12 13:50:00,55.21,55.32,55.21,55.31,4400.0,33.0209,33.0867,33.0209,33.0807,4400.0
2012-11-12 14:00:00,55.32,55.32,55.25,55.29,6400.0,33.0867,33.0867,33.0449,33.0688,6400.0
2012-11-12 14:10:00,55.31,55.34,55.3,55.31,4000.0,33.0807,33.0987,33.0748,33.0807,4000.0
2012-11-12 14:20:00,55.31,55.36,55.29,55.3,9100.0,33.0807,33.1106,33.0688,33.0748,9100.0
2012-11-12 14:30:00,55.29,55.32,55.21,55.22,11500.0,33.0688,33.0867,33.0209,33.0269,11500.0
2012-11-12 14:40:00,55.2,55.22,55.2,55.21,8400.0,33.0149,33.0269,33.0149,33.0209,8400.0
2012-11-12 14:50:00,55.22,55.26,55.2,55.24,16700.0,33.0269,33.0508,33.0149,33.0389,16700.0
2012-11-12 15:00:00,55.24,55.28,55.19,55.2,22400.0,33.0389,33.0628,33.009,33.0149,22400.0
2012-11-12 15:10:00,55.2,55.23,55.13,55.19,46600.0,33.0149,33.0329,32.9731,33.009,46600.0
2012-11-12 15:20:00,55.2,55.28,55.19,55.25,23200.0,33.0149,33.0628,33.009,33.0449,23200.0
2012-11-12 15:30:00,55.25,55.28,55.2,55.27,18700.0,33.0449,33.0628,33.0149,33.0568,18700.0
2012-11-12 15:40:00,55.26,55.3,55.24,55.29,45800.0,33.0508,33.0748,33.0389,33.0688,45800.0
2012-11-12 15:50:00,55.29,55.3,55.23,55.24,55600.0,33.0688,33.0748,33.0329,33.0389,55600.0
2012-11-13 09:30:00,54.64,54.77,54.52,54.67,49100.0,32.68,32.7578,32.6082,32.698,49100.0
2012-11-13 09:40:00,54.66,54.87,54.66,54.83,29100.0,32.692,32.8176,32.692,32.7937,29100.0
2012-11-13 09:50:00,54.84,55.01,54.7,54.9,25100.0,32.7996,32.9013,32.7159,32.8355,25100.0
2012-11-13 10:00:00,54.96,55.0,54.89,54.95,18900.0,32.8714,32.8953,32.8295,32.8654,18900.0
2012-11-13 10:10:00,54.97,55.15,54.97,55.08,57400.0,32.8774,32.985,32.8774,32.9432,57400.0
2012-11-13 10:20:00,55.09,55.19,55.05,55.05,62600.0,32.9492,33.009,32.9252,32.9252,62600.0
2012-11-13 10:30:00,55.05,55.36,55.01,55.27,81500.0,32.9252,33.1106,32.9013,33.0568,81500.0
2012-11-13 10:40:00,55.29,55.31,55.15,55.27,33500.0,33.0688,33.0807,32.985,33.0568,33500.0
2012-11-13 10:50:00,55.29,55.35,55.18,55.31,34200.0,33.0688,33.1047,33.003,33.0807,34200.0
2012-11-13 11:00:00,55.33,55.42,55.32,55.38,92900.0,33.0927,33.1465,33.0867,33.1226,92900.0
2012-11-13 11:10:00,55.4,55.44,55.32,55.43,47800.0,33.1346,33.1585,33.0867,33.1525,47800.0
2012-11-13 11:20:00,55.4,55.47,55.37,55.39,44100.0,33.1346,33.1764,33.1166,33.1286,44100.0
2012-11-13 11:30:00,55.38,55.43,55.28,55.3,54200.0,33.1226,33.1525,33.0628,33.0748,54200.0
2012-11-13 11:40:00,55.3,55.34,55.22,55.31,16500.0,33.0748,33.0987,33.0269,33.0807,16500.0
2012-11-13 11:50:00,55.3,55.36,55.29,55.35,16000.0,33.0748,33.1106,33.0688,33.1047,16000.0
2012-11-13 12:00:00,55.35,55.35,55.24,55.24,20900.0,33.1047,33.1047,33.0389,33.0389,20900.0
2012-11-13 12:10:00,55.21,55.33,55.21,55.31,18100.0,33.0209,33.0927,33.0209,33.0807,18100.0
2012-11-13 12:20:00,55.31,55.34,55.23,55.32,8700.0,33.0807,33.0987,33.0329,33.0867,8700.0
2012-11-13 12:30:00,55.31,55.31,55.21,55.22,9700.0,33.0807,33.0807,33.0209,33.0269,9700.0
2012-11-13 12:40:00,55.25,55.28,55.2,55.27,5600.0,33.0449,33.0628,33.0149,33.0568,5600.0
2012-11-13 12:50:00,55.28,55.3,55.24,55.29,11200.0,33.0628,33.0748,33.0389,33.0688,11200.0
2012-11-13 13:00:00,55.29,55.29,55.24,55.25,15900.0,33.0688,33.0688,33.0389,33.0449,15900.0
2012-11-13 13:10:00,55.25,55.27,55.2,55.22,18400.0,33.0449,33.0568,33.0149,33.0269,18400.0
2012-11-13 13:20:00,55.22,55.26,55.19,55.2,12900.0,33.0269,33.0508,33.009,33.0149,12900.0
2012-11-13 13:30:00,55.2,55.22,55.17,55.17,15000.0,33.0149,33.0269,32.997,32.997,15000.0
2012-11-13 13:40:00,55.17,55.21,55.14,55.2,14800.0,32.997,33.0209,32.9791,33.0149,14800.0
2012-11-13 13:50:00,55.21,55.26,55.13,55.2,12400.0,33.0209,33.0508,32.9731,33.0149,12400.0
2012-11-13 14:00:00,55.2,55.26,55.17,55.21,13600.0,33.0149,33.0508,32.997,33.0209,13600.0
2012-11-13 14:10:00,55.22,55.25,55.18,55.19,11500.0,33.0269,33.0449,33.003,33.009,11500.0
2012-11-13 14:20:00,55.19,55.22,55.15,55.2,14700.0,33.009,33.0269,32.985,33.0149,14700.0
2012-11-13 14:30:00,55.17,55.2,55.1,55.13,12300.0,32.997,33.0149,32.9551,32.9731,12300.0
2012-11-13 14:40:00,55.13,55.18,55.09,55.17,14000.0,32.9731,33.003,32.9492,32.997,14000.0
2012-11-13 14:50:00,55.16,55.21,55.12,55.18,11700.0,32.991,33.0209,32.9671,33.003,11700.0
2012-11-13 15:00:00,55.19,55.24,55.11,55.12,12900.0,33.009,33.0389,32.9611,32.9671,12900.0
2012-11-13 15:10:00,55.12,55.14,54.91,54.91,33000.0,32.9671,32.9791,32.8415,32.8415,33000.0
2012-11-13 15:20:00,54.92,54.93,54.81,54.83,42100.0,32.8475,32.8535,32.7817,32.7937,42100.0
2012-11-13 15:30:00,54.83,54.87,54.77,54.79,52000.0,32.7937,32.8176,32.7578,32.7697,52000.0
2012-11-13 15:40:00,54.8,54.84,54.7,54.81,78300.0,32.7757,32.7996,32.7159,32.7817,78300.0
2012-11-13 15:50:00,54.81,54.84,54.74,54.82,85600.0,32.7817,32.7996,32.7398,32.7877,85600.0
2012-11-14 09:30:00,56.01,56.08,55.93,55.93,216100.0,33.4994,33.5413,33.4516,33.4516,216100.0
2012-11-14 09:40:00,55.94,55.99,55.77,55.82,145600.0,33.4575,33.4874,33.3559,33.3858,145600.0
2012-11-14 09:50:00,55.82,55.82,55.68,55.8,105300.0,33.3858,33.3858,33.302,33.3738,105300.0
2012-11-14 10:00:00,55.79,55.92,55.73,55.91,82400.0,33.3678,33.4456,33.3319,33.4396,82400.0
2012-11-14 10:10:00,55.92,55.95,55.78,55.88,43300.0,33.4456,33.4635,33.3618,33.4217,43300.0
2012-11-14 10:20:00,55.88,55.91,55.81,55.81,75600.0,33.4217,33.4396,33.3798,33.3798,75600.0
2012-11-14 10:30:00,55.8,55.84,55.7,55.73,36600.0,33.3738,33.3977,33.314,33.3319,36600.0
2012-11-14 10:40:00,55.7,55.72,55.58,55.69,107100.0,33.314,33.326,33.2422,33.308,107100.0
2012-11-14 10:50:00,55.68,55.69,55.51,55.54,59100.0,33.302,33.308,33.2004,33.2183,59100.0
2012-11-14 11:00:00,55.54,55.7,55.53,55.7,46300.0,33.2183,33.314,33.2123,33.314,46300.0
2012-11-14 11:10:00,55.68,55.75,55.66,55.73,126300.0,33.302,33.3439,33.2901,33.3319,126300.0
2012-11-14 11:20:00,55.7,55.77,55.65,55.75,46500.0,33.314,33.3559,33.2841,33.3439,46500.0
2012-11-14 11:30:00,55.75,55.77,55.65,55.65,69700.0,33.3439,33.3559,33.2841,33.2841,69700.0
2012-11-14 11:40:00,55.65,55.75,55.65,55.74,12300.0,33.2841,33.3439,33.2841,33.3379,12300.0
2012-11-14 11:50:00,55.74,55.8,55.72,55.76,40900.0,33.3379,33.3738,33.326,33.3499,40900.0
2012-11-14 12:00:00,55.74,55.75,55.65,55.67,14000.0,33.3379,33.3439,33.2841,33.2961,14000.0
2012-11-14 12:10:00,55.66,55.67,55.53,55.57,42200.0,33.2901,33.2961,33.2123,33.2362,42200.0
2012-11-14 12:20:00,55.57,55.6,55.46,55.52,36600.0,33.2362,33.2542,33.1705,33.2063,36600.0
2012-11-14 12:30:00,55.52,55.55,55.51,55.51,14500.0,33.2063,33.2243,33.2004,33.2004,14500.0
2012-11-14 12:40:00,55.51,55.54,55.42,55.44,16100.0,33.2004,33.2183,33.1465,33.1585,16100.0
2012-11-14 12:50:00,55.43,55.5,55.4,55.41,28400.0,33.1525,33.1944,33.1346,33.1405,28400.0
2012-11-14 13:00:00,55.4,55.42,55.34,55.4,17200.0,33.1346,33.1465,33.0987,33.1346,17200.0
2012-11-14 13:10:00,55.4,55.5,55.39,55.5,17400.0,33.1346,33.1944,33.1286,33.1944,17400.0
2012-11-14 13:20:00,55.48,55.62,55.46,55.59,44400.0,33.1824,33.2661,33.1705,33.2482,44400.0
2012-11-14 13:30:00,55.58,55.61,55.44,55.47,60000.0,33.2422,33.2602,33.1585,33.1764,60000.0
2012-11-14 13:40:00,55.48,55.53,55.38,55.43,16800.0,33.1824,33.2123,33.1226,33.1525,16800.0
2012-11-14 13:50:00,55.41,55.5,55.38,55.45,15800.0,33.1405,33.1944,33.1226,33.1645,15800.0
2012-11-14 14:00:00,55.45,55.56,55.45,55.55,62000.0,33.1645,33.2303,33.1645,33.2243,62000.0
2012-11-14 14:10:00,55.55,55.57,55.43,55.48,28800.0,33.2243,33.2362,33.1525,33.1824,28800.0
2012-11-14 14:20:00,55.48,55.48,55.35,55.4,44200.0,33.1824,33.1824,33.1047,33.1346,44200.0
2012-11-14 14:30:00,55.4,55.4,55.28,55.38,49900.0,33.1346,33.1346,33.0628,33.1226,49900.0
2012-11-14 14:40:00,55.37,55.43,55.34,55.39,30500.0,33.1166,33.1525,33.0987,33.1286,30500.0
2012-11-14 14:50:00,55.39,55.39,55.22,55.26,61100.0,33.1286,33.1286,33.0269,33.0508,61100.0
2012-11-14 15:00:00,55.27,55.29,55.04,55.09,75700.0,33.0568,33.0688,32.9193,32.9492,75700.0
2012-11-14 15:10:00,55.09,55.18,55.05,55.11,54700.0,32.9492,33.003,32.9252,32.9611,54700.0
2012-11-14 15:20:00,55.09,55.28,55.08,55.27,77700.0,32.9492,33.0628,32.9432,33.0568,77700.0
2012-11-14 15:30:00,55.27,55.28,55.19,55.19,86100.0,33.0568,33.0628,33.009,33.009,86100.0
2012-11-14 15:40:00,55.18,55.2,55.13,55.17,122100.0,33.003,33.0149,32.9731,32.997,122100.0
2012-11-14 15:50:00,55.18,55.18,54.98,55.15,135600.0,33.003,33.003,32.8834,32.985,135600.0
2012-11-15 09:30:00,54.63,54.82,54.57,54.75,87200.0,32.674,32.7877,32.6381,32.7458,87200.0
2012-11-15 09:40:00,54.75,54.75,54.41,54.41,65800.0,32.7458,32.7458,32.5425,32.5425,65800.0
2012-11-15 09:50:00,54.43,54.44,54.24,54.28,62500.0,32.5544,32.5604,32.4408,32.4647,62500.0
2012-11-15 10:00:00,54.28,54.39,54.15,54.38,88700.0,32.4647,32.5305,32.3869,32.5245,88700.0
2012-11-15 10:10:00,54.37,54.39,54.27,54.36,58600.0,32.5185,32.5305,32.4587,32.5125,58600.0
2012-11-15 10:20:00,54.35,54.44,54.32,54.35,107400.0,32.5066,32.5604,32.4886,32.5066,107400.0
2012-11-15 10:30:00,54.35,54.54,54.34,54.54,77200.0,32.5066,32.6202,32.5006,32.6202,77200.0
2012-11-15 10:40:00,54.53,54.57,54.35,54.35,29000.0,32.6142,32.6381,32.5066,32.5066,29000.0
2012-11-15 10:50:00,54.36,54.41,54.36,54.39,19000.0,32.5125,32.5425,32.5125,32.5305,19000.0
2012-11-15 11:00:00,54.39,54.41,54.21,54.26,37600.0,32.5305,32.5425,32.4228,32.4527,37600.0
2012-11-15 11:10:00,54.24,54.26,53.95,53.95,35700.0,32.4408,32.4527,32.2673,32.2673,35700.0
2012-11-15 11:20:00,53.96,54.12,53.95,54.09,39800.0,32.2733,32.369,32.2673,32.3511,39800.0
2012-11-15 11:30:00,54.06,54.06,53.91,53.93,27500.0,32.3331,32.3331,32.2434,32.2554,27500.0
2012-11-15 11:40:00,53.94,53.95,53.73,53.78,14100.0,32.2613,32.2673,32.1357,32.1657,14100.0
2012-11-15 11:50:00,53.78,53.92,53.76,53.9,32100.0,32.1657,32.2494,32.1537,32.2374,32100.0
2012-11-15 12:00:00,53.9,53.9,53.77,53.81,12100.0,32.2374,32.2374,32.1597,32.1836,12100.0
2012-11-15 12:10:00,53.79,53.79,53.6,53.65,36300.0,32.1716,32.1716,32.058,32.0879,36300.0
2012-11-15 12:20:00,53.66,53.68,53.59,53.68,12900.0,32.0939,32.1058,32.052,32.1058,12900.0
2012-11-15 12:30:00,53.68,53.85,53.65,53.84,15200.0,32.1058,32.2075,32.0879,32.2015,15200.0
2012-11-15 12:40:00,53.84,53.93,53.83,53.93,22800.0,32.2015,32.2554,32.1956,32.2554,22800.0
2012-11-15 12:50:00,53.91,53.92,53.76,53.77,8100.0,32.2434,32.2494,32.1537,32.1597,8100.0
2012-11-15 13:00:00,53.77,53.8,53.69,53.79,18400.0,32.1597,32.1776,32.1118,32.1716,18400.0
2012-11-15 13:10:00,53.79,53.87,53.77,53.86,28600.0,32.1716,32.2195,32.1597,32.2135,28600.0
2012-11-15 13:20:00,53.84,53.92,53.8,53.92,13600.0,32.2015,32.2494,32.1776,32.2494,13600.0
2012-11-15 13:30:00,53.92,53.98,53.87,53.97,20900.0,32.2494,32.2853,32.2195,32.2793,20900.0
2012-11-15 13:40:00,53.95,53.99,53.91,53.97,19600.0,32.2673,32.2913,32.2434,32.2793,19600.0
2012-11-15 13:50:00,53.97,54.06,53.9,53.98,27700.0,32.2793,32.3331,32.2374,32.2853,27700.0
2012-11-15 14:00:00,53.97,54.0,53.87,53.89,33600.0,32.2793,32.2972,32.2195,32.2314,33600.0
2012-11-15 14:10:00,53.89,53.91,53.82,53.87,110000.0,32.2314,32.2434,32.1896,32.2195,110000.0
2012-11-15 14:20:00,53.86,53.9,53.83,53.87,12700.0,32.2135,32.2374,32.1956,32.2195,12700.0
2012-11-15 14:30:00,53.86,53.89,53.73,53.73,35400.0,32.2135,32.2314,32.1357,32.1357,35400.0
2012-11-15 14:40:00,53.73,53.75,53.65,53.69,60400.0,32.1357,32.1477,32.0879,32.1118,60400.0
2012-11-15 14:50:00,53.69,53.73,53.62,53.62,46400.0,32.1118,32.1357,32.07,32.07,46400.0
2012-11-15 15:00:00,53.62,53.63,53.43,53.47,87500.0,32.07,32.0759,31.9563,31.9802,87500.0
2012-11-15 15:10:00,53.48,53.52,53.4,53.42,83900.0,31.9862,32.0101,31.9384,31.9503,83900.0
2012-11-15 15:20:00,53.42,53.47,53.36,53.39,72600.0,31.9503,31.9802,31.9145,31.9324,72600.0
2012-11-15 15:30:00,53.38,53.49,53.35,53.49,51100.0,31.9264,31.9922,31.9085,31.9922,51100.0
2012-11-15 15:40:00,53.49,53.71,53.48,53.67,119900.0,31.9922,32.1238,31.9862,32.0999,119900.0
2012-11-15 15:50:00,53.66,53.66,53.53,53.58,93000.0,32.0939,32.0939,32.0161,32.046,93000.0
2012-11-16 09:30:00,54.84,54.9,54.58,54.71,358000.0,32.7996,32.8355,32.6441,32.7219,358000.0
2012-11-16 09:40:00,54.71,54.72,54.52,54.56,124800.0,32.7219,32.7279,32.6082,32.6322,124800.0
2012-11-16 09:50:00,54.57,54.66,54.49,54.66,63600.0,32.6381,32.692,32.5903,32.692,63600.0
2012-11-16 10:00:00,54.65,54.69,54.3,54.47,64900.0,32.686,32.7099,32.4767,32.5783,64900.0
2012-11-16 10:10:00,54.46,54.47,54.18,54.3,21300.0,32.5724,32.5783,32.4049,32.4767,21300.0
2012-11-16 10:20:00,54.23,54.35,54.17,54.27,22900.0,32.4348,32.5066,32.3989,32.4587,22900.0
2012-11-16 10:30:00,54.27,54.27,54.17,54.25,15300.0,32.4587,32.4587,32.3989,32.4468,15300.0
2012-11-16 10:40:00,54.26,54.3,54.18,54.26,29000.0,32.4527,32.4767,32.4049,32.4527,29000.0
2012-11-16 10:50:00,54.25,54.3,54.22,54.26,39900.0,32.4468,32.4767,32.4288,32.4527,39900.0
2012-11-16 11:00:00,54.28,54.39,54.25,54.27,102400.0,32.4647,32.5305,32.4468,32.4587,102400.0
2012-11-16 11:10:00,54.25,54.32,54.16,54.25,45500.0,32.4468,32.4886,32.3929,32.4468,45500.0
2012-11-16 11:20:00,54.27,54.27,53.97,54.03,30900.0,32.4587,32.4587,32.2793,32.3152,30900.0
2012-11-16 11:30:00,54.03,54.11,53.93,53.95,26400.0,32.3152,32.363,32.2554,32.2673,26400.0
2012-11-16 11:40:00,53.97,54.22,53.93,54.21,41200.0,32.2793,32.4288,32.2554,32.4228,41200.0
2012-11-16 11:50:00,54.24,54.39,54.15,54.39,29500.0,32.4408,32.5305,32.3869,32.5305,29500.0
2012-11-16 12:00:00,54.38,54.54,54.38,54.51,29200.0,32.5245,32.6202,32.5245,32.6023,29200.0
2012-11-16 12:10:00,54.51,54.55,54.47,54.52,25100.0,32.6023,32.6262,32.5783,32.6082,25100.0
2012-11-16 12:20:00,54.55,54.75,54.52,54.72,20400.0,32.6262,32.7458,32.6082,32.7279,20400.0
2012-11-16 12:30:00,54.73,54.92,54.73,54.87,16800.0,32.7338,32.8475,32.7338,32.8176,16800.0
2012-11-16 12:40:00,54.9,54.98,54.85,54.86,14100.0,32.8355,32.8834,32.8056,32.8116,14100.0
2012-11-16 12:50:00,54.86,54.9,54.83,54.83,7200.0,32.8116,32.8355,32.7937,32.7937,7200.0
2012-11-16 13:00:00,54.81,54.82,54.69,54.73,13300.0,32.7817,32.7877,32.7099,32.7338,13300.0
2012-11-16 13:10:00,54.75,54.75,54.56,54.57,25700.0,32.7458,32.7458,32.6322,32.6381,25700.0
2012-11-16 13:20:00,54.55,54.67,54.46,54.67,29800.0,32.6262,32.698,32.5724,32.698,29800.0
2012-11-16 13:30:00,54.68,54.72,54.6,54.61,22500.0,32.7039,32.7279,32.6561,32.6621,22500.0
2012-11-16 13:40:00,54.6,54.66,54.55,54.57,18300.0,32.6561,32.692,32.6262,32.6381,18300.0
2012-11-16 13:50:00,54.57,54.7,54.57,54.67,23600.0,32.6381,32.7159,32.6381,32.698,23600.0
2012-11-16 14:00:00,54.68,54.75,54.66,54.74,51200.0,32.7039,32.7458,32.692,32.7398,51200.0
2012-11-16 14:10:00,54.74,54.79,54.71,54.78,45800.0,32.7398,32.7697,32.7219,32.7637,45800.0
2012-11-16 14:20:00,54.78,54.8,54.61,54.7,42200.0,32.7637,32.7757,32.6621,32.7159,42200.0
2012-11-16 14:30:00,54.7,54.79,54.59,54.7,59000.0,32.7159,32.7697,32.6501,32.7159,59000.0
2012-11-16 14:40:00,54.72,54.8,54.69,54.8,23600.0,32.7279,32.7757,32.7099,32.7757,23600.0
2012-11-16 14:50:00,54.79,54.84,54.77,54.8,24900.0,32.7697,32.7996,32.7578,32.7757,24900.0
2012-11-16 15:00:00,54.8,54.86,54.78,54.85,37300.0,32.7757,32.8116,32.7637,32.8056,37300.0
2012-11-16 15:10:00,54.86,54.87,54.81,54.87,35900.0,32.8116,32.8176,32.7817,32.8176,35900.0
2012-11-16 15:20:00,54.86,55.02,54.86,54.91,57500.0,32.8116,32.9073,32.8116,32.8415,57500.0
2012-11-16 15:30:00,54.89,55.02,54.86,55.01,52000.0,32.8295,32.9073,32.8116,32.9013,52000.0
2012-11-16 15:40:00,54.99,55.01,54.91,54.92,81100.0,32.8893,32.9013,32.8415,32.8475,81100.0
2012-11-16 15:50:00,54.92,54.99,54.9,54.91,135600.0,32.8475,32.8893,32.8355,32.8415,135600.0
2012-11-19 09:30:00,55.2,55.41,55.14,55.39,90900.0,33.0149,33.1405,32.9791,33.1286,90900.0
2012-11-19 09:40:00,55.39,55.48,55.35,55.44,96200.0,33.1286,33.1824,33.1047,33.1585,96200.0
2012-11-19 09:50:00,55.43,55.48,55.38,55.4,51200.0,33.1525,33.1824,33.1226,33.1346,51200.0
2012-11-19 10:00:00,55.41,55.53,55.39,55.43,41800.0,33.1405,33.2123,33.1286,33.1525,41800.0
2012-11-19 10:10:00,55.43,55.54,55.41,55.54,30100.0,33.1525,33.2183,33.1405,33.2183,30100.0
2012-11-19 10:20:00,55.53,55.56,55.47,55.52,17000.0,33.2123,33.2303,33.1764,33.2063,17000.0
2012-11-19 10:30:00,55.52,55.59,55.49,55.53,39300.0,33.2063,33.2482,33.1884,33.2123,39300.0
2012-11-19 10:40:00,55.54,55.69,55.54,55.65,27900.0,33.2183,33.308,33.2183,33.2841,27900.0
2012-11-19 10:50:00,55.65,55.67,55.44,55.44,28900.0,33.2841,33.2961,33.1585,33.1585,28900.0
2012-11-19 11:00:00,55.45,55.57,55.25,55.3,49500.0,33.1645,33.2362,33.0449,33.0748,49500.0
2012-11-19 11:10:00,55.3,55.38,55.29,55.36,22900.0,33.0748,33.1226,33.0688,33.1106,22900.0
2012-11-19 11:20:00,55.35,55.46,55.34,55.43,24700.0,33.1047,33.1705,33.0987,33.1525,24700.0
2012-11-19 11:30:00,55.44,55.45,55.23,55.23,23000.0,33.1585,33.1645,33.0329,33.0329,23000.0
2012-11-19 11:40:00,55.22,55.22,55.0,55.04,19100.0,33.0269,33.0269,32.8953,32.9193,19100.0
2012-11-19 11:50:00,55.06,55.09,55.02,55.08,11200.0,32.9312,32.9492,32.9073,32.9432,11200.0
2012-11-19 12:00:00,55.08,55.2,55.07,55.18,18400.0,32.9432,33.0149,32.9372,33.003,18400.0
2012-11-19 12:10:00,55.16,55.27,55.16,55.24,10700.0,32.991,33.0568,32.991,33.0389,10700.0
2012-11-19 12:20:00,55.24,55.32,55.24,55.27,11500.0,33.0389,33.0867,33.0389,33.0568,11500.0
2012-11-19 12:30:00,55.28,55.29,55.23,55.23,5400.0,33.0628,33.0688,33.0329,33.0329,5400.0
2012-11-19 12:40:00,55.23,55.25,55.16,55.16,19200.0,33.0329,33.0449,32.991,32.991,19200.0
2012-11-19 12:50:00,55.17,55.18,55.12,55.14,45400.0,32.997,33.003,32.9671,32.9791,45400.0
2012-11-19 13:00:00,55.14,55.24,55.11,55.18,17700.0,32.9791,33.0389,32.9611,33.003,17700.0
2012-11-19 13:10:00,55.18,55.2,55.14,55.14,13400.0,33.003,33.0149,32.9791,32.9791,13400.0
2012-11-19 13:20:00,55.13,55.19,55.11,55.17,32800.0,32.9731,33.009,32.9611,32.997,32800.0
2012-11-19 13:30:00,55.17,55.2,55.11,55.14,16400.0,32.997,33.0149,32.9611,32.9791,16400.0
2012-11-19 13:40:00,55.13,55.13,55.05,55.08,14100.0,32.9731,32.9731,32.9252,32.9432,14100.0
2012-11-19 13:50:00,55.08,55.16,55.07,55.16,7000.0,32.9432,32.991,32.9372,32.991,7000.0
2012-11-19 14:00:00,55.18,55.29,55.18,55.27,18100.0,33.003,33.0688,33.003,33.0568,18100.0
2012-11-19 14:10:00,55.27,55.29,55.24,55.28,14000.0,33.0568,33.0688,33.0389,33.0628,14000.0
2012-11-19 14:20:00,55.27,55.3,55.25,55.28,4900.0,33.0568,33.0748,33.0449,33.0628,4900.0
2012-11-19 14:30:00,55.3,55.35,55.3,55.32,8500.0,33.0748,33.1047,33.0748,33.0867,8500.0
2012-11-19 14:40:00,55.3,55.35,55.3,55.35,17900.0,33.0748,33.1047,33.0748,33.1047,17900.0
2012-11-19 14:50:00,55.36,55.36,55.26,55.28,14300.0,33.1106,33.1106,33.0508,33.0628,14300.0
2012-11-19 15:00:00,55.27,55.28,55.22,55.22,16800.0,33.0568,33.0628,33.0269,33.0269,16800.0
2012-11-19 15:10:00,55.22,55.27,55.21,55.25,26200.0,33.0269,33.0568,33.0209,33.0449,26200.0
2012-11-19 15:20:00,55.25,55.33,55.24,55.33,22400.0,33.0449,33.0927,33.0389,33.0927,22400.0
2012-11-19 15:30:00,55.32,55.35,55.28,55.28,28300.0,33.0867,33.1047,33.0628,33.0628,28300.0
2012-11-19 15:40:00,55.29,55.34,55.24,55.25,59000.0,33.0688,33.0987,33.0389,33.0449,59000.0
2012-11-19 15:50:00,55.26,55.42,55.25,55.4,63100.0,33.0508,33.1465,33.0449,33.1346,63100.0
2012-11-20 09:30:00,55.9,55.91,55.52,55.52,321600.0,33.4336,33.4396,33.2063,33.2063,321600.0
2012-11-20 09:40:00,55.54,55.62,55.26,55.48,137000.0,33.2183,33.2661,33.0508,33.1824,137000.0
2012-11-20 09:50:00,55.48,55.57,55.36,55.55,41200.0,33.1824,33.2362,33.1106,33.2243,41200.0
2012-11-20 10:00:00,55.52,55.63,55.51,55.51,45000.0,33.2063,33.2721,33.2004,33.2004,45000.0
2012-11-20 10:10:00,55.52,55.71,55.48,55.7,30300.0,33.2063,33.32,33.1824,33.314,30300.0
2012-11-20 10:20:00,55.72,55.78,55.65,55.68,34200.0,33.326,33.3618,33.2841,33.302,34200.0
2012-11-20 10:30:00,55.67,55.72,55.65,55.66,23000.0,33.2961,33.326,33.2841,33.2901,23000.0
2012-11-20 10:40:00,55.68,55.73,55.61,55.72,25800.0,33.302,33.3319,33.2602,33.326,25800.0
2012-11-20 10:50:00,55.73,55.75,55.56,55.58,23800.0,33.3319,33.3439,33.2303,33.2422,23800.0
2012-11-20 11:00:00,55.58,55.68,55.54,55.61,18400.0,33.2422,33.302,33.2183,33.2602,18400.0
2012-11-20 11:10:00,55.64,55.71,55.59,55.71,16700.0,33.2781,33.32,33.2482,33.32,16700.0
2012-11-20 11:20:00,55.71,55.76,55.69,55.72,17900.0,33.32,33.3499,33.308,33.326,17900.0
2012-11-20 11:30:00,55.73,55.83,55.73,55.79,32300.0,33.3319,33.3918,33.3319,33.3678,32300.0
2012-11-20 11:40:00,55.77,55.96,55.75,55.96,31300.0,33.3559,33.4695,33.3439,33.4695,31300.0
2012-11-20 11:50:00,55.95,56.03,55.9,55.9,42900.0,33.4635,33.5114,33.4336,33.4336,42900.0
2012-11-20 12:00:00,55.9,56.01,55.85,55.88,26200.0,33.4336,33.4994,33.4037,33.4217,26200.0
2012-11-20 12:10:00,55.86,55.89,55.76,55.77,11800.0,33.4097,33.4276,33.3499,33.3559,11800.0
2012-11-20 12:20:00,55.75,55.75,55.62,55.66,20800.0,33.3439,33.3439,33.2661,33.2901,20800.0
2012-11-20 12:30:00,55.65,55.66,55.6,55.64,14800.0,33.2841,33.2901,33.2542,33.2781,14800.0
2012-11-20 12:40:00,55.62,55.66,55.59,55.61,16700.0,33.2661,33.2901,33.2482,33.2602,16700.0
2012-11-20 12:50:00,55.61,55.67,55.6,55.64,9800.0,33.2602,33.2961,33.2542,33.2781,9800.0
2012-11-20 13:00:00,55.65,55.65,55.41,55.44,13300.0,33.2841,33.2841,33.1405,33.1585,13300.0
2012-11-20 13:10:00,55.41,55.41,55.23,55.3,27200.0,33.1405,33.1405,33.0329,33.0748,27200.0
2012-11-20 13:20:00,55.29,55.32,55.21,55.21,17000.0,33.0688,33.0867,33.0209,33.0209,17000.0
2012-11-20 13:30:00,55.21,55.37,55.2,55.37,18000.0,33.0209,33.1166,33.0149,33.1166,18000.0
2012-11-20 13:40:00,55.38,55.41,55.33,55.33,25100.0,33.1226,33.1405,33.0927,33.0927,25100.0
2012-11-20 13:50:00,55.33,55.42,55.33,55.41,28400.0,33.0927,33.1465,33.0927,33.1405,28400.0
2012-11-20 14:00:00,55.41,55.42,55.35,55.38,27900.0,33.1405,33.1465,33.1047,33.1226,27900.0
2012-11-20 14:10:00,55.37,55.55,55.37,55.47,63100.0,33.1166,33.2243,33.1166,33.1764,63100.0
2012-11-20 14:20:00,55.45,55.49,55.44,55.47,16300.0,33.1645,33.1884,33.1585,33.1764,16300.0
2012-11-20 14:30:00,55.47,55.51,55.39,55.39,44500.0,33.1764,33.2004,33.1286,33.1286,44500.0
2012-11-20 14:40:00,55.4,55.41,55.31,55.31,30100.0,33.1346,33.1405,33.0807,33.0807,30100.0
2012-11-20 14:50:00,55.33,55.34,55.28,55.3,26000.0,33.0927,33.0987,33.0628,33.0748,26000.0
2012-11-20 15:00:00,55.32,55.47,55.3,55.46,72900.0,33.0867,33.1764,33.0748,33.1705,72900.0
2012-11-20 15:10:00,55.47,55.51,55.41,55.46,70000.0,33.1764,33.2004,33.1405,33.1705,70000.0
2012-11-20 15:20:00,55.46,55.48,55.39,55.48,47300.0,33.1705,33.1824,33.1286,33.1824,47300.0
2012-11-20 15:30:00,55.48,55.61,55.46,55.61,62000.0,33.1824,33.2602,33.1705,33.2602,62000.0
2012-11-20 15:40:00,55.61,55.69,55.54,55.66,112500.0,33.2602,33.308,33.2183,33.2901,112500.0
2012-11-20 15:50:00,55.66,55.66,55.49,55.61,174200.0,33.2901,33.2901,33.1884,33.2602,174200.0
2012-11-21 09:30:00,55.43,55.43,55.3,55.32,75800.0,33.1525,33.1525,33.0748,33.0867,75800.0
2012-11-21 09:40:00,55.31,55.39,55.29,55.35,105400.0,33.0807,33.1286,33.0688,33.1047,105400.0
2012-11-21 09:50:00,55.36,55.36,55.14,55.14,81100.0,33.1106,33.1106,32.9791,32.9791,81100.0
2012-11-21 10:00:00,55.14,55.24,55.13,55.21,42700.0,32.9791,33.0389,32.9731,33.0209,42700.0
2012-11-21 10:10:00,55.21,55.25,55.17,55.2,115800.0,33.0209,33.0449,32.997,33.0149,115800.0
2012-11-21 10:20:00,55.2,55.22,55.1,55.14,109100.0,33.0149,33.0269,32.9551,32.9791,109100.0
2012-11-21 10:30:00,55.13,55.16,55.1,55.13,19500.0,32.9731,32.991,32.9551,32.9731,19500.0
2012-11-21 10:40:00,55.11,55.12,55.02,55.04,29200.0,32.9611,32.9671,32.9073,32.9193,29200.0
2012-11-21 10:50:00,55.03,55.09,55.02,55.04,22100.0,32.9133,32.9492,32.9073,32.9193,22100.0
2012-11-21 11:00:00,55.05,55.21,55.05,55.2,20600.0,32.9252,33.0209,32.9252,33.0149,20600.0
2012-11-21 11:10:00,55.2,55.23,55.12,55.13,27800.0,33.0149,33.0329,32.9671,32.9731,27800.0
2012-11-21 11:20:00,55.14,55.18,55.06,55.08,32800.0,32.9791,33.003,32.9312,32.9432,32800.0
2012-11-21 11:30:00,55.09,55.09,54.97,54.99,10100.0,32.9492,32.9492,32.8774,32.8893,10100.0
2012-11-21 11:40:00,54.97,54.99,54.83,54.83,37700.0,32.8774,32.8893,32.7937,32.7937,37700.0
2012-11-21 11:50:00,54.84,54.89,54.83,54.87,14700.0,32.7996,32.8295,32.7937,32.8176,14700.0
2012-11-21 12:00:00,54.85,54.89,54.83,54.88,12700.0,32.8056,32.8295,32.7937,32.8236,12700.0
2012-11-21 12:10:00,54.88,54.96,54.86,54.94,17100.0,32.8236,32.8714,32.8116,32.8594,17100.0
2012-11-21 12:20:00,54.94,55.01,54.94,55.01,16700.0,32.8594,32.9013,32.8594,32.9013,16700.0
2012-11-21 12:30:00,55.02,55.09,55.0,55.07,17700.0,32.9073,32.9492,32.8953,32.9372,17700.0
2012-11-21 12:40:00,55.08,55.22,55.08,55.18,7600.0,32.9432,33.0269,32.9432,33.003,7600.0
2012-11-21 12:50:00,55.19,55.19,55.04,55.06,15200.0,33.009,33.009,32.9193,32.9312,15200.0
2012-11-21 13:00:00,55.05,55.18,55.05,55.18,17000.0,32.9252,33.003,32.9252,33.003,17000.0
2012-11-21 13:10:00,55.18,55.27,55.18,55.24,13300.0,33.003,33.0568,33.003,33.0389,13300.0
2012-11-21 13:20:00,55.24,55.39,55.24,55.39,12500.0,33.0389,33.1286,33.0389,33.1286,12500.0
2012-11-21 13:30:00,55.39,55.5,55.38,55.49,31400.0,33.1286,33.1944,33.1226,33.1884,31400.0
2012-11-21 13:40:00,55.49,55.55,55.36,55.36,46100.0,33.1884,33.2243,33.1106,33.1106,46100.0
2012-11-21 13:50:00,55.35,55.35,55.3,55.31,15000.0,33.1047,33.1047,33.0748,33.0807,15000.0
2012-11-21 14:00:00,55.3,55.3,55.19,55.19,13600.0,33.0748,33.0748,33.009,33.009,13600.0
2012-11-21 14:10:00,55.19,55.26,55.19,55.21,15500.0,33.009,33.0508,33.009,33.0209,15500.0
2012-11-21 14:20:00,55.2,55.22,55.16,55.22,14700.0,33.0149,33.0269,32.991,33.0269,14700.0
2012-11-21 14:30:00,55.21,55.23,55.18,55.19,14700.0,33.0209,33.0329,33.003,33.009,14700.0
2012-11-21 14:40:00,55.18,55.18,55.12,55.14,16200.0,33.003,33.003,32.9671,32.9791,16200.0
2012-11-21 14:50:00,55.15,55.17,55.14,55.16,16300.0,32.985,32.997,32.9791,32.991,16300.0
2012-11-21 15:00:00,55.16,55.18,55.13,55.16,27300.0,32.991,33.003,32.9731,32.991,27300.0
2012-11-21 15:10:00,55.16,55.16,55.12,55.14,35600.0,32.991,32.991,32.9671,32.9791,35600.0
2012-11-21 15:20:00,55.14,55.15,55.07,55.09,35900.0,32.9791,32.985,32.9372,32.9492,35900.0
2012-11-21 15:30:00,55.09,55.1,55.07,55.08,37300.0,32.9492,32.9551,32.9372,32.9432,37300.0
2012-11-21 15:40:00,55.09,55.1,54.99,55.0,73500.0,32.9492,32.9551,32.8893,32.8953,73500.0
2012-11-21 15:50:00,55.01,55.04,54.97,55.04,109700.0,32.9013,32.9193,32.8774,32.9193,109700.0
2012-11-23 09:30:00,56.87,56.87,56.54,56.64,120900.0,34.0138,34.0138,33.8164,33.8762,120900.0
2012-11-23 09:40:00,56.66,56.72,56.56,56.69,61900.0,33.8882,33.9241,33.8284,33.9061,61900.0
2012-11-23 09:50:00,56.7,56.81,56.65,56.76,40600.0,33.9121,33.9779,33.8822,33.948,40600.0
2012-11-23 10:00:00,56.78,56.86,56.76,56.8,35900.0,33.9599,34.0078,33.948,33.9719,35900.0
2012-11-23 10:10:00,56.81,57.0,56.8,57.0,45600.0,33.9779,34.0915,33.9719,34.0915,45600.0
2012-11-23 10:20:00,56.99,57.12,56.99,57.09,37800.0,34.0855,34.1633,34.0855,34.1454,37800.0
2012-11-23 10:30:00,57.11,57.15,57.05,57.06,49100.0,34.1573,34.1812,34.1214,34.1274,49100.0
2012-11-23 10:40:00,57.03,57.12,56.98,57.01,83800.0,34.1095,34.1633,34.0796,34.0975,83800.0
2012-11-23 10:50:00,57.0,57.06,56.89,56.91,33800.0,34.0915,34.1274,34.0257,34.0377,33800.0
2012-11-23 11:00:00,56.93,57.1,56.92,57.0,27500.0,34.0497,34.1513,34.0437,34.0915,27500.0
2012-11-23 11:10:00,57.01,57.06,56.99,57.02,30000.0,34.0975,34.1274,34.0855,34.1035,30000.0
2012-11-23 11:20:00,57.03,57.13,56.96,57.02,61700.0,34.1095,34.1693,34.0676,34.1035,61700.0
2012-11-23 11:30:00,56.97,58.05,56.95,57.42,527200.0,34.0736,34.7195,34.0616,34.3427,527200.0
2012-11-23 11:40:00,57.4,57.59,57.36,57.41,65400.0,34.3308,34.4444,34.3068,34.3367,65400.0
2012-11-23 11:50:00,57.4,57.43,57.31,57.4,25200.0,34.3308,34.3487,34.2769,34.3308,25200.0
2012-11-23 12:00:00,57.4,57.49,57.37,57.46,36800.0,34.3308,34.3846,34.3128,34.3666,36800.0
2012-11-23 12:10:00,57.46,57.58,57.46,57.58,42600.0,34.3666,34.4384,34.3666,34.4384,42600.0
2012-11-23 12:20:00,57.59,57.68,57.51,57.57,67800.0,34.4444,34.4982,34.3966,34.4324,67800.0
2012-11-23 12:30:00,57.57,57.6,57.51,57.58,112200.0,34.4324,34.4504,34.3966,34.4384,112200.0
2012-11-23 12:40:00,57.58,57.6,57.5,57.5,88300.0,34.4384,34.4504,34.3906,34.3906,88300.0
2012-11-23 12:50:00,57.5,57.57,57.45,57.57,96800.0,34.3906,34.4324,34.3607,34.4324,96800.0
2012-11-26 09:30:00,58.27,58.3,57.74,57.75,118500.0,34.8511,34.869,34.5341,34.5401,118500.0
2012-11-26 09:40:00,57.76,57.84,57.66,57.68,82600.0,34.5461,34.5939,34.4863,34.4982,82600.0
2012-11-26 09:50:00,57.67,57.74,57.63,57.66,110500.0,34.4922,34.5341,34.4683,34.4863,110500.0
2012-11-26 10:00:00,57.68,57.71,57.6,57.65,61800.0,34.4982,34.5162,34.4504,34.4803,61800.0
2012-11-26 10:10:00,57.66,57.67,57.54,57.54,46500.0,34.4863,34.4922,34.4145,34.4145,46500.0
2012-11-26 10:20:00,57.56,57.7,57.5,57.69,50700.0,34.4265,34.5102,34.3906,34.5042,50700.0
2012-11-26 10:30:00,57.68,57.78,57.68,57.74,50400.0,34.4982,34.558,34.4982,34.5341,50400.0
2012-11-26 10:40:00,57.75,57.79,57.69,57.73,34400.0,34.5401,34.564,34.5042,34.5281,34400.0
2012-11-26 10:50:00,57.73,57.74,57.63,57.66,57700.0,34.5281,34.5341,34.4683,34.4863,57700.0
2012-11-26 11:00:00,57.64,57.66,57.57,57.59,66600.0,34.4743,34.4863,34.4324,34.4444,66600.0
2012-11-26 11:10:00,57.59,57.66,57.58,57.6,95200.0,34.4444,34.4863,34.4384,34.4504,95200.0
2012-11-26 11:20:00,57.59,57.6,57.31,57.36,101800.0,34.4444,34.4504,34.2769,34.3068,101800.0
2012-11-26 11:30:00,57.36,57.62,57.36,57.57,100700.0,34.3068,34.4623,34.3068,34.4324,100700.0
2012-11-26 11:40:00,57.56,57.58,57.54,57.58,23300.0,34.4265,34.4384,34.4145,34.4384,23300.0
2012-11-26 11:50:00,57.57,57.7,57.57,57.66,27300.0,34.4324,34.5102,34.4324,34.4863,27300.0
2012-11-26 12:00:00,57.67,57.7,57.63,57.64,5200.0,34.4922,34.5102,34.4683,34.4743,5200.0
2012-11-26 12:10:00,57.63,57.7,57.59,57.67,29900.0,34.4683,34.5102,34.4444,34.4922,29900.0
2012-11-26 12:20:00,57.65,57.66,57.6,57.6,15400.0,34.4803,34.4863,34.4504,34.4504,15400.0
2012-11-26 12:30:00,57.62,57.65,57.55,57.59,14700.0,34.4623,34.4803,34.4205,34.4444,14700.0
2012-11-26 12:40:00,57.56,57.67,57.56,57.66,13400.0,34.4265,34.4922,34.4265,34.4863,13400.0
2012-11-26 12:50:00,57.68,57.74,57.64,57.64,19500.0,34.4982,34.5341,34.4743,34.4743,19500.0
2012-11-26 13:00:00,57.64,57.68,57.64,57.67,11000.0,34.4743,34.4982,34.4743,34.4922,11000.0
2012-11-26 13:10:00,57.67,57.77,57.64,57.72,34400.0,34.4922,34.5521,34.4743,34.5222,34400.0
2012-11-26 13:20:00,57.73,57.74,57.6,57.6,33100.0,34.5281,34.5341,34.4504,34.4504,33100.0
2012-11-26 13:30:00,57.6,57.64,57.58,57.64,30100.0,34.4504,34.4743,34.4384,34.4743,30100.0
2012-11-26 13:40:00,57.67,57.68,57.61,57.62,11400.0,34.4922,34.4982,34.4564,34.4623,11400.0
2012-11-26 13:50:00,57.61,57.7,57.61,57.64,23300.0,34.4564,34.5102,34.4564,34.4743,23300.0
2012-11-26 14:00:00,57.63,57.63,57.56,57.59,24000.0,34.4683,34.4683,34.4265,34.4444,24000.0
2012-11-26 14:10:00,57.59,57.68,57.58,57.65,14300.0,34.4444,34.4982,34.4384,34.4803,14300.0
2012-11-26 14:20:00,57.66,57.75,57.64,57.75,29400.0,34.4863,34.5401,34.4743,34.5401,29400.0
2012-11-26 14:30:00,57.75,57.81,57.75,57.79,12600.0,34.5401,34.576,34.5401,34.564,12600.0
2012-11-26 14:40:00,57.8,57.8,57.65,57.72,17500.0,34.57,34.57,34.4803,34.5222,17500.0
2012-11-26 14:50:00,57.72,57.86,57.71,57.83,39700.0,34.5222,34.6059,34.5162,34.5879,39700.0
2012-11-26 15:00:00,57.84,57.87,57.78,57.78,32300.0,34.5939,34.6119,34.558,34.558,32300.0
2012-11-26 15:10:00,57.78,57.88,57.77,57.86,30100.0,34.558,34.6178,34.5521,34.6059,30100.0
2012-11-26 15:20:00,57.86,57.89,57.81,57.81,18600.0,34.6059,34.6238,34.576,34.576,18600.0
2012-11-26 15:30:00,57.81,57.85,57.78,57.82,35200.0,34.576,34.5999,34.558,34.582,35200.0
2012-11-26 15:40:00,57.81,57.94,57.8,57.9,59700.0,34.576,34.6537,34.57,34.6298,59700.0
2012-11-26 15:50:00,57.9,57.9,57.82,57.87,86000.0,34.6298,34.6298,34.582,34.6119,86000.0
2012-11-27 09:30:00,58.49,58.58,58.33,58.53,113800.0,34.9827,35.0365,34.887,35.0066,113800.0
2012-11-27 09:40:00,58.55,58.66,58.53,58.62,53500.0,35.0186,35.0844,35.0066,35.0604,53500.0
2012-11-27 09:50:00,58.62,58.76,58.61,58.66,89500.0,35.0604,35.1442,35.0545,35.0844,89500.0
2012-11-27 10:00:00,58.66,58.7,58.37,58.39,75000.0,35.0844,35.1083,34.9109,34.9229,75000.0
2012-11-27 10:10:00,58.4,58.44,58.23,58.26,123700.0,34.9289,34.9528,34.8272,34.8451,123700.0
2012-11-27 10:20:00,58.26,58.34,58.21,58.28,93200.0,34.8451,34.893,34.8152,34.8571,93200.0
2012-11-27 10:30:00,58.28,58.31,58.21,58.27,106600.0,34.8571,34.875,34.8152,34.8511,106600.0
2012-11-27 10:40:00,58.29,58.31,58.19,58.31,110900.0,34.8631,34.875,34.8033,34.875,110900.0
2012-11-27 10:50:00,58.3,58.37,58.24,58.36,118000.0,34.869,34.9109,34.8332,34.9049,118000.0
2012-11-27 11:00:00,58.37,58.58,58.36,58.52,69400.0,34.9109,35.0365,34.9049,35.0006,69400.0
2012-11-27 11:10:00,58.54,58.61,58.53,58.58,56400.0,35.0126,35.0545,35.0066,35.0365,56400.0
2012-11-27 11:20:00,58.6,58.7,58.59,58.7,19700.0,35.0485,35.1083,35.0425,35.1083,19700.0
2012-11-27 11:30:00,58.68,58.79,58.62,58.73,66100.0,35.0963,35.1621,35.0604,35.1262,66100.0
2012-11-27 11:40:00,58.78,58.82,58.77,58.79,64900.0,35.1561,35.1801,35.1502,35.1621,64900.0
2012-11-27 11:50:00,58.8,58.95,58.77,58.89,52600.0,35.1681,35.2578,35.1502,35.2219,52600.0
2012-11-27 12:00:00,58.9,59.15,58.87,58.91,98200.0,35.2279,35.3774,35.21,35.2339,98200.0
2012-11-27 12:10:00,58.91,58.91,58.63,58.65,71800.0,35.2339,35.2339,35.0664,35.0784,71800.0
2012-11-27 12:20:00,58.67,58.86,58.67,58.83,27500.0,35.0903,35.204,35.0903,35.186,27500.0
2012-11-27 12:30:00,58.81,58.83,58.71,58.82,16700.0,35.1741,35.186,35.1143,35.1801,16700.0
2012-11-27 12:40:00,58.85,58.97,58.83,58.93,11400.0,35.198,35.2698,35.186,35.2459,11400.0
2012-11-27 12:50:00,58.94,58.95,58.82,58.87,8200.0,35.2518,35.2578,35.1801,35.21,8200.0
2012-11-27 13:00:00,58.85,58.94,58.79,58.94,14500.0,35.198,35.2518,35.1621,35.2518,14500.0
2012-11-27 13:10:00,58.95,58.95,58.86,58.91,10900.0,35.2578,35.2578,35.204,35.2339,10900.0
2012-11-27 13:20:00,58.89,58.9,58.75,58.81,13500.0,35.2219,35.2279,35.1382,35.1741,13500.0
2012-11-27 13:30:00,58.81,58.83,58.75,58.79,13100.0,35.1741,35.186,35.1382,35.1621,13100.0
2012-11-27 13:40:00,58.78,58.82,58.74,58.8,16900.0,35.1561,35.1801,35.1322,35.1681,16900.0
2012-11-27 13:50:00,58.81,58.84,58.8,58.8,11500.0,35.1741,35.192,35.1681,35.1681,11500.0
2012-11-27 14:00:00,58.82,58.86,58.78,58.8,25900.0,35.1801,35.204,35.1561,35.1681,25900.0
2012-11-27 14:10:00,58.8,58.85,58.8,58.85,21500.0,35.1681,35.198,35.1681,35.198,21500.0
2012-11-27 14:20:00,58.86,58.89,58.59,58.62,47000.0,35.204,35.2219,35.0425,35.0604,47000.0
2012-11-27 14:30:00,58.61,58.73,58.61,58.72,43200.0,35.0545,35.1262,35.0545,35.1203,43200.0
2012-11-27 14:40:00,58.73,58.74,58.55,58.57,52100.0,35.1262,35.1322,35.0186,35.0305,52100.0
2012-11-27 14:50:00,58.56,58.79,58.56,58.79,48400.0,35.0246,35.1621,35.0246,35.1621,48400.0
2012-11-27 15:00:00,58.79,58.81,58.65,58.69,30700.0,35.1621,35.1741,35.0784,35.1023,30700.0
2012-11-27 15:10:00,58.68,58.69,58.6,58.63,42900.0,35.0963,35.1023,35.0485,35.0664,42900.0
2012-11-27 15:20:00,58.62,58.67,58.57,58.64,49300.0,35.0604,35.0903,35.0305,35.0724,49300.0
2012-11-27 15:30:00,58.64,58.74,58.63,58.74,78900.0,35.0724,35.1322,35.0664,35.1322,78900.0
2012-11-27 15:40:00,58.72,58.81,58.72,58.77,73500.0,35.1203,35.1741,35.1203,35.1502,73500.0
2012-11-27 15:50:00,58.76,58.77,58.61,58.65,112100.0,35.1442,35.1502,35.0545,35.0784,112100.0
2012-11-28 09:30:00,58.23,58.33,58.09,58.18,140900.0,34.8272,34.887,34.7434,34.7973,140900.0
2012-11-28 09:40:00,58.17,58.17,58.01,58.01,70600.0,34.7913,34.7913,34.6956,34.6956,70600.0
2012-11-28 09:50:00,58.03,58.15,57.97,58.14,54500.0,34.7076,34.7793,34.6717,34.7734,54500.0
2012-11-28 10:00:00,58.11,58.11,57.93,58.04,32400.0,34.7554,34.7554,34.6478,34.7135,32400.0
2012-11-28 10:10:00,58.02,58.23,58.02,58.2,29300.0,34.7016,34.8272,34.7016,34.8092,29300.0
2012-11-28 10:20:00,58.18,58.5,58.16,58.46,36300.0,34.7973,34.9887,34.7853,34.9647,36300.0
2012-11-28 10:30:00,58.46,58.7,58.44,58.6,30800.0,34.9647,35.1083,34.9528,35.0485,30800.0
2012-11-28 10:40:00,58.62,58.66,58.57,58.57,49400.0,35.0604,35.0844,35.0305,35.0305,49400.0
2012-11-28 10:50:00,58.56,58.66,58.49,58.6,47000.0,35.0246,35.0844,34.9827,35.0485,47000.0
2012-11-28 11:00:00,58.61,58.63,58.46,58.53,70100.0,35.0545,35.0664,34.9647,35.0066,70100.0
2012-11-28 11:10:00,58.52,58.73,58.52,58.72,50000.0,35.0006,35.1262,35.0006,35.1203,50000.0
2012-11-28 11:20:00,58.72,58.75,58.62,58.7,77000.0,35.1203,35.1382,35.0604,35.1083,77000.0
2012-11-28 11:30:00,58.71,58.81,58.59,58.67,14400.0,35.1143,35.1741,35.0425,35.0903,14400.0
2012-11-28 11:40:00,58.7,58.71,58.62,58.63,21200.0,35.1083,35.1143,35.0604,35.0664,21200.0
2012-11-28 11:50:00,58.64,58.69,58.64,58.66,6700.0,35.0724,35.1023,35.0724,35.0844,6700.0
2012-11-28 12:00:00,58.68,58.7,58.64,58.68,16100.0,35.0963,35.1083,35.0724,35.0963,16100.0
2012-11-28 12:10:00,58.67,58.96,58.65,58.9,20500.0,35.0903,35.2638,35.0784,35.2279,20500.0
2012-11-28 12:20:00,58.9,59.02,58.9,58.99,38500.0,35.2279,35.2997,35.2279,35.2817,38500.0
2012-11-28 12:30:00,58.98,59.05,58.91,59.04,28600.0,35.2758,35.3176,35.2339,35.3116,28600.0
2012-11-28 12:40:00,59.0,59.02,58.95,59.0,22900.0,35.2877,35.2997,35.2578,35.2877,22900.0
2012-11-28 12:50:00,58.99,59.1,58.93,59.02,43900.0,35.2817,35.3475,35.2459,35.2997,43900.0
2012-11-28 13:00:00,59.02,59.02,58.84,58.86,19500.0,35.2997,35.2997,35.192,35.204,19500.0
2012-11-28 13:10:00,58.85,58.94,58.84,58.92,10700.0,35.198,35.2518,35.192,35.2399,10700.0
2012-11-28 13:20:00,58.95,58.99,58.92,58.97,21500.0,35.2578,35.2817,35.2399,35.2698,21500.0
2012-11-28 13:30:00,58.97,59.01,58.91,58.97,32300.0,35.2698,35.2937,35.2339,35.2698,32300.0
2012-11-28 13:40:00,58.97,59.01,58.96,59.01,16500.0,35.2698,35.2937,35.2638,35.2937,16500.0
2012-11-28 13:50:00,59.0,59.03,58.92,58.92,13700.0,35.2877,35.3057,35.2399,35.2399,13700.0
2012-11-28 14:00:00,58.92,58.93,58.8,58.83,22900.0,35.2399,35.2459,35.1681,35.186,22900.0
2012-11-28 14:10:00,58.82,58.87,58.8,58.86,10200.0,35.1801,35.21,35.1681,35.204,10200.0
2012-11-28 14:20:00,58.85,58.9,58.85,58.88,28900.0,35.198,35.2279,35.198,35.2159,28900.0
2012-11-28 14:30:00,58.88,58.92,58.87,58.87,16200.0,35.2159,35.2399,35.21,35.21,16200.0
2012-11-28 14:40:00,58.89,58.9,58.84,58.84,12100.0,35.2219,35.2279,35.192,35.192,12100.0
2012-11-28 14:50:00,58.84,58.91,58.84,58.91,9500.0,35.192,35.2339,35.192,35.2339,9500.0
2012-11-28 15:00:00,58.89,58.97,58.88,58.97,14700.0,35.2219,35.2698,35.2159,35.2698,14700.0
2012-11-28 15:10:00,58.96,59.01,58.92,58.99,23500.0,35.2638,35.2937,35.2399,35.2817,23500.0
2012-11-28 15:20:00,58.99,59.08,58.94,59.08,53600.0,35.2817,35.3356,35.2518,35.3356,53600.0
2012-11-28 15:30:00,59.07,59.18,59.06,59.15,50500.0,35.3296,35.3954,35.3236,35.3774,50500.0
2012-11-28 15:40:00,59.14,59.21,59.08,59.19,65300.0,35.3715,35.4133,35.3356,35.4014,65300.0
2012-11-28 15:50:00,59.2,59.26,59.18,59.26,79700.0,35.4073,35.4432,35.3954,35.4432,79700.0
2012-11-29 09:30:00,62.62,63.0,62.13,62.75,183200.0,46.6887,46.972,46.3233,46.7856,183200.0
2012-11-29 09:40:00,62.75,63.08,62.73,62.88,154100.0,46.7856,47.0316,46.7707,46.8825,154100.0
2012-11-29 09:50:00,62.89,63.18,62.77,63.08,91400.0,46.89,47.1062,46.8005,47.0316,91400.0
2012-11-29 10:00:00,63.14,63.4,62.99,63.05,107600.0,47.0764,47.2702,46.9645,47.0093,107600.0
2012-11-29 10:10:00,63.05,63.13,62.81,62.9,50900.0,47.0093,47.0689,46.8303,46.8974,50900.0
2012-11-29 10:20:00,62.9,63.02,62.9,62.92,61400.0,46.8974,46.9869,46.8974,46.9123,61400.0
2012-11-29 10:30:00,62.92,62.99,62.89,62.97,25400.0,46.9123,46.9645,46.89,46.9496,25400.0
2012-11-29 10:40:00,62.98,63.02,62.93,62.99,37900.0,46.9571,46.9869,46.9198,46.9645,37900.0
2012-11-29 10:50:00,62.98,63.14,62.98,63.06,19800.0,46.9571,47.0764,46.9571,47.0167,19800.0
2012-11-29 11:00:00,63.06,63.16,63.06,63.14,48600.0,47.0167,47.0913,47.0167,47.0764,48600.0
2012-11-29 11:10:00,63.14,63.18,63.0,63.01,37500.0,47.0764,47.1062,46.972,46.9795,37500.0
2012-11-29 11:20:00,63.0,63.01,62.3,62.3,93700.0,46.972,46.9795,46.4501,46.4501,93700.0
2012-11-29 11:30:00,62.33,62.52,62.25,62.33,68400.0,46.4725,46.6141,46.4128,46.4725,68400.0
2012-11-29 11:40:00,62.34,62.35,61.92,61.98,55600.0,46.4799,46.4874,46.1668,46.2115,55600.0
2012-11-29 11:50:00,62.04,62.26,61.96,62.22,61100.0,46.2562,46.4203,46.1966,46.3904,61100.0
2012-11-29 12:00:00,62.27,62.31,62.14,62.23,20400.0,46.4277,46.4575,46.3308,46.3979,20400.0
2012-11-29 12:10:00,62.2,62.35,62.2,62.3,13900.0,46.3755,46.4874,46.3755,46.4501,13900.0
2012-11-29 12:20:00,62.3,62.34,62.25,62.25,8300.0,46.4501,46.4799,46.4128,46.4128,8300.0
2012-11-29 12:30:00,62.29,62.33,62.2,62.32,21300.0,46.4426,46.4725,46.3755,46.465,21300.0
2012-11-29 12:40:00,62.3,62.31,62.23,62.3,61500.0,46.4501,46.4575,46.3979,46.4501,61500.0
2012-11-29 12:50:00,62.27,62.34,62.27,62.34,8700.0,46.4277,46.4799,46.4277,46.4799,8700.0
2012-11-29 13:00:00,62.34,62.35,62.21,62.22,13400.0,46.4799,46.4874,46.383,46.3904,13400.0
2012-11-29 13:10:00,62.21,62.29,62.19,62.29,14200.0,46.383,46.4426,46.3681,46.4426,14200.0
2012-11-29 13:20:00,62.28,62.43,62.27,62.4,13200.0,46.4352,46.547,46.4277,46.5246,13200.0
2012-11-29 13:30:00,62.41,62.43,62.37,62.42,14500.0,46.5321,46.547,46.5023,46.5396,14500.0
2012-11-29 13:40:00,62.42,62.45,62.42,62.44,21100.0,46.5396,46.5619,46.5396,46.5545,21100.0
2012-11-29 13:50:00,62.44,62.45,62.42,62.42,30000.0,46.5545,46.5619,46.5396,46.5396,30000.0
2012-11-29 14:00:00,62.42,62.43,62.34,62.34,44100.0,46.5396,46.547,46.4799,46.4799,44100.0
2012-11-29 14:10:00,62.34,62.36,62.25,62.34,37800.0,46.4799,46.4948,46.4128,46.4799,37800.0
2012-11-29 14:20:00,62.34,62.37,62.26,62.35,28300.0,46.4799,46.5023,46.4203,46.4874,28300.0
2012-11-29 14:30:00,62.34,62.35,62.29,62.29,19400.0,46.4799,46.4874,46.4426,46.4426,19400.0
2012-11-29 14:40:00,62.3,62.35,62.25,62.34,77300.0,46.4501,46.4874,46.4128,46.4799,77300.0
2012-11-29 14:50:00,62.33,62.45,62.25,62.4,74100.0,46.4725,46.5619,46.4128,46.5246,74100.0
2012-11-29 15:00:00,62.41,62.5,62.37,62.37,59500.0,46.5321,46.5992,46.5023,46.5023,59500.0
2012-11-29 15:10:00,62.39,62.4,62.22,62.34,65900.0,46.5172,46.5246,46.3904,46.4799,65900.0
2012-11-29 15:20:00,62.33,62.51,62.3,62.5,96500.0,46.4725,46.6067,46.4501,46.5992,96500.0
2012-11-29 15:30:00,62.5,62.6,62.41,62.49,107000.0,46.5992,46.6738,46.5321,46.5917,107000.0
2012-11-29 15:40:00,62.51,62.71,62.5,62.6,116300.0,46.6067,46.7558,46.5992,46.6738,116300.0
2012-11-29 15:50:00,62.6,62.62,62.4,62.41,107100.0,46.6738,46.6887,46.5246,46.5321,107100.0
2012-11-30 09:30:00,62.72,62.81,62.61,62.8,47400.0,46.7632,46.8303,46.6812,46.8229,47400.0
2012-11-30 09:40:00,62.8,63.04,62.79,62.97,69900.0,46.8229,47.0018,46.8154,46.9496,69900.0
2012-11-30 09:50:00,62.97,63.03,62.91,62.93,36400.0,46.9496,46.9944,46.9049,46.9198,36400.0
2012-11-30 10:00:00,62.9,63.0,62.82,62.82,52300.0,46.8974,46.972,46.8378,46.8378,52300.0
2012-11-30 10:10:00,62.81,62.84,62.66,62.78,48500.0,46.8303,46.8527,46.7185,46.808,48500.0
2012-11-30 10:20:00,62.79,62.83,62.71,62.77,18800.0,46.8154,46.8452,46.7558,46.8005,18800.0
2012-11-30 10:30:00,62.75,62.75,62.64,62.73,12800.0,46.7856,46.7856,46.7036,46.7707,12800.0
2012-11-30 10:40:00,62.72,62.78,62.65,62.65,46300.0,46.7632,46.808,46.711,46.711,46300.0
2012-11-30 10:50:00,62.64,62.79,62.58,62.78,24100.0,46.7036,46.8154,46.6589,46.808,24100.0
2012-11-30 11:00:00,62.79,62.88,62.76,62.86,35500.0,46.8154,46.8825,46.7931,46.8676,35500.0
2012-11-30 11:10:00,62.86,62.87,62.69,62.69,22700.0,46.8676,46.8751,46.7409,46.7409,22700.0
2012-11-30 11:20:00,62.65,62.71,62.6,62.66,38600.0,46.711,46.7558,46.6738,46.7185,38600.0
2012-11-30 11:30:00,62.67,62.67,62.4,62.48,31600.0,46.726,46.726,46.5246,46.5843,31600.0
2012-11-30 11:40:00,62.48,62.48,62.4,62.4,21000.0,46.5843,46.5843,46.5246,46.5246,21000.0
2012-11-30 11:50:00,62.4,62.41,62.33,62.35,23500.0,46.5246,46.5321,46.4725,46.4874,23500.0
2012-11-30 12:00:00,62.35,62.41,62.27,62.27,16700.0,46.4874,46.5321,46.4277,46.4277,16700.0
2012-11-30 12:10:00,62.26,62.4,62.25,62.34,15800.0,46.4203,46.5246,46.4128,46.4799,15800.0
2012-11-30 12:20:00,62.31,62.46,62.29,62.43,9900.0,46.4575,46.5694,46.4426,46.547,9900.0
2012-11-30 12:30:00,62.46,62.55,62.46,62.5,11100.0,46.5694,46.6365,46.5694,46.5992,11100.0
2012-11-30 12:40:00,62.5,62.52,62.42,62.45,13600.0,46.5992,46.6141,46.5396,46.5619,13600.0
2012-11-30 12:50:00,62.44,62.44,62.3,62.34,10500.0,46.5545,46.5545,46.4501,46.4799,10500.0
2012-11-30 13:00:00,62.36,62.41,62.27,62.28,15600.0,46.4948,46.5321,46.4277,46.4352,15600.0
2012-11-30 13:10:00,62.28,62.29,62.19,62.21,24300.0,46.4352,46.4426,46.3681,46.383,24300.0
2012-11-30 13:20:00,62.21,62.41,62.19,62.28,28900.0,46.383,46.5321,46.3681,46.4352,28900.0
2012-11-30 13:30:00,62.31,62.36,62.28,62.31,12000.0,46.4575,46.4948,46.4352,46.4575,12000.0
2012-11-30 13:40:00,62.31,62.31,62.27,62.3,14100.0,46.4575,46.4575,46.4277,46.4501,14100.0
2012-11-30 13:50:00,62.31,62.31,62.24,62.28,24800.0,46.4575,46.4575,46.4054,46.4352,24800.0
2012-11-30 14:00:00,62.28,62.31,62.24,62.28,19800.0,46.4352,46.4575,46.4054,46.4352,19800.0
2012-11-30 14:10:00,62.27,62.27,62.22,62.24,5000.0,46.4277,46.4277,46.3904,46.4054,5000.0
2012-11-30 14:20:00,62.23,62.35,62.23,62.3,20100.0,46.3979,46.4874,46.3979,46.4501,20100.0
2012-11-30 14:30:00,62.31,62.35,62.28,62.31,20500.0,46.4575,46.4874,46.4352,46.4575,20500.0
2012-11-30 14:40:00,62.31,62.35,62.25,62.27,16800.0,46.4575,46.4874,46.4128,46.4277,16800.0
2012-11-30 14:50:00,62.27,62.28,62.17,62.18,19200.0,46.4277,46.4352,46.3532,46.3606,19200.0
2012-11-30 15:00:00,62.19,62.2,62.11,62.18,53400.0,46.3681,46.3755,46.3084,46.3606,53400.0
2012-11-30 15:10:00,62.19,62.39,62.18,62.18,73000.0,46.3681,46.5172,46.3606,46.3606,73000.0
2012-11-30 15:20:00,62.18,62.39,62.18,62.29,48900.0,46.3606,46.5172,46.3606,46.4426,48900.0
2012-11-30 15:30:00,62.29,62.49,62.28,62.35,59000.0,46.4426,46.5917,46.4352,46.4874,59000.0
2012-11-30 15:40:00,62.34,62.6,62.34,62.55,71100.0,46.4799,46.6738,46.4799,46.6365,71100.0
2012-11-30 15:50:00,62.54,62.68,62.54,62.59,61600.0,46.629,46.7334,46.629,46.6663,61600.0
2012-12-03 09:30:00,63.02,63.21,62.96,62.96,63600.0,55.9033,56.0718,55.85,55.85,63600.0
2012-12-03 09:40:00,62.92,63.0,62.83,62.91,43100.0,55.8145,55.8855,55.7347,55.8057,43100.0
2012-12-03 09:50:00,62.89,63.08,62.89,63.05,29400.0,55.7879,55.9565,55.7879,55.9299,29400.0
2012-12-03 10:00:00,63.01,63.01,62.85,62.94,38000.0,55.8944,55.8944,55.7524,55.8323,38000.0
2012-12-03 10:10:00,62.91,63.0,62.89,62.95,25600.0,55.8057,55.8855,55.7879,55.8412,25600.0
2012-12-03 10:20:00,62.96,63.02,62.9,62.94,49200.0,55.85,55.9033,55.7968,55.8323,49200.0
2012-12-03 10:30:00,62.95,63.03,62.92,63.02,176500.0,55.8412,55.9121,55.8145,55.9033,176500.0
2012-12-03 10:40:00,63.0,63.13,62.99,63.11,66900.0,55.8855,56.0008,55.8766,55.9831,66900.0
2012-12-03 10:50:00,63.09,63.09,62.95,63.01,81700.0,55.9653,55.9653,55.8412,55.8944,81700.0
2012-12-03 11:00:00,62.99,63.04,62.98,63.0,67500.0,55.8766,55.921,55.8678,55.8855,67500.0
2012-12-03 11:10:00,63.0,63.07,62.99,63.01,115700.0,55.8855,55.9476,55.8766,55.8944,115700.0
2012-12-03 11:20:00,63.01,63.03,62.94,63.0,49300.0,55.8944,55.9121,55.8323,55.8855,49300.0
2012-12-03 11:30:00,62.99,63.04,62.94,62.95,34500.0,55.8766,55.921,55.8323,55.8412,34500.0
2012-12-03 11:40:00,62.94,63.02,62.94,62.99,43100.0,55.8323,55.9033,55.8323,55.8766,43100.0
2012-12-03 11:50:00,62.99,63.0,62.95,62.95,12000.0,55.8766,55.8855,55.8412,55.8412,12000.0
2012-12-03 12:00:00,62.95,62.98,62.91,62.91,15200.0,55.8412,55.8678,55.8057,55.8057,15200.0
2012-12-03 12:10:00,62.91,62.92,62.81,62.83,10500.0,55.8057,55.8145,55.717,55.7347,10500.0
2012-12-03 12:20:00,62.82,62.83,62.76,62.78,12500.0,55.7258,55.7347,55.6726,55.6904,12500.0
2012-12-03 12:30:00,62.77,62.8,62.66,62.66,16500.0,55.6815,55.7081,55.5839,55.5839,16500.0
2012-12-03 12:40:00,62.66,62.67,62.59,62.59,11600.0,55.5839,55.5928,55.5218,55.5218,11600.0
2012-12-03 12:50:00,62.58,62.63,62.52,62.56,18200.0,55.5129,55.5573,55.4597,55.4952,18200.0
2012-12-03 13:00:00,62.56,62.56,62.43,62.49,14200.0,55.4952,55.4952,55.3799,55.4331,14200.0
2012-12-03 13:10:00,62.47,62.55,62.41,62.53,23100.0,55.4154,55.4863,55.3621,55.4686,23100.0
2012-12-03 13:20:00,62.53,62.66,62.53,62.63,10300.0,55.4686,55.5839,55.4686,55.5573,10300.0
2012-12-03 13:30:00,62.63,62.63,62.41,62.42,21500.0,55.5573,55.5573,55.3621,55.371,21500.0
2012-12-03 13:40:00,62.44,62.5,62.42,62.5,10400.0,55.3887,55.442,55.371,55.442,10400.0
2012-12-03 13:50:00,62.49,62.57,62.47,62.55,16100.0,55.4331,55.5041,55.4154,55.4863,16100.0
2012-12-03 14:00:00,62.55,62.7,62.55,62.69,13400.0,55.4863,55.6194,55.4863,55.6105,13400.0
2012-12-03 14:10:00,62.72,62.76,62.68,62.72,5100.0,55.6371,55.6726,55.6016,55.6371,5100.0
2012-12-03 14:20:00,62.7,62.73,62.6,62.64,14700.0,55.6194,55.646,55.5307,55.5662,14700.0
2012-12-03 14:30:00,62.61,62.67,62.61,62.61,11800.0,55.5396,55.5928,55.5396,55.5396,11800.0
2012-12-03 14:40:00,62.62,62.63,62.53,62.54,19600.0,55.5484,55.5573,55.4686,55.4775,19600.0
2012-12-03 14:50:00,62.54,62.58,62.53,62.57,17400.0,55.4775,55.5129,55.4686,55.5041,17400.0
2012-12-03 15:00:00,62.58,62.68,62.48,62.5,29200.0,55.5129,55.6016,55.4242,55.442,29200.0
2012-12-03 15:10:00,62.48,62.57,62.44,62.53,39600.0,55.4242,55.5041,55.3887,55.4686,39600.0
2012-12-03 15:20:00,62.52,62.56,62.5,62.54,33900.0,55.4597,55.4952,55.442,55.4775,33900.0
2012-12-03 15:30:00,62.53,62.54,62.48,62.53,54900.0,55.4686,55.4775,55.4242,55.4686,54900.0
2012-12-03 15:40:00,62.53,62.62,62.53,62.62,217600.0,55.4686,55.5484,55.4686,55.5484,217600.0
2012-12-03 15:50:00,62.61,62.62,62.43,62.56,169300.0,55.5396,55.5484,55.3799,55.4952,169300.0
2012-12-04 09:30:00,61.72,61.94,61.57,61.58,210500.0,54.7501,54.9452,54.617,54.6259,210500.0
2012-12-04 09:40:00,61.58,61.7,61.32,61.36,150900.0,54.6259,54.7323,54.3952,54.4307,150900.0
2012-12-04 09:50:00,61.37,61.51,61.25,61.5,61300.0,54.4396,54.5638,54.3331,54.5549,61300.0
2012-12-04 10:00:00,61.51,61.53,61.39,61.53,53500.0,54.5638,54.5815,54.4573,54.5815,53500.0
2012-12-04 10:10:00,61.53,61.53,61.46,61.46,89400.0,54.5815,54.5815,54.5194,54.5194,89400.0
2012-12-04 10:20:00,61.47,61.5,61.38,61.38,46700.0,54.5283,54.5549,54.4485,54.4485,46700.0
2012-12-04 10:30:00,61.38,61.39,61.28,61.28,51700.0,54.4485,54.4573,54.3597,54.3597,51700.0
2012-12-04 10:40:00,61.27,61.28,61.2,61.23,73100.0,54.3509,54.3597,54.2888,54.3154,73100.0
2012-12-04 10:50:00,61.22,61.32,61.2,61.3,78300.0,54.3065,54.3952,54.2888,54.3775,78300.0
2012-12-04 11:00:00,61.29,61.29,61.19,61.21,60000.0,54.3686,54.3686,54.2799,54.2977,60000.0
2012-12-04 11:10:00,61.2,61.23,61.16,61.2,85500.0,54.2888,54.3154,54.2533,54.2888,85500.0
2012-12-04 11:20:00,61.21,61.39,61.15,61.37,51400.0,54.2977,54.4573,54.2444,54.4396,51400.0
2012-12-04 11:30:00,61.35,61.51,61.35,61.45,59400.0,54.4218,54.5638,54.4218,54.5105,59400.0
2012-12-04 11:40:00,61.44,61.58,61.42,61.44,18100.0,54.5017,54.6259,54.4839,54.5017,18100.0
2012-12-04 11:50:00,61.46,61.5,61.36,61.37,34700.0,54.5194,54.5549,54.4307,54.4396,34700.0
2012-12-04 12:00:00,61.37,61.37,60.91,60.91,55000.0,54.4396,54.4396,54.0315,54.0315,55000.0
2012-12-04 12:10:00,60.9,61.09,60.9,61.02,37300.0,54.0227,54.1912,54.0227,54.1291,37300.0
2012-12-04 12:20:00,61.03,61.14,60.94,61.14,26700.0,54.138,54.2356,54.0581,54.2356,26700.0
2012-12-04 12:30:00,61.17,61.31,61.1,61.25,51300.0,54.2622,54.3864,54.2001,54.3331,51300.0
2012-12-04 12:40:00,61.25,61.31,61.22,61.24,24000.0,54.3331,54.3864,54.3065,54.3243,24000.0
2012-12-04 12:50:00,61.25,61.28,61.16,61.21,22600.0,54.3331,54.3597,54.2533,54.2977,22600.0
2012-12-04 13:00:00,61.18,61.24,61.13,61.21,29700.0,54.271,54.3243,54.2267,54.2977,29700.0
2012-12-04 13:10:00,61.2,61.24,61.15,61.19,23600.0,54.2888,54.3243,54.2444,54.2799,23600.0
2012-12-04 13:20:00,61.24,61.45,61.19,61.45,14600.0,54.3243,54.5105,54.2799,54.5105,14600.0
2012-12-04 13:30:00,61.45,61.48,61.35,61.35,13800.0,54.5105,54.5372,54.4218,54.4218,13800.0
2012-12-04 13:40:00,61.38,61.56,61.38,61.47,28200.0,54.4485,54.6081,54.4485,54.5283,28200.0
2012-12-04 13:50:00,61.48,61.53,61.47,61.48,54500.0,54.5372,54.5815,54.5283,54.5372,54500.0
2012-12-04 14:00:00,61.48,61.51,61.37,61.48,25300.0,54.5372,54.5638,54.4396,54.5372,25300.0
2012-12-04 14:10:00,61.48,61.48,61.42,61.45,7300.0,54.5372,54.5372,54.4839,54.5105,7300.0
2012-12-04 14:20:00,61.43,61.48,61.36,61.36,27700.0,54.4928,54.5372,54.4307,54.4307,27700.0
2012-12-04 14:30:00,61.32,61.38,61.15,61.16,53700.0,54.3952,54.4485,54.2444,54.2533,53700.0
2012-12-04 14:40:00,61.18,61.33,61.17,61.21,42600.0,54.271,54.4041,54.2622,54.2977,42600.0
2012-12-04 14:50:00,61.22,61.3,61.2,61.2,22700.0,54.3065,54.3775,54.2888,54.2888,22700.0
2012-12-04 15:00:00,61.21,61.28,61.15,61.28,63900.0,54.2977,54.3597,54.2444,54.3597,63900.0
2012-12-04 15:10:00,61.27,61.39,61.21,61.39,41100.0,54.3509,54.4573,54.2977,54.4573,41100.0
2012-12-04 15:20:00,61.37,61.46,61.33,61.37,21700.0,54.4396,54.5194,54.4041,54.4396,21700.0
2012-12-04 15:30:00,61.37,61.41,61.3,61.4,52200.0,54.4396,54.4751,54.3775,54.4662,52200.0
2012-12-04 15:40:00,61.4,61.51,61.39,61.48,187500.0,54.4662,54.5638,54.4573,54.5372,187500.0
2012-12-04 15:50:00,61.48,61.53,61.43,61.43,105600.0,54.5372,54.5815,54.4928,54.4928,105600.0
2012-12-05 09:30:00,61.4,61.54,61.38,61.48,96700.0,54.4662,54.5904,54.4485,54.5372,96700.0
2012-12-05 09:40:00,61.48,61.67,61.48,61.56,70500.0,54.5372,54.7057,54.5372,54.6081,70500.0
2012-12-05 09:50:00,61.54,61.6,61.49,61.54,42300.0,54.5904,54.6436,54.546,54.5904,42300.0
2012-12-05 10:00:00,61.56,61.71,61.48,61.67,81600.0,54.6081,54.7412,54.5372,54.7057,81600.0
2012-12-05 10:10:00,61.65,61.75,61.56,61.68,25700.0,54.688,54.7767,54.6081,54.7146,25700.0
2012-12-05 10:20:00,61.68,61.75,61.66,61.7,55200.0,54.7146,54.7767,54.6968,54.7323,55200.0
2012-12-05 10:30:00,61.69,61.75,61.65,61.67,26500.0,54.7234,54.7767,54.688,54.7057,26500.0
2012-12-05 10:40:00,61.67,61.67,61.53,61.61,61100.0,54.7057,54.7057,54.5815,54.6525,61100.0
2012-12-05 10:50:00,61.61,61.68,61.58,61.68,56500.0,54.6525,54.7146,54.6259,54.7146,56500.0
2012-12-05 11:00:00,61.65,61.82,61.65,61.77,29800.0,54.688,54.8388,54.688,54.7944,29800.0
2012-12-05 11:10:00,61.77,61.81,61.73,61.76,58100.0,54.7944,54.8299,54.7589,54.7855,58100.0
2012-12-05 11:20:00,61.78,61.8,61.71,61.8,25400.0,54.8033,54.821,54.7412,54.821,25400.0
2012-12-05 11:30:00,61.79,61.89,61.78,61.82,41900.0,54.8122,54.9009,54.8033,54.8388,41900.0
2012-12-05 11:40:00,61.8,61.83,61.62,61.62,24100.0,54.821,54.8476,54.6614,54.6614,24100.0
2012-12-05 11:50:00,61.66,61.92,61.63,61.79,20400.0,54.6968,54.9275,54.6702,54.8122,20400.0
2012-12-05 12:00:00,61.79,61.94,61.78,61.8,51700.0,54.8122,54.9452,54.8033,54.821,51700.0
2012-12-05 12:10:00,61.8,61.82,61.67,61.78,13800.0,54.821,54.8388,54.7057,54.8033,13800.0
2012-12-05 12:20:00,61.75,61.81,61.66,61.66,14400.0,54.7767,54.8299,54.6968,54.6968,14400.0
2012-12-05 12:30:00,61.66,61.89,61.65,61.85,28200.0,54.6968,54.9009,54.688,54.8654,28200.0
2012-12-05 12:40:00,61.85,61.96,61.81,61.81,20600.0,54.8654,54.963,54.8299,54.8299,20600.0
2012-12-05 12:50:00,61.81,61.87,61.81,61.81,7900.0,54.8299,54.8831,54.8299,54.8299,7900.0
2012-12-05 13:00:00,61.83,61.83,61.67,61.75,7400.0,54.8476,54.8476,54.7057,54.7767,7400.0
2012-12-05 13:10:00,61.78,61.92,61.75,61.8,10700.0,54.8033,54.9275,54.7767,54.821,10700.0
2012-12-05 13:20:00,61.8,61.92,61.78,61.79,8300.0,54.821,54.9275,54.8033,54.8122,8300.0
2012-12-05 13:30:00,61.8,61.91,61.75,61.88,26800.0,54.821,54.9186,54.7767,54.892,26800.0
2012-12-05 13:40:00,61.84,61.89,61.8,61.87,28600.0,54.8565,54.9009,54.821,54.8831,28600.0
2012-12-05 13:50:00,61.87,61.93,61.85,61.86,18500.0,54.8831,54.9363,54.8654,54.8742,18500.0
2012-12-05 14:00:00,61.86,61.94,61.84,61.86,43300.0,54.8742,54.9452,54.8565,54.8742,43300.0
2012-12-05 14:10:00,61.86,61.88,61.77,61.86,10000.0,54.8742,54.892,54.7944,54.8742,10000.0
2012-12-05 14:20:00,61.86,61.87,61.79,61.79,9300.0,54.8742,54.8831,54.8122,54.8122,9300.0
2012-12-05 14:30:00,61.84,61.95,61.83,61.93,28300.0,54.8565,54.9541,54.8476,54.9363,28300.0
2012-12-05 14:40:00,61.93,62.03,61.93,62.0,23900.0,54.9363,55.0251,54.9363,54.9984,23900.0
2012-12-05 14:50:00,62.0,62.01,61.91,61.92,13900.0,54.9984,55.0073,54.9186,54.9275,13900.0
2012-12-05 15:00:00,61.93,61.96,61.92,61.95,15900.0,54.9363,54.963,54.9275,54.9541,15900.0
2012-12-05 15:10:00,61.96,62.01,61.93,61.98,21800.0,54.963,55.0073,54.9363,54.9807,21800.0
2012-12-05 15:20:00,61.97,61.97,61.89,61.91,23900.0,54.9718,54.9718,54.9009,54.9186,23900.0
2012-12-05 15:30:00,61.92,62.07,61.91,62.07,68900.0,54.9275,55.0605,54.9186,55.0605,68900.0
2012-12-05 15:40:00,62.06,62.15,62.05,62.06,118000.0,55.0517,55.1315,55.0428,55.0517,118000.0
2012-12-05 15:50:00,62.06,62.27,62.04,62.2,165400.0,55.0517,55.2379,55.0339,55.1759,165400.0
2012-12-06 09:30:00,62.32,62.34,62.14,62.23,68500.0,55.2823,55.3,55.1226,55.2025,68500.0
2012-12-06 09:40:00,62.22,62.25,62.11,62.18,32000.0,55.1936,55.2202,55.096,55.1581,32000.0
2012-12-06 09:50:00,62.17,62.41,62.17,62.3,24600.0,55.1492,55.3621,55.1492,55.2646,24600.0
2012-12-06 10:00:00,62.32,62.39,62.23,62.34,40700.0,55.2823,55.3444,55.2025,55.3,40700.0
2012-12-06 10:10:00,62.29,62.29,62.09,62.14,40300.0,55.2557,55.2557,55.0783,55.1226,40300.0
2012-12-06 10:20:00,62.18,62.2,62.09,62.19,33300.0,55.1581,55.1759,55.0783,55.167,33300.0
2012-12-06 10:30:00,62.19,62.21,62.12,62.16,54200.0,55.167,55.1847,55.1049,55.1404,54200.0
2012-12-06 10:40:00,62.17,62.35,62.12,62.35,52000.0,55.1492,55.3089,55.1049,55.3089,52000.0
2012-12-06 10:50:00,62.37,62.43,62.33,62.38,50600.0,55.3267,55.3799,55.2912,55.3355,50600.0
2012-12-06 11:00:00,62.38,62.39,62.17,62.19,22500.0,55.3355,55.3444,55.1492,55.167,22500.0
2012-12-06 11:10:00,62.22,62.22,62.12,62.19,28700.0,55.1936,55.1936,55.1049,55.167,28700.0
2012-12-06 11:20:00,62.18,62.18,62.04,62.13,29900.0,55.1581,55.1581,55.0339,55.1138,29900.0
2012-12-06 11:30:00,62.14,62.25,62.11,62.25,59400.0,55.1226,55.2202,55.096,55.2202,59400.0
2012-12-06 11:40:00,62.26,62.49,62.26,62.44,34900.0,55.2291,55.4331,55.2291,55.3887,34900.0
2012-12-06 11:50:00,62.46,62.51,62.3,62.3,33600.0,55.4065,55.4508,55.2646,55.2646,33600.0
2012-12-06 12:00:00,62.3,62.4,62.27,62.4,13900.0,55.2646,55.3533,55.2379,55.3533,13900.0
2012-12-06 12:10:00,62.44,62.44,62.41,62.42,6100.0,55.3887,55.3887,55.3621,55.371,6100.0
2012-12-06 12:20:00,62.42,62.47,62.31,62.34,28500.0,55.371,55.4154,55.2734,55.3,28500.0
2012-12-06 12:30:00,62.38,62.38,62.18,62.29,38000.0,55.3355,55.3355,55.1581,55.2557,38000.0
2012-12-06 12:40:00,62.27,62.37,62.22,62.37,23100.0,55.2379,55.3267,55.1936,55.3267,23100.0
2012-12-06 12:50:00,62.41,62.45,62.4,62.4,16100.0,55.3621,55.3976,55.3533,55.3533,16100.0
2012-12-06 13:00:00,62.4,62.44,62.35,62.41,23700.0,55.3533,55.3887,55.3089,55.3621,23700.0
2012-12-06 13:10:00,62.41,62.49,62.38,62.45,51100.0,55.3621,55.4331,55.3355,55.3976,51100.0
2012-12-06 13:20:00,62.45,62.54,62.42,62.42,21700.0,55.3976,55.4775,55.371,55.371,21700.0
2012-12-06 13:30:00,62.42,62.47,62.35,62.46,13600.0,55.371,55.4154,55.3089,55.4065,13600.0
2012-12-06 13:40:00,62.46,62.57,62.46,62.57,9200.0,55.4065,55.5041,55.4065,55.5041,9200.0
2012-12-06 13:50:00,62.58,62.61,62.54,62.6,14100.0,55.5129,55.5396,55.4775,55.5307,14100.0
2012-12-06 14:00:00,62.6,62.64,62.58,62.6,9500.0,55.5307,55.5662,55.5129,55.5307,9500.0
2012-12-06 14:10:00,62.6,62.72,62.58,62.61,24400.0,55.5307,55.6371,55.5129,55.5396,24400.0
2012-12-06 14:20:00,62.61,62.61,62.49,62.56,23800.0,55.5396,55.5396,55.4331,55.4952,23800.0
2012-12-06 14:30:00,62.56,62.66,62.49,62.52,52400.0,55.4952,55.5839,55.4331,55.4597,52400.0
2012-12-06 14:40:00,62.52,62.52,62.39,62.44,31200.0,55.4597,55.4597,55.3444,55.3887,31200.0
2012-12-06 14:50:00,62.44,62.57,62.44,62.53,20400.0,55.3887,55.5041,55.3887,55.4686,20400.0
2012-12-06 15:00:00,62.53,62.53,62.38,62.43,28700.0,55.4686,55.4686,55.3355,55.3799,28700.0
2012-12-06 15:10:00,62.43,62.49,62.39,62.46,89200.0,55.3799,55.4331,55.3444,55.4065,89200.0
2012-12-06 15:20:00,62.44,62.46,62.33,62.38,60300.0,55.3887,55.4065,55.2912,55.3355,60300.0
2012-12-06 15:30:00,62.36,62.53,62.35,62.5,47900.0,55.3178,55.4686,55.3089,55.442,47900.0
2012-12-06 15:40:00,62.49,62.5,62.42,62.43,73700.0,55.4331,55.442,55.371,55.3799,73700.0
2012-12-06 15:50:00,62.45,62.58,62.43,62.55,108000.0,55.3976,55.5129,55.3799,55.4863,108000.0
2012-12-07 09:30:00,62.64,62.82,62.56,62.69,90000.0,55.5662,55.7258,55.4952,55.6105,90000.0
2012-12-07 09:40:00,62.7,62.74,62.55,62.61,63700.0,55.6194,55.6549,55.4863,55.5396,63700.0
2012-12-07 09:50:00,62.59,62.7,62.55,62.56,34600.0,55.5218,55.6194,55.4863,55.4952,34600.0
2012-12-07 10:00:00,62.6,62.86,62.6,62.82,26300.0,55.5307,55.7613,55.5307,55.7258,26300.0
2012-12-07 10:10:00,62.8,62.91,62.77,62.88,32000.0,55.7081,55.8057,55.6815,55.7791,32000.0
2012-12-07 10:20:00,62.82,62.88,62.72,62.78,21300.0,55.7258,55.7791,55.6371,55.6904,21300.0
2012-12-07 10:30:00,62.79,62.79,62.64,62.78,10700.0,55.6992,55.6992,55.5662,55.6904,10700.0
2012-12-07 10:40:00,62.78,63.02,62.74,62.96,55900.0,55.6904,55.9033,55.6549,55.85,55900.0
2012-12-07 10:50:00,62.95,62.96,62.85,62.86,40400.0,55.8412,55.85,55.7524,55.7613,40400.0
2012-12-07 11:00:00,62.86,63.06,62.77,63.05,66700.0,55.7613,55.9387,55.6815,55.9299,66700.0
2012-12-07 11:10:00,63.05,63.16,62.99,63.1,36700.0,55.9299,56.0274,55.8766,55.9742,36700.0
2012-12-07 11:20:00,63.08,63.22,63.08,63.15,86800.0,55.9565,56.0807,55.9565,56.0186,86800.0
2012-12-07 11:30:00,63.17,63.24,63.12,63.14,31000.0,56.0363,56.0984,55.992,56.0097,31000.0
2012-12-07 11:40:00,63.15,63.15,62.96,62.96,17900.0,56.0186,56.0186,55.85,55.85,17900.0
2012-12-07 11:50:00,62.94,62.95,62.75,62.79,26900.0,55.8323,55.8412,55.6637,55.6992,26900.0
2012-12-07 12:00:00,62.78,62.9,62.76,62.9,21100.0,55.6904,55.7968,55.6726,55.7968,21100.0
2012-12-07 12:10:00,62.89,63.1,62.84,63.09,25000.0,55.7879,55.9742,55.7436,55.9653,25000.0
2012-12-07 12:20:00,63.07,63.1,63.01,63.03,12200.0,55.9476,55.9742,55.8944,55.9121,12200.0
2012-12-07 12:30:00,63.04,63.06,62.89,62.89,7500.0,55.921,55.9387,55.7879,55.7879,7500.0
2012-12-07 12:40:00,62.87,62.9,62.86,62.89,11100.0,55.7702,55.7968,55.7613,55.7879,11100.0
2012-12-07 12:50:00,62.92,62.93,62.87,62.9,11900.0,55.8145,55.8234,55.7702,55.7968,11900.0
2012-12-07 13:00:00,62.89,63.0,62.83,62.87,27400.0,55.7879,55.8855,55.7347,55.7702,27400.0
2012-12-07 13:10:00,62.86,62.87,62.74,62.74,15700.0,55.7613,55.7702,55.6549,55.6549,15700.0
2012-12-07 13:20:00,62.74,62.82,62.71,62.79,10900.0,55.6549,55.7258,55.6283,55.6992,10900.0
2012-12-07 13:30:00,62.79,62.83,62.77,62.82,39600.0,55.6992,55.7347,55.6815,55.7258,39600.0
2012-12-07 13:40:00,62.81,62.87,62.79,62.85,32800.0,55.717,55.7702,55.6992,55.7524,32800.0
2012-12-07 13:50:00,62.85,62.88,62.84,62.85,30000.0,55.7524,55.7791,55.7436,55.7524,30000.0
2012-12-07 14:00:00,62.85,62.88,62.77,62.84,26300.0,55.7524,55.7791,55.6815,55.7436,26300.0
2012-12-07 14:10:00,62.83,62.92,62.82,62.86,9500.0,55.7347,55.8145,55.7258,55.7613,9500.0
2012-12-07 14:20:00,62.86,63.2,62.86,63.2,44700.0,55.7613,56.0629,55.7613,56.0629,44700.0
2012-12-07 14:30:00,63.2,63.3,63.19,63.2,18700.0,56.0629,56.1516,56.0541,56.0629,18700.0
2012-12-07 14:40:00,63.2,63.33,63.2,63.27,24000.0,56.0629,56.1782,56.0629,56.125,24000.0
2012-12-07 14:50:00,63.25,63.34,63.24,63.3,38200.0,56.1073,56.1871,56.0984,56.1516,38200.0
2012-12-07 15:00:00,63.26,63.41,63.21,63.4,81000.0,56.1161,56.2492,56.0718,56.2403,81000.0
2012-12-07 15:10:00,63.4,63.4,63.25,63.31,26800.0,56.2403,56.2403,56.1073,56.1605,26800.0
2012-12-07 15:20:00,63.32,63.35,63.11,63.14,53400.0,56.1694,56.196,55.9831,56.0097,53400.0
2012-12-07 15:30:00,63.16,63.4,63.16,63.37,56200.0,56.0274,56.2403,56.0274,56.2137,56200.0
2012-12-07 15:40:00,63.37,63.45,63.31,63.43,66500.0,56.2137,56.2847,56.1605,56.267,66500.0
2012-12-07 15:50:00,63.42,63.52,63.37,63.49,148100.0,56.2581,56.3468,56.2137,56.3202,148100.0
2012-12-10 09:30:00,63.13,63.46,63.13,63.37,104400.0,56.0008,56.2936,56.0008,56.2137,104400.0
2012-12-10 09:40:00,63.35,63.54,63.31,63.49,87400.0,56.196,56.3645,56.1605,56.3202,87400.0
2012-12-10 09:50:00,63.5,63.82,63.5,63.81,47000.0,56.329,56.6129,56.329,56.604,47000.0
2012-12-10 10:00:00,63.83,63.83,63.54,63.55,59600.0,56.6218,56.6218,56.3645,56.3734,59600.0
2012-12-10 10:10:00,63.55,63.72,63.55,63.64,40900.0,56.3734,56.5242,56.3734,56.4532,40900.0
2012-12-10 10:20:00,63.62,63.74,63.62,63.67,40400.0,56.4355,56.5419,56.4355,56.4798,40400.0
2012-12-10 10:30:00,63.7,63.73,63.58,63.58,39500.0,56.5065,56.5331,56.4,56.4,39500.0
2012-12-10 10:40:00,63.6,63.6,63.44,63.56,78100.0,56.4178,56.4178,56.2758,56.3823,78100.0
2012-12-10 10:50:00,63.55,63.61,63.5,63.55,40100.0,56.3734,56.4266,56.329,56.3734,40100.0
2012-12-10 11:00:00,63.55,63.55,63.27,63.4,38800.0,56.3734,56.3734,56.125,56.2403,38800.0
2012-12-10 11:10:00,63.45,63.47,63.4,63.4,18900.0,56.2847,56.3024,56.2403,56.2403,18900.0
2012-12-10 11:20:00,63.41,63.49,63.41,63.49,22300.0,56.2492,56.3202,56.2492,56.3202,22300.0
2012-12-10 11:30:00,63.49,63.6,63.46,63.55,34100.0,56.3202,56.4178,56.2936,56.3734,34100.0
2012-12-10 11:40:00,63.55,63.57,63.4,63.45,11800.0,56.3734,56.3911,56.2403,56.2847,11800.0
2012-12-10 11:50:00,63.45,63.46,63.33,63.4,11600.0,56.2847,56.2936,56.1782,56.2403,11600.0
2012-12-10 12:00:00,63.41,63.51,63.41,63.51,6400.0,56.2492,56.3379,56.2492,56.3379,6400.0
2012-12-10 12:10:00,63.51,63.52,63.48,63.5,3400.0,56.3379,56.3468,56.3113,56.329,3400.0
2012-12-10 12:20:00,63.5,63.55,63.45,63.47,4900.0,56.329,56.3734,56.2847,56.3024,4900.0
2012-12-10 12:30:00,63.48,63.49,63.46,63.49,5600.0,56.3113,56.3202,56.2936,56.3202,5600.0
2012-12-10 12:40:00,63.46,63.46,63.4,63.4,4200.0,56.2936,56.2936,56.2403,56.2403,4200.0
2012-12-10 12:50:00,63.37,63.41,63.3,63.41,24900.0,56.2137,56.2492,56.1516,56.2492,24900.0
2012-12-10 13:00:00,63.42,63.54,63.4,63.49,36900.0,56.2581,56.3645,56.2403,56.3202,36900.0
2012-12-10 13:10:00,63.49,63.61,63.48,63.61,30600.0,56.3202,56.4266,56.3113,56.4266,30600.0
2012-12-10 13:20:00,63.6,63.61,63.56,63.56,19700.0,56.4178,56.4266,56.3823,56.3823,19700.0
2012-12-10 13:30:00,63.57,63.58,63.47,63.48,13000.0,56.3911,56.4,56.3024,56.3113,13000.0
2012-12-10 13:40:00,63.49,63.54,63.45,63.52,9600.0,56.3202,56.3645,56.2847,56.3468,9600.0
2012-12-10 13:50:00,63.52,63.52,63.43,63.45,12100.0,56.3468,56.3468,56.267,56.2847,12100.0
2012-12-10 14:00:00,63.45,63.52,63.43,63.47,20200.0,56.2847,56.3468,56.267,56.3024,20200.0
2012-12-10 14:10:00,63.49,63.51,63.45,63.46,13700.0,56.3202,56.3379,56.2847,56.2936,13700.0
2012-12-10 14:20:00,63.46,63.47,63.41,63.46,12900.0,56.2936,56.3024,56.2492,56.2936,12900.0
2012-12-10 14:30:00,63.46,63.48,63.38,63.39,11400.0,56.2936,56.3113,56.2226,56.2315,11400.0
2012-12-10 14:40:00,63.38,63.39,63.34,63.37,10900.0,56.2226,56.2315,56.1871,56.2137,10900.0
2012-12-10 14:50:00,63.37,63.52,63.36,63.5,12700.0,56.2137,56.3468,56.2049,56.329,12700.0
2012-12-10 15:00:00,63.51,63.52,63.44,63.46,20400.0,56.3379,56.3468,56.2758,56.2936,20400.0
2012-12-10 15:10:00,63.46,63.48,63.44,63.48,14200.0,56.2936,56.3113,56.2758,56.3113,14200.0
2012-12-10 15:20:00,63.47,63.51,63.46,63.51,8900.0,56.3024,56.3379,56.2936,56.3379,8900.0
2012-12-10 15:30:00,63.5,63.56,63.5,63.54,13500.0,56.329,56.3823,56.329,56.3645,13500.0
2012-12-10 15:40:00,63.53,63.6,63.53,63.59,22200.0,56.3557,56.4178,56.3557,56.4089,22200.0
2012-12-10 15:50:00,63.58,63.64,63.58,63.62,74300.0,56.4,56.4532,56.4,56.4355,74300.0
2012-12-11 09:30:00,64.14,64.26,64.09,64.19,36800.0,56.8968,57.0032,56.8524,56.9411,36800.0
2012-12-11 09:40:00,64.19,64.25,64.12,64.19,40400.0,56.9411,56.9943,56.879,56.9411,40400.0
2012-12-11 09:50:00,64.22,64.28,64.18,64.26,45900.0,56.9677,57.021,56.9323,57.0032,45900.0
2012-12-11 10:00:00,64.24,64.36,64.24,64.31,29900.0,56.9855,57.0919,56.9855,57.0476,29900.0
2012-12-11 10:10:00,64.31,64.37,64.2,64.22,13100.0,57.0476,57.1008,56.95,56.9677,13100.0
2012-12-11 10:20:00,64.2,64.2,64.06,64.13,9700.0,56.95,56.95,56.8258,56.8879,9700.0
2012-12-11 10:30:00,64.14,64.27,64.14,64.25,9600.0,56.8968,57.0121,56.8968,56.9943,9600.0
2012-12-11 10:40:00,64.26,64.3,64.21,64.21,16000.0,57.0032,57.0387,56.9589,56.9589,16000.0
2012-12-11 10:50:00,64.24,64.25,64.17,64.18,11300.0,56.9855,56.9943,56.9234,56.9323,11300.0
2012-12-11 11:00:00,64.19,64.19,64.02,64.06,22900.0,56.9411,56.9411,56.7903,56.8258,22900.0
2012-12-11 11:10:00,64.06,64.15,64.05,64.09,9600.0,56.8258,56.9056,56.8169,56.8524,9600.0
2012-12-11 11:20:00,64.07,64.12,63.99,64.12,39700.0,56.8347,56.879,56.7637,56.879,39700.0
2012-12-11 11:30:00,64.09,64.17,64.03,64.06,47300.0,56.8524,56.9234,56.7992,56.8258,47300.0
2012-12-11 11:40:00,64.08,64.2,64.08,64.2,6800.0,56.8435,56.95,56.8435,56.95,6800.0
2012-12-11 11:50:00,64.18,64.23,64.17,64.2,5300.0,56.9323,56.9766,56.9234,56.95,5300.0
2012-12-11 12:00:00,64.21,64.21,64.0,64.03,12100.0,56.9589,56.9589,56.7726,56.7992,12100.0
2012-12-11 12:10:00,64.07,64.15,64.05,64.13,9200.0,56.8347,56.9056,56.8169,56.8879,9200.0
2012-12-11 12:20:00,64.12,64.22,64.12,64.12,9600.0,56.879,56.9677,56.879,56.879,9600.0
2012-12-11 12:30:00,64.14,64.16,64.07,64.1,34200.0,56.8968,56.9145,56.8347,56.8613,34200.0
2012-12-11 12:40:00,64.09,64.11,64.01,64.01,6100.0,56.8524,56.8702,56.7815,56.7815,6100.0
2012-12-11 12:50:00,64.03,64.07,64.03,64.06,7300.0,56.7992,56.8347,56.7992,56.8258,7300.0
2012-12-11 13:00:00,64.08,64.13,64.02,64.02,11300.0,56.8435,56.8879,56.7903,56.7903,11300.0
2012-12-11 13:10:00,64.05,64.1,64.03,64.09,25700.0,56.8169,56.8613,56.7992,56.8524,25700.0
2012-12-11 13:20:00,64.1,64.1,64.01,64.04,20500.0,56.8613,56.8613,56.7815,56.8081,20500.0
2012-12-11 13:30:00,64.03,64.05,63.97,64.03,25300.0,56.7992,56.8169,56.746,56.7992,25300.0
2012-12-11 13:40:00,64.02,64.1,64.02,64.02,30600.0,56.7903,56.8613,56.7903,56.7903,30600.0
2012-12-11 13:50:00,64.02,64.09,64.0,64.04,23800.0,56.7903,56.8524,56.7726,56.8081,23800.0
2012-12-11 14:00:00,64.03,64.09,63.99,64.0,23800.0,56.7992,56.8524,56.7637,56.7726,23800.0
2012-12-11 14:10:00,64.01,64.04,64.0,64.04,8100.0,56.7815,56.8081,56.7726,56.8081,8100.0
2012-12-11 14:20:00,64.05,64.14,64.05,64.14,10900.0,56.8169,56.8968,56.8169,56.8968,10900.0
2012-12-11 14:30:00,64.14,64.18,64.09,64.15,23700.0,56.8968,56.9323,56.8524,56.9056,23700.0
2012-12-11 14:40:00,64.15,64.2,64.08,64.11,15800.0,56.9056,56.95,56.8435,56.8702,15800.0
2012-12-11 14:50:00,64.13,64.19,64.1,64.11,18500.0,56.8879,56.9411,56.8613,56.8702,18500.0
2012-12-11 15:00:00,64.11,64.11,63.99,63.99,23900.0,56.8702,56.8702,56.7637,56.7637,23900.0
2012-12-11 15:10:00,64.01,64.01,63.84,63.89,33700.0,56.7815,56.7815,56.6307,56.675,33700.0
2012-12-11 15:20:00,63.89,63.96,63.88,63.91,15400.0,56.675,56.7371,56.6661,56.6927,15400.0
2012-12-11 15:30:00,63.92,63.94,63.89,63.92,32700.0,56.7016,56.7194,56.675,56.7016,32700.0
2012-12-11 15:40:00,63.92,63.94,63.89,63.9,60500.0,56.7016,56.7194,56.675,56.6839,60500.0
2012-12-11 15:50:00,63.89,63.92,63.86,63.88,67100.0,56.675,56.7016,56.6484,56.6661,67100.0
2012-12-12 09:30:00,63.42,63.54,63.4,63.51,91500.0,56.2581,56.3645,56.2403,56.3379,91500.0
2012-12-12 09:40:00,63.52,63.55,63.43,63.45,48200.0,56.3468,56.3734,56.267,56.2847,48200.0
2012-12-12 09:50:00,63.45,63.45,63.23,63.23,53200.0,56.2847,56.2847,56.0895,56.0895,53200.0
2012-12-12 10:00:00,63.25,63.33,63.15,63.3,74700.0,56.1073,56.1782,56.0186,56.1516,74700.0
2012-12-12 10:10:00,63.31,63.36,63.27,63.34,27800.0,56.1605,56.2049,56.125,56.1871,27800.0
2012-12-12 10:20:00,63.34,63.36,63.25,63.29,20500.0,56.1871,56.2049,56.1073,56.1428,20500.0
2012-12-12 10:30:00,63.3,63.31,63.25,63.25,23900.0,56.1516,56.1605,56.1073,56.1073,23900.0
2012-12-12 10:40:00,63.25,63.26,63.21,63.26,25100.0,56.1073,56.1161,56.0718,56.1161,25100.0
2012-12-12 10:50:00,63.25,63.33,63.23,63.32,23000.0,56.1073,56.1782,56.0895,56.1694,23000.0
2012-12-12 11:00:00,63.32,63.33,63.16,63.2,36800.0,56.1694,56.1782,56.0274,56.0629,36800.0
2012-12-12 11:10:00,63.2,63.32,63.2,63.24,18300.0,56.0629,56.1694,56.0629,56.0984,18300.0
2012-12-12 11:20:00,63.24,63.24,63.1,63.12,20000.0,56.0984,56.0984,55.9742,55.992,20000.0
2012-12-12 11:30:00,63.14,63.22,63.14,63.21,21900.0,56.0097,56.0807,56.0097,56.0718,21900.0
2012-12-12 11:40:00,63.23,63.25,63.19,63.21,14200.0,56.0895,56.1073,56.0541,56.0718,14200.0
2012-12-12 11:50:00,63.2,63.28,63.09,63.16,96700.0,56.0629,56.1339,55.9653,56.0274,96700.0
2012-12-12 12:00:00,63.17,63.3,63.17,63.3,34700.0,56.0363,56.1516,56.0363,56.1516,34700.0
2012-12-12 12:10:00,63.3,63.39,63.3,63.39,7900.0,56.1516,56.2315,56.1516,56.2315,7900.0
2012-12-12 12:20:00,63.39,63.58,63.39,63.45,29600.0,56.2315,56.4,56.2315,56.2847,29600.0
2012-12-12 12:30:00,63.49,63.58,63.36,63.5,53500.0,56.3202,56.4,56.2049,56.329,53500.0
2012-12-12 12:40:00,63.5,63.6,63.42,63.52,41700.0,56.329,56.4178,56.2581,56.3468,41700.0
2012-12-12 12:50:00,63.54,63.64,63.46,63.5,37600.0,56.3645,56.4532,56.2936,56.329,37600.0
2012-12-12 13:00:00,63.5,63.52,63.43,63.47,78000.0,56.329,56.3468,56.267,56.3024,78000.0
2012-12-12 13:10:00,63.49,63.49,63.31,63.47,20600.0,56.3202,56.3202,56.1605,56.3024,20600.0
2012-12-12 13:20:00,63.47,63.64,63.47,63.62,19000.0,56.3024,56.4532,56.3024,56.4355,19000.0
2012-12-12 13:30:00,63.6,63.7,63.55,63.55,32600.0,56.4178,56.5065,56.3734,56.3734,32600.0
2012-12-12 13:40:00,63.56,63.6,63.52,63.6,26000.0,56.3823,56.4178,56.3468,56.4178,26000.0
2012-12-12 13:50:00,63.6,63.69,63.6,63.68,13900.0,56.4178,56.4976,56.4178,56.4887,13900.0
2012-12-12 14:00:00,63.69,63.76,63.66,63.76,27400.0,56.4976,56.5597,56.471,56.5597,27400.0
2012-12-12 14:10:00,63.77,63.79,63.71,63.77,31400.0,56.5686,56.5863,56.5153,56.5686,31400.0
2012-12-12 14:20:00,63.78,63.79,63.66,63.74,23900.0,56.5774,56.5863,56.471,56.5419,23900.0
2012-12-12 14:30:00,63.72,63.77,63.69,63.72,27300.0,56.5242,56.5686,56.4976,56.5242,27300.0
2012-12-12 14:40:00,63.71,63.73,63.66,63.68,38700.0,56.5153,56.5331,56.471,56.4887,38700.0
2012-12-12 14:50:00,63.68,63.68,63.57,63.57,42400.0,56.4887,56.4887,56.3911,56.3911,42400.0
2012-12-12 15:00:00,63.58,63.58,63.38,63.38,31800.0,56.4,56.4,56.2226,56.2226,31800.0
2012-12-12 15:10:00,63.39,63.47,63.31,63.46,36100.0,56.2315,56.3024,56.1605,56.2936,36100.0
2012-12-12 15:20:00,63.45,63.51,63.29,63.3,44000.0,56.2847,56.3379,56.1428,56.1516,44000.0
2012-12-12 15:30:00,63.31,63.4,63.26,63.26,52300.0,56.1605,56.2403,56.1161,56.1161,52300.0
2012-12-12 15:40:00,63.25,63.31,63.21,63.28,43200.0,56.1073,56.1605,56.0718,56.1339,43200.0
2012-12-12 15:50:00,63.3,63.39,63.29,63.35,79700.0,56.1516,56.2315,56.1428,56.196,79700.0
2012-12-13 09:30:00,63.4,63.42,63.33,63.41,43300.0,56.2403,56.2581,56.1782,56.2492,43300.0
2012-12-13 09:40:00,63.4,63.42,63.3,63.37,34300.0,56.2403,56.2581,56.1516,56.2137,34300.0
2012-12-13 09:50:00,63.38,63.4,63.3,63.3,33500.0,56.2226,56.2403,56.1516,56.1516,33500.0
2012-12-13 10:00:00,63.3,63.3,63.19,63.2,48000.0,56.1516,56.1516,56.0541,56.0629,48000.0
2012-12-13 10:10:00,63.2,63.34,63.2,63.34,61300.0,56.0629,56.1871,56.0629,56.1871,61300.0
2012-12-13 10:20:00,63.35,63.39,63.31,63.39,86400.0,56.196,56.2315,56.1605,56.2315,86400.0
2012-12-13 10:30:00,63.38,63.45,63.35,63.38,32400.0,56.2226,56.2847,56.196,56.2226,32400.0
2012-12-13 10:40:00,63.39,63.47,63.34,63.42,38000.0,56.2315,56.3024,56.1871,56.2581,38000.0
2012-12-13 10:50:00,63.42,63.43,63.31,63.33,59200.0,56.2581,56.267,56.1605,56.1782,59200.0
2012-12-13 11:00:00,63.33,63.34,63.22,63.22,53000.0,56.1782,56.1871,56.0807,56.0807,53000.0
2012-12-13 11:10:00,63.23,63.23,62.97,63.08,101800.0,56.0895,56.0895,55.8589,55.9565,101800.0
2012-12-13 11:20:00,63.1,63.15,62.97,63.07,52800.0,55.9742,56.0186,55.8589,55.9476,52800.0
2012-12-13 11:30:00,63.05,63.26,63.01,63.13,36600.0,55.9299,56.1161,55.8944,56.0008,36600.0
2012-12-13 11:40:00,63.11,63.13,63.02,63.04,16700.0,55.9831,56.0008,55.9033,55.921,16700.0
2012-12-13 11:50:00,63.04,63.23,63.01,63.21,17900.0,55.921,56.0895,55.8944,56.0718,17900.0
2012-12-13 12:00:00,63.2,63.24,63.15,63.17,16100.0,56.0629,56.0984,56.0186,56.0363,16100.0
2012-12-13 12:10:00,63.18,63.18,62.97,62.97,16100.0,56.0452,56.0452,55.8589,55.8589,16100.0
2012-12-13 12:20:00,62.96,62.99,62.79,62.79,20100.0,55.85,55.8766,55.6992,55.6992,20100.0
2012-12-13 12:30:00,62.79,62.86,62.74,62.76,24000.0,55.6992,55.7613,55.6549,55.6726,24000.0
2012-12-13 12:40:00,62.75,62.79,62.65,62.77,31300.0,55.6637,55.6992,55.575,55.6815,31300.0
2012-12-13 12:50:00,62.76,62.96,62.76,62.94,18000.0,55.6726,55.85,55.6726,55.8323,18000.0
2012-12-13 13:00:00,62.93,62.94,62.85,62.87,12500.0,55.8234,55.8323,55.7524,55.7702,12500.0
2012-12-13 13:10:00,62.88,62.91,62.84,62.88,14400.0,55.7791,55.8057,55.7436,55.7791,14400.0
2012-12-13 13:20:00,62.86,63.0,62.86,62.93,18600.0,55.7613,55.8855,55.7613,55.8234,18600.0
2012-12-13 13:30:00,62.93,62.93,62.83,62.87,9300.0,55.8234,55.8234,55.7347,55.7702,9300.0
2012-12-13 13:40:00,62.87,62.91,62.8,62.82,25400.0,55.7702,55.8057,55.7081,55.7258,25400.0
2012-12-13 13:50:00,62.81,62.82,62.75,62.78,24600.0,55.717,55.7258,55.6637,55.6904,24600.0
2012-12-13 14:00:00,62.79,62.8,62.65,62.72,23300.0,55.6992,55.7081,55.575,55.6371,23300.0
2012-12-13 14:10:00,62.71,62.72,62.63,62.69,12700.0,55.6283,55.6371,55.5573,55.6105,12700.0
2012-12-13 14:20:00,62.68,62.76,62.68,62.75,18300.0,55.6016,55.6726,55.6016,55.6637,18300.0
2012-12-13 14:30:00,62.74,62.78,62.73,62.74,28000.0,55.6549,55.6904,55.646,55.6549,28000.0
2012-12-13 14:40:00,62.74,62.76,62.69,62.76,17900.0,55.6549,55.6726,55.6105,55.6726,17900.0
2012-12-13 14:50:00,62.77,62.77,62.71,62.75,17300.0,55.6815,55.6815,55.6283,55.6637,17300.0
2012-12-13 15:00:00,62.75,62.79,62.71,62.71,20600.0,55.6637,55.6992,55.6283,55.6283,20600.0
2012-12-13 15:10:00,62.71,62.73,62.68,62.7,22300.0,55.6283,55.646,55.6016,55.6194,22300.0
2012-12-13 15:20:00,62.7,62.74,62.66,62.68,19300.0,55.6194,55.6549,55.5839,55.6016,19300.0
2012-12-13 15:30:00,62.69,62.84,62.67,62.8,40400.0,55.6105,55.7436,55.5928,55.7081,40400.0
2012-12-13 15:40:00,62.82,62.9,62.72,62.73,61500.0,55.7258,55.7968,55.6371,55.646,61500.0
2012-12-13 15:50:00,62.74,62.81,62.68,62.69,94800.0,55.6549,55.717,55.6016,55.6105,94800.0
2012-12-14 09:30:00,62.43,62.69,62.42,62.59,114700.0,55.3799,55.6105,55.371,55.5218,114700.0
2012-12-14 09:40:00,62.59,63.16,62.59,62.95,75100.0,55.5218,56.0274,55.5218,55.8412,75100.0
2012-12-14 09:50:00,62.92,62.95,62.77,62.93,50500.0,55.8145,55.8412,55.6815,55.8234,50500.0
2012-12-14 10:00:00,62.94,63.01,62.69,62.78,167600.0,55.8323,55.8944,55.6105,55.6904,167600.0
2012-12-14 10:10:00,62.77,62.99,62.7,62.95,85200.0,55.6815,55.8766,55.6194,55.8412,85200.0
2012-12-14 10:20:00,62.95,63.11,62.89,63.06,81000.0,55.8412,55.9831,55.7879,55.9387,81000.0
2012-12-14 10:30:00,63.06,63.15,63.05,63.1,56900.0,55.9387,56.0186,55.9299,55.9742,56900.0
2012-12-14 10:40:00,63.1,63.23,63.05,63.23,65900.0,55.9742,56.0895,55.9299,56.0895,65900.0
2012-12-14 10:50:00,63.23,63.25,63.13,63.13,34400.0,56.0895,56.1073,56.0008,56.0008,34400.0
2012-12-14 11:00:00,63.13,63.25,63.05,63.14,71100.0,56.0008,56.1073,55.9299,56.0097,71100.0
2012-12-14 11:10:00,63.14,63.2,63.14,63.15,31400.0,56.0097,56.0629,56.0097,56.0186,31400.0
2012-12-14 11:20:00,63.13,63.24,63.09,63.2,75600.0,56.0008,56.0984,55.9653,56.0629,75600.0
2012-12-14 11:30:00,63.19,63.23,63.16,63.19,61100.0,56.0541,56.0895,56.0274,56.0541,61100.0
2012-12-14 11:40:00,63.2,63.29,63.2,63.26,36900.0,56.0629,56.1428,56.0629,56.1161,36900.0
2012-12-14 11:50:00,63.27,63.3,63.2,63.27,25700.0,56.125,56.1516,56.0629,56.125,25700.0
2012-12-14 12:00:00,63.28,63.35,63.27,63.35,33300.0,56.1339,56.196,56.125,56.196,33300.0
2012-12-14 12:10:00,63.33,63.52,63.33,63.51,74600.0,56.1782,56.3468,56.1782,56.3379,74600.0
2012-12-14 12:20:00,63.53,63.63,63.53,63.61,59000.0,56.3557,56.4444,56.3557,56.4266,59000.0
2012-12-14 12:30:00,63.63,63.64,63.58,63.6,30900.0,56.4444,56.4532,56.4,56.4178,30900.0
2012-12-14 12:40:00,63.6,63.66,63.56,63.56,50400.0,56.4178,56.471,56.3823,56.3823,50400.0
2012-12-14 12:50:00,63.56,63.58,63.5,63.52,16900.0,56.3823,56.4,56.329,56.3468,16900.0
2012-12-14 13:00:00,63.54,63.54,63.49,63.52,30800.0,56.3645,56.3645,56.3202,56.3468,30800.0
2012-12-14 13:10:00,63.52,63.61,63.52,63.54,64900.0,56.3468,56.4266,56.3468,56.3645,64900.0
2012-12-14 13:20:00,63.55,63.59,63.52,63.57,21600.0,56.3734,56.4089,56.3468,56.3911,21600.0
2012-12-14 13:30:00,63.57,63.6,63.55,63.57,29100.0,56.3911,56.4178,56.3734,56.3911,29100.0
2012-12-14 13:40:00,63.57,63.65,63.57,63.62,28900.0,56.3911,56.4621,56.3911,56.4355,28900.0
2012-12-14 13:50:00,63.63,63.7,63.58,63.7,50600.0,56.4444,56.5065,56.4,56.5065,50600.0
2012-12-14 14:00:00,63.69,63.76,63.69,63.73,37900.0,56.4976,56.5597,56.4976,56.5331,37900.0
2012-12-14 14:10:00,63.72,63.79,63.72,63.76,30700.0,56.5242,56.5863,56.5242,56.5597,30700.0
2012-12-14 14:20:00,63.77,63.77,63.7,63.7,25900.0,56.5686,56.5686,56.5065,56.5065,25900.0
2012-12-14 14:30:00,63.7,63.71,63.68,63.7,30700.0,56.5065,56.5153,56.4887,56.5065,30700.0
2012-12-14 14:40:00,63.7,63.7,63.6,63.6,29200.0,56.5065,56.5065,56.4178,56.4178,29200.0
2012-12-14 14:50:00,63.62,63.69,63.31,63.41,94900.0,56.4355,56.4976,56.1605,56.2492,94900.0
2012-12-14 15:00:00,63.42,63.64,63.41,63.47,79200.0,56.2581,56.4532,56.2492,56.3024,79200.0
2012-12-14 15:10:00,63.44,63.69,63.44,63.67,86000.0,56.2758,56.4976,56.2758,56.4798,86000.0
2012-12-14 15:20:00,63.66,63.72,63.56,63.61,57600.0,56.471,56.5242,56.3823,56.4266,57600.0
2012-12-14 15:30:00,63.61,63.74,63.57,63.74,63100.0,56.4266,56.5419,56.3911,56.5419,63100.0
2012-12-14 15:40:00,63.73,63.79,63.69,63.69,71600.0,56.5331,56.5863,56.4976,56.4976,71600.0
2012-12-14 15:50:00,63.69,63.73,63.57,63.64,138500.0,56.4976,56.5331,56.3911,56.4532,138500.0
2012-12-17 09:30:00,64.0,64.0,63.77,63.77,77800.0,56.7726,56.7726,56.5686,56.5686,77800.0
2012-12-17 09:40:00,63.79,63.95,63.77,63.87,38700.0,56.5863,56.7282,56.5686,56.6573,38700.0
2012-12-17 09:50:00,63.87,63.91,63.73,63.85,55100.0,56.6573,56.6927,56.5331,56.6395,55100.0
2012-12-17 10:00:00,63.86,63.87,63.73,63.78,47100.0,56.6484,56.6573,56.5331,56.5774,47100.0
2012-12-17 10:10:00,63.8,63.82,63.44,63.48,57300.0,56.5952,56.6129,56.2758,56.3113,57300.0
2012-12-17 10:20:00,63.49,63.55,63.4,63.52,23000.0,56.3202,56.3734,56.2403,56.3468,23000.0
2012-12-17 10:30:00,63.52,63.61,63.51,63.6,32500.0,56.3468,56.4266,56.3379,56.4178,32500.0
2012-12-17 10:40:00,63.59,63.6,63.5,63.53,44500.0,56.4089,56.4178,56.329,56.3557,44500.0
2012-12-17 10:50:00,63.53,63.65,63.47,63.53,44500.0,56.3557,56.4621,56.3024,56.3557,44500.0
2012-12-17 11:00:00,63.51,63.53,63.46,63.51,39500.0,56.3379,56.3557,56.2936,56.3379,39500.0
2012-12-17 11:10:00,63.52,63.58,63.46,63.56,51900.0,56.3468,56.4,56.2936,56.3823,51900.0
2012-12-17 11:20:00,63.56,63.61,63.51,63.53,49400.0,56.3823,56.4266,56.3379,56.3557,49400.0
2012-12-17 11:30:00,63.53,63.61,63.45,63.55,34900.0,56.3557,56.4266,56.2847,56.3734,34900.0
2012-12-17 11:40:00,63.55,63.65,63.55,63.6,17200.0,56.3734,56.4621,56.3734,56.4178,17200.0
2012-12-17 11:50:00,63.61,63.64,63.59,63.62,19400.0,56.4266,56.4532,56.4089,56.4355,19400.0
2012-12-17 12:00:00,63.61,63.65,63.52,63.53,41000.0,56.4266,56.4621,56.3468,56.3557,41000.0
2012-12-17 12:10:00,63.55,63.56,63.49,63.5,6100.0,56.3734,56.3823,56.3202,56.329,6100.0
2012-12-17 12:20:00,63.5,63.62,63.49,63.58,16300.0,56.329,56.4355,56.3202,56.4,16300.0
2012-12-17 12:30:00,63.57,63.63,63.53,63.53,15500.0,56.3911,56.4444,56.3557,56.3557,15500.0
2012-12-17 12:40:00,63.54,63.55,63.47,63.5,10500.0,56.3645,56.3734,56.3024,56.329,10500.0
2012-12-17 12:50:00,63.49,63.54,63.46,63.46,14800.0,56.3202,56.3645,56.2936,56.2936,14800.0
2012-12-17 13:00:00,63.46,63.49,63.39,63.39,10400.0,56.2936,56.3202,56.2315,56.2315,10400.0
2012-12-17 13:10:00,63.41,63.48,63.4,63.44,35100.0,56.2492,56.3113,56.2403,56.2758,35100.0
2012-12-17 13:20:00,63.44,63.5,63.43,63.5,19100.0,56.2758,56.329,56.267,56.329,19100.0
2012-12-17 13:30:00,63.49,63.5,63.46,63.46,19000.0,56.3202,56.329,56.2936,56.2936,19000.0
2012-12-17 13:40:00,63.46,63.49,63.45,63.46,23700.0,56.2936,56.3202,56.2847,56.2936,23700.0
2012-12-17 13:50:00,63.47,63.48,63.46,63.48,20900.0,56.3024,56.3113,56.2936,56.3113,20900.0
2012-12-17 14:00:00,63.49,63.63,63.45,63.5,66500.0,56.3202,56.4444,56.2847,56.329,66500.0
2012-12-17 14:10:00,63.5,63.51,63.44,63.45,31500.0,56.329,56.3379,56.2758,56.2847,31500.0
2012-12-17 14:20:00,63.45,63.46,63.35,63.38,36300.0,56.2847,56.2936,56.196,56.2226,36300.0
2012-12-17 14:30:00,63.39,63.42,63.33,63.37,28000.0,56.2315,56.2581,56.1782,56.2137,28000.0
2012-12-17 14:40:00,63.36,63.45,63.36,63.41,20200.0,56.2049,56.2847,56.2049,56.2492,20200.0
2012-12-17 14:50:00,63.43,63.53,63.42,63.44,16700.0,56.267,56.3557,56.2581,56.2758,16700.0
2012-12-17 15:00:00,63.48,63.51,63.43,63.5,22500.0,56.3113,56.3379,56.267,56.329,22500.0
2012-12-17 15:10:00,63.5,63.5,63.43,63.43,20000.0,56.329,56.329,56.267,56.267,20000.0
2012-12-17 15:20:00,63.43,63.46,63.39,63.42,28200.0,56.267,56.2936,56.2315,56.2581,28200.0
2012-12-17 15:30:00,63.43,63.47,63.42,63.45,25700.0,56.267,56.3024,56.2581,56.2847,25700.0
2012-12-17 15:40:00,63.46,63.51,63.36,63.46,67500.0,56.2936,56.3379,56.2049,56.2936,67500.0
2012-12-17 15:50:00,63.46,63.67,63.43,63.6,89600.0,56.2936,56.4798,56.267,56.4178,89600.0
2012-12-18 09:30:00,63.8,63.91,63.68,63.9,56700.0,56.5952,56.6927,56.4887,56.6839,56700.0
2012-12-18 09:40:00,63.9,63.92,63.78,63.79,39200.0,56.6839,56.7016,56.5774,56.5863,39200.0
2012-12-18 09:50:00,63.78,63.82,63.75,63.75,30600.0,56.5774,56.6129,56.5508,56.5508,30600.0
2012-12-18 10:00:00,63.77,63.8,63.75,63.8,45800.0,56.5686,56.5952,56.5508,56.5952,45800.0
2012-12-18 10:10:00,63.81,63.89,63.8,63.81,54100.0,56.604,56.675,56.5952,56.604,54100.0
2012-12-18 10:20:00,63.81,63.82,63.75,63.76,75500.0,56.604,56.6129,56.5508,56.5597,75500.0
2012-12-18 10:30:00,63.76,63.79,63.73,63.79,60600.0,56.5597,56.5863,56.5331,56.5863,60600.0
2012-12-18 10:40:00,63.8,63.93,63.8,63.92,30200.0,56.5952,56.7105,56.5952,56.7016,30200.0
2012-12-18 10:50:00,63.92,63.97,63.89,63.89,75000.0,56.7016,56.746,56.675,56.675,75000.0
2012-12-18 11:00:00,63.88,64.02,63.88,64.0,106800.0,56.6661,56.7903,56.6661,56.7726,106800.0
2012-12-18 11:10:00,63.99,64.0,63.91,63.93,103000.0,56.7637,56.7726,56.6927,56.7105,103000.0
2012-12-18 11:20:00,63.93,64.01,63.91,63.99,43900.0,56.7105,56.7815,56.6927,56.7637,43900.0
2012-12-18 11:30:00,63.99,64.01,63.89,63.91,31100.0,56.7637,56.7815,56.675,56.6927,31100.0
2012-12-18 11:40:00,63.9,63.94,63.9,63.94,22000.0,56.6839,56.7194,56.6839,56.7194,22000.0
2012-12-18 11:50:00,63.94,63.94,63.9,63.91,20800.0,56.7194,56.7194,56.6839,56.6927,20800.0
2012-12-18 12:00:00,63.91,63.93,63.88,63.9,26500.0,56.6927,56.7105,56.6661,56.6839,26500.0
2012-12-18 12:10:00,63.9,63.94,63.9,63.93,15300.0,56.6839,56.7194,56.6839,56.7105,15300.0
2012-12-18 12:20:00,63.93,63.97,63.9,63.9,15700.0,56.7105,56.746,56.6839,56.6839,15700.0
2012-12-18 12:30:00,63.88,64.08,63.87,64.08,89300.0,56.6661,56.8435,56.6573,56.8435,89300.0
2012-12-18 12:40:00,64.06,64.09,64.01,64.01,26200.0,56.8258,56.8524,56.7815,56.7815,26200.0
2012-12-18 12:50:00,64.03,64.06,64.01,64.03,22200.0,56.7992,56.8258,56.7815,56.7992,22200.0
2012-12-18 13:00:00,64.03,64.03,63.96,63.99,12700.0,56.7992,56.7992,56.7371,56.7637,12700.0
2012-12-18 13:10:00,64.0,64.05,63.91,63.94,20200.0,56.7726,56.8169,56.6927,56.7194,20200.0
2012-12-18 13:20:00,63.93,63.93,63.85,63.85,63800.0,56.7105,56.7105,56.6395,56.6395,63800.0
2012-12-18 13:30:00,63.84,63.87,63.81,63.81,12100.0,56.6307,56.6573,56.604,56.604,12100.0
2012-12-18 13:40:00,63.81,63.88,63.81,63.86,31400.0,56.604,56.6661,56.604,56.6484,31400.0
2012-12-18 13:50:00,63.86,63.86,63.77,63.8,23400.0,56.6484,56.6484,56.5686,56.5952,23400.0
2012-12-18 14:00:00,63.8,63.88,63.76,63.87,31800.0,56.5952,56.6661,56.5597,56.6573,31800.0
2012-12-18 14:10:00,63.86,63.88,63.84,63.86,21500.0,56.6484,56.6661,56.6307,56.6484,21500.0
2012-12-18 14:20:00,63.86,63.87,63.81,63.84,29100.0,56.6484,56.6573,56.604,56.6307,29100.0
2012-12-18 14:30:00,63.84,63.9,63.84,63.9,25500.0,56.6307,56.6839,56.6307,56.6839,25500.0
2012-12-18 14:40:00,63.9,63.92,63.87,63.91,22900.0,56.6839,56.7016,56.6573,56.6927,22900.0
2012-12-18 14:50:00,63.9,63.92,63.86,63.86,19000.0,56.6839,56.7016,56.6484,56.6484,19000.0
2012-12-18 15:00:00,63.87,63.9,63.85,63.87,37000.0,56.6573,56.6839,56.6395,56.6573,37000.0
2012-12-18 15:10:00,63.87,63.87,63.82,63.85,42400.0,56.6573,56.6573,56.6129,56.6395,42400.0
2012-12-18 15:20:00,63.85,63.89,63.85,63.87,47900.0,56.6395,56.675,56.6395,56.6573,47900.0
2012-12-18 15:30:00,63.87,63.89,63.85,63.87,44200.0,56.6573,56.675,56.6395,56.6573,44200.0
2012-12-18 15:40:00,63.87,63.88,63.83,63.85,63900.0,56.6573,56.6661,56.6218,56.6395,63900.0
2012-12-18 15:50:00,63.85,64.04,63.85,64.04,109000.0,56.6395,56.8081,56.6395,56.8081,109000.0
2012-12-19 09:30:00,64.59,64.72,64.51,64.51,158900.0,57.296,57.4113,57.225,57.225,158900.0
2012-12-19 09:40:00,64.51,64.62,64.48,64.59,71800.0,57.225,57.3226,57.1984,57.296,71800.0
2012-12-19 09:50:00,64.58,64.64,64.49,64.53,81100.0,57.2871,57.3403,57.2072,57.2427,81100.0
2012-12-19 10:00:00,64.53,64.57,64.47,64.53,66900.0,57.2427,57.2782,57.1895,57.2427,66900.0
2012-12-19 10:10:00,64.53,64.56,64.3,64.3,40500.0,57.2427,57.2693,57.0387,57.0387,40500.0
2012-12-19 10:20:00,64.3,64.3,64.18,64.28,47700.0,57.0387,57.0387,56.9323,57.021,47700.0
2012-12-19 10:30:00,64.26,64.37,64.25,64.35,58800.0,57.0032,57.1008,56.9943,57.0831,58800.0
2012-12-19 10:40:00,64.36,64.37,64.29,64.31,79400.0,57.0919,57.1008,57.0298,57.0476,79400.0
2012-12-19 10:50:00,64.31,64.37,64.27,64.35,65000.0,57.0476,57.1008,57.0121,57.0831,65000.0
2012-12-19 11:00:00,64.34,64.38,64.27,64.3,98000.0,57.0742,57.1097,57.0121,57.0387,98000.0
2012-12-19 11:10:00,64.3,64.43,64.3,64.41,50500.0,57.0387,57.154,57.0387,57.1363,50500.0
2012-12-19 11:20:00,64.4,64.44,64.36,64.39,40100.0,57.1274,57.1629,57.0919,57.1185,40100.0
2012-12-19 11:30:00,64.4,64.48,64.27,64.27,26500.0,57.1274,57.1984,57.0121,57.0121,26500.0
2012-12-19 11:40:00,64.27,64.28,64.15,64.15,28100.0,57.0121,57.021,56.9056,56.9056,28100.0
2012-12-19 11:50:00,64.15,64.17,64.01,64.01,34400.0,56.9056,56.9234,56.7815,56.7815,34400.0
2012-12-19 12:00:00,64.03,64.09,63.95,63.96,24400.0,56.7992,56.8524,56.7282,56.7371,24400.0
2012-12-19 12:10:00,63.95,63.98,63.8,63.8,30700.0,56.7282,56.7548,56.5952,56.5952,30700.0
2012-12-19 12:20:00,63.8,63.84,63.75,63.84,32900.0,56.5952,56.6307,56.5508,56.6307,32900.0
2012-12-19 12:30:00,63.86,63.89,63.84,63.88,13100.0,56.6484,56.675,56.6307,56.6661,13100.0
2012-12-19 12:40:00,63.89,64.01,63.89,63.97,27500.0,56.675,56.7815,56.675,56.746,27500.0
2012-12-19 12:50:00,63.98,64.02,63.94,63.99,8500.0,56.7548,56.7903,56.7194,56.7637,8500.0
2012-12-19 13:00:00,63.99,64.1,63.98,64.09,14900.0,56.7637,56.8613,56.7548,56.8524,14900.0
2012-12-19 13:10:00,64.1,64.11,63.98,63.99,24100.0,56.8613,56.8702,56.7548,56.7637,24100.0
2012-12-19 13:20:00,63.98,64.04,63.97,64.03,12600.0,56.7548,56.8081,56.746,56.7992,12600.0
2012-12-19 13:30:00,64.02,64.12,64.02,64.04,23000.0,56.7903,56.879,56.7903,56.8081,23000.0
2012-12-19 13:40:00,64.04,64.05,63.9,63.99,17100.0,56.8081,56.8169,56.6839,56.7637,17100.0
2012-12-19 13:50:00,63.98,64.1,63.97,64.08,17100.0,56.7548,56.8613,56.746,56.8435,17100.0
2012-12-19 14:00:00,64.08,64.13,63.99,64.05,26400.0,56.8435,56.8879,56.7637,56.8169,26400.0
2012-12-19 14:10:00,64.05,64.07,63.91,63.99,35000.0,56.8169,56.8347,56.6927,56.7637,35000.0
2012-12-19 14:20:00,64.0,64.09,64.0,64.09,27900.0,56.7726,56.8524,56.7726,56.8524,27900.0
2012-12-19 14:30:00,64.08,64.14,64.07,64.1,33500.0,56.8435,56.8968,56.8347,56.8613,33500.0
2012-12-19 14:40:00,64.1,64.14,64.06,64.08,29700.0,56.8613,56.8968,56.8258,56.8435,29700.0
2012-12-19 14:50:00,64.06,64.13,64.02,64.12,32700.0,56.8258,56.8879,56.7903,56.879,32700.0
2012-12-19 15:00:00,64.1,64.16,64.09,64.16,36000.0,56.8613,56.9145,56.8524,56.9145,36000.0
2012-12-19 15:10:00,64.14,64.23,64.09,64.17,36900.0,56.8968,56.9766,56.8524,56.9234,36900.0
2012-12-19 15:20:00,64.17,64.2,64.04,64.06,47400.0,56.9234,56.95,56.8081,56.8258,47400.0
2012-12-19 15:30:00,64.06,64.32,64.06,64.32,38700.0,56.8258,57.0564,56.8258,57.0564,38700.0
2012-12-19 15:40:00,64.31,64.36,64.16,64.16,78300.0,57.0476,57.0919,56.9145,56.9145,78300.0
2012-12-19 15:50:00,64.14,64.17,64.09,64.12,118800.0,56.8968,56.9234,56.8524,56.879,118800.0
2012-12-20 09:30:00,64.53,64.67,64.42,64.55,82800.0,57.2427,57.3669,57.1452,57.2605,82800.0
2012-12-20 09:40:00,64.54,64.55,64.23,64.38,54700.0,57.2516,57.2605,56.9766,57.1097,54700.0
2012-12-20 09:50:00,64.39,64.46,64.38,64.39,15700.0,57.1185,57.1806,57.1097,57.1185,15700.0
2012-12-20 10:00:00,64.45,64.68,64.45,64.66,22900.0,57.1718,57.3758,57.1718,57.358,22900.0
2012-12-20 10:10:00,64.64,64.67,64.54,64.55,31200.0,57.3403,57.3669,57.2516,57.2605,31200.0
2012-12-20 10:20:00,64.53,64.59,64.46,64.48,20700.0,57.2427,57.296,57.1806,57.1984,20700.0
2012-12-20 10:30:00,64.47,64.54,64.37,64.49,31400.0,57.1895,57.2516,57.1008,57.2072,31400.0
2012-12-20 10:40:00,64.49,64.54,64.45,64.5,23500.0,57.2072,57.2516,57.1718,57.2161,23500.0
2012-12-20 10:50:00,64.48,64.54,64.48,64.54,31900.0,57.1984,57.2516,57.1984,57.2516,31900.0
2012-12-20 11:00:00,64.53,64.6,64.5,64.54,30600.0,57.2427,57.3048,57.2161,57.2516,30600.0
2012-12-20 11:10:00,64.56,64.56,64.52,64.53,23100.0,57.2693,57.2693,57.2339,57.2427,23100.0
2012-12-20 11:20:00,64.53,64.57,64.52,64.57,51800.0,57.2427,57.2782,57.2339,57.2782,51800.0
2012-12-20 11:30:00,64.57,64.66,64.52,64.58,63400.0,57.2782,57.358,57.2339,57.2871,63400.0
2012-12-20 11:40:00,64.59,64.75,64.56,64.75,22400.0,57.296,57.4379,57.2693,57.4379,22400.0
2012-12-20 11:50:00,64.76,64.79,64.61,64.7,10700.0,57.4468,57.4734,57.3137,57.3935,10700.0
2012-12-20 12:00:00,64.69,64.79,64.67,64.77,13100.0,57.3847,57.4734,57.3669,57.4556,13100.0
2012-12-20 12:10:00,64.79,64.83,64.69,64.71,18300.0,57.4734,57.5089,57.3847,57.4024,18300.0
2012-12-20 12:20:00,64.72,64.79,64.7,64.71,10300.0,57.4113,57.4734,57.3935,57.4024,10300.0
2012-12-20 12:30:00,64.71,64.71,64.67,64.67,7200.0,57.4024,57.4024,57.3669,57.3669,7200.0
2012-12-20 12:40:00,64.68,64.72,64.67,64.72,11900.0,57.3758,57.4113,57.3669,57.4113,11900.0
2012-12-20 12:50:00,64.72,64.78,64.7,64.77,12800.0,57.4113,57.4645,57.3935,57.4556,12800.0
2012-12-20 13:00:00,64.76,64.86,64.74,64.86,23500.0,57.4468,57.5355,57.429,57.5355,23500.0
2012-12-20 13:10:00,64.86,64.87,64.74,64.74,44200.0,57.5355,57.5443,57.429,57.429,44200.0
2012-12-20 13:20:00,64.76,64.8,64.67,64.77,11700.0,57.4468,57.4822,57.3669,57.4556,11700.0
2012-12-20 13:30:00,64.76,64.94,64.72,64.92,16100.0,57.4468,57.6064,57.4113,57.5887,16100.0
2012-12-20 13:40:00,64.92,64.94,64.85,64.9,35800.0,57.5887,57.6064,57.5266,57.5709,35800.0
2012-12-20 13:50:00,64.91,64.97,64.87,64.95,29800.0,57.5798,57.633,57.5443,57.6153,29800.0
2012-12-20 14:00:00,64.95,64.95,64.77,64.78,20800.0,57.6153,57.6153,57.4556,57.4645,20800.0
2012-12-20 14:10:00,64.78,64.85,64.73,64.78,24000.0,57.4645,57.5266,57.4201,57.4645,24000.0
2012-12-20 14:20:00,64.77,64.77,64.66,64.72,12800.0,57.4556,57.4556,57.358,57.4113,12800.0
2012-12-20 14:30:00,64.73,64.75,64.7,64.74,18700.0,57.4201,57.4379,57.3935,57.429,18700.0
2012-12-20 14:40:00,64.75,64.77,64.69,64.77,15900.0,57.4379,57.4556,57.3847,57.4556,15900.0
2012-12-20 14:50:00,64.78,64.78,64.62,64.63,22400.0,57.4645,57.4645,57.3226,57.3314,22400.0
2012-12-20 15:00:00,64.61,64.61,64.47,64.49,19200.0,57.3137,57.3137,57.1895,57.2072,19200.0
2012-12-20 15:10:00,64.48,64.51,64.41,64.47,29900.0,57.1984,57.225,57.1363,57.1895,29900.0
2012-12-20 15:20:00,64.47,64.62,64.46,64.6,26600.0,57.1895,57.3226,57.1806,57.3048,26600.0
2012-12-20 15:30:00,64.61,64.64,64.56,64.63,41600.0,57.3137,57.3403,57.2693,57.3314,41600.0
2012-12-20 15:40:00,64.63,64.68,64.6,64.64,31700.0,57.3314,57.3758,57.3048,57.3403,31700.0
2012-12-20 15:50:00,64.63,64.71,64.62,64.7,53600.0,57.3314,57.4024,57.3226,57.3935,53600.0
2012-12-21 09:30:00,63.6,63.63,63.41,63.51,52300.0,56.4178,56.4444,56.2492,56.3379,52300.0
2012-12-21 09:40:00,63.53,63.6,63.49,63.51,41200.0,56.3557,56.4178,56.3202,56.3379,41200.0
2012-12-21 09:50:00,63.51,63.57,63.37,63.4,53600.0,56.3379,56.3911,56.2137,56.2403,53600.0
2012-12-21 10:00:00,63.41,63.48,63.31,63.45,55700.0,56.2492,56.3113,56.1605,56.2847,55700.0
2012-12-21 10:10:00,63.48,63.68,63.44,63.66,114600.0,56.3113,56.4887,56.2758,56.471,114600.0
2012-12-21 10:20:00,63.65,63.72,63.58,63.66,57200.0,56.4621,56.5242,56.4,56.471,57200.0
2012-12-21 10:30:00,63.63,63.72,63.61,63.68,38200.0,56.4444,56.5242,56.4266,56.4887,38200.0
2012-12-21 10:40:00,63.67,63.7,63.53,63.64,28800.0,56.4798,56.5065,56.3557,56.4532,28800.0
2012-12-21 10:50:00,63.65,63.71,63.52,63.53,40500.0,56.4621,56.5153,56.3468,56.3557,40500.0
2012-12-21 11:00:00,63.53,63.61,63.42,63.44,24900.0,56.3557,56.4266,56.2581,56.2758,24900.0
2012-12-21 11:10:00,63.43,63.52,63.41,63.44,19300.0,56.267,56.3468,56.2492,56.2758,19300.0
2012-12-21 11:20:00,63.44,63.5,63.37,63.42,32200.0,56.2758,56.329,56.2137,56.2581,32200.0
2012-12-21 11:30:00,63.38,63.42,63.23,63.23,32100.0,56.2226,56.2581,56.0895,56.0895,32100.0
2012-12-21 11:40:00,63.23,63.41,63.16,63.4,33600.0,56.0895,56.2492,56.0274,56.2403,33600.0
2012-12-21 11:50:00,63.4,63.56,63.4,63.55,5300.0,56.2403,56.3823,56.2403,56.3734,5300.0
2012-12-21 12:00:00,63.55,63.6,63.54,63.57,17100.0,56.3734,56.4178,56.3645,56.3911,17100.0
2012-12-21 12:10:00,63.55,63.55,63.47,63.52,32100.0,56.3734,56.3734,56.3024,56.3468,32100.0
2012-12-21 12:20:00,63.53,63.55,63.49,63.5,11000.0,56.3557,56.3734,56.3202,56.329,11000.0
2012-12-21 12:30:00,63.5,63.54,63.48,63.5,19300.0,56.329,56.3645,56.3113,56.329,19300.0
2012-12-21 12:40:00,63.53,63.55,63.41,63.46,26600.0,56.3557,56.3734,56.2492,56.2936,26600.0
2012-12-21 12:50:00,63.45,63.5,63.38,63.49,33700.0,56.2847,56.329,56.2226,56.3202,33700.0
2012-12-21 13:00:00,63.51,63.52,63.38,63.39,34600.0,56.3379,56.3468,56.2226,56.2315,34600.0
2012-12-21 13:10:00,63.41,63.44,63.33,63.37,55200.0,56.2492,56.2758,56.1782,56.2137,55200.0
2012-12-21 13:20:00,63.41,63.43,63.31,63.31,36600.0,56.2492,56.267,56.1605,56.1605,36600.0
2012-12-21 13:30:00,63.3,63.42,63.28,63.34,38000.0,56.1516,56.2581,56.1339,56.1871,38000.0
2012-12-21 13:40:00,63.34,63.45,63.17,63.19,48800.0,56.1871,56.2847,56.0363,56.0541,48800.0
2012-12-21 13:50:00,63.2,63.21,63.07,63.09,31800.0,56.0629,56.0718,55.9476,55.9653,31800.0
2012-12-21 14:00:00,63.13,63.22,63.12,63.2,14500.0,56.0008,56.0807,55.992,56.0629,14500.0
2012-12-21 14:10:00,63.2,63.24,63.15,63.2,30500.0,56.0629,56.0984,56.0186,56.0629,30500.0
2012-12-21 14:20:00,63.19,63.21,63.05,63.17,32400.0,56.0541,56.0718,55.9299,56.0363,32400.0
2012-12-21 14:30:00,63.15,63.19,62.99,63.12,39900.0,56.0186,56.0541,55.8766,55.992,39900.0
2012-12-21 14:40:00,63.15,63.15,62.95,63.12,54900.0,56.0186,56.0186,55.8412,55.992,54900.0
2012-12-21 14:50:00,63.12,63.16,63.06,63.15,33700.0,55.992,56.0274,55.9387,56.0186,33700.0
2012-12-21 15:00:00,63.15,63.2,63.1,63.18,29800.0,56.0186,56.0629,55.9742,56.0452,29800.0
2012-12-21 15:10:00,63.18,63.18,63.08,63.14,43100.0,56.0452,56.0452,55.9565,56.0097,43100.0
2012-12-21 15:20:00,63.15,63.21,63.07,63.19,45800.0,56.0186,56.0718,55.9476,56.0541,45800.0
2012-12-21 15:30:00,63.19,63.33,63.15,63.29,40800.0,56.0541,56.1782,56.0186,56.1428,40800.0
2012-12-21 15:40:00,63.29,63.3,63.09,63.13,80800.0,56.1428,56.1516,55.9653,56.0008,80800.0
2012-12-21 15:50:00,63.13,63.5,63.11,63.44,224900.0,56.0008,56.329,55.9831,56.2758,224900.0
2012-12-24 09:30:00,63.58,63.64,63.23,63.32,35200.0,56.4,56.4532,56.0895,56.1694,35200.0
2012-12-24 09:40:00,63.26,63.46,63.26,63.39,14300.0,56.1161,56.2936,56.1161,56.2315,14300.0
2012-12-24 09:50:00,63.37,63.41,63.32,63.41,9500.0,56.2137,56.2492,56.1694,56.2492,9500.0
2012-12-24 10:00:00,63.41,63.68,63.41,63.62,9700.0,56.2492,56.4887,56.2492,56.4355,9700.0
2012-12-24 10:10:00,63.62,63.69,63.53,63.6,29900.0,56.4355,56.4976,56.3557,56.4178,29900.0
2012-12-24 10:20:00,63.6,63.61,63.52,63.53,3900.0,56.4178,56.4266,56.3468,56.3557,3900.0
2012-12-24 10:30:00,63.53,63.6,63.51,63.55,3900.0,56.3557,56.4178,56.3379,56.3734,3900.0
2012-12-24 10:40:00,63.55,63.57,63.29,63.3,9400.0,56.3734,56.3911,56.1428,56.1516,9400.0
2012-12-24 10:50:00,63.3,63.3,63.25,63.25,7000.0,56.1516,56.1516,56.1073,56.1073,7000.0
2012-12-24 11:00:00,63.25,63.34,63.23,63.34,3000.0,56.1073,56.1871,56.0895,56.1871,3000.0
2012-12-24 11:10:00,63.37,63.47,63.37,63.46,6800.0,56.2137,56.3024,56.2137,56.2936,6800.0
2012-12-24 11:20:00,63.46,63.46,63.41,63.44,6800.0,56.2936,56.2936,56.2492,56.2758,6800.0
2012-12-24 11:30:00,63.45,63.5,63.45,63.5,3600.0,56.2847,56.329,56.2847,56.329,3600.0
2012-12-24 11:40:00,63.49,63.5,63.43,63.43,20000.0,56.3202,56.329,56.267,56.267,20000.0
2012-12-24 11:50:00,63.42,63.45,63.39,63.39,9300.0,56.2581,56.2847,56.2315,56.2315,9300.0
2012-12-24 12:00:00,63.36,63.38,63.32,63.36,13900.0,56.2049,56.2226,56.1694,56.2049,13900.0
2012-12-24 12:10:00,63.37,63.44,63.35,63.43,11300.0,56.2137,56.2758,56.196,56.267,11300.0
2012-12-24 12:20:00,63.44,63.46,63.34,63.34,38700.0,56.2758,56.2936,56.1871,56.1871,38700.0
2012-12-24 12:30:00,63.32,63.36,63.25,63.28,38000.0,56.1694,56.2049,56.1073,56.1339,38000.0
2012-12-24 12:40:00,63.32,63.35,63.17,63.17,28900.0,56.1694,56.196,56.0363,56.0363,28900.0
2012-12-24 12:50:00,63.19,63.26,63.15,63.23,20600.0,56.0541,56.1161,56.0186,56.0895,20600.0
2012-12-26 09:30:00,63.81,63.86,63.47,63.82,21900.0,56.604,56.6484,56.3024,56.6129,21900.0
2012-12-26 09:40:00,63.8,63.84,63.62,63.68,15700.0,56.5952,56.6307,56.4355,56.4887,15700.0
2012-12-26 09:50:00,63.66,63.66,63.51,63.58,16500.0,56.471,56.471,56.3379,56.4,16500.0
2012-12-26 10:00:00,63.61,63.63,63.4,63.4,12200.0,56.4266,56.4444,56.2403,56.2403,12200.0
2012-12-26 10:10:00,63.39,63.42,63.31,63.31,21100.0,56.2315,56.2581,56.1605,56.1605,21100.0
2012-12-26 10:20:00,63.31,63.4,63.26,63.4,7900.0,56.1605,56.2403,56.1161,56.2403,7900.0
2012-12-26 10:30:00,63.4,63.4,63.25,63.27,12500.0,56.2403,56.2403,56.1073,56.125,12500.0
2012-12-26 10:40:00,63.25,63.25,63.08,63.09,5300.0,56.1073,56.1073,55.9565,55.9653,5300.0
2012-12-26 10:50:00,63.09,63.19,63.05,63.11,16300.0,55.9653,56.0541,55.9299,55.9831,16300.0
2012-12-26 11:00:00,63.04,63.06,62.9,62.94,21000.0,55.921,55.9387,55.7968,55.8323,21000.0
2012-12-26 11:10:00,62.91,63.03,62.87,62.93,13700.0,55.8057,55.9121,55.7702,55.8234,13700.0
2012-12-26 11:20:00,62.92,62.93,62.73,62.73,50500.0,55.8145,55.8234,55.646,55.646,50500.0
2012-12-26 11:30:00,62.72,62.79,62.6,62.75,21300.0,55.6371,55.6992,55.5307,55.6637,21300.0
2012-12-26 11:40:00,62.75,62.85,62.75,62.84,20100.0,55.6637,55.7524,55.6637,55.7436,20100.0
2012-12-26 11:50:00,62.84,62.85,62.82,62.84,14600.0,55.7436,55.7524,55.7258,55.7436,14600.0
2012-12-26 12:00:00,62.85,62.85,62.71,62.71,19400.0,55.7524,55.7524,55.6283,55.6283,19400.0
2012-12-26 12:10:00,62.71,62.86,62.69,62.86,20000.0,55.6283,55.7613,55.6105,55.7613,20000.0
2012-12-26 12:20:00,62.85,62.85,62.76,62.82,6600.0,55.7524,55.7524,55.6726,55.7258,6600.0
2012-12-26 12:30:00,62.8,62.85,62.77,62.85,15400.0,55.7081,55.7524,55.6815,55.7524,15400.0
2012-12-26 12:40:00,62.85,62.86,62.8,62.82,10400.0,55.7524,55.7613,55.7081,55.7258,10400.0
2012-12-26 12:50:00,62.82,62.87,62.8,62.82,15600.0,55.7258,55.7702,55.7081,55.7258,15600.0
2012-12-26 13:00:00,62.84,62.85,62.8,62.85,4500.0,55.7436,55.7524,55.7081,55.7524,4500.0
2012-12-26 13:10:00,62.84,62.86,62.83,62.84,15000.0,55.7436,55.7613,55.7347,55.7436,15000.0
2012-12-26 13:20:00,62.85,62.89,62.83,62.89,19100.0,55.7524,55.7879,55.7347,55.7879,19100.0
2012-12-26 13:30:00,62.9,62.99,62.87,62.95,10600.0,55.7968,55.8766,55.7702,55.8412,10600.0
2012-12-26 13:40:00,62.95,63.0,62.95,62.96,10000.0,55.8412,55.8855,55.8412,55.85,10000.0
2012-12-26 13:50:00,62.97,62.99,62.94,62.95,9400.0,55.8589,55.8766,55.8323,55.8412,9400.0
2012-12-26 14:00:00,62.95,63.13,62.95,63.02,34300.0,55.8412,56.0008,55.8412,55.9033,34300.0
2012-12-26 14:10:00,63.03,63.12,63.03,63.1,10000.0,55.9121,55.992,55.9121,55.9742,10000.0
2012-12-26 14:20:00,63.09,63.1,62.98,63.0,9200.0,55.9653,55.9742,55.8678,55.8855,9200.0
2012-12-26 14:30:00,63.0,63.13,62.99,63.11,77100.0,55.8855,56.0008,55.8766,55.9831,77100.0
2012-12-26 14:40:00,63.1,63.11,62.96,63.03,18700.0,55.9742,55.9831,55.85,55.9121,18700.0
2012-12-26 14:50:00,63.02,63.05,63.02,63.03,20400.0,55.9033,55.9299,55.9033,55.9121,20400.0
2012-12-26 15:00:00,63.02,63.05,63.01,63.04,11800.0,55.9033,55.9299,55.8944,55.921,11800.0
2012-12-26 15:10:00,63.04,63.05,63.0,63.0,16900.0,55.921,55.9299,55.8855,55.8855,16900.0
2012-12-26 15:20:00,63.0,63.0,62.95,62.97,24700.0,55.8855,55.8855,55.8412,55.8589,24700.0
2012-12-26 15:30:00,62.96,63.0,62.93,62.98,20700.0,55.85,55.8855,55.8234,55.8678,20700.0
2012-12-26 15:40:00,62.96,63.02,62.91,63.0,36400.0,55.85,55.9033,55.8057,55.8855,36400.0
2012-12-26 15:50:00,63.0,63.08,62.97,63.02,121300.0,55.8855,55.9565,55.8589,55.9033,121300.0
2012-12-27 09:30:00,63.82,63.87,63.61,63.64,69000.0,56.6129,56.6573,56.4266,56.4532,69000.0
2012-12-27 09:40:00,63.61,63.7,63.51,63.67,47800.0,56.4266,56.5065,56.3379,56.4798,47800.0
2012-12-27 09:50:00,63.65,63.77,63.59,63.77,10500.0,56.4621,56.5686,56.4089,56.5686,10500.0
2012-12-27 10:00:00,63.75,63.78,63.65,63.7,24400.0,56.5508,56.5774,56.4621,56.5065,24400.0
2012-12-27 10:10:00,63.71,63.81,63.51,63.51,38900.0,56.5153,56.604,56.3379,56.3379,38900.0
2012-12-27 10:20:00,63.49,63.53,63.34,63.53,36600.0,56.3202,56.3557,56.1871,56.3557,36600.0
2012-12-27 10:30:00,63.47,63.48,63.35,63.44,23900.0,56.3024,56.3113,56.196,56.2758,23900.0
2012-12-27 10:40:00,63.43,63.62,63.42,63.62,16300.0,56.267,56.4355,56.2581,56.4355,16300.0
2012-12-27 10:50:00,63.61,63.64,63.54,63.57,9800.0,56.4266,56.4532,56.3645,56.3911,9800.0
2012-12-27 11:00:00,63.53,63.6,63.49,63.56,19800.0,56.3557,56.4178,56.3202,56.3823,19800.0
2012-12-27 11:10:00,63.52,63.52,63.43,63.44,14000.0,56.3468,56.3468,56.267,56.2758,14000.0
2012-12-27 11:20:00,63.46,63.52,63.39,63.44,15200.0,56.2936,56.3468,56.2315,56.2758,15200.0
2012-12-27 11:30:00,63.41,63.48,63.32,63.32,9600.0,56.2492,56.3113,56.1694,56.1694,9600.0
2012-12-27 11:40:00,63.33,63.35,63.13,63.17,23700.0,56.1782,56.196,56.0008,56.0363,23700.0
2012-12-27 11:50:00,63.19,63.19,63.0,63.05,14600.0,56.0541,56.0541,55.8855,55.9299,14600.0
2012-12-27 12:00:00,63.06,63.06,62.95,63.01,10100.0,55.9387,55.9387,55.8412,55.8944,10100.0
2012-12-27 12:10:00,63.01,63.08,62.97,63.03,29600.0,55.8944,55.9565,55.8589,55.9121,29600.0
2012-12-27 12:20:00,63.03,63.08,62.96,63.07,12400.0,55.9121,55.9565,55.85,55.9476,12400.0
2012-12-27 12:30:00,63.07,63.07,62.7,62.72,31700.0,55.9476,55.9476,55.6194,55.6371,31700.0
2012-12-27 12:40:00,62.73,62.77,62.62,62.67,22800.0,55.646,55.6815,55.5484,55.5928,22800.0
2012-12-27 12:50:00,62.69,62.69,62.57,62.68,31300.0,55.6105,55.6105,55.5041,55.6016,31300.0
2012-12-27 13:00:00,62.66,62.66,62.56,62.66,16900.0,55.5839,55.5839,55.4952,55.5839,16900.0
2012-12-27 13:10:00,62.65,62.89,62.65,62.88,13900.0,55.575,55.7879,55.575,55.7791,13900.0
2012-12-27 13:20:00,62.87,62.88,62.7,62.73,9400.0,55.7702,55.7791,55.6194,55.646,9400.0
2012-12-27 13:30:00,62.74,62.77,62.68,62.72,11800.0,55.6549,55.6815,55.6016,55.6371,11800.0
2012-12-27 13:40:00,62.73,62.81,62.71,62.76,14400.0,55.646,55.717,55.6283,55.6726,14400.0
2012-12-27 13:50:00,62.76,62.87,62.71,62.82,14800.0,55.6726,55.7702,55.6283,55.7258,14800.0
2012-12-27 14:00:00,62.83,62.89,62.75,62.75,17000.0,55.7347,55.7879,55.6637,55.6637,17000.0
2012-12-27 14:10:00,62.75,62.98,62.75,62.98,31400.0,55.6637,55.8678,55.6637,55.8678,31400.0
2012-12-27 14:20:00,62.99,63.01,62.9,62.9,30200.0,55.8766,55.8944,55.7968,55.7968,30200.0
2012-12-27 14:30:00,62.9,62.92,62.81,62.85,13600.0,55.7968,55.8145,55.717,55.7524,13600.0
2012-12-27 14:40:00,62.85,63.26,62.85,63.21,28800.0,55.7524,56.1161,55.7524,56.0718,28800.0
2012-12-27 14:50:00,63.14,63.2,63.07,63.18,11700.0,56.0097,56.0629,55.9476,56.0452,11700.0
2012-12-27 15:00:00,63.21,63.37,63.21,63.33,20100.0,56.0718,56.2137,56.0718,56.1782,20100.0
2012-12-27 15:10:00,63.33,63.38,63.26,63.38,10400.0,56.1782,56.2226,56.1161,56.2226,10400.0
2012-12-27 15:20:00,63.38,63.5,63.35,63.36,25800.0,56.2226,56.329,56.196,56.2049,25800.0
2012-12-27 15:30:00,63.36,63.55,63.34,63.52,39900.0,56.2049,56.3734,56.1871,56.3468,39900.0
2012-12-27 15:40:00,63.51,63.66,63.49,63.49,31700.0,56.3379,56.471,56.3202,56.3202,31700.0
2012-12-27 15:50:00,63.5,63.64,63.49,63.56,32900.0,56.329,56.4532,56.3202,56.3823,32900.0
2012-12-28 09:30:00,63.39,63.4,63.26,63.28,22500.0,56.2315,56.2403,56.1161,56.1339,22500.0
2012-12-28 09:40:00,63.27,63.27,63.01,63.08,33200.0,56.125,56.125,55.8944,55.9565,33200.0
2012-12-28 09:50:00,63.08,63.25,63.02,63.25,20600.0,55.9565,56.1073,55.9033,56.1073,20600.0
2012-12-28 10:00:00,63.23,63.32,63.09,63.09,23300.0,56.0895,56.1694,55.9653,55.9653,23300.0
2012-12-28 10:10:00,63.09,63.15,63.0,63.11,17300.0,55.9653,56.0186,55.8855,55.9831,17300.0
2012-12-28 10:20:00,63.14,63.17,62.96,62.99,22600.0,56.0097,56.0363,55.85,55.8766,22600.0
2012-12-28 10:30:00,62.99,63.1,62.95,62.95,16000.0,55.8766,55.9742,55.8412,55.8412,16000.0
2012-12-28 10:40:00,62.96,63.34,62.96,63.33,17100.0,55.85,56.1871,55.85,56.1782,17100.0
2012-12-28 10:50:00,63.29,63.4,63.28,63.35,10400.0,56.1428,56.2403,56.1339,56.196,10400.0
2012-12-28 11:00:00,63.35,63.44,63.33,63.4,18700.0,56.196,56.2758,56.1782,56.2403,18700.0
2012-12-28 11:10:00,63.4,63.46,63.36,63.41,34100.0,56.2403,56.2936,56.2049,56.2492,34100.0
2012-12-28 11:20:00,63.41,63.44,63.28,63.28,6700.0,56.2492,56.2758,56.1339,56.1339,6700.0
2012-12-28 11:30:00,63.28,63.32,63.21,63.21,14800.0,56.1339,56.1694,56.0718,56.0718,14800.0
2012-12-28 11:40:00,63.19,63.28,63.19,63.24,5800.0,56.0541,56.1339,56.0541,56.0984,5800.0
2012-12-28 11:50:00,63.23,63.23,63.17,63.17,1000.0,56.0895,56.0895,56.0363,56.0363,1000.0
2012-12-28 12:00:00,63.17,63.29,63.17,63.27,10800.0,56.0363,56.1428,56.0363,56.125,10800.0
2012-12-28 12:10:00,63.25,63.31,63.23,63.29,5000.0,56.1073,56.1605,56.0895,56.1428,5000.0
2012-12-28 12:20:00,63.33,63.37,63.31,63.36,4200.0,56.1782,56.2137,56.1605,56.2049,4200.0
2012-12-28 12:30:00,63.35,63.38,63.32,63.32,2800.0,56.196,56.2226,56.1694,56.1694,2800.0
2012-12-28 12:40:00,63.31,63.34,63.22,63.28,2400.0,56.1605,56.1871,56.0807,56.1339,2400.0
2012-12-28 12:50:00,63.31,63.33,63.29,63.31,3700.0,56.1605,56.1782,56.1428,56.1605,3700.0
2012-12-28 13:00:00,63.33,63.41,63.28,63.31,4800.0,56.1782,56.2492,56.1339,56.1605,4800.0
2012-12-28 13:10:00,63.29,63.38,63.27,63.28,4700.0,56.1428,56.2226,56.125,56.1339,4700.0
2012-12-28 13:20:00,63.3,63.36,63.3,63.35,12300.0,56.1516,56.2049,56.1516,56.196,12300.0
2012-12-28 13:30:00,63.36,63.38,63.33,63.36,10000.0,56.2049,56.2226,56.1782,56.2049,10000.0
2012-12-28 13:40:00,63.35,63.36,63.34,63.34,4700.0,56.196,56.2049,56.1871,56.1871,4700.0
2012-12-28 13:50:00,63.34,63.35,63.3,63.33,5100.0,56.1871,56.196,56.1516,56.1782,5100.0
2012-12-28 14:00:00,63.31,63.33,63.23,63.27,8700.0,56.1605,56.1782,56.0895,56.125,8700.0
2012-12-28 14:10:00,63.27,63.29,63.26,63.29,8600.0,56.125,56.1428,56.1161,56.1428,8600.0
2012-12-28 14:20:00,63.28,63.4,63.28,63.33,19200.0,56.1339,56.2403,56.1339,56.1782,19200.0
2012-12-28 14:30:00,63.34,63.36,63.32,63.35,15900.0,56.1871,56.2049,56.1694,56.196,15900.0
2012-12-28 14:40:00,63.35,63.41,63.34,63.41,9800.0,56.196,56.2492,56.1871,56.2492,9800.0
2012-12-28 14:50:00,63.4,63.4,63.36,63.38,7400.0,56.2403,56.2403,56.2049,56.2226,7400.0
2012-12-28 15:00:00,63.37,63.39,63.35,63.37,7900.0,56.2137,56.2315,56.196,56.2137,7900.0
2012-12-28 15:10:00,63.35,63.55,63.33,63.55,26300.0,56.196,56.3734,56.1782,56.3734,26300.0
2012-12-28 15:20:00,63.54,63.57,63.45,63.45,15300.0,56.3645,56.3911,56.2847,56.2847,15300.0
2012-12-28 15:30:00,63.45,63.46,63.12,63.19,30600.0,56.2847,56.2936,55.992,56.0541,30600.0
2012-12-28 15:40:00,63.17,63.22,62.98,63.02,21900.0,56.0363,56.0807,55.8678,55.9033,21900.0
2012-12-28 15:50:00,63.01,63.22,62.98,63.14,53500.0,55.8944,56.0807,55.8678,56.0097,53500.0
2012-12-31 09:30:00,63.17,63.41,63.09,63.37,31300.0,56.0363,56.2492,55.9653,56.2137,31300.0
2012-12-31 09:40:00,63.37,63.49,63.24,63.28,16400.0,56.2137,56.3202,56.0984,56.1339,16400.0
2012-12-31 09:50:00,63.28,63.58,63.25,63.5,31400.0,56.1339,56.4,56.1073,56.329,31400.0
2012-12-31 10:00:00,63.48,63.65,63.4,63.52,17200.0,56.3113,56.4621,56.2403,56.3468,17200.0
2012-12-31 10:10:00,63.52,63.57,63.4,63.4,22800.0,56.3468,56.3911,56.2403,56.2403,22800.0
2012-12-31 10:20:00,63.39,63.44,63.32,63.36,75300.0,56.2315,56.2758,56.1694,56.2049,75300.0
2012-12-31 10:30:00,63.37,63.51,63.35,63.41,29700.0,56.2137,56.3379,56.196,56.2492,29700.0
2012-12-31 10:40:00,63.41,63.57,63.37,63.38,26700.0,56.2492,56.3911,56.2137,56.2226,26700.0
2012-12-31 10:50:00,63.38,63.43,63.24,63.4,38800.0,56.2226,56.267,56.0984,56.2403,38800.0
2012-12-31 11:00:00,63.42,63.67,63.42,63.55,49200.0,56.2581,56.4798,56.2581,56.3734,49200.0
2012-12-31 11:10:00,63.57,63.68,63.57,63.65,13100.0,56.3911,56.4887,56.3911,56.4621,13100.0
2012-12-31 11:20:00,63.63,63.66,63.54,63.57,28100.0,56.4444,56.471,56.3645,56.3911,28100.0
2012-12-31 11:30:00,63.57,63.65,63.49,63.51,22600.0,56.3911,56.4621,56.3202,56.3379,22600.0
2012-12-31 11:40:00,63.52,63.56,63.47,63.48,16500.0,56.3468,56.3823,56.3024,56.3113,16500.0
2012-12-31 11:50:00,63.47,63.47,63.41,63.44,11300.0,56.3024,56.3024,56.2492,56.2758,11300.0
2012-12-31 12:00:00,63.47,63.59,63.44,63.59,18200.0,56.3024,56.4089,56.2758,56.4089,18200.0
2012-12-31 12:10:00,63.59,63.71,63.59,63.65,16300.0,56.4089,56.5153,56.4089,56.4621,16300.0
2012-12-31 12:20:00,63.64,63.67,63.61,63.66,13700.0,56.4532,56.4798,56.4266,56.471,13700.0
2012-12-31 12:30:00,63.67,63.7,63.59,63.63,45300.0,56.4798,56.5065,56.4089,56.4444,45300.0
2012-12-31 12:40:00,63.62,64.15,63.59,64.06,42000.0,56.4355,56.9056,56.4089,56.8258,42000.0
2012-12-31 12:50:00,64.06,64.08,63.79,63.9,14700.0,56.8258,56.8435,56.5863,56.6839,14700.0
2012-12-31 13:00:00,63.9,63.95,63.7,63.82,34700.0,56.6839,56.7282,56.5065,56.6129,34700.0
2012-12-31 13:10:00,63.84,64.07,63.78,63.96,13300.0,56.6307,56.8347,56.5774,56.7371,13300.0
2012-12-31 13:20:00,63.93,64.05,63.93,64.02,10000.0,56.7105,56.8169,56.7105,56.7903,10000.0
2012-12-31 13:30:00,64.02,64.08,64.0,64.06,12800.0,56.7903,56.8435,56.7726,56.8258,12800.0
2012-12-31 13:40:00,64.04,64.16,63.76,63.87,52600.0,56.8081,56.9145,56.5597,56.6573,52600.0
2012-12-31 13:50:00,63.83,63.88,63.76,63.82,35100.0,56.6218,56.6661,56.5597,56.6129,35100.0
2012-12-31 14:00:00,63.81,63.93,63.76,63.89,24200.0,56.604,56.7105,56.5597,56.675,24200.0
2012-12-31 14:10:00,63.87,64.04,63.87,64.01,17700.0,56.6573,56.8081,56.6573,56.7815,17700.0
2012-12-31 14:20:00,64.0,64.12,63.99,64.05,28600.0,56.7726,56.879,56.7637,56.8169,28600.0
2012-12-31 14:30:00,64.05,64.1,63.95,64.05,38700.0,56.8169,56.8613,56.7282,56.8169,38700.0
2012-12-31 14:40:00,64.06,64.19,64.04,64.13,25100.0,56.8258,56.9411,56.8081,56.8879,25100.0
2012-12-31 14:50:00,64.13,64.42,64.08,64.4,38300.0,56.8879,57.1452,56.8435,57.1274,38300.0
2012-12-31 15:00:00,64.41,64.52,64.38,64.44,35800.0,57.1363,57.2339,57.1097,57.1629,35800.0
2012-12-31 15:10:00,64.44,64.45,64.2,64.21,49200.0,57.1629,57.1718,56.95,56.9589,49200.0
2012-12-31 15:20:00,64.21,64.3,64.07,64.09,62200.0,56.9589,57.0387,56.8347,56.8524,62200.0
2012-12-31 15:30:00,64.09,64.26,64.02,64.25,71000.0,56.8524,57.0032,56.7903,56.9943,71000.0
2012-12-31 15:40:00,64.25,64.33,64.24,64.3,105300.0,56.9943,57.0653,56.9855,57.0387,105300.0
2012-12-31 15:50:00,64.3,64.45,64.28,64.44,119300.0,57.0387,57.1718,57.021,57.1629,119300.0
2013-01-02 09:30:00,65.98,66.31,65.98,66.09,56800.0,58.529,58.8217,58.529,58.6266,56800.0
2013-01-02 09:40:00,66.06,66.06,65.78,66.05,34000.0,58.5999,58.5999,58.3516,58.5911,34000.0
2013-01-02 09:50:00,66.05,66.36,66.05,66.23,34900.0,58.5911,58.8661,58.5911,58.7508,34900.0
2013-01-02 10:00:00,66.26,66.4,66.23,66.31,40400.0,58.7774,58.9016,58.7508,58.8217,40400.0
2013-01-02 10:10:00,66.33,66.46,66.24,66.27,52600.0,58.8395,58.9548,58.7596,58.7862,52600.0
2013-01-02 10:20:00,66.26,66.37,66.22,66.36,51800.0,58.7774,58.8749,58.7419,58.8661,51800.0
2013-01-02 10:30:00,66.35,66.39,66.14,66.15,44900.0,58.8572,58.8927,58.6709,58.6798,44900.0
2013-01-02 10:40:00,66.15,66.18,65.94,65.94,51700.0,58.6798,58.7064,58.4935,58.4935,51700.0
2013-01-02 10:50:00,65.95,66.19,65.95,66.18,53800.0,58.5024,58.7153,58.5024,58.7064,53800.0
2013-01-02 11:00:00,66.18,66.2,66.07,66.12,30800.0,58.7064,58.7241,58.6088,58.6532,30800.0
2013-01-02 11:10:00,66.1,66.14,66.02,66.06,47300.0,58.6354,58.6709,58.5645,58.5999,47300.0
2013-01-02 11:20:00,66.04,66.11,65.96,66.11,31700.0,58.5822,58.6443,58.5112,58.6443,31700.0
2013-01-02 11:30:00,66.11,66.31,66.08,66.26,35700.0,58.6443,58.8217,58.6177,58.7774,35700.0
2013-01-02 11:40:00,66.26,66.36,66.22,66.3,17600.0,58.7774,58.8661,58.7419,58.8128,17600.0
2013-01-02 11:50:00,66.3,66.35,66.25,66.25,12400.0,58.8128,58.8572,58.7685,58.7685,12400.0
2013-01-02 12:00:00,66.22,66.23,66.17,66.18,18500.0,58.7419,58.7508,58.6975,58.7064,18500.0
2013-01-02 12:10:00,66.19,66.19,66.1,66.14,31300.0,58.7153,58.7153,58.6354,58.6709,31300.0
2013-01-02 12:20:00,66.14,66.15,66.01,66.08,15200.0,58.6709,58.6798,58.5556,58.6177,15200.0
2013-01-02 12:30:00,66.05,66.06,66.01,66.04,7500.0,58.5911,58.5999,58.5556,58.5822,7500.0
2013-01-02 12:40:00,66.04,66.06,65.83,65.84,25300.0,58.5822,58.5999,58.3959,58.4048,25300.0
2013-01-02 12:50:00,65.85,65.93,65.81,65.89,14200.0,58.4137,58.4846,58.3782,58.4491,14200.0
2013-01-02 13:00:00,65.89,66.14,65.89,66.1,23800.0,58.4491,58.6709,58.4491,58.6354,23800.0
2013-01-02 13:10:00,66.1,66.21,66.1,66.21,34100.0,58.6354,58.733,58.6354,58.733,34100.0
2013-01-02 13:20:00,66.18,66.21,66.16,66.19,18300.0,58.7064,58.733,58.6887,58.7153,18300.0
2013-01-02 13:30:00,66.16,66.2,66.14,66.17,9300.0,58.6887,58.7241,58.6709,58.6975,9300.0
2013-01-02 13:40:00,66.21,66.21,66.11,66.14,13500.0,58.733,58.733,58.6443,58.6709,13500.0
2013-01-02 13:50:00,66.15,66.21,66.12,66.15,23200.0,58.6798,58.733,58.6532,58.6798,23200.0
2013-01-02 14:00:00,66.16,66.18,66.12,66.16,17500.0,58.6887,58.7064,58.6532,58.6887,17500.0
2013-01-02 14:10:00,66.2,66.25,66.13,66.2,28300.0,58.7241,58.7685,58.662,58.7241,28300.0
2013-01-02 14:20:00,66.2,66.24,66.18,66.22,15900.0,58.7241,58.7596,58.7064,58.7419,15900.0
2013-01-02 14:30:00,66.22,66.28,66.18,66.24,28900.0,58.7419,58.7951,58.7064,58.7596,28900.0
2013-01-02 14:40:00,66.25,66.25,66.18,66.22,27900.0,58.7685,58.7685,58.7064,58.7419,27900.0
2013-01-02 14:50:00,66.23,66.27,66.18,66.24,44200.0,58.7508,58.7862,58.7064,58.7596,44200.0
2013-01-02 15:00:00,66.24,66.3,66.18,66.28,41200.0,58.7596,58.8128,58.7064,58.7951,41200.0
2013-01-02 15:10:00,66.28,66.51,66.25,66.51,41400.0,58.7951,58.9991,58.7685,58.9991,41400.0
2013-01-02 15:20:00,66.5,66.55,66.42,66.48,55600.0,58.9903,59.0346,58.9193,58.9725,55600.0
2013-01-02 15:30:00,66.48,66.53,66.41,66.53,28900.0,58.9725,59.0169,58.9104,59.0169,28900.0
2013-01-02 15:40:00,66.53,66.6,66.45,66.58,43600.0,59.0169,59.079,58.9459,59.0612,43600.0
2013-01-02 15:50:00,66.57,66.78,66.55,66.77,89400.0,59.0524,59.2386,59.0346,59.2298,89400.0
2013-01-03 09:30:00,65.99,66.05,65.91,65.97,33200.0,58.5379,58.5911,58.4669,58.5201,33200.0
2013-01-03 09:40:00,65.98,66.02,65.92,65.97,23900.0,58.529,58.5645,58.4758,58.5201,23900.0
2013-01-03 09:50:00,65.96,66.09,65.92,66.07,30100.0,58.5112,58.6266,58.4758,58.6088,30100.0
2013-01-03 10:00:00,66.08,66.29,66.08,66.29,28800.0,58.6177,58.804,58.6177,58.804,28800.0
2013-01-03 10:10:00,66.25,66.29,66.14,66.15,58100.0,58.7685,58.804,58.6709,58.6798,58100.0
2013-01-03 10:20:00,66.16,66.17,66.07,66.12,52000.0,58.6887,58.6975,58.6088,58.6532,52000.0
2013-01-03 10:30:00,66.13,66.22,66.09,66.11,33100.0,58.662,58.7419,58.6266,58.6443,33100.0
2013-01-03 10:40:00,66.1,66.19,66.1,66.1,24000.0,58.6354,58.7153,58.6354,58.6354,24000.0
2013-01-03 10:50:00,66.09,66.09,65.93,65.97,33900.0,58.6266,58.6266,58.4846,58.5201,33900.0
2013-01-03 11:00:00,65.97,66.06,65.96,66.0,39500.0,58.5201,58.5999,58.5112,58.5467,39500.0
2013-01-03 11:10:00,65.97,66.0,65.89,65.97,34100.0,58.5201,58.5467,58.4491,58.5201,34100.0
2013-01-03 11:20:00,65.96,66.0,65.88,65.89,18900.0,58.5112,58.5467,58.4403,58.4491,18900.0
2013-01-03 11:30:00,65.9,66.0,65.89,65.95,58900.0,58.458,58.5467,58.4491,58.5024,58900.0
2013-01-03 11:40:00,65.96,66.02,65.95,65.95,9900.0,58.5112,58.5645,58.5024,58.5024,9900.0
2013-01-03 11:50:00,65.97,65.99,65.93,65.94,13200.0,58.5201,58.5379,58.4846,58.4935,13200.0
2013-01-03 12:00:00,65.95,65.95,65.8,65.82,26200.0,58.5024,58.5024,58.3693,58.3871,26200.0
2013-01-03 12:10:00,65.82,65.85,65.76,65.77,14300.0,58.3871,58.4137,58.3338,58.3427,14300.0
2013-01-03 12:20:00,65.77,65.78,65.69,65.71,15200.0,58.3427,58.3516,58.2717,58.2895,15200.0
2013-01-03 12:30:00,65.71,65.72,65.62,65.64,20200.0,58.2895,58.2983,58.2096,58.2274,20200.0
2013-01-03 12:40:00,65.66,65.7,65.6,65.61,15400.0,58.2451,58.2806,58.1919,58.2008,15400.0
2013-01-03 12:50:00,65.61,65.65,65.58,65.6,24600.0,58.2008,58.2362,58.1742,58.1919,24600.0
2013-01-03 13:00:00,65.6,65.67,65.59,65.65,10900.0,58.1919,58.254,58.183,58.2362,10900.0
2013-01-03 13:10:00,65.67,65.69,65.56,65.6,22300.0,58.254,58.2717,58.1564,58.1919,22300.0
2013-01-03 13:20:00,65.59,65.69,65.58,65.63,21800.0,58.183,58.2717,58.1742,58.2185,21800.0
2013-01-03 13:30:00,65.63,65.72,65.62,65.72,6200.0,58.2185,58.2983,58.2096,58.2983,6200.0
2013-01-03 13:40:00,65.72,65.72,65.72,65.72,0.0,58.2983,58.2983,58.2983,58.2983,0.0
2013-01-03 13:50:00,65.72,65.78,65.71,65.72,11100.0,58.2983,58.3516,58.2895,58.2983,11100.0
2013-01-03 14:00:00,65.73,65.74,65.47,65.47,44700.0,58.3072,58.3161,58.0766,58.0766,44700.0
2013-01-03 14:10:00,65.45,65.75,65.43,65.45,29400.0,58.0588,58.325,58.0411,58.0588,29400.0
2013-01-03 14:20:00,65.45,65.77,65.37,65.44,27500.0,58.0588,58.3427,57.9879,58.05,27500.0
2013-01-03 14:30:00,65.42,65.43,65.25,65.27,37000.0,58.0322,58.0411,57.8814,57.8992,37000.0
2013-01-03 14:40:00,65.27,65.32,65.21,65.31,26900.0,57.8992,57.9435,57.8459,57.9346,26900.0
2013-01-03 14:50:00,65.3,65.43,65.28,65.42,21500.0,57.9258,58.0411,57.908,58.0322,21500.0
2013-01-03 15:00:00,65.41,65.5,65.34,65.36,29600.0,58.0234,58.1032,57.9613,57.979,29600.0
2013-01-03 15:10:00,65.36,65.4,65.25,65.26,22700.0,57.979,58.0145,57.8814,57.8903,22700.0
2013-01-03 15:20:00,65.27,65.28,65.13,65.19,35000.0,57.8992,57.908,57.775,57.8282,35000.0
2013-01-03 15:30:00,65.19,65.23,65.06,65.21,66600.0,57.8282,57.8637,57.7129,57.8459,66600.0
2013-01-03 15:40:00,65.21,65.39,65.2,65.39,49500.0,57.8459,58.0056,57.8371,58.0056,49500.0
2013-01-03 15:50:00,65.39,65.43,65.21,65.38,126900.0,58.0056,58.0411,57.8459,57.9967,126900.0
2013-01-04 09:30:00,64.64,64.7,64.47,64.52,75300.0,57.3403,57.3935,57.1895,57.2339,75300.0
2013-01-04 09:40:00,64.52,64.62,64.45,64.61,78700.0,57.2339,57.3226,57.1718,57.3137,78700.0
2013-01-04 09:50:00,64.62,64.85,64.61,64.84,41600.0,57.3226,57.5266,57.3137,57.5177,41600.0
2013-01-04 10:00:00,64.88,64.91,64.7,64.75,45000.0,57.5532,57.5798,57.3935,57.4379,45000.0
2013-01-04 10:10:00,64.74,64.93,64.74,64.92,44200.0,57.429,57.5976,57.429,57.5887,44200.0
2013-01-04 10:20:00,64.91,64.97,64.86,64.94,39200.0,57.5798,57.633,57.5355,57.6064,39200.0
2013-01-04 10:30:00,64.96,64.96,64.8,64.8,30600.0,57.6242,57.6242,57.4822,57.4822,30600.0
2013-01-04 10:40:00,64.8,64.84,64.7,64.77,40700.0,57.4822,57.5177,57.3935,57.4556,40700.0
2013-01-04 10:50:00,64.75,64.75,64.66,64.67,26700.0,57.4379,57.4379,57.358,57.3669,26700.0
2013-01-04 11:00:00,64.68,64.76,64.66,64.7,25200.0,57.3758,57.4468,57.358,57.3935,25200.0
2013-01-04 11:10:00,64.71,64.73,64.68,64.7,21500.0,57.4024,57.4201,57.3758,57.3935,21500.0
2013-01-04 11:20:00,64.71,64.82,64.69,64.77,29600.0,57.4024,57.5,57.3847,57.4556,29600.0
2013-01-04 11:30:00,64.8,65.05,64.8,64.94,59400.0,57.4822,57.704,57.4822,57.6064,59400.0
2013-01-04 11:40:00,64.92,64.92,64.8,64.85,17200.0,57.5887,57.5887,57.4822,57.5266,17200.0
2013-01-04 11:50:00,64.84,64.88,64.82,64.87,16100.0,57.5177,57.5532,57.5,57.5443,16100.0
2013-01-04 12:00:00,64.85,64.93,64.82,64.9,75200.0,57.5266,57.5976,57.5,57.5709,75200.0
2013-01-04 12:10:00,64.88,64.92,64.82,64.87,36500.0,57.5532,57.5887,57.5,57.5443,36500.0
2013-01-04 12:20:00,64.86,64.9,64.73,64.78,27500.0,57.5355,57.5709,57.4201,57.4645,27500.0
2013-01-04 12:30:00,64.79,64.86,64.7,64.77,38100.0,57.4734,57.5355,57.3935,57.4556,38100.0
2013-01-04 12:40:00,64.76,64.76,64.61,64.62,18000.0,57.4468,57.4468,57.3137,57.3226,18000.0
2013-01-04 12:50:00,64.63,64.64,64.5,64.5,26000.0,57.3314,57.3403,57.2161,57.2161,26000.0
2013-01-04 13:00:00,64.5,64.51,64.38,64.39,27200.0,57.2161,57.225,57.1097,57.1185,27200.0
2013-01-04 13:10:00,64.41,64.41,64.37,64.4,18700.0,57.1363,57.1363,57.1008,57.1274,18700.0
2013-01-04 13:20:00,64.42,64.5,64.35,64.47,32800.0,57.1452,57.2161,57.0831,57.1895,32800.0
2013-01-04 13:30:00,64.47,64.48,64.42,64.44,22100.0,57.1895,57.1984,57.1452,57.1629,22100.0
2013-01-04 13:40:00,64.45,64.5,64.41,64.46,15500.0,57.1718,57.2161,57.1363,57.1806,15500.0
2013-01-04 13:50:00,64.45,64.48,64.37,64.45,25100.0,57.1718,57.1984,57.1008,57.1718,25100.0
2013-01-04 14:00:00,64.45,64.5,64.41,64.48,19700.0,57.1718,57.2161,57.1363,57.1984,19700.0
2013-01-04 14:10:00,64.46,64.69,64.46,64.68,35300.0,57.1806,57.3847,57.1806,57.3758,35300.0
2013-01-04 14:20:00,64.68,64.7,64.6,64.6,18500.0,57.3758,57.3935,57.3048,57.3048,18500.0
2013-01-04 14:30:00,64.62,64.7,64.59,64.66,21100.0,57.3226,57.3935,57.296,57.358,21100.0
2013-01-04 14:40:00,64.64,64.72,64.64,64.67,20900.0,57.3403,57.4113,57.3403,57.3669,20900.0
2013-01-04 14:50:00,64.66,64.66,64.55,64.6,24700.0,57.358,57.358,57.2605,57.3048,24700.0
2013-01-04 15:00:00,64.6,64.62,64.56,64.6,38200.0,57.3048,57.3226,57.2693,57.3048,38200.0
2013-01-04 15:10:00,64.58,64.65,64.58,64.61,37400.0,57.2871,57.3492,57.2871,57.3137,37400.0
2013-01-04 15:20:00,64.62,64.73,64.62,64.64,54900.0,57.3226,57.4201,57.3226,57.3403,54900.0
2013-01-04 15:30:00,64.63,64.73,64.63,64.73,52800.0,57.3314,57.4201,57.3314,57.4201,52800.0
2013-01-04 15:40:00,64.72,64.81,64.68,64.69,68000.0,57.4113,57.4911,57.3758,57.3847,68000.0
2013-01-04 15:50:00,64.68,64.72,64.64,64.71,106300.0,57.3758,57.4113,57.3403,57.4024,106300.0
2013-01-07 09:30:00,63.35,63.4,63.09,63.2,103200.0,56.196,56.2403,55.9653,56.0629,103200.0
2013-01-07 09:40:00,63.2,63.46,63.18,63.3,81200.0,56.0629,56.2936,56.0452,56.1516,81200.0
2013-01-07 09:50:00,63.31,63.45,63.28,63.37,68200.0,56.1605,56.2847,56.1339,56.2137,68200.0
2013-01-07 10:00:00,63.4,63.51,63.32,63.48,95400.0,56.2403,56.3379,56.1694,56.3113,95400.0
2013-01-07 10:10:00,63.48,63.52,63.39,63.51,36300.0,56.3113,56.3468,56.2315,56.3379,36300.0
2013-01-07 10:20:00,63.51,63.65,63.35,63.64,49300.0,56.3379,56.4621,56.196,56.4532,49300.0
2013-01-07 10:30:00,63.66,63.75,63.56,63.62,26400.0,56.471,56.5508,56.3823,56.4355,26400.0
2013-01-07 10:40:00,63.63,63.69,63.56,63.67,47500.0,56.4444,56.4976,56.3823,56.4798,47500.0
2013-01-07 10:50:00,63.66,63.81,63.52,63.53,54100.0,56.471,56.604,56.3468,56.3557,54100.0
2013-01-07 11:00:00,63.55,63.64,63.52,63.57,51300.0,56.3734,56.4532,56.3468,56.3911,51300.0
2013-01-07 11:10:00,63.58,63.76,63.57,63.73,51900.0,56.4,56.5597,56.3911,56.5331,51900.0
2013-01-07 11:20:00,63.75,63.78,63.64,63.73,71500.0,56.5508,56.5774,56.4532,56.5331,71500.0
2013-01-07 11:30:00,63.73,63.87,63.73,63.75,42300.0,56.5331,56.6573,56.5331,56.5508,42300.0
2013-01-07 11:40:00,63.74,63.78,63.58,63.58,12900.0,56.5419,56.5774,56.4,56.4,12900.0
2013-01-07 11:50:00,63.59,63.63,63.47,63.47,15000.0,56.4089,56.4444,56.3024,56.3024,15000.0
2013-01-07 12:00:00,63.48,63.53,63.44,63.47,17300.0,56.3113,56.3557,56.2758,56.3024,17300.0
2013-01-07 12:10:00,63.47,63.54,63.46,63.53,22700.0,56.3024,56.3645,56.2936,56.3557,22700.0
2013-01-07 12:20:00,63.52,63.56,63.38,63.43,10300.0,56.3468,56.3823,56.2226,56.267,10300.0
2013-01-07 12:30:00,63.42,63.54,63.42,63.52,38600.0,56.2581,56.3645,56.2581,56.3468,38600.0
2013-01-07 12:40:00,63.52,63.55,63.48,63.55,17900.0,56.3468,56.3734,56.3113,56.3734,17900.0
2013-01-07 12:50:00,63.55,63.56,63.47,63.49,9400.0,56.3734,56.3823,56.3024,56.3202,9400.0
2013-01-07 13:00:00,63.5,63.56,63.5,63.54,15000.0,56.329,56.3823,56.329,56.3645,15000.0
2013-01-07 13:10:00,63.53,63.7,63.52,63.67,39200.0,56.3557,56.5065,56.3468,56.4798,39200.0
2013-01-07 13:20:00,63.65,63.69,63.62,63.62,24500.0,56.4621,56.4976,56.4355,56.4355,24500.0
2013-01-07 13:30:00,63.6,63.65,63.57,63.61,12200.0,56.4178,56.4621,56.3911,56.4266,12200.0
2013-01-07 13:40:00,63.6,63.65,63.53,63.6,16100.0,56.4178,56.4621,56.3557,56.4178,16100.0
2013-01-07 13:50:00,63.6,63.7,63.56,63.63,17300.0,56.4178,56.5065,56.3823,56.4444,17300.0
2013-01-07 14:00:00,63.61,63.62,63.56,63.57,15100.0,56.4266,56.4355,56.3823,56.3911,15100.0
2013-01-07 14:10:00,63.55,63.69,63.55,63.65,23700.0,56.3734,56.4976,56.3734,56.4621,23700.0
2013-01-07 14:20:00,63.65,63.65,63.59,63.6,29100.0,56.4621,56.4621,56.4089,56.4178,29100.0
2013-01-07 14:30:00,63.6,63.64,63.57,63.57,20200.0,56.4178,56.4532,56.3911,56.3911,20200.0
2013-01-07 14:40:00,63.57,63.58,63.51,63.53,18500.0,56.3911,56.4,56.3379,56.3557,18500.0
2013-01-07 14:50:00,63.54,63.57,63.51,63.56,24000.0,56.3645,56.3911,56.3379,56.3823,24000.0
2013-01-07 15:00:00,63.57,63.61,63.55,63.59,17200.0,56.3911,56.4266,56.3734,56.4089,17200.0
2013-01-07 15:10:00,63.59,63.73,63.59,63.73,22700.0,56.4089,56.5331,56.4089,56.5331,22700.0
2013-01-07 15:20:00,63.75,63.78,63.67,63.67,34600.0,56.5508,56.5774,56.4798,56.4798,34600.0
2013-01-07 15:30:00,63.67,63.7,63.64,63.64,37200.0,56.4798,56.5065,56.4532,56.4532,37200.0
2013-01-07 15:40:00,63.65,63.72,63.64,63.71,44900.0,56.4621,56.5242,56.4532,56.5153,44900.0
2013-01-07 15:50:00,63.71,63.78,63.64,63.64,84000.0,56.5153,56.5774,56.4532,56.4532,84000.0
2013-01-08 09:30:00,63.4,63.54,63.4,63.51,46800.0,56.2403,56.3645,56.2403,56.3379,46800.0
2013-01-08 09:40:00,63.52,63.57,63.45,63.5,57800.0,56.3468,56.3911,56.2847,56.329,57800.0
2013-01-08 09:50:00,63.49,63.51,63.37,63.4,35900.0,56.3202,56.3379,56.2137,56.2403,35900.0
2013-01-08 10:00:00,63.4,63.43,63.21,63.23,31700.0,56.2403,56.267,56.0718,56.0895,31700.0
2013-01-08 10:10:00,63.24,63.28,63.1,63.2,36800.0,56.0984,56.1339,55.9742,56.0629,36800.0
2013-01-08 10:20:00,63.19,63.34,63.14,63.34,24800.0,56.0541,56.1871,56.0097,56.1871,24800.0
2013-01-08 10:30:00,63.34,63.34,63.02,63.04,40700.0,56.1871,56.1871,55.9033,55.921,40700.0
2013-01-08 10:40:00,63.03,63.09,62.97,63.09,31400.0,55.9121,55.9653,55.8589,55.9653,31400.0
2013-01-08 10:50:00,63.09,63.12,63.05,63.06,24500.0,55.9653,55.992,55.9299,55.9387,24500.0
2013-01-08 11:00:00,63.06,63.06,62.95,62.98,75000.0,55.9387,55.9387,55.8412,55.8678,75000.0
2013-01-08 11:10:00,62.98,63.03,62.96,63.01,62100.0,55.8678,55.9121,55.85,55.8944,62100.0
2013-01-08 11:20:00,62.99,63.0,62.92,62.95,27400.0,55.8766,55.8855,55.8145,55.8412,27400.0
2013-01-08 11:30:00,62.96,63.09,62.96,63.08,54200.0,55.85,55.9653,55.85,55.9565,54200.0
2013-01-08 11:40:00,63.06,63.17,63.06,63.17,19000.0,55.9387,56.0363,55.9387,56.0363,19000.0
2013-01-08 11:50:00,63.17,63.22,63.14,63.22,18100.0,56.0363,56.0807,56.0097,56.0807,18100.0
2013-01-08 12:00:00,63.24,63.24,63.15,63.16,23200.0,56.0984,56.0984,56.0186,56.0274,23200.0
2013-01-08 12:10:00,63.15,63.23,63.12,63.13,28000.0,56.0186,56.0895,55.992,56.0008,28000.0
2013-01-08 12:20:00,63.12,63.19,63.07,63.08,26500.0,55.992,56.0541,55.9476,55.9565,26500.0
2013-01-08 12:30:00,63.09,63.09,62.93,62.93,15400.0,55.9653,55.9653,55.8234,55.8234,15400.0
2013-01-08 12:40:00,62.93,62.95,62.85,62.87,15300.0,55.8234,55.8412,55.7524,55.7702,15300.0
2013-01-08 12:50:00,62.89,62.9,62.8,62.8,9900.0,55.7879,55.7968,55.7081,55.7081,9900.0
2013-01-08 13:00:00,62.8,62.92,62.8,62.89,17700.0,55.7081,55.8145,55.7081,55.7879,17700.0
2013-01-08 13:10:00,62.89,63.06,62.88,63.03,13000.0,55.7879,55.9387,55.7791,55.9121,13000.0
2013-01-08 13:20:00,63.03,63.11,63.03,63.08,12600.0,55.9121,55.9831,55.9121,55.9565,12600.0
2013-01-08 13:30:00,63.08,63.22,63.08,63.16,13600.0,55.9565,56.0807,55.9565,56.0274,13600.0
2013-01-08 13:40:00,63.14,63.16,63.12,63.15,10800.0,56.0097,56.0274,55.992,56.0186,10800.0
2013-01-08 13:50:00,63.15,63.29,63.15,63.28,20500.0,56.0186,56.1428,56.0186,56.1339,20500.0
2013-01-08 14:00:00,63.29,63.35,63.23,63.27,20500.0,56.1428,56.196,56.0895,56.125,20500.0
2013-01-08 14:10:00,63.27,63.3,63.25,63.25,10100.0,56.125,56.1516,56.1073,56.1073,10100.0
2013-01-08 14:20:00,63.25,63.3,63.21,63.27,11700.0,56.1073,56.1516,56.0718,56.125,11700.0
2013-01-08 14:30:00,63.27,63.3,63.21,63.27,16600.0,56.125,56.1516,56.0718,56.125,16600.0
2013-01-08 14:40:00,63.25,63.26,63.17,63.25,14500.0,56.1073,56.1161,56.0363,56.1073,14500.0
2013-01-08 14:50:00,63.25,63.26,63.21,63.21,11700.0,56.1073,56.1161,56.0718,56.0718,11700.0
2013-01-08 15:00:00,63.21,63.26,63.19,63.24,17300.0,56.0718,56.1161,56.0541,56.0984,17300.0
2013-01-08 15:10:00,63.24,63.26,63.17,63.17,16400.0,56.0984,56.1161,56.0363,56.0363,16400.0
2013-01-08 15:20:00,63.18,63.24,63.12,63.17,33900.0,56.0452,56.0984,55.992,56.0363,33900.0
2013-01-08 15:30:00,63.17,63.23,63.09,63.13,31900.0,56.0363,56.0895,55.9653,56.0008,31900.0
2013-01-08 15:40:00,63.13,63.15,63.06,63.12,35600.0,56.0008,56.0186,55.9387,55.992,35600.0
2013-01-08 15:50:00,63.13,63.22,63.12,63.15,66800.0,56.0008,56.0807,55.992,56.0186,66800.0
2013-01-09 09:30:00,63.42,63.65,63.35,63.63,74400.0,56.2581,56.4621,56.196,56.4444,74400.0
2013-01-09 09:40:00,63.62,63.62,63.4,63.56,38100.0,56.4355,56.4355,56.2403,56.3823,38100.0
2013-01-09 09:50:00,63.57,63.73,63.57,63.65,31500.0,56.3911,56.5331,56.3911,56.4621,31500.0
2013-01-09 10:00:00,63.68,63.76,63.55,63.63,48100.0,56.4887,56.5597,56.3734,56.4444,48100.0
2013-01-09 10:10:00,63.6,63.75,63.58,63.74,8200.0,56.4178,56.5508,56.4,56.5419,8200.0
2013-01-09 10:20:00,63.75,63.79,63.66,63.79,17100.0,56.5508,56.5863,56.471,56.5863,17100.0
2013-01-09 10:30:00,63.8,63.8,63.71,63.79,8200.0,56.5952,56.5952,56.5153,56.5863,8200.0
2013-01-09 10:40:00,63.77,63.77,63.61,63.65,14100.0,56.5686,56.5686,56.4266,56.4621,14100.0
2013-01-09 10:50:00,63.65,63.66,63.61,63.61,5700.0,56.4621,56.471,56.4266,56.4266,5700.0
2013-01-09 11:00:00,63.61,63.65,63.58,63.64,12200.0,56.4266,56.4621,56.4,56.4532,12200.0
2013-01-09 11:10:00,63.63,63.66,63.58,63.64,11800.0,56.4444,56.471,56.4,56.4532,11800.0
2013-01-09 11:20:00,63.65,63.69,63.59,63.69,14500.0,56.4621,56.4976,56.4089,56.4976,14500.0
2013-01-09 11:30:00,63.69,63.74,63.67,63.68,13500.0,56.4976,56.5419,56.4798,56.4887,13500.0
2013-01-09 11:40:00,63.68,63.78,63.68,63.74,7300.0,56.4887,56.5774,56.4887,56.5419,7300.0
2013-01-09 11:50:00,63.76,63.76,63.68,63.69,7200.0,56.5597,56.5597,56.4887,56.4976,7200.0
2013-01-09 12:00:00,63.7,63.7,63.64,63.64,6300.0,56.5065,56.5065,56.4532,56.4532,6300.0
2013-01-09 12:10:00,63.65,63.69,63.55,63.57,14100.0,56.4621,56.4976,56.3734,56.3911,14100.0
2013-01-09 12:20:00,63.57,63.59,63.51,63.53,5200.0,56.3911,56.4089,56.3379,56.3557,5200.0
2013-01-09 12:30:00,63.53,63.58,63.44,63.44,5500.0,56.3557,56.4,56.2758,56.2758,5500.0
2013-01-09 12:40:00,63.46,63.46,63.35,63.35,8400.0,56.2936,56.2936,56.196,56.196,8400.0
2013-01-09 12:50:00,63.34,63.34,63.29,63.34,12400.0,56.1871,56.1871,56.1428,56.1871,12400.0
2013-01-09 13:00:00,63.33,63.4,63.33,63.35,2900.0,56.1782,56.2403,56.1782,56.196,2900.0
2013-01-09 13:10:00,63.36,63.48,63.33,63.48,5300.0,56.2049,56.3113,56.1782,56.3113,5300.0
2013-01-09 13:20:00,63.46,63.53,63.44,63.52,8200.0,56.2936,56.3557,56.2758,56.3468,8200.0
2013-01-09 13:30:00,63.53,63.63,63.53,63.63,7600.0,56.3557,56.4444,56.3557,56.4444,7600.0
2013-01-09 13:40:00,63.63,63.66,63.57,63.57,7100.0,56.4444,56.471,56.3911,56.3911,7100.0
2013-01-09 13:50:00,63.57,63.57,63.5,63.51,3900.0,56.3911,56.3911,56.329,56.3379,3900.0
2013-01-09 14:00:00,63.5,63.51,63.46,63.46,4400.0,56.329,56.3379,56.2936,56.2936,4400.0
2013-01-09 14:10:00,63.45,63.48,63.44,63.48,5800.0,56.2847,56.3113,56.2758,56.3113,5800.0
2013-01-09 14:20:00,63.49,63.52,63.48,63.52,3100.0,56.3202,56.3468,56.3113,56.3468,3100.0
2013-01-09 14:30:00,63.51,63.54,63.49,63.52,12700.0,56.3379,56.3645,56.3202,56.3468,12700.0
2013-01-09 14:40:00,63.5,63.52,63.42,63.44,12500.0,56.329,56.3468,56.2581,56.2758,12500.0
2013-01-09 14:50:00,63.45,63.45,63.35,63.36,7000.0,56.2847,56.2847,56.196,56.2049,7000.0
2013-01-09 15:00:00,63.35,63.37,63.33,63.35,7800.0,56.196,56.2137,56.1782,56.196,7800.0
2013-01-09 15:10:00,63.33,63.4,63.31,63.4,9900.0,56.1782,56.2403,56.1605,56.2403,9900.0
2013-01-09 15:20:00,63.41,63.54,63.41,63.52,11800.0,56.2492,56.3645,56.2492,56.3468,11800.0
2013-01-09 15:30:00,63.52,63.58,63.48,63.58,19700.0,56.3468,56.4,56.3113,56.4,19700.0
2013-01-09 15:40:00,63.57,63.66,63.55,63.63,35700.0,56.3911,56.471,56.3734,56.4444,35700.0
2013-01-09 15:50:00,63.64,63.65,63.49,63.51,101100.0,56.4532,56.4621,56.3202,56.3379,101100.0
2013-01-10 09:30:00,64.56,64.64,64.45,64.58,74200.0,57.2693,57.3403,57.1718,57.2871,74200.0
2013-01-10 09:40:00,64.58,64.58,64.45,64.45,36000.0,57.2871,57.2871,57.1718,57.1718,36000.0
2013-01-10 09:50:00,64.46,64.61,64.36,64.59,42100.0,57.1806,57.3137,57.0919,57.296,42100.0
2013-01-10 10:00:00,64.6,64.64,64.44,64.53,35600.0,57.3048,57.3403,57.1629,57.2427,35600.0
2013-01-10 10:10:00,64.54,64.6,64.44,64.44,36800.0,57.2516,57.3048,57.1629,57.1629,36800.0
2013-01-10 10:20:00,64.45,64.53,64.2,64.2,91800.0,57.1718,57.2427,56.95,56.95,91800.0
2013-01-10 10:30:00,64.2,64.27,64.09,64.19,31200.0,56.95,57.0121,56.8524,56.9411,31200.0
2013-01-10 10:40:00,64.19,64.2,64.03,64.06,43900.0,56.9411,56.95,56.7992,56.8258,43900.0
2013-01-10 10:50:00,64.06,64.22,64.03,64.11,27200.0,56.8258,56.9677,56.7992,56.8702,27200.0
2013-01-10 11:00:00,64.1,64.19,64.06,64.15,50000.0,56.8613,56.9411,56.8258,56.9056,50000.0
2013-01-10 11:10:00,64.17,64.17,63.98,64.09,31900.0,56.9234,56.9234,56.7548,56.8524,31900.0
2013-01-10 11:20:00,64.07,64.16,64.07,64.16,16200.0,56.8347,56.9145,56.8347,56.9145,16200.0
2013-01-10 11:30:00,64.15,64.18,64.0,64.01,54900.0,56.9056,56.9323,56.7726,56.7815,54900.0
2013-01-10 11:40:00,64.01,64.02,63.94,63.98,7400.0,56.7815,56.7903,56.7194,56.7548,7400.0
2013-01-10 11:50:00,63.98,64.03,63.98,64.03,16300.0,56.7548,56.7992,56.7548,56.7992,16300.0
2013-01-10 12:00:00,64.03,64.09,64.0,64.07,7800.0,56.7992,56.8524,56.7726,56.8347,7800.0
2013-01-10 12:10:00,64.07,64.09,64.0,64.02,11400.0,56.8347,56.8524,56.7726,56.7903,11400.0
2013-01-10 12:20:00,64.05,64.08,64.0,64.08,7800.0,56.8169,56.8435,56.7726,56.8435,7800.0
2013-01-10 12:30:00,64.1,64.14,64.06,64.12,9300.0,56.8613,56.8968,56.8258,56.879,9300.0
2013-01-10 12:40:00,64.11,64.19,64.11,64.19,10500.0,56.8702,56.9411,56.8702,56.9411,10500.0
2013-01-10 12:50:00,64.18,64.26,64.13,64.26,11700.0,56.9323,57.0032,56.8879,57.0032,11700.0
2013-01-10 13:00:00,64.26,64.36,64.23,64.35,18800.0,57.0032,57.0919,56.9766,57.0831,18800.0
2013-01-10 13:10:00,64.35,64.45,64.35,64.42,28000.0,57.0831,57.1718,57.0831,57.1452,28000.0
2013-01-10 13:20:00,64.43,64.51,64.39,64.39,16900.0,57.154,57.225,57.1185,57.1185,16900.0
2013-01-10 13:30:00,64.38,64.4,64.32,64.36,9300.0,57.1097,57.1274,57.0564,57.0919,9300.0
2013-01-10 13:40:00,64.36,64.53,64.36,64.53,23800.0,57.0919,57.2427,57.0919,57.2427,23800.0
2013-01-10 13:50:00,64.53,64.65,64.52,64.62,20500.0,57.2427,57.3492,57.2339,57.3226,20500.0
2013-01-10 14:00:00,64.6,64.6,64.53,64.6,19800.0,57.3048,57.3048,57.2427,57.3048,19800.0
2013-01-10 14:10:00,64.6,64.61,64.52,64.52,39400.0,57.3048,57.3137,57.2339,57.2339,39400.0
2013-01-10 14:20:00,64.53,64.56,64.43,64.47,20200.0,57.2427,57.2693,57.154,57.1895,20200.0
2013-01-10 14:30:00,64.46,64.5,64.42,64.46,25200.0,57.1806,57.2161,57.1452,57.1806,25200.0
2013-01-10 14:40:00,64.46,64.48,64.4,64.42,30300.0,57.1806,57.1984,57.1274,57.1452,30300.0
2013-01-10 14:50:00,64.43,64.54,64.43,64.48,25900.0,57.154,57.2516,57.154,57.1984,25900.0
2013-01-10 15:00:00,64.5,64.53,64.44,64.5,19100.0,57.2161,57.2427,57.1629,57.2161,19100.0
2013-01-10 15:10:00,64.5,64.53,64.45,64.48,14000.0,57.2161,57.2427,57.1718,57.1984,14000.0
2013-01-10 15:20:00,64.49,64.54,64.46,64.52,21800.0,57.2072,57.2516,57.1806,57.2339,21800.0
2013-01-10 15:30:00,64.53,64.56,64.48,64.53,29200.0,57.2427,57.2693,57.1984,57.2427,29200.0
2013-01-10 15:40:00,64.53,64.59,64.48,64.58,48700.0,57.2427,57.296,57.1984,57.2871,48700.0
2013-01-10 15:50:00,64.59,64.69,64.58,64.69,89500.0,57.296,57.3847,57.2871,57.3847,89500.0
2013-01-11 09:30:00,65.27,65.48,65.17,65.26,65700.0,57.8992,58.0854,57.8105,57.8903,65700.0
2013-01-11 09:40:00,65.29,65.29,65.12,65.13,71100.0,57.9169,57.9169,57.7661,57.775,71100.0
2013-01-11 09:50:00,65.13,65.13,64.98,65.12,46200.0,57.775,57.775,57.6419,57.7661,46200.0
2013-01-11 10:00:00,65.12,65.15,64.94,64.97,31400.0,57.7661,57.7927,57.6064,57.633,31400.0
2013-01-11 10:10:00,64.96,65.13,64.95,65.06,20500.0,57.6242,57.775,57.6153,57.7129,20500.0
2013-01-11 10:20:00,65.07,65.1,64.98,65.02,22800.0,57.7217,57.7484,57.6419,57.6774,22800.0
2013-01-11 10:30:00,65.05,65.15,65.03,65.15,8000.0,57.704,57.7927,57.6863,57.7927,8000.0
2013-01-11 10:40:00,65.17,65.23,65.05,65.12,17700.0,57.8105,57.8637,57.704,57.7661,17700.0
2013-01-11 10:50:00,65.12,65.34,65.12,65.31,18000.0,57.7661,57.9613,57.7661,57.9346,18000.0
2013-01-11 11:00:00,65.3,65.38,65.26,65.35,24400.0,57.9258,57.9967,57.8903,57.9701,24400.0
2013-01-11 11:10:00,65.35,65.47,65.32,65.39,20000.0,57.9701,58.0766,57.9435,58.0056,20000.0
2013-01-11 11:20:00,65.38,65.43,65.28,65.3,9700.0,57.9967,58.0411,57.908,57.9258,9700.0
2013-01-11 11:30:00,65.29,65.38,65.26,65.34,14000.0,57.9169,57.9967,57.8903,57.9613,14000.0
2013-01-11 11:40:00,65.34,65.34,65.3,65.32,9100.0,57.9613,57.9613,57.9258,57.9435,9100.0
2013-01-11 11:50:00,65.32,65.43,65.32,65.4,9400.0,57.9435,58.0411,57.9435,58.0145,9400.0
2013-01-11 12:00:00,65.42,65.43,65.33,65.4,17600.0,58.0322,58.0411,57.9524,58.0145,17600.0
2013-01-11 12:10:00,65.38,65.42,65.38,65.38,7600.0,57.9967,58.0322,57.9967,57.9967,7600.0
2013-01-11 12:20:00,65.39,65.4,65.34,65.34,9700.0,58.0056,58.0145,57.9613,57.9613,9700.0
2013-01-11 12:30:00,65.35,65.35,65.28,65.3,16000.0,57.9701,57.9701,57.908,57.9258,16000.0
2013-01-11 12:40:00,65.3,65.35,65.3,65.34,13800.0,57.9258,57.9701,57.9258,57.9613,13800.0
2013-01-11 12:50:00,65.34,65.4,65.33,65.39,6800.0,57.9613,58.0145,57.9524,58.0056,6800.0
2013-01-11 13:00:00,65.41,65.45,65.4,65.44,12200.0,58.0234,58.0588,58.0145,58.05,12200.0
2013-01-11 13:10:00,65.43,65.46,65.41,65.44,8400.0,58.0411,58.0677,58.0234,58.05,8400.0
2013-01-11 13:20:00,65.45,65.48,65.45,65.46,7800.0,58.0588,58.0854,58.0588,58.0677,7800.0
2013-01-11 13:30:00,65.46,65.56,65.46,65.53,26100.0,58.0677,58.1564,58.0677,58.1298,26100.0
2013-01-11 13:40:00,65.53,65.54,65.44,65.49,15100.0,58.1298,58.1387,58.05,58.0943,15100.0
2013-01-11 13:50:00,65.5,65.58,65.48,65.53,7900.0,58.1032,58.1742,58.0854,58.1298,7900.0
2013-01-11 14:00:00,65.52,65.59,65.5,65.57,14400.0,58.1209,58.183,58.1032,58.1653,14400.0
2013-01-11 14:10:00,65.58,65.69,65.57,65.62,17700.0,58.1742,58.2717,58.1653,58.2096,17700.0
2013-01-11 14:20:00,65.62,65.69,65.6,65.69,23400.0,58.2096,58.2717,58.1919,58.2717,23400.0
2013-01-11 14:30:00,65.68,65.76,65.66,65.66,22800.0,58.2629,58.3338,58.2451,58.2451,22800.0
2013-01-11 14:40:00,65.66,65.68,65.64,65.66,32500.0,58.2451,58.2629,58.2274,58.2451,32500.0
2013-01-11 14:50:00,65.67,65.67,65.58,65.58,15000.0,58.254,58.254,58.1742,58.1742,15000.0
2013-01-11 15:00:00,65.58,65.59,65.53,65.55,14700.0,58.1742,58.183,58.1298,58.1475,14700.0
2013-01-11 15:10:00,65.53,65.61,65.51,65.57,21300.0,58.1298,58.2008,58.1121,58.1653,21300.0
2013-01-11 15:20:00,65.57,65.67,65.56,65.56,33600.0,58.1653,58.254,58.1564,58.1564,33600.0
2013-01-11 15:30:00,65.57,65.63,65.54,65.55,32800.0,58.1653,58.2185,58.1387,58.1475,32800.0
2013-01-11 15:40:00,65.55,65.56,65.48,65.48,67000.0,58.1475,58.1564,58.0854,58.0854,67000.0
2013-01-11 15:50:00,65.49,65.51,65.36,65.42,222100.0,58.0943,58.1121,57.979,58.0322,222100.0
2013-01-14 09:30:00,65.2,65.27,65.15,65.22,67800.0,57.8371,57.8992,57.7927,57.8548,67800.0
2013-01-14 09:40:00,65.22,65.27,65.04,65.05,24400.0,57.8548,57.8992,57.6951,57.704,24400.0
2013-01-14 09:50:00,65.05,65.05,64.75,64.79,43800.0,57.704,57.704,57.4379,57.4734,43800.0
2013-01-14 10:00:00,64.8,64.81,64.66,64.74,30100.0,57.4822,57.4911,57.358,57.429,30100.0
2013-01-14 10:10:00,64.76,64.78,64.65,64.67,37000.0,57.4468,57.4645,57.3492,57.3669,37000.0
2013-01-14 10:20:00,64.64,64.64,64.47,64.54,47300.0,57.3403,57.3403,57.1895,57.2516,47300.0
2013-01-14 10:30:00,64.53,64.56,64.44,64.5,38000.0,57.2427,57.2693,57.1629,57.2161,38000.0
2013-01-14 10:40:00,64.5,64.53,64.35,64.44,78100.0,57.2161,57.2427,57.0831,57.1629,78100.0
2013-01-14 10:50:00,64.45,64.59,64.45,64.59,33200.0,57.1718,57.296,57.1718,57.296,33200.0
2013-01-14 11:00:00,64.6,64.67,64.53,64.58,45600.0,57.3048,57.3669,57.2427,57.2871,45600.0
2013-01-14 11:10:00,64.57,64.62,64.52,64.56,24000.0,57.2782,57.3226,57.2339,57.2693,24000.0
2013-01-14 11:20:00,64.57,64.65,64.51,64.64,21900.0,57.2782,57.3492,57.225,57.3403,21900.0
2013-01-14 11:30:00,64.61,64.68,64.56,64.58,23300.0,57.3137,57.3758,57.2693,57.2871,23300.0
2013-01-14 11:40:00,64.55,64.61,64.45,64.6,18400.0,57.2605,57.3137,57.1718,57.3048,18400.0
2013-01-14 11:50:00,64.59,64.6,64.52,64.53,6100.0,57.296,57.3048,57.2339,57.2427,6100.0
2013-01-14 12:00:00,64.54,64.6,64.53,64.55,14300.0,57.2516,57.3048,57.2427,57.2605,14300.0
2013-01-14 12:10:00,64.57,64.58,64.5,64.51,14200.0,57.2782,57.2871,57.2161,57.225,14200.0
2013-01-14 12:20:00,64.52,64.53,64.46,64.47,12400.0,57.2339,57.2427,57.1806,57.1895,12400.0
2013-01-14 12:30:00,64.46,64.5,64.46,64.48,9400.0,57.1806,57.2161,57.1806,57.1984,9400.0
2013-01-14 12:40:00,64.48,64.51,64.45,64.47,13500.0,57.1984,57.225,57.1718,57.1895,13500.0
2013-01-14 12:50:00,64.49,64.5,64.41,64.42,10800.0,57.2072,57.2161,57.1363,57.1452,10800.0
2013-01-14 13:00:00,64.44,64.44,64.38,64.42,1900.0,57.1629,57.1629,57.1097,57.1452,1900.0
2013-01-14 13:10:00,64.41,64.46,64.36,64.46,3500.0,57.1363,57.1806,57.0919,57.1806,3500.0
2013-01-14 13:20:00,64.5,64.58,64.5,64.56,10600.0,57.2161,57.2871,57.2161,57.2693,10600.0
2013-01-14 13:30:00,64.56,64.65,64.56,64.64,6800.0,57.2693,57.3492,57.2693,57.3403,6800.0
2013-01-14 13:40:00,64.64,64.64,64.54,64.55,10800.0,57.3403,57.3403,57.2516,57.2605,10800.0
2013-01-14 13:50:00,64.52,64.53,64.46,64.46,15300.0,57.2339,57.2427,57.1806,57.1806,15300.0
2013-01-14 14:00:00,64.49,64.54,64.45,64.51,40500.0,57.2072,57.2516,57.1718,57.225,40500.0
2013-01-14 14:10:00,64.52,64.55,64.45,64.49,27700.0,57.2339,57.2605,57.1718,57.2072,27700.0
2013-01-14 14:20:00,64.49,64.51,64.42,64.49,12900.0,57.2072,57.225,57.1452,57.2072,12900.0
2013-01-14 14:30:00,64.5,64.58,64.48,64.49,34500.0,57.2161,57.2871,57.1984,57.2072,34500.0
2013-01-14 14:40:00,64.5,64.53,64.47,64.49,6900.0,57.2161,57.2427,57.1895,57.2072,6900.0
2013-01-14 14:50:00,64.49,64.51,64.45,64.46,16800.0,57.2072,57.225,57.1718,57.1806,16800.0
2013-01-14 15:00:00,64.48,64.5,64.48,64.48,13500.0,57.1984,57.2161,57.1984,57.1984,13500.0
2013-01-14 15:10:00,64.48,64.49,64.43,64.44,16400.0,57.1984,57.2072,57.154,57.1629,16400.0
2013-01-14 15:20:00,64.44,64.44,64.39,64.41,26800.0,57.1629,57.1629,57.1185,57.1363,26800.0
2013-01-14 15:30:00,64.41,64.41,64.34,64.35,46500.0,57.1363,57.1363,57.0742,57.0831,46500.0
2013-01-14 15:40:00,64.37,64.37,64.32,64.36,40600.0,57.1008,57.1008,57.0564,57.0919,40600.0
2013-01-14 15:50:00,64.36,64.38,64.25,64.38,196000.0,57.0919,57.1097,56.9943,57.1097,196000.0
2013-01-15 09:30:00,62.8,63.0,62.75,62.88,91200.0,55.7081,55.8855,55.6637,55.7791,91200.0
2013-01-15 09:40:00,62.87,62.93,62.74,62.79,48500.0,55.7702,55.8234,55.6549,55.6992,48500.0
2013-01-15 09:50:00,62.78,63.06,62.78,62.98,56700.0,55.6904,55.9387,55.6904,55.8678,56700.0
2013-01-15 10:00:00,62.99,63.21,62.96,63.16,25600.0,55.8766,56.0718,55.85,56.0274,25600.0
2013-01-15 10:10:00,63.18,63.25,63.16,63.21,27700.0,56.0452,56.1073,56.0274,56.0718,27700.0
2013-01-15 10:20:00,63.21,63.24,63.04,63.04,24400.0,56.0718,56.0984,55.921,55.921,24400.0
2013-01-15 10:30:00,63.01,63.03,62.95,63.02,28500.0,55.8944,55.9121,55.8412,55.9033,28500.0
2013-01-15 10:40:00,63.02,63.09,62.99,63.09,24000.0,55.9033,55.9653,55.8766,55.9653,24000.0
2013-01-15 10:50:00,63.09,63.13,63.03,63.09,34700.0,55.9653,56.0008,55.9121,55.9653,34700.0
2013-01-15 11:00:00,63.08,63.09,63.01,63.01,23000.0,55.9565,55.9653,55.8944,55.8944,23000.0
2013-01-15 11:10:00,63.01,63.01,62.88,62.93,45200.0,55.8944,55.8944,55.7791,55.8234,45200.0
2013-01-15 11:20:00,62.93,62.93,62.81,62.86,26000.0,55.8234,55.8234,55.717,55.7613,26000.0
2013-01-15 11:30:00,62.85,63.02,62.85,63.01,31600.0,55.7524,55.9033,55.7524,55.8944,31600.0
2013-01-15 11:40:00,63.02,63.04,62.96,63.02,12600.0,55.9033,55.921,55.85,55.9033,12600.0
2013-01-15 11:50:00,63.01,63.01,62.96,62.98,6600.0,55.8944,55.8944,55.85,55.8678,6600.0
2013-01-15 12:00:00,63.0,63.13,63.0,63.11,7800.0,55.8855,56.0008,55.8855,55.9831,7800.0
2013-01-15 12:10:00,63.11,63.24,63.08,63.23,9400.0,55.9831,56.0984,55.9565,56.0895,9400.0
2013-01-15 12:20:00,63.25,63.27,63.2,63.24,11400.0,56.1073,56.125,56.0629,56.0984,11400.0
2013-01-15 12:30:00,63.25,63.28,63.19,63.2,11700.0,56.1073,56.1339,56.0541,56.0629,11700.0
2013-01-15 12:40:00,63.16,63.24,63.15,63.15,11300.0,56.0274,56.0984,56.0186,56.0186,11300.0
2013-01-15 12:50:00,63.14,63.15,63.08,63.12,10900.0,56.0097,56.0186,55.9565,55.992,10900.0
2013-01-15 13:00:00,63.14,63.16,63.12,63.12,5000.0,56.0097,56.0274,55.992,55.992,5000.0
2013-01-15 13:10:00,63.11,63.18,63.1,63.16,8200.0,55.9831,56.0452,55.9742,56.0274,8200.0
2013-01-15 13:20:00,63.18,63.2,63.14,63.15,7800.0,56.0452,56.0629,56.0097,56.0186,7800.0
2013-01-15 13:30:00,63.16,63.26,63.15,63.25,18900.0,56.0274,56.1161,56.0186,56.1073,18900.0
2013-01-15 13:40:00,63.24,63.27,63.11,63.13,8400.0,56.0984,56.125,55.9831,56.0008,8400.0
2013-01-15 13:50:00,63.14,63.16,62.84,62.87,25100.0,56.0097,56.0274,55.7436,55.7702,25100.0
2013-01-15 14:00:00,62.87,62.94,62.84,62.94,20500.0,55.7702,55.8323,55.7436,55.8323,20500.0
2013-01-15 14:10:00,62.93,62.97,62.77,62.83,28200.0,55.8234,55.8589,55.6815,55.7347,28200.0
2013-01-15 14:20:00,62.82,62.82,62.75,62.77,10600.0,55.7258,55.7258,55.6637,55.6815,10600.0
2013-01-15 14:30:00,62.77,62.81,62.74,62.74,13900.0,55.6815,55.717,55.6549,55.6549,13900.0
2013-01-15 14:40:00,62.74,62.89,62.72,62.87,23400.0,55.6549,55.7879,55.6371,55.7702,23400.0
2013-01-15 14:50:00,62.87,63.01,62.86,62.89,31000.0,55.7702,55.8944,55.7613,55.7879,31000.0
2013-01-15 15:00:00,62.9,62.91,62.8,62.81,30300.0,55.7968,55.8057,55.7081,55.717,30300.0
2013-01-15 15:10:00,62.82,62.92,62.79,62.92,25600.0,55.7258,55.8145,55.6992,55.8145,25600.0
2013-01-15 15:20:00,62.92,63.08,62.92,63.08,31600.0,55.8145,55.9565,55.8145,55.9565,31600.0
2013-01-15 15:30:00,63.08,63.15,63.06,63.09,30000.0,55.9565,56.0186,55.9387,55.9653,30000.0
2013-01-15 15:40:00,63.09,63.12,63.05,63.08,26200.0,55.9653,55.992,55.9299,55.9565,26200.0
2013-01-15 15:50:00,63.09,63.1,63.03,63.06,67700.0,55.9653,55.9742,55.9121,55.9387,67700.0
2013-01-16 09:30:00,63.17,63.55,63.14,63.49,50500.0,56.0363,56.3734,56.0097,56.3202,50500.0
2013-01-16 09:40:00,63.52,63.55,63.33,63.37,20000.0,56.3468,56.3734,56.1782,56.2137,20000.0
2013-01-16 09:50:00,63.38,63.42,63.27,63.34,30900.0,56.2226,56.2581,56.125,56.1871,30900.0
2013-01-16 10:00:00,63.29,63.41,63.22,63.36,23200.0,56.1428,56.2492,56.0807,56.2049,23200.0
2013-01-16 10:10:00,63.36,63.42,63.33,63.38,24400.0,56.2049,56.2581,56.1782,56.2226,24400.0
2013-01-16 10:20:00,63.37,63.51,63.3,63.51,30600.0,56.2137,56.3379,56.1516,56.3379,30600.0
2013-01-16 10:30:00,63.5,63.58,63.48,63.48,24200.0,56.329,56.4,56.3113,56.3113,24200.0
2013-01-16 10:40:00,63.49,63.63,63.49,63.58,35700.0,56.3202,56.4444,56.3202,56.4,35700.0
2013-01-16 10:50:00,63.58,63.64,63.57,63.6,46000.0,56.4,56.4532,56.3911,56.4178,46000.0
2013-01-16 11:00:00,63.6,63.63,63.52,63.62,35200.0,56.4178,56.4444,56.3468,56.4355,35200.0
2013-01-16 11:10:00,63.62,63.75,63.62,63.73,21400.0,56.4355,56.5508,56.4355,56.5331,21400.0
2013-01-16 11:20:00,63.75,63.9,63.75,63.84,37100.0,56.5508,56.6839,56.5508,56.6307,37100.0
2013-01-16 11:30:00,63.86,63.88,63.64,63.64,49900.0,56.6484,56.6661,56.4532,56.4532,49900.0
2013-01-16 11:40:00,63.64,63.66,63.59,63.6,12900.0,56.4532,56.471,56.4089,56.4178,12900.0
2013-01-16 11:50:00,63.6,63.73,63.6,63.7,11900.0,56.4178,56.5331,56.4178,56.5065,11900.0
2013-01-16 12:00:00,63.69,63.74,63.67,63.73,9800.0,56.4976,56.5419,56.4798,56.5331,9800.0
2013-01-16 12:10:00,63.71,63.75,63.7,63.74,9100.0,56.5153,56.5508,56.5065,56.5419,9100.0
2013-01-16 12:20:00,63.74,63.78,63.71,63.76,66000.0,56.5419,56.5774,56.5153,56.5597,66000.0
2013-01-16 12:30:00,63.75,63.77,63.73,63.77,22600.0,56.5508,56.5686,56.5331,56.5686,22600.0
2013-01-16 12:40:00,63.76,63.76,63.65,63.65,30300.0,56.5597,56.5597,56.4621,56.4621,30300.0
2013-01-16 12:50:00,63.66,63.75,63.66,63.73,18200.0,56.471,56.5508,56.471,56.5331,18200.0
2013-01-16 13:00:00,63.72,63.8,63.72,63.77,16400.0,56.5242,56.5952,56.5242,56.5686,16400.0
2013-01-16 13:10:00,63.76,63.77,63.65,63.73,23600.0,56.5597,56.5686,56.4621,56.5331,23600.0
2013-01-16 13:20:00,63.73,63.77,63.68,63.76,29100.0,56.5331,56.5686,56.4887,56.5597,29100.0
2013-01-16 13:30:00,63.77,63.88,63.75,63.76,24000.0,56.5686,56.6661,56.5508,56.5597,24000.0
2013-01-16 13:40:00,63.78,63.81,63.73,63.8,9600.0,56.5774,56.604,56.5331,56.5952,9600.0
2013-01-16 13:50:00,63.81,63.88,63.8,63.87,10700.0,56.604,56.6661,56.5952,56.6573,10700.0
2013-01-16 14:00:00,63.89,63.97,63.85,63.85,27000.0,56.675,56.746,56.6395,56.6395,27000.0
2013-01-16 14:10:00,63.85,63.89,63.78,63.78,9800.0,56.6395,56.675,56.5774,56.5774,9800.0
2013-01-16 14:20:00,63.79,63.82,63.73,63.76,10900.0,56.5863,56.6129,56.5331,56.5597,10900.0
2013-01-16 14:30:00,63.78,63.87,63.76,63.85,20200.0,56.5774,56.6573,56.5597,56.6395,20200.0
2013-01-16 14:40:00,63.86,63.94,63.85,63.85,20800.0,56.6484,56.7194,56.6395,56.6395,20800.0
2013-01-16 14:50:00,63.84,63.86,63.8,63.83,15300.0,56.6307,56.6484,56.5952,56.6218,15300.0
2013-01-16 15:00:00,63.84,63.84,63.79,63.8,13700.0,56.6307,56.6307,56.5863,56.5952,13700.0
2013-01-16 15:10:00,63.8,63.8,63.76,63.78,12700.0,56.5952,56.5952,56.5597,56.5774,12700.0
2013-01-16 15:20:00,63.78,63.8,63.64,63.65,19200.0,56.5774,56.5952,56.4532,56.4621,19200.0
2013-01-16 15:30:00,63.66,63.84,63.65,63.84,16800.0,56.471,56.6307,56.4621,56.6307,16800.0
2013-01-16 15:40:00,63.83,63.99,63.83,63.99,86600.0,56.6218,56.7637,56.6218,56.7637,86600.0
2013-01-16 15:50:00,63.98,63.99,63.82,63.82,96500.0,56.7548,56.7637,56.6129,56.6129,96500.0
2013-01-17 09:30:00,65.48,68.02,65.37,67.6,737500.0,58.0854,60.3386,57.9879,59.966,737500.0
2013-01-17 09:40:00,67.68,68.59,67.41,67.57,645100.0,60.037,60.8442,59.7975,59.9394,645100.0
2013-01-17 09:50:00,67.59,68.73,67.52,68.32,592500.0,59.9572,60.9684,59.8951,60.6047,592500.0
2013-01-17 10:00:00,68.32,68.4,67.66,67.8,349300.0,60.6047,60.6757,60.0193,60.1435,349300.0
2013-01-17 10:10:00,67.81,68.29,67.63,68.12,244100.0,60.1523,60.5781,59.9927,60.4273,244100.0
2013-01-17 10:20:00,68.11,68.62,68.1,68.31,132700.0,60.4184,60.8709,60.4096,60.5959,132700.0
2013-01-17 10:30:00,68.28,68.4,67.95,68.05,149100.0,60.5692,60.6757,60.2765,60.3652,149100.0
2013-01-17 10:40:00,68.04,68.16,67.67,67.82,257800.0,60.3564,60.4628,60.0281,60.1612,257800.0
2013-01-17 10:50:00,67.84,68.16,67.71,67.99,221800.0,60.1789,60.4628,60.0636,60.312,221800.0
2013-01-17 11:00:00,67.99,68.75,67.99,68.47,181900.0,60.312,60.9862,60.312,60.7378,181900.0
2013-01-17 11:10:00,68.49,68.84,68.36,68.84,149400.0,60.7555,61.066,60.6402,61.066,149400.0
2013-01-17 11:20:00,68.82,68.9,68.61,68.77,87900.0,61.0483,61.1192,60.862,61.0039,87900.0
2013-01-17 11:30:00,68.77,68.84,68.59,68.67,175100.0,61.0039,61.066,60.8442,60.9152,175100.0
2013-01-17 11:40:00,68.68,68.76,68.63,68.7,63400.0,60.9241,60.995,60.8797,60.9418,63400.0
2013-01-17 11:50:00,68.73,68.82,68.68,68.76,48800.0,60.9684,61.0483,60.9241,60.995,48800.0
2013-01-17 12:00:00,68.75,69.05,68.71,68.94,83500.0,60.9862,61.2523,60.9507,61.1547,83500.0
2013-01-17 12:10:00,68.94,69.18,68.88,69.17,56900.0,61.1547,61.3676,61.1015,61.3587,56900.0
2013-01-17 12:20:00,69.16,69.38,69.12,69.37,63800.0,61.3499,61.545,61.3144,61.5362,63800.0
2013-01-17 12:30:00,69.36,69.4,69.2,69.2,65200.0,61.5273,61.5628,61.3854,61.3854,65200.0
2013-01-17 12:40:00,69.23,69.27,68.85,69.03,66400.0,61.412,61.4474,61.0749,61.2346,66400.0
2013-01-17 12:50:00,69.04,69.22,69.03,69.12,22600.0,61.2434,61.4031,61.2346,61.3144,22600.0
2013-01-17 13:00:00,69.12,69.2,69.08,69.08,48600.0,61.3144,61.3854,61.2789,61.2789,48600.0
2013-01-17 13:10:00,69.09,69.19,69.01,69.04,44200.0,61.2878,61.3765,61.2168,61.2434,44200.0
2013-01-17 13:20:00,69.03,69.1,69.01,69.1,7400.0,61.2346,61.2966,61.2168,61.2966,7400.0
2013-01-17 13:30:00,69.1,69.15,69.09,69.13,14000.0,61.2966,61.341,61.2878,61.3233,14000.0
2013-01-17 13:40:00,69.13,69.32,69.11,69.15,52400.0,61.3233,61.4918,61.3055,61.341,52400.0
2013-01-17 13:50:00,69.14,69.39,69.12,69.36,44200.0,61.3321,61.5539,61.3144,61.5273,44200.0
2013-01-17 14:00:00,69.37,69.62,69.26,69.57,70300.0,61.5362,61.7579,61.4386,61.7136,70300.0
2013-01-17 14:10:00,69.58,69.62,69.4,69.4,114700.0,61.7224,61.7579,61.5628,61.5628,114700.0
2013-01-17 14:20:00,69.4,69.45,69.04,69.14,86500.0,61.5628,61.6071,61.2434,61.3321,86500.0
2013-01-17 14:30:00,69.14,69.16,68.82,68.86,66200.0,61.3321,61.3499,61.0483,61.0837,66200.0
2013-01-17 14:40:00,68.86,68.92,68.6,68.61,70900.0,61.0837,61.137,60.8531,60.862,70900.0
2013-01-17 14:50:00,68.61,68.61,68.34,68.39,117600.0,60.862,60.862,60.6225,60.6668,117600.0
2013-01-17 15:00:00,68.39,68.45,68.04,68.15,103400.0,60.6668,60.7201,60.3564,60.4539,103400.0
2013-01-17 15:10:00,68.14,68.36,67.99,68.31,60900.0,60.4451,60.6402,60.312,60.5959,60900.0
2013-01-17 15:20:00,68.37,68.43,68.23,68.38,62900.0,60.6491,60.7023,60.5249,60.658,62900.0
2013-01-17 15:30:00,68.38,68.43,68.31,68.39,80200.0,60.658,60.7023,60.5959,60.6668,80200.0
2013-01-17 15:40:00,68.37,68.4,68.09,68.11,77600.0,60.6491,60.6757,60.4007,60.4184,77600.0
2013-01-17 15:50:00,68.11,68.6,68.03,68.36,232100.0,60.4184,60.8531,60.3475,60.6402,232100.0
2013-01-18 09:30:00,68.95,69.18,68.69,68.81,148000.0,61.1636,61.3676,60.9329,61.0394,148000.0
2013-01-18 09:40:00,68.82,69.11,68.73,69.03,84300.0,61.0483,61.3055,60.9684,61.2346,84300.0
2013-01-18 09:50:00,69.02,69.1,68.78,68.89,70400.0,61.2257,61.2966,61.0128,61.1104,70400.0
2013-01-18 10:00:00,68.91,69.1,68.87,69.09,40400.0,61.1281,61.2966,61.0926,61.2878,40400.0
2013-01-18 10:10:00,69.07,69.32,69.07,69.18,115900.0,61.27,61.4918,61.27,61.3676,115900.0
2013-01-18 10:20:00,69.18,69.3,69.08,69.28,73000.0,61.3676,61.4741,61.2789,61.4563,73000.0
2013-01-18 10:30:00,69.28,69.31,69.17,69.25,93300.0,61.4563,61.4829,61.3587,61.4297,93300.0
2013-01-18 10:40:00,69.25,69.25,68.93,68.97,109800.0,61.4297,61.4297,61.1458,61.1813,109800.0
2013-01-18 10:50:00,68.96,68.97,68.53,68.69,92500.0,61.1725,61.1813,60.791,60.9329,92500.0
2013-01-18 11:00:00,68.69,68.7,68.6,68.6,68600.0,60.9329,60.9418,60.8531,60.8531,68600.0
2013-01-18 11:10:00,68.61,68.74,68.48,68.74,20600.0,60.862,60.9773,60.7467,60.9773,20600.0
2013-01-18 11:20:00,68.74,68.77,68.58,68.63,23700.0,60.9773,61.0039,60.8354,60.8797,23700.0
2013-01-18 11:30:00,68.62,68.66,68.44,68.53,53500.0,60.8709,60.9063,60.7112,60.791,53500.0
2013-01-18 11:40:00,68.51,68.65,68.5,68.59,21500.0,60.7733,60.8975,60.7644,60.8442,21500.0
2013-01-18 11:50:00,68.59,68.74,68.55,68.73,13300.0,60.8442,60.9773,60.8088,60.9684,13300.0
2013-01-18 12:00:00,68.71,68.87,68.7,68.86,30100.0,60.9507,61.0926,60.9418,61.0837,30100.0
2013-01-18 12:10:00,68.87,68.93,68.83,68.83,15500.0,61.0926,61.1458,61.0571,61.0571,15500.0
2013-01-18 12:20:00,68.84,68.87,68.83,68.83,19500.0,61.066,61.0926,61.0571,61.0571,19500.0
2013-01-18 12:30:00,68.83,68.89,68.83,68.86,13800.0,61.0571,61.1104,61.0571,61.0837,13800.0
2013-01-18 12:40:00,68.84,68.85,68.83,68.84,15600.0,61.066,61.0749,61.0571,61.066,15600.0
2013-01-18 12:50:00,68.84,68.89,68.83,68.84,20300.0,61.066,61.1104,61.0571,61.066,20300.0
2013-01-18 13:00:00,68.85,68.92,68.83,68.87,52100.0,61.0749,61.137,61.0571,61.0926,52100.0
2013-01-18 13:10:00,68.9,69.02,68.86,68.98,106200.0,61.1192,61.2257,61.0837,61.1902,106200.0
2013-01-18 13:20:00,68.95,68.99,68.84,68.85,38400.0,61.1636,61.1991,61.066,61.0749,38400.0
2013-01-18 13:30:00,68.85,68.88,68.85,68.87,11500.0,61.0749,61.1015,61.0749,61.0926,11500.0
2013-01-18 13:40:00,68.86,68.88,68.83,68.85,37300.0,61.0837,61.1015,61.0571,61.0749,37300.0
2013-01-18 13:50:00,68.87,68.94,68.83,68.83,12500.0,61.0926,61.1547,61.0571,61.0571,12500.0
2013-01-18 14:00:00,68.83,68.9,68.83,68.87,28900.0,61.0571,61.1192,61.0571,61.0926,28900.0
2013-01-18 14:10:00,68.87,68.93,68.84,68.87,11900.0,61.0926,61.1458,61.066,61.0926,11900.0
2013-01-18 14:20:00,68.87,68.94,68.87,68.92,51600.0,61.0926,61.1547,61.0926,61.137,51600.0
2013-01-18 14:30:00,68.92,69.0,68.92,68.99,32600.0,61.137,61.2079,61.137,61.1991,32600.0
2013-01-18 14:40:00,68.98,69.08,68.98,69.06,34400.0,61.1902,61.2789,61.1902,61.2612,34400.0
2013-01-18 14:50:00,69.05,69.13,69.05,69.08,49900.0,61.2523,61.3233,61.2523,61.2789,49900.0
2013-01-18 15:00:00,69.07,69.07,69.0,69.04,29200.0,61.27,61.27,61.2079,61.2434,29200.0
2013-01-18 15:10:00,69.05,69.15,69.04,69.12,22900.0,61.2523,61.341,61.2434,61.3144,22900.0
2013-01-18 15:20:00,69.13,69.19,69.12,69.13,28300.0,61.3233,61.3765,61.3144,61.3233,28300.0
2013-01-18 15:30:00,69.13,69.14,69.05,69.05,69100.0,61.3233,61.3321,61.2523,61.2523,69100.0
2013-01-18 15:40:00,69.06,69.06,68.95,69.01,77600.0,61.2612,61.2612,61.1636,61.2168,77600.0
2013-01-18 15:50:00,69.01,69.18,68.99,69.18,96400.0,61.2168,61.3676,61.1991,61.3676,96400.0
2013-01-22 09:30:00,69.76,69.8,69.62,69.74,77000.0,61.8821,61.9176,61.7579,61.8644,77000.0
2013-01-22 09:40:00,69.7,69.7,69.42,69.59,62800.0,61.8289,61.8289,61.5805,61.7313,62800.0
2013-01-22 09:50:00,69.59,69.78,69.56,69.67,40600.0,61.7313,61.8999,61.7047,61.8023,40600.0
2013-01-22 10:00:00,69.71,69.71,69.48,69.61,31600.0,61.8378,61.8378,61.6337,61.7491,31600.0
2013-01-22 10:10:00,69.6,69.61,69.34,69.54,22200.0,61.7402,61.7491,61.5095,61.687,22200.0
2013-01-22 10:20:00,69.56,69.61,69.4,69.4,19600.0,61.7047,61.7491,61.5628,61.5628,19600.0
2013-01-22 10:30:00,69.39,69.65,69.38,69.61,18500.0,61.5539,61.7845,61.545,61.7491,18500.0
2013-01-22 10:40:00,69.64,69.8,69.61,69.77,41200.0,61.7757,61.9176,61.7491,61.891,41200.0
2013-01-22 10:50:00,69.75,69.82,69.7,69.79,29100.0,61.8732,61.9353,61.8289,61.9087,29100.0
2013-01-22 11:00:00,69.8,69.85,69.69,69.85,25400.0,61.9176,61.962,61.82,61.962,25400.0
2013-01-22 11:10:00,69.85,69.87,69.74,69.82,24800.0,61.962,61.9797,61.8644,61.9353,24800.0
2013-01-22 11:20:00,69.8,69.91,69.75,69.91,42100.0,61.9176,62.0152,61.8732,62.0152,42100.0
2013-01-22 11:30:00,69.91,69.94,69.69,69.7,33300.0,62.0152,62.0418,61.82,61.8289,33300.0
2013-01-22 11:40:00,69.68,69.83,69.59,69.77,17100.0,61.8111,61.9442,61.7313,61.891,17100.0
2013-01-22 11:50:00,69.76,69.8,69.58,69.58,18300.0,61.8821,61.9176,61.7224,61.7224,18300.0
2013-01-22 12:00:00,69.57,69.57,69.36,69.37,91400.0,61.7136,61.7136,61.5273,61.5362,91400.0
2013-01-22 12:10:00,69.38,69.47,69.34,69.43,31300.0,61.545,61.6249,61.5095,61.5894,31300.0
2013-01-22 12:20:00,69.42,69.51,69.42,69.45,11800.0,61.5805,61.6603,61.5805,61.6071,11800.0
2013-01-22 12:30:00,69.46,69.6,69.43,69.57,24400.0,61.616,61.7402,61.5894,61.7136,24400.0
2013-01-22 12:40:00,69.58,69.79,69.58,69.73,29200.0,61.7224,61.9087,61.7224,61.8555,29200.0
2013-01-22 12:50:00,69.74,69.74,69.64,69.64,8600.0,61.8644,61.8644,61.7757,61.7757,8600.0
2013-01-22 13:00:00,69.67,69.89,69.67,69.88,46100.0,61.8023,61.9974,61.8023,61.9886,46100.0
2013-01-22 13:10:00,69.9,70.03,69.86,70.0,54000.0,62.0063,62.1216,61.9708,62.095,54000.0
2013-01-22 13:20:00,70.0,70.01,69.94,69.95,21700.0,62.095,62.1039,62.0418,62.0507,21700.0
2013-01-22 13:30:00,69.94,69.94,69.84,69.86,11900.0,62.0418,62.0418,61.9531,61.9708,11900.0
2013-01-22 13:40:00,69.85,69.98,69.85,69.97,21700.0,61.962,62.0773,61.962,62.0684,21700.0
2013-01-22 13:50:00,69.97,70.0,69.94,69.97,10000.0,62.0684,62.095,62.0418,62.0684,10000.0
2013-01-22 14:00:00,69.96,70.03,69.92,69.98,20200.0,62.0595,62.1216,62.024,62.0773,20200.0
2013-01-22 14:10:00,69.98,69.99,69.9,69.91,18200.0,62.0773,62.0861,62.0063,62.0152,18200.0
2013-01-22 14:20:00,69.92,69.92,69.83,69.87,10600.0,62.024,62.024,61.9442,61.9797,10600.0
2013-01-22 14:30:00,69.87,69.96,69.84,69.9,34300.0,61.9797,62.0595,61.9531,62.0063,34300.0
2013-01-22 14:40:00,69.9,70.01,69.89,70.01,23800.0,62.0063,62.1039,61.9974,62.1039,23800.0
2013-01-22 14:50:00,70.01,70.04,69.9,69.9,37700.0,62.1039,62.1305,62.0063,62.0063,37700.0
2013-01-22 15:00:00,69.91,69.98,69.87,69.97,53100.0,62.0152,62.0773,61.9797,62.0684,53100.0
2013-01-22 15:10:00,69.95,69.96,69.8,69.86,42100.0,62.0507,62.0595,61.9176,61.9708,42100.0
2013-01-22 15:20:00,69.85,69.93,69.77,69.9,37200.0,61.962,62.0329,61.891,62.0063,37200.0
2013-01-22 15:30:00,69.9,69.98,69.85,69.91,56400.0,62.0063,62.0773,61.962,62.0152,56400.0
2013-01-22 15:40:00,69.91,69.96,69.84,69.84,42600.0,62.0152,62.0595,61.9531,61.9531,42600.0
2013-01-22 15:50:00,69.83,69.95,69.82,69.95,60500.0,61.9442,62.0507,61.9353,62.0507,60500.0
2013-01-23 09:30:00,69.25,69.39,69.25,69.37,51300.0,61.4297,61.5539,61.4297,61.5362,51300.0
2013-01-23 09:40:00,69.37,69.46,69.31,69.34,19900.0,61.5362,61.616,61.4829,61.5095,19900.0
2013-01-23 09:50:00,69.34,69.34,69.21,69.24,46200.0,61.5095,61.5095,61.3942,61.4208,46200.0
2013-01-23 10:00:00,69.26,69.3,69.21,69.23,28500.0,61.4386,61.4741,61.3942,61.412,28500.0
2013-01-23 10:10:00,69.25,69.25,69.04,69.06,33900.0,61.4297,61.4297,61.2434,61.2612,33900.0
2013-01-23 10:20:00,69.05,69.06,68.87,68.87,28500.0,61.2523,61.2612,61.0926,61.0926,28500.0
2013-01-23 10:30:00,68.87,68.87,68.69,68.74,46000.0,61.0926,61.0926,60.9329,60.9773,46000.0
2013-01-23 10:40:00,68.72,68.76,68.63,68.67,53000.0,60.9596,60.995,60.8797,60.9152,53000.0
2013-01-23 10:50:00,68.66,68.67,68.51,68.56,68200.0,60.9063,60.9152,60.7733,60.8176,68200.0
2013-01-23 11:00:00,68.54,68.67,68.53,68.64,37000.0,60.7999,60.9152,60.791,60.8886,37000.0
2013-01-23 11:10:00,68.64,68.76,68.63,68.64,32900.0,60.8886,60.995,60.8797,60.8886,32900.0
2013-01-23 11:20:00,68.65,68.84,68.61,68.81,31700.0,60.8975,61.066,60.862,61.0394,31700.0
2013-01-23 11:30:00,68.82,68.94,68.78,68.91,43500.0,61.0483,61.1547,61.0128,61.1281,43500.0
2013-01-23 11:40:00,68.92,68.95,68.82,68.87,13800.0,61.137,61.1636,61.0483,61.0926,13800.0
2013-01-23 11:50:00,68.88,68.95,68.79,68.79,13200.0,61.1015,61.1636,61.0217,61.0217,13200.0
2013-01-23 12:00:00,68.79,68.89,68.79,68.88,17000.0,61.0217,61.1104,61.0217,61.1015,17000.0
2013-01-23 12:10:00,68.88,68.91,68.77,68.78,14700.0,61.1015,61.1281,61.0039,61.0128,14700.0
2013-01-23 12:20:00,68.77,68.8,68.72,68.76,11500.0,61.0039,61.0305,60.9596,60.995,11500.0
2013-01-23 12:30:00,68.76,68.81,68.7,68.7,28400.0,60.995,61.0394,60.9418,60.9418,28400.0
2013-01-23 12:40:00,68.7,68.73,68.6,68.62,32700.0,60.9418,60.9684,60.8531,60.8709,32700.0
2013-01-23 12:50:00,68.63,68.7,68.61,68.7,25800.0,60.8797,60.9418,60.862,60.9418,25800.0
2013-01-23 13:00:00,68.69,68.76,68.65,68.76,80200.0,60.9329,60.995,60.8975,60.995,80200.0
2013-01-23 13:10:00,68.75,68.82,68.7,68.82,15300.0,60.9862,61.0483,60.9418,61.0483,15300.0
2013-01-23 13:20:00,68.8,68.87,68.79,68.84,29600.0,61.0305,61.0926,61.0217,61.066,29600.0
2013-01-23 13:30:00,68.83,68.84,68.8,68.82,21800.0,61.0571,61.066,61.0305,61.0483,21800.0
2013-01-23 13:40:00,68.81,68.81,68.74,68.78,38100.0,61.0394,61.0394,60.9773,61.0128,38100.0
2013-01-23 13:50:00,68.78,68.85,68.76,68.84,18400.0,61.0128,61.0749,60.995,61.066,18400.0
2013-01-23 14:00:00,68.85,68.9,68.84,68.89,22800.0,61.0749,61.1192,61.066,61.1104,22800.0
2013-01-23 14:10:00,68.89,69.02,68.88,69.02,24600.0,61.1104,61.2257,61.1015,61.2257,24600.0
2013-01-23 14:20:00,69.04,69.07,68.98,69.02,40900.0,61.2434,61.27,61.1902,61.2257,40900.0
2013-01-23 14:30:00,69.03,69.08,69.01,69.08,23000.0,61.2346,61.2789,61.2168,61.2789,23000.0
2013-01-23 14:40:00,69.09,69.25,69.08,69.23,46900.0,61.2878,61.4297,61.2789,61.412,46900.0
2013-01-23 14:50:00,69.23,69.24,69.1,69.17,63500.0,61.412,61.4208,61.2966,61.3587,63500.0
2013-01-23 15:00:00,69.15,69.18,69.09,69.15,25700.0,61.341,61.3676,61.2878,61.341,25700.0
2013-01-23 15:10:00,69.12,69.15,69.06,69.12,23000.0,61.3144,61.341,61.2612,61.3144,23000.0
2013-01-23 15:20:00,69.12,69.15,69.09,69.12,43800.0,61.3144,61.341,61.2878,61.3144,43800.0
2013-01-23 15:30:00,69.11,69.2,69.11,69.14,47900.0,61.3055,61.3854,61.3055,61.3321,47900.0
2013-01-23 15:40:00,69.14,69.21,69.09,69.2,36900.0,61.3321,61.3942,61.2878,61.3854,36900.0
2013-01-23 15:50:00,69.2,69.29,69.2,69.24,85600.0,61.3854,61.4652,61.3854,61.4208,85600.0
2013-01-24 09:30:00,70.49,70.83,70.35,70.83,146800.0,62.5297,62.8313,62.4055,62.8313,146800.0
2013-01-24 09:40:00,70.82,70.85,70.68,70.72,71100.0,62.8224,62.849,62.6982,62.7337,71100.0
2013-01-24 09:50:00,70.72,70.9,70.63,70.67,74900.0,62.7337,62.8934,62.6539,62.6893,74900.0
2013-01-24 10:00:00,70.67,71.11,70.67,70.84,69300.0,62.6893,63.0797,62.6893,62.8402,69300.0
2013-01-24 10:10:00,70.85,70.89,70.75,70.85,33800.0,62.849,62.8845,62.7603,62.849,33800.0
2013-01-24 10:20:00,70.88,71.22,70.88,71.07,83100.0,62.8756,63.1772,62.8756,63.0442,83100.0
2013-01-24 10:30:00,71.03,71.24,71.02,71.23,52000.0,63.0087,63.195,62.9998,63.1861,52000.0
2013-01-24 10:40:00,71.23,71.3,71.05,71.06,46900.0,63.1861,63.2482,63.0264,63.0353,46900.0
2013-01-24 10:50:00,71.05,71.18,70.99,71.02,54000.0,63.0264,63.1418,62.9732,62.9998,54000.0
2013-01-24 11:00:00,71.02,71.02,70.8,70.86,31000.0,62.9998,62.9998,62.8047,62.8579,31000.0
2013-01-24 11:10:00,70.87,70.96,70.85,70.95,19900.0,62.8668,62.9466,62.849,62.9377,19900.0
2013-01-24 11:20:00,70.92,71.01,70.87,70.96,23500.0,62.9111,62.991,62.8668,62.9466,23500.0
2013-01-24 11:30:00,70.96,71.06,70.94,71.0,28700.0,62.9466,63.0353,62.9289,62.9821,28700.0
2013-01-24 11:40:00,70.97,70.97,70.87,70.9,18800.0,62.9555,62.9555,62.8668,62.8934,18800.0
2013-01-24 11:50:00,70.87,70.93,70.84,70.91,13200.0,62.8668,62.92,62.8402,62.9022,13200.0
2013-01-24 12:00:00,70.9,70.97,70.84,70.96,21400.0,62.8934,62.9555,62.8402,62.9466,21400.0
2013-01-24 12:10:00,70.95,70.99,70.9,70.94,35100.0,62.9377,62.9732,62.8934,62.9289,35100.0
2013-01-24 12:20:00,70.94,71.02,70.94,71.01,25100.0,62.9289,62.9998,62.9289,62.991,25100.0
2013-01-24 12:30:00,71.01,71.02,70.9,70.98,30500.0,62.991,62.9998,62.8934,62.9643,30500.0
2013-01-24 12:40:00,70.98,71.01,70.95,70.98,21500.0,62.9643,62.991,62.9377,62.9643,21500.0
2013-01-24 12:50:00,70.97,71.0,70.93,70.93,17900.0,62.9555,62.9821,62.92,62.92,17900.0
2013-01-24 13:00:00,70.93,71.03,70.92,70.99,32200.0,62.92,63.0087,62.9111,62.9732,32200.0
2013-01-24 13:10:00,70.99,71.07,70.95,71.05,34500.0,62.9732,63.0442,62.9377,63.0264,34500.0
2013-01-24 13:20:00,71.05,71.16,71.05,71.15,34700.0,63.0264,63.124,63.0264,63.1151,34700.0
2013-01-24 13:30:00,71.15,71.27,71.14,71.22,45300.0,63.1151,63.2216,63.1063,63.1772,45300.0
2013-01-24 13:40:00,71.19,71.21,71.1,71.11,93700.0,63.1506,63.1684,63.0708,63.0797,93700.0
2013-01-24 13:50:00,71.09,71.09,70.94,70.95,38300.0,63.0619,63.0619,62.9289,62.9377,38300.0
2013-01-24 14:00:00,70.95,71.03,70.92,70.98,41400.0,62.9377,63.0087,62.9111,62.9643,41400.0
2013-01-24 14:10:00,70.99,70.99,70.87,70.9,55200.0,62.9732,62.9732,62.8668,62.8934,55200.0
2013-01-24 14:20:00,70.9,70.94,70.86,70.91,101500.0,62.8934,62.9289,62.8579,62.9022,101500.0
2013-01-24 14:30:00,70.92,71.25,70.92,71.09,50500.0,62.9111,63.2039,62.9111,63.0619,50500.0
2013-01-24 14:40:00,71.08,71.15,70.99,71.15,61000.0,63.053,63.1151,62.9732,63.1151,61000.0
2013-01-24 14:50:00,71.15,71.16,71.09,71.11,40100.0,63.1151,63.124,63.0619,63.0797,40100.0
2013-01-24 15:00:00,71.09,71.09,71.0,71.03,26300.0,63.0619,63.0619,62.9821,63.0087,26300.0
2013-01-24 15:10:00,71.03,71.21,71.02,71.17,55300.0,63.0087,63.1684,62.9998,63.1329,55300.0
2013-01-24 15:20:00,71.16,71.18,71.04,71.16,37700.0,63.124,63.1418,63.0176,63.124,37700.0
2013-01-24 15:30:00,71.15,71.27,71.09,71.1,40600.0,63.1151,63.2216,63.0619,63.0708,40600.0
2013-01-24 15:40:00,71.11,71.27,71.1,71.24,70400.0,63.0797,63.2216,63.0708,63.195,70400.0
2013-01-24 15:50:00,71.24,71.26,71.13,71.19,120800.0,63.195,63.2127,63.0974,63.1506,120800.0
2013-01-25 09:30:00,72.69,73.02,72.52,72.98,135400.0,64.4812,64.774,64.3304,64.7385,135400.0
2013-01-25 09:40:00,72.99,73.17,72.92,73.09,119200.0,64.7474,64.907,64.6853,64.8361,119200.0
2013-01-25 09:50:00,73.1,73.25,73.03,73.05,100500.0,64.8449,64.978,64.7828,64.8006,100500.0
2013-01-25 10:00:00,73.05,73.12,72.89,72.95,74400.0,64.8006,64.8627,64.6586,64.7119,74400.0
2013-01-25 10:10:00,72.98,73.38,72.93,73.37,74900.0,64.7385,65.0933,64.6941,65.0844,74900.0
2013-01-25 10:20:00,73.36,73.36,73.0,73.07,90800.0,65.0756,65.0756,64.7562,64.8183,90800.0
2013-01-25 10:30:00,73.04,73.29,73.01,73.25,77800.0,64.7917,65.0135,64.7651,64.978,77800.0
2013-01-25 10:40:00,73.23,73.3,73.14,73.28,29600.0,64.9603,65.0223,64.8804,65.0046,29600.0
2013-01-25 10:50:00,73.26,73.34,73.1,73.25,36200.0,64.9869,65.0578,64.8449,64.978,36200.0
2013-01-25 11:00:00,73.25,73.55,73.25,73.37,86400.0,64.978,65.2441,64.978,65.0844,86400.0
2013-01-25 11:10:00,73.36,73.45,73.25,73.41,36400.0,65.0756,65.1554,64.978,65.1199,36400.0
2013-01-25 11:20:00,73.41,73.51,73.28,73.48,37000.0,65.1199,65.2086,65.0046,65.182,37000.0
2013-01-25 11:30:00,73.48,73.61,73.38,73.38,24600.0,65.182,65.2973,65.0933,65.0933,24600.0
2013-01-25 11:40:00,73.4,73.4,73.15,73.16,24100.0,65.1111,65.1111,64.8893,64.8982,24100.0
2013-01-25 11:50:00,73.15,73.37,73.13,73.36,20100.0,64.8893,65.0844,64.8715,65.0756,20100.0
2013-01-25 12:00:00,73.36,73.55,73.35,73.51,25000.0,65.0756,65.2441,65.0667,65.2086,25000.0
2013-01-25 12:10:00,73.51,73.59,73.41,73.56,36500.0,65.2086,65.2796,65.1199,65.253,36500.0
2013-01-25 12:20:00,73.56,73.58,73.46,73.47,23200.0,65.253,65.2707,65.1643,65.1731,23200.0
2013-01-25 12:30:00,73.48,73.56,73.45,73.5,26800.0,65.182,65.253,65.1554,65.1998,26800.0
2013-01-25 12:40:00,73.5,73.53,73.45,73.45,10100.0,65.1998,65.2264,65.1554,65.1554,10100.0
2013-01-25 12:50:00,73.46,73.55,73.45,73.48,23000.0,65.1643,65.2441,65.1554,65.182,23000.0
2013-01-25 13:00:00,73.48,73.56,73.45,73.47,54300.0,65.182,65.253,65.1554,65.1731,54300.0
2013-01-25 13:10:00,73.47,73.47,73.34,73.38,33300.0,65.1731,65.1731,65.0578,65.0933,33300.0
2013-01-25 13:20:00,73.36,73.69,73.36,73.64,53000.0,65.0756,65.3683,65.0756,65.324,53000.0
2013-01-25 13:30:00,73.64,73.64,73.55,73.58,21700.0,65.324,65.324,65.2441,65.2707,21700.0
2013-01-25 13:40:00,73.59,73.73,73.58,73.7,21900.0,65.2796,65.4038,65.2707,65.3772,21900.0
2013-01-25 13:50:00,73.71,73.92,73.7,73.92,36400.0,65.386,65.5723,65.3772,65.5723,36400.0
2013-01-25 14:00:00,73.92,74.07,73.87,74.03,103400.0,65.5723,65.7054,65.528,65.6699,103400.0
2013-01-25 14:10:00,74.02,74.05,73.88,73.92,52600.0,65.661,65.6877,65.5368,65.5723,52600.0
2013-01-25 14:20:00,73.92,74.17,73.91,74.15,31800.0,65.5723,65.7941,65.5635,65.7764,31800.0
2013-01-25 14:30:00,74.15,74.24,74.08,74.09,80800.0,65.7764,65.8562,65.7143,65.7231,80800.0
2013-01-25 14:40:00,74.1,74.15,74.09,74.12,29400.0,65.732,65.7764,65.7231,65.7497,29400.0
2013-01-25 14:50:00,74.12,74.13,73.83,73.83,43100.0,65.7497,65.7586,65.4925,65.4925,43100.0
2013-01-25 15:00:00,73.84,74.01,73.83,73.88,73600.0,65.5014,65.6522,65.4925,65.5368,73600.0
2013-01-25 15:10:00,73.88,74.07,73.85,74.02,89700.0,65.5368,65.7054,65.5102,65.661,89700.0
2013-01-25 15:20:00,74.0,74.01,73.86,73.92,48300.0,65.6433,65.6522,65.5191,65.5723,48300.0
2013-01-25 15:30:00,73.9,73.97,73.8,73.94,83700.0,65.5546,65.6167,65.4659,65.5901,83700.0
2013-01-25 15:40:00,73.94,74.06,73.84,73.92,116300.0,65.5901,65.6965,65.5014,65.5723,116300.0
2013-01-25 15:50:00,73.91,74.06,73.68,74.05,159600.0,65.5635,65.6965,65.3594,65.6877,159600.0
2013-01-28 09:30:00,76.21,76.44,76.12,76.21,180400.0,67.6037,67.8078,67.5239,67.6037,180400.0
2013-01-28 09:40:00,76.25,76.25,76.01,76.21,169100.0,67.6392,67.6392,67.4263,67.6037,169100.0
2013-01-28 09:50:00,76.21,76.25,76.04,76.22,110900.0,67.6037,67.6392,67.4529,67.6126,110900.0
2013-01-28 10:00:00,76.2,76.25,75.93,75.97,131700.0,67.5949,67.6392,67.3553,67.3908,131700.0
2013-01-28 10:10:00,75.95,75.96,75.53,75.56,75600.0,67.3731,67.382,67.0005,67.0271,75600.0
2013-01-28 10:20:00,75.51,75.57,75.42,75.49,63100.0,66.9828,67.036,66.9029,66.965,63100.0
2013-01-28 10:30:00,75.5,75.5,75.28,75.29,53000.0,66.9739,66.9739,66.7787,66.7876,53000.0
2013-01-28 10:40:00,75.25,75.46,75.18,75.33,48900.0,66.7521,66.9384,66.69,66.8231,48900.0
2013-01-28 10:50:00,75.31,75.4,75.3,75.37,83700.0,66.8054,66.8852,66.7965,66.8586,83700.0
2013-01-28 11:00:00,75.38,75.49,75.26,75.33,172000.0,66.8675,66.965,66.761,66.8231,172000.0
2013-01-28 11:10:00,75.34,75.46,75.34,75.43,25500.0,66.832,66.9384,66.832,66.9118,25500.0
2013-01-28 11:20:00,75.44,75.62,75.42,75.57,50500.0,66.9207,67.0804,66.9029,67.036,50500.0
2013-01-28 11:30:00,75.61,75.85,75.61,75.71,173300.0,67.0715,67.2844,67.0715,67.1602,173300.0
2013-01-28 11:40:00,75.69,75.69,75.53,75.62,20200.0,67.1424,67.1424,67.0005,67.0804,20200.0
2013-01-28 11:50:00,75.61,75.62,75.43,75.47,22700.0,67.0715,67.0804,66.9118,66.9473,22700.0
2013-01-28 12:00:00,75.47,75.48,75.33,75.4,14900.0,66.9473,66.9562,66.8231,66.8852,14900.0
2013-01-28 12:10:00,75.36,75.39,75.28,75.32,18500.0,66.8497,66.8763,66.7787,66.8142,18500.0
2013-01-28 12:20:00,75.32,75.32,75.12,75.17,35300.0,66.8142,66.8142,66.6368,66.6812,35300.0
2013-01-28 12:30:00,75.17,75.34,75.16,75.3,21500.0,66.6812,66.832,66.6723,66.7965,21500.0
2013-01-28 12:40:00,75.29,75.3,75.18,75.18,10200.0,66.7876,66.7965,66.69,66.69,10200.0
2013-01-28 12:50:00,75.18,75.2,75.08,75.13,12500.0,66.69,66.7078,66.6013,66.6457,12500.0
2013-01-28 13:00:00,75.11,75.11,75.0,75.04,28200.0,66.6279,66.6279,66.5304,66.5659,28200.0
2013-01-28 13:10:00,75.03,75.04,74.87,74.88,18900.0,66.557,66.5659,66.415,66.4239,18900.0
2013-01-28 13:20:00,74.89,74.93,74.83,74.85,24200.0,66.4328,66.4683,66.3796,66.3973,24200.0
2013-01-28 13:30:00,74.82,74.83,74.76,74.8,23400.0,66.3707,66.3796,66.3175,66.353,23400.0
2013-01-28 13:40:00,74.78,74.79,74.76,74.78,11500.0,66.3352,66.3441,66.3175,66.3352,11500.0
2013-01-28 13:50:00,74.79,74.81,74.7,74.8,12400.0,66.3441,66.3618,66.2642,66.353,12400.0
2013-01-28 14:00:00,74.78,75.07,74.78,75.04,54100.0,66.3352,66.5925,66.3352,66.5659,54100.0
2013-01-28 14:10:00,75.04,75.22,75.03,75.17,24400.0,66.5659,66.7255,66.557,66.6812,24400.0
2013-01-28 14:20:00,75.18,75.25,75.14,75.25,29500.0,66.69,66.7521,66.6546,66.7521,29500.0
2013-01-28 14:30:00,75.26,75.33,75.16,75.18,44900.0,66.761,66.8231,66.6723,66.69,44900.0
2013-01-28 14:40:00,75.18,75.32,75.16,75.31,21300.0,66.69,66.8142,66.6723,66.8054,21300.0
2013-01-28 14:50:00,75.31,75.34,75.29,75.32,21900.0,66.8054,66.832,66.7876,66.8142,21900.0
2013-01-28 15:00:00,75.32,75.32,75.2,75.26,22500.0,66.8142,66.8142,66.7078,66.761,22500.0
2013-01-28 15:10:00,75.27,75.33,75.14,75.16,30300.0,66.7699,66.8231,66.6546,66.6723,30300.0
2013-01-28 15:20:00,75.16,75.29,75.08,75.28,102300.0,66.6723,66.7876,66.6013,66.7787,102300.0
2013-01-28 15:30:00,75.28,75.36,75.27,75.33,37600.0,66.7787,66.8497,66.7699,66.8231,37600.0
2013-01-28 15:40:00,75.33,75.53,75.32,75.49,139300.0,66.8231,67.0005,66.8142,66.965,139300.0
2013-01-28 15:50:00,75.49,75.53,75.41,75.48,95000.0,66.965,67.0005,66.8941,66.9562,95000.0
2013-01-29 09:30:00,74.71,74.97,74.59,74.82,152100.0,66.2731,66.5038,66.1667,66.3707,152100.0
2013-01-29 09:40:00,74.83,75.08,74.73,74.88,52100.0,66.3796,66.6013,66.2909,66.4239,52100.0
2013-01-29 09:50:00,74.88,75.05,74.85,74.87,66100.0,66.4239,66.5747,66.3973,66.415,66100.0
2013-01-29 10:00:00,74.87,74.89,74.6,74.66,45200.0,66.415,66.4328,66.1755,66.2288,45200.0
2013-01-29 10:10:00,74.7,74.85,74.65,74.83,29900.0,66.2642,66.3973,66.2199,66.3796,29900.0
2013-01-29 10:20:00,74.84,75.01,74.82,74.84,18200.0,66.3884,66.5392,66.3707,66.3884,18200.0
2013-01-29 10:30:00,74.86,75.01,74.83,74.89,31900.0,66.4062,66.5392,66.3796,66.4328,31900.0
2013-01-29 10:40:00,74.89,75.07,74.88,74.9,45600.0,66.4328,66.5925,66.4239,66.4417,45600.0
2013-01-29 10:50:00,74.91,75.05,74.79,75.0,68400.0,66.4505,66.5747,66.3441,66.5304,68400.0
2013-01-29 11:00:00,75.0,75.02,74.92,74.96,26800.0,66.5304,66.5481,66.4594,66.4949,26800.0
2013-01-29 11:10:00,74.95,74.99,74.88,74.99,31000.0,66.486,66.5215,66.4239,66.5215,31000.0
2013-01-29 11:20:00,75.0,75.26,74.99,75.19,32300.0,66.5304,66.761,66.5215,66.6989,32300.0
2013-01-29 11:30:00,75.24,75.26,75.11,75.18,20000.0,66.7433,66.761,66.6279,66.69,20000.0
2013-01-29 11:40:00,75.18,75.19,75.08,75.09,10800.0,66.69,66.6989,66.6013,66.6102,10800.0
2013-01-29 11:50:00,75.09,75.1,74.98,75.01,18400.0,66.6102,66.6191,66.5126,66.5392,18400.0
2013-01-29 12:00:00,75.03,75.05,74.97,75.04,14100.0,66.557,66.5747,66.5038,66.5659,14100.0
2013-01-29 12:10:00,75.04,75.05,74.96,75.05,12500.0,66.5659,66.5747,66.4949,66.5747,12500.0
2013-01-29 12:20:00,75.05,75.05,74.98,74.99,19200.0,66.5747,66.5747,66.5126,66.5215,19200.0
2013-01-29 12:30:00,75.0,75.07,75.0,75.06,9600.0,66.5304,66.5925,66.5304,66.5836,9600.0
2013-01-29 12:40:00,75.07,75.08,74.96,75.0,30300.0,66.5925,66.6013,66.4949,66.5304,30300.0
2013-01-29 12:50:00,74.99,75.02,74.93,74.99,15100.0,66.5215,66.5481,66.4683,66.5215,15100.0
2013-01-29 13:00:00,74.99,75.01,74.96,74.99,26500.0,66.5215,66.5392,66.4949,66.5215,26500.0
2013-01-29 13:10:00,75.0,75.0,74.93,74.99,16300.0,66.5304,66.5304,66.4683,66.5215,16300.0
2013-01-29 13:20:00,74.97,75.01,74.91,75.0,18500.0,66.5038,66.5392,66.4505,66.5304,18500.0
2013-01-29 13:30:00,74.97,75.08,74.96,75.06,14200.0,66.5038,66.6013,66.4949,66.5836,14200.0
2013-01-29 13:40:00,75.06,75.17,74.96,74.96,26900.0,66.5836,66.6812,66.4949,66.4949,26900.0
2013-01-29 13:50:00,74.97,75.1,74.96,75.09,16100.0,66.5038,66.6191,66.4949,66.6102,16100.0
2013-01-29 14:00:00,75.08,75.17,75.08,75.15,7100.0,66.6013,66.6812,66.6013,66.6634,7100.0
2013-01-29 14:10:00,75.15,75.16,74.97,74.97,27500.0,66.6634,66.6723,66.5038,66.5038,27500.0
2013-01-29 14:20:00,74.98,75.01,74.95,74.98,26700.0,66.5126,66.5392,66.486,66.5126,26700.0
2013-01-29 14:30:00,74.99,75.03,74.95,75.0,35500.0,66.5215,66.557,66.486,66.5304,35500.0
2013-01-29 14:40:00,75.0,75.02,74.94,74.97,54600.0,66.5304,66.5481,66.4771,66.5038,54600.0
2013-01-29 14:50:00,74.97,74.98,74.87,74.88,26600.0,66.5038,66.5126,66.415,66.4239,26600.0
2013-01-29 15:00:00,74.89,75.0,74.88,75.0,58000.0,66.4328,66.5304,66.4239,66.5304,58000.0
2013-01-29 15:10:00,75.0,75.05,74.97,75.03,29400.0,66.5304,66.5747,66.5038,66.557,29400.0
2013-01-29 15:20:00,75.06,75.14,75.03,75.14,14400.0,66.5836,66.6546,66.557,66.6546,14400.0
2013-01-29 15:30:00,75.13,75.22,75.13,75.2,24300.0,66.6457,66.7255,66.6457,66.7078,24300.0
2013-01-29 15:40:00,75.2,75.26,75.15,75.23,25000.0,66.7078,66.761,66.6634,66.7344,25000.0
2013-01-29 15:50:00,75.24,75.31,75.2,75.29,55300.0,66.7433,66.8054,66.7078,66.7876,55300.0
2013-01-30 09:30:00,75.57,75.81,75.53,75.69,39600.0,67.036,67.2489,67.0005,67.1424,39600.0
2013-01-30 09:40:00,75.69,75.87,75.62,75.86,34900.0,67.1424,67.3021,67.0804,67.2933,34900.0
2013-01-30 09:50:00,75.91,75.98,75.81,75.84,41300.0,67.3376,67.3997,67.2489,67.2755,41300.0
2013-01-30 10:00:00,75.81,75.9,75.73,75.82,23400.0,67.2489,67.3287,67.1779,67.2578,23400.0
2013-01-30 10:10:00,75.85,75.98,75.72,75.74,32700.0,67.2844,67.3997,67.1691,67.1868,32700.0
2013-01-30 10:20:00,75.74,75.82,75.58,75.61,41000.0,67.1868,67.2578,67.0449,67.0715,41000.0
2013-01-30 10:30:00,75.59,75.6,75.4,75.45,39200.0,67.0537,67.0626,66.8852,66.9296,39200.0
2013-01-30 10:40:00,75.47,75.57,75.34,75.57,29500.0,66.9473,67.036,66.832,67.036,29500.0
2013-01-30 10:50:00,75.56,75.73,75.49,75.68,36000.0,67.0271,67.1779,66.965,67.1336,36000.0
2013-01-30 11:00:00,75.67,75.81,75.62,75.78,29900.0,67.1247,67.2489,67.0804,67.2223,29900.0
2013-01-30 11:10:00,75.8,75.8,75.57,75.58,32100.0,67.24,67.24,67.036,67.0449,32100.0
2013-01-30 11:20:00,75.59,75.64,75.5,75.59,16500.0,67.0537,67.0981,66.9739,67.0537,16500.0
2013-01-30 11:30:00,75.57,75.89,75.57,75.87,19200.0,67.036,67.3199,67.036,67.3021,19200.0
2013-01-30 11:40:00,75.86,75.86,75.66,75.74,13300.0,67.2933,67.2933,67.1158,67.1868,13300.0
2013-01-30 11:50:00,75.75,75.75,75.52,75.52,23300.0,67.1957,67.1957,66.9916,66.9916,23300.0
2013-01-30 12:00:00,75.52,75.54,75.34,75.39,15500.0,66.9916,67.0094,66.832,66.8763,15500.0
2013-01-30 12:10:00,75.43,75.49,75.39,75.44,8300.0,66.9118,66.965,66.8763,66.9207,8300.0
2013-01-30 12:20:00,75.42,75.42,75.33,75.34,18500.0,66.9029,66.9029,66.8231,66.832,18500.0
2013-01-30 12:30:00,75.35,75.35,75.27,75.31,16100.0,66.8408,66.8408,66.7699,66.8054,16100.0
2013-01-30 12:40:00,75.32,75.39,75.31,75.39,6000.0,66.8142,66.8763,66.8054,66.8763,6000.0
2013-01-30 12:50:00,75.42,75.49,75.42,75.49,9300.0,66.9029,66.965,66.9029,66.965,9300.0
2013-01-30 13:00:00,75.47,75.49,75.38,75.38,15300.0,66.9473,66.965,66.8675,66.8675,15300.0
2013-01-30 13:10:00,75.39,75.41,75.33,75.33,14000.0,66.8763,66.8941,66.8231,66.8231,14000.0
2013-01-30 13:20:00,75.33,75.44,75.33,75.4,32800.0,66.8231,66.9207,66.8231,66.8852,32800.0
2013-01-30 13:30:00,75.42,75.42,75.28,75.33,23900.0,66.9029,66.9029,66.7787,66.8231,23900.0
2013-01-30 13:40:00,75.33,75.4,75.29,75.3,22400.0,66.8231,66.8852,66.7876,66.7965,22400.0
2013-01-30 13:50:00,75.32,75.4,75.27,75.32,43700.0,66.8142,66.8852,66.7699,66.8142,43700.0
2013-01-30 14:00:00,75.32,75.44,75.28,75.34,85800.0,66.8142,66.9207,66.7787,66.832,85800.0
2013-01-30 14:10:00,75.34,75.51,75.27,75.34,37700.0,66.832,66.9828,66.7699,66.832,37700.0
2013-01-30 14:20:00,75.36,75.39,75.24,75.3,50500.0,66.8497,66.8763,66.7433,66.7965,50500.0
2013-01-30 14:30:00,75.3,75.37,75.23,75.33,37700.0,66.7965,66.8586,66.7344,66.8231,37700.0
2013-01-30 14:40:00,75.31,75.42,75.31,75.35,66700.0,66.8054,66.9029,66.8054,66.8408,66700.0
2013-01-30 14:50:00,75.37,75.41,75.36,75.38,38900.0,66.8586,66.8941,66.8497,66.8675,38900.0
2013-01-30 15:00:00,75.37,75.4,75.28,75.31,33300.0,66.8586,66.8852,66.7787,66.8054,33300.0
2013-01-30 15:10:00,75.3,75.37,75.29,75.31,54600.0,66.7965,66.8586,66.7876,66.8054,54600.0
2013-01-30 15:20:00,75.31,75.32,75.13,75.15,29800.0,66.8054,66.8142,66.6457,66.6634,29800.0
2013-01-30 15:30:00,75.14,75.17,75.02,75.04,31300.0,66.6546,66.6812,66.5481,66.5659,31300.0
2013-01-30 15:40:00,75.05,75.22,75.02,75.15,48800.0,66.5747,66.7255,66.5481,66.6634,48800.0
2013-01-30 15:50:00,75.16,75.22,75.08,75.22,66000.0,66.6723,66.7255,66.6013,66.7255,66000.0
2013-01-31 09:30:00,75.69,75.74,75.15,75.44,52700.0,67.1424,67.1868,66.6634,66.9207,52700.0
2013-01-31 09:40:00,75.43,75.9,75.34,75.84,70000.0,66.9118,67.3287,66.832,67.2755,70000.0
2013-01-31 09:50:00,75.83,75.83,75.55,75.63,55700.0,67.2666,67.2666,67.0183,67.0892,55700.0
2013-01-31 10:00:00,75.62,75.65,75.5,75.52,25700.0,67.0804,67.107,66.9739,66.9916,25700.0
2013-01-31 10:10:00,75.54,75.63,75.33,75.35,46600.0,67.0094,67.0892,66.8231,66.8408,46600.0
2013-01-31 10:20:00,75.38,75.54,75.35,75.42,14300.0,66.8675,67.0094,66.8408,66.9029,14300.0
2013-01-31 10:30:00,75.39,75.73,75.34,75.57,118500.0,66.8763,67.1779,66.832,67.036,118500.0
2013-01-31 10:40:00,75.59,75.63,75.42,75.43,24300.0,67.0537,67.0892,66.9029,66.9118,24300.0
2013-01-31 10:50:00,75.43,75.47,75.21,75.22,76600.0,66.9118,66.9473,66.7167,66.7255,76600.0
2013-01-31 11:00:00,75.23,75.26,75.17,75.22,49700.0,66.7344,66.761,66.6812,66.7255,49700.0
2013-01-31 11:10:00,75.23,75.24,75.14,75.17,19500.0,66.7344,66.7433,66.6546,66.6812,19500.0
2013-01-31 11:20:00,75.2,75.35,75.14,75.18,23100.0,66.7078,66.8408,66.6546,66.69,23100.0
2013-01-31 11:30:00,75.15,75.25,75.03,75.22,24100.0,66.6634,66.7521,66.557,66.7255,24100.0
2013-01-31 11:40:00,75.22,75.25,75.1,75.15,10900.0,66.7255,66.7521,66.6191,66.6634,10900.0
2013-01-31 11:50:00,75.15,75.15,74.88,74.91,41900.0,66.6634,66.6634,66.4239,66.4505,41900.0
2013-01-31 12:00:00,74.91,74.94,74.79,74.8,52900.0,66.4505,66.4771,66.3441,66.353,52900.0
2013-01-31 12:10:00,74.81,74.9,74.75,74.82,30700.0,66.3618,66.4417,66.3086,66.3707,30700.0
2013-01-31 12:20:00,74.84,74.84,74.69,74.74,18500.0,66.3884,66.3884,66.2554,66.2997,18500.0
2013-01-31 12:30:00,74.76,74.84,74.71,74.84,15500.0,66.3175,66.3884,66.2731,66.3884,15500.0
2013-01-31 12:40:00,74.88,75.01,74.84,74.98,11500.0,66.4239,66.5392,66.3884,66.5126,11500.0
2013-01-31 12:50:00,75.01,75.11,74.99,75.05,21200.0,66.5392,66.6279,66.5215,66.5747,21200.0
2013-01-31 13:00:00,75.07,75.07,74.92,74.95,10800.0,66.5925,66.5925,66.4594,66.486,10800.0
2013-01-31 13:10:00,74.96,74.96,74.84,74.94,11500.0,66.4949,66.4949,66.3884,66.4771,11500.0
2013-01-31 13:20:00,74.92,75.01,74.88,75.0,25700.0,66.4594,66.5392,66.4239,66.5304,25700.0
2013-01-31 13:30:00,75.0,75.07,75.0,75.04,15600.0,66.5304,66.5925,66.5304,66.5659,15600.0
2013-01-31 13:40:00,75.04,75.11,75.04,75.07,10900.0,66.5659,66.6279,66.5659,66.5925,10900.0
2013-01-31 13:50:00,75.07,75.15,75.07,75.09,30400.0,66.5925,66.6634,66.5925,66.6102,30400.0
2013-01-31 14:00:00,75.1,75.15,75.09,75.14,28300.0,66.6191,66.6634,66.6102,66.6546,28300.0
2013-01-31 14:10:00,75.13,75.2,75.09,75.1,16800.0,66.6457,66.7078,66.6102,66.6191,16800.0
2013-01-31 14:20:00,75.09,75.19,75.09,75.11,18200.0,66.6102,66.6989,66.6102,66.6279,18200.0
2013-01-31 14:30:00,75.1,75.16,75.1,75.12,12900.0,66.6191,66.6723,66.6191,66.6368,12900.0
2013-01-31 14:40:00,75.12,75.19,75.12,75.15,24800.0,66.6368,66.6989,66.6368,66.6634,24800.0
2013-01-31 14:50:00,75.14,75.16,75.07,75.09,33000.0,66.6546,66.6723,66.5925,66.6102,33000.0
2013-01-31 15:00:00,75.09,75.12,75.07,75.1,64900.0,66.6102,66.6368,66.5925,66.6191,64900.0
2013-01-31 15:10:00,75.1,75.21,75.05,75.16,105000.0,66.6191,66.7167,66.5747,66.6723,105000.0
2013-01-31 15:20:00,75.14,75.15,75.06,75.1,58000.0,66.6546,66.6634,66.5836,66.6191,58000.0
2013-01-31 15:30:00,75.08,75.22,75.07,75.07,86700.0,66.6013,66.7255,66.5925,66.5925,86700.0
2013-01-31 15:40:00,75.08,75.12,75.05,75.11,80100.0,66.6013,66.6368,66.5747,66.6279,80100.0
2013-01-31 15:50:00,75.11,75.11,75.04,75.1,147200.0,66.6279,66.6279,66.5659,66.6191,147200.0
2013-02-01 09:30:00,77.64,77.91,77.59,77.66,221800.0,68.8722,69.1117,68.8279,68.89,221800.0
2013-02-01 09:40:00,77.65,77.7,77.06,77.11,219500.0,68.8811,68.9255,68.3577,68.4021,219500.0
2013-02-01 09:50:00,77.1,77.35,76.81,76.83,130000.0,68.3932,68.615,68.136,68.1537,130000.0
2013-02-01 10:00:00,76.87,77.35,76.87,77.08,107400.0,68.1892,68.615,68.1892,68.3755,107400.0
2013-02-01 10:10:00,77.07,77.3,76.99,77.12,43400.0,68.3666,68.5706,68.2956,68.411,43400.0
2013-02-01 10:20:00,77.11,77.22,76.73,76.96,94200.0,68.4021,68.4997,68.065,68.269,94200.0
2013-02-01 10:30:00,76.94,77.21,76.91,77.11,36600.0,68.2513,68.4908,68.2247,68.4021,36600.0
2013-02-01 10:40:00,77.13,77.36,77.12,77.27,38900.0,68.4198,68.6239,68.411,68.544,38900.0
2013-02-01 10:50:00,77.27,77.49,77.06,77.49,56700.0,68.544,68.7392,68.3577,68.7392,56700.0
2013-02-01 11:00:00,77.49,77.57,77.37,77.47,48500.0,68.7392,68.8101,68.6327,68.7214,48500.0
2013-02-01 11:10:00,77.49,77.53,77.38,77.42,63700.0,68.7392,68.7747,68.6416,68.6771,63700.0
2013-02-01 11:20:00,77.44,77.55,77.3,77.34,107800.0,68.6948,68.7924,68.5706,68.6061,107800.0
2013-02-01 11:30:00,77.33,77.59,77.28,77.49,55700.0,68.5972,68.8279,68.5529,68.7392,55700.0
2013-02-01 11:40:00,77.5,77.57,77.44,77.51,32900.0,68.748,68.8101,68.6948,68.7569,32900.0
2013-02-01 11:50:00,77.49,77.5,77.42,77.48,123400.0,68.7392,68.748,68.6771,68.7303,123400.0
2013-02-01 12:00:00,77.48,77.5,77.32,77.32,36800.0,68.7303,68.748,68.5884,68.5884,36800.0
2013-02-01 12:10:00,77.34,77.4,77.26,77.3,30100.0,68.6061,68.6593,68.5352,68.5706,30100.0
2013-02-01 12:20:00,77.31,77.37,77.25,77.27,38500.0,68.5795,68.6327,68.5263,68.544,38500.0
2013-02-01 12:30:00,77.29,77.33,77.22,77.22,30800.0,68.5618,68.5972,68.4997,68.4997,30800.0
2013-02-01 12:40:00,77.23,77.28,77.15,77.23,33100.0,68.5085,68.5529,68.4376,68.5085,33100.0
2013-02-01 12:50:00,77.23,77.33,77.21,77.3,77800.0,68.5085,68.5972,68.4908,68.5706,77800.0
2013-02-01 13:00:00,77.31,77.31,77.23,77.26,61600.0,68.5795,68.5795,68.5085,68.5352,61600.0
2013-02-01 13:10:00,77.24,77.33,77.2,77.24,25400.0,68.5174,68.5972,68.4819,68.5174,25400.0
2013-02-01 13:20:00,77.24,77.3,77.21,77.27,30100.0,68.5174,68.5706,68.4908,68.544,30100.0
2013-02-01 13:30:00,77.27,77.31,77.1,77.11,28000.0,68.544,68.5795,68.3932,68.4021,28000.0
2013-02-01 13:40:00,77.1,77.12,77.01,77.03,34400.0,68.3932,68.411,68.3134,68.3311,34400.0
2013-02-01 13:50:00,77.03,77.34,77.02,77.3,61900.0,68.3311,68.6061,68.3223,68.5706,61900.0
2013-02-01 14:00:00,77.31,77.31,77.2,77.26,60000.0,68.5795,68.5795,68.4819,68.5352,60000.0
2013-02-01 14:10:00,77.25,77.34,77.24,77.31,80800.0,68.5263,68.6061,68.5174,68.5795,80800.0
2013-02-01 14:20:00,77.32,77.64,77.31,77.46,81100.0,68.5884,68.8722,68.5795,68.7126,81100.0
2013-02-01 14:30:00,77.47,77.77,77.39,77.76,96800.0,68.7214,68.9876,68.6505,68.9787,96800.0
2013-02-01 14:40:00,77.76,77.82,77.65,77.66,70200.0,68.9787,69.0319,68.8811,68.89,70200.0
2013-02-01 14:50:00,77.66,77.73,77.51,77.54,41700.0,68.89,68.9521,68.7569,68.7835,41700.0
2013-02-01 15:00:00,77.55,77.74,77.53,77.74,42100.0,68.7924,68.9609,68.7747,68.9609,42100.0
2013-02-01 15:10:00,77.74,77.98,77.73,77.96,58400.0,68.9609,69.1738,68.9521,69.1561,58400.0
2013-02-01 15:20:00,77.97,78.0,77.82,77.88,96700.0,69.165,69.1916,69.0319,69.0851,96700.0
2013-02-01 15:30:00,77.86,78.11,77.86,78.07,102600.0,69.0674,69.2892,69.0674,69.2537,102600.0
2013-02-01 15:40:00,78.06,78.23,78.04,78.15,119300.0,69.2448,69.3956,69.2271,69.3246,119300.0
2013-02-01 15:50:00,78.16,78.3,78.07,78.17,166300.0,69.3335,69.4577,69.2537,69.3424,166300.0
2013-02-04 09:30:00,76.96,77.26,76.94,77.26,79900.0,68.269,68.5352,68.2513,68.5352,79900.0
2013-02-04 09:40:00,77.25,77.31,77.01,77.28,63500.0,68.5263,68.5795,68.3134,68.5529,63500.0
2013-02-04 09:50:00,77.28,77.53,77.25,77.32,34800.0,68.5529,68.7747,68.5263,68.5884,34800.0
2013-02-04 10:00:00,77.36,77.48,77.13,77.34,31700.0,68.6239,68.7303,68.4198,68.6061,31700.0
2013-02-04 10:10:00,77.34,77.63,77.34,77.5,31800.0,68.6061,68.8634,68.6061,68.748,31800.0
2013-02-04 10:20:00,77.52,77.59,77.37,77.54,35700.0,68.7658,68.8279,68.6327,68.7835,35700.0
2013-02-04 10:30:00,77.56,77.66,77.52,77.52,54600.0,68.8013,68.89,68.7658,68.7658,54600.0
2013-02-04 10:40:00,77.54,77.66,77.3,77.4,34900.0,68.7835,68.89,68.5706,68.6593,34900.0
2013-02-04 10:50:00,77.4,77.4,77.28,77.31,19700.0,68.6593,68.6593,68.5529,68.5795,19700.0
2013-02-04 11:00:00,77.31,77.34,77.17,77.25,23900.0,68.5795,68.6061,68.4553,68.5263,23900.0
2013-02-04 11:10:00,77.23,77.24,77.01,77.09,24700.0,68.5085,68.5174,68.3134,68.3843,24700.0
2013-02-04 11:20:00,77.1,77.29,76.96,77.02,59100.0,68.3932,68.5618,68.269,68.3223,59100.0
2013-02-04 11:30:00,77.01,77.07,76.83,76.83,53300.0,68.3134,68.3666,68.1537,68.1537,53300.0
2013-02-04 11:40:00,76.84,76.84,76.68,76.7,25000.0,68.1626,68.1626,68.0206,68.0384,25000.0
2013-02-04 11:50:00,76.7,76.75,76.58,76.62,11500.0,68.0384,68.0827,67.9319,67.9674,11500.0
2013-02-04 12:00:00,76.59,76.59,76.29,76.29,25200.0,67.9408,67.9408,67.6747,67.6747,25200.0
2013-02-04 12:10:00,76.29,76.32,76.22,76.28,36800.0,67.6747,67.7013,67.6126,67.6658,36800.0
2013-02-04 12:20:00,76.31,76.58,76.3,76.57,14900.0,67.6924,67.9319,67.6836,67.9231,14900.0
2013-02-04 12:30:00,76.56,76.81,76.56,76.81,8600.0,67.9142,68.136,67.9142,68.136,8600.0
2013-02-04 12:40:00,76.81,76.87,76.8,76.85,12600.0,68.136,68.1892,68.1271,68.1715,12600.0
2013-02-04 12:50:00,76.84,76.84,76.63,76.69,19500.0,68.1626,68.1626,67.9763,68.0295,19500.0
2013-02-04 13:00:00,76.68,76.71,76.63,76.66,13900.0,68.0206,68.0473,67.9763,68.0029,13900.0
2013-02-04 13:10:00,76.65,76.65,76.49,76.49,8600.0,67.994,67.994,67.8521,67.8521,8600.0
2013-02-04 13:20:00,76.5,76.51,76.42,76.43,20700.0,67.861,67.8698,67.79,67.7989,20700.0
2013-02-04 13:30:00,76.43,76.43,76.36,76.37,13500.0,67.7989,67.7989,67.7368,67.7457,13500.0
2013-02-04 13:40:00,76.38,76.46,76.31,76.34,13800.0,67.7545,67.8255,67.6924,67.719,13800.0
2013-02-04 13:50:00,76.32,76.33,76.25,76.28,20000.0,67.7013,67.7102,67.6392,67.6658,20000.0
2013-02-04 14:00:00,76.28,76.41,76.28,76.39,17900.0,67.6658,67.7811,67.6658,67.7634,17900.0
2013-02-04 14:10:00,76.39,76.51,76.38,76.5,14000.0,67.7634,67.8698,67.7545,67.861,14000.0
2013-02-04 14:20:00,76.52,76.57,76.37,76.57,41200.0,67.8787,67.9231,67.7457,67.9231,41200.0
2013-02-04 14:30:00,76.59,76.65,76.59,76.62,8700.0,67.9408,67.994,67.9408,67.9674,8700.0
2013-02-04 14:40:00,76.63,76.63,76.56,76.58,15400.0,67.9763,67.9763,67.9142,67.9319,15400.0
2013-02-04 14:50:00,76.58,76.72,76.51,76.72,25900.0,67.9319,68.0561,67.8698,68.0561,25900.0
2013-02-04 15:00:00,76.7,76.7,76.54,76.55,18300.0,68.0384,68.0384,67.8965,67.9053,18300.0
2013-02-04 15:10:00,76.55,76.56,76.52,76.54,21700.0,67.9053,67.9142,67.8787,67.8965,21700.0
2013-02-04 15:20:00,76.54,76.68,76.44,76.64,72500.0,67.8965,68.0206,67.8078,67.9852,72500.0
2013-02-04 15:30:00,76.64,76.65,76.43,76.44,22400.0,67.9852,67.994,67.7989,67.8078,22400.0
2013-02-04 15:40:00,76.43,76.56,76.38,76.49,32600.0,67.7989,67.9142,67.7545,67.8521,32600.0
2013-02-04 15:50:00,76.46,76.5,76.41,76.46,43900.0,67.8255,67.861,67.7811,67.8255,43900.0
2013-02-05 09:30:00,75.99,76.28,75.92,76.14,66000.0,67.4086,67.6658,67.3465,67.5416,66000.0
2013-02-05 09:40:00,76.16,76.46,76.15,76.37,70000.0,67.5594,67.8255,67.5505,67.7457,70000.0
2013-02-05 09:50:00,76.38,76.46,76.32,76.42,27100.0,67.7545,67.8255,67.7013,67.79,27100.0
2013-02-05 10:00:00,76.48,76.72,76.37,76.72,40600.0,67.8432,68.0561,67.7457,68.0561,40600.0
2013-02-05 10:10:00,76.72,76.82,76.63,76.68,61000.0,68.0561,68.1448,67.9763,68.0206,61000.0
2013-02-05 10:20:00,76.66,76.81,76.63,76.73,46800.0,68.0029,68.136,67.9763,68.065,46800.0
2013-02-05 10:30:00,76.76,76.82,76.58,76.82,30600.0,68.0916,68.1448,67.9319,68.1448,30600.0
2013-02-05 10:40:00,76.79,76.82,76.68,76.68,35500.0,68.1182,68.1448,68.0206,68.0206,35500.0
2013-02-05 10:50:00,76.71,76.71,76.49,76.49,21400.0,68.0473,68.0473,67.8521,67.8521,21400.0
2013-02-05 11:00:00,76.51,76.51,76.21,76.24,42600.0,67.8698,67.8698,67.6037,67.6303,42600.0
2013-02-05 11:10:00,76.26,76.41,76.23,76.25,30600.0,67.6481,67.7811,67.6215,67.6392,30600.0
2013-02-05 11:20:00,76.25,76.61,76.25,76.53,72100.0,67.6392,67.9586,67.6392,67.8876,72100.0
2013-02-05 11:30:00,76.55,76.6,76.43,76.49,22700.0,67.9053,67.9497,67.7989,67.8521,22700.0
2013-02-05 11:40:00,76.46,76.58,76.46,76.58,10300.0,67.8255,67.9319,67.8255,67.9319,10300.0
2013-02-05 11:50:00,76.59,76.69,76.56,76.69,22200.0,67.9408,68.0295,67.9142,68.0295,22200.0
2013-02-05 12:00:00,76.69,76.8,76.69,76.76,28500.0,68.0295,68.1271,68.0295,68.0916,28500.0
2013-02-05 12:10:00,76.77,76.89,76.74,76.89,21600.0,68.1005,68.2069,68.0739,68.2069,21600.0
2013-02-05 12:20:00,76.89,76.91,76.83,76.83,14000.0,68.2069,68.2247,68.1537,68.1537,14000.0
2013-02-05 12:30:00,76.82,76.88,76.76,76.88,7200.0,68.1448,68.1981,68.0916,68.1981,7200.0
2013-02-05 12:40:00,76.89,77.03,76.88,77.03,27800.0,68.2069,68.3311,68.1981,68.3311,27800.0
2013-02-05 12:50:00,77.01,77.03,76.92,77.02,27400.0,68.3134,68.3311,68.2335,68.3223,27400.0
2013-02-05 13:00:00,77.02,77.09,77.01,77.07,9900.0,68.3223,68.3843,68.3134,68.3666,9900.0
2013-02-05 13:10:00,77.08,77.09,76.96,76.97,29200.0,68.3755,68.3843,68.269,68.2779,29200.0
2013-02-05 13:20:00,76.97,77.04,76.95,77.04,12700.0,68.2779,68.34,68.2602,68.34,12700.0
2013-02-05 13:30:00,77.05,77.08,77.0,77.02,15900.0,68.3489,68.3755,68.3045,68.3223,15900.0
2013-02-05 13:40:00,77.0,77.03,76.91,76.93,11300.0,68.3045,68.3311,68.2247,68.2424,11300.0
2013-02-05 13:50:00,76.95,76.95,76.86,76.86,15900.0,68.2602,68.2602,68.1803,68.1803,15900.0
2013-02-05 14:00:00,76.85,76.92,76.82,76.9,13400.0,68.1715,68.2335,68.1448,68.2158,13400.0
2013-02-05 14:10:00,76.89,76.95,76.88,76.92,23900.0,68.2069,68.2602,68.1981,68.2335,23900.0
2013-02-05 14:20:00,76.92,76.92,76.81,76.82,15200.0,68.2335,68.2335,68.136,68.1448,15200.0
2013-02-05 14:30:00,76.8,76.81,76.68,76.7,60100.0,68.1271,68.136,68.0206,68.0384,60100.0
2013-02-05 14:40:00,76.73,76.81,76.7,76.77,12000.0,68.065,68.136,68.0384,68.1005,12000.0
2013-02-05 14:50:00,76.79,76.81,76.67,76.68,22300.0,68.1182,68.136,68.0118,68.0206,22300.0
2013-02-05 15:00:00,76.69,76.69,76.55,76.58,32900.0,68.0295,68.0295,67.9053,67.9319,32900.0
2013-02-05 15:10:00,76.6,76.64,76.58,76.63,17000.0,67.9497,67.9852,67.9319,67.9763,17000.0
2013-02-05 15:20:00,76.61,76.63,76.55,76.61,26400.0,67.9586,67.9763,67.9053,67.9586,26400.0
2013-02-05 15:30:00,76.63,76.78,76.62,76.74,31500.0,67.9763,68.1094,67.9674,68.0739,31500.0
2013-02-05 15:40:00,76.75,76.75,76.65,76.67,45400.0,68.0827,68.0827,67.994,68.0118,45400.0
2013-02-05 15:50:00,76.65,76.65,76.49,76.52,86100.0,67.994,67.994,67.8521,67.8787,86100.0
2013-02-06 09:30:00,75.88,75.91,75.42,75.83,67800.0,67.311,67.3376,66.9029,67.2666,67800.0
2013-02-06 09:40:00,75.82,76.18,75.82,76.11,58400.0,67.2578,67.5771,67.2578,67.515,58400.0
2013-02-06 09:50:00,76.14,76.6,76.14,76.4,67200.0,67.5416,67.9497,67.5416,67.7723,67200.0
2013-02-06 10:00:00,76.39,76.41,76.11,76.25,37200.0,67.7634,67.7811,67.515,67.6392,37200.0
2013-02-06 10:10:00,76.27,76.42,76.14,76.21,21100.0,67.657,67.79,67.5416,67.6037,21100.0
2013-02-06 10:20:00,76.18,76.39,76.15,76.34,19200.0,67.5771,67.7634,67.5505,67.719,19200.0
2013-02-06 10:30:00,76.38,76.41,76.07,76.08,15200.0,67.7545,67.7811,67.4795,67.4884,15200.0
2013-02-06 10:40:00,76.1,76.12,76.03,76.07,11900.0,67.5061,67.5239,67.4441,67.4795,11900.0
2013-02-06 10:50:00,76.08,76.23,76.04,76.1,14200.0,67.4884,67.6215,67.4529,67.5061,14200.0
2013-02-06 11:00:00,76.11,76.31,76.11,76.25,14600.0,67.515,67.6924,67.515,67.6392,14600.0
2013-02-06 11:10:00,76.26,76.4,76.21,76.24,48100.0,67.6481,67.7723,67.6037,67.6303,48100.0
2013-02-06 11:20:00,76.3,76.37,76.0,76.0,26600.0,67.6836,67.7457,67.4174,67.4174,26600.0
2013-02-06 11:30:00,76.03,76.03,75.87,75.96,32100.0,67.4441,67.4441,67.3021,67.382,32100.0
2013-02-06 11:40:00,76.0,76.02,75.89,75.95,11200.0,67.4174,67.4352,67.3199,67.3731,11200.0
2013-02-06 11:50:00,75.99,75.99,75.92,75.93,6900.0,67.4086,67.4086,67.3465,67.3553,6900.0
2013-02-06 12:00:00,75.97,76.06,75.95,76.06,4500.0,67.3908,67.4707,67.3731,67.4707,4500.0
2013-02-06 12:10:00,76.06,76.16,76.06,76.14,3100.0,67.4707,67.5594,67.4707,67.5416,3100.0
2013-02-06 12:20:00,76.13,76.15,75.96,75.96,10800.0,67.5328,67.5505,67.382,67.382,10800.0
2013-02-06 12:30:00,75.97,76.0,75.97,75.99,5800.0,67.3908,67.4174,67.3908,67.4086,5800.0
2013-02-06 12:40:00,75.97,76.06,75.96,75.99,8300.0,67.3908,67.4707,67.382,67.4086,8300.0
2013-02-06 12:50:00,75.98,75.98,75.72,75.73,22500.0,67.3997,67.3997,67.1691,67.1779,22500.0
2013-02-06 13:00:00,75.73,75.76,75.56,75.65,13800.0,67.1779,67.2045,67.0271,67.107,13800.0
2013-02-06 13:10:00,75.67,75.7,75.61,75.67,4800.0,67.1247,67.1513,67.0715,67.1247,4800.0
2013-02-06 13:20:00,75.69,75.69,75.44,75.48,45500.0,67.1424,67.1424,66.9207,66.9562,45500.0
2013-02-06 13:30:00,75.44,75.45,75.36,75.45,8600.0,66.9207,66.9296,66.8497,66.9296,8600.0
2013-02-06 13:40:00,75.46,75.53,75.41,75.52,15200.0,66.9384,67.0005,66.8941,66.9916,15200.0
2013-02-06 13:50:00,75.54,75.61,75.51,75.57,14100.0,67.0094,67.0715,66.9828,67.036,14100.0
2013-02-06 14:00:00,75.57,75.62,75.53,75.6,11700.0,67.036,67.0804,67.0005,67.0626,11700.0
2013-02-06 14:10:00,75.6,75.65,75.57,75.65,7600.0,67.0626,67.107,67.036,67.107,7600.0
2013-02-06 14:20:00,75.65,75.73,75.64,75.65,14400.0,67.107,67.1779,67.0981,67.107,14400.0
2013-02-06 14:30:00,75.65,75.72,75.63,75.68,7500.0,67.107,67.1691,67.0892,67.1336,7500.0
2013-02-06 14:40:00,75.73,75.77,75.69,75.69,11900.0,67.1779,67.2134,67.1424,67.1424,11900.0
2013-02-06 14:50:00,75.7,75.71,75.63,75.69,10300.0,67.1513,67.1602,67.0892,67.1424,10300.0
2013-02-06 15:00:00,75.69,75.77,75.69,75.75,15600.0,67.1424,67.2134,67.1424,67.1957,15600.0
2013-02-06 15:10:00,75.75,75.76,75.56,75.57,27700.0,67.1957,67.2045,67.0271,67.036,27700.0
2013-02-06 15:20:00,75.58,75.68,75.56,75.66,30400.0,67.0449,67.1336,67.0271,67.1158,30400.0
2013-02-06 15:30:00,75.66,75.7,75.57,75.66,45500.0,67.1158,67.1513,67.036,67.1158,45500.0
2013-02-06 15:40:00,75.66,75.86,75.66,75.85,41300.0,67.1158,67.2933,67.1158,67.2844,41300.0
2013-02-06 15:50:00,75.84,75.97,75.81,75.97,63000.0,67.2755,67.3908,67.2489,67.3908,63000.0
2013-02-07 09:30:00,75.31,75.34,75.01,75.03,132600.0,66.8054,66.832,66.5392,66.557,132600.0
2013-02-07 09:40:00,75.05,75.34,74.99,75.34,40900.0,66.5747,66.832,66.5215,66.832,40900.0
2013-02-07 09:50:00,75.3,75.32,75.12,75.28,32900.0,66.7965,66.8142,66.6368,66.7787,32900.0
2013-02-07 10:00:00,75.25,75.3,75.13,75.17,36500.0,66.7521,66.7965,66.6457,66.6812,36500.0
2013-02-07 10:10:00,75.17,75.18,75.01,75.13,27800.0,66.6812,66.69,66.5392,66.6457,27800.0
2013-02-07 10:20:00,75.15,75.18,74.72,74.96,53700.0,66.6634,66.69,66.282,66.4949,53700.0
2013-02-07 10:30:00,74.92,75.08,74.84,74.9,83200.0,66.4594,66.6013,66.3884,66.4417,83200.0
2013-02-07 10:40:00,74.93,75.03,74.86,74.88,24300.0,66.4683,66.557,66.4062,66.4239,24300.0
2013-02-07 10:50:00,74.89,74.89,74.64,74.89,23800.0,66.4328,66.4328,66.211,66.4328,23800.0
2013-02-07 11:00:00,74.89,75.1,74.8,75.08,23300.0,66.4328,66.6191,66.353,66.6013,23300.0
2013-02-07 11:10:00,75.03,75.03,74.75,74.8,17900.0,66.557,66.557,66.3086,66.353,17900.0
2013-02-07 11:20:00,74.76,74.9,74.73,74.73,19900.0,66.3175,66.4417,66.2909,66.2909,19900.0
2013-02-07 11:30:00,74.74,74.74,74.61,74.64,11500.0,66.2997,66.2997,66.1844,66.211,11500.0
2013-02-07 11:40:00,74.67,74.7,74.62,74.63,9000.0,66.2376,66.2642,66.1933,66.2022,9000.0
2013-02-07 11:50:00,74.65,74.66,74.54,74.58,9200.0,66.2199,66.2288,66.1223,66.1578,9200.0
2013-02-07 12:00:00,74.59,74.75,74.59,74.6,26800.0,66.1667,66.3086,66.1667,66.1755,26800.0
2013-02-07 12:10:00,74.61,74.67,74.57,74.66,14600.0,66.1844,66.2376,66.1489,66.2288,14600.0
2013-02-07 12:20:00,74.65,74.72,74.62,74.69,19700.0,66.2199,66.282,66.1933,66.2554,19700.0
2013-02-07 12:30:00,74.71,74.73,74.63,74.7,26500.0,66.2731,66.2909,66.2022,66.2642,26500.0
2013-02-07 12:40:00,74.69,74.78,74.69,74.71,12900.0,66.2554,66.3352,66.2554,66.2731,12900.0
2013-02-07 12:50:00,74.71,74.78,74.69,74.74,10800.0,66.2731,66.3352,66.2554,66.2997,10800.0
2013-02-07 13:00:00,74.74,74.74,74.55,74.57,24200.0,66.2997,66.2997,66.1312,66.1489,24200.0
2013-02-07 13:10:00,74.55,74.63,74.55,74.58,23800.0,66.1312,66.2022,66.1312,66.1578,23800.0
2013-02-07 13:20:00,74.57,74.64,74.56,74.59,29000.0,66.1489,66.211,66.1401,66.1667,29000.0
2013-02-07 13:30:00,74.59,74.63,74.52,74.55,17700.0,66.1667,66.2022,66.1046,66.1312,17700.0
2013-02-07 13:40:00,74.55,74.75,74.55,74.72,12700.0,66.1312,66.3086,66.1312,66.282,12700.0
2013-02-07 13:50:00,74.72,74.87,74.69,74.78,15600.0,66.282,66.415,66.2554,66.3352,15600.0
2013-02-07 14:00:00,74.79,74.87,74.68,74.72,24300.0,66.3441,66.415,66.2465,66.282,24300.0
2013-02-07 14:10:00,74.72,74.72,74.58,74.58,64100.0,66.282,66.282,66.1578,66.1578,64100.0
2013-02-07 14:20:00,74.59,74.6,74.49,74.52,36700.0,66.1667,66.1755,66.078,66.1046,36700.0
2013-02-07 14:30:00,74.53,74.54,74.45,74.47,21300.0,66.1134,66.1223,66.0425,66.0602,21300.0
2013-02-07 14:40:00,74.44,74.68,74.44,74.68,7200.0,66.0336,66.2465,66.0336,66.2465,7200.0
2013-02-07 14:50:00,74.7,74.87,74.64,74.85,21000.0,66.2642,66.415,66.211,66.3973,21000.0
2013-02-07 15:00:00,74.84,74.91,74.66,74.82,19000.0,66.3884,66.4505,66.2288,66.3707,19000.0
2013-02-07 15:10:00,74.81,74.88,74.78,74.88,18900.0,66.3618,66.4239,66.3352,66.4239,18900.0
2013-02-07 15:20:00,74.89,74.89,74.77,74.84,29200.0,66.4328,66.4328,66.3263,66.3884,29200.0
2013-02-07 15:30:00,74.86,74.98,74.74,74.97,41100.0,66.4062,66.5126,66.2997,66.5038,41100.0
2013-02-07 15:40:00,74.97,75.33,74.97,75.33,89100.0,66.5038,66.8231,66.5038,66.8231,89100.0
2013-02-07 15:50:00,75.32,75.39,75.22,75.3,63100.0,66.8142,66.8763,66.7255,66.7965,63100.0
2013-02-08 09:30:00,74.87,75.19,74.79,75.19,55400.0,66.415,66.6989,66.3441,66.6989,55400.0
2013-02-08 09:40:00,75.2,75.34,75.04,75.06,85900.0,66.7078,66.832,66.5659,66.5836,85900.0
2013-02-08 09:50:00,75.07,75.21,75.04,75.17,33400.0,66.5925,66.7167,66.5659,66.6812,33400.0
2013-02-08 10:00:00,75.17,75.32,75.13,75.13,40100.0,66.6812,66.8142,66.6457,66.6457,40100.0
2013-02-08 10:10:00,75.13,75.27,75.07,75.13,21000.0,66.6457,66.7699,66.5925,66.6457,21000.0
2013-02-08 10:20:00,75.12,75.17,75.07,75.09,12300.0,66.6368,66.6812,66.5925,66.6102,12300.0
2013-02-08 10:30:00,75.09,75.24,75.05,75.22,13300.0,66.6102,66.7433,66.5747,66.7255,13300.0
2013-02-08 10:40:00,75.2,75.23,75.13,75.17,11400.0,66.7078,66.7344,66.6457,66.6812,11400.0
2013-02-08 10:50:00,75.19,75.2,75.09,75.09,14100.0,66.6989,66.7078,66.6102,66.6102,14100.0
2013-02-08 11:00:00,75.11,75.13,75.0,75.08,23300.0,66.6279,66.6457,66.5304,66.6013,23300.0
2013-02-08 11:10:00,75.1,75.1,74.99,75.07,13700.0,66.6191,66.6191,66.5215,66.5925,13700.0
2013-02-08 11:20:00,75.07,75.11,74.86,74.86,30500.0,66.5925,66.6279,66.4062,66.4062,30500.0
2013-02-08 11:30:00,74.89,74.99,74.81,74.99,19100.0,66.4328,66.5215,66.3618,66.5215,19100.0
2013-02-08 11:40:00,75.03,75.1,75.03,75.08,7600.0,66.557,66.6191,66.557,66.6013,7600.0
2013-02-08 11:50:00,75.12,75.2,75.08,75.18,27200.0,66.6368,66.7078,66.6013,66.69,27200.0
2013-02-08 12:00:00,75.17,75.25,75.09,75.2,7100.0,66.6812,66.7521,66.6102,66.7078,7100.0
2013-02-08 12:10:00,75.23,75.33,75.22,75.3,10100.0,66.7344,66.8231,66.7255,66.7965,10100.0
2013-02-08 12:20:00,75.32,75.41,75.3,75.39,11500.0,66.8142,66.8941,66.7965,66.8763,11500.0
2013-02-08 12:30:00,75.41,75.44,75.31,75.36,12900.0,66.8941,66.9207,66.8054,66.8497,12900.0
2013-02-08 12:40:00,75.33,75.34,75.28,75.28,12900.0,66.8231,66.832,66.7787,66.7787,12900.0
2013-02-08 12:50:00,75.3,75.3,75.22,75.26,15400.0,66.7965,66.7965,66.7255,66.761,15400.0
2013-02-08 13:00:00,75.24,75.32,75.23,75.24,9300.0,66.7433,66.8142,66.7344,66.7433,9300.0
2013-02-08 13:10:00,75.24,75.27,75.17,75.23,5700.0,66.7433,66.7699,66.6812,66.7344,5700.0
2013-02-08 13:20:00,75.22,75.22,75.09,75.09,5700.0,66.7255,66.7255,66.6102,66.6102,5700.0
2013-02-08 13:30:00,75.11,75.11,75.06,75.09,19300.0,66.6279,66.6279,66.5836,66.6102,19300.0
2013-02-08 13:40:00,75.11,75.13,75.07,75.09,6200.0,66.6279,66.6457,66.5925,66.6102,6200.0
2013-02-08 13:50:00,75.09,75.1,74.78,75.01,52300.0,66.6102,66.6191,66.3352,66.5392,52300.0
2013-02-08 14:00:00,75.01,75.01,74.94,74.94,6700.0,66.5392,66.5392,66.4771,66.4771,6700.0
2013-02-08 14:10:00,74.95,74.96,74.91,74.91,7100.0,66.486,66.4949,66.4505,66.4505,7100.0
2013-02-08 14:20:00,74.91,74.91,74.85,74.87,19900.0,66.4505,66.4505,66.3973,66.415,19900.0
2013-02-08 14:30:00,74.87,74.98,74.86,74.97,12300.0,66.415,66.5126,66.4062,66.5038,12300.0
2013-02-08 14:40:00,74.97,75.0,74.8,74.8,23400.0,66.5038,66.5304,66.353,66.353,23400.0
2013-02-08 14:50:00,74.81,74.81,74.7,74.7,12600.0,66.3618,66.3618,66.2642,66.2642,12600.0
2013-02-08 15:00:00,74.72,74.78,74.68,74.76,9200.0,66.282,66.3352,66.2465,66.3175,9200.0
2013-02-08 15:10:00,74.76,74.77,74.71,74.71,11000.0,66.3175,66.3263,66.2731,66.2731,11000.0
2013-02-08 15:20:00,74.72,74.75,74.68,74.71,18100.0,66.282,66.3086,66.2465,66.2731,18100.0
2013-02-08 15:30:00,74.73,74.73,74.58,74.64,37900.0,66.2909,66.2909,66.1578,66.211,37900.0
2013-02-08 15:40:00,74.64,74.74,74.63,74.73,24200.0,66.211,66.2997,66.2022,66.2909,24200.0
2013-02-08 15:50:00,74.73,74.79,74.72,74.78,54800.0,66.2909,66.3441,66.282,66.3352,54800.0
2013-02-11 09:30:00,74.88,74.89,74.57,74.65,37500.0,66.4239,66.4328,66.1489,66.2199,37500.0
2013-02-11 09:40:00,74.62,74.76,74.56,74.69,59700.0,66.1933,66.3175,66.1401,66.2554,59700.0
2013-02-11 09:50:00,74.69,74.77,74.56,74.76,15700.0,66.2554,66.3263,66.1401,66.3175,15700.0
2013-02-11 10:00:00,74.75,74.78,74.68,74.7,31300.0,66.3086,66.3352,66.2465,66.2642,31300.0
2013-02-11 10:10:00,74.7,74.79,74.49,74.51,36100.0,66.2642,66.3441,66.078,66.0957,36100.0
2013-02-11 10:20:00,74.58,74.67,74.55,74.65,8900.0,66.1578,66.2376,66.1312,66.2199,8900.0
2013-02-11 10:30:00,74.66,74.68,74.55,74.55,13700.0,66.2288,66.2465,66.1312,66.1312,13700.0
2013-02-11 10:40:00,74.57,74.78,74.54,74.73,12400.0,66.1489,66.3352,66.1223,66.2909,12400.0
2013-02-11 10:50:00,74.74,74.81,74.7,74.81,5900.0,66.2997,66.3618,66.2642,66.3618,5900.0
2013-02-11 11:00:00,74.92,75.09,74.84,75.05,35400.0,66.4594,66.6102,66.3884,66.5747,35400.0
2013-02-11 11:10:00,75.07,75.07,74.93,74.93,13900.0,66.5925,66.5925,66.4683,66.4683,13900.0
2013-02-11 11:20:00,74.95,75.02,74.8,74.82,12400.0,66.486,66.5481,66.353,66.3707,12400.0
2013-02-11 11:30:00,74.85,74.95,74.79,74.9,11100.0,66.3973,66.486,66.3441,66.4417,11100.0
2013-02-11 11:40:00,74.91,74.98,74.91,74.93,3800.0,66.4505,66.5126,66.4505,66.4683,3800.0
2013-02-11 11:50:00,74.93,74.99,74.9,74.91,3500.0,66.4683,66.5215,66.4417,66.4505,3500.0
2013-02-11 12:00:00,74.93,74.96,74.81,74.82,9800.0,66.4683,66.4949,66.3618,66.3707,9800.0
2013-02-11 12:10:00,74.81,74.85,74.78,74.81,3500.0,66.3618,66.3973,66.3352,66.3618,3500.0
2013-02-11 12:20:00,74.82,74.99,74.81,74.97,20800.0,66.3707,66.5215,66.3618,66.5038,20800.0
2013-02-11 12:30:00,74.94,75.06,74.94,74.94,12300.0,66.4771,66.5836,66.4771,66.4771,12300.0
2013-02-11 12:40:00,74.97,74.97,74.87,74.89,6300.0,66.5038,66.5038,66.415,66.4328,6300.0
2013-02-11 12:50:00,74.87,74.97,74.86,74.96,5800.0,66.415,66.5038,66.4062,66.4949,5800.0
2013-02-11 13:00:00,74.95,75.06,74.95,74.97,12500.0,66.486,66.5836,66.486,66.5038,12500.0
2013-02-11 13:10:00,74.97,74.99,74.8,74.85,16400.0,66.5038,66.5215,66.353,66.3973,16400.0
2013-02-11 13:20:00,74.86,74.86,74.69,74.76,13500.0,66.4062,66.4062,66.2554,66.3175,13500.0
2013-02-11 13:30:00,74.78,74.82,74.75,74.77,17800.0,66.3352,66.3707,66.3086,66.3263,17800.0
2013-02-11 13:40:00,74.77,74.82,74.77,74.8,2900.0,66.3263,66.3707,66.3263,66.353,2900.0
2013-02-11 13:50:00,74.8,74.91,74.78,74.86,11200.0,66.353,66.4505,66.3352,66.4062,11200.0
2013-02-11 14:00:00,74.88,74.93,74.87,74.91,4200.0,66.4239,66.4683,66.415,66.4505,4200.0
2013-02-11 14:10:00,74.91,74.96,74.89,74.89,14400.0,66.4505,66.4949,66.4328,66.4328,14400.0
2013-02-11 14:20:00,74.86,74.96,74.86,74.96,14500.0,66.4062,66.4949,66.4062,66.4949,14500.0
2013-02-11 14:30:00,74.97,74.99,74.93,74.96,5300.0,66.5038,66.5215,66.4683,66.4949,5300.0
2013-02-11 14:40:00,74.94,74.96,74.87,74.88,11100.0,66.4771,66.4949,66.415,66.4239,11100.0
2013-02-11 14:50:00,74.89,74.95,74.83,74.87,12300.0,66.4328,66.486,66.3796,66.415,12300.0
2013-02-11 15:00:00,74.87,74.94,74.85,74.91,11600.0,66.415,66.4771,66.3973,66.4505,11600.0
2013-02-11 15:10:00,74.91,74.94,74.87,74.88,14800.0,66.4505,66.4771,66.415,66.4239,14800.0
2013-02-11 15:20:00,74.87,74.91,74.78,74.81,13100.0,66.415,66.4505,66.3352,66.3618,13100.0
2013-02-11 15:30:00,74.82,74.96,74.8,74.96,25900.0,66.3707,66.4949,66.353,66.4949,25900.0
2013-02-11 15:40:00,74.96,74.97,74.89,74.94,14700.0,66.4949,66.5038,66.4328,66.4771,14700.0
2013-02-11 15:50:00,74.95,74.96,74.9,74.91,29600.0,66.486,66.4949,66.4417,66.4505,29600.0
2013-02-12 09:30:00,74.86,75.02,74.86,74.93,30700.0,66.4062,66.5481,66.4062,66.4683,30700.0
2013-02-12 09:40:00,74.99,75.03,74.87,74.87,31100.0,66.5215,66.557,66.415,66.415,31100.0
2013-02-12 09:50:00,74.89,75.06,74.88,74.92,7100.0,66.4328,66.5836,66.4239,66.4594,7100.0
2013-02-12 10:00:00,74.9,75.27,74.9,75.2,11800.0,66.4417,66.7699,66.4417,66.7078,11800.0
2013-02-12 10:10:00,75.21,75.21,75.02,75.08,9700.0,66.7167,66.7167,66.5481,66.6013,9700.0
2013-02-12 10:20:00,75.1,75.17,75.07,75.09,9200.0,66.6191,66.6812,66.5925,66.6102,9200.0
2013-02-12 10:30:00,75.11,75.17,75.02,75.15,10100.0,66.6279,66.6812,66.5481,66.6634,10100.0
2013-02-12 10:40:00,75.15,75.25,75.15,75.22,8200.0,66.6634,66.7521,66.6634,66.7255,8200.0
2013-02-12 10:50:00,75.25,75.39,75.25,75.33,40200.0,66.7521,66.8763,66.7521,66.8231,40200.0
2013-02-12 11:00:00,75.34,75.45,75.27,75.3,39800.0,66.832,66.9296,66.7699,66.7965,39800.0
2013-02-12 11:10:00,75.35,75.35,75.16,75.23,17400.0,66.8408,66.8408,66.6723,66.7344,17400.0
2013-02-12 11:20:00,75.26,75.3,75.21,75.24,12900.0,66.761,66.7965,66.7167,66.7433,12900.0
2013-02-12 11:30:00,75.28,75.34,75.2,75.2,9100.0,66.7787,66.832,66.7078,66.7078,9100.0
2013-02-12 11:40:00,75.16,75.16,74.98,74.99,49000.0,66.6723,66.6723,66.5126,66.5215,49000.0
2013-02-12 11:50:00,75.0,75.03,74.97,75.01,1800.0,66.5304,66.557,66.5038,66.5392,1800.0
2013-02-12 12:00:00,75.02,75.05,74.96,75.01,7500.0,66.5481,66.5747,66.4949,66.5392,7500.0
2013-02-12 12:10:00,75.01,75.01,74.96,74.98,2900.0,66.5392,66.5392,66.4949,66.5126,2900.0
2013-02-12 12:20:00,74.95,75.01,74.94,74.96,16700.0,66.486,66.5392,66.4771,66.4949,16700.0
2013-02-12 12:30:00,74.94,74.96,74.91,74.96,3200.0,66.4771,66.4949,66.4505,66.4949,3200.0
2013-02-12 12:40:00,74.99,75.04,74.97,75.0,10700.0,66.5215,66.5659,66.5038,66.5304,10700.0
2013-02-12 12:50:00,75.0,75.08,74.96,74.96,6600.0,66.5304,66.6013,66.4949,66.4949,6600.0
2013-02-12 13:00:00,75.01,75.07,74.97,75.03,6500.0,66.5392,66.5925,66.5038,66.557,6500.0
2013-02-12 13:10:00,75.01,75.01,74.96,75.0,6100.0,66.5392,66.5392,66.4949,66.5304,6100.0
2013-02-12 13:20:00,75.04,75.04,75.0,75.03,2600.0,66.5659,66.5659,66.5304,66.557,2600.0
2013-02-12 13:30:00,75.02,75.02,74.99,75.01,1000.0,66.5481,66.5481,66.5215,66.5392,1000.0
2013-02-12 13:40:00,75.01,75.01,74.99,75.0,5700.0,66.5392,66.5392,66.5215,66.5304,5700.0
2013-02-12 13:50:00,75.0,75.0,74.82,74.82,19900.0,66.5304,66.5304,66.3707,66.3707,19900.0
2013-02-12 14:00:00,74.83,74.94,74.83,74.93,2000.0,66.3796,66.4771,66.3796,66.4683,2000.0
2013-02-12 14:10:00,74.92,74.95,74.87,74.87,5800.0,66.4594,66.486,66.415,66.415,5800.0
2013-02-12 14:20:00,74.87,74.87,74.69,74.69,27100.0,66.415,66.415,66.2554,66.2554,27100.0
2013-02-12 14:30:00,74.7,74.8,74.69,74.8,7900.0,66.2642,66.353,66.2554,66.353,7900.0
2013-02-12 14:40:00,74.81,74.87,74.78,74.82,10600.0,66.3618,66.415,66.3352,66.3707,10600.0
2013-02-12 14:50:00,74.81,74.89,74.8,74.87,7600.0,66.3618,66.4328,66.353,66.415,7600.0
2013-02-12 15:00:00,74.85,74.91,74.83,74.91,6000.0,66.3973,66.4505,66.3796,66.4505,6000.0
2013-02-12 15:10:00,74.89,74.96,74.89,74.96,5000.0,66.4328,66.4949,66.4328,66.4949,5000.0
2013-02-12 15:20:00,74.95,75.0,74.91,74.96,8300.0,66.486,66.5304,66.4505,66.4949,8300.0
2013-02-12 15:30:00,74.98,75.05,74.97,74.99,17900.0,66.5126,66.5747,66.5038,66.5215,17900.0
2013-02-12 15:40:00,74.99,74.99,74.89,74.97,22600.0,66.5215,66.5215,66.4328,66.5038,22600.0
2013-02-12 15:50:00,74.97,75.01,74.93,74.97,44800.0,66.5038,66.5392,66.4683,66.5038,44800.0
2013-02-13 09:30:00,74.18,74.53,74.0,74.46,53600.0,65.803,66.1134,65.6433,66.0514,53600.0
2013-02-13 09:40:00,74.47,74.58,74.44,74.55,83500.0,66.0602,66.1578,66.0336,66.1312,83500.0
2013-02-13 09:50:00,74.56,74.77,74.49,74.73,77500.0,66.1401,66.3263,66.078,66.2909,77500.0
2013-02-13 10:00:00,74.74,74.88,74.72,74.81,19900.0,66.2997,66.4239,66.282,66.3618,19900.0
2013-02-13 10:10:00,74.82,74.98,74.81,74.94,11100.0,66.3707,66.5126,66.3618,66.4771,11100.0
2013-02-13 10:20:00,74.91,74.95,74.62,74.68,18600.0,66.4505,66.486,66.1933,66.2465,18600.0
2013-02-13 10:30:00,74.69,74.74,74.6,74.66,17100.0,66.2554,66.2997,66.1755,66.2288,17100.0
2013-02-13 10:40:00,74.65,74.77,74.65,74.77,7400.0,66.2199,66.3263,66.2199,66.3263,7400.0
2013-02-13 10:50:00,74.74,74.74,74.54,74.59,22800.0,66.2997,66.2997,66.1223,66.1667,22800.0
2013-02-13 11:00:00,74.59,74.7,74.44,74.7,14500.0,66.1667,66.2642,66.0336,66.2642,14500.0
2013-02-13 11:10:00,74.68,74.72,74.36,74.42,26000.0,66.2465,66.282,65.9626,66.0159,26000.0
2013-02-13 11:20:00,74.39,74.41,74.21,74.23,44400.0,65.9893,66.007,65.8296,65.8473,44400.0
2013-02-13 11:30:00,74.24,74.26,74.17,74.17,10000.0,65.8562,65.8739,65.7941,65.7941,10000.0
2013-02-13 11:40:00,74.16,74.19,74.09,74.09,18600.0,65.7852,65.8118,65.7231,65.7231,18600.0
2013-02-13 11:50:00,74.08,74.08,73.99,74.03,13700.0,65.7143,65.7143,65.6344,65.6699,13700.0
2013-02-13 12:00:00,74.02,74.08,74.0,74.04,9100.0,65.661,65.7143,65.6433,65.6788,9100.0
2013-02-13 12:10:00,74.04,74.13,74.0,74.06,21000.0,65.6788,65.7586,65.6433,65.6965,21000.0
2013-02-13 12:20:00,74.06,74.1,73.97,74.01,3700.0,65.6965,65.732,65.6167,65.6522,3700.0
2013-02-13 12:30:00,74.0,74.11,74.0,74.11,5800.0,65.6433,65.7409,65.6433,65.7409,5800.0
2013-02-13 12:40:00,74.09,74.27,74.06,74.22,9600.0,65.7231,65.8828,65.6965,65.8385,9600.0
2013-02-13 12:50:00,74.22,74.25,74.11,74.11,12500.0,65.8385,65.8651,65.7409,65.7409,12500.0
2013-02-13 13:00:00,74.12,74.18,74.1,74.16,6600.0,65.7497,65.803,65.732,65.7852,6600.0
2013-02-13 13:10:00,74.15,74.21,74.15,74.21,2300.0,65.7764,65.8296,65.7764,65.8296,2300.0
2013-02-13 13:20:00,74.22,74.27,74.21,74.25,3100.0,65.8385,65.8828,65.8296,65.8651,3100.0
2013-02-13 13:30:00,74.22,74.25,74.13,74.16,14400.0,65.8385,65.8651,65.7586,65.7852,14400.0
2013-02-13 13:40:00,74.16,74.24,74.14,74.22,4200.0,65.7852,65.8562,65.7675,65.8385,4200.0
2013-02-13 13:50:00,74.21,74.26,74.15,74.15,9000.0,65.8296,65.8739,65.7764,65.7764,9000.0
2013-02-13 14:00:00,74.16,74.19,74.12,74.14,22400.0,65.7852,65.8118,65.7497,65.7675,22400.0
2013-02-13 14:10:00,74.13,74.15,74.04,74.05,11800.0,65.7586,65.7764,65.6788,65.6877,11800.0
2013-02-13 14:20:00,74.04,74.12,73.99,74.12,22900.0,65.6788,65.7497,65.6344,65.7497,22900.0
2013-02-13 14:30:00,74.12,74.12,73.96,74.06,12500.0,65.7497,65.7497,65.6078,65.6965,12500.0
2013-02-13 14:40:00,74.08,74.09,74.03,74.08,29600.0,65.7143,65.7231,65.6699,65.7143,29600.0
2013-02-13 14:50:00,74.06,74.16,74.05,74.16,25700.0,65.6965,65.7852,65.6877,65.7852,25700.0
2013-02-13 15:00:00,74.17,74.21,74.11,74.12,23200.0,65.7941,65.8296,65.7409,65.7497,23200.0
2013-02-13 15:10:00,74.14,74.25,74.13,74.24,16600.0,65.7675,65.8651,65.7586,65.8562,16600.0
2013-02-13 15:20:00,74.25,74.27,74.05,74.06,33500.0,65.8651,65.8828,65.6877,65.6965,33500.0
2013-02-13 15:30:00,74.06,74.09,73.97,74.04,50400.0,65.6965,65.7231,65.6167,65.6788,50400.0
2013-02-13 15:40:00,74.06,74.13,74.02,74.05,42600.0,65.6965,65.7586,65.661,65.6877,42600.0
2013-02-13 15:50:00,74.06,74.29,74.06,74.29,44000.0,65.6965,65.9005,65.6965,65.9005,44000.0
2013-02-14 09:30:00,73.55,73.95,73.43,73.85,92900.0,65.2441,65.5989,65.1377,65.5102,92900.0
2013-02-14 09:40:00,73.82,73.95,73.73,73.89,20500.0,65.4836,65.5989,65.4038,65.5457,20500.0
2013-02-14 09:50:00,73.89,74.1,73.89,73.98,15500.0,65.5457,65.732,65.5457,65.6256,15500.0
2013-02-14 10:00:00,73.97,74.05,73.94,73.97,15800.0,65.6167,65.6877,65.5901,65.6167,15800.0
2013-02-14 10:10:00,73.98,74.01,73.91,73.99,13700.0,65.6256,65.6522,65.5635,65.6344,13700.0
2013-02-14 10:20:00,74.01,74.02,73.86,73.97,5500.0,65.6522,65.661,65.5191,65.6167,5500.0
2013-02-14 10:30:00,73.98,74.08,73.94,74.08,12900.0,65.6256,65.7143,65.5901,65.7143,12900.0
2013-02-14 10:40:00,74.09,74.32,74.09,74.32,23300.0,65.7231,65.9272,65.7231,65.9272,23300.0
2013-02-14 10:50:00,74.3,74.33,74.2,74.27,12200.0,65.9094,65.936,65.8207,65.8828,12200.0
2013-02-14 11:00:00,74.27,74.31,74.12,74.15,24700.0,65.8828,65.9183,65.7497,65.7764,24700.0
2013-02-14 11:10:00,74.15,74.15,74.06,74.08,13900.0,65.7764,65.7764,65.6965,65.7143,13900.0
2013-02-14 11:20:00,74.11,74.19,74.06,74.1,21000.0,65.7409,65.8118,65.6965,65.732,21000.0
2013-02-14 11:30:00,74.12,74.12,74.03,74.09,11600.0,65.7497,65.7497,65.6699,65.7231,11600.0
2013-02-14 11:40:00,74.06,74.09,73.98,74.05,5600.0,65.6965,65.7231,65.6256,65.6877,5600.0
2013-02-14 11:50:00,74.08,74.22,74.08,74.22,11500.0,65.7143,65.8385,65.7143,65.8385,11500.0
2013-02-14 12:00:00,74.21,74.3,74.21,74.29,8100.0,65.8296,65.9094,65.8296,65.9005,8100.0
2013-02-14 12:10:00,74.31,74.46,74.28,74.46,13200.0,65.9183,66.0514,65.8917,66.0514,13200.0
2013-02-14 12:20:00,74.46,74.47,74.29,74.31,9300.0,66.0514,66.0602,65.9005,65.9183,9300.0
2013-02-14 12:30:00,74.29,74.34,74.19,74.33,20200.0,65.9005,65.9449,65.8118,65.936,20200.0
2013-02-14 12:40:00,74.34,74.5,74.33,74.5,7300.0,65.9449,66.0868,65.936,66.0868,7300.0
2013-02-14 12:50:00,74.49,74.59,74.43,74.57,9700.0,66.078,66.1667,66.0247,66.1489,9700.0
2013-02-14 13:00:00,74.57,74.62,74.55,74.58,10400.0,66.1489,66.1933,66.1312,66.1578,10400.0
2013-02-14 13:10:00,74.58,74.58,74.47,74.52,15500.0,66.1578,66.1578,66.0602,66.1046,15500.0
2013-02-14 13:20:00,74.51,74.51,74.45,74.45,5800.0,66.0957,66.0957,66.0425,66.0425,5800.0
2013-02-14 13:30:00,74.45,74.52,74.36,74.39,8600.0,66.0425,66.1046,65.9626,65.9893,8600.0
2013-02-14 13:40:00,74.36,74.54,74.36,74.51,9500.0,65.9626,66.1223,65.9626,66.0957,9500.0
2013-02-14 13:50:00,74.51,74.57,74.5,74.56,6000.0,66.0957,66.1489,66.0868,66.1401,6000.0
2013-02-14 14:00:00,74.56,74.56,74.42,74.44,20900.0,66.1401,66.1401,66.0159,66.0336,20900.0
2013-02-14 14:10:00,74.46,74.49,74.4,74.44,8100.0,66.0514,66.078,65.9981,66.0336,8100.0
2013-02-14 14:20:00,74.44,74.52,74.44,74.52,5100.0,66.0336,66.1046,66.0336,66.1046,5100.0
2013-02-14 14:30:00,74.5,74.51,74.43,74.51,6500.0,66.0868,66.0957,66.0247,66.0957,6500.0
2013-02-14 14:40:00,74.53,74.62,74.53,74.59,7500.0,66.1134,66.1933,66.1134,66.1667,7500.0
2013-02-14 14:50:00,74.58,74.65,74.56,74.61,13000.0,66.1578,66.2199,66.1401,66.1844,13000.0
2013-02-14 15:00:00,74.61,74.66,74.58,74.6,13000.0,66.1844,66.2288,66.1578,66.1755,13000.0
2013-02-14 15:10:00,74.61,74.75,74.61,74.67,15500.0,66.1844,66.3086,66.1844,66.2376,15500.0
2013-02-14 15:20:00,74.68,74.81,74.68,74.8,30900.0,66.2465,66.3618,66.2465,66.353,30900.0
2013-02-14 15:30:00,74.79,74.93,74.76,74.84,52800.0,66.3441,66.4683,66.3175,66.3884,52800.0
2013-02-14 15:40:00,74.85,74.86,74.69,74.79,34700.0,66.3973,66.4062,66.2554,66.3441,34700.0
2013-02-14 15:50:00,74.79,74.87,74.77,74.86,106500.0,66.3441,66.415,66.3263,66.4062,106500.0
2013-02-15 09:30:00,73.86,73.9,73.58,73.76,44700.0,65.5191,65.5546,65.2707,65.4304,44700.0
2013-02-15 09:40:00,73.76,73.78,73.4,73.48,52800.0,65.4304,65.4481,65.1111,65.182,52800.0
2013-02-15 09:50:00,73.5,73.58,73.44,73.48,24200.0,65.1998,65.2707,65.1465,65.182,24200.0
2013-02-15 10:00:00,73.49,73.75,73.49,73.65,40500.0,65.1909,65.4215,65.1909,65.3328,40500.0
2013-02-15 10:10:00,73.67,73.75,73.64,73.69,16900.0,65.3506,65.4215,65.324,65.3683,16900.0
2013-02-15 10:20:00,73.69,73.78,73.62,73.67,10100.0,65.3683,65.4481,65.3062,65.3506,10100.0
2013-02-15 10:30:00,73.65,73.65,73.39,73.42,39100.0,65.3328,65.3328,65.1022,65.1288,39100.0
2013-02-15 10:40:00,73.41,73.56,73.39,73.42,15300.0,65.1199,65.253,65.1022,65.1288,15300.0
2013-02-15 10:50:00,73.47,73.51,73.42,73.49,5300.0,65.1731,65.2086,65.1288,65.1909,5300.0
2013-02-15 11:00:00,73.5,73.63,73.45,73.58,26200.0,65.1998,65.3151,65.1554,65.2707,26200.0
2013-02-15 11:10:00,73.59,73.59,73.38,73.38,8500.0,65.2796,65.2796,65.0933,65.0933,8500.0
2013-02-15 11:20:00,73.39,73.4,73.11,73.12,80700.0,65.1022,65.1111,64.8538,64.8627,80700.0
2013-02-15 11:30:00,73.15,73.15,72.8,72.81,121200.0,64.8893,64.8893,64.5788,64.5877,121200.0
2013-02-15 11:40:00,72.8,72.85,72.58,72.85,34300.0,64.5788,64.6232,64.3837,64.6232,34300.0
2013-02-15 11:50:00,72.86,72.93,72.69,72.79,34400.0,64.632,64.6941,64.4812,64.5699,34400.0
2013-02-15 12:00:00,72.8,72.8,72.67,72.71,11200.0,64.5788,64.5788,64.4635,64.499,11200.0
2013-02-15 12:10:00,72.7,72.74,72.62,72.67,14700.0,64.4901,64.5256,64.4191,64.4635,14700.0
2013-02-15 12:20:00,72.67,72.75,72.65,72.73,7600.0,64.4635,64.5345,64.4458,64.5167,7600.0
2013-02-15 12:30:00,72.71,72.85,72.68,72.85,12800.0,64.499,64.6232,64.4724,64.6232,12800.0
2013-02-15 12:40:00,72.85,72.94,72.84,72.86,14100.0,64.6232,64.703,64.6143,64.632,14100.0
2013-02-15 12:50:00,72.86,72.92,72.85,72.92,5900.0,64.632,64.6853,64.6232,64.6853,5900.0
2013-02-15 13:00:00,72.93,72.96,72.91,72.92,8200.0,64.6941,64.7207,64.6764,64.6853,8200.0
2013-02-15 13:10:00,72.88,72.92,72.87,72.9,11300.0,64.6498,64.6853,64.6409,64.6675,11300.0
2013-02-15 13:20:00,72.89,72.89,72.74,72.76,10400.0,64.6586,64.6586,64.5256,64.5433,10400.0
2013-02-15 13:30:00,72.73,72.83,72.73,72.78,9900.0,64.5167,64.6054,64.5167,64.5611,9900.0
2013-02-15 13:40:00,72.81,72.81,72.78,72.81,1600.0,64.5877,64.5877,64.5611,64.5877,1600.0
2013-02-15 13:50:00,72.84,72.88,72.83,72.85,10100.0,64.6143,64.6498,64.6054,64.6232,10100.0
2013-02-15 14:00:00,72.86,72.89,72.75,72.85,70700.0,64.632,64.6586,64.5345,64.6232,70700.0
2013-02-15 14:10:00,72.83,72.89,72.77,72.77,14600.0,64.6054,64.6586,64.5522,64.5522,14600.0
2013-02-15 14:20:00,72.75,72.9,72.74,72.77,21400.0,64.5345,64.6675,64.5256,64.5522,21400.0
2013-02-15 14:30:00,72.76,72.81,72.68,72.8,30900.0,64.5433,64.5877,64.4724,64.5788,30900.0
2013-02-15 14:40:00,72.79,72.8,72.66,72.7,20200.0,64.5699,64.5788,64.4546,64.4901,20200.0
2013-02-15 14:50:00,72.71,72.73,72.61,72.69,59100.0,64.499,64.5167,64.4103,64.4812,59100.0
2013-02-15 15:00:00,72.68,72.75,72.62,72.7,27800.0,64.4724,64.5345,64.4191,64.4901,27800.0
2013-02-15 15:10:00,72.69,72.7,72.61,72.68,23400.0,64.4812,64.4901,64.4103,64.4724,23400.0
2013-02-15 15:20:00,72.68,72.72,72.63,72.7,66900.0,64.4724,64.5078,64.428,64.4901,66900.0
2013-02-15 15:30:00,72.7,72.74,72.64,72.66,48300.0,64.4901,64.5256,64.4369,64.4546,48300.0
2013-02-15 15:40:00,72.67,72.7,72.54,72.54,81300.0,64.4635,64.4901,64.3482,64.3482,81300.0
2013-02-15 15:50:00,72.54,72.67,72.51,72.55,93800.0,64.3482,64.4635,64.3216,64.357,93800.0
2013-02-19 09:30:00,73.83,73.84,73.33,73.39,57400.0,65.4925,65.5014,65.049,65.1022,57400.0
2013-02-19 09:40:00,73.35,73.78,73.3,73.66,36000.0,65.0667,65.4481,65.0223,65.3417,36000.0
2013-02-19 09:50:00,73.69,73.8,73.67,73.69,21400.0,65.3683,65.4659,65.3506,65.3683,21400.0
2013-02-19 10:00:00,73.68,73.68,73.4,73.41,20200.0,65.3594,65.3594,65.1111,65.1199,20200.0
2013-02-19 10:10:00,73.4,73.52,73.34,73.5,24800.0,65.1111,65.2175,65.0578,65.1998,24800.0
2013-02-19 10:20:00,73.51,73.68,73.51,73.68,18900.0,65.2086,65.3594,65.2086,65.3594,18900.0
2013-02-19 10:30:00,73.66,73.68,73.48,73.53,22200.0,65.3417,65.3594,65.182,65.2264,22200.0
2013-02-19 10:40:00,73.54,73.77,73.52,73.66,19400.0,65.2352,65.4393,65.2175,65.3417,19400.0
2013-02-19 10:50:00,73.63,73.63,73.39,73.42,13100.0,65.3151,65.3151,65.1022,65.1288,13100.0
2013-02-19 11:00:00,73.43,73.52,73.38,73.52,15400.0,65.1377,65.2175,65.0933,65.2175,15400.0
2013-02-19 11:10:00,73.52,73.58,73.5,73.58,26100.0,65.2175,65.2707,65.1998,65.2707,26100.0
2013-02-19 11:20:00,73.6,73.68,73.58,73.68,13500.0,65.2885,65.3594,65.2707,65.3594,13500.0
2013-02-19 11:30:00,73.66,73.73,73.62,73.72,18700.0,65.3417,65.4038,65.3062,65.3949,18700.0
2013-02-19 11:40:00,73.74,73.8,73.64,73.73,18500.0,65.4127,65.4659,65.324,65.4038,18500.0
2013-02-19 11:50:00,73.73,73.74,73.63,73.69,12200.0,65.4038,65.4127,65.3151,65.3683,12200.0
2013-02-19 12:00:00,73.64,73.66,73.44,73.44,9600.0,65.324,65.3417,65.1465,65.1465,9600.0
2013-02-19 12:10:00,73.43,73.45,73.36,73.45,12700.0,65.1377,65.1554,65.0756,65.1554,12700.0
2013-02-19 12:20:00,73.43,73.5,73.38,73.38,9100.0,65.1377,65.1998,65.0933,65.0933,9100.0
2013-02-19 12:30:00,73.39,73.42,73.36,73.37,8000.0,65.1022,65.1288,65.0756,65.0844,8000.0
2013-02-19 12:40:00,73.41,73.5,73.4,73.42,6900.0,65.1199,65.1998,65.1111,65.1288,6900.0
2013-02-19 12:50:00,73.42,73.46,73.38,73.45,3100.0,65.1288,65.1643,65.0933,65.1554,3100.0
2013-02-19 13:00:00,73.47,73.51,73.45,73.45,2400.0,65.1731,65.2086,65.1554,65.1554,2400.0
2013-02-19 13:10:00,73.44,73.5,73.42,73.5,3400.0,65.1465,65.1998,65.1288,65.1998,3400.0
2013-02-19 13:20:00,73.5,73.51,73.42,73.42,2400.0,65.1998,65.2086,65.1288,65.1288,2400.0
2013-02-19 13:30:00,73.44,73.48,73.42,73.48,7700.0,65.1465,65.182,65.1288,65.182,7700.0
2013-02-19 13:40:00,73.48,73.5,73.42,73.45,16900.0,65.182,65.1998,65.1288,65.1554,16900.0
2013-02-19 13:50:00,73.45,73.45,73.37,73.41,11800.0,65.1554,65.1554,65.0844,65.1199,11800.0
2013-02-19 14:00:00,73.4,73.6,73.4,73.57,11400.0,65.1111,65.2885,65.1111,65.2619,11400.0
2013-02-19 14:10:00,73.56,73.62,73.46,73.47,25100.0,65.253,65.3062,65.1643,65.1731,25100.0
2013-02-19 14:20:00,73.47,73.47,73.43,73.43,9800.0,65.1731,65.1731,65.1377,65.1377,9800.0
2013-02-19 14:30:00,73.43,73.54,73.43,73.5,11000.0,65.1377,65.2352,65.1377,65.1998,11000.0
2013-02-19 14:40:00,73.5,73.65,73.48,73.64,25700.0,65.1998,65.3328,65.182,65.324,25700.0
2013-02-19 14:50:00,73.63,73.71,73.62,73.7,25700.0,65.3151,65.386,65.3062,65.3772,25700.0
2013-02-19 15:00:00,73.7,73.71,73.68,73.68,39300.0,65.3772,65.386,65.3594,65.3594,39300.0
2013-02-19 15:10:00,73.67,73.73,73.65,73.69,12300.0,65.3506,65.4038,65.3328,65.3683,12300.0
2013-02-19 15:20:00,73.68,73.76,73.67,73.73,53500.0,65.3594,65.4304,65.3506,65.4038,53500.0
2013-02-19 15:30:00,73.73,73.82,73.73,73.82,50400.0,65.4038,65.4836,65.4038,65.4836,50400.0
2013-02-19 15:40:00,73.81,74.05,73.81,74.01,37100.0,65.4748,65.6877,65.4748,65.6522,37100.0
2013-02-19 15:50:00,74.01,74.03,73.94,73.96,40000.0,65.6522,65.6699,65.5901,65.6078,40000.0
2013-02-20 09:30:00,74.02,74.36,73.99,74.36,48000.0,65.661,65.9626,65.6344,65.9626,48000.0
2013-02-20 09:40:00,74.36,74.37,74.14,74.27,23800.0,65.9626,65.9715,65.7675,65.8828,23800.0
2013-02-20 09:50:00,74.26,74.35,74.14,74.16,17800.0,65.8739,65.9538,65.7675,65.7852,17800.0
2013-02-20 10:00:00,74.12,74.22,74.08,74.08,23800.0,65.7497,65.8385,65.7143,65.7143,23800.0
2013-02-20 10:10:00,74.07,74.19,74.06,74.19,13000.0,65.7054,65.8118,65.6965,65.8118,13000.0
2013-02-20 10:20:00,74.17,74.25,74.17,74.21,9800.0,65.7941,65.8651,65.7941,65.8296,9800.0
2013-02-20 10:30:00,74.18,74.23,74.06,74.09,10600.0,65.803,65.8473,65.6965,65.7231,10600.0
2013-02-20 10:40:00,74.09,74.09,73.85,73.86,14500.0,65.7231,65.7231,65.5102,65.5191,14500.0
2013-02-20 10:50:00,73.86,73.97,73.83,73.84,9300.0,65.5191,65.6167,65.4925,65.5014,9300.0
2013-02-20 11:00:00,73.81,73.83,73.69,73.69,8400.0,65.4748,65.4925,65.3683,65.3683,8400.0
2013-02-20 11:10:00,73.69,73.71,73.27,73.46,44400.0,65.3683,65.386,64.9957,65.1643,44400.0
2013-02-20 11:20:00,73.47,73.61,73.47,73.61,9100.0,65.1731,65.2973,65.1731,65.2973,9100.0
2013-02-20 11:30:00,73.62,73.65,73.41,73.53,20000.0,65.3062,65.3328,65.1199,65.2264,20000.0
2013-02-20 11:40:00,73.56,73.66,73.51,73.66,4800.0,65.253,65.3417,65.2086,65.3417,4800.0
2013-02-20 11:50:00,73.68,73.79,73.67,73.78,8100.0,65.3594,65.457,65.3506,65.4481,8100.0
2013-02-20 12:00:00,73.78,73.84,73.76,73.82,5800.0,65.4481,65.5014,65.4304,65.4836,5800.0
2013-02-20 12:10:00,73.83,73.87,73.81,73.86,6300.0,65.4925,65.528,65.4748,65.5191,6300.0
2013-02-20 12:20:00,73.87,73.87,73.73,73.74,9200.0,65.528,65.528,65.4038,65.4127,9200.0
2013-02-20 12:30:00,73.74,73.75,73.66,73.7,8400.0,65.4127,65.4215,65.3417,65.3772,8400.0
2013-02-20 12:40:00,73.71,73.71,73.65,73.65,8400.0,65.386,65.386,65.3328,65.3328,8400.0
2013-02-20 12:50:00,73.66,73.66,73.53,73.63,8800.0,65.3417,65.3417,65.2264,65.3151,8800.0
2013-02-20 13:00:00,73.62,73.66,73.54,73.63,7600.0,65.3062,65.3417,65.2352,65.3151,7600.0
2013-02-20 13:10:00,73.63,73.65,73.52,73.62,7200.0,65.3151,65.3328,65.2175,65.3062,7200.0
2013-02-20 13:20:00,73.62,73.72,73.62,73.66,8000.0,65.3062,65.3949,65.3062,65.3417,8000.0
2013-02-20 13:30:00,73.66,73.67,73.58,73.61,6000.0,65.3417,65.3506,65.2707,65.2973,6000.0
2013-02-20 13:40:00,73.61,73.63,73.54,73.54,5400.0,65.2973,65.3151,65.2352,65.2352,5400.0
2013-02-20 13:50:00,73.53,73.53,73.46,73.51,10900.0,65.2264,65.2264,65.1643,65.2086,10900.0
2013-02-20 14:00:00,73.52,73.56,73.25,73.55,32800.0,65.2175,65.253,64.978,65.2441,32800.0
2013-02-20 14:10:00,73.54,73.54,73.3,73.39,14100.0,65.2352,65.2352,65.0223,65.1022,14100.0
2013-02-20 14:20:00,73.39,73.39,73.09,73.1,27700.0,65.1022,65.1022,64.8361,64.8449,27700.0
2013-02-20 14:30:00,73.14,73.21,73.07,73.11,18900.0,64.8804,64.9425,64.8183,64.8538,18900.0
2013-02-20 14:40:00,73.11,73.11,72.75,72.77,12600.0,64.8538,64.8538,64.5345,64.5522,12600.0
2013-02-20 14:50:00,72.83,72.83,72.66,72.67,15300.0,64.6054,64.6054,64.4546,64.4635,15300.0
2013-02-20 15:00:00,72.67,72.68,72.51,72.6,28700.0,64.4635,64.4724,64.3216,64.4014,28700.0
2013-02-20 15:10:00,72.59,72.66,72.54,72.54,33800.0,64.3925,64.4546,64.3482,64.3482,33800.0
2013-02-20 15:20:00,72.53,72.56,72.45,72.49,25200.0,64.3393,64.3659,64.2683,64.3038,25200.0
2013-02-20 15:30:00,72.49,72.49,72.27,72.37,37600.0,64.3038,64.3038,64.1087,64.1974,37600.0
2013-02-20 15:40:00,72.38,72.41,72.22,72.32,65800.0,64.2062,64.2329,64.0643,64.153,65800.0
2013-02-20 15:50:00,72.31,72.32,72.14,72.16,79500.0,64.1441,64.153,63.9933,64.0111,79500.0
2013-02-21 09:30:00,70.92,70.97,70.68,70.83,59500.0,62.9111,62.9555,62.6982,62.8313,59500.0
2013-02-21 09:40:00,70.83,70.97,70.66,70.71,65000.0,62.8313,62.9555,62.6805,62.7248,65000.0
2013-02-21 09:50:00,70.67,70.67,70.46,70.64,84800.0,62.6893,62.6893,62.5031,62.6627,84800.0
2013-02-21 10:00:00,70.62,70.82,70.49,70.71,46100.0,62.645,62.8224,62.5297,62.7248,46100.0
2013-02-21 10:10:00,70.66,70.77,70.59,70.62,19600.0,62.6805,62.7781,62.6184,62.645,19600.0
2013-02-21 10:20:00,70.63,70.76,70.63,70.76,43200.0,62.6539,62.7692,62.6539,62.7692,43200.0
2013-02-21 10:30:00,70.72,70.82,70.66,70.76,60900.0,62.7337,62.8224,62.6805,62.7692,60900.0
2013-02-21 10:40:00,70.76,70.92,70.71,70.9,26200.0,62.7692,62.9111,62.7248,62.8934,26200.0
2013-02-21 10:50:00,70.9,70.91,70.78,70.78,25400.0,62.8934,62.9022,62.7869,62.7869,25400.0
2013-02-21 11:00:00,70.79,70.97,70.79,70.93,16800.0,62.7958,62.9555,62.7958,62.92,16800.0
2013-02-21 11:10:00,70.93,70.93,70.73,70.84,27200.0,62.92,62.92,62.7426,62.8402,27200.0
2013-02-21 11:20:00,70.83,70.88,70.75,70.76,20700.0,62.8313,62.8756,62.7603,62.7692,20700.0
2013-02-21 11:30:00,70.74,70.82,70.6,70.78,28100.0,62.7514,62.8224,62.6273,62.7869,28100.0
2013-02-21 11:40:00,70.8,70.83,70.73,70.77,7600.0,62.8047,62.8313,62.7426,62.7781,7600.0
2013-02-21 11:50:00,70.75,70.8,70.72,70.72,6700.0,62.7603,62.8047,62.7337,62.7337,6700.0
2013-02-21 12:00:00,70.71,70.74,70.58,70.62,6800.0,62.7248,62.7514,62.6095,62.645,6800.0
2013-02-21 12:10:00,70.6,70.6,70.49,70.49,24500.0,62.6273,62.6273,62.5297,62.5297,24500.0
2013-02-21 12:20:00,70.5,70.54,70.49,70.52,22300.0,62.5385,62.574,62.5297,62.5563,22300.0
2013-02-21 12:30:00,70.52,70.57,70.49,70.52,19200.0,62.5563,62.6006,62.5297,62.5563,19200.0
2013-02-21 12:40:00,70.53,70.57,70.53,70.56,13300.0,62.5652,62.6006,62.5652,62.5918,13300.0
2013-02-21 12:50:00,70.55,70.64,70.51,70.64,11700.0,62.5829,62.6627,62.5474,62.6627,11700.0
2013-02-21 13:00:00,70.64,70.71,70.63,70.68,10100.0,62.6627,62.7248,62.6539,62.6982,10100.0
2013-02-21 13:10:00,70.68,70.68,70.56,70.61,4000.0,62.6982,62.6982,62.5918,62.6361,4000.0
2013-02-21 13:20:00,70.62,70.62,70.56,70.57,10300.0,62.645,62.645,62.5918,62.6006,10300.0
2013-02-21 13:30:00,70.57,70.61,70.54,70.61,15200.0,62.6006,62.6361,62.574,62.6361,15200.0
2013-02-21 13:40:00,70.6,70.64,70.54,70.55,9000.0,62.6273,62.6627,62.574,62.5829,9000.0
2013-02-21 13:50:00,70.54,70.6,70.5,70.59,20000.0,62.574,62.6273,62.5385,62.6184,20000.0
2013-02-21 14:00:00,70.58,70.58,70.36,70.36,25200.0,62.6095,62.6095,62.4144,62.4144,25200.0
2013-02-21 14:10:00,70.37,70.53,70.36,70.49,55400.0,62.4232,62.5652,62.4144,62.5297,55400.0
2013-02-21 14:20:00,70.48,70.49,70.39,70.44,36700.0,62.5208,62.5297,62.441,62.4853,36700.0
2013-02-21 14:30:00,70.44,70.61,70.44,70.56,23400.0,62.4853,62.6361,62.4853,62.5918,23400.0
2013-02-21 14:40:00,70.55,70.56,70.47,70.49,18500.0,62.5829,62.5918,62.5119,62.5297,18500.0
2013-02-21 14:50:00,70.48,70.57,70.42,70.56,22600.0,62.5208,62.6006,62.4676,62.5918,22600.0
2013-02-21 15:00:00,70.56,70.74,70.53,70.68,56200.0,62.5918,62.7514,62.5652,62.6982,56200.0
2013-02-21 15:10:00,70.67,70.7,70.62,70.62,29200.0,62.6893,62.716,62.645,62.645,29200.0
2013-02-21 15:20:00,70.62,70.81,70.59,70.8,20800.0,62.645,62.8135,62.6184,62.8047,20800.0
2013-02-21 15:30:00,70.81,70.87,70.72,70.79,25600.0,62.8135,62.8668,62.7337,62.7958,25600.0
2013-02-21 15:40:00,70.78,70.8,70.66,70.71,55000.0,62.7869,62.8047,62.6805,62.7248,55000.0
2013-02-21 15:50:00,70.7,70.75,70.59,70.64,79600.0,62.716,62.7603,62.6184,62.6627,79600.0
2013-02-22 09:30:00,70.84,71.21,70.84,71.14,74200.0,62.8402,63.1684,62.8402,63.1063,74200.0
2013-02-22 09:40:00,71.15,71.22,70.63,70.7,63600.0,63.1151,63.1772,62.6539,62.716,63600.0
2013-02-22 09:50:00,70.71,70.86,70.5,70.79,62100.0,62.7248,62.8579,62.5385,62.7958,62100.0
2013-02-22 10:00:00,70.75,70.97,70.66,70.87,56700.0,62.7603,62.9555,62.6805,62.8668,56700.0
2013-02-22 10:10:00,70.83,70.96,70.74,70.94,25500.0,62.8313,62.9466,62.7514,62.9289,25500.0
2013-02-22 10:20:00,70.96,71.07,70.9,70.92,7500.0,62.9466,63.0442,62.8934,62.9111,7500.0
2013-02-22 10:30:00,70.86,70.97,70.82,70.86,17300.0,62.8579,62.9555,62.8224,62.8579,17300.0
2013-02-22 10:40:00,70.87,71.01,70.83,70.9,34500.0,62.8668,62.991,62.8313,62.8934,34500.0
2013-02-22 10:50:00,70.88,70.98,70.84,70.85,17700.0,62.8756,62.9643,62.8402,62.849,17700.0
2013-02-22 11:00:00,70.88,70.98,70.86,70.96,5700.0,62.8756,62.9643,62.8579,62.9466,5700.0
2013-02-22 11:10:00,70.96,70.98,70.85,70.91,16300.0,62.9466,62.9643,62.849,62.9022,16300.0
2013-02-22 11:20:00,70.93,71.12,70.89,71.1,21000.0,62.92,63.0885,62.8845,63.0708,21000.0
2013-02-22 11:30:00,71.15,71.23,71.07,71.13,41100.0,63.1151,63.1861,63.0442,63.0974,41100.0
2013-02-22 11:40:00,71.13,71.21,71.1,71.18,5200.0,63.0974,63.1684,63.0708,63.1418,5200.0
2013-02-22 11:50:00,71.16,71.4,71.16,71.4,17200.0,63.124,63.3369,63.124,63.3369,17200.0
2013-02-22 12:00:00,71.42,71.5,71.4,71.49,14000.0,63.3547,63.4256,63.3369,63.4167,14000.0
2013-02-22 12:10:00,71.49,71.58,71.43,71.58,11200.0,63.4167,63.4966,63.3635,63.4966,11200.0
2013-02-22 12:20:00,71.57,71.65,71.54,71.63,13600.0,63.4877,63.5587,63.4611,63.5409,13600.0
2013-02-22 12:30:00,71.62,71.69,71.6,71.68,4100.0,63.5321,63.5942,63.5143,63.5853,4100.0
2013-02-22 12:40:00,71.73,71.8,71.73,71.78,11900.0,63.6296,63.6917,63.6296,63.674,11900.0
2013-02-22 12:50:00,71.81,71.83,71.74,71.77,20000.0,63.7006,63.7184,63.6385,63.6651,20000.0
2013-02-22 13:00:00,71.76,71.76,71.63,71.64,9800.0,63.6563,63.6563,63.5409,63.5498,9800.0
2013-02-22 13:10:00,71.61,71.61,71.56,71.57,1400.0,63.5232,63.5232,63.4788,63.4877,1400.0
2013-02-22 13:20:00,71.61,71.61,71.44,71.45,6800.0,63.5232,63.5232,63.3724,63.3813,6800.0
2013-02-22 13:30:00,71.44,71.5,71.44,71.5,2600.0,63.3724,63.4256,63.3724,63.4256,2600.0
2013-02-22 13:40:00,71.51,71.55,71.44,71.51,7000.0,63.4345,63.47,63.3724,63.4345,7000.0
2013-02-22 13:50:00,71.5,71.52,71.48,71.5,1700.0,63.4256,63.4434,63.4079,63.4256,1700.0
2013-02-22 14:00:00,71.5,71.5,71.36,71.4,8400.0,63.4256,63.4256,63.3014,63.3369,8400.0
2013-02-22 14:10:00,71.38,71.48,71.35,71.39,19600.0,63.3192,63.4079,63.2926,63.328,19600.0
2013-02-22 14:20:00,71.39,71.47,71.34,71.39,10400.0,63.328,63.399,63.2837,63.328,10400.0
2013-02-22 14:30:00,71.41,71.55,71.4,71.5,7500.0,63.3458,63.47,63.3369,63.4256,7500.0
2013-02-22 14:40:00,71.52,71.52,71.42,71.46,12200.0,63.4434,63.4434,63.3547,63.3901,12200.0
2013-02-22 14:50:00,71.46,71.53,71.43,71.52,11100.0,63.3901,63.4522,63.3635,63.4434,11100.0
2013-02-22 15:00:00,71.52,71.53,71.47,71.5,34400.0,63.4434,63.4522,63.399,63.4256,34400.0
2013-02-22 15:10:00,71.5,71.58,71.48,71.5,21400.0,63.4256,63.4966,63.4079,63.4256,21400.0
2013-02-22 15:20:00,71.51,71.57,71.44,71.54,23800.0,63.4345,63.4877,63.3724,63.4611,23800.0
2013-02-22 15:30:00,71.56,71.63,71.51,71.63,17100.0,63.4788,63.5409,63.4345,63.5409,17100.0
2013-02-22 15:40:00,71.63,71.7,71.61,71.68,16300.0,63.5409,63.603,63.5232,63.5853,16300.0
2013-02-22 15:50:00,71.68,71.69,71.61,71.66,27500.0,63.5853,63.5942,63.5232,63.5676,27500.0
2013-02-25 09:30:00,72.75,72.96,72.39,72.46,105400.0,64.5345,64.7207,64.2151,64.2772,105400.0
2013-02-25 09:40:00,72.45,72.46,72.22,72.26,36300.0,64.2683,64.2772,64.0643,64.0998,36300.0
2013-02-25 09:50:00,72.27,72.3,72.08,72.18,31200.0,64.1087,64.1353,63.9401,64.0288,31200.0
2013-02-25 10:00:00,72.2,72.29,72.09,72.09,25200.0,64.0466,64.1264,63.949,63.949,25200.0
2013-02-25 10:10:00,72.1,72.12,71.89,72.0,25400.0,63.9579,63.9756,63.7716,63.8692,25400.0
2013-02-25 10:20:00,72.0,72.01,71.52,71.53,25900.0,63.8692,63.878,63.4434,63.4522,25900.0
2013-02-25 10:30:00,71.53,71.67,71.41,71.52,22200.0,63.4522,63.5764,63.3458,63.4434,22200.0
2013-02-25 10:40:00,71.46,71.63,71.37,71.47,39100.0,63.3901,63.5409,63.3103,63.399,39100.0
2013-02-25 10:50:00,71.43,71.47,71.16,71.25,24100.0,63.3635,63.399,63.124,63.2039,24100.0
2013-02-25 11:00:00,71.26,71.38,71.08,71.38,33800.0,63.2127,63.3192,63.053,63.3192,33800.0
2013-02-25 11:10:00,71.34,71.58,71.27,71.42,16900.0,63.2837,63.4966,63.2216,63.3547,16900.0
2013-02-25 11:20:00,71.39,71.39,71.27,71.36,19100.0,63.328,63.328,63.2216,63.3014,19100.0
2013-02-25 11:30:00,71.33,71.45,71.08,71.11,17100.0,63.2748,63.3813,63.053,63.0797,17100.0
2013-02-25 11:40:00,71.09,71.11,70.91,70.91,7300.0,63.0619,63.0797,62.9022,62.9022,7300.0
2013-02-25 11:50:00,70.91,70.93,70.65,70.72,21300.0,62.9022,62.92,62.6716,62.7337,21300.0
2013-02-25 12:00:00,70.72,71.01,70.68,71.0,25900.0,62.7337,62.991,62.6982,62.9821,25900.0
2013-02-25 12:10:00,71.02,71.17,70.97,71.05,9100.0,62.9998,63.1329,62.9555,63.0264,9100.0
2013-02-25 12:20:00,71.03,71.19,71.03,71.18,5800.0,63.0087,63.1506,63.0087,63.1418,5800.0
2013-02-25 12:30:00,71.13,71.15,71.0,71.05,10600.0,63.0974,63.1151,62.9821,63.0264,10600.0
2013-02-25 12:40:00,71.09,71.33,71.04,71.33,11000.0,63.0619,63.2748,63.0176,63.2748,11000.0
2013-02-25 12:50:00,71.39,71.42,71.31,71.36,24800.0,63.328,63.3547,63.2571,63.3014,24800.0
2013-02-25 13:00:00,71.36,71.41,71.1,71.1,8300.0,63.3014,63.3458,63.0708,63.0708,8300.0
2013-02-25 13:10:00,71.14,71.21,71.06,71.06,4900.0,63.1063,63.1684,63.0353,63.0353,4900.0
2013-02-25 13:20:00,71.06,71.09,70.94,70.97,13500.0,63.0353,63.0619,62.9289,62.9555,13500.0
2013-02-25 13:30:00,70.93,71.05,70.85,71.05,29600.0,62.92,63.0264,62.849,63.0264,29600.0
2013-02-25 13:40:00,71.06,71.06,70.84,70.91,64900.0,63.0353,63.0353,62.8402,62.9022,64900.0
2013-02-25 13:50:00,70.92,70.99,70.66,70.68,46100.0,62.9111,62.9732,62.6805,62.6982,46100.0
2013-02-25 14:00:00,70.66,70.71,70.44,70.68,29500.0,62.6805,62.7248,62.4853,62.6982,29500.0
2013-02-25 14:10:00,70.71,70.8,70.68,70.78,16100.0,62.7248,62.8047,62.6982,62.7869,16100.0
2013-02-25 14:20:00,70.78,70.78,70.46,70.58,47300.0,62.7869,62.7869,62.5031,62.6095,47300.0
2013-02-25 14:30:00,70.59,70.73,70.54,70.63,51800.0,62.6184,62.7426,62.574,62.6539,51800.0
2013-02-25 14:40:00,70.62,70.74,70.53,70.55,36200.0,62.645,62.7514,62.5652,62.5829,36200.0
2013-02-25 14:50:00,70.58,70.91,70.57,70.83,47200.0,62.6095,62.9022,62.6006,62.8313,47200.0
2013-02-25 15:00:00,70.85,70.9,70.71,70.74,16600.0,62.849,62.8934,62.7248,62.7514,16600.0
2013-02-25 15:10:00,70.72,70.82,70.56,70.63,50600.0,62.7337,62.8224,62.5918,62.6539,50600.0
2013-02-25 15:20:00,70.63,70.63,70.22,70.31,57500.0,62.6539,62.6539,62.2902,62.37,57500.0
2013-02-25 15:30:00,70.33,70.41,70.21,70.23,74100.0,62.3877,62.4587,62.2813,62.299,74100.0
2013-02-25 15:40:00,70.23,70.29,70.01,70.07,103600.0,62.299,62.3523,62.1039,62.1571,103600.0
2013-02-25 15:50:00,70.06,70.06,69.67,69.7,150200.0,62.1482,62.1482,61.8023,61.8289,150200.0
2013-02-26 09:30:00,70.64,70.91,70.56,70.84,39400.0,62.6627,62.9022,62.5918,62.8402,39400.0
2013-02-26 09:40:00,70.88,71.21,70.87,70.92,33500.0,62.8756,63.1684,62.8668,62.9111,33500.0
2013-02-26 09:50:00,70.89,71.23,70.86,71.2,52400.0,62.8845,63.1861,62.8579,63.1595,52400.0
2013-02-26 10:00:00,71.2,71.55,71.07,71.07,49200.0,63.1595,63.47,63.0442,63.0442,49200.0
2013-02-26 10:10:00,71.07,71.25,71.0,71.25,40400.0,63.0442,63.2039,62.9821,63.2039,40400.0
2013-02-26 10:20:00,71.22,71.24,70.97,71.07,53500.0,63.1772,63.195,62.9555,63.0442,53500.0
2013-02-26 10:30:00,71.05,71.07,70.74,71.06,43300.0,63.0264,63.0442,62.7514,63.0353,43300.0
2013-02-26 10:40:00,71.06,71.18,70.89,71.18,35900.0,63.0353,63.1418,62.8845,63.1418,35900.0
2013-02-26 10:50:00,71.19,71.41,71.12,71.22,41000.0,63.1506,63.3458,63.0885,63.1772,41000.0
2013-02-26 11:00:00,71.21,71.22,71.03,71.11,46800.0,63.1684,63.1772,63.0087,63.0797,46800.0
2013-02-26 11:10:00,71.12,71.35,71.11,71.21,33100.0,63.0885,63.2926,63.0797,63.1684,33100.0
2013-02-26 11:20:00,71.22,71.25,71.0,71.03,39500.0,63.1772,63.2039,62.9821,63.0087,39500.0
2013-02-26 11:30:00,71.07,71.25,70.92,70.94,49800.0,63.0442,63.2039,62.9111,62.9289,49800.0
2013-02-26 11:40:00,70.94,70.94,70.5,70.5,37100.0,62.9289,62.9289,62.5385,62.5385,37100.0
2013-02-26 11:50:00,70.52,70.69,70.43,70.64,22400.0,62.5563,62.7071,62.4765,62.6627,22400.0
2013-02-26 12:00:00,70.61,71.03,70.59,71.0,115900.0,62.6361,63.0087,62.6184,62.9821,115900.0
2013-02-26 12:10:00,71.0,71.03,70.85,70.89,55200.0,62.9821,63.0087,62.849,62.8845,55200.0
2013-02-26 12:20:00,70.92,71.42,70.92,71.37,57900.0,62.9111,63.3547,62.9111,63.3103,57900.0
2013-02-26 12:30:00,71.38,71.72,71.35,71.7,46600.0,63.3192,63.6208,63.2926,63.603,46600.0
2013-02-26 12:40:00,71.72,71.73,71.45,71.5,47600.0,63.6208,63.6296,63.3813,63.4256,47600.0
2013-02-26 12:50:00,71.51,71.58,71.44,71.52,13000.0,63.4345,63.4966,63.3724,63.4434,13000.0
2013-02-26 13:00:00,71.48,71.64,71.47,71.56,19500.0,63.4079,63.5498,63.399,63.4788,19500.0
2013-02-26 13:10:00,71.58,71.59,71.37,71.44,18400.0,63.4966,63.5055,63.3103,63.3724,18400.0
2013-02-26 13:20:00,71.42,71.48,71.34,71.43,15600.0,63.3547,63.4079,63.2837,63.3635,15600.0
2013-02-26 13:30:00,71.46,71.62,71.46,71.55,15700.0,63.3901,63.5321,63.3901,63.47,15700.0
2013-02-26 13:40:00,71.55,71.68,71.52,71.63,20900.0,63.47,63.5853,63.4434,63.5409,20900.0
2013-02-26 13:50:00,71.64,71.7,71.59,71.64,17100.0,63.5498,63.603,63.5055,63.5498,17100.0
2013-02-26 14:00:00,71.63,71.79,71.58,71.76,30500.0,63.5409,63.6829,63.4966,63.6563,30500.0
2013-02-26 14:10:00,71.78,71.8,71.66,71.67,18300.0,63.674,63.6917,63.5676,63.5764,18300.0
2013-02-26 14:20:00,71.68,71.81,71.68,71.8,16500.0,63.5853,63.7006,63.5853,63.6917,16500.0
2013-02-26 14:30:00,71.79,71.94,71.74,71.75,52900.0,63.6829,63.8159,63.6385,63.6474,52900.0
2013-02-26 14:40:00,71.76,71.78,71.66,71.68,22400.0,63.6563,63.674,63.5676,63.5853,22400.0
2013-02-26 14:50:00,71.68,71.73,71.6,71.6,23800.0,63.5853,63.6296,63.5143,63.5143,23800.0
2013-02-26 15:00:00,71.6,71.67,71.56,71.6,20900.0,63.5143,63.5764,63.4788,63.5143,20900.0
2013-02-26 15:10:00,71.61,71.61,71.45,71.46,21900.0,63.5232,63.5232,63.3813,63.3901,21900.0
2013-02-26 15:20:00,71.49,71.52,71.43,71.51,39800.0,63.4167,63.4434,63.3635,63.4345,39800.0
2013-02-26 15:30:00,71.53,71.56,71.49,71.54,39700.0,63.4522,63.4788,63.4167,63.4611,39700.0
2013-02-26 15:40:00,71.57,71.77,71.55,71.67,48100.0,63.4877,63.6651,63.47,63.5764,48100.0
2013-02-26 15:50:00,71.69,71.72,71.51,71.53,84400.0,63.5942,63.6208,63.4345,63.4522,84400.0
2013-02-27 09:30:00,70.67,70.94,70.65,70.8,69100.0,62.6893,62.9289,62.6716,62.8047,69100.0
2013-02-27 09:40:00,70.8,71.12,70.8,70.94,27200.0,62.8047,63.0885,62.8047,62.9289,27200.0
2013-02-27 09:50:00,70.85,71.11,70.85,71.01,20300.0,62.849,63.0797,62.849,62.991,20300.0
2013-02-27 10:00:00,71.01,71.16,70.95,71.11,32500.0,62.991,63.124,62.9377,63.0797,32500.0
2013-02-27 10:10:00,71.07,71.2,71.05,71.12,17800.0,63.0442,63.1595,63.0264,63.0885,17800.0
2013-02-27 10:20:00,71.09,71.36,71.04,71.26,40800.0,63.0619,63.3014,63.0176,63.2127,40800.0
2013-02-27 10:30:00,71.26,71.47,71.23,71.42,36700.0,63.2127,63.399,63.1861,63.3547,36700.0
2013-02-27 10:40:00,71.42,71.52,71.12,71.15,28500.0,63.3547,63.4434,63.0885,63.1151,28500.0
2013-02-27 10:50:00,71.16,71.27,71.1,71.23,15600.0,63.124,63.2216,63.0708,63.1861,15600.0
2013-02-27 11:00:00,71.25,71.46,71.25,71.37,23500.0,63.2039,63.3901,63.2039,63.3103,23500.0
2013-02-27 11:10:00,71.38,71.47,71.36,71.38,22900.0,63.3192,63.399,63.3014,63.3192,22900.0
2013-02-27 11:20:00,71.38,71.44,71.31,71.39,17100.0,63.3192,63.3724,63.2571,63.328,17100.0
2013-02-27 11:30:00,71.42,71.52,71.37,71.5,9100.0,63.3547,63.4434,63.3103,63.4256,9100.0
2013-02-27 11:40:00,71.58,71.59,71.5,71.55,6200.0,63.4966,63.5055,63.4256,63.47,6200.0
2013-02-27 11:50:00,71.53,71.54,71.43,71.48,12200.0,63.4522,63.4611,63.3635,63.4079,12200.0
2013-02-27 12:00:00,71.47,71.63,71.41,71.62,29100.0,63.399,63.5409,63.3458,63.5321,29100.0
2013-02-27 12:10:00,71.62,71.62,71.5,71.51,15200.0,63.5321,63.5321,63.4256,63.4345,15200.0
2013-02-27 12:20:00,71.52,71.55,71.48,71.5,11300.0,63.4434,63.47,63.4079,63.4256,11300.0
2013-02-27 12:30:00,71.51,71.67,71.5,71.64,12100.0,63.4345,63.5764,63.4256,63.5498,12100.0
2013-02-27 12:40:00,71.67,71.71,71.57,71.57,13000.0,63.5764,63.6119,63.4877,63.4877,13000.0
2013-02-27 12:50:00,71.57,71.62,71.5,71.53,34200.0,63.4877,63.5321,63.4256,63.4522,34200.0
2013-02-27 13:00:00,71.53,71.56,71.39,71.39,11000.0,63.4522,63.4788,63.328,63.328,11000.0
2013-02-27 13:10:00,71.39,71.46,71.39,71.46,7900.0,63.328,63.3901,63.328,63.3901,7900.0
2013-02-27 13:20:00,71.46,71.48,71.4,71.42,15800.0,63.3901,63.4079,63.3369,63.3547,15800.0
2013-02-27 13:30:00,71.43,71.45,71.3,71.37,8000.0,63.3635,63.3813,63.2482,63.3103,8000.0
2013-02-27 13:40:00,71.43,71.43,71.32,71.32,2500.0,63.3635,63.3635,63.2659,63.2659,2500.0
2013-02-27 13:50:00,71.36,71.39,71.31,71.35,5500.0,63.3014,63.328,63.2571,63.2926,5500.0
2013-02-27 14:00:00,71.36,71.52,71.36,71.52,10600.0,63.3014,63.4434,63.3014,63.4434,10600.0
2013-02-27 14:10:00,71.52,71.58,71.5,71.55,37200.0,63.4434,63.4966,63.4256,63.47,37200.0
2013-02-27 14:20:00,71.55,71.75,71.55,71.63,27600.0,63.47,63.6474,63.47,63.5409,27600.0
2013-02-27 14:30:00,71.62,71.62,71.53,71.61,16600.0,63.5321,63.5321,63.4522,63.5232,16600.0
2013-02-27 14:40:00,71.61,71.71,71.56,71.67,14300.0,63.5232,63.6119,63.4788,63.5764,14300.0
2013-02-27 14:50:00,71.66,71.73,71.62,71.7,67000.0,63.5676,63.6296,63.5321,63.603,67000.0
2013-02-27 15:00:00,71.71,71.71,71.59,71.62,26600.0,63.6119,63.6119,63.5055,63.5321,26600.0
2013-02-27 15:10:00,71.63,71.63,71.45,71.48,52200.0,63.5409,63.5409,63.3813,63.4079,52200.0
2013-02-27 15:20:00,71.49,71.56,71.45,71.49,42400.0,63.4167,63.4788,63.3813,63.4167,42400.0
2013-02-27 15:30:00,71.5,71.76,71.5,71.73,33700.0,63.4256,63.6563,63.4256,63.6296,33700.0
2013-02-27 15:40:00,71.74,71.8,71.69,71.76,83100.0,63.6385,63.6917,63.5942,63.6563,83100.0
2013-02-27 15:50:00,71.76,71.83,71.72,71.8,153800.0,63.6563,63.7184,63.6208,63.6917,153800.0
2013-02-28 09:30:00,71.26,71.6,71.23,71.54,48500.0,63.2127,63.5143,63.1861,63.4611,48500.0
2013-02-28 09:40:00,71.55,71.83,71.43,71.73,32300.0,63.47,63.7184,63.3635,63.6296,32300.0
2013-02-28 09:50:00,71.68,71.75,71.56,71.73,22100.0,63.5853,63.6474,63.4788,63.6296,22100.0
2013-02-28 10:00:00,71.73,71.78,71.55,71.63,22100.0,63.6296,63.674,63.47,63.5409,22100.0
2013-02-28 10:10:00,71.63,71.68,71.49,71.53,28000.0,63.5409,63.5853,63.4167,63.4522,28000.0
2013-02-28 10:20:00,71.51,71.66,71.4,71.53,25100.0,63.4345,63.5676,63.3369,63.4522,25100.0
2013-02-28 10:30:00,71.54,71.59,71.36,71.43,31400.0,63.4611,63.5055,63.3014,63.3635,31400.0
2013-02-28 10:40:00,71.41,71.42,71.15,71.26,32700.0,63.3458,63.3547,63.1151,63.2127,32700.0
2013-02-28 10:50:00,71.28,71.34,71.1,71.22,23000.0,63.2305,63.2837,63.0708,63.1772,23000.0
2013-02-28 11:00:00,71.24,71.42,71.19,71.36,23600.0,63.195,63.3547,63.1506,63.3014,23600.0
2013-02-28 11:10:00,71.35,71.55,71.31,71.55,13900.0,63.2926,63.47,63.2571,63.47,13900.0
2013-02-28 11:20:00,71.57,71.66,71.48,71.59,25600.0,63.4877,63.5676,63.4079,63.5055,25600.0
2013-02-28 11:30:00,71.59,71.61,71.31,71.32,67900.0,63.5055,63.5232,63.2571,63.2659,67900.0
2013-02-28 11:40:00,71.32,71.38,71.28,71.37,7400.0,63.2659,63.3192,63.2305,63.3103,7400.0
2013-02-28 11:50:00,71.37,71.37,71.22,71.26,5200.0,63.3103,63.3103,63.1772,63.2127,5200.0
2013-02-28 12:00:00,71.26,71.33,71.23,71.23,6500.0,63.2127,63.2748,63.1861,63.1861,6500.0
2013-02-28 12:10:00,71.21,71.22,71.13,71.16,8900.0,63.1684,63.1772,63.0974,63.124,8900.0
2013-02-28 12:20:00,71.14,71.19,71.14,71.16,7300.0,63.1063,63.1506,63.1063,63.124,7300.0
2013-02-28 12:30:00,71.18,71.27,71.17,71.26,6700.0,63.1418,63.2216,63.1329,63.2127,6700.0
2013-02-28 12:40:00,71.26,71.38,71.26,71.38,4000.0,63.2127,63.3192,63.2127,63.3192,4000.0
2013-02-28 12:50:00,71.38,71.41,71.37,71.37,15600.0,63.3192,63.3458,63.3103,63.3103,15600.0
2013-02-28 13:00:00,71.36,71.41,71.36,71.39,5200.0,63.3014,63.3458,63.3014,63.328,5200.0
2013-02-28 13:10:00,71.39,71.47,71.38,71.47,8900.0,63.328,63.399,63.3192,63.399,8900.0
2013-02-28 13:20:00,71.47,71.65,71.47,71.64,13900.0,63.399,63.5587,63.399,63.5498,13900.0
2013-02-28 13:30:00,71.64,71.64,71.56,71.56,14600.0,63.5498,63.5498,63.4788,63.4788,14600.0
2013-02-28 13:40:00,71.56,71.6,71.52,71.59,7700.0,63.4788,63.5143,63.4434,63.5055,7700.0
2013-02-28 13:50:00,71.6,71.65,71.56,71.58,12000.0,63.5143,63.5587,63.4788,63.4966,12000.0
2013-02-28 14:00:00,71.58,71.65,71.57,71.65,6700.0,63.4966,63.5587,63.4877,63.5587,6700.0
2013-02-28 14:10:00,71.65,71.68,71.6,71.61,8900.0,63.5587,63.5853,63.5143,63.5232,8900.0
2013-02-28 14:20:00,71.6,71.6,71.49,71.51,25600.0,63.5143,63.5143,63.4167,63.4345,25600.0
2013-02-28 14:30:00,71.52,71.61,71.43,71.44,6000.0,63.4434,63.5232,63.3635,63.3724,6000.0
2013-02-28 14:40:00,71.48,71.5,71.44,71.45,2900.0,63.4079,63.4256,63.3724,63.3813,2900.0
2013-02-28 14:50:00,71.44,71.46,71.35,71.44,11300.0,63.3724,63.3901,63.2926,63.3724,11300.0
2013-02-28 15:00:00,71.38,71.38,71.25,71.25,12600.0,63.3192,63.3192,63.2039,63.2039,12600.0
2013-02-28 15:10:00,71.25,71.3,71.02,71.09,17700.0,63.2039,63.2482,62.9998,63.0619,17700.0
2013-02-28 15:20:00,71.1,71.18,71.09,71.18,19600.0,63.0708,63.1418,63.0619,63.1418,19600.0
2013-02-28 15:30:00,71.16,71.24,71.14,71.24,21000.0,63.124,63.195,63.1063,63.195,21000.0
2013-02-28 15:40:00,71.25,71.25,71.07,71.16,32200.0,63.2039,63.2039,63.0442,63.124,32200.0
2013-02-28 15:50:00,71.16,71.16,70.97,70.97,34800.0,63.124,63.124,62.9555,62.9555,34800.0
2013-03-01 09:30:00,70.32,70.56,70.03,70.03,123700.0,62.3789,62.5918,62.1216,62.1216,123700.0
2013-03-01 09:40:00,70.02,70.21,69.9,70.12,74400.0,62.1128,62.2813,62.0063,62.2015,74400.0
2013-03-01 09:50:00,70.12,70.3,70.07,70.15,81300.0,62.2015,62.3611,62.1571,62.2281,81300.0
2013-03-01 10:00:00,70.17,70.65,70.11,70.65,62700.0,62.2458,62.6716,62.1926,62.6716,62700.0
2013-03-01 10:10:00,70.67,70.74,70.3,70.3,79400.0,62.6893,62.7514,62.3611,62.3611,79400.0
2013-03-01 10:20:00,70.29,70.37,70.09,70.37,23900.0,62.3523,62.4232,62.1748,62.4232,23900.0
2013-03-01 10:30:00,70.39,70.66,70.39,70.64,36900.0,62.441,62.6805,62.441,62.6627,36900.0
2013-03-01 10:40:00,70.65,70.86,70.59,70.86,43900.0,62.6716,62.8579,62.6184,62.8579,43900.0
2013-03-01 10:50:00,70.86,70.99,70.86,70.99,18500.0,62.8579,62.9732,62.8579,62.9732,18500.0
2013-03-01 11:00:00,70.98,71.12,70.95,71.0,34400.0,62.9643,63.0885,62.9377,62.9821,34400.0
2013-03-01 11:10:00,71.05,71.16,70.87,70.92,24000.0,63.0264,63.124,62.8668,62.9111,24000.0
2013-03-01 11:20:00,70.93,71.01,70.78,70.87,25500.0,62.92,62.991,62.7869,62.8668,25500.0
2013-03-01 11:30:00,70.87,70.99,70.78,70.88,38700.0,62.8668,62.9732,62.7869,62.8756,38700.0
2013-03-01 11:40:00,70.82,70.82,70.64,70.65,15400.0,62.8224,62.8224,62.6627,62.6716,15400.0
2013-03-01 11:50:00,70.67,70.97,70.62,70.95,22100.0,62.6893,62.9555,62.645,62.9377,22100.0
2013-03-01 12:00:00,70.93,71.19,70.93,71.19,15000.0,62.92,63.1506,62.92,63.1506,15000.0
2013-03-01 12:10:00,71.19,71.36,71.19,71.36,13000.0,63.1506,63.3014,63.1506,63.3014,13000.0
2013-03-01 12:20:00,71.43,71.51,71.4,71.43,16400.0,63.3635,63.4345,63.3369,63.3635,16400.0
2013-03-01 12:30:00,71.44,71.56,71.3,71.44,26800.0,63.3724,63.4788,63.2482,63.3724,26800.0
2013-03-01 12:40:00,71.44,71.46,71.33,71.33,6100.0,63.3724,63.3901,63.2748,63.2748,6100.0
2013-03-01 12:50:00,71.32,71.5,71.3,71.5,10100.0,63.2659,63.4256,63.2482,63.4256,10100.0
2013-03-01 13:00:00,71.49,71.52,71.32,71.35,14900.0,63.4167,63.4434,63.2659,63.2926,14900.0
2013-03-01 13:10:00,71.36,71.42,71.3,71.33,14500.0,63.3014,63.3547,63.2482,63.2748,14500.0
2013-03-01 13:20:00,71.34,71.48,71.3,71.39,17300.0,63.2837,63.4079,63.2482,63.328,17300.0
2013-03-01 13:30:00,71.4,71.46,71.4,71.45,28100.0,63.3369,63.3901,63.3369,63.3813,28100.0
2013-03-01 13:40:00,71.46,71.49,71.42,71.44,20200.0,63.3901,63.4167,63.3547,63.3724,20200.0
2013-03-01 13:50:00,71.43,71.57,71.35,71.55,63800.0,63.3635,63.4877,63.2926,63.47,63800.0
2013-03-01 14:00:00,71.56,71.87,71.56,71.8,48100.0,63.4788,63.7538,63.4788,63.6917,48100.0
2013-03-01 14:10:00,71.8,71.88,71.75,71.81,26700.0,63.6917,63.7627,63.6474,63.7006,26700.0
2013-03-01 14:20:00,71.83,71.84,71.7,71.71,35000.0,63.7184,63.7272,63.603,63.6119,35000.0
2013-03-01 14:30:00,71.72,71.84,71.72,71.75,15700.0,63.6208,63.7272,63.6208,63.6474,15700.0
2013-03-01 14:40:00,71.72,71.79,71.66,71.66,12900.0,63.6208,63.6829,63.5676,63.5676,12900.0
2013-03-01 14:50:00,71.64,71.75,71.62,71.75,26600.0,63.5498,63.6474,63.5321,63.6474,26600.0
2013-03-01 15:00:00,71.74,71.8,71.64,71.78,54000.0,63.6385,63.6917,63.5498,63.674,54000.0
2013-03-01 15:10:00,71.79,71.83,71.74,71.83,22700.0,63.6829,63.7184,63.6385,63.7184,22700.0
2013-03-01 15:20:00,71.78,71.79,71.59,71.62,75900.0,63.674,63.6829,63.5055,63.5321,75900.0
2013-03-01 15:30:00,71.62,71.72,71.55,71.56,81800.0,63.5321,63.6208,63.47,63.4788,81800.0
2013-03-01 15:40:00,71.57,71.67,71.54,71.64,115100.0,63.4877,63.5764,63.4611,63.5498,115100.0
2013-03-01 15:50:00,71.66,71.74,71.54,71.61,145200.0,63.5676,63.6385,63.4611,63.5232,145200.0
2013-03-04 09:30:00,71.26,71.29,70.7,70.84,119400.0,63.2127,63.2393,62.716,62.8402,119400.0
2013-03-04 09:40:00,70.85,71.0,70.71,70.86,31200.0,62.849,62.9821,62.7248,62.8579,31200.0
2013-03-04 09:50:00,70.86,71.12,70.83,70.94,28800.0,62.8579,63.0885,62.8313,62.9289,28800.0
2013-03-04 10:00:00,70.92,71.11,70.78,70.96,40400.0,62.9111,63.0797,62.7869,62.9466,40400.0
2013-03-04 10:10:00,70.96,70.97,70.66,70.76,22000.0,62.9466,62.9555,62.6805,62.7692,22000.0
2013-03-04 10:20:00,70.74,70.86,70.62,70.83,57000.0,62.7514,62.8579,62.645,62.8313,57000.0
2013-03-04 10:30:00,70.8,70.84,70.56,70.66,71700.0,62.8047,62.8402,62.5918,62.6805,71700.0
2013-03-04 10:40:00,70.7,70.93,70.7,70.92,31800.0,62.716,62.92,62.716,62.9111,31800.0
2013-03-04 10:50:00,70.93,71.0,70.87,71.0,18100.0,62.92,62.9821,62.8668,62.9821,18100.0
2013-03-04 11:00:00,71.0,71.01,70.86,70.88,25600.0,62.9821,62.991,62.8579,62.8756,25600.0
2013-03-04 11:10:00,70.87,70.95,70.81,70.95,20300.0,62.8668,62.9377,62.8135,62.9377,20300.0
2013-03-04 11:20:00,70.96,71.06,70.94,71.01,21700.0,62.9466,63.0353,62.9289,62.991,21700.0
2013-03-04 11:30:00,71.06,71.11,70.89,70.98,21400.0,63.0353,63.0797,62.8845,62.9643,21400.0
2013-03-04 11:40:00,70.98,71.0,70.81,70.82,11300.0,62.9643,62.9821,62.8135,62.8224,11300.0
2013-03-04 11:50:00,70.83,70.95,70.83,70.86,10300.0,62.8313,62.9377,62.8313,62.8579,10300.0
2013-03-04 12:00:00,70.87,70.88,70.65,70.65,13200.0,62.8668,62.8756,62.6716,62.6716,13200.0
2013-03-04 12:10:00,70.64,70.65,70.45,70.47,19400.0,62.6627,62.6716,62.4942,62.5119,19400.0
2013-03-04 12:20:00,70.46,70.47,70.24,70.24,10800.0,62.5031,62.5119,62.3079,62.3079,10800.0
2013-03-04 12:30:00,70.25,70.3,70.16,70.28,16000.0,62.3168,62.3611,62.2369,62.3434,16000.0
2013-03-04 12:40:00,70.29,70.36,70.29,70.35,14900.0,62.3523,62.4144,62.3523,62.4055,14900.0
2013-03-04 12:50:00,70.36,70.42,70.34,70.42,5100.0,62.4144,62.4676,62.3966,62.4676,5100.0
2013-03-04 13:00:00,70.42,70.46,70.32,70.39,10000.0,62.4676,62.5031,62.3789,62.441,10000.0
2013-03-04 13:10:00,70.41,70.48,70.39,70.48,6200.0,62.4587,62.5208,62.441,62.5208,6200.0
2013-03-04 13:20:00,70.5,70.9,70.48,70.9,15100.0,62.5385,62.8934,62.5208,62.8934,15100.0
2013-03-04 13:30:00,70.91,70.93,70.82,70.89,17800.0,62.9022,62.92,62.8224,62.8845,17800.0
2013-03-04 13:40:00,70.87,70.89,70.71,70.73,26100.0,62.8668,62.8845,62.7248,62.7426,26100.0
2013-03-04 13:50:00,70.72,70.75,70.64,70.68,9100.0,62.7337,62.7603,62.6627,62.6982,9100.0
2013-03-04 14:00:00,70.69,70.73,70.65,70.69,12900.0,62.7071,62.7426,62.6716,62.7071,12900.0
2013-03-04 14:10:00,70.67,70.68,70.49,70.49,13300.0,62.6893,62.6982,62.5297,62.5297,13300.0
2013-03-04 14:20:00,70.45,70.61,70.45,70.58,49900.0,62.4942,62.6361,62.4942,62.6095,49900.0
2013-03-04 14:30:00,70.58,70.63,70.51,70.54,18300.0,62.6095,62.6539,62.5474,62.574,18300.0
2013-03-04 14:40:00,70.57,70.81,70.57,70.73,16600.0,62.6006,62.8135,62.6006,62.7426,16600.0
2013-03-04 14:50:00,70.75,70.86,70.71,70.85,26800.0,62.7603,62.8579,62.7248,62.849,26800.0
2013-03-04 15:00:00,70.86,70.98,70.85,70.97,50400.0,62.8579,62.9643,62.849,62.9555,50400.0
2013-03-04 15:10:00,70.95,71.0,70.82,70.82,29800.0,62.9377,62.9821,62.8224,62.8224,29800.0
2013-03-04 15:20:00,70.81,70.89,70.74,70.79,27700.0,62.8135,62.8845,62.7514,62.7958,27700.0
2013-03-04 15:30:00,70.8,70.94,70.77,70.92,28200.0,62.8047,62.9289,62.7781,62.9111,28200.0
2013-03-04 15:40:00,70.94,70.95,70.84,70.84,31300.0,62.9289,62.9377,62.8402,62.8402,31300.0
2013-03-04 15:50:00,70.84,71.01,70.83,71.01,86800.0,62.8402,62.991,62.8313,62.991,86800.0
2013-03-05 09:30:00,71.58,71.86,71.46,71.83,66800.0,63.4966,63.745,63.3901,63.7184,66800.0
2013-03-05 09:40:00,71.91,72.28,71.81,72.18,83200.0,63.7893,64.1175,63.7006,64.0288,83200.0
2013-03-05 09:50:00,72.19,72.43,72.18,72.38,59500.0,64.0377,64.2506,64.0288,64.2062,59500.0
2013-03-05 10:00:00,72.38,72.58,72.33,72.51,99500.0,64.2062,64.3837,64.1619,64.3216,99500.0
2013-03-05 10:10:00,72.49,72.6,72.38,72.52,80000.0,64.3038,64.4014,64.2062,64.3304,80000.0
2013-03-05 10:20:00,72.55,72.71,72.48,72.7,11700.0,64.357,64.499,64.2949,64.4901,11700.0
2013-03-05 10:30:00,72.69,72.82,72.6,72.69,26600.0,64.4812,64.5966,64.4014,64.4812,26600.0
2013-03-05 10:40:00,72.68,72.76,72.65,72.66,39300.0,64.4724,64.5433,64.4458,64.4546,39300.0
2013-03-05 10:50:00,72.66,72.67,72.42,72.47,44000.0,64.4546,64.4635,64.2417,64.2861,44000.0
2013-03-05 11:00:00,72.48,72.5,72.31,72.46,70300.0,64.2949,64.3127,64.1441,64.2772,70300.0
2013-03-05 11:10:00,72.48,72.63,72.47,72.52,20300.0,64.2949,64.428,64.2861,64.3304,20300.0
2013-03-05 11:20:00,72.49,72.52,72.34,72.35,67300.0,64.3038,64.3304,64.1708,64.1796,67300.0
2013-03-05 11:30:00,72.38,72.45,72.35,72.38,31100.0,64.2062,64.2683,64.1796,64.2062,31100.0
2013-03-05 11:40:00,72.42,72.58,72.42,72.58,18700.0,64.2417,64.3837,64.2417,64.3837,18700.0
2013-03-05 11:50:00,72.56,72.61,72.44,72.45,15800.0,64.3659,64.4103,64.2595,64.2683,15800.0
2013-03-05 12:00:00,72.46,72.47,72.3,72.3,12100.0,64.2772,64.2861,64.1353,64.1353,12100.0
2013-03-05 12:10:00,72.29,72.29,72.11,72.11,20300.0,64.1264,64.1264,63.9667,63.9667,20300.0
2013-03-05 12:20:00,72.08,72.14,72.02,72.09,20700.0,63.9401,63.9933,63.8869,63.949,20700.0
2013-03-05 12:30:00,72.1,72.32,72.09,72.27,13200.0,63.9579,64.153,63.949,64.1087,13200.0
2013-03-05 12:40:00,72.24,72.24,72.11,72.14,10000.0,64.0821,64.0821,63.9667,63.9933,10000.0
2013-03-05 12:50:00,72.12,72.2,72.08,72.1,10800.0,63.9756,64.0466,63.9401,63.9579,10800.0
2013-03-05 13:00:00,72.09,72.18,72.08,72.08,11000.0,63.949,64.0288,63.9401,63.9401,11000.0
2013-03-05 13:10:00,72.09,72.12,72.06,72.11,7300.0,63.949,63.9756,63.9224,63.9667,7300.0
2013-03-05 13:20:00,72.08,72.18,72.08,72.13,11100.0,63.9401,64.0288,63.9401,63.9845,11100.0
2013-03-05 13:30:00,72.13,72.19,72.05,72.08,24900.0,63.9845,64.0377,63.9135,63.9401,24900.0
2013-03-05 13:40:00,72.09,72.09,71.92,71.95,14000.0,63.949,63.949,63.7982,63.8248,14000.0
2013-03-05 13:50:00,71.93,71.98,71.91,71.96,15000.0,63.8071,63.8514,63.7893,63.8337,15000.0
2013-03-05 14:00:00,71.96,72.14,71.95,72.1,84200.0,63.8337,63.9933,63.8248,63.9579,84200.0
2013-03-05 14:10:00,72.1,72.13,72.01,72.11,13000.0,63.9579,63.9845,63.878,63.9667,13000.0
2013-03-05 14:20:00,72.13,72.22,71.98,71.98,23000.0,63.9845,64.0643,63.8514,63.8514,23000.0
2013-03-05 14:30:00,71.96,72.04,71.87,72.03,19400.0,63.8337,63.9046,63.7538,63.8958,19400.0
2013-03-05 14:40:00,72.03,72.16,71.97,72.14,17000.0,63.8958,64.0111,63.8425,63.9933,17000.0
2013-03-05 14:50:00,72.13,72.14,71.97,72.09,33400.0,63.9845,63.9933,63.8425,63.949,33400.0
2013-03-05 15:00:00,72.08,72.12,71.92,72.05,43000.0,63.9401,63.9756,63.7982,63.9135,43000.0
2013-03-05 15:10:00,72.05,72.15,71.99,72.05,33600.0,63.9135,64.0022,63.8603,63.9135,33600.0
2013-03-05 15:20:00,72.05,72.19,72.01,72.09,38100.0,63.9135,64.0377,63.878,63.949,38100.0
2013-03-05 15:30:00,72.1,72.35,72.1,72.26,55700.0,63.9579,64.1796,63.9579,64.0998,55700.0
2013-03-05 15:40:00,72.26,72.34,72.22,72.25,22700.0,64.0998,64.1708,64.0643,64.0909,22700.0
2013-03-05 15:50:00,72.25,72.3,72.18,72.28,64800.0,64.0909,64.1353,64.0288,64.1175,64800.0
2013-03-06 09:30:00,73.15,73.21,72.76,72.82,60300.0,64.8893,64.9425,64.5433,64.5966,60300.0
2013-03-06 09:40:00,72.84,73.0,72.67,72.94,63000.0,64.6143,64.7562,64.4635,64.703,63000.0
2013-03-06 09:50:00,72.93,73.24,72.87,73.08,72600.0,64.6941,64.9691,64.6409,64.8272,72600.0
2013-03-06 10:00:00,73.05,73.1,72.82,72.96,41700.0,64.8006,64.8449,64.5966,64.7207,41700.0
2013-03-06 10:10:00,72.93,73.01,72.72,72.72,54700.0,64.6941,64.7651,64.5078,64.5078,54700.0
2013-03-06 10:20:00,72.73,72.77,72.61,72.62,33500.0,64.5167,64.5522,64.4103,64.4191,33500.0
2013-03-06 10:30:00,72.62,72.79,72.55,72.66,40200.0,64.4191,64.5699,64.357,64.4546,40200.0
2013-03-06 10:40:00,72.69,72.84,72.67,72.73,47400.0,64.4812,64.6143,64.4635,64.5167,47400.0
2013-03-06 10:50:00,72.75,72.75,72.49,72.61,18900.0,64.5345,64.5345,64.3038,64.4103,18900.0
2013-03-06 11:00:00,72.57,72.68,72.56,72.65,26300.0,64.3748,64.4724,64.3659,64.4458,26300.0
2013-03-06 11:10:00,72.68,72.75,72.62,72.66,19900.0,64.4724,64.5345,64.4191,64.4546,19900.0
2013-03-06 11:20:00,72.7,72.7,72.53,72.53,9100.0,64.4901,64.4901,64.3393,64.3393,9100.0
2013-03-06 11:30:00,72.52,72.6,72.45,72.55,9400.0,64.3304,64.4014,64.2683,64.357,9400.0
2013-03-06 11:40:00,72.55,72.57,72.5,72.55,5500.0,64.357,64.3748,64.3127,64.357,5500.0
2013-03-06 11:50:00,72.55,72.55,72.38,72.4,7200.0,64.357,64.357,64.2062,64.224,7200.0
2013-03-06 12:00:00,72.4,72.4,72.19,72.19,16900.0,64.224,64.224,64.0377,64.0377,16900.0
2013-03-06 12:10:00,72.19,72.19,72.11,72.19,8100.0,64.0377,64.0377,63.9667,64.0377,8100.0
2013-03-06 12:20:00,72.22,72.25,72.18,72.19,4200.0,64.0643,64.0909,64.0288,64.0377,4200.0
2013-03-06 12:30:00,72.19,72.3,72.19,72.28,4600.0,64.0377,64.1353,64.0377,64.1175,4600.0
2013-03-06 12:40:00,72.27,72.31,72.24,72.26,11500.0,64.1087,64.1441,64.0821,64.0998,11500.0
2013-03-06 12:50:00,72.24,72.27,72.09,72.1,18500.0,64.0821,64.1087,63.949,63.9579,18500.0
2013-03-06 13:00:00,72.11,72.16,72.11,72.15,7200.0,63.9667,64.0111,63.9667,64.0022,7200.0
2013-03-06 13:10:00,72.13,72.16,72.11,72.13,18400.0,63.9845,64.0111,63.9667,63.9845,18400.0
2013-03-06 13:20:00,72.13,72.13,72.0,72.07,8600.0,63.9845,63.9845,63.8692,63.9312,8600.0
2013-03-06 13:30:00,72.07,72.14,72.07,72.13,7900.0,63.9312,63.9933,63.9312,63.9845,7900.0
2013-03-06 13:40:00,72.14,72.26,72.13,72.23,8700.0,63.9933,64.0998,63.9845,64.0732,8700.0
2013-03-06 13:50:00,72.25,72.27,72.09,72.11,19200.0,64.0909,64.1087,63.949,63.9667,19200.0
2013-03-06 14:00:00,72.1,72.22,72.09,72.17,26900.0,63.9579,64.0643,63.949,64.02,26900.0
2013-03-06 14:10:00,72.17,72.26,72.16,72.2,35800.0,64.02,64.0998,64.0111,64.0466,35800.0
2013-03-06 14:20:00,72.22,72.25,72.19,72.19,35200.0,64.0643,64.0909,64.0377,64.0377,35200.0
2013-03-06 14:30:00,72.18,72.28,72.18,72.25,37100.0,64.0288,64.1175,64.0288,64.0909,37100.0
2013-03-06 14:40:00,72.23,72.33,72.23,72.33,9200.0,64.0732,64.1619,64.0732,64.1619,9200.0
2013-03-06 14:50:00,72.33,72.33,72.24,72.25,28500.0,64.1619,64.1619,64.0821,64.0909,28500.0
2013-03-06 15:00:00,72.25,72.26,72.21,72.22,18300.0,64.0909,64.0998,64.0554,64.0643,18300.0
2013-03-06 15:10:00,72.21,72.24,72.18,72.19,16800.0,64.0554,64.0821,64.0288,64.0377,16800.0
2013-03-06 15:20:00,72.2,72.21,72.16,72.2,19500.0,64.0466,64.0554,64.0111,64.0466,19500.0
2013-03-06 15:30:00,72.21,72.21,72.08,72.08,34800.0,64.0554,64.0554,63.9401,63.9401,34800.0
2013-03-06 15:40:00,72.08,72.16,72.07,72.14,80700.0,63.9401,64.0111,63.9312,63.9933,80700.0
2013-03-06 15:50:00,72.13,72.23,71.94,72.05,372900.0,63.9845,64.0732,63.8159,63.9135,372900.0
2013-03-07 09:30:00,71.96,72.05,71.72,71.91,28700.0,63.8337,63.9135,63.6208,63.7893,28700.0
2013-03-07 09:40:00,71.89,71.9,71.68,71.7,21300.0,63.7716,63.7804,63.5853,63.603,21300.0
2013-03-07 09:50:00,71.76,71.85,71.67,71.72,10200.0,63.6563,63.7361,63.5764,63.6208,10200.0
2013-03-07 10:00:00,71.73,71.73,71.52,71.61,25500.0,63.6296,63.6296,63.4434,63.5232,25500.0
2013-03-07 10:10:00,71.56,71.66,71.53,71.53,166800.0,63.4788,63.5676,63.4522,63.4522,166800.0
2013-03-07 10:20:00,71.54,71.55,71.29,71.34,16400.0,63.4611,63.47,63.2393,63.2837,16400.0
2013-03-07 10:30:00,71.33,71.46,71.31,71.33,27900.0,63.2748,63.3901,63.2571,63.2748,27900.0
2013-03-07 10:40:00,71.35,71.35,71.23,71.3,8600.0,63.2926,63.2926,63.1861,63.2482,8600.0
2013-03-07 10:50:00,71.24,71.26,71.11,71.13,10500.0,63.195,63.2127,63.0797,63.0974,10500.0
2013-03-07 11:00:00,71.1,71.24,71.07,71.24,11900.0,63.0708,63.195,63.0442,63.195,11900.0
2013-03-07 11:10:00,71.27,71.42,71.25,71.38,14500.0,63.2216,63.3547,63.2039,63.3192,14500.0
2013-03-07 11:20:00,71.36,71.37,71.14,71.14,8500.0,63.3014,63.3103,63.1063,63.1063,8500.0
2013-03-07 11:30:00,71.15,71.28,71.13,71.28,6900.0,63.1151,63.2305,63.0974,63.2305,6900.0
2013-03-07 11:40:00,71.28,71.5,71.27,71.44,20000.0,63.2305,63.4256,63.2216,63.3724,20000.0
2013-03-07 11:50:00,71.4,71.48,71.27,71.27,64100.0,63.3369,63.4079,63.2216,63.2216,64100.0
2013-03-07 12:00:00,71.28,71.28,71.2,71.2,2100.0,63.2305,63.2305,63.1595,63.1595,2100.0
2013-03-07 12:10:00,71.22,71.22,71.16,71.21,3700.0,63.1772,63.1772,63.124,63.1684,3700.0
2013-03-07 12:20:00,71.2,71.25,71.19,71.2,5100.0,63.1595,63.2039,63.1506,63.1595,5100.0
2013-03-07 12:30:00,71.19,71.2,70.99,71.01,20000.0,63.1506,63.1595,62.9732,62.991,20000.0
2013-03-07 12:40:00,70.98,71.03,70.97,71.0,13700.0,62.9643,63.0087,62.9555,62.9821,13700.0
2013-03-07 12:50:00,71.0,71.06,71.0,71.04,9800.0,62.9821,63.0353,62.9821,63.0176,9800.0
2013-03-07 13:00:00,71.06,71.09,71.01,71.03,11900.0,63.0353,63.0619,62.991,63.0087,11900.0
2013-03-07 13:10:00,71.03,71.16,71.03,71.16,4600.0,63.0087,63.124,63.0087,63.124,4600.0
2013-03-07 13:20:00,71.16,71.16,71.11,71.12,8200.0,63.124,63.124,63.0797,63.0885,8200.0
2013-03-07 13:30:00,71.13,71.15,70.92,70.93,10300.0,63.0974,63.1151,62.9111,62.92,10300.0
2013-03-07 13:40:00,70.93,70.99,70.93,70.97,6900.0,62.92,62.9732,62.92,62.9555,6900.0
2013-03-07 13:50:00,70.97,71.07,70.97,71.05,8200.0,62.9555,63.0442,62.9555,63.0264,8200.0
2013-03-07 14:00:00,71.06,71.1,70.92,70.92,4500.0,63.0353,63.0708,62.9111,62.9111,4500.0
2013-03-07 14:10:00,70.92,70.93,70.85,70.86,37400.0,62.9111,62.92,62.849,62.8579,37400.0
2013-03-07 14:20:00,70.86,70.9,70.82,70.89,24100.0,62.8579,62.8934,62.8224,62.8845,24100.0
2013-03-07 14:30:00,70.89,70.93,70.84,70.87,27200.0,62.8845,62.92,62.8402,62.8668,27200.0
2013-03-07 14:40:00,70.87,70.95,70.75,70.82,100800.0,62.8668,62.9377,62.7603,62.8224,100800.0
2013-03-07 14:50:00,70.81,70.91,70.81,70.85,24600.0,62.8135,62.9022,62.8135,62.849,24600.0
2013-03-07 15:00:00,70.87,70.98,70.87,70.96,15300.0,62.8668,62.9643,62.8668,62.9466,15300.0
2013-03-07 15:10:00,70.95,71.02,70.93,70.97,21900.0,62.9377,62.9998,62.92,62.9555,21900.0
2013-03-07 15:20:00,70.95,71.0,70.9,70.95,33600.0,62.9377,62.9821,62.8934,62.9377,33600.0
2013-03-07 15:30:00,70.95,71.0,70.93,70.97,63800.0,62.9377,62.9821,62.92,62.9555,63800.0
2013-03-07 15:40:00,70.98,70.98,70.85,70.85,50800.0,62.9643,62.9643,62.849,62.849,50800.0
2013-03-07 15:50:00,70.86,70.92,70.8,70.84,110600.0,62.8579,62.9111,62.8047,62.8402,110600.0
2013-03-08 09:30:00,70.28,70.37,70.19,70.26,84700.0,62.3434,62.4232,62.2636,62.3256,84700.0
2013-03-08 09:40:00,70.25,70.26,70.13,70.17,22400.0,62.3168,62.3256,62.2103,62.2458,22400.0
2013-03-08 09:50:00,70.17,70.35,70.13,70.18,78400.0,62.2458,62.4055,62.2103,62.2547,78400.0
2013-03-08 10:00:00,70.17,70.23,69.95,70.0,84900.0,62.2458,62.299,62.0507,62.095,84900.0
2013-03-08 10:10:00,70.02,70.02,69.74,69.84,41400.0,62.1128,62.1128,61.8644,61.9531,41400.0
2013-03-08 10:20:00,69.84,69.96,69.8,69.96,26000.0,61.9531,62.0595,61.9176,62.0595,26000.0
2013-03-08 10:30:00,69.91,69.93,69.78,69.9,24400.0,62.0152,62.0329,61.8999,62.0063,24400.0
2013-03-08 10:40:00,69.91,70.02,69.76,69.8,11700.0,62.0152,62.1128,61.8821,61.9176,11700.0
2013-03-08 10:50:00,69.81,69.95,69.81,69.95,16100.0,61.9265,62.0507,61.9265,62.0507,16100.0
2013-03-08 11:00:00,69.93,69.99,69.83,69.97,56800.0,62.0329,62.0861,61.9442,62.0684,56800.0
2013-03-08 11:10:00,69.95,69.97,69.88,69.94,60500.0,62.0507,62.0684,61.9886,62.0418,60500.0
2013-03-08 11:20:00,69.93,70.04,69.82,69.84,38600.0,62.0329,62.1305,61.9353,61.9531,38600.0
2013-03-08 11:30:00,69.82,69.88,69.75,69.77,44800.0,61.9353,61.9886,61.8732,61.891,44800.0
2013-03-08 11:40:00,69.77,69.78,69.64,69.7,28700.0,61.891,61.8999,61.7757,61.8289,28700.0
2013-03-08 11:50:00,69.7,69.71,69.63,69.69,20100.0,61.8289,61.8378,61.7668,61.82,20100.0
2013-03-08 12:00:00,69.69,69.72,69.66,69.7,10500.0,61.82,61.8466,61.7934,61.8289,10500.0
2013-03-08 12:10:00,69.7,69.73,69.47,69.47,28500.0,61.8289,61.8555,61.6249,61.6249,28500.0
2013-03-08 12:20:00,69.48,69.66,69.48,69.54,12300.0,61.6337,61.7934,61.6337,61.687,12300.0
2013-03-08 12:30:00,69.53,69.56,69.42,69.49,16400.0,61.6781,61.7047,61.5805,61.6426,16400.0
2013-03-08 12:40:00,69.51,69.62,69.51,69.62,8200.0,61.6603,61.7579,61.6603,61.7579,8200.0
2013-03-08 12:50:00,69.62,69.92,69.62,69.9,19000.0,61.7579,62.024,61.7579,62.0063,19000.0
2013-03-08 13:00:00,69.88,69.88,69.71,69.76,14300.0,61.9886,61.9886,61.8378,61.8821,14300.0
2013-03-08 13:10:00,69.74,69.87,69.72,69.87,20300.0,61.8644,61.9797,61.8466,61.9797,20300.0
2013-03-08 13:20:00,69.88,69.88,69.84,69.84,9700.0,61.9886,61.9886,61.9531,61.9531,9700.0
2013-03-08 13:30:00,69.81,69.87,69.76,69.85,17800.0,61.9265,61.9797,61.8821,61.962,17800.0
2013-03-08 13:40:00,69.9,69.9,69.68,69.71,19800.0,62.0063,62.0063,61.8111,61.8378,19800.0
2013-03-08 13:50:00,69.7,69.73,69.65,69.65,8200.0,61.8289,61.8555,61.7845,61.7845,8200.0
2013-03-08 14:00:00,69.65,69.81,69.64,69.79,27300.0,61.7845,61.9265,61.7757,61.9087,27300.0
2013-03-08 14:10:00,69.77,69.83,69.75,69.8,32600.0,61.891,61.9442,61.8732,61.9176,32600.0
2013-03-08 14:20:00,69.8,69.83,69.77,69.77,24300.0,61.9176,61.9442,61.891,61.891,24300.0
2013-03-08 14:30:00,69.77,69.81,69.74,69.8,21600.0,61.891,61.9265,61.8644,61.9176,21600.0
2013-03-08 14:40:00,69.82,69.84,69.75,69.75,15500.0,61.9353,61.9531,61.8732,61.8732,15500.0
2013-03-08 14:50:00,69.75,69.81,69.73,69.81,26600.0,61.8732,61.9265,61.8555,61.9265,26600.0
2013-03-08 15:00:00,69.81,69.81,69.71,69.76,34700.0,61.9265,61.9265,61.8378,61.8821,34700.0
2013-03-08 15:10:00,69.76,69.8,69.71,69.8,33900.0,61.8821,61.9176,61.8378,61.9176,33900.0
2013-03-08 15:20:00,69.8,69.81,69.74,69.75,24000.0,61.9176,61.9265,61.8644,61.8732,24000.0
2013-03-08 15:30:00,69.76,69.78,69.66,69.66,24900.0,61.8821,61.8999,61.7934,61.7934,24900.0
2013-03-08 15:40:00,69.67,69.71,69.59,69.71,113800.0,61.8023,61.8378,61.7313,61.8378,113800.0
2013-03-08 15:50:00,69.7,69.78,69.64,69.71,106900.0,61.8289,61.8999,61.7757,61.8378,106900.0
2013-03-11 09:30:00,69.36,69.4,69.32,69.4,23500.0,61.5273,61.5628,61.4918,61.5628,23500.0
2013-03-11 09:40:00,69.41,69.49,69.34,69.44,12300.0,61.5716,61.6426,61.5095,61.5983,12300.0
2013-03-11 09:50:00,69.43,69.43,69.32,69.32,20200.0,61.5894,61.5894,61.4918,61.4918,20200.0
2013-03-11 10:00:00,69.35,69.46,69.33,69.39,21700.0,61.5184,61.616,61.5007,61.5539,21700.0
2013-03-11 10:10:00,69.37,69.4,69.26,69.33,20500.0,61.5362,61.5628,61.4386,61.5007,20500.0
2013-03-11 10:20:00,69.32,69.35,69.28,69.28,9800.0,61.4918,61.5184,61.4563,61.4563,9800.0
2013-03-11 10:30:00,69.29,69.37,69.29,69.35,20200.0,61.4652,61.5362,61.4652,61.5184,20200.0
2013-03-11 10:40:00,69.38,69.42,69.36,69.4,23000.0,61.545,61.5805,61.5273,61.5628,23000.0
2013-03-11 10:50:00,69.4,69.4,69.28,69.3,16000.0,61.5628,61.5628,61.4563,61.4741,16000.0
2013-03-11 11:00:00,69.3,69.4,69.28,69.32,16100.0,61.4741,61.5628,61.4563,61.4918,16100.0
2013-03-11 11:10:00,69.34,69.47,69.34,69.38,45700.0,61.5095,61.6249,61.5095,61.545,45700.0
2013-03-11 11:20:00,69.38,69.46,69.31,69.43,20900.0,61.545,61.616,61.4829,61.5894,20900.0
2013-03-11 11:30:00,69.43,69.62,69.39,69.54,47600.0,61.5894,61.7579,61.5539,61.687,47600.0
2013-03-11 11:40:00,69.52,69.53,69.45,69.45,13300.0,61.6692,61.6781,61.6071,61.6071,13300.0
2013-03-11 11:50:00,69.46,69.46,69.39,69.45,52000.0,61.616,61.616,61.5539,61.6071,52000.0
2013-03-11 12:00:00,69.43,69.47,69.37,69.37,39300.0,61.5894,61.6249,61.5362,61.5362,39300.0
2013-03-11 12:10:00,69.38,69.48,69.35,69.47,38500.0,61.545,61.6337,61.5184,61.6249,38500.0
2013-03-11 12:20:00,69.47,69.68,69.45,69.67,46600.0,61.6249,61.8111,61.6071,61.8023,46600.0
2013-03-11 12:30:00,69.66,69.7,69.59,69.62,15200.0,61.7934,61.8289,61.7313,61.7579,15200.0
2013-03-11 12:40:00,69.61,69.75,69.61,69.72,6500.0,61.7491,61.8732,61.7491,61.8466,6500.0
2013-03-11 12:50:00,69.71,69.75,69.65,69.74,9700.0,61.8378,61.8732,61.7845,61.8644,9700.0
2013-03-11 13:00:00,69.7,70.02,69.7,70.02,30600.0,61.8289,62.1128,61.8289,62.1128,30600.0
2013-03-11 13:10:00,69.98,70.12,69.98,70.06,26800.0,62.0773,62.2015,62.0773,62.1482,26800.0
2013-03-11 13:20:00,70.06,70.51,70.06,70.41,44400.0,62.1482,62.5474,62.1482,62.4587,44400.0
2013-03-11 13:30:00,70.44,70.54,70.43,70.48,29900.0,62.4853,62.574,62.4765,62.5208,29900.0
2013-03-11 13:40:00,70.47,70.48,70.37,70.37,15500.0,62.5119,62.5208,62.4232,62.4232,15500.0
2013-03-11 13:50:00,70.36,70.43,70.32,70.4,11100.0,62.4144,62.4765,62.3789,62.4498,11100.0
2013-03-11 14:00:00,70.39,70.44,70.38,70.42,13100.0,62.441,62.4853,62.4321,62.4676,13100.0
2013-03-11 14:10:00,70.41,70.46,70.36,70.39,18200.0,62.4587,62.5031,62.4144,62.441,18200.0
2013-03-11 14:20:00,70.38,70.41,70.37,70.37,13200.0,62.4321,62.4587,62.4232,62.4232,13200.0
2013-03-11 14:30:00,70.35,70.37,70.23,70.25,30200.0,62.4055,62.4232,62.299,62.3168,30200.0
2013-03-11 14:40:00,70.22,70.28,70.2,70.23,26000.0,62.2902,62.3434,62.2724,62.299,26000.0
2013-03-11 14:50:00,70.23,70.26,70.2,70.24,13300.0,62.299,62.3256,62.2724,62.3079,13300.0
2013-03-11 15:00:00,70.23,70.25,70.2,70.22,11100.0,62.299,62.3168,62.2724,62.2902,11100.0
2013-03-11 15:10:00,70.21,70.21,70.12,70.14,17200.0,62.2813,62.2813,62.2015,62.2192,17200.0
2013-03-11 15:20:00,70.14,70.16,69.98,70.03,34400.0,62.2192,62.2369,62.0773,62.1216,34400.0
2013-03-11 15:30:00,70.03,70.05,69.9,69.96,35000.0,62.1216,62.1394,62.0063,62.0595,35000.0
2013-03-11 15:40:00,69.97,70.01,69.96,69.98,27600.0,62.0684,62.1039,62.0595,62.0773,27600.0
2013-03-11 15:50:00,69.97,70.01,69.94,69.99,63300.0,62.0684,62.1039,62.0418,62.0861,63300.0
2013-03-12 09:30:00,70.4,70.41,70.08,70.15,55600.0,62.4498,62.4587,62.166,62.2281,55600.0
2013-03-12 09:40:00,70.15,70.15,69.93,70.1,52900.0,62.2281,62.2281,62.0329,62.1837,52900.0
2013-03-12 09:50:00,70.1,70.14,69.95,70.07,62100.0,62.1837,62.2192,62.0507,62.1571,62100.0
2013-03-12 10:00:00,70.09,70.1,69.91,69.92,31800.0,62.1748,62.1837,62.0152,62.024,31800.0
2013-03-12 10:10:00,69.94,70.03,69.79,69.8,43200.0,62.0418,62.1216,61.9087,61.9176,43200.0
2013-03-12 10:20:00,69.81,69.85,69.59,69.68,42000.0,61.9265,61.962,61.7313,61.8111,42000.0
2013-03-12 10:30:00,69.68,69.73,69.34,69.34,47400.0,61.8111,61.8555,61.5095,61.5095,47400.0
2013-03-12 10:40:00,69.36,69.41,69.23,69.35,44100.0,61.5273,61.5716,61.412,61.5184,44100.0
2013-03-12 10:50:00,69.36,69.72,69.36,69.72,24700.0,61.5273,61.8466,61.5273,61.8466,24700.0
2013-03-12 11:00:00,69.72,69.85,69.61,69.69,72500.0,61.8466,61.962,61.7491,61.82,72500.0
2013-03-12 11:10:00,69.72,69.86,69.72,69.75,31300.0,61.8466,61.9708,61.8466,61.8732,31300.0
2013-03-12 11:20:00,69.72,69.72,69.48,69.48,29900.0,61.8466,61.8466,61.6337,61.6337,29900.0
2013-03-12 11:30:00,69.46,69.77,69.41,69.71,25600.0,61.616,61.891,61.5716,61.8378,25600.0
2013-03-12 11:40:00,69.71,69.78,69.65,69.78,12700.0,61.8378,61.8999,61.7845,61.8999,12700.0
2013-03-12 11:50:00,69.78,69.95,69.77,69.85,19800.0,61.8999,62.0507,61.891,61.962,19800.0
2013-03-12 12:00:00,69.85,70.02,69.85,69.97,29800.0,61.962,62.1128,61.962,62.0684,29800.0
2013-03-12 12:10:00,69.97,70.01,69.8,69.82,40000.0,62.0684,62.1039,61.9176,61.9353,40000.0
2013-03-12 12:20:00,69.82,69.82,69.6,69.65,53700.0,61.9353,61.9353,61.7402,61.7845,53700.0
2013-03-12 12:30:00,69.67,69.68,69.55,69.63,59600.0,61.8023,61.8111,61.6958,61.7668,59600.0
2013-03-12 12:40:00,69.63,69.76,69.56,69.7,24300.0,61.7668,61.8821,61.7047,61.8289,24300.0
2013-03-12 12:50:00,69.68,69.83,69.68,69.79,8800.0,61.8111,61.9442,61.8111,61.9087,8800.0
2013-03-12 13:00:00,69.78,69.81,69.75,69.81,900.0,61.8999,61.9265,61.8732,61.9265,900.0
2013-03-12 13:10:00,69.77,69.9,69.76,69.9,4900.0,61.891,62.0063,61.8821,62.0063,4900.0
2013-03-12 13:20:00,69.88,69.89,69.82,69.84,4600.0,61.9886,61.9974,61.9353,61.9531,4600.0
2013-03-12 13:30:00,69.82,69.92,69.81,69.89,5900.0,61.9353,62.024,61.9265,61.9974,5900.0
2013-03-12 13:40:00,69.88,69.96,69.82,69.82,9900.0,61.9886,62.0595,61.9353,61.9353,9900.0
2013-03-12 13:50:00,69.81,69.82,69.59,69.59,16700.0,61.9265,61.9353,61.7313,61.7313,16700.0
2013-03-12 14:00:00,69.59,69.68,69.56,69.57,11600.0,61.7313,61.8111,61.7047,61.7136,11600.0
2013-03-12 14:10:00,69.58,69.58,69.35,69.43,49000.0,61.7224,61.7224,61.5184,61.5894,49000.0
2013-03-12 14:20:00,69.45,69.47,69.4,69.46,12100.0,61.6071,61.6249,61.5628,61.616,12100.0
2013-03-12 14:30:00,69.47,69.52,69.42,69.48,24700.0,61.6249,61.6692,61.5805,61.6337,24700.0
2013-03-12 14:40:00,69.47,69.61,69.46,69.58,32100.0,61.6249,61.7491,61.616,61.7224,32100.0
2013-03-12 14:50:00,69.59,69.59,69.46,69.46,47600.0,61.7313,61.7313,61.616,61.616,47600.0
2013-03-12 15:00:00,69.46,69.53,69.43,69.46,46700.0,61.616,61.6781,61.5894,61.616,46700.0
2013-03-12 15:10:00,69.47,69.52,69.47,69.49,55100.0,61.6249,61.6692,61.6249,61.6426,55100.0
2013-03-12 15:20:00,69.5,69.51,69.42,69.44,36700.0,61.6515,61.6603,61.5805,61.5983,36700.0
2013-03-12 15:30:00,69.44,69.51,69.44,69.5,20200.0,61.5983,61.6603,61.5983,61.6515,20200.0
2013-03-12 15:40:00,69.51,69.51,69.35,69.39,106700.0,61.6603,61.6603,61.5184,61.5539,106700.0
2013-03-12 15:50:00,69.4,69.49,69.37,69.43,115100.0,61.5628,61.6426,61.5362,61.5894,115100.0
2013-03-13 09:30:00,69.82,69.89,69.67,69.71,43400.0,61.9353,61.9974,61.8023,61.8378,43400.0
2013-03-13 09:40:00,69.73,69.75,69.46,69.61,45200.0,61.8555,61.8732,61.616,61.7491,45200.0
2013-03-13 09:50:00,69.6,69.68,69.51,69.67,22200.0,61.7402,61.8111,61.6603,61.8023,22200.0
2013-03-13 10:00:00,69.66,69.69,69.31,69.31,12100.0,61.7934,61.82,61.4829,61.4829,12100.0
2013-03-13 10:10:00,69.31,69.42,69.31,69.36,19700.0,61.4829,61.5805,61.4829,61.5273,19700.0
2013-03-13 10:20:00,69.37,69.49,69.34,69.49,17000.0,61.5362,61.6426,61.5095,61.6426,17000.0
2013-03-13 10:30:00,69.44,69.89,69.43,69.89,15600.0,61.5983,61.9974,61.5894,61.9974,15600.0
2013-03-13 10:40:00,69.86,69.97,69.83,69.91,25500.0,61.9708,62.0684,61.9442,62.0152,25500.0
2013-03-13 10:50:00,69.89,70.02,69.89,70.02,73700.0,61.9974,62.1128,61.9974,62.1128,73700.0
2013-03-13 11:00:00,70.02,70.2,70.0,70.11,29900.0,62.1128,62.2724,62.095,62.1926,29900.0
2013-03-13 11:10:00,70.12,70.16,70.09,70.11,10700.0,62.2015,62.2369,62.1748,62.1926,10700.0
2013-03-13 11:20:00,70.1,70.15,70.05,70.08,13100.0,62.1837,62.2281,62.1394,62.166,13100.0
2013-03-13 11:30:00,70.04,70.13,70.04,70.08,63400.0,62.1305,62.2103,62.1305,62.166,63400.0
2013-03-13 11:40:00,70.08,70.13,70.05,70.13,14800.0,62.166,62.2103,62.1394,62.2103,14800.0
2013-03-13 11:50:00,70.11,70.23,70.1,70.1,76500.0,62.1926,62.299,62.1837,62.1837,76500.0
2013-03-13 12:00:00,70.12,70.14,70.0,70.07,43900.0,62.2015,62.2192,62.095,62.1571,43900.0
2013-03-13 12:10:00,70.06,70.23,70.06,70.18,30000.0,62.1482,62.299,62.1482,62.2547,30000.0
2013-03-13 12:20:00,70.19,70.3,70.18,70.26,37800.0,62.2636,62.3611,62.2547,62.3256,37800.0
2013-03-13 12:30:00,70.26,70.37,70.21,70.37,30100.0,62.3256,62.4232,62.2813,62.4232,30100.0
2013-03-13 12:40:00,70.39,70.41,70.19,70.19,17200.0,62.441,62.4587,62.2636,62.2636,17200.0
2013-03-13 12:50:00,70.2,70.24,70.06,70.06,13100.0,62.2724,62.3079,62.1482,62.1482,13100.0
2013-03-13 13:00:00,70.06,70.07,69.95,70.0,10000.0,62.1482,62.1571,62.0507,62.095,10000.0
2013-03-13 13:10:00,69.98,70.11,69.97,70.06,25600.0,62.0773,62.1926,62.0684,62.1482,25600.0
2013-03-13 13:20:00,70.04,70.16,70.0,70.16,9800.0,62.1305,62.2369,62.095,62.2369,9800.0
2013-03-13 13:30:00,70.13,70.18,70.12,70.12,9300.0,62.2103,62.2547,62.2015,62.2015,9300.0
2013-03-13 13:40:00,70.13,70.15,70.07,70.07,24700.0,62.2103,62.2281,62.1571,62.1571,24700.0
2013-03-13 13:50:00,70.07,70.08,70.0,70.05,19700.0,62.1571,62.166,62.095,62.1394,19700.0
2013-03-13 14:00:00,70.05,70.16,70.05,70.15,44500.0,62.1394,62.2369,62.1394,62.2281,44500.0
2013-03-13 14:10:00,70.13,70.16,70.06,70.06,18300.0,62.2103,62.2369,62.1482,62.1482,18300.0
2013-03-13 14:20:00,70.05,70.09,70.01,70.01,12700.0,62.1394,62.1748,62.1039,62.1039,12700.0
2013-03-13 14:30:00,70.0,70.02,69.94,69.98,20600.0,62.095,62.1128,62.0418,62.0773,20600.0
2013-03-13 14:40:00,69.97,70.08,69.97,70.03,41000.0,62.0684,62.166,62.0684,62.1216,41000.0
2013-03-13 14:50:00,70.03,70.04,69.96,69.96,12500.0,62.1216,62.1305,62.0595,62.0595,12500.0
2013-03-13 15:00:00,69.99,70.02,69.88,69.89,24900.0,62.0861,62.1128,61.9886,61.9974,24900.0
2013-03-13 15:10:00,69.89,70.01,69.83,69.85,37100.0,61.9974,62.1039,61.9442,61.962,37100.0
2013-03-13 15:20:00,69.85,69.92,69.84,69.89,27100.0,61.962,62.024,61.9531,61.9974,27100.0
2013-03-13 15:30:00,69.89,69.91,69.77,69.78,57900.0,61.9974,62.0152,61.891,61.8999,57900.0
2013-03-13 15:40:00,69.78,69.81,69.69,69.71,134000.0,61.8999,61.9265,61.82,61.8378,134000.0
2013-03-13 15:50:00,69.71,69.74,69.67,69.69,156200.0,61.8378,61.8644,61.8023,61.82,156200.0
2013-03-14 09:30:00,70.95,71.25,70.88,71.15,78200.0,62.9377,63.2039,62.8756,63.1151,78200.0
2013-03-14 09:40:00,71.18,71.21,70.96,71.05,52600.0,63.1418,63.1684,62.9466,63.0264,52600.0
2013-03-14 09:50:00,71.06,71.14,70.98,71.07,69800.0,63.0353,63.1063,62.9643,63.0442,69800.0
2013-03-14 10:00:00,71.08,71.13,70.97,71.12,29200.0,63.053,63.0974,62.9555,63.0885,29200.0
2013-03-14 10:10:00,71.11,71.12,70.91,70.99,109800.0,63.0797,63.0885,62.9022,62.9732,109800.0
2013-03-14 10:20:00,71.0,71.08,70.93,71.07,74800.0,62.9821,63.053,62.92,63.0442,74800.0
2013-03-14 10:30:00,71.07,71.41,71.03,71.33,77600.0,63.0442,63.3458,63.0087,63.2748,77600.0
2013-03-14 10:40:00,71.34,71.45,71.34,71.35,21400.0,63.2837,63.3813,63.2837,63.2926,21400.0
2013-03-14 10:50:00,71.35,71.59,71.34,71.58,47900.0,63.2926,63.5055,63.2837,63.4966,47900.0
2013-03-14 11:00:00,71.56,71.68,71.53,71.67,41600.0,63.4788,63.5853,63.4522,63.5764,41600.0
2013-03-14 11:10:00,71.68,71.75,71.58,71.61,40100.0,63.5853,63.6474,63.4966,63.5232,40100.0
2013-03-14 11:20:00,71.6,71.64,71.53,71.55,11300.0,63.5143,63.5498,63.4522,63.47,11300.0
2013-03-14 11:30:00,71.56,71.67,71.51,71.66,23700.0,63.4788,63.5764,63.4345,63.5676,23700.0
2013-03-14 11:40:00,71.66,71.66,71.58,71.63,15900.0,63.5676,63.5676,63.4966,63.5409,15900.0
2013-03-14 11:50:00,71.66,71.66,71.59,71.62,10500.0,63.5676,63.5676,63.5055,63.5321,10500.0
2013-03-14 12:00:00,71.63,71.67,71.47,71.55,25400.0,63.5409,63.5764,63.399,63.47,25400.0
2013-03-14 12:10:00,71.57,71.57,71.28,71.33,12000.0,63.4877,63.4877,63.2305,63.2748,12000.0
2013-03-14 12:20:00,71.33,71.33,71.2,71.25,6300.0,63.2748,63.2748,63.1595,63.2039,6300.0
2013-03-14 12:30:00,71.25,71.33,71.24,71.31,7000.0,63.2039,63.2748,63.195,63.2571,7000.0
2013-03-14 12:40:00,71.29,71.31,71.18,71.23,17700.0,63.2393,63.2571,63.1418,63.1861,17700.0
2013-03-14 12:50:00,71.19,71.22,71.17,71.22,4400.0,63.1506,63.1772,63.1329,63.1772,4400.0
2013-03-14 13:00:00,71.22,71.25,71.18,71.18,5300.0,63.1772,63.2039,63.1418,63.1418,5300.0
2013-03-14 13:10:00,71.17,71.19,71.12,71.17,14200.0,63.1329,63.1506,63.0885,63.1329,14200.0
2013-03-14 13:20:00,71.13,71.15,71.07,71.07,5700.0,63.0974,63.1151,63.0442,63.0442,5700.0
2013-03-14 13:30:00,71.06,71.19,71.03,71.17,12800.0,63.0353,63.1506,63.0087,63.1329,12800.0
2013-03-14 13:40:00,71.16,71.23,71.13,71.23,6600.0,63.124,63.1861,63.0974,63.1861,6600.0
2013-03-14 13:50:00,71.23,71.33,71.22,71.31,17800.0,63.1861,63.2748,63.1772,63.2571,17800.0
2013-03-14 14:00:00,71.28,71.38,71.28,71.38,9800.0,63.2305,63.3192,63.2305,63.3192,9800.0
2013-03-14 14:10:00,71.36,71.36,71.2,71.3,13600.0,63.3014,63.3014,63.1595,63.2482,13600.0
2013-03-14 14:20:00,71.3,71.31,71.29,71.31,8100.0,63.2482,63.2571,63.2393,63.2571,8100.0
2013-03-14 14:30:00,71.32,71.32,71.28,71.31,11200.0,63.2659,63.2659,63.2305,63.2571,11200.0
2013-03-14 14:40:00,71.31,71.31,71.26,71.28,3500.0,63.2571,63.2571,63.2127,63.2305,3500.0
2013-03-14 14:50:00,71.28,71.31,71.27,71.29,14800.0,63.2305,63.2571,63.2216,63.2393,14800.0
2013-03-14 15:00:00,71.28,71.3,71.26,71.27,9400.0,63.2305,63.2482,63.2127,63.2216,9400.0
2013-03-14 15:10:00,71.27,71.43,71.27,71.42,15700.0,63.2216,63.3635,63.2216,63.3547,15700.0
2013-03-14 15:20:00,71.41,71.42,71.39,71.41,28300.0,63.3458,63.3547,63.328,63.3458,28300.0
2013-03-14 15:30:00,71.41,71.51,71.4,71.5,47600.0,63.3458,63.4345,63.3369,63.4256,47600.0
2013-03-14 15:40:00,71.51,71.64,71.47,71.56,48600.0,63.4345,63.5498,63.399,63.4788,48600.0
2013-03-14 15:50:00,71.56,71.86,71.55,71.85,212900.0,63.4788,63.745,63.47,63.7361,212900.0
2013-03-15 09:30:00,71.88,71.9,71.54,71.56,68100.0,63.7627,63.7804,63.4611,63.4788,68100.0
2013-03-15 09:40:00,71.54,71.65,71.49,71.65,38700.0,63.4611,63.5587,63.4167,63.5587,38700.0
2013-03-15 09:50:00,71.66,71.71,71.55,71.61,40900.0,63.5676,63.6119,63.47,63.5232,40900.0
2013-03-15 10:00:00,71.61,71.65,71.37,71.4,53800.0,63.5232,63.5587,63.3103,63.3369,53800.0
2013-03-15 10:10:00,71.42,71.55,71.37,71.53,53900.0,63.3547,63.47,63.3103,63.4522,53900.0
2013-03-15 10:20:00,71.54,71.58,71.31,71.4,210200.0,63.4611,63.4966,63.2571,63.3369,210200.0
2013-03-15 10:30:00,71.39,71.5,71.06,71.08,79700.0,63.328,63.4256,63.0353,63.053,79700.0
2013-03-15 10:40:00,71.05,71.05,70.66,70.66,51100.0,63.0264,63.0264,62.6805,62.6805,51100.0
2013-03-15 10:50:00,70.63,70.65,70.46,70.57,29900.0,62.6539,62.6716,62.5031,62.6006,29900.0
2013-03-15 11:00:00,70.52,70.81,70.49,70.81,22500.0,62.5563,62.8135,62.5297,62.8135,22500.0
2013-03-15 11:10:00,70.82,70.85,70.65,70.68,32700.0,62.8224,62.849,62.6716,62.6982,32700.0
2013-03-15 11:20:00,70.66,70.78,70.65,70.76,17200.0,62.6805,62.7869,62.6716,62.7692,17200.0
2013-03-15 11:30:00,70.77,70.97,70.73,70.93,20300.0,62.7781,62.9555,62.7426,62.92,20300.0
2013-03-15 11:40:00,70.93,70.99,70.93,70.98,14700.0,62.92,62.9732,62.92,62.9643,14700.0
2013-03-15 11:50:00,70.97,71.01,70.92,70.96,33100.0,62.9555,62.991,62.9111,62.9466,33100.0
2013-03-15 12:00:00,70.95,70.95,70.79,70.8,12100.0,62.9377,62.9377,62.7958,62.8047,12100.0
2013-03-15 12:10:00,70.81,70.94,70.81,70.94,13800.0,62.8135,62.9289,62.8135,62.9289,13800.0
2013-03-15 12:20:00,70.92,71.05,70.88,71.02,25100.0,62.9111,63.0264,62.8756,62.9998,25100.0
2013-03-15 12:30:00,70.99,71.02,70.9,70.91,19800.0,62.9732,62.9998,62.8934,62.9022,19800.0
2013-03-15 12:40:00,70.91,70.94,70.86,70.86,12000.0,62.9022,62.9289,62.8579,62.8579,12000.0
2013-03-15 12:50:00,70.84,70.84,70.56,70.58,19600.0,62.8402,62.8402,62.5918,62.6095,19600.0
2013-03-15 13:00:00,70.58,70.64,70.31,70.34,53700.0,62.6095,62.6627,62.37,62.3966,53700.0
2013-03-15 13:10:00,70.32,70.33,70.21,70.21,22500.0,62.3789,62.3877,62.2813,62.2813,22500.0
2013-03-15 13:20:00,70.18,70.2,70.11,70.17,29900.0,62.2547,62.2724,62.1926,62.2458,29900.0
2013-03-15 13:30:00,70.17,70.23,70.14,70.22,36900.0,62.2458,62.299,62.2192,62.2902,36900.0
2013-03-15 13:40:00,70.21,70.26,70.14,70.15,28900.0,62.2813,62.3256,62.2192,62.2281,28900.0
2013-03-15 13:50:00,70.14,70.18,70.09,70.15,25400.0,62.2192,62.2547,62.1748,62.2281,25400.0
2013-03-15 14:00:00,70.14,70.16,70.06,70.09,37200.0,62.2192,62.2369,62.1482,62.1748,37200.0
2013-03-15 14:10:00,70.1,70.11,69.99,69.99,36600.0,62.1837,62.1926,62.0861,62.0861,36600.0
2013-03-15 14:20:00,70.02,70.11,69.92,70.09,50600.0,62.1128,62.1926,62.024,62.1748,50600.0
2013-03-15 14:30:00,70.09,70.21,70.07,70.13,34700.0,62.1748,62.2813,62.1571,62.2103,34700.0
2013-03-15 14:40:00,70.16,70.21,70.15,70.19,13500.0,62.2369,62.2813,62.2281,62.2636,13500.0
2013-03-15 14:50:00,70.18,70.19,70.06,70.17,25900.0,62.2547,62.2636,62.1482,62.2458,25900.0
2013-03-15 15:00:00,70.17,70.41,70.17,70.41,33800.0,62.2458,62.4587,62.2458,62.4587,33800.0
2013-03-15 15:10:00,70.41,70.44,70.37,70.41,37600.0,62.4587,62.4853,62.4232,62.4587,37600.0
2013-03-15 15:20:00,70.41,70.56,70.4,70.43,107100.0,62.4587,62.5918,62.4498,62.4765,107100.0
2013-03-15 15:30:00,70.43,70.5,70.43,70.5,53300.0,62.4765,62.5385,62.4765,62.5385,53300.0
2013-03-15 15:40:00,70.49,70.65,70.49,70.63,72700.0,62.5297,62.6716,62.5297,62.6539,72700.0
2013-03-15 15:50:00,70.64,70.9,70.6,70.82,276900.0,62.6627,62.8934,62.6273,62.8224,276900.0
2013-03-18 09:30:00,69.94,70.09,69.69,70.06,53100.0,62.0418,62.1748,61.82,62.1482,53100.0
2013-03-18 09:40:00,70.1,70.3,69.98,70.3,44000.0,62.1837,62.3611,62.0773,62.3611,44000.0
2013-03-18 09:50:00,70.27,70.27,70.04,70.11,14700.0,62.3345,62.3345,62.1305,62.1926,14700.0
2013-03-18 10:00:00,70.08,70.13,69.87,69.87,32500.0,62.166,62.2103,61.9797,61.9797,32500.0
2013-03-18 10:10:00,69.87,70.19,69.87,70.11,15000.0,61.9797,62.2636,61.9797,62.1926,15000.0
2013-03-18 10:20:00,70.1,70.19,70.08,70.14,10000.0,62.1837,62.2636,62.166,62.2192,10000.0
2013-03-18 10:30:00,70.16,70.2,70.0,70.01,24600.0,62.2369,62.2724,62.095,62.1039,24600.0
2013-03-18 10:40:00,70.01,70.09,69.95,70.02,11500.0,62.1039,62.1748,62.0507,62.1128,11500.0
2013-03-18 10:50:00,70.0,70.03,69.96,69.97,7100.0,62.095,62.1216,62.0595,62.0684,7100.0
2013-03-18 11:00:00,69.93,69.99,69.88,69.93,9900.0,62.0329,62.0861,61.9886,62.0329,9900.0
2013-03-18 11:10:00,69.94,70.03,69.92,69.97,18900.0,62.0418,62.1216,62.024,62.0684,18900.0
2013-03-18 11:20:00,69.98,70.14,69.94,70.06,18100.0,62.0773,62.2192,62.0418,62.1482,18100.0
2013-03-18 11:30:00,70.06,70.1,70.01,70.02,4300.0,62.1482,62.1837,62.1039,62.1128,4300.0
2013-03-18 11:40:00,70.02,70.07,69.97,70.05,22300.0,62.1128,62.1571,62.0684,62.1394,22300.0
2013-03-18 11:50:00,70.05,70.24,70.05,70.2,12200.0,62.1394,62.3079,62.1394,62.2724,12200.0
2013-03-18 12:00:00,70.18,70.47,70.17,70.45,29800.0,62.2547,62.5119,62.2458,62.4942,29800.0
2013-03-18 12:10:00,70.43,70.52,70.43,70.44,37200.0,62.4765,62.5563,62.4765,62.4853,37200.0
2013-03-18 12:20:00,70.42,70.6,70.38,70.57,21200.0,62.4676,62.6273,62.4321,62.6006,21200.0
2013-03-18 12:30:00,70.56,70.58,70.46,70.48,14800.0,62.5918,62.6095,62.5031,62.5208,14800.0
2013-03-18 12:40:00,70.46,70.46,70.34,70.36,4900.0,62.5031,62.5031,62.3966,62.4144,4900.0
2013-03-18 12:50:00,70.36,70.36,70.27,70.3,9000.0,62.4144,62.4144,62.3345,62.3611,9000.0
2013-03-18 13:00:00,70.29,70.32,70.26,70.31,4900.0,62.3523,62.3789,62.3256,62.37,4900.0
2013-03-18 13:10:00,70.31,70.59,70.31,70.59,15100.0,62.37,62.6184,62.37,62.6184,15100.0
2013-03-18 13:20:00,70.56,70.56,70.31,70.31,5400.0,62.5918,62.5918,62.37,62.37,5400.0
2013-03-18 13:30:00,70.32,70.35,70.26,70.35,7600.0,62.3789,62.4055,62.3256,62.4055,7600.0
2013-03-18 13:40:00,70.34,70.34,70.14,70.15,13100.0,62.3966,62.3966,62.2192,62.2281,13100.0
2013-03-18 13:50:00,70.14,70.14,70.05,70.12,16000.0,62.2192,62.2192,62.1394,62.2015,16000.0
2013-03-18 14:00:00,70.12,70.19,70.1,70.17,14600.0,62.2015,62.2636,62.1837,62.2458,14600.0
2013-03-18 14:10:00,70.18,70.3,70.17,70.27,8200.0,62.2547,62.3611,62.2458,62.3345,8200.0
2013-03-18 14:20:00,70.27,70.37,70.25,70.34,19200.0,62.3345,62.4232,62.3168,62.3966,19200.0
2013-03-18 14:30:00,70.34,70.34,70.25,70.28,3700.0,62.3966,62.3966,62.3168,62.3434,3700.0
2013-03-18 14:40:00,70.25,70.25,70.16,70.17,5900.0,62.3168,62.3168,62.2369,62.2458,5900.0
2013-03-18 14:50:00,70.15,70.15,69.99,70.0,24600.0,62.2281,62.2281,62.0861,62.095,24600.0
2013-03-18 15:00:00,70.01,70.07,69.99,70.07,13700.0,62.1039,62.1571,62.0861,62.1571,13700.0
2013-03-18 15:10:00,70.07,70.07,69.9,69.91,24700.0,62.1571,62.1571,62.0063,62.0152,24700.0
2013-03-18 15:20:00,69.92,69.92,69.59,69.62,74200.0,62.024,62.024,61.7313,61.7579,74200.0
2013-03-18 15:30:00,69.62,69.71,69.44,69.53,59500.0,61.7579,61.8378,61.5983,61.6781,59500.0
2013-03-18 15:40:00,69.52,69.68,69.5,69.63,50800.0,61.6692,61.8111,61.6515,61.7668,50800.0
2013-03-18 15:50:00,69.64,69.8,69.63,69.78,96700.0,61.7757,61.9176,61.7668,61.8999,96700.0
2013-03-19 09:30:00,69.77,69.91,69.64,69.79,50900.0,61.891,62.0152,61.7757,61.9087,50900.0
2013-03-19 09:40:00,69.78,69.99,69.74,69.95,35800.0,61.8999,62.0861,61.8644,62.0507,35800.0
2013-03-19 09:50:00,70.01,70.15,69.98,70.09,14000.0,62.1039,62.2281,62.0773,62.1748,14000.0
2013-03-19 10:00:00,70.11,70.16,69.96,70.11,44000.0,62.1926,62.2369,62.0595,62.1926,44000.0
2013-03-19 10:10:00,70.14,70.24,69.97,69.99,38900.0,62.2192,62.3079,62.0684,62.0861,38900.0
2013-03-19 10:20:00,69.99,70.03,69.61,69.61,65500.0,62.0861,62.1216,61.7491,61.7491,65500.0
2013-03-19 10:30:00,69.62,69.66,69.38,69.61,21600.0,61.7579,61.7934,61.545,61.7491,21600.0
2013-03-19 10:40:00,69.62,69.75,69.53,69.57,19500.0,61.7579,61.8732,61.6781,61.7136,19500.0
2013-03-19 10:50:00,69.58,69.72,69.58,69.65,12500.0,61.7224,61.8466,61.7224,61.7845,12500.0
2013-03-19 11:00:00,69.6,69.74,69.41,69.74,9300.0,61.7402,61.8644,61.5716,61.8644,9300.0
2013-03-19 11:10:00,69.71,69.84,69.71,69.81,4800.0,61.8378,61.9531,61.8378,61.9265,4800.0
2013-03-19 11:20:00,69.77,69.86,69.74,69.83,8900.0,61.891,61.9708,61.8644,61.9442,8900.0
2013-03-19 11:30:00,69.84,69.88,69.7,69.73,20000.0,61.9531,61.9886,61.8289,61.8555,20000.0
2013-03-19 11:40:00,69.7,69.7,69.38,69.38,16600.0,61.8289,61.8289,61.545,61.545,16600.0
2013-03-19 11:50:00,69.37,69.38,69.1,69.13,36400.0,61.5362,61.545,61.2966,61.3233,36400.0
2013-03-19 12:00:00,69.13,69.31,69.06,69.26,16200.0,61.3233,61.4829,61.2612,61.4386,16200.0
2013-03-19 12:10:00,69.2,69.2,68.98,69.02,48600.0,61.3854,61.3854,61.1902,61.2257,48600.0
2013-03-19 12:20:00,69.03,69.42,69.01,69.37,39400.0,61.2346,61.5805,61.2168,61.5362,39400.0
2013-03-19 12:30:00,69.35,69.5,69.22,69.49,33200.0,61.5184,61.6515,61.4031,61.6426,33200.0
2013-03-19 12:40:00,69.52,69.59,69.42,69.42,14400.0,61.6692,61.7313,61.5805,61.5805,14400.0
2013-03-19 12:50:00,69.42,69.43,69.34,69.34,15700.0,61.5805,61.5894,61.5095,61.5095,15700.0
2013-03-19 13:00:00,69.33,69.33,69.22,69.25,25200.0,61.5007,61.5007,61.4031,61.4297,25200.0
2013-03-19 13:10:00,69.24,69.25,69.02,69.02,15600.0,61.4208,61.4297,61.2257,61.2257,15600.0
2013-03-19 13:20:00,69.02,69.02,68.76,68.9,26400.0,61.2257,61.2257,60.995,61.1192,26400.0
2013-03-19 13:30:00,68.89,69.09,68.81,68.89,19200.0,61.1104,61.2878,61.0394,61.1104,19200.0
2013-03-19 13:40:00,68.88,68.96,68.72,68.93,24600.0,61.1015,61.1725,60.9596,61.1458,24600.0
2013-03-19 13:50:00,68.96,69.0,68.92,68.99,12200.0,61.1725,61.2079,61.137,61.1991,12200.0
2013-03-19 14:00:00,68.99,69.23,68.98,69.22,17100.0,61.1991,61.412,61.1902,61.4031,17100.0
2013-03-19 14:10:00,69.24,69.25,69.03,69.12,12900.0,61.4208,61.4297,61.2346,61.3144,12900.0
2013-03-19 14:20:00,69.12,69.42,69.1,69.38,29000.0,61.3144,61.5805,61.2966,61.545,29000.0
2013-03-19 14:30:00,69.39,69.58,69.38,69.53,17300.0,61.5539,61.7224,61.545,61.6781,17300.0
2013-03-19 14:40:00,69.55,69.55,69.4,69.42,21200.0,61.6958,61.6958,61.5628,61.5805,21200.0
2013-03-19 14:50:00,69.42,69.48,69.4,69.45,23000.0,61.5805,61.6337,61.5628,61.6071,23000.0
2013-03-19 15:00:00,69.46,69.51,69.28,69.38,26500.0,61.616,61.6603,61.4563,61.545,26500.0
2013-03-19 15:10:00,69.37,69.78,69.37,69.63,43000.0,61.5362,61.8999,61.5362,61.7668,43000.0
2013-03-19 15:20:00,69.61,69.62,69.45,69.5,32800.0,61.7491,61.7579,61.6071,61.6515,32800.0
2013-03-19 15:30:00,69.47,69.49,69.34,69.46,39500.0,61.6249,61.6426,61.5095,61.616,39500.0
2013-03-19 15:40:00,69.45,69.5,69.36,69.41,43600.0,61.6071,61.6515,61.5273,61.5716,43600.0
2013-03-19 15:50:00,69.42,69.63,69.42,69.63,61000.0,61.5805,61.7668,61.5805,61.7668,61000.0
2013-03-20 09:30:00,69.84,70.0,69.79,69.94,39800.0,61.9531,62.095,61.9087,62.0418,39800.0
2013-03-20 09:40:00,69.92,69.97,69.84,69.85,22400.0,62.024,62.0684,61.9531,61.962,22400.0
2013-03-20 09:50:00,69.87,69.97,69.82,69.82,9800.0,61.9797,62.0684,61.9353,61.9353,9800.0
2013-03-20 10:00:00,69.86,69.92,69.79,69.89,11500.0,61.9708,62.024,61.9087,61.9974,11500.0
2013-03-20 10:10:00,69.98,70.1,69.88,69.93,25800.0,62.0773,62.1837,61.9886,62.0329,25800.0
2013-03-20 10:20:00,69.88,69.89,69.78,69.86,15100.0,61.9886,61.9974,61.8999,61.9708,15100.0
2013-03-20 10:30:00,69.88,70.02,69.82,69.9,25500.0,61.9886,62.1128,61.9353,62.0063,25500.0
2013-03-20 10:40:00,69.89,70.0,69.83,69.96,35800.0,61.9974,62.095,61.9442,62.0595,35800.0
2013-03-20 10:50:00,69.92,69.94,69.81,69.88,37600.0,62.024,62.0418,61.9265,61.9886,37600.0
2013-03-20 11:00:00,69.91,69.94,69.84,69.93,11900.0,62.0152,62.0418,61.9531,62.0329,11900.0
2013-03-20 11:10:00,69.91,69.95,69.79,69.84,35500.0,62.0152,62.0507,61.9087,61.9531,35500.0
2013-03-20 11:20:00,69.82,69.91,69.8,69.89,20700.0,61.9353,62.0152,61.9176,61.9974,20700.0
2013-03-20 11:30:00,69.89,69.91,69.81,69.87,17900.0,61.9974,62.0152,61.9265,61.9797,17900.0
2013-03-20 11:40:00,69.85,69.89,69.76,69.82,27700.0,61.962,61.9974,61.8821,61.9353,27700.0
2013-03-20 11:50:00,69.8,69.9,69.79,69.85,10200.0,61.9176,62.0063,61.9087,61.962,10200.0
2013-03-20 12:00:00,69.88,69.96,69.86,69.92,5700.0,61.9886,62.0595,61.9708,62.024,5700.0
2013-03-20 12:10:00,69.97,70.08,69.97,70.07,6200.0,62.0684,62.166,62.0684,62.1571,6200.0
2013-03-20 12:20:00,70.06,70.18,70.06,70.14,49400.0,62.1482,62.2547,62.1482,62.2192,49400.0
2013-03-20 12:30:00,70.12,70.15,70.03,70.03,39000.0,62.2015,62.2281,62.1216,62.1216,39000.0
2013-03-20 12:40:00,70.02,70.16,69.98,70.11,47000.0,62.1128,62.2369,62.0773,62.1926,47000.0
2013-03-20 12:50:00,70.06,70.13,70.06,70.1,7900.0,62.1482,62.2103,62.1482,62.1837,7900.0
2013-03-20 13:00:00,70.08,70.08,70.0,70.04,3100.0,62.166,62.166,62.095,62.1305,3100.0
2013-03-20 13:10:00,70.01,70.08,70.0,70.04,1800.0,62.1039,62.166,62.095,62.1305,1800.0
2013-03-20 13:20:00,70.05,70.05,69.98,70.01,3500.0,62.1394,62.1394,62.0773,62.1039,3500.0
2013-03-20 13:30:00,70.01,70.01,69.91,69.96,26700.0,62.1039,62.1039,62.0152,62.0595,26700.0
2013-03-20 13:40:00,69.93,70.0,69.9,69.94,47800.0,62.0329,62.095,62.0063,62.0418,47800.0
2013-03-20 13:50:00,69.92,69.95,69.75,69.75,32500.0,62.024,62.0507,61.8732,61.8732,32500.0
2013-03-20 14:00:00,69.75,69.92,69.69,69.78,31500.0,61.8732,62.024,61.82,61.8999,31500.0
2013-03-20 14:10:00,69.77,69.86,69.76,69.81,17700.0,61.891,61.9708,61.8821,61.9265,17700.0
2013-03-20 14:20:00,69.82,69.94,69.81,69.92,17800.0,61.9353,62.0418,61.9265,62.024,17800.0
2013-03-20 14:30:00,69.92,69.95,69.84,69.9,44200.0,62.024,62.0507,61.9531,62.0063,44200.0
2013-03-20 14:40:00,69.93,70.02,69.85,69.98,13900.0,62.0329,62.1128,61.962,62.0773,13900.0
2013-03-20 14:50:00,70.0,70.02,69.92,70.0,8300.0,62.095,62.1128,62.024,62.095,8300.0
2013-03-20 15:00:00,69.96,69.97,69.91,69.97,37500.0,62.0595,62.0684,62.0152,62.0684,37500.0
2013-03-20 15:10:00,69.95,69.98,69.94,69.96,17700.0,62.0507,62.0773,62.0418,62.0595,17700.0
2013-03-20 15:20:00,69.96,70.02,69.9,70.02,13800.0,62.0595,62.1128,62.0063,62.1128,13800.0
2013-03-20 15:30:00,70.0,70.02,69.97,69.98,19500.0,62.095,62.1128,62.0684,62.0773,19500.0
2013-03-20 15:40:00,69.98,70.07,69.95,70.05,52800.0,62.0773,62.1571,62.0507,62.1394,52800.0
2013-03-20 15:50:00,70.04,70.04,69.84,69.97,90100.0,62.1305,62.1305,61.9531,62.0684,90100.0
2013-03-21 09:30:00,69.44,69.49,69.3,69.49,22600.0,61.5983,61.6426,61.4741,61.6426,22600.0
2013-03-21 09:40:00,69.47,69.64,69.4,69.6,43200.0,61.6249,61.7757,61.5628,61.7402,43200.0
2013-03-21 09:50:00,69.65,69.84,69.57,69.73,50500.0,61.7845,61.9531,61.7136,61.8555,50500.0
2013-03-21 10:00:00,69.76,69.8,69.4,69.53,44300.0,61.8821,61.9176,61.5628,61.6781,44300.0
2013-03-21 10:10:00,69.48,69.52,69.33,69.43,27000.0,61.6337,61.6692,61.5007,61.5894,27000.0
2013-03-21 10:20:00,69.4,69.6,69.39,69.6,23900.0,61.5628,61.7402,61.5539,61.7402,23900.0
2013-03-21 10:30:00,69.58,69.59,69.39,69.56,33200.0,61.7224,61.7313,61.5539,61.7047,33200.0
2013-03-21 10:40:00,69.53,69.69,69.5,69.53,19100.0,61.6781,61.82,61.6515,61.6781,19100.0
2013-03-21 10:50:00,69.51,69.61,69.5,69.53,16400.0,61.6603,61.7491,61.6515,61.6781,16400.0
2013-03-21 11:00:00,69.53,69.57,69.4,69.4,30700.0,61.6781,61.7136,61.5628,61.5628,30700.0
2013-03-21 11:10:00,69.38,69.47,69.33,69.42,44000.0,61.545,61.6249,61.5007,61.5805,44000.0
2013-03-21 11:20:00,69.45,69.69,69.44,69.62,16900.0,61.6071,61.82,61.5983,61.7579,16900.0
2013-03-21 11:30:00,69.66,69.9,69.64,69.9,23100.0,61.7934,62.0063,61.7757,62.0063,23100.0
2013-03-21 11:40:00,69.92,70.03,69.92,69.93,11300.0,62.024,62.1216,62.024,62.0329,11300.0
2013-03-21 11:50:00,69.89,69.95,69.7,69.72,11200.0,61.9974,62.0507,61.8289,61.8466,11200.0
2013-03-21 12:00:00,69.72,69.76,69.56,69.57,21900.0,61.8466,61.8821,61.7047,61.7136,21900.0
2013-03-21 12:10:00,69.53,69.56,69.39,69.41,20500.0,61.6781,61.7047,61.5539,61.5716,20500.0
2013-03-21 12:20:00,69.41,69.51,69.32,69.46,48300.0,61.5716,61.6603,61.4918,61.616,48300.0
2013-03-21 12:30:00,69.43,69.5,69.41,69.5,3100.0,61.5894,61.6515,61.5716,61.6515,3100.0
2013-03-21 12:40:00,69.51,69.72,69.51,69.6,4500.0,61.6603,61.8466,61.6603,61.7402,4500.0
2013-03-21 12:50:00,69.6,69.66,69.6,69.64,8300.0,61.7402,61.7934,61.7402,61.7757,8300.0
2013-03-21 13:00:00,69.61,69.62,69.58,69.62,5500.0,61.7491,61.7579,61.7224,61.7579,5500.0
2013-03-21 13:10:00,69.61,69.62,69.48,69.53,18300.0,61.7491,61.7579,61.6337,61.6781,18300.0
2013-03-21 13:20:00,69.53,69.58,69.41,69.46,15800.0,61.6781,61.7224,61.5716,61.616,15800.0
2013-03-21 13:30:00,69.49,69.5,69.36,69.49,16100.0,61.6426,61.6515,61.5273,61.6426,16100.0
2013-03-21 13:40:00,69.45,69.49,69.41,69.47,36600.0,61.6071,61.6426,61.5716,61.6249,36600.0
2013-03-21 13:50:00,69.42,69.48,69.39,69.43,8800.0,61.5805,61.6337,61.5539,61.5894,8800.0
2013-03-21 14:00:00,69.41,69.46,69.31,69.42,73200.0,61.5716,61.616,61.4829,61.5805,73200.0
2013-03-21 14:10:00,69.4,69.62,69.36,69.61,36600.0,61.5628,61.7579,61.5273,61.7491,36600.0
2013-03-21 14:20:00,69.62,69.76,69.55,69.61,46800.0,61.7579,61.8821,61.6958,61.7491,46800.0
2013-03-21 14:30:00,69.61,69.71,69.6,69.67,13600.0,61.7491,61.8378,61.7402,61.8023,13600.0
2013-03-21 14:40:00,69.64,69.75,69.62,69.68,12900.0,61.7757,61.8732,61.7579,61.8111,12900.0
2013-03-21 14:50:00,69.69,69.72,69.62,69.63,7600.0,61.82,61.8466,61.7579,61.7668,7600.0
2013-03-21 15:00:00,69.61,69.74,69.59,69.67,6900.0,61.7491,61.8644,61.7313,61.8023,6900.0
2013-03-21 15:10:00,69.71,69.71,69.49,69.49,6700.0,61.8378,61.8378,61.6426,61.6426,6700.0
2013-03-21 15:20:00,69.48,69.5,69.35,69.36,16800.0,61.6337,61.6515,61.5184,61.5273,16800.0
2013-03-21 15:30:00,69.35,69.39,69.3,69.36,36900.0,61.5184,61.5539,61.4741,61.5273,36900.0
2013-03-21 15:40:00,69.36,69.39,69.32,69.37,155200.0,61.5273,61.5539,61.4918,61.5362,155200.0
2013-03-21 15:50:00,69.36,69.41,69.16,69.23,117200.0,61.5273,61.5716,61.3499,61.412,117200.0
2013-03-22 09:30:00,68.52,68.73,68.38,68.64,233600.0,60.7821,60.9684,60.658,60.8886,233600.0
2013-03-22 09:40:00,68.65,68.68,68.38,68.48,128500.0,60.8975,60.9241,60.658,60.7467,128500.0
2013-03-22 09:50:00,68.47,68.52,68.38,68.47,95500.0,60.7378,60.7821,60.658,60.7378,95500.0
2013-03-22 10:00:00,68.46,68.56,68.36,68.51,114600.0,60.7289,60.8176,60.6402,60.7733,114600.0
2013-03-22 10:10:00,68.51,68.6,68.4,68.58,19100.0,60.7733,60.8531,60.6757,60.8354,19100.0
2013-03-22 10:20:00,68.55,68.58,68.46,68.56,14500.0,60.8088,60.8354,60.7289,60.8176,14500.0
2013-03-22 10:30:00,68.53,68.63,68.52,68.62,1031400.0,60.791,60.8797,60.7821,60.8709,1031400.0
2013-03-22 10:40:00,68.61,68.68,68.43,68.51,101300.0,60.862,60.9241,60.7023,60.7733,101300.0
2013-03-22 10:50:00,68.53,68.55,68.36,68.45,13300.0,60.791,60.8088,60.6402,60.7201,13300.0
2013-03-22 11:00:00,68.42,68.52,68.37,68.41,11800.0,60.6934,60.7821,60.6491,60.6846,11800.0
2013-03-22 11:10:00,68.43,68.52,68.37,68.5,18100.0,60.7023,60.7821,60.6491,60.7644,18100.0
2013-03-22 11:20:00,68.51,68.67,68.46,68.56,32900.0,60.7733,60.9152,60.7289,60.8176,32900.0
2013-03-22 11:30:00,68.53,68.61,68.45,68.51,18700.0,60.791,60.862,60.7201,60.7733,18700.0
2013-03-22 11:40:00,68.53,68.53,68.38,68.38,7200.0,60.791,60.791,60.658,60.658,7200.0
2013-03-22 11:50:00,68.39,68.43,68.28,68.31,18600.0,60.6668,60.7023,60.5692,60.5959,18600.0
2013-03-22 12:00:00,68.34,68.39,68.26,68.33,44200.0,60.6225,60.6668,60.5515,60.6136,44200.0
2013-03-22 12:10:00,68.31,68.4,68.22,68.28,60000.0,60.5959,60.6757,60.516,60.5692,60000.0
2013-03-22 12:20:00,68.26,68.26,68.09,68.17,19500.0,60.5515,60.5515,60.4007,60.4717,19500.0
2013-03-22 12:30:00,68.2,68.22,68.1,68.15,22800.0,60.4983,60.516,60.4096,60.4539,22800.0
2013-03-22 12:40:00,68.15,68.17,68.1,68.15,7800.0,60.4539,60.4717,60.4096,60.4539,7800.0
2013-03-22 12:50:00,68.13,68.26,68.12,68.23,11200.0,60.4362,60.5515,60.4273,60.5249,11200.0
2013-03-22 13:00:00,68.26,68.29,68.18,68.28,12400.0,60.5515,60.5781,60.4805,60.5692,12400.0
2013-03-22 13:10:00,68.29,68.41,68.27,68.41,6000.0,60.5781,60.6846,60.5604,60.6846,6000.0
2013-03-22 13:20:00,68.41,68.49,68.37,68.49,23200.0,60.6846,60.7555,60.6491,60.7555,23200.0
2013-03-22 13:30:00,68.48,68.58,68.35,68.37,31100.0,60.7467,60.8354,60.6313,60.6491,31100.0
2013-03-22 13:40:00,68.39,68.4,68.34,68.37,10000.0,60.6668,60.6757,60.6225,60.6491,10000.0
2013-03-22 13:50:00,68.38,68.38,68.2,68.2,13000.0,60.658,60.658,60.4983,60.4983,13000.0
2013-03-22 14:00:00,68.2,68.29,68.19,68.24,11700.0,60.4983,60.5781,60.4894,60.5338,11700.0
2013-03-22 14:10:00,68.25,68.28,68.16,68.25,18800.0,60.5426,60.5692,60.4628,60.5426,18800.0
2013-03-22 14:20:00,68.24,68.24,68.17,68.2,16600.0,60.5338,60.5338,60.4717,60.4983,16600.0
2013-03-22 14:30:00,68.2,68.25,68.14,68.23,19300.0,60.4983,60.5426,60.4451,60.5249,19300.0
2013-03-22 14:40:00,68.24,68.26,68.16,68.19,17600.0,60.5338,60.5515,60.4628,60.4894,17600.0
2013-03-22 14:50:00,68.2,68.2,68.11,68.16,10600.0,60.4983,60.4983,60.4184,60.4628,10600.0
2013-03-22 15:00:00,68.15,68.2,68.07,68.11,35500.0,60.4539,60.4983,60.383,60.4184,35500.0
2013-03-22 15:10:00,68.11,68.12,68.06,68.08,38300.0,60.4184,60.4273,60.3741,60.3918,38300.0
2013-03-22 15:20:00,68.08,68.13,67.98,67.98,30300.0,60.3918,60.4362,60.3031,60.3031,30300.0
2013-03-22 15:30:00,67.98,68.15,67.92,68.11,40400.0,60.3031,60.4539,60.2499,60.4184,40400.0
2013-03-22 15:40:00,68.13,68.17,68.1,68.12,32100.0,60.4362,60.4717,60.4096,60.4273,32100.0
2013-03-22 15:50:00,68.13,68.36,68.08,68.33,142100.0,60.4362,60.6402,60.3918,60.6136,142100.0
2013-03-25 09:30:00,68.56,68.73,68.53,68.63,25700.0,60.8176,60.9684,60.791,60.8797,25700.0
2013-03-25 09:40:00,68.64,68.93,68.61,68.92,23500.0,60.8886,61.1458,60.862,61.137,23500.0
2013-03-25 09:50:00,68.98,69.13,68.85,69.1,25600.0,61.1902,61.3233,61.0749,61.2966,25600.0
2013-03-25 10:00:00,69.09,69.37,69.09,69.32,44300.0,61.2878,61.5362,61.2878,61.4918,44300.0
2013-03-25 10:10:00,69.32,69.34,69.04,69.14,14400.0,61.4918,61.5095,61.2434,61.3321,14400.0
2013-03-25 10:20:00,69.13,69.18,68.75,68.78,13100.0,61.3233,61.3676,60.9862,61.0128,13100.0
2013-03-25 10:30:00,68.78,68.9,68.65,68.71,21500.0,61.0128,61.1192,60.8975,60.9507,21500.0
2013-03-25 10:40:00,68.71,68.71,68.51,68.6,49500.0,60.9507,60.9507,60.7733,60.8531,49500.0
2013-03-25 10:50:00,68.59,68.69,68.52,68.54,14900.0,60.8442,60.9329,60.7821,60.7999,14900.0
2013-03-25 11:00:00,68.53,68.61,68.34,68.61,29700.0,60.791,60.862,60.6225,60.862,29700.0
2013-03-25 11:10:00,68.65,68.73,68.22,68.22,32900.0,60.8975,60.9684,60.516,60.516,32900.0
2013-03-25 11:20:00,68.21,68.41,68.16,68.26,32000.0,60.5072,60.6846,60.4628,60.5515,32000.0
2013-03-25 11:30:00,68.32,68.56,68.23,68.53,15700.0,60.6047,60.8176,60.5249,60.791,15700.0
2013-03-25 11:40:00,68.49,68.71,68.44,68.71,21900.0,60.7555,60.9507,60.7112,60.9507,21900.0
2013-03-25 11:50:00,68.69,68.73,68.58,68.61,32200.0,60.9329,60.9684,60.8354,60.862,32200.0
2013-03-25 12:00:00,68.66,68.72,68.57,68.57,8400.0,60.9063,60.9596,60.8265,60.8265,8400.0
2013-03-25 12:10:00,68.56,68.64,68.49,68.61,19600.0,60.8176,60.8886,60.7555,60.862,19600.0
2013-03-25 12:20:00,68.6,68.6,68.34,68.36,18600.0,60.8531,60.8531,60.6225,60.6402,18600.0
2013-03-25 12:30:00,68.36,68.4,68.28,68.39,31500.0,60.6402,60.6757,60.5692,60.6668,31500.0
2013-03-25 12:40:00,68.4,68.52,68.4,68.44,17400.0,60.6757,60.7821,60.6757,60.7112,17400.0
2013-03-25 12:50:00,68.46,68.51,68.37,68.41,6000.0,60.7289,60.7733,60.6491,60.6846,6000.0
2013-03-25 13:00:00,68.36,68.49,68.24,68.29,20000.0,60.6402,60.7555,60.5338,60.5781,20000.0
2013-03-25 13:10:00,68.28,68.41,68.22,68.3,18100.0,60.5692,60.6846,60.516,60.587,18100.0
2013-03-25 13:20:00,68.36,68.59,68.36,68.59,10300.0,60.6402,60.8442,60.6402,60.8442,10300.0
2013-03-25 13:30:00,68.57,68.57,68.33,68.34,9900.0,60.8265,60.8265,60.6136,60.6225,9900.0
2013-03-25 13:40:00,68.34,68.64,68.33,68.55,11000.0,60.6225,60.8886,60.6136,60.8088,11000.0
2013-03-25 13:50:00,68.54,68.93,68.54,68.84,43300.0,60.7999,61.1458,60.7999,61.066,43300.0
2013-03-25 14:00:00,68.85,68.92,68.83,68.91,13000.0,61.0749,61.137,61.0571,61.1281,13000.0
2013-03-25 14:10:00,68.92,68.96,68.82,68.95,25000.0,61.137,61.1725,61.0483,61.1636,25000.0
2013-03-25 14:20:00,68.95,69.0,68.77,68.77,10800.0,61.1636,61.2079,61.0039,61.0039,10800.0
2013-03-25 14:30:00,68.79,68.79,68.68,68.72,13100.0,61.0217,61.0217,60.9241,60.9596,13100.0
2013-03-25 14:40:00,68.71,68.75,68.69,68.75,12000.0,60.9507,60.9862,60.9329,60.9862,12000.0
2013-03-25 14:50:00,68.75,68.75,68.62,68.63,18900.0,60.9862,60.9862,60.8709,60.8797,18900.0
2013-03-25 15:00:00,68.62,68.62,68.49,68.52,25600.0,60.8709,60.8709,60.7555,60.7821,25600.0
2013-03-25 15:10:00,68.52,68.67,68.52,68.53,18100.0,60.7821,60.9152,60.7821,60.791,18100.0
2013-03-25 15:20:00,68.53,68.62,68.44,68.54,38300.0,60.791,60.8709,60.7112,60.7999,38300.0
2013-03-25 15:30:00,68.52,68.67,68.51,68.67,32400.0,60.7821,60.9152,60.7733,60.9152,32400.0
2013-03-25 15:40:00,68.67,68.71,68.57,68.57,38900.0,60.9152,60.9507,60.8265,60.8265,38900.0
2013-03-25 15:50:00,68.56,68.81,68.55,68.68,55300.0,60.8176,61.0394,60.8088,60.9241,55300.0
2013-03-26 09:30:00,67.59,67.82,67.48,67.53,74800.0,59.9572,60.1612,59.8596,59.9039,74800.0
2013-03-26 09:40:00,67.49,67.55,67.25,67.33,64300.0,59.8685,59.9217,59.6556,59.7265,64300.0
2013-03-26 09:50:00,67.33,67.38,67.14,67.2,186400.0,59.7265,59.7709,59.558,59.6112,186400.0
2013-03-26 10:00:00,67.14,67.22,66.83,66.98,101100.0,59.558,59.629,59.283,59.4161,101100.0
2013-03-26 10:10:00,66.96,67.14,66.85,66.86,52100.0,59.3983,59.558,59.3007,59.3096,52100.0
2013-03-26 10:20:00,66.86,66.96,66.77,66.87,34400.0,59.3096,59.3983,59.2298,59.3185,34400.0
2013-03-26 10:30:00,66.88,67.1,66.82,66.83,41500.0,59.3273,59.5225,59.2741,59.283,41500.0
2013-03-26 10:40:00,66.83,66.84,66.2,66.42,93300.0,59.283,59.2919,58.7241,58.9193,93300.0
2013-03-26 10:50:00,66.42,66.87,66.42,66.84,63300.0,58.9193,59.3185,58.9193,59.2919,63300.0
2013-03-26 11:00:00,66.83,67.03,66.77,66.92,37700.0,59.283,59.4604,59.2298,59.3628,37700.0
2013-03-26 11:10:00,66.91,66.99,66.69,66.74,33700.0,59.354,59.4249,59.1588,59.2032,33700.0
2013-03-26 11:20:00,66.75,67.03,66.74,66.87,26800.0,59.212,59.4604,59.2032,59.3185,26800.0
2013-03-26 11:30:00,66.84,66.88,66.71,66.78,20000.0,59.2919,59.3273,59.1765,59.2386,20000.0
2013-03-26 11:40:00,66.77,66.86,66.7,66.71,17900.0,59.2298,59.3096,59.1677,59.1765,17900.0
2013-03-26 11:50:00,66.71,66.82,66.68,66.68,43400.0,59.1765,59.2741,59.1499,59.1499,43400.0
2013-03-26 12:00:00,66.67,66.92,66.57,66.78,57900.0,59.1411,59.3628,59.0524,59.2386,57900.0
2013-03-26 12:10:00,66.77,66.78,66.63,66.71,20600.0,59.2298,59.2386,59.1056,59.1765,20600.0
2013-03-26 12:20:00,66.7,66.76,66.6,66.75,43400.0,59.1677,59.2209,59.079,59.212,43400.0
2013-03-26 12:30:00,66.75,66.89,66.68,66.89,25200.0,59.212,59.3362,59.1499,59.3362,25200.0
2013-03-26 12:40:00,66.89,66.96,66.82,66.82,5200.0,59.3362,59.3983,59.2741,59.2741,5200.0
2013-03-26 12:50:00,66.82,66.91,66.76,66.9,12300.0,59.2741,59.354,59.2209,59.3451,12300.0
2013-03-26 13:00:00,66.91,66.97,66.9,66.94,11800.0,59.354,59.4072,59.3451,59.3806,11800.0
2013-03-26 13:10:00,66.94,67.0,66.84,66.88,33800.0,59.3806,59.4338,59.2919,59.3273,33800.0
2013-03-26 13:20:00,66.88,66.96,66.85,66.92,21600.0,59.3273,59.3983,59.3007,59.3628,21600.0
2013-03-26 13:30:00,66.94,66.96,66.88,66.89,12000.0,59.3806,59.3983,59.3273,59.3362,12000.0
2013-03-26 13:40:00,66.88,66.92,66.82,66.88,19100.0,59.3273,59.3628,59.2741,59.3273,19100.0
2013-03-26 13:50:00,66.87,66.93,66.81,66.83,25200.0,59.3185,59.3717,59.2653,59.283,25200.0
2013-03-26 14:00:00,66.83,66.9,66.81,66.81,20500.0,59.283,59.3451,59.2653,59.2653,20500.0
2013-03-26 14:10:00,66.8,66.8,66.75,66.77,14300.0,59.2564,59.2564,59.212,59.2298,14300.0
2013-03-26 14:20:00,66.76,66.76,66.7,66.71,18500.0,59.2209,59.2209,59.1677,59.1765,18500.0
2013-03-26 14:30:00,66.72,66.8,66.7,66.76,13700.0,59.1854,59.2564,59.1677,59.2209,13700.0
2013-03-26 14:40:00,66.75,66.76,66.69,66.69,20300.0,59.212,59.2209,59.1588,59.1588,20300.0
2013-03-26 14:50:00,66.69,66.71,66.6,66.6,35500.0,59.1588,59.1765,59.079,59.079,35500.0
2013-03-26 15:00:00,66.6,66.85,66.59,66.83,27800.0,59.079,59.3007,59.0701,59.283,27800.0
2013-03-26 15:10:00,66.84,66.97,66.83,66.86,32200.0,59.2919,59.4072,59.283,59.3096,32200.0
2013-03-26 15:20:00,66.86,66.95,66.83,66.91,58300.0,59.3096,59.3894,59.283,59.354,58300.0
2013-03-26 15:30:00,66.91,66.98,66.88,66.94,34300.0,59.354,59.4161,59.3273,59.3806,34300.0
2013-03-26 15:40:00,66.94,66.94,66.84,66.84,64000.0,59.3806,59.3806,59.2919,59.2919,64000.0
2013-03-26 15:50:00,66.85,66.97,66.82,66.97,106300.0,59.3007,59.4072,59.2741,59.4072,106300.0
2013-03-27 09:30:00,65.13,65.32,65.05,65.19,140500.0,57.775,57.9435,57.704,57.8282,140500.0
2013-03-27 09:40:00,65.17,65.32,65.04,65.08,209100.0,57.8105,57.9435,57.6951,57.7306,209100.0
2013-03-27 09:50:00,65.06,65.23,64.97,65.11,107300.0,57.7129,57.8637,57.633,57.7572,107300.0
2013-03-27 10:00:00,65.11,65.22,65.03,65.13,82100.0,57.7572,57.8548,57.6863,57.775,82100.0
2013-03-27 10:10:00,65.14,65.15,64.94,64.95,99600.0,57.7838,57.7927,57.6064,57.6153,99600.0
2013-03-27 10:20:00,64.95,65.02,64.93,65.0,98100.0,57.6153,57.6774,57.5976,57.6597,98100.0
2013-03-27 10:30:00,65.0,65.03,64.94,65.0,53700.0,57.6597,57.6863,57.6064,57.6597,53700.0
2013-03-27 10:40:00,65.0,65.15,64.96,65.12,101700.0,57.6597,57.7927,57.6242,57.7661,101700.0
2013-03-27 10:50:00,65.14,65.14,64.96,65.0,128400.0,57.7838,57.7838,57.6242,57.6597,128400.0
2013-03-27 11:00:00,65.01,65.15,64.95,65.14,62000.0,57.6685,57.7927,57.6153,57.7838,62000.0
2013-03-27 11:10:00,65.14,65.6,65.04,65.5,202100.0,57.7838,58.1919,57.6951,58.1032,202100.0
2013-03-27 11:20:00,65.5,65.57,65.34,65.38,67800.0,58.1032,58.1653,57.9613,57.9967,67800.0
2013-03-27 11:30:00,65.38,65.42,65.36,65.4,45900.0,57.9967,58.0322,57.979,58.0145,45900.0
2013-03-27 11:40:00,65.4,65.47,65.34,65.37,44900.0,58.0145,58.0766,57.9613,57.9879,44900.0
2013-03-27 11:50:00,65.4,65.5,65.29,65.42,32300.0,58.0145,58.1032,57.9169,58.0322,32300.0
2013-03-27 12:00:00,65.43,65.53,65.43,65.48,37700.0,58.0411,58.1298,58.0411,58.0854,37700.0
2013-03-27 12:10:00,65.46,65.52,65.43,65.46,33200.0,58.0677,58.1209,58.0411,58.0677,33200.0
2013-03-27 12:20:00,65.44,65.5,65.31,65.38,20900.0,58.05,58.1032,57.9346,57.9967,20900.0
2013-03-27 12:30:00,65.4,65.47,65.28,65.47,30200.0,58.0145,58.0766,57.908,58.0766,30200.0
2013-03-27 12:40:00,65.48,65.51,65.39,65.41,22000.0,58.0854,58.1121,58.0056,58.0234,22000.0
2013-03-27 12:50:00,65.4,65.57,65.4,65.52,17500.0,58.0145,58.1653,58.0145,58.1209,17500.0
2013-03-27 13:00:00,65.55,65.56,65.47,65.51,8100.0,58.1475,58.1564,58.0766,58.1121,8100.0
2013-03-27 13:10:00,65.51,65.6,65.48,65.54,16500.0,58.1121,58.1919,58.0854,58.1387,16500.0
2013-03-27 13:20:00,65.56,65.62,65.54,65.56,11600.0,58.1564,58.2096,58.1387,58.1564,11600.0
2013-03-27 13:30:00,65.56,65.63,65.53,65.61,13900.0,58.1564,58.2185,58.1298,58.2008,13900.0
2013-03-27 13:40:00,65.62,65.72,65.61,65.66,13400.0,58.2096,58.2983,58.2008,58.2451,13400.0
2013-03-27 13:50:00,65.68,65.71,65.63,65.71,17600.0,58.2629,58.2895,58.2185,58.2895,17600.0
2013-03-27 14:00:00,65.71,65.88,65.7,65.78,37100.0,58.2895,58.4403,58.2806,58.3516,37100.0
2013-03-27 14:10:00,65.78,65.8,65.71,65.73,28900.0,58.3516,58.3693,58.2895,58.3072,28900.0
2013-03-27 14:20:00,65.74,65.81,65.71,65.8,37800.0,58.3161,58.3782,58.2895,58.3693,37800.0
2013-03-27 14:30:00,65.8,65.97,65.8,65.95,78600.0,58.3693,58.5201,58.3693,58.5024,78600.0
2013-03-27 14:40:00,65.95,65.98,65.92,65.92,39300.0,58.5024,58.529,58.4758,58.4758,39300.0
2013-03-27 14:50:00,65.9,65.98,65.84,65.92,56700.0,58.458,58.529,58.4048,58.4758,56700.0
2013-03-27 15:00:00,65.95,66.07,65.95,66.04,96700.0,58.5024,58.6088,58.5024,58.5822,96700.0
2013-03-27 15:10:00,66.03,66.09,65.97,65.98,116300.0,58.5733,58.6266,58.5201,58.529,116300.0
2013-03-27 15:20:00,65.98,66.18,65.97,66.14,94300.0,58.529,58.7064,58.5201,58.6709,94300.0
2013-03-27 15:30:00,66.12,66.22,66.09,66.13,94600.0,58.6532,58.7419,58.6266,58.662,94600.0
2013-03-27 15:40:00,66.14,66.27,66.12,66.17,148500.0,58.6709,58.7862,58.6532,58.6975,148500.0
2013-03-27 15:50:00,66.17,66.32,66.15,66.28,262900.0,58.6975,58.8306,58.6798,58.7951,262900.0
2013-03-28 09:30:00,66.69,66.93,66.64,66.79,70900.0,59.1588,59.3717,59.1145,59.2475,70900.0
2013-03-28 09:40:00,66.79,66.9,66.73,66.88,90600.0,59.2475,59.3451,59.1943,59.3273,90600.0
2013-03-28 09:50:00,66.89,67.24,66.85,67.18,19900.0,59.3362,59.6467,59.3007,59.5935,19900.0
2013-03-28 10:00:00,67.17,67.27,67.07,67.12,20700.0,59.5846,59.6733,59.4959,59.5402,20700.0
2013-03-28 10:10:00,67.12,67.24,67.08,67.15,12900.0,59.5402,59.6467,59.5048,59.5669,12900.0
2013-03-28 10:20:00,67.17,67.22,67.12,67.22,13900.0,59.5846,59.629,59.5402,59.629,13900.0
2013-03-28 10:30:00,67.21,67.21,67.1,67.21,25300.0,59.6201,59.6201,59.5225,59.6201,25300.0
2013-03-28 10:40:00,67.19,67.29,67.19,67.26,10300.0,59.6023,59.691,59.6023,59.6644,10300.0
2013-03-28 10:50:00,67.28,67.59,67.26,67.47,47400.0,59.6822,59.9572,59.6644,59.8507,47400.0
2013-03-28 11:00:00,67.51,67.53,67.29,67.3,43200.0,59.8862,59.9039,59.691,59.6999,43200.0
2013-03-28 11:10:00,67.32,67.41,67.29,67.33,65300.0,59.7177,59.7975,59.691,59.7265,65300.0
2013-03-28 11:20:00,67.34,67.36,67.19,67.35,34100.0,59.7354,59.7531,59.6023,59.7443,34100.0
2013-03-28 11:30:00,67.36,67.43,67.3,67.41,18000.0,59.7531,59.8152,59.6999,59.7975,18000.0
2013-03-28 11:40:00,67.38,67.51,67.36,67.4,26600.0,59.7709,59.8862,59.7531,59.7886,26600.0
2013-03-28 11:50:00,67.39,67.48,67.34,67.48,15700.0,59.7798,59.8596,59.7354,59.8596,15700.0
2013-03-28 12:00:00,67.46,67.48,67.33,67.33,30000.0,59.8418,59.8596,59.7265,59.7265,30000.0
2013-03-28 12:10:00,67.35,67.36,67.18,67.24,26800.0,59.7443,59.7531,59.5935,59.6467,26800.0
2013-03-28 12:20:00,67.24,67.31,67.19,67.27,59700.0,59.6467,59.7088,59.6023,59.6733,59700.0
2013-03-28 12:30:00,67.24,67.42,67.24,67.4,14700.0,59.6467,59.8064,59.6467,59.7886,14700.0
2013-03-28 12:40:00,67.36,67.41,67.36,67.41,8500.0,59.7531,59.7975,59.7531,59.7975,8500.0
2013-03-28 12:50:00,67.41,67.47,67.38,67.44,5400.0,59.7975,59.8507,59.7709,59.8241,5400.0
2013-03-28 13:00:00,67.39,67.44,67.36,67.4,9800.0,59.7798,59.8241,59.7531,59.7886,9800.0
2013-03-28 13:10:00,67.4,67.4,67.26,67.27,9700.0,59.7886,59.7886,59.6644,59.6733,9700.0
2013-03-28 13:20:00,67.28,67.4,67.28,67.35,14700.0,59.6822,59.7886,59.6822,59.7443,14700.0
2013-03-28 13:30:00,67.35,67.42,67.3,67.32,9000.0,59.7443,59.8064,59.6999,59.7177,9000.0
2013-03-28 13:40:00,67.33,67.5,67.33,67.49,17400.0,59.7265,59.8773,59.7265,59.8685,17400.0
2013-03-28 13:50:00,67.49,67.57,67.47,67.47,9500.0,59.8685,59.9394,59.8507,59.8507,9500.0
2013-03-28 14:00:00,67.49,67.58,67.49,67.57,18200.0,59.8685,59.9483,59.8685,59.9394,18200.0
2013-03-28 14:10:00,67.57,67.59,67.5,67.55,16700.0,59.9394,59.9572,59.8773,59.9217,16700.0
2013-03-28 14:20:00,67.54,67.56,67.48,67.52,6500.0,59.9128,59.9306,59.8596,59.8951,6500.0
2013-03-28 14:30:00,67.53,67.53,67.32,67.41,26000.0,59.9039,59.9039,59.7177,59.7975,26000.0
2013-03-28 14:40:00,67.4,67.54,67.4,67.54,22400.0,59.7886,59.9128,59.7886,59.9128,22400.0
2013-03-28 14:50:00,67.54,67.75,67.52,67.66,58300.0,59.9128,60.0991,59.8951,60.0193,58300.0
2013-03-28 15:00:00,67.66,67.88,67.66,67.87,44100.0,60.0193,60.2144,60.0193,60.2055,44100.0
2013-03-28 15:10:00,67.86,68.04,67.85,67.97,63900.0,60.1967,60.3564,60.1878,60.2943,63900.0
2013-03-28 15:20:00,67.97,68.18,67.97,68.07,55400.0,60.2943,60.4805,60.2943,60.383,55400.0
2013-03-28 15:30:00,68.06,68.08,67.93,67.98,69700.0,60.3741,60.3918,60.2588,60.3031,69700.0
2013-03-28 15:40:00,67.97,68.06,67.85,68.01,57800.0,60.2943,60.3741,60.1878,60.3297,57800.0
2013-03-28 15:50:00,68.01,68.11,67.98,67.99,110700.0,60.3297,60.4184,60.3031,60.312,110700.0
2013-04-01 09:30:00,67.89,68.19,67.87,68.19,34100.0,60.2233,60.4894,60.2055,60.4894,34100.0
2013-04-01 09:40:00,68.18,68.45,68.06,68.07,56400.0,60.4805,60.7201,60.3741,60.383,56400.0
2013-04-01 09:50:00,68.04,68.06,67.85,67.98,27200.0,60.3564,60.3741,60.1878,60.3031,27200.0
2013-04-01 10:00:00,67.96,68.01,67.66,67.82,27700.0,60.2854,60.3297,60.0193,60.1612,27700.0
2013-04-01 10:10:00,67.74,68.06,67.74,68.06,90000.0,60.0902,60.3741,60.0902,60.3741,90000.0
2013-04-01 10:20:00,68.06,68.16,68.02,68.15,49300.0,60.3741,60.4628,60.3386,60.4539,49300.0
2013-04-01 10:30:00,68.13,68.16,68.01,68.02,44900.0,60.4362,60.4628,60.3297,60.3386,44900.0
2013-04-01 10:40:00,68.0,68.0,67.94,67.95,13400.0,60.3209,60.3209,60.2676,60.2765,13400.0
2013-04-01 10:50:00,67.96,67.98,67.75,67.84,72600.0,60.2854,60.3031,60.0991,60.1789,72600.0
2013-04-01 11:00:00,67.83,67.83,67.57,67.67,25400.0,60.1701,60.1701,59.9394,60.0281,25400.0
2013-04-01 11:10:00,67.68,67.84,67.68,67.7,31200.0,60.037,60.1789,60.037,60.0547,31200.0
2013-04-01 11:20:00,67.68,67.7,67.46,67.52,58300.0,60.037,60.0547,59.8418,59.8951,58300.0
2013-04-01 11:30:00,67.51,67.71,67.47,67.69,22400.0,59.8862,60.0636,59.8507,60.0459,22400.0
2013-04-01 11:40:00,67.68,67.73,67.64,67.73,18400.0,60.037,60.0814,60.0015,60.0814,18400.0
2013-04-01 11:50:00,67.74,67.76,67.58,67.64,12600.0,60.0902,60.108,59.9483,60.0015,12600.0
2013-04-01 12:00:00,67.63,67.67,67.56,67.56,21900.0,59.9927,60.0281,59.9306,59.9306,21900.0
2013-04-01 12:10:00,67.55,67.58,67.45,67.52,16700.0,59.9217,59.9483,59.833,59.8951,16700.0
2013-04-01 12:20:00,67.5,67.52,67.28,67.31,18200.0,59.8773,59.8951,59.6822,59.7088,18200.0
2013-04-01 12:30:00,67.33,67.35,67.24,67.35,9700.0,59.7265,59.7443,59.6467,59.7443,9700.0
2013-04-01 12:40:00,67.33,67.39,67.27,67.29,16200.0,59.7265,59.7798,59.6733,59.691,16200.0
2013-04-01 12:50:00,67.3,67.4,67.3,67.4,13300.0,59.6999,59.7886,59.6999,59.7886,13300.0
2013-04-01 13:00:00,67.38,67.4,67.25,67.28,20300.0,59.7709,59.7886,59.6556,59.6822,20300.0
2013-04-01 13:10:00,67.28,67.35,67.26,67.33,9000.0,59.6822,59.7443,59.6644,59.7265,9000.0
2013-04-01 13:20:00,67.33,67.47,67.33,67.45,7600.0,59.7265,59.8507,59.7265,59.833,7600.0
2013-04-01 13:30:00,67.45,67.47,67.44,67.46,14700.0,59.833,59.8507,59.8241,59.8418,14700.0
2013-04-01 13:40:00,67.46,67.47,67.33,67.42,27700.0,59.8418,59.8507,59.7265,59.8064,27700.0
2013-04-01 13:50:00,67.44,67.46,67.36,67.36,4800.0,59.8241,59.8418,59.7531,59.7531,4800.0
2013-04-01 14:00:00,67.35,67.42,67.35,67.4,21100.0,59.7443,59.8064,59.7443,59.7886,21100.0
2013-04-01 14:10:00,67.39,67.42,67.32,67.32,32200.0,59.7798,59.8064,59.7177,59.7177,32200.0
2013-04-01 14:20:00,67.34,67.35,67.25,67.3,9100.0,59.7354,59.7443,59.6556,59.6999,9100.0
2013-04-01 14:30:00,67.31,67.35,67.23,67.29,40000.0,59.7088,59.7443,59.6378,59.691,40000.0
2013-04-01 14:40:00,67.29,67.35,67.27,67.31,17600.0,59.691,59.7443,59.6733,59.7088,17600.0
2013-04-01 14:50:00,67.31,67.41,67.28,67.32,39000.0,59.7088,59.7975,59.6822,59.7177,39000.0
2013-04-01 15:00:00,67.31,67.36,67.21,67.24,19800.0,59.7088,59.7531,59.6201,59.6467,19800.0
2013-04-01 15:10:00,67.24,67.32,67.21,67.24,36200.0,59.6467,59.7177,59.6201,59.6467,36200.0
2013-04-01 15:20:00,67.22,67.22,66.96,66.96,40100.0,59.629,59.629,59.3983,59.3983,40100.0
2013-04-01 15:30:00,66.96,67.09,66.89,67.08,45800.0,59.3983,59.5136,59.3362,59.5048,45800.0
2013-04-01 15:40:00,67.07,67.19,66.99,67.15,54400.0,59.4959,59.6023,59.4249,59.5669,54400.0
2013-04-01 15:50:00,67.15,67.18,67.08,67.1,111800.0,59.5669,59.5935,59.5048,59.5225,111800.0
2013-04-02 09:30:00,66.48,66.83,66.47,66.76,71600.0,58.9725,59.283,58.9636,59.2209,71600.0
2013-04-02 09:40:00,66.79,67.01,66.78,66.96,22100.0,59.2475,59.4427,59.2386,59.3983,22100.0
2013-04-02 09:50:00,67.0,67.05,66.79,66.84,32000.0,59.4338,59.4781,59.2475,59.2919,32000.0
2013-04-02 10:00:00,66.84,67.17,66.84,67.17,33800.0,59.2919,59.5846,59.2919,59.5846,33800.0
2013-04-02 10:10:00,67.18,67.19,67.04,67.16,20000.0,59.5935,59.6023,59.4693,59.5757,20000.0
2013-04-02 10:20:00,67.15,67.43,67.14,67.43,24500.0,59.5669,59.8152,59.558,59.8152,24500.0
2013-04-02 10:30:00,67.43,67.43,67.2,67.36,24000.0,59.8152,59.8152,59.6112,59.7531,24000.0
2013-04-02 10:40:00,67.34,67.54,67.3,67.52,28500.0,59.7354,59.9128,59.6999,59.8951,28500.0
2013-04-02 10:50:00,67.53,67.55,67.42,67.42,21200.0,59.9039,59.9217,59.8064,59.8064,21200.0
2013-04-02 11:00:00,67.4,67.44,67.24,67.25,21300.0,59.7886,59.8241,59.6467,59.6556,21300.0
2013-04-02 11:10:00,67.22,67.26,67.04,67.23,40500.0,59.629,59.6644,59.4693,59.6378,40500.0
2013-04-02 11:20:00,67.24,67.35,67.15,67.23,31600.0,59.6467,59.7443,59.5669,59.6378,31600.0
2013-04-02 11:30:00,67.22,67.26,67.17,67.19,19100.0,59.629,59.6644,59.5846,59.6023,19100.0
2013-04-02 11:40:00,67.21,67.23,67.08,67.1,8500.0,59.6201,59.6378,59.5048,59.5225,8500.0
2013-04-02 11:50:00,67.11,67.2,67.04,67.07,11000.0,59.5314,59.6112,59.4693,59.4959,11000.0
2013-04-02 12:00:00,67.07,67.14,67.04,67.14,9200.0,59.4959,59.558,59.4693,59.558,9200.0
2013-04-02 12:10:00,67.12,67.21,67.05,67.1,23000.0,59.5402,59.6201,59.4781,59.5225,23000.0
2013-04-02 12:20:00,67.1,67.21,67.08,67.16,9200.0,59.5225,59.6201,59.5048,59.5757,9200.0
2013-04-02 12:30:00,67.18,67.2,67.05,67.08,10100.0,59.5935,59.6112,59.4781,59.5048,10100.0
2013-04-02 12:40:00,67.06,67.17,67.06,67.13,18800.0,59.487,59.5846,59.487,59.5491,18800.0
2013-04-02 12:50:00,67.17,67.19,67.1,67.1,6500.0,59.5846,59.6023,59.5225,59.5225,6500.0
2013-04-02 13:00:00,67.11,67.12,67.02,67.02,16600.0,59.5314,59.5402,59.4515,59.4515,16600.0
2013-04-02 13:10:00,67.0,67.05,66.97,66.98,25200.0,59.4338,59.4781,59.4072,59.4161,25200.0
2013-04-02 13:20:00,66.98,67.04,66.89,66.89,15200.0,59.4161,59.4693,59.3362,59.3362,15200.0
2013-04-02 13:30:00,66.88,66.99,66.86,66.99,6400.0,59.3273,59.4249,59.3096,59.4249,6400.0
2013-04-02 13:40:00,66.96,67.01,66.95,66.95,8100.0,59.3983,59.4427,59.3894,59.3894,8100.0
2013-04-02 13:50:00,66.95,66.98,66.87,66.87,13500.0,59.3894,59.4161,59.3185,59.3185,13500.0
2013-04-02 14:00:00,66.85,66.89,66.84,66.89,22600.0,59.3007,59.3362,59.2919,59.3362,22600.0
2013-04-02 14:10:00,66.89,66.9,66.85,66.89,19000.0,59.3362,59.3451,59.3007,59.3362,19000.0
2013-04-02 14:20:00,66.88,66.9,66.73,66.78,31600.0,59.3273,59.3451,59.1943,59.2386,31600.0
2013-04-02 14:30:00,66.76,66.8,66.72,66.79,33400.0,59.2209,59.2564,59.1854,59.2475,33400.0
2013-04-02 14:40:00,66.79,66.91,66.73,66.86,19700.0,59.2475,59.354,59.1943,59.3096,19700.0
2013-04-02 14:50:00,66.87,66.87,66.75,66.8,21100.0,59.3185,59.3185,59.212,59.2564,21100.0
2013-04-02 15:00:00,66.8,66.8,66.67,66.73,40400.0,59.2564,59.2564,59.1411,59.1943,40400.0
2013-04-02 15:10:00,66.73,66.75,66.7,66.75,22300.0,59.1943,59.212,59.1677,59.212,22300.0
2013-04-02 15:20:00,66.75,66.78,66.72,66.78,25600.0,59.212,59.2386,59.1854,59.2386,25600.0
2013-04-02 15:30:00,66.78,66.86,66.69,66.69,47200.0,59.2386,59.3096,59.1588,59.1588,47200.0
2013-04-02 15:40:00,66.69,66.72,66.65,66.68,28400.0,59.1588,59.1854,59.1233,59.1499,28400.0
2013-04-02 15:50:00,66.68,66.86,66.68,66.85,50000.0,59.1499,59.3096,59.1499,59.3007,50000.0
2013-04-03 09:30:00,67.28,67.37,67.22,67.33,29300.0,59.6822,59.762,59.629,59.7265,29300.0
2013-04-03 09:40:00,67.36,67.47,67.31,67.37,49700.0,59.7531,59.8507,59.7088,59.762,49700.0
2013-04-03 09:50:00,67.37,67.38,67.19,67.24,35500.0,59.762,59.7709,59.6023,59.6467,35500.0
2013-04-03 10:00:00,67.26,67.26,67.01,67.02,42500.0,59.6644,59.6644,59.4427,59.4515,42500.0
2013-04-03 10:10:00,67.01,67.04,66.93,67.03,38900.0,59.4427,59.4693,59.3717,59.4604,38900.0
2013-04-03 10:20:00,67.03,67.03,66.91,66.95,25900.0,59.4604,59.4604,59.354,59.3894,25900.0
2013-04-03 10:30:00,66.97,66.97,66.75,66.87,45300.0,59.4072,59.4072,59.212,59.3185,45300.0
2013-04-03 10:40:00,66.88,66.92,66.83,66.9,33300.0,59.3273,59.3628,59.283,59.3451,33300.0
2013-04-03 10:50:00,66.88,66.93,66.78,66.78,21100.0,59.3273,59.3717,59.2386,59.2386,21100.0
2013-04-03 11:00:00,66.77,66.79,66.63,66.7,39000.0,59.2298,59.2475,59.1056,59.1677,39000.0
2013-04-03 11:10:00,66.71,66.74,66.6,66.7,41500.0,59.1765,59.2032,59.079,59.1677,41500.0
2013-04-03 11:20:00,66.69,66.75,66.6,66.67,31400.0,59.1588,59.212,59.079,59.1411,31400.0
2013-04-03 11:30:00,66.68,66.76,66.49,66.62,40700.0,59.1499,59.2209,58.9814,59.0967,40700.0
2013-04-03 11:40:00,66.62,66.75,66.54,66.75,34600.0,59.0967,59.212,59.0257,59.212,34600.0
2013-04-03 11:50:00,66.74,66.75,66.67,66.74,53100.0,59.2032,59.212,59.1411,59.2032,53100.0
2013-04-03 12:00:00,66.74,66.74,66.61,66.62,31100.0,59.2032,59.2032,59.0878,59.0967,31100.0
2013-04-03 12:10:00,66.64,66.72,66.6,66.67,24000.0,59.1145,59.1854,59.079,59.1411,24000.0
2013-04-03 12:20:00,66.67,66.69,66.51,66.58,18500.0,59.1411,59.1588,58.9991,59.0612,18500.0
2013-04-03 12:30:00,66.55,66.67,66.54,66.55,15000.0,59.0346,59.1411,59.0257,59.0346,15000.0
2013-04-03 12:40:00,66.55,66.61,66.36,66.36,26200.0,59.0346,59.0878,58.8661,58.8661,26200.0
2013-04-03 12:50:00,66.33,66.5,66.28,66.47,23100.0,58.8395,58.9903,58.7951,58.9636,23100.0
2013-04-03 13:00:00,66.47,66.53,66.43,66.47,8900.0,58.9636,59.0169,58.9282,58.9636,8900.0
2013-04-03 13:10:00,66.5,66.52,66.3,66.46,8900.0,58.9903,59.008,58.8128,58.9548,8900.0
2013-04-03 13:20:00,66.44,66.52,66.38,66.48,16000.0,58.937,59.008,58.8838,58.9725,16000.0
2013-04-03 13:30:00,66.48,66.52,66.31,66.31,10100.0,58.9725,59.008,58.8217,58.8217,10100.0
2013-04-03 13:40:00,66.31,66.38,66.19,66.28,20000.0,58.8217,58.8838,58.7153,58.7951,20000.0
2013-04-03 13:50:00,66.27,66.34,66.2,66.29,21400.0,58.7862,58.8483,58.7241,58.804,21400.0
2013-04-03 14:00:00,66.28,66.31,65.94,66.21,48000.0,58.7951,58.8217,58.4935,58.733,48000.0
2013-04-03 14:10:00,66.23,66.45,66.23,66.41,20200.0,58.7508,58.9459,58.7508,58.9104,20200.0
2013-04-03 14:20:00,66.4,66.48,66.36,66.45,40300.0,58.9016,58.9725,58.8661,58.9459,40300.0
2013-04-03 14:30:00,66.44,66.45,66.27,66.3,20800.0,58.937,58.9459,58.7862,58.8128,20800.0
2013-04-03 14:40:00,66.32,66.45,66.29,66.42,7700.0,58.8306,58.9459,58.804,58.9193,7700.0
2013-04-03 14:50:00,66.4,66.45,66.23,66.33,14700.0,58.9016,58.9459,58.7508,58.8395,14700.0
2013-04-03 15:00:00,66.34,66.34,66.24,66.28,9300.0,58.8483,58.8483,58.7596,58.7951,9300.0
2013-04-03 15:10:00,66.26,66.36,66.24,66.3,14600.0,58.7774,58.8661,58.7596,58.8128,14600.0
2013-04-03 15:20:00,66.32,66.33,66.26,66.32,16800.0,58.8306,58.8395,58.7774,58.8306,16800.0
2013-04-03 15:30:00,66.3,66.3,66.17,66.22,41600.0,58.8128,58.8128,58.6975,58.7419,41600.0
2013-04-03 15:40:00,66.2,66.38,66.02,66.33,87700.0,58.7241,58.8838,58.5645,58.8395,87700.0
2013-04-03 15:50:00,66.33,66.4,66.24,66.25,91900.0,58.8395,58.9016,58.7596,58.7685,91900.0
2013-04-04 09:30:00,65.42,65.47,65.27,65.39,138200.0,58.0322,58.0766,57.8992,58.0056,138200.0
2013-04-04 09:40:00,65.39,65.87,65.37,65.77,159900.0,58.0056,58.4314,57.9879,58.3427,159900.0
2013-04-04 09:50:00,65.77,65.84,65.51,65.56,36200.0,58.3427,58.4048,58.1121,58.1564,36200.0
2013-04-04 10:00:00,65.61,65.81,65.61,65.65,35100.0,58.2008,58.3782,58.2008,58.2362,35100.0
2013-04-04 10:10:00,65.67,65.68,65.55,65.55,32100.0,58.254,58.2629,58.1475,58.1475,32100.0
2013-04-04 10:20:00,65.53,65.54,65.16,65.3,56300.0,58.1298,58.1387,57.8016,57.9258,56300.0
2013-04-04 10:30:00,65.29,65.43,65.24,65.24,29300.0,57.9169,58.0411,57.8726,57.8726,29300.0
2013-04-04 10:40:00,65.22,65.3,65.13,65.19,40800.0,57.8548,57.9258,57.775,57.8282,40800.0
2013-04-04 10:50:00,65.23,65.32,65.1,65.1,36600.0,57.8637,57.9435,57.7484,57.7484,36600.0
2013-04-04 11:00:00,65.11,65.27,65.06,65.19,94600.0,57.7572,57.8992,57.7129,57.8282,94600.0
2013-04-04 11:10:00,65.22,65.29,65.18,65.24,24100.0,57.8548,57.9169,57.8193,57.8726,24100.0
2013-04-04 11:20:00,65.24,65.47,65.2,65.47,46400.0,57.8726,58.0766,57.8371,58.0766,46400.0
2013-04-04 11:30:00,65.43,65.47,65.25,65.26,94700.0,58.0411,58.0766,57.8814,57.8903,94700.0
2013-04-04 11:40:00,65.25,65.45,65.25,65.45,33800.0,57.8814,58.0588,57.8814,58.0588,33800.0
2013-04-04 11:50:00,65.45,65.45,65.38,65.41,64000.0,58.0588,58.0588,57.9967,58.0234,64000.0
2013-04-04 12:00:00,65.41,65.42,65.23,65.27,27700.0,58.0234,58.0322,57.8637,57.8992,27700.0
2013-04-04 12:10:00,65.26,65.38,65.18,65.37,17700.0,57.8903,57.9967,57.8193,57.9879,17700.0
2013-04-04 12:20:00,65.36,65.38,65.29,65.35,16500.0,57.979,57.9967,57.9169,57.9701,16500.0
2013-04-04 12:30:00,65.35,65.44,65.34,65.42,28100.0,57.9701,58.05,57.9613,58.0322,28100.0
2013-04-04 12:40:00,65.42,65.46,65.36,65.46,13000.0,58.0322,58.0677,57.979,58.0677,13000.0
2013-04-04 12:50:00,65.49,65.5,65.44,65.46,10300.0,58.0943,58.1032,58.05,58.0677,10300.0
2013-04-04 13:00:00,65.44,65.44,65.29,65.39,16000.0,58.05,58.05,57.9169,58.0056,16000.0
2013-04-04 13:10:00,65.39,65.39,65.29,65.39,10100.0,58.0056,58.0056,57.9169,58.0056,10100.0
2013-04-04 13:20:00,65.42,65.55,65.38,65.53,17300.0,58.0322,58.1475,57.9967,58.1298,17300.0
2013-04-04 13:30:00,65.53,65.76,65.51,65.75,18900.0,58.1298,58.3338,58.1121,58.325,18900.0
2013-04-04 13:40:00,65.75,65.94,65.73,65.93,8100.0,58.325,58.4935,58.3072,58.4846,8100.0
2013-04-04 13:50:00,65.92,65.99,65.89,65.97,12200.0,58.4758,58.5379,58.4491,58.5201,12200.0
2013-04-04 14:00:00,65.94,65.96,65.87,65.89,21100.0,58.4935,58.5112,58.4314,58.4491,21100.0
2013-04-04 14:10:00,65.89,65.93,65.82,65.91,18000.0,58.4491,58.4846,58.3871,58.4669,18000.0
2013-04-04 14:20:00,65.91,65.91,65.79,65.87,12800.0,58.4669,58.4669,58.3604,58.4314,12800.0
2013-04-04 14:30:00,65.85,66.01,65.85,65.93,13600.0,58.4137,58.5556,58.4137,58.4846,13600.0
2013-04-04 14:40:00,65.93,65.98,65.92,65.93,13900.0,58.4846,58.529,58.4758,58.4846,13900.0
2013-04-04 14:50:00,65.93,66.02,65.88,65.88,13100.0,58.4846,58.5645,58.4403,58.4403,13100.0
2013-04-04 15:00:00,65.9,66.01,65.87,65.93,27600.0,58.458,58.5556,58.4314,58.4846,27600.0
2013-04-04 15:10:00,65.91,65.95,65.87,65.94,20900.0,58.4669,58.5024,58.4314,58.4935,20900.0
2013-04-04 15:20:00,65.92,65.95,65.84,65.85,12500.0,58.4758,58.5024,58.4048,58.4137,12500.0
2013-04-04 15:30:00,65.84,65.97,65.84,65.93,25400.0,58.4048,58.5201,58.4048,58.4846,25400.0
2013-04-04 15:40:00,65.94,65.99,65.91,65.95,26600.0,58.4935,58.5379,58.4669,58.5024,26600.0
2013-04-04 15:50:00,65.96,66.11,65.96,66.09,54900.0,58.5112,58.6443,58.5112,58.6266,54900.0
2013-04-05 09:30:00,65.57,65.67,65.12,65.59,117500.0,58.1653,58.254,57.7661,58.183,117500.0
2013-04-05 09:40:00,65.59,65.68,65.41,65.46,51100.0,58.183,58.2629,58.0234,58.0677,51100.0
2013-04-05 09:50:00,65.46,65.51,65.26,65.42,61800.0,58.0677,58.1121,57.8903,58.0322,61800.0
2013-04-05 10:00:00,65.38,65.66,65.31,65.66,33700.0,57.9967,58.2451,57.9346,58.2451,33700.0
2013-04-05 10:10:00,65.68,65.73,65.6,65.7,55700.0,58.2629,58.3072,58.1919,58.2806,55700.0
2013-04-05 10:20:00,65.72,65.91,65.72,65.84,42900.0,58.2983,58.4669,58.2983,58.4048,42900.0
2013-04-05 10:30:00,65.84,65.97,65.79,65.88,67600.0,58.4048,58.5201,58.3604,58.4403,67600.0
2013-04-05 10:40:00,65.91,65.91,65.71,65.87,32300.0,58.4669,58.4669,58.2895,58.4314,32300.0
2013-04-05 10:50:00,65.86,66.14,65.82,66.06,69100.0,58.4225,58.6709,58.3871,58.5999,69100.0
2013-04-05 11:00:00,66.07,66.12,66.01,66.02,80200.0,58.6088,58.6532,58.5556,58.5645,80200.0
2013-04-05 11:10:00,66.02,66.1,65.89,65.91,43600.0,58.5645,58.6354,58.4491,58.4669,43600.0
2013-04-05 11:20:00,65.91,66.0,65.86,66.0,17800.0,58.4669,58.5467,58.4225,58.5467,17800.0
2013-04-05 11:30:00,65.97,66.03,65.9,66.03,12000.0,58.5201,58.5733,58.458,58.5733,12000.0
2013-04-05 11:40:00,66.03,66.12,66.02,66.08,9100.0,58.5733,58.6532,58.5645,58.6177,9100.0
2013-04-05 11:50:00,66.05,66.05,65.86,65.87,11100.0,58.5911,58.5911,58.4225,58.4314,11100.0
2013-04-05 12:00:00,65.84,65.89,65.83,65.89,4900.0,58.4048,58.4491,58.3959,58.4491,4900.0
2013-04-05 12:10:00,65.92,65.93,65.89,65.89,5400.0,58.4758,58.4846,58.4491,58.4491,5400.0
2013-04-05 12:20:00,65.9,65.92,65.81,65.89,8900.0,58.458,58.4758,58.3782,58.4491,8900.0
2013-04-05 12:30:00,65.9,65.92,65.82,65.82,5500.0,58.458,58.4758,58.3871,58.3871,5500.0
2013-04-05 12:40:00,65.85,65.86,65.78,65.86,3000.0,58.4137,58.4225,58.3516,58.4225,3000.0
2013-04-05 12:50:00,65.83,65.84,65.76,65.79,4900.0,58.3959,58.4048,58.3338,58.3604,4900.0
2013-04-05 13:00:00,65.76,65.89,65.76,65.82,5200.0,58.3338,58.4491,58.3338,58.3871,5200.0
2013-04-05 13:10:00,65.82,65.96,65.82,65.96,4000.0,58.3871,58.5112,58.3871,58.5112,4000.0
2013-04-05 13:20:00,65.95,66.06,65.94,66.02,9200.0,58.5024,58.5999,58.4935,58.5645,9200.0
2013-04-05 13:30:00,66.03,66.08,65.99,66.08,5700.0,58.5733,58.6177,58.5379,58.6177,5700.0
2013-04-05 13:40:00,66.07,66.16,66.04,66.14,9900.0,58.6088,58.6887,58.5822,58.6709,9900.0
2013-04-05 13:50:00,66.14,66.15,66.01,66.03,8400.0,58.6709,58.6798,58.5556,58.5733,8400.0
2013-04-05 14:00:00,66.03,66.14,65.96,66.13,26900.0,58.5733,58.6709,58.5112,58.662,26900.0
2013-04-05 14:10:00,66.13,66.2,66.07,66.2,20200.0,58.662,58.7241,58.6088,58.7241,20200.0
2013-04-05 14:20:00,66.21,66.37,66.2,66.37,22000.0,58.733,58.8749,58.7241,58.8749,22000.0
2013-04-05 14:30:00,66.39,66.44,66.33,66.37,25300.0,58.8927,58.937,58.8395,58.8749,25300.0
2013-04-05 14:40:00,66.36,66.37,66.28,66.35,12600.0,58.8661,58.8749,58.7951,58.8572,12600.0
2013-04-05 14:50:00,66.38,66.48,66.36,66.43,32900.0,58.8838,58.9725,58.8661,58.9282,32900.0
2013-04-05 15:00:00,66.41,66.44,66.34,66.42,27700.0,58.9104,58.937,58.8483,58.9193,27700.0
2013-04-05 15:10:00,66.43,66.48,66.37,66.38,15500.0,58.9282,58.9725,58.8749,58.8838,15500.0
2013-04-05 15:20:00,66.37,66.37,66.26,66.34,14900.0,58.8749,58.8749,58.7774,58.8483,14900.0
2013-04-05 15:30:00,66.34,66.51,66.29,66.51,25100.0,58.8483,58.9991,58.804,58.9991,25100.0
2013-04-05 15:40:00,66.51,66.71,66.5,66.71,42100.0,58.9991,59.1765,58.9903,59.1765,42100.0
2013-04-05 15:50:00,66.71,66.79,66.63,66.72,73500.0,59.1765,59.2475,59.1056,59.1854,73500.0
2013-04-08 09:30:00,66.64,66.7,66.44,66.55,91700.0,59.1145,59.1677,58.937,59.0346,91700.0
2013-04-08 09:40:00,66.57,66.62,66.22,66.23,38300.0,59.0524,59.0967,58.7419,58.7508,38300.0
2013-04-08 09:50:00,66.22,66.31,66.06,66.11,43900.0,58.7419,58.8217,58.5999,58.6443,43900.0
2013-04-08 10:00:00,66.11,66.26,65.93,66.22,44300.0,58.6443,58.7774,58.4846,58.7419,44300.0
2013-04-08 10:10:00,66.26,66.28,65.92,65.96,34100.0,58.7774,58.7951,58.4758,58.5112,34100.0
2013-04-08 10:20:00,65.97,66.14,65.97,66.14,20500.0,58.5201,58.6709,58.5201,58.6709,20500.0
2013-04-08 10:30:00,66.16,66.37,66.14,66.3,32400.0,58.6887,58.8749,58.6709,58.8128,32400.0
2013-04-08 10:40:00,66.32,66.47,66.22,66.39,26600.0,58.8306,58.9636,58.7419,58.8927,26600.0
2013-04-08 10:50:00,66.34,66.45,66.23,66.32,17800.0,58.8483,58.9459,58.7508,58.8306,17800.0
2013-04-08 11:00:00,66.32,66.32,66.06,66.11,55500.0,58.8306,58.8306,58.5999,58.6443,55500.0
2013-04-08 11:10:00,66.12,66.2,65.96,66.02,56500.0,58.6532,58.7241,58.5112,58.5645,56500.0
2013-04-08 11:20:00,66.02,66.12,65.9,65.98,42000.0,58.5645,58.6532,58.458,58.529,42000.0
2013-04-08 11:30:00,66.0,66.09,65.81,66.09,19800.0,58.5467,58.6266,58.3782,58.6266,19800.0
2013-04-08 11:40:00,66.08,66.19,66.06,66.11,4600.0,58.6177,58.7153,58.5999,58.6443,4600.0
2013-04-08 11:50:00,66.12,66.25,65.97,66.15,14100.0,58.6532,58.7685,58.5201,58.6798,14100.0
2013-04-08 12:00:00,66.14,66.27,66.12,66.21,4900.0,58.6709,58.7862,58.6532,58.733,4900.0
2013-04-08 12:10:00,66.21,66.22,66.08,66.14,13800.0,58.733,58.7419,58.6177,58.6709,13800.0
2013-04-08 12:20:00,66.14,66.2,66.03,66.14,14400.0,58.6709,58.7241,58.5733,58.6709,14400.0
2013-04-08 12:30:00,66.15,66.3,66.15,66.3,5500.0,58.6798,58.8128,58.6798,58.8128,5500.0
2013-04-08 12:40:00,66.25,66.36,66.25,66.31,7100.0,58.7685,58.8661,58.7685,58.8217,7100.0
2013-04-08 12:50:00,66.31,66.34,66.29,66.29,2000.0,58.8217,58.8483,58.804,58.804,2000.0
2013-04-08 13:00:00,66.28,66.42,66.27,66.4,8800.0,58.7951,58.9193,58.7862,58.9016,8800.0
2013-04-08 13:10:00,66.41,66.43,66.35,66.4,13600.0,58.9104,58.9282,58.8572,58.9016,13600.0
2013-04-08 13:20:00,66.4,66.43,66.28,66.37,7400.0,58.9016,58.9282,58.7951,58.8749,7400.0
2013-04-08 13:30:00,66.35,66.37,66.25,66.26,7100.0,58.8572,58.8749,58.7685,58.7774,7100.0
2013-04-08 13:40:00,66.26,66.5,66.24,66.43,13900.0,58.7774,58.9903,58.7596,58.9282,13900.0
2013-04-08 13:50:00,66.44,66.48,66.36,66.44,9200.0,58.937,58.9725,58.8661,58.937,9200.0
2013-04-08 14:00:00,66.43,66.63,66.41,66.62,21500.0,58.9282,59.1056,58.9104,59.0967,21500.0
2013-04-08 14:10:00,66.63,66.82,66.63,66.78,20100.0,59.1056,59.2741,59.1056,59.2386,20100.0
2013-04-08 14:20:00,66.78,66.87,66.75,66.87,91800.0,59.2386,59.3185,59.212,59.3185,91800.0
2013-04-08 14:30:00,66.87,66.96,66.81,66.93,28900.0,59.3185,59.3983,59.2653,59.3717,28900.0
2013-04-08 14:40:00,66.93,66.94,66.81,66.87,12500.0,59.3717,59.3806,59.2653,59.3185,12500.0
2013-04-08 14:50:00,66.88,66.99,66.85,66.85,14000.0,59.3273,59.4249,59.3007,59.3007,14000.0
2013-04-08 15:00:00,66.87,66.95,66.81,66.92,50400.0,59.3185,59.3894,59.2653,59.3628,50400.0
2013-04-08 15:10:00,66.91,66.92,66.78,66.84,31200.0,59.354,59.3628,59.2386,59.2919,31200.0
2013-04-08 15:20:00,66.85,66.98,66.84,66.92,49300.0,59.3007,59.4161,59.2919,59.3628,49300.0
2013-04-08 15:30:00,66.92,67.04,66.9,67.03,61100.0,59.3628,59.4693,59.3451,59.4604,61100.0
2013-04-08 15:40:00,67.03,67.06,66.96,67.03,66700.0,59.4604,59.487,59.3983,59.4604,66700.0
2013-04-08 15:50:00,67.04,67.05,66.93,67.03,158100.0,59.4693,59.4781,59.3717,59.4604,158100.0
2013-04-09 09:30:00,66.9,67.34,66.83,67.31,93000.0,59.3451,59.7354,59.283,59.7088,93000.0
2013-04-09 09:40:00,67.26,67.3,66.98,67.23,57300.0,59.6644,59.6999,59.4161,59.6378,57300.0
2013-04-09 09:50:00,67.22,67.22,66.68,66.82,45000.0,59.629,59.629,59.1499,59.2741,45000.0
2013-04-09 10:00:00,66.84,66.95,66.78,66.83,20600.0,59.2919,59.3894,59.2386,59.283,20600.0
2013-04-09 10:10:00,66.84,67.14,66.77,67.0,54500.0,59.2919,59.558,59.2298,59.4338,54500.0
2013-04-09 10:20:00,67.01,67.06,66.97,67.05,14100.0,59.4427,59.487,59.4072,59.4781,14100.0
2013-04-09 10:30:00,67.04,67.06,66.84,66.87,26700.0,59.4693,59.487,59.2919,59.3185,26700.0
2013-04-09 10:40:00,66.91,66.93,66.78,66.91,22900.0,59.354,59.3717,59.2386,59.354,22900.0
2013-04-09 10:50:00,66.9,66.91,66.69,66.86,30800.0,59.3451,59.354,59.1588,59.3096,30800.0
2013-04-09 11:00:00,66.9,66.96,66.79,66.94,19300.0,59.3451,59.3983,59.2475,59.3806,19300.0
2013-04-09 11:10:00,66.96,67.03,66.91,66.96,45200.0,59.3983,59.4604,59.354,59.3983,45200.0
2013-04-09 11:20:00,66.96,67.14,66.91,67.14,39700.0,59.3983,59.558,59.354,59.558,39700.0
2013-04-09 11:30:00,67.14,67.35,67.05,67.3,45600.0,59.558,59.7443,59.4781,59.6999,45600.0
2013-04-09 11:40:00,67.3,67.34,67.18,67.22,25400.0,59.6999,59.7354,59.5935,59.629,25400.0
2013-04-09 11:50:00,67.19,67.19,66.94,66.98,36300.0,59.6023,59.6023,59.3806,59.4161,36300.0
2013-04-09 12:00:00,66.99,67.05,66.73,66.73,23800.0,59.4249,59.4781,59.1943,59.1943,23800.0
2013-04-09 12:10:00,66.73,66.81,66.71,66.78,12100.0,59.1943,59.2653,59.1765,59.2386,12100.0
2013-04-09 12:20:00,66.77,66.82,66.7,66.8,16000.0,59.2298,59.2741,59.1677,59.2564,16000.0
2013-04-09 12:30:00,66.82,66.93,66.82,66.88,27700.0,59.2741,59.3717,59.2741,59.3273,27700.0
2013-04-09 12:40:00,66.88,66.9,66.68,66.68,42800.0,59.3273,59.3451,59.1499,59.1499,42800.0
2013-04-09 12:50:00,66.68,66.7,66.62,66.68,48300.0,59.1499,59.1677,59.0967,59.1499,48300.0
2013-04-09 13:00:00,66.67,66.96,66.67,66.91,21300.0,59.1411,59.3983,59.1411,59.354,21300.0
2013-04-09 13:10:00,66.87,67.13,66.87,67.13,21400.0,59.3185,59.5491,59.3185,59.5491,21400.0
2013-04-09 13:20:00,67.09,67.27,66.98,67.25,23700.0,59.5136,59.6733,59.4161,59.6556,23700.0
2013-04-09 13:30:00,67.24,67.26,67.15,67.18,10600.0,59.6467,59.6644,59.5669,59.5935,10600.0
2013-04-09 13:40:00,67.17,67.45,67.17,67.45,13300.0,59.5846,59.833,59.5846,59.833,13300.0
2013-04-09 13:50:00,67.45,67.48,67.36,67.42,5800.0,59.833,59.8596,59.7531,59.8064,5800.0
2013-04-09 14:00:00,67.42,67.43,67.22,67.27,21400.0,59.8064,59.8152,59.629,59.6733,21400.0
2013-04-09 14:10:00,67.27,67.27,67.13,67.23,17700.0,59.6733,59.6733,59.5491,59.6378,17700.0
2013-04-09 14:20:00,67.23,67.34,67.14,67.24,13700.0,59.6378,59.7354,59.558,59.6467,13700.0
2013-04-09 14:30:00,67.27,67.33,67.27,67.33,6300.0,59.6733,59.7265,59.6733,59.7265,6300.0
2013-04-09 14:40:00,67.32,67.51,67.32,67.42,23500.0,59.7177,59.8862,59.7177,59.8064,23500.0
2013-04-09 14:50:00,67.41,67.42,67.3,67.31,16200.0,59.7975,59.8064,59.6999,59.7088,16200.0
2013-04-09 15:00:00,67.33,67.37,67.29,67.34,25100.0,59.7265,59.762,59.691,59.7354,25100.0
2013-04-09 15:10:00,67.34,67.41,67.31,67.31,26400.0,59.7354,59.7975,59.7088,59.7088,26400.0
2013-04-09 15:20:00,67.31,67.31,67.1,67.15,40600.0,59.7088,59.7088,59.5225,59.5669,40600.0
2013-04-09 15:30:00,67.14,67.18,67.07,67.13,39300.0,59.558,59.5935,59.4959,59.5491,39300.0
2013-04-09 15:40:00,67.13,67.18,67.06,67.12,34500.0,59.5491,59.5935,59.487,59.5402,34500.0
2013-04-09 15:50:00,67.13,67.19,67.02,67.07,51800.0,59.5491,59.6023,59.4515,59.4959,51800.0
2013-04-10 09:30:00,67.46,67.69,67.39,67.69,44100.0,59.8418,60.0459,59.7798,60.0459,44100.0
2013-04-10 09:40:00,67.66,67.75,67.56,67.73,24800.0,60.0193,60.0991,59.9306,60.0814,24800.0
2013-04-10 09:50:00,67.75,67.92,67.59,67.9,32000.0,60.0991,60.2499,59.9572,60.2322,32000.0
2013-04-10 10:00:00,67.9,68.52,67.89,68.52,80300.0,60.2322,60.7821,60.2233,60.7821,80300.0
2013-04-10 10:10:00,68.52,68.67,68.39,68.53,86600.0,60.7821,60.9152,60.6668,60.791,86600.0
2013-04-10 10:20:00,68.51,68.6,68.48,68.5,44500.0,60.7733,60.8531,60.7467,60.7644,44500.0
2013-04-10 10:30:00,68.48,68.61,68.47,68.58,34600.0,60.7467,60.862,60.7378,60.8354,34600.0
2013-04-10 10:40:00,68.59,68.93,68.59,68.89,46200.0,60.8442,61.1458,60.8442,61.1104,46200.0
2013-04-10 10:50:00,68.92,69.15,68.9,69.13,61300.0,61.137,61.341,61.1192,61.3233,61300.0
2013-04-10 11:00:00,69.15,69.24,69.09,69.23,42900.0,61.341,61.4208,61.2878,61.412,42900.0
2013-04-10 11:10:00,69.24,69.24,68.93,69.07,43900.0,61.4208,61.4208,61.1458,61.27,43900.0
2013-04-10 11:20:00,69.04,69.11,68.81,68.81,21400.0,61.2434,61.3055,61.0394,61.0394,21400.0
2013-04-10 11:30:00,68.82,69.01,68.8,68.93,29600.0,61.0483,61.2168,61.0305,61.1458,29600.0
2013-04-10 11:40:00,68.96,69.04,68.8,68.82,10600.0,61.1725,61.2434,61.0305,61.0483,10600.0
2013-04-10 11:50:00,68.81,68.95,68.71,68.71,10800.0,61.0394,61.1636,60.9507,60.9507,10800.0
2013-04-10 12:00:00,68.7,68.76,68.66,68.76,3300.0,60.9418,60.995,60.9063,60.995,3300.0
2013-04-10 12:10:00,68.78,68.88,68.76,68.81,10000.0,61.0128,61.1015,60.995,61.0394,10000.0
2013-04-10 12:20:00,68.75,68.81,68.58,68.58,11200.0,60.9862,61.0394,60.8354,60.8354,11200.0
2013-04-10 12:30:00,68.6,68.72,68.56,68.72,5600.0,60.8531,60.9596,60.8176,60.9596,5600.0
2013-04-10 12:40:00,68.72,68.75,68.62,68.7,4800.0,60.9596,60.9862,60.8709,60.9418,4800.0
2013-04-10 12:50:00,68.65,68.65,68.56,68.56,5400.0,60.8975,60.8975,60.8176,60.8176,5400.0
2013-04-10 13:00:00,68.56,68.6,68.51,68.52,3400.0,60.8176,60.8531,60.7733,60.7821,3400.0
2013-04-10 13:10:00,68.53,68.6,68.52,68.56,7600.0,60.791,60.8531,60.7821,60.8176,7600.0
2013-04-10 13:20:00,68.56,68.61,68.54,68.6,9300.0,60.8176,60.862,60.7999,60.8531,9300.0
2013-04-10 13:30:00,68.62,68.63,68.52,68.54,6200.0,60.8709,60.8797,60.7821,60.7999,6200.0
2013-04-10 13:40:00,68.54,68.7,68.53,68.62,7600.0,60.7999,60.9418,60.791,60.8709,7600.0
2013-04-10 13:50:00,68.62,68.62,68.43,68.45,14100.0,60.8709,60.8709,60.7023,60.7201,14100.0
2013-04-10 14:00:00,68.45,68.48,68.4,68.44,22600.0,60.7201,60.7467,60.6757,60.7112,22600.0
2013-04-10 14:10:00,68.43,68.43,68.37,68.39,11300.0,60.7023,60.7023,60.6491,60.6668,11300.0
2013-04-10 14:20:00,68.4,68.42,68.3,68.3,44200.0,60.6757,60.6934,60.587,60.587,44200.0
2013-04-10 14:30:00,68.3,68.35,68.28,68.31,21700.0,60.587,60.6313,60.5692,60.5959,21700.0
2013-04-10 14:40:00,68.31,68.34,68.31,68.33,24600.0,60.5959,60.6225,60.5959,60.6136,24600.0
2013-04-10 14:50:00,68.34,68.49,68.34,68.49,18900.0,60.6225,60.7555,60.6225,60.7555,18900.0
2013-04-10 15:00:00,68.49,68.49,68.27,68.31,28300.0,60.7555,60.7555,60.5604,60.5959,28300.0
2013-04-10 15:10:00,68.31,68.35,68.21,68.32,32000.0,60.5959,60.6313,60.5072,60.6047,32000.0
2013-04-10 15:20:00,68.34,68.61,68.32,68.54,56800.0,60.6225,60.862,60.6047,60.7999,56800.0
2013-04-10 15:30:00,68.54,68.68,68.44,68.64,77600.0,60.7999,60.9241,60.7112,60.8886,77600.0
2013-04-10 15:40:00,68.63,68.68,68.54,68.58,39600.0,60.8797,60.9241,60.7999,60.8354,39600.0
2013-04-10 15:50:00,68.6,68.71,68.59,68.66,79000.0,60.8531,60.9507,60.8442,60.9063,79000.0
2013-04-11 09:30:00,69.22,69.32,69.14,69.15,100000.0,61.4031,61.4918,61.3321,61.341,100000.0
2013-04-11 09:40:00,69.15,69.53,69.15,69.48,87900.0,61.341,61.6781,61.341,61.6337,87900.0
2013-04-11 09:50:00,69.53,69.53,69.21,69.27,48300.0,61.6781,61.6781,61.3942,61.4474,48300.0
2013-04-11 10:00:00,69.26,69.67,69.24,69.67,52800.0,61.4386,61.8023,61.4208,61.8023,52800.0
2013-04-11 10:10:00,69.64,69.78,69.64,69.78,92100.0,61.7757,61.8999,61.7757,61.8999,92100.0
2013-04-11 10:20:00,69.78,69.88,69.74,69.81,24500.0,61.8999,61.9886,61.8644,61.9265,24500.0
2013-04-11 10:30:00,69.78,69.9,69.7,69.85,91400.0,61.8999,62.0063,61.8289,61.962,91400.0
2013-04-11 10:40:00,69.83,69.94,69.81,69.94,30900.0,61.9442,62.0418,61.9265,62.0418,30900.0
2013-04-11 10:50:00,69.93,70.08,69.85,70.03,44800.0,62.0329,62.166,61.962,62.1216,44800.0
2013-04-11 11:00:00,70.04,70.16,69.92,70.02,54900.0,62.1305,62.2369,62.024,62.1128,54900.0
2013-04-11 11:10:00,70.01,70.11,69.94,70.06,49800.0,62.1039,62.1926,62.0418,62.1482,49800.0
2013-04-11 11:20:00,70.06,70.2,70.06,70.13,46900.0,62.1482,62.2724,62.1482,62.2103,46900.0
2013-04-11 11:30:00,70.12,70.12,69.84,69.9,33700.0,62.2015,62.2015,61.9531,62.0063,33700.0
2013-04-11 11:40:00,69.91,69.91,69.66,69.72,15400.0,62.0152,62.0152,61.7934,61.8466,15400.0
2013-04-11 11:50:00,69.7,69.87,69.69,69.84,22700.0,61.8289,61.9797,61.82,61.9531,22700.0
2013-04-11 12:00:00,69.8,69.83,69.72,69.75,26300.0,61.9176,61.9442,61.8466,61.8732,26300.0
2013-04-11 12:10:00,69.76,69.82,69.6,69.61,17600.0,61.8821,61.9353,61.7402,61.7491,17600.0
2013-04-11 12:20:00,69.6,69.64,69.38,69.41,21600.0,61.7402,61.7757,61.545,61.5716,21600.0
2013-04-11 12:30:00,69.42,69.55,69.35,69.5,18600.0,61.5805,61.6958,61.5184,61.6515,18600.0
2013-04-11 12:40:00,69.51,69.51,69.28,69.28,17000.0,61.6603,61.6603,61.4563,61.4563,17000.0
2013-04-11 12:50:00,69.28,69.46,69.27,69.45,11200.0,61.4563,61.616,61.4474,61.6071,11200.0
2013-04-11 13:00:00,69.46,69.48,69.33,69.33,4900.0,61.616,61.6337,61.5007,61.5007,4900.0
2013-04-11 13:10:00,69.36,69.41,69.24,69.25,10400.0,61.5273,61.5716,61.4208,61.4297,10400.0
2013-04-11 13:20:00,69.24,69.26,69.1,69.16,28900.0,61.4208,61.4386,61.2966,61.3499,28900.0
2013-04-11 13:30:00,69.15,69.32,69.12,69.3,18000.0,61.341,61.4918,61.3144,61.4741,18000.0
2013-04-11 13:40:00,69.31,69.32,69.12,69.19,13300.0,61.4829,61.4918,61.3144,61.3765,13300.0
2013-04-11 13:50:00,69.18,69.18,68.99,69.01,25400.0,61.3676,61.3676,61.1991,61.2168,25400.0
2013-04-11 14:00:00,69.03,69.12,68.98,69.12,18700.0,61.2346,61.3144,61.1902,61.3144,18700.0
2013-04-11 14:10:00,69.11,69.13,68.96,69.07,14000.0,61.3055,61.3233,61.1725,61.27,14000.0
2013-04-11 14:20:00,69.1,69.22,69.05,69.22,11200.0,61.2966,61.4031,61.2523,61.4031,11200.0
2013-04-11 14:30:00,69.26,69.36,69.23,69.26,13800.0,61.4386,61.5273,61.412,61.4386,13800.0
2013-04-11 14:40:00,69.26,69.27,69.2,69.25,17200.0,61.4386,61.4474,61.3854,61.4297,17200.0
2013-04-11 14:50:00,69.23,69.29,69.1,69.24,26700.0,61.412,61.4652,61.2966,61.4208,26700.0
2013-04-11 15:00:00,69.26,69.44,69.23,69.39,30200.0,61.4386,61.5983,61.412,61.5539,30200.0
2013-04-11 15:10:00,69.41,69.46,69.34,69.35,38800.0,61.5716,61.616,61.5095,61.5184,38800.0
2013-04-11 15:20:00,69.36,69.44,69.3,69.43,20500.0,61.5273,61.5983,61.4741,61.5894,20500.0
2013-04-11 15:30:00,69.44,69.44,69.19,69.24,44300.0,61.5983,61.5983,61.3765,61.4208,44300.0
2013-04-11 15:40:00,69.23,69.27,69.14,69.27,92900.0,61.412,61.4474,61.3321,61.4474,92900.0
2013-04-11 15:50:00,69.27,69.34,69.22,69.32,68600.0,61.4474,61.5095,61.4031,61.4918,68600.0
2013-04-12 09:30:00,69.14,69.21,69.04,69.1,44600.0,61.3321,61.3942,61.2434,61.2966,44600.0
2013-04-12 09:40:00,69.1,69.35,69.06,69.28,65300.0,61.2966,61.5184,61.2612,61.4563,65300.0
2013-04-12 09:50:00,69.32,69.33,69.09,69.19,62700.0,61.4918,61.5007,61.2878,61.3765,62700.0
2013-04-12 10:00:00,69.14,69.24,69.02,69.03,46800.0,61.3321,61.4208,61.2257,61.2346,46800.0
2013-04-12 10:10:00,69.02,69.06,68.84,68.84,103500.0,61.2257,61.2612,61.066,61.066,103500.0
2013-04-12 10:20:00,68.86,68.87,68.76,68.83,39300.0,61.0837,61.0926,60.995,61.0571,39300.0
2013-04-12 10:30:00,68.8,68.87,68.59,68.6,63200.0,61.0305,61.0926,60.8442,60.8531,63200.0
2013-04-12 10:40:00,68.61,68.61,68.18,68.25,92200.0,60.862,60.862,60.4805,60.5426,92200.0
2013-04-12 10:50:00,68.27,68.55,68.27,68.5,41400.0,60.5604,60.8088,60.5604,60.7644,41400.0
2013-04-12 11:00:00,68.5,68.54,68.37,68.38,12600.0,60.7644,60.7999,60.6491,60.658,12600.0
2013-04-12 11:10:00,68.39,68.61,68.37,68.58,40500.0,60.6668,60.862,60.6491,60.8354,40500.0
2013-04-12 11:20:00,68.56,68.63,68.5,68.57,16000.0,60.8176,60.8797,60.7644,60.8265,16000.0
2013-04-12 11:30:00,68.57,68.77,68.56,68.71,18600.0,60.8265,61.0039,60.8176,60.9507,18600.0
2013-04-12 11:40:00,68.7,68.7,68.52,68.69,10700.0,60.9418,60.9418,60.7821,60.9329,10700.0
2013-04-12 11:50:00,68.69,69.13,68.69,69.1,28300.0,60.9329,61.3233,60.9329,61.2966,28300.0
2013-04-12 12:00:00,69.11,69.11,69.01,69.05,14300.0,61.3055,61.3055,61.2168,61.2523,14300.0
2013-04-12 12:10:00,69.01,69.02,68.87,68.87,4200.0,61.2168,61.2257,61.0926,61.0926,4200.0
2013-04-12 12:20:00,68.86,68.88,68.75,68.77,9900.0,61.0837,61.1015,60.9862,61.0039,9900.0
2013-04-12 12:30:00,68.81,69.03,68.8,69.03,5800.0,61.0394,61.2346,61.0305,61.2346,5800.0
2013-04-12 12:40:00,69.07,69.19,69.07,69.09,14200.0,61.27,61.3765,61.27,61.2878,14200.0
2013-04-12 12:50:00,69.08,69.11,69.05,69.08,18000.0,61.2789,61.3055,61.2523,61.2789,18000.0
2013-04-12 13:00:00,69.1,69.23,69.1,69.21,8200.0,61.2966,61.412,61.2966,61.3942,8200.0
2013-04-12 13:10:00,69.2,69.2,69.14,69.14,11300.0,61.3854,61.3854,61.3321,61.3321,11300.0
2013-04-12 13:20:00,69.14,69.17,69.11,69.17,12500.0,61.3321,61.3587,61.3055,61.3587,12500.0
2013-04-12 13:30:00,69.16,69.17,68.97,68.97,14500.0,61.3499,61.3587,61.1813,61.1813,14500.0
2013-04-12 13:40:00,68.95,69.05,68.94,69.02,8900.0,61.1636,61.2523,61.1547,61.2257,8900.0
2013-04-12 13:50:00,69.03,69.04,68.91,68.95,21000.0,61.2346,61.2434,61.1281,61.1636,21000.0
2013-04-12 14:00:00,68.98,69.03,68.97,69.03,11900.0,61.1902,61.2346,61.1813,61.2346,11900.0
2013-04-12 14:10:00,69.02,69.08,69.01,69.06,6800.0,61.2257,61.2789,61.2168,61.2612,6800.0
2013-04-12 14:20:00,69.06,69.06,68.87,68.87,9000.0,61.2612,61.2612,61.0926,61.0926,9000.0
2013-04-12 14:30:00,68.87,68.93,68.82,68.91,9600.0,61.0926,61.1458,61.0483,61.1281,9600.0
2013-04-12 14:40:00,68.92,69.02,68.91,69.02,23100.0,61.137,61.2257,61.1281,61.2257,23100.0
2013-04-12 14:50:00,69.02,69.18,69.01,69.15,35400.0,61.2257,61.3676,61.2168,61.341,35400.0
2013-04-12 15:00:00,69.18,69.22,69.14,69.17,23000.0,61.3676,61.4031,61.3321,61.3587,23000.0
2013-04-12 15:10:00,69.18,69.28,69.16,69.2,16100.0,61.3676,61.4563,61.3499,61.3854,16100.0
2013-04-12 15:20:00,69.21,69.22,69.02,69.09,24100.0,61.3942,61.4031,61.2257,61.2878,24100.0
2013-04-12 15:30:00,69.06,69.17,69.06,69.13,30200.0,61.2612,61.3587,61.2612,61.3233,30200.0
2013-04-12 15:40:00,69.13,69.18,69.1,69.15,27100.0,61.3233,61.3676,61.2966,61.341,27100.0
2013-04-12 15:50:00,69.15,69.17,69.08,69.11,63600.0,61.341,61.3587,61.2789,61.3055,63600.0
2013-04-15 09:30:00,68.23,68.4,68.13,68.32,40000.0,60.5249,60.6757,60.4362,60.6047,40000.0
2013-04-15 09:40:00,68.33,68.46,68.04,68.1,35600.0,60.6136,60.7289,60.3564,60.4096,35600.0
2013-04-15 09:50:00,68.05,68.19,68.04,68.06,30600.0,60.3652,60.4894,60.3564,60.3741,30600.0
2013-04-15 10:00:00,68.04,68.05,67.64,67.85,54600.0,60.3564,60.3652,60.0015,60.1878,54600.0
2013-04-15 10:10:00,67.83,68.12,67.83,68.09,24000.0,60.1701,60.4273,60.1701,60.4007,24000.0
2013-04-15 10:20:00,68.09,68.12,67.7,67.78,30800.0,60.4007,60.4273,60.0547,60.1257,30800.0
2013-04-15 10:30:00,67.81,67.92,67.7,67.9,55600.0,60.1523,60.2499,60.0547,60.2322,55600.0
2013-04-15 10:40:00,67.9,68.12,67.83,68.06,20200.0,60.2322,60.4273,60.1701,60.3741,20200.0
2013-04-15 10:50:00,68.05,68.14,68.0,68.08,19100.0,60.3652,60.4451,60.3209,60.3918,19100.0
2013-04-15 11:00:00,68.06,68.06,67.9,67.98,17400.0,60.3741,60.3741,60.2322,60.3031,17400.0
2013-04-15 11:10:00,67.95,67.99,67.7,67.72,16800.0,60.2765,60.312,60.0547,60.0725,16800.0
2013-04-15 11:20:00,67.75,67.89,67.75,67.85,8400.0,60.0991,60.2233,60.0991,60.1878,8400.0
2013-04-15 11:30:00,67.88,68.04,67.83,67.95,12200.0,60.2144,60.3564,60.1701,60.2765,12200.0
2013-04-15 11:40:00,67.97,68.01,67.75,67.78,10200.0,60.2943,60.3297,60.0991,60.1257,10200.0
2013-04-15 11:50:00,67.78,67.78,67.37,67.41,15800.0,60.1257,60.1257,59.762,59.7975,15800.0
2013-04-15 12:00:00,67.43,67.44,67.2,67.4,14500.0,59.8152,59.8241,59.6112,59.7886,14500.0
2013-04-15 12:10:00,67.41,67.48,67.36,67.38,26400.0,59.7975,59.8596,59.7531,59.7709,26400.0
2013-04-15 12:20:00,67.38,67.44,67.04,67.06,27800.0,59.7709,59.8241,59.4693,59.487,27800.0
2013-04-15 12:30:00,67.07,67.1,67.0,67.0,21000.0,59.4959,59.5225,59.4338,59.4338,21000.0
2013-04-15 12:40:00,67.02,67.26,67.0,67.26,37100.0,59.4515,59.6644,59.4338,59.6644,37100.0
2013-04-15 12:50:00,67.26,67.31,67.18,67.26,8200.0,59.6644,59.7088,59.5935,59.6644,8200.0
2013-04-15 13:00:00,67.31,67.35,67.24,67.32,5800.0,59.7088,59.7443,59.6467,59.7177,5800.0
2013-04-15 13:10:00,67.37,67.38,67.29,67.32,8500.0,59.762,59.7709,59.691,59.7177,8500.0
2013-04-15 13:20:00,67.32,67.4,67.23,67.38,8400.0,59.7177,59.7886,59.6378,59.7709,8400.0
2013-04-15 13:30:00,67.37,67.4,67.26,67.31,23900.0,59.762,59.7886,59.6644,59.7088,23900.0
2013-04-15 13:40:00,67.28,67.28,67.06,67.16,10300.0,59.6822,59.6822,59.487,59.5757,10300.0
2013-04-15 13:50:00,67.18,67.22,67.16,67.18,10300.0,59.5935,59.629,59.5757,59.5935,10300.0
2013-04-15 14:00:00,67.15,67.15,67.0,67.01,22500.0,59.5669,59.5669,59.4338,59.4427,22500.0
2013-04-15 14:10:00,67.02,67.07,66.9,66.9,20900.0,59.4515,59.4959,59.3451,59.3451,20900.0
2013-04-15 14:20:00,66.91,66.95,66.7,66.75,25300.0,59.354,59.3894,59.1677,59.212,25300.0
2013-04-15 14:30:00,66.78,66.99,66.78,66.95,20300.0,59.2386,59.4249,59.2386,59.3894,20300.0
2013-04-15 14:40:00,66.93,67.27,66.92,67.15,23300.0,59.3717,59.6733,59.3628,59.5669,23300.0
2013-04-15 14:50:00,67.17,67.17,66.77,66.81,23600.0,59.5846,59.5846,59.2298,59.2653,23600.0
2013-04-15 15:00:00,66.81,66.84,66.55,66.61,32100.0,59.2653,59.2919,59.0346,59.0878,32100.0
2013-04-15 15:10:00,66.66,66.84,66.57,66.77,26800.0,59.1322,59.2919,59.0524,59.2298,26800.0
2013-04-15 15:20:00,66.77,66.82,66.61,66.64,45000.0,59.2298,59.2741,59.0878,59.1145,45000.0
2013-04-15 15:30:00,66.63,66.67,66.4,66.56,65100.0,59.1056,59.1411,58.9016,59.0435,65100.0
2013-04-15 15:40:00,66.59,66.79,66.57,66.64,97000.0,59.0701,59.2475,59.0524,59.1145,97000.0
2013-04-15 15:50:00,66.63,66.73,66.46,66.49,199400.0,59.1056,59.1943,58.9548,58.9814,199400.0
2013-04-16 09:30:00,67.75,67.77,67.29,67.34,61500.0,60.0991,60.1168,59.691,59.7354,61500.0
2013-04-16 09:40:00,67.37,67.39,67.13,67.3,45100.0,59.762,59.7798,59.5491,59.6999,45100.0
2013-04-16 09:50:00,67.3,67.43,67.24,67.43,25000.0,59.6999,59.8152,59.6467,59.8152,25000.0
2013-04-16 10:00:00,67.44,67.49,67.34,67.44,32500.0,59.8241,59.8685,59.7354,59.8241,32500.0
2013-04-16 10:10:00,67.43,67.59,67.22,67.22,29500.0,59.8152,59.9572,59.629,59.629,29500.0
2013-04-16 10:20:00,67.2,67.33,67.14,67.28,30400.0,59.6112,59.7265,59.558,59.6822,30400.0
2013-04-16 10:30:00,67.3,67.45,67.14,67.16,31400.0,59.6999,59.833,59.558,59.5757,31400.0
2013-04-16 10:40:00,67.12,67.25,67.12,67.17,58200.0,59.5402,59.6556,59.5402,59.5846,58200.0
2013-04-16 10:50:00,67.2,67.32,67.19,67.31,24000.0,59.6112,59.7177,59.6023,59.7088,24000.0
2013-04-16 11:00:00,67.3,67.37,67.19,67.36,41200.0,59.6999,59.762,59.6023,59.7531,41200.0
2013-04-16 11:10:00,67.37,67.46,67.3,67.39,40100.0,59.762,59.8418,59.6999,59.7798,40100.0
2013-04-16 11:20:00,67.42,67.46,67.25,67.31,25000.0,59.8064,59.8418,59.6556,59.7088,25000.0
2013-04-16 11:30:00,67.33,67.43,67.3,67.42,22700.0,59.7265,59.8152,59.6999,59.8064,22700.0
2013-04-16 11:40:00,67.43,67.64,67.39,67.63,21900.0,59.8152,60.0015,59.7798,59.9927,21900.0
2013-04-16 11:50:00,67.64,67.75,67.61,67.65,20600.0,60.0015,60.0991,59.9749,60.0104,20600.0
2013-04-16 12:00:00,67.65,67.71,67.6,67.61,19800.0,60.0104,60.0636,59.966,59.9749,19800.0
2013-04-16 12:10:00,67.62,67.65,67.57,67.63,9900.0,59.9838,60.0104,59.9394,59.9927,9900.0
2013-04-16 12:20:00,67.64,67.65,67.62,67.65,11000.0,60.0015,60.0104,59.9838,60.0104,11000.0
2013-04-16 12:30:00,67.65,67.81,67.65,67.77,16900.0,60.0104,60.1523,60.0104,60.1168,16900.0
2013-04-16 12:40:00,67.78,67.84,67.77,67.81,12700.0,60.1257,60.1789,60.1168,60.1523,12700.0
2013-04-16 12:50:00,67.81,68.2,67.8,68.1,35800.0,60.1523,60.4983,60.1435,60.4096,35800.0
2013-04-16 13:00:00,68.11,68.22,68.07,68.11,32200.0,60.4184,60.516,60.383,60.4184,32200.0
2013-04-16 13:10:00,68.15,68.15,67.93,68.03,15400.0,60.4539,60.4539,60.2588,60.3475,15400.0
2013-04-16 13:20:00,68.04,68.15,68.03,68.13,10100.0,60.3564,60.4539,60.3475,60.4362,10100.0
2013-04-16 13:30:00,68.15,68.27,68.14,68.23,6900.0,60.4539,60.5604,60.4451,60.5249,6900.0
2013-04-16 13:40:00,68.24,68.24,68.14,68.16,8800.0,60.5338,60.5338,60.4451,60.4628,8800.0
2013-04-16 13:50:00,68.18,68.22,68.05,68.17,15200.0,60.4805,60.516,60.3652,60.4717,15200.0
2013-04-16 14:00:00,68.15,68.17,68.02,68.03,12700.0,60.4539,60.4717,60.3386,60.3475,12700.0
2013-04-16 14:10:00,68.04,68.09,67.94,67.97,17000.0,60.3564,60.4007,60.2676,60.2943,17000.0
2013-04-16 14:20:00,67.97,68.02,67.88,67.97,19400.0,60.2943,60.3386,60.2144,60.2943,19400.0
2013-04-16 14:30:00,67.96,67.98,67.86,67.88,15200.0,60.2854,60.3031,60.1967,60.2144,15200.0
2013-04-16 14:40:00,67.85,67.91,67.77,67.86,17300.0,60.1878,60.241,60.1168,60.1967,17300.0
2013-04-16 14:50:00,67.87,67.87,67.63,67.68,21900.0,60.2055,60.2055,59.9927,60.037,21900.0
2013-04-16 15:00:00,67.69,67.75,67.57,67.68,36000.0,60.0459,60.0991,59.9394,60.037,36000.0
2013-04-16 15:10:00,67.68,67.78,67.58,67.73,27200.0,60.037,60.1257,59.9483,60.0814,27200.0
2013-04-16 15:20:00,67.7,67.78,67.66,67.73,23500.0,60.0547,60.1257,60.0193,60.0814,23500.0
2013-04-16 15:30:00,67.71,67.79,67.68,67.73,26000.0,60.0636,60.1346,60.037,60.0814,26000.0
2013-04-16 15:40:00,67.72,67.78,67.67,67.71,47200.0,60.0725,60.1257,60.0281,60.0636,47200.0
2013-04-16 15:50:00,67.71,67.83,67.68,67.73,58900.0,60.0636,60.1701,60.037,60.0814,58900.0
2013-04-17 09:30:00,72.09,72.09,70.8,70.86,431500.0,63.949,63.949,62.8047,62.8579,431500.0
2013-04-17 09:40:00,70.86,71.67,70.56,71.55,548000.0,62.8579,63.5764,62.5918,63.47,548000.0
2013-04-17 09:50:00,71.59,71.87,70.58,70.63,225900.0,63.5055,63.7538,62.6095,62.6539,225900.0
2013-04-17 10:00:00,70.66,70.75,70.01,70.08,188600.0,62.6805,62.7603,62.1039,62.166,188600.0
2013-04-17 10:10:00,70.05,70.21,69.67,69.68,164700.0,62.1394,62.2813,61.8023,61.8111,164700.0
2013-04-17 10:20:00,69.7,69.95,69.57,69.82,122200.0,61.8289,62.0507,61.7136,61.9353,122200.0
2013-04-17 10:30:00,69.88,69.94,69.56,69.56,193700.0,61.9886,62.0418,61.7047,61.7047,193700.0
2013-04-17 10:40:00,69.66,69.82,69.14,69.15,88000.0,61.7934,61.9353,61.3321,61.341,88000.0
2013-04-17 10:50:00,69.17,69.19,68.74,68.8,168400.0,61.3587,61.3765,60.9773,61.0305,168400.0
2013-04-17 11:00:00,68.78,69.08,68.68,68.95,151400.0,61.0128,61.2789,60.9241,61.1636,151400.0
2013-04-17 11:10:00,68.95,69.08,68.47,68.5,81300.0,61.1636,61.2789,60.7378,60.7644,81300.0
2013-04-17 11:20:00,68.51,68.85,68.48,68.62,138900.0,60.7733,61.0749,60.7467,60.8709,138900.0
2013-04-17 11:30:00,68.59,68.87,68.41,68.8,31000.0,60.8442,61.0926,60.6846,61.0305,31000.0
2013-04-17 11:40:00,68.78,69.31,68.78,69.09,27200.0,61.0128,61.4829,61.0128,61.2878,27200.0
2013-04-17 11:50:00,69.06,69.29,69.04,69.22,57600.0,61.2612,61.4652,61.2434,61.4031,57600.0
2013-04-17 12:00:00,69.25,69.52,69.25,69.46,63000.0,61.4297,61.6692,61.4297,61.616,63000.0
2013-04-17 12:10:00,69.47,69.51,69.25,69.31,40600.0,61.6249,61.6603,61.4297,61.4829,40600.0
2013-04-17 12:20:00,69.31,69.48,69.02,69.03,32600.0,61.4829,61.6337,61.2257,61.2346,32600.0
2013-04-17 12:30:00,69.04,69.16,68.96,69.09,24700.0,61.2434,61.3499,61.1725,61.2878,24700.0
2013-04-17 12:40:00,69.09,69.1,68.9,68.97,45700.0,61.2878,61.2966,61.1192,61.1813,45700.0
2013-04-17 12:50:00,68.97,69.29,68.9,69.28,34700.0,61.1813,61.4652,61.1192,61.4563,34700.0
2013-04-17 13:00:00,69.24,69.88,69.21,69.8,75500.0,61.4208,61.9886,61.3942,61.9176,75500.0
2013-04-17 13:10:00,69.8,69.89,69.56,69.63,12700.0,61.9176,61.9974,61.7047,61.7668,12700.0
2013-04-17 13:20:00,69.58,69.69,69.55,69.56,12500.0,61.7224,61.82,61.6958,61.7047,12500.0
2013-04-17 13:30:00,69.59,69.59,69.39,69.59,16100.0,61.7313,61.7313,61.5539,61.7313,16100.0
2013-04-17 13:40:00,69.59,69.87,69.59,69.72,21900.0,61.7313,61.9797,61.7313,61.8466,21900.0
2013-04-17 13:50:00,69.71,69.71,69.45,69.54,26600.0,61.8378,61.8378,61.6071,61.687,26600.0
2013-04-17 14:00:00,69.52,69.72,69.48,69.69,27100.0,61.6692,61.8466,61.6337,61.82,27100.0
2013-04-17 14:10:00,69.69,69.78,69.43,69.43,18900.0,61.82,61.8999,61.5894,61.5894,18900.0
2013-04-17 14:20:00,69.41,69.78,69.41,69.68,19600.0,61.5716,61.8999,61.5716,61.8111,19600.0
2013-04-17 14:30:00,69.67,69.72,69.55,69.58,31300.0,61.8023,61.8466,61.6958,61.7224,31300.0
2013-04-17 14:40:00,69.56,69.6,69.34,69.48,31500.0,61.7047,61.7402,61.5095,61.6337,31500.0
2013-04-17 14:50:00,69.44,69.64,69.33,69.59,22500.0,61.5983,61.7757,61.5007,61.7313,22500.0
2013-04-17 15:00:00,69.57,69.74,69.52,69.64,52100.0,61.7136,61.8644,61.6692,61.7757,52100.0
2013-04-17 15:10:00,69.63,69.76,69.58,69.68,23000.0,61.7668,61.8821,61.7224,61.8111,23000.0
2013-04-17 15:20:00,69.66,69.81,69.62,69.72,54200.0,61.7934,61.9265,61.7579,61.8466,54200.0
2013-04-17 15:30:00,69.69,69.69,69.38,69.44,40300.0,61.82,61.82,61.545,61.5983,40300.0
2013-04-17 15:40:00,69.42,69.58,69.31,69.55,59500.0,61.5805,61.7224,61.4829,61.6958,59500.0
2013-04-17 15:50:00,69.55,69.65,69.45,69.46,114200.0,61.6958,61.7845,61.6071,61.616,114200.0
2013-04-18 09:30:00,72.01,72.05,71.57,71.63,247800.0,63.878,63.9135,63.4877,63.5409,247800.0
2013-04-18 09:40:00,71.63,72.0,71.58,71.91,238400.0,63.5409,63.8692,63.4966,63.7893,238400.0
2013-04-18 09:50:00,71.9,71.91,71.51,71.72,143400.0,63.7804,63.7893,63.4345,63.6208,143400.0
2013-04-18 10:00:00,71.66,71.69,71.25,71.36,232000.0,63.5676,63.5942,63.2039,63.3014,232000.0
2013-04-18 10:10:00,71.39,71.62,71.3,71.39,40900.0,63.328,63.5321,63.2482,63.328,40900.0
2013-04-18 10:20:00,71.41,71.54,71.21,71.35,68300.0,63.3458,63.4611,63.1684,63.2926,68300.0
2013-04-18 10:30:00,71.36,71.77,71.33,71.52,69300.0,63.3014,63.6651,63.2748,63.4434,69300.0
2013-04-18 10:40:00,71.5,71.81,71.47,71.8,39900.0,63.4256,63.7006,63.399,63.6917,39900.0
2013-04-18 10:50:00,71.79,72.1,71.78,71.86,64600.0,63.6829,63.9579,63.674,63.745,64600.0
2013-04-18 11:00:00,71.89,71.92,71.55,71.77,34200.0,63.7716,63.7982,63.47,63.6651,34200.0
2013-04-18 11:10:00,71.77,71.98,71.72,71.89,95600.0,63.6651,63.8514,63.6208,63.7716,95600.0
2013-04-18 11:20:00,71.91,72.02,71.88,71.98,90000.0,63.7893,63.8869,63.7627,63.8514,90000.0
2013-04-18 11:30:00,71.96,71.96,71.81,71.88,58300.0,63.8337,63.8337,63.7006,63.7627,58300.0
2013-04-18 11:40:00,71.86,71.97,71.13,71.45,154200.0,63.745,63.8425,63.0974,63.3813,154200.0
2013-04-18 11:50:00,71.46,71.59,71.31,71.38,18900.0,63.3901,63.5055,63.2571,63.3192,18900.0
2013-04-18 12:00:00,71.39,71.47,71.12,71.15,30800.0,63.328,63.399,63.0885,63.1151,30800.0
2013-04-18 12:10:00,71.15,71.31,71.15,71.3,35800.0,63.1151,63.2571,63.1151,63.2482,35800.0
2013-04-18 12:20:00,71.31,71.68,71.31,71.62,31600.0,63.2571,63.5853,63.2571,63.5321,31600.0
2013-04-18 12:30:00,71.64,71.64,71.38,71.48,23100.0,63.5498,63.5498,63.3192,63.4079,23100.0
2013-04-18 12:40:00,71.45,71.5,71.25,71.38,32600.0,63.3813,63.4256,63.2039,63.3192,32600.0
2013-04-18 12:50:00,71.39,71.62,71.38,71.47,29300.0,63.328,63.5321,63.3192,63.399,29300.0
2013-04-18 13:00:00,71.49,71.51,71.27,71.32,16400.0,63.4167,63.4345,63.2216,63.2659,16400.0
2013-04-18 13:10:00,71.33,71.33,71.15,71.21,26700.0,63.2748,63.2748,63.1151,63.1684,26700.0
2013-04-18 13:20:00,71.21,71.36,71.14,71.26,22600.0,63.1684,63.3014,63.1063,63.2127,22600.0
2013-04-18 13:30:00,71.3,71.37,71.18,71.33,30400.0,63.2482,63.3103,63.1418,63.2748,30400.0
2013-04-18 13:40:00,71.33,71.38,71.21,71.33,47200.0,63.2748,63.3192,63.1684,63.2748,47200.0
2013-04-18 13:50:00,71.34,71.64,71.29,71.62,69800.0,63.2837,63.5498,63.2393,63.5321,69800.0
2013-04-18 14:00:00,71.58,71.84,71.5,71.71,107700.0,63.4966,63.7272,63.4256,63.6119,107700.0
2013-04-18 14:10:00,71.7,71.71,71.43,71.56,62700.0,63.603,63.6119,63.3635,63.4788,62700.0
2013-04-18 14:20:00,71.56,71.74,71.47,71.68,68400.0,63.4788,63.6385,63.399,63.5853,68400.0
2013-04-18 14:30:00,71.72,71.77,71.55,71.6,17600.0,63.6208,63.6651,63.47,63.5143,17600.0
2013-04-18 14:40:00,71.59,71.59,71.39,71.52,35700.0,63.5055,63.5055,63.328,63.4434,35700.0
2013-04-18 14:50:00,71.51,71.58,71.32,71.46,57400.0,63.4345,63.4966,63.2659,63.3901,57400.0
2013-04-18 15:00:00,71.46,71.48,71.28,71.35,54600.0,63.3901,63.4079,63.2305,63.2926,54600.0
2013-04-18 15:10:00,71.35,71.58,71.31,71.54,61200.0,63.2926,63.4966,63.2571,63.4611,61200.0
2013-04-18 15:20:00,71.56,71.57,71.23,71.33,65600.0,63.4788,63.4877,63.1861,63.2748,65600.0
2013-04-18 15:30:00,71.37,71.57,71.23,71.26,84800.0,63.3103,63.4877,63.1861,63.2127,84800.0
2013-04-18 15:40:00,71.29,71.4,71.23,71.35,101300.0,63.2393,63.3369,63.1861,63.2926,101300.0
2013-04-18 15:50:00,71.34,71.48,71.32,71.47,190800.0,63.2837,63.4079,63.2659,63.399,190800.0
2013-04-19 09:30:00,72.31,72.39,72.13,72.25,132500.0,64.1441,64.2151,63.9845,64.0909,132500.0
2013-04-19 09:40:00,72.24,72.31,71.9,71.95,104000.0,64.0821,64.1441,63.7804,63.8248,104000.0
2013-04-19 09:50:00,71.95,72.07,71.65,71.83,93600.0,63.8248,63.9312,63.5587,63.7184,93600.0
2013-04-19 10:00:00,71.82,72.29,71.78,72.08,101600.0,63.7095,64.1264,63.674,63.9401,101600.0
2013-04-19 10:10:00,72.07,72.35,72.03,72.33,78200.0,63.9312,64.1796,63.8958,64.1619,78200.0
2013-04-19 10:20:00,72.35,72.35,71.9,72.04,63300.0,64.1796,64.1796,63.7804,63.9046,63300.0
2013-04-19 10:30:00,72.03,72.24,71.97,72.02,80700.0,63.8958,64.0821,63.8425,63.8869,80700.0
2013-04-19 10:40:00,72.01,72.25,71.91,72.1,52200.0,63.878,64.0909,63.7893,63.9579,52200.0
2013-04-19 10:50:00,72.08,72.27,71.94,72.1,36600.0,63.9401,64.1087,63.8159,63.9579,36600.0
2013-04-19 11:00:00,72.1,72.38,72.09,72.36,57200.0,63.9579,64.2062,63.949,64.1885,57200.0
2013-04-19 11:10:00,72.36,72.5,72.33,72.37,40400.0,64.1885,64.3127,64.1619,64.1974,40400.0
2013-04-19 11:20:00,72.41,72.64,72.39,72.56,51800.0,64.2329,64.4369,64.2151,64.3659,51800.0
2013-04-19 11:30:00,72.56,72.64,72.45,72.52,33800.0,64.3659,64.4369,64.2683,64.3304,33800.0
2013-04-19 11:40:00,72.56,72.56,72.43,72.44,18300.0,64.3659,64.3659,64.2506,64.2595,18300.0
2013-04-19 11:50:00,72.45,72.47,72.3,72.39,26700.0,64.2683,64.2861,64.1353,64.2151,26700.0
2013-04-19 12:00:00,72.41,72.42,72.2,72.2,22600.0,64.2329,64.2417,64.0466,64.0466,22600.0
2013-04-19 12:10:00,72.2,72.2,71.87,71.91,24000.0,64.0466,64.0466,63.7538,63.7893,24000.0
2013-04-19 12:20:00,71.9,71.95,71.85,71.92,25800.0,63.7804,63.8248,63.7361,63.7982,25800.0
2013-04-19 12:30:00,71.95,72.01,71.84,71.91,13800.0,63.8248,63.878,63.7272,63.7893,13800.0
2013-04-19 12:40:00,71.89,71.92,71.67,71.67,18400.0,63.7716,63.7982,63.5764,63.5764,18400.0
2013-04-19 12:50:00,71.69,71.69,71.52,71.63,33900.0,63.5942,63.5942,63.4434,63.5409,33900.0
2013-04-19 13:00:00,71.61,71.64,71.5,71.54,12700.0,63.5232,63.5498,63.4256,63.4611,12700.0
2013-04-19 13:10:00,71.52,71.52,71.35,71.41,29200.0,63.4434,63.4434,63.2926,63.3458,29200.0
2013-04-19 13:20:00,71.41,71.66,71.41,71.65,22900.0,63.3458,63.5676,63.3458,63.5587,22900.0
2013-04-19 13:30:00,71.67,71.74,71.57,71.64,18900.0,63.5764,63.6385,63.4877,63.5498,18900.0
2013-04-19 13:40:00,71.6,71.62,71.44,71.59,45100.0,63.5143,63.5321,63.3724,63.5055,45100.0
2013-04-19 13:50:00,71.53,71.54,71.49,71.51,7500.0,63.4522,63.4611,63.4167,63.4345,7500.0
2013-04-19 14:00:00,71.51,71.7,71.49,71.7,29200.0,63.4345,63.603,63.4167,63.603,29200.0
2013-04-19 14:10:00,71.7,71.89,71.68,71.88,35100.0,63.603,63.7716,63.5853,63.7627,35100.0
2013-04-19 14:20:00,71.89,71.99,71.89,71.97,45400.0,63.7716,63.8603,63.7716,63.8425,45400.0
2013-04-19 14:30:00,71.97,71.97,71.82,71.88,32300.0,63.8425,63.8425,63.7095,63.7627,32300.0
2013-04-19 14:40:00,71.89,71.95,71.83,71.88,35900.0,63.7716,63.8248,63.7184,63.7627,35900.0
2013-04-19 14:50:00,71.86,71.94,71.83,71.83,26300.0,63.745,63.8159,63.7184,63.7184,26300.0
2013-04-19 15:00:00,71.81,72.01,71.81,71.93,51200.0,63.7006,63.878,63.7006,63.8071,51200.0
2013-04-19 15:10:00,71.92,71.99,71.81,71.82,50800.0,63.7982,63.8603,63.7006,63.7095,50800.0
2013-04-19 15:20:00,71.83,72.0,71.82,71.97,52600.0,63.7184,63.8692,63.7095,63.8425,52600.0
2013-04-19 15:30:00,71.98,72.03,71.89,71.98,44500.0,63.8514,63.8958,63.7716,63.8514,44500.0
2013-04-19 15:40:00,71.97,72.11,71.95,72.05,68900.0,63.8425,63.9667,63.8248,63.9135,68900.0
2013-04-19 15:50:00,72.06,72.09,71.97,71.97,119100.0,63.9224,63.949,63.8425,63.8425,119100.0
2013-04-22 09:30:00,71.51,71.66,71.29,71.34,39400.0,63.4345,63.5676,63.2393,63.2837,39400.0
2013-04-22 09:40:00,71.35,71.37,71.06,71.1,67000.0,63.2926,63.3103,63.0353,63.0708,67000.0
2013-04-22 09:50:00,71.07,71.26,71.0,71.23,36200.0,63.0442,63.2127,62.9821,63.1861,36200.0
2013-04-22 10:00:00,71.2,71.2,70.93,70.96,37500.0,63.1595,63.1595,62.92,62.9466,37500.0
2013-04-22 10:10:00,70.95,71.01,70.79,70.96,21700.0,62.9377,62.991,62.7958,62.9466,21700.0
2013-04-22 10:20:00,70.93,70.93,70.63,70.78,35600.0,62.92,62.92,62.6539,62.7869,35600.0
2013-04-22 10:30:00,70.76,70.89,70.6,70.82,36200.0,62.7692,62.8845,62.6273,62.8224,36200.0
2013-04-22 10:40:00,70.81,71.12,70.79,71.12,40000.0,62.8135,63.0885,62.7958,63.0885,40000.0
2013-04-22 10:50:00,71.12,71.17,70.83,70.89,14600.0,63.0885,63.1329,62.8313,62.8845,14600.0
2013-04-22 11:00:00,70.88,71.01,70.79,70.92,25100.0,62.8756,62.991,62.7958,62.9111,25100.0
2013-04-22 11:10:00,70.9,70.97,70.72,70.88,23600.0,62.8934,62.9555,62.7337,62.8756,23600.0
2013-04-22 11:20:00,70.85,70.89,70.81,70.87,19400.0,62.849,62.8845,62.8135,62.8668,19400.0
2013-04-22 11:30:00,70.92,71.12,70.9,71.08,47000.0,62.9111,63.0885,62.8934,63.053,47000.0
2013-04-22 11:40:00,71.05,71.11,71.01,71.06,11200.0,63.0264,63.0797,62.991,63.0353,11200.0
2013-04-22 11:50:00,71.08,71.2,70.98,71.2,10500.0,63.053,63.1595,62.9643,63.1595,10500.0
2013-04-22 12:00:00,71.2,71.35,71.14,71.33,15500.0,63.1595,63.2926,63.1063,63.2748,15500.0
2013-04-22 12:10:00,71.33,71.41,71.21,71.21,23000.0,63.2748,63.3458,63.1684,63.1684,23000.0
2013-04-22 12:20:00,71.24,71.24,70.98,71.03,14300.0,63.195,63.195,62.9643,63.0087,14300.0
2013-04-22 12:30:00,71.04,71.13,70.95,71.07,13300.0,63.0176,63.0974,62.9377,63.0442,13300.0
2013-04-22 12:40:00,71.04,71.15,70.97,71.08,32900.0,63.0176,63.1151,62.9555,63.053,32900.0
2013-04-22 12:50:00,71.07,71.09,70.95,70.97,10700.0,63.0442,63.0619,62.9377,62.9555,10700.0
2013-04-22 13:00:00,70.95,71.0,70.92,70.94,13200.0,62.9377,62.9821,62.9111,62.9289,13200.0
2013-04-22 13:10:00,70.93,71.05,70.9,70.97,8800.0,62.92,63.0264,62.8934,62.9555,8800.0
2013-04-22 13:20:00,70.96,71.03,70.93,70.95,9900.0,62.9466,63.0087,62.92,62.9377,9900.0
2013-04-22 13:30:00,71.01,71.15,70.97,71.15,11100.0,62.991,63.1151,62.9555,63.1151,11100.0
2013-04-22 13:40:00,71.16,71.23,70.99,71.15,23900.0,63.124,63.1861,62.9732,63.1151,23900.0
2013-04-22 13:50:00,71.13,71.18,70.99,70.99,19100.0,63.0974,63.1418,62.9732,62.9732,19100.0
2013-04-22 14:00:00,71.01,71.21,71.01,71.15,20200.0,62.991,63.1684,62.991,63.1151,20200.0
2013-04-22 14:10:00,71.16,71.32,71.09,71.28,20900.0,63.124,63.2659,63.0619,63.2305,20900.0
2013-04-22 14:20:00,71.26,71.46,71.26,71.31,17500.0,63.2127,63.3901,63.2127,63.2571,17500.0
2013-04-22 14:30:00,71.33,71.45,71.32,71.43,27500.0,63.2748,63.3813,63.2659,63.3635,27500.0
2013-04-22 14:40:00,71.46,71.5,71.33,71.36,29000.0,63.3901,63.4256,63.2748,63.3014,29000.0
2013-04-22 14:50:00,71.36,71.44,71.27,71.29,24200.0,63.3014,63.3724,63.2216,63.2393,24200.0
2013-04-22 15:00:00,71.26,71.39,71.25,71.25,16800.0,63.2127,63.328,63.2039,63.2039,16800.0
2013-04-22 15:10:00,71.28,71.45,71.21,71.21,40400.0,63.2305,63.3813,63.1684,63.1684,40400.0
2013-04-22 15:20:00,71.22,71.31,71.21,71.25,20200.0,63.1772,63.2571,63.1684,63.2039,20200.0
2013-04-22 15:30:00,71.26,71.34,71.23,71.34,22000.0,63.2127,63.2837,63.1861,63.2837,22000.0
2013-04-22 15:40:00,71.33,71.34,71.14,71.17,51000.0,63.2748,63.2837,63.1063,63.1329,51000.0
2013-04-22 15:50:00,71.17,71.25,71.15,71.24,70800.0,63.1329,63.2039,63.1151,63.195,70800.0
2013-04-23 09:30:00,72.32,72.51,72.21,72.45,73400.0,64.153,64.3216,64.0554,64.2683,73400.0
2013-04-23 09:40:00,72.52,72.75,72.43,72.64,46900.0,64.3304,64.5345,64.2506,64.4369,46900.0
2013-04-23 09:50:00,72.7,72.75,72.47,72.48,24300.0,64.4901,64.5345,64.2861,64.2949,24300.0
2013-04-23 10:00:00,72.52,72.66,72.32,72.36,40400.0,64.3304,64.4546,64.153,64.1885,40400.0
2013-04-23 10:10:00,72.38,72.7,72.37,72.69,25000.0,64.2062,64.4901,64.1974,64.4812,25000.0
2013-04-23 10:20:00,72.69,72.84,72.65,72.7,30200.0,64.4812,64.6143,64.4458,64.4901,30200.0
2013-04-23 10:30:00,72.77,72.83,72.7,72.78,4000.0,64.5522,64.6054,64.4901,64.5611,4000.0
2013-04-23 10:40:00,72.64,72.72,72.58,72.64,14900.0,64.4369,64.5078,64.3837,64.4369,14900.0
2013-04-23 10:50:00,72.69,72.72,72.57,72.58,16600.0,64.4812,64.5078,64.3748,64.3837,16600.0
2013-04-23 11:00:00,72.59,72.69,72.59,72.65,6100.0,64.3925,64.4812,64.3925,64.4458,6100.0
2013-04-23 11:10:00,72.66,72.68,72.51,72.67,15900.0,64.4546,64.4724,64.3216,64.4635,15900.0
2013-04-23 11:20:00,72.66,72.8,72.65,72.76,36400.0,64.4546,64.5788,64.4458,64.5433,36400.0
2013-04-23 11:30:00,72.79,72.93,72.75,72.88,13600.0,64.5699,64.6941,64.5345,64.6498,13600.0
2013-04-23 11:40:00,72.87,73.04,72.86,73.0,15000.0,64.6409,64.7917,64.632,64.7562,15000.0
2013-04-23 11:50:00,73.03,73.03,72.79,72.83,41700.0,64.7828,64.7828,64.5699,64.6054,41700.0
2013-04-23 12:00:00,72.83,72.83,72.74,72.74,11100.0,64.6054,64.6054,64.5256,64.5256,11100.0
2013-04-23 12:10:00,72.8,72.82,72.69,72.7,7300.0,64.5788,64.5966,64.4812,64.4901,7300.0
2013-04-23 12:20:00,72.72,72.83,72.71,72.77,6700.0,64.5078,64.6054,64.499,64.5522,6700.0
2013-04-23 12:30:00,72.82,72.82,72.62,72.62,5400.0,64.5966,64.5966,64.4191,64.4191,5400.0
2013-04-23 12:40:00,72.63,72.69,72.56,72.58,12000.0,64.428,64.4812,64.3659,64.3837,12000.0
2013-04-23 12:50:00,72.6,72.6,72.42,72.47,11200.0,64.4014,64.4014,64.2417,64.2861,11200.0
2013-04-23 13:00:00,72.48,72.53,71.87,71.87,54600.0,64.2949,64.3393,63.7538,63.7538,54600.0
2013-04-23 13:10:00,71.92,72.56,71.75,72.53,24300.0,63.7982,64.3659,63.6474,64.3393,24300.0
2013-04-23 13:20:00,72.53,72.58,72.28,72.33,15700.0,64.3393,64.3837,64.1175,64.1619,15700.0
2013-04-23 13:30:00,72.34,72.43,72.27,72.4,28000.0,64.1708,64.2506,64.1087,64.224,28000.0
2013-04-23 13:40:00,72.4,72.44,72.35,72.41,6000.0,64.224,64.2595,64.1796,64.2329,6000.0
2013-04-23 13:50:00,72.38,72.44,72.35,72.4,13700.0,64.2062,64.2595,64.1796,64.224,13700.0
2013-04-23 14:00:00,72.39,72.49,72.38,72.41,5200.0,64.2151,64.3038,64.2062,64.2329,5200.0
2013-04-23 14:10:00,72.4,72.46,72.29,72.29,9200.0,64.224,64.2772,64.1264,64.1264,9200.0
2013-04-23 14:20:00,72.3,72.35,72.18,72.18,13800.0,64.1353,64.1796,64.0288,64.0288,13800.0
2013-04-23 14:30:00,72.18,72.3,72.15,72.3,10500.0,64.0288,64.1353,64.0022,64.1353,10500.0
2013-04-23 14:40:00,72.31,72.41,72.23,72.4,11200.0,64.1441,64.2329,64.0732,64.224,11200.0
2013-04-23 14:50:00,72.39,72.45,72.34,72.39,10300.0,64.2151,64.2683,64.1708,64.2151,10300.0
2013-04-23 15:00:00,72.44,72.48,72.38,72.44,15600.0,64.2595,64.2949,64.2062,64.2595,15600.0
2013-04-23 15:10:00,72.47,72.53,72.43,72.45,22700.0,64.2861,64.3393,64.2506,64.2683,22700.0
2013-04-23 15:20:00,72.45,72.57,72.4,72.53,12000.0,64.2683,64.3748,64.224,64.3393,12000.0
2013-04-23 15:30:00,72.53,72.7,72.53,72.67,27300.0,64.3393,64.4901,64.3393,64.4635,27300.0
2013-04-23 15:40:00,72.67,72.73,72.42,72.45,58900.0,64.4635,64.5167,64.2417,64.2683,58900.0
2013-04-23 15:50:00,72.44,72.51,72.4,72.49,68900.0,64.2595,64.3216,64.224,64.3038,68900.0
2013-04-24 09:30:00,73.23,73.53,72.91,73.31,77900.0,64.9603,65.2264,64.6764,65.0312,77900.0
2013-04-24 09:40:00,73.3,73.3,72.91,73.05,51800.0,65.0223,65.0223,64.6764,64.8006,51800.0
2013-04-24 09:50:00,73.02,73.1,72.9,73.04,32100.0,64.774,64.8449,64.6675,64.7917,32100.0
2013-04-24 10:00:00,73.05,73.12,72.89,72.94,30300.0,64.8006,64.8627,64.6586,64.703,30300.0
2013-04-24 10:10:00,72.9,73.12,72.9,73.05,35000.0,64.6675,64.8627,64.6675,64.8006,35000.0
2013-04-24 10:20:00,73.01,73.28,72.9,73.18,50100.0,64.7651,65.0046,64.6675,64.9159,50100.0
2013-04-24 10:30:00,73.23,73.41,73.21,73.25,34100.0,64.9603,65.1199,64.9425,64.978,34100.0
2013-04-24 10:40:00,73.29,73.55,73.23,73.53,44900.0,65.0135,65.2441,64.9603,65.2264,44900.0
2013-04-24 10:50:00,73.53,73.63,73.43,73.49,33500.0,65.2264,65.3151,65.1377,65.1909,33500.0
2013-04-24 11:00:00,73.5,73.57,73.36,73.38,25100.0,65.1998,65.2619,65.0756,65.0933,25100.0
2013-04-24 11:10:00,73.36,73.51,73.34,73.41,14200.0,65.0756,65.2086,65.0578,65.1199,14200.0
2013-04-24 11:20:00,73.4,73.52,73.36,73.37,17200.0,65.1111,65.2175,65.0756,65.0844,17200.0
2013-04-24 11:30:00,73.38,73.45,73.26,73.29,61900.0,65.0933,65.1554,64.9869,65.0135,61900.0
2013-04-24 11:40:00,73.34,73.51,73.32,73.51,7800.0,65.0578,65.2086,65.0401,65.2086,7800.0
2013-04-24 11:50:00,73.48,73.48,73.33,73.46,11000.0,65.182,65.182,65.049,65.1643,11000.0
2013-04-24 12:00:00,73.46,73.47,73.34,73.36,7400.0,65.1643,65.1731,65.0578,65.0756,7400.0
2013-04-24 12:10:00,73.37,73.38,73.23,73.23,9900.0,65.0844,65.0933,64.9603,64.9603,9900.0
2013-04-24 12:20:00,73.24,73.37,73.23,73.36,12200.0,64.9691,65.0844,64.9603,65.0756,12200.0
2013-04-24 12:30:00,73.34,73.44,73.23,73.23,6800.0,65.0578,65.1465,64.9603,64.9603,6800.0
2013-04-24 12:40:00,73.23,73.45,73.23,73.39,5300.0,64.9603,65.1554,64.9603,65.1022,5300.0
2013-04-24 12:50:00,73.36,73.5,73.31,73.49,4600.0,65.0756,65.1998,65.0312,65.1909,4600.0
2013-04-24 13:00:00,73.44,73.67,73.44,73.65,19000.0,65.1465,65.3506,65.1465,65.3328,19000.0
2013-04-24 13:10:00,73.66,73.69,73.59,73.61,14700.0,65.3417,65.3683,65.2796,65.2973,14700.0
2013-04-24 13:20:00,73.65,73.66,73.5,73.59,12600.0,65.3328,65.3417,65.1998,65.2796,12600.0
2013-04-24 13:30:00,73.58,73.74,73.58,73.7,20100.0,65.2707,65.4127,65.2707,65.3772,20100.0
2013-04-24 13:40:00,73.7,73.72,73.67,73.7,5300.0,65.3772,65.3949,65.3506,65.3772,5300.0
2013-04-24 13:50:00,73.7,73.74,73.68,73.71,4700.0,65.3772,65.4127,65.3594,65.386,4700.0
2013-04-24 14:00:00,73.72,73.76,73.67,73.69,12800.0,65.3949,65.4304,65.3506,65.3683,12800.0
2013-04-24 14:10:00,73.72,73.86,73.71,73.84,11300.0,65.3949,65.5191,65.386,65.5014,11300.0
2013-04-24 14:20:00,73.86,73.88,73.78,73.84,18600.0,65.5191,65.5368,65.4481,65.5014,18600.0
2013-04-24 14:30:00,73.82,73.86,73.79,73.82,10500.0,65.4836,65.5191,65.457,65.4836,10500.0
2013-04-24 14:40:00,73.81,73.81,73.54,73.61,25200.0,65.4748,65.4748,65.2352,65.2973,25200.0
2013-04-24 14:50:00,73.62,73.72,73.56,73.69,38200.0,65.3062,65.3949,65.253,65.3683,38200.0
2013-04-24 15:00:00,73.69,73.73,73.66,73.71,19200.0,65.3683,65.4038,65.3417,65.386,19200.0
2013-04-24 15:10:00,73.7,73.74,73.65,73.68,38100.0,65.3772,65.4127,65.3328,65.3594,38100.0
2013-04-24 15:20:00,73.68,73.82,73.66,73.81,26500.0,65.3594,65.4836,65.3417,65.4748,26500.0
2013-04-24 15:30:00,73.82,73.82,73.66,73.66,25900.0,65.4836,65.4836,65.3417,65.3417,25900.0
2013-04-24 15:40:00,73.66,73.82,73.66,73.82,63900.0,65.3417,65.4836,65.3417,65.4836,63900.0
2013-04-24 15:50:00,73.82,73.85,73.5,73.54,74100.0,65.4836,65.5102,65.1998,65.2352,74100.0
2013-04-25 09:30:00,75.13,75.16,74.81,75.11,54100.0,66.6457,66.6723,66.3618,66.6279,54100.0
2013-04-25 09:40:00,75.16,75.34,75.11,75.17,26100.0,66.6723,66.832,66.6279,66.6812,26100.0
2013-04-25 09:50:00,75.19,75.33,75.15,75.18,29800.0,66.6989,66.8231,66.6634,66.69,29800.0
2013-04-25 10:00:00,75.17,75.22,74.9,74.91,36300.0,66.6812,66.7255,66.4417,66.4505,36300.0
2013-04-25 10:10:00,74.92,75.24,74.91,75.14,39600.0,66.4594,66.7433,66.4505,66.6546,39600.0
2013-04-25 10:20:00,75.12,75.33,75.08,75.33,24600.0,66.6368,66.8231,66.6013,66.8231,24600.0
2013-04-25 10:30:00,75.35,75.53,75.3,75.48,25900.0,66.8408,67.0005,66.7965,66.9562,25900.0
2013-04-25 10:40:00,75.5,75.64,75.45,75.54,61600.0,66.9739,67.0981,66.9296,67.0094,61600.0
2013-04-25 10:50:00,75.53,75.74,75.48,75.69,49400.0,67.0005,67.1868,66.9562,67.1424,49400.0
2013-04-25 11:00:00,75.71,75.81,75.52,75.57,37800.0,67.1602,67.2489,66.9916,67.036,37800.0
2013-04-25 11:10:00,75.58,75.6,75.34,75.36,29500.0,67.0449,67.0626,66.832,66.8497,29500.0
2013-04-25 11:20:00,75.37,75.49,75.34,75.36,39700.0,66.8586,66.965,66.832,66.8497,39700.0
2013-04-25 11:30:00,75.36,75.55,75.31,75.55,51100.0,66.8497,67.0183,66.8054,67.0183,51100.0
2013-04-25 11:40:00,75.56,75.57,75.44,75.49,16000.0,67.0271,67.036,66.9207,66.965,16000.0
2013-04-25 11:50:00,75.49,75.5,75.16,75.18,14600.0,66.965,66.9739,66.6723,66.69,14600.0
2013-04-25 12:00:00,75.18,75.26,75.01,75.01,10600.0,66.69,66.761,66.5392,66.5392,10600.0
2013-04-25 12:10:00,75.05,75.19,75.03,75.15,23600.0,66.5747,66.6989,66.557,66.6634,23600.0
2013-04-25 12:20:00,75.16,75.19,75.1,75.15,13800.0,66.6723,66.6989,66.6191,66.6634,13800.0
2013-04-25 12:30:00,75.11,75.2,74.95,74.95,12200.0,66.6279,66.7078,66.486,66.486,12200.0
2013-04-25 12:40:00,74.97,75.02,74.87,74.88,7200.0,66.5038,66.5481,66.415,66.4239,7200.0
2013-04-25 12:50:00,74.86,74.97,74.81,74.88,17600.0,66.4062,66.5038,66.3618,66.4239,17600.0
2013-04-25 13:00:00,74.83,74.84,74.65,74.65,13500.0,66.3796,66.3884,66.2199,66.2199,13500.0
2013-04-25 13:10:00,74.66,74.93,74.62,74.9,28700.0,66.2288,66.4683,66.1933,66.4417,28700.0
2013-04-25 13:20:00,74.9,75.0,74.82,74.85,53000.0,66.4417,66.5304,66.3707,66.3973,53000.0
2013-04-25 13:30:00,74.82,74.86,74.74,74.74,14900.0,66.3707,66.4062,66.2997,66.2997,14900.0
2013-04-25 13:40:00,74.76,74.88,74.71,74.86,18800.0,66.3175,66.4239,66.2731,66.4062,18800.0
2013-04-25 13:50:00,74.86,74.97,74.85,74.95,12600.0,66.4062,66.5038,66.3973,66.486,12600.0
2013-04-25 14:00:00,74.91,74.99,74.9,74.94,13700.0,66.4505,66.5215,66.4417,66.4771,13700.0
2013-04-25 14:10:00,74.91,74.99,74.8,74.8,39700.0,66.4505,66.5215,66.353,66.353,39700.0
2013-04-25 14:20:00,74.84,74.88,74.72,74.87,11900.0,66.3884,66.4239,66.282,66.415,11900.0
2013-04-25 14:30:00,74.84,74.88,74.79,74.85,41400.0,66.3884,66.4239,66.3441,66.3973,41400.0
2013-04-25 14:40:00,74.83,74.98,74.83,74.95,48400.0,66.3796,66.5126,66.3796,66.486,48400.0
2013-04-25 14:50:00,74.92,74.95,74.81,74.87,26200.0,66.4594,66.486,66.3618,66.415,26200.0
2013-04-25 15:00:00,74.86,74.89,74.75,74.87,38000.0,66.4062,66.4328,66.3086,66.415,38000.0
2013-04-25 15:10:00,74.88,74.91,74.8,74.86,31400.0,66.4239,66.4505,66.353,66.4062,31400.0
2013-04-25 15:20:00,74.87,75.06,74.85,75.0,68200.0,66.415,66.5836,66.3973,66.5304,68200.0
2013-04-25 15:30:00,74.98,75.16,74.96,75.13,58000.0,66.5126,66.6723,66.4949,66.6457,58000.0
2013-04-25 15:40:00,75.13,75.16,74.89,75.0,64300.0,66.6457,66.6723,66.4328,66.5304,64300.0
2013-04-25 15:50:00,74.99,75.01,74.7,74.79,98400.0,66.5215,66.5392,66.2642,66.3441,98400.0
2013-04-26 09:30:00,73.77,74.02,73.49,73.53,137600.0,65.9601,66.1836,65.7098,65.7455,137600.0
2013-04-26 09:40:00,73.54,73.9,73.54,73.68,26100.0,65.7545,66.0764,65.7545,65.8796,26100.0
2013-04-26 09:50:00,73.69,73.8,73.57,73.72,62100.0,65.8886,65.9869,65.7813,65.9154,62100.0
2013-04-26 10:00:00,73.69,73.73,73.36,73.36,32500.0,65.8886,65.9244,65.5935,65.5935,32500.0
2013-04-26 10:10:00,73.4,73.46,73.1,73.21,33000.0,65.6293,65.6829,65.361,65.4594,33000.0
2013-04-26 10:20:00,73.19,73.23,73.0,73.21,36700.0,65.4415,65.4773,65.2716,65.4594,36700.0
2013-04-26 10:30:00,73.17,73.31,73.1,73.23,37500.0,65.4236,65.5488,65.361,65.4773,37500.0
2013-04-26 10:40:00,73.26,73.36,73.23,73.28,21000.0,65.5041,65.5935,65.4773,65.522,21000.0
2013-04-26 10:50:00,73.29,73.33,73.14,73.26,11400.0,65.5309,65.5667,65.3968,65.5041,11400.0
2013-04-26 11:00:00,73.21,73.32,73.16,73.25,55500.0,65.4594,65.5578,65.4147,65.4952,55500.0
2013-04-26 11:10:00,73.23,73.54,73.23,73.39,24000.0,65.4773,65.7545,65.4773,65.6203,24000.0
2013-04-26 11:20:00,73.41,73.41,73.18,73.21,27100.0,65.6382,65.6382,65.4326,65.4594,27100.0
2013-04-26 11:30:00,73.22,73.39,73.21,73.34,17800.0,65.4683,65.6203,65.4594,65.5756,17800.0
2013-04-26 11:40:00,73.37,73.64,73.31,73.52,21500.0,65.6025,65.8439,65.5488,65.7366,21500.0
2013-04-26 11:50:00,73.51,73.67,73.37,73.56,43000.0,65.7276,65.8707,65.6025,65.7723,43000.0
2013-04-26 12:00:00,73.56,73.56,73.45,73.5,6600.0,65.7723,65.7723,65.674,65.7187,6600.0
2013-04-26 12:10:00,73.46,73.72,73.33,73.72,34000.0,65.6829,65.9154,65.5667,65.9154,34000.0
2013-04-26 12:20:00,73.67,73.67,73.47,73.47,5800.0,65.8707,65.8707,65.6919,65.6919,5800.0
2013-04-26 12:30:00,73.44,73.57,73.42,73.54,4400.0,65.6651,65.7813,65.6472,65.7545,4400.0
2013-04-26 12:40:00,73.52,73.61,73.52,73.55,5400.0,65.7366,65.8171,65.7366,65.7634,5400.0
2013-04-26 12:50:00,73.62,73.69,73.61,73.67,4400.0,65.826,65.8886,65.8171,65.8707,4400.0
2013-04-26 13:00:00,73.69,73.8,73.68,73.7,5700.0,65.8886,65.9869,65.8796,65.8975,5700.0
2013-04-26 13:10:00,73.7,73.71,73.67,73.67,3300.0,65.8975,65.9065,65.8707,65.8707,3300.0
2013-04-26 13:20:00,73.69,73.97,73.69,73.86,19500.0,65.8886,66.1389,65.8886,66.0406,19500.0
2013-04-26 13:30:00,73.86,73.89,73.79,73.81,5100.0,66.0406,66.0674,65.978,65.9959,5100.0
2013-04-26 13:40:00,73.8,73.93,73.76,73.91,18600.0,65.9869,66.1032,65.9512,66.0853,18600.0
2013-04-26 13:50:00,73.9,73.94,73.76,73.88,5700.0,66.0764,66.1121,65.9512,66.0585,5700.0
2013-04-26 14:00:00,73.83,73.84,73.7,73.78,15100.0,66.0138,66.0227,65.8975,65.9691,15100.0
2013-04-26 14:10:00,73.79,73.84,73.78,73.79,15800.0,65.978,66.0227,65.9691,65.978,15800.0
2013-04-26 14:20:00,73.78,73.78,73.7,73.74,12800.0,65.9691,65.9691,65.8975,65.9333,12800.0
2013-04-26 14:30:00,73.74,73.83,73.74,73.79,10500.0,65.9333,66.0138,65.9333,65.978,10500.0
2013-04-26 14:40:00,73.8,73.81,73.73,73.77,11300.0,65.9869,65.9959,65.9244,65.9601,11300.0
2013-04-26 14:50:00,73.75,73.87,73.73,73.79,33600.0,65.9422,66.0495,65.9244,65.978,33600.0
2013-04-26 15:00:00,73.81,73.94,73.79,73.87,31700.0,65.9959,66.1121,65.978,66.0495,31700.0
2013-04-26 15:10:00,73.86,74.08,73.85,74.07,40500.0,66.0406,66.2373,66.0316,66.2284,40500.0
2013-04-26 15:20:00,74.06,74.08,73.8,73.82,14400.0,66.2194,66.2373,65.9869,66.0048,14400.0
2013-04-26 15:30:00,73.82,74.06,73.81,74.01,57100.0,66.0048,66.2194,65.9959,66.1747,57100.0
2013-04-26 15:40:00,74.01,74.08,73.71,73.75,43500.0,66.1747,66.2373,65.9065,65.9422,43500.0
2013-04-26 15:50:00,73.75,73.81,73.7,73.7,46800.0,65.9422,65.9959,65.8975,65.8975,46800.0
2013-04-29 09:30:00,74.32,74.64,74.25,74.25,59900.0,66.4519,66.738,66.3893,66.3893,59900.0
2013-04-29 09:40:00,74.25,74.25,74.12,74.19,14300.0,66.3893,66.3893,66.2731,66.3357,14300.0
2013-04-29 09:50:00,74.18,74.75,74.18,74.73,100000.0,66.3267,66.8364,66.3267,66.8185,100000.0
2013-04-29 10:00:00,74.75,74.9,74.68,74.76,30300.0,66.8364,66.9705,66.7738,66.8453,30300.0
2013-04-29 10:10:00,74.73,74.75,74.59,74.74,8300.0,66.8185,66.8364,66.6933,66.8274,8300.0
2013-04-29 10:20:00,74.76,74.8,74.66,74.74,11600.0,66.8453,66.8811,66.7559,66.8274,11600.0
2013-04-29 10:30:00,74.74,75.0,74.69,74.94,20600.0,66.8274,67.0599,66.7827,67.0063,20600.0
2013-04-29 10:40:00,74.94,74.98,74.86,74.87,18600.0,67.0063,67.042,66.9347,66.9437,18600.0
2013-04-29 10:50:00,74.86,74.92,74.81,74.92,6700.0,66.9347,66.9884,66.89,66.9884,6700.0
2013-04-29 11:00:00,74.93,75.0,74.9,74.92,33200.0,66.9973,67.0599,66.9705,66.9884,33200.0
2013-04-29 11:10:00,74.92,74.98,74.87,74.9,22400.0,66.9884,67.042,66.9437,66.9705,22400.0
2013-04-29 11:20:00,74.88,74.88,74.65,74.81,12500.0,66.9526,66.9526,66.747,66.89,12500.0
2013-04-29 11:30:00,74.8,74.95,74.79,74.89,22400.0,66.8811,67.0152,66.8721,66.9615,22400.0
2013-04-29 11:40:00,74.87,74.87,74.8,74.81,3300.0,66.9437,66.9437,66.8811,66.89,3300.0
2013-04-29 11:50:00,74.83,74.9,74.78,74.89,7300.0,66.9079,66.9705,66.8632,66.9615,7300.0
2013-04-29 12:00:00,74.88,75.09,74.88,75.09,16500.0,66.9526,67.1404,66.9526,67.1404,16500.0
2013-04-29 12:10:00,75.07,75.11,74.98,75.05,8600.0,67.1225,67.1583,67.042,67.1046,8600.0
2013-04-29 12:20:00,75.05,75.06,74.93,74.93,5900.0,67.1046,67.1135,66.9973,66.9973,5900.0
2013-04-29 12:30:00,74.93,74.93,74.8,74.88,1600.0,66.9973,66.9973,66.8811,66.9526,1600.0
2013-04-29 12:40:00,74.86,74.86,74.79,74.8,7600.0,66.9347,66.9347,66.8721,66.8811,7600.0
2013-04-29 12:50:00,74.77,74.84,74.69,74.73,6800.0,66.8542,66.9168,66.7827,66.8185,6800.0
2013-04-29 13:00:00,74.71,74.74,74.59,74.62,10200.0,66.8006,66.8274,66.6933,66.7201,10200.0
2013-04-29 13:10:00,74.62,74.62,74.55,74.59,8000.0,66.7201,66.7201,66.6575,66.6933,8000.0
2013-04-29 13:20:00,74.62,74.65,74.58,74.63,9900.0,66.7201,66.747,66.6844,66.7291,9900.0
2013-04-29 13:30:00,74.66,74.74,74.66,74.74,6400.0,66.7559,66.8274,66.7559,66.8274,6400.0
2013-04-29 13:40:00,74.75,74.76,74.68,74.7,3800.0,66.8364,66.8453,66.7738,66.7917,3800.0
2013-04-29 13:50:00,74.7,74.72,74.64,74.64,5100.0,66.7917,66.8095,66.738,66.738,5100.0
2013-04-29 14:00:00,74.64,74.83,74.64,74.81,20700.0,66.738,66.9079,66.738,66.89,20700.0
2013-04-29 14:10:00,74.81,74.9,74.8,74.83,17700.0,66.89,66.9705,66.8811,66.9079,17700.0
2013-04-29 14:20:00,74.82,74.82,74.72,74.76,16400.0,66.899,66.899,66.8095,66.8453,16400.0
2013-04-29 14:30:00,74.72,74.73,74.61,74.63,9400.0,66.8095,66.8185,66.7112,66.7291,9400.0
2013-04-29 14:40:00,74.61,74.65,74.59,74.63,8600.0,66.7112,66.747,66.6933,66.7291,8600.0
2013-04-29 14:50:00,74.64,74.65,74.56,74.56,24500.0,66.738,66.747,66.6665,66.6665,24500.0
2013-04-29 15:00:00,74.6,74.62,74.42,74.46,13300.0,66.7022,66.7201,66.5413,66.5771,13300.0
2013-04-29 15:10:00,74.48,74.53,74.37,74.45,24700.0,66.595,66.6397,66.4966,66.5681,24700.0
2013-04-29 15:20:00,74.44,74.52,74.36,74.49,28500.0,66.5592,66.6307,66.4877,66.6039,28500.0
2013-04-29 15:30:00,74.47,74.57,74.46,74.53,19200.0,66.586,66.6754,66.5771,66.6397,19200.0
2013-04-29 15:40:00,74.52,74.57,74.48,74.57,25800.0,66.6307,66.6754,66.595,66.6754,25800.0
2013-04-29 15:50:00,74.57,74.58,74.48,74.56,35400.0,66.6754,66.6844,66.595,66.6665,35400.0
2013-04-30 09:30:00,74.4,74.59,74.38,74.57,21400.0,66.5234,66.6933,66.5055,66.6754,21400.0
2013-04-30 09:40:00,74.58,74.65,74.33,74.38,33400.0,66.6844,66.747,66.4608,66.5055,33400.0
2013-04-30 09:50:00,74.36,74.36,74.09,74.11,24100.0,66.4877,66.4877,66.2462,66.2641,24100.0
2013-04-30 10:00:00,74.12,74.23,74.02,74.19,37400.0,66.2731,66.3714,66.1836,66.3357,37400.0
2013-04-30 10:10:00,74.24,74.39,74.23,74.26,26100.0,66.3804,66.5145,66.3714,66.3982,26100.0
2013-04-30 10:20:00,74.28,74.34,74.23,74.29,33700.0,66.4161,66.4698,66.3714,66.4251,33700.0
2013-04-30 10:30:00,74.26,74.34,74.23,74.27,22900.0,66.3982,66.4698,66.3714,66.4072,22900.0
2013-04-30 10:40:00,74.24,74.34,74.22,74.31,29600.0,66.3804,66.4698,66.3625,66.4429,29600.0
2013-04-30 10:50:00,74.31,74.31,74.17,74.22,17300.0,66.4429,66.4429,66.3178,66.3625,17300.0
2013-04-30 11:00:00,74.23,74.28,74.19,74.22,9200.0,66.3714,66.4161,66.3357,66.3625,9200.0
2013-04-30 11:10:00,74.22,74.32,74.17,74.3,19600.0,66.3625,66.4519,66.3178,66.434,19600.0
2013-04-30 11:20:00,74.3,74.31,74.24,74.29,7400.0,66.434,66.4429,66.3804,66.4251,7400.0
2013-04-30 11:30:00,74.21,74.29,74.18,74.25,13100.0,66.3535,66.4251,66.3267,66.3893,13100.0
2013-04-30 11:40:00,74.26,74.31,74.26,74.27,5100.0,66.3982,66.4429,66.3982,66.4072,5100.0
2013-04-30 11:50:00,74.27,74.32,74.22,74.23,6300.0,66.4072,66.4519,66.3625,66.3714,6300.0
2013-04-30 12:00:00,74.23,74.23,74.11,74.16,14100.0,66.3714,66.3714,66.2641,66.3088,14100.0
2013-04-30 12:10:00,74.16,74.18,74.05,74.1,10000.0,66.3088,66.3267,66.2105,66.2552,10000.0
2013-04-30 12:20:00,74.1,74.15,74.08,74.12,7400.0,66.2552,66.2999,66.2373,66.2731,7400.0
2013-04-30 12:30:00,74.12,74.12,74.04,74.04,5800.0,66.2731,66.2731,66.2015,66.2015,5800.0
2013-04-30 12:40:00,74.05,74.06,74.01,74.06,14900.0,66.2105,66.2194,66.1747,66.2194,14900.0
2013-04-30 12:50:00,74.05,74.14,74.04,74.12,9300.0,66.2105,66.2909,66.2015,66.2731,9300.0
2013-04-30 13:00:00,74.12,74.13,74.05,74.07,5100.0,66.2731,66.282,66.2105,66.2284,5100.0
2013-04-30 13:10:00,74.08,74.18,74.05,74.1,10500.0,66.2373,66.3267,66.2105,66.2552,10500.0
2013-04-30 13:20:00,74.12,74.13,73.77,73.79,57400.0,66.2731,66.282,65.9601,65.978,57400.0
2013-04-30 13:30:00,73.79,73.83,73.7,73.79,25100.0,65.978,66.0138,65.8975,65.978,25100.0
2013-04-30 13:40:00,73.8,73.8,73.68,73.75,16300.0,65.9869,65.9869,65.8796,65.9422,16300.0
2013-04-30 13:50:00,73.76,74.06,73.76,74.02,56500.0,65.9512,66.2194,65.9512,66.1836,56500.0
2013-04-30 14:00:00,74.03,74.03,73.68,73.7,16800.0,66.1926,66.1926,65.8796,65.8975,16800.0
2013-04-30 14:10:00,73.7,73.96,73.7,73.94,12700.0,65.8975,66.13,65.8975,66.1121,12700.0
2013-04-30 14:20:00,73.95,74.02,73.95,73.98,5100.0,66.1211,66.1836,66.1211,66.1479,5100.0
2013-04-30 14:30:00,74.01,74.02,73.94,73.94,8200.0,66.1747,66.1836,66.1121,66.1121,8200.0
2013-04-30 14:40:00,73.96,73.99,73.88,73.9,11600.0,66.13,66.1568,66.0585,66.0764,11600.0
2013-04-30 14:50:00,73.94,74.03,73.91,74.0,15100.0,66.1121,66.1926,66.0853,66.1658,15100.0
2013-04-30 15:00:00,74.0,74.03,73.91,73.95,10900.0,66.1658,66.1926,66.0853,66.1211,10900.0
2013-04-30 15:10:00,73.96,74.01,73.94,73.95,8100.0,66.13,66.1747,66.1121,66.1211,8100.0
2013-04-30 15:20:00,73.98,74.11,73.95,74.06,16500.0,66.1479,66.2641,66.1211,66.2194,16500.0
2013-04-30 15:30:00,74.09,74.18,74.03,74.18,18800.0,66.2462,66.3267,66.1926,66.3267,18800.0
2013-04-30 15:40:00,74.17,74.34,74.16,74.34,31600.0,66.3178,66.4698,66.3088,66.4698,31600.0
2013-04-30 15:50:00,74.3,74.45,74.29,74.37,74100.0,66.434,66.5681,66.4251,66.4966,74100.0
2013-05-01 09:30:00,74.0,74.35,73.83,74.32,26800.0,66.1658,66.4787,66.0138,66.4519,26800.0
2013-05-01 09:40:00,74.36,74.5,74.27,74.31,28400.0,66.4877,66.6128,66.4072,66.4429,28400.0
2013-05-01 09:50:00,74.3,74.3,74.01,74.12,21200.0,66.434,66.434,66.1747,66.2731,21200.0
2013-05-01 10:00:00,74.09,74.4,74.04,74.23,47500.0,66.2462,66.5234,66.2015,66.3714,47500.0
2013-05-01 10:10:00,74.22,74.44,74.13,74.35,35500.0,66.3625,66.5592,66.282,66.4787,35500.0
2013-05-01 10:20:00,74.35,74.43,73.95,74.0,61200.0,66.4787,66.5502,66.1211,66.1658,61200.0
2013-05-01 10:30:00,74.0,74.0,73.77,74.0,33700.0,66.1658,66.1658,65.9601,66.1658,33700.0
2013-05-01 10:40:00,74.02,74.15,74.02,74.1,18800.0,66.1836,66.2999,66.1836,66.2552,18800.0
2013-05-01 10:50:00,74.08,74.36,74.05,74.28,24000.0,66.2373,66.4877,66.2105,66.4161,24000.0
2013-05-01 11:00:00,74.24,74.3,74.11,74.21,10000.0,66.3804,66.434,66.2641,66.3535,10000.0
2013-05-01 11:10:00,74.2,74.25,74.12,74.18,7900.0,66.3446,66.3893,66.2731,66.3267,7900.0
2013-05-01 11:20:00,74.18,74.22,74.15,74.22,3800.0,66.3267,66.3625,66.2999,66.3625,3800.0
2013-05-01 11:30:00,74.18,74.25,74.09,74.09,6200.0,66.3267,66.3893,66.2462,66.2462,6200.0
2013-05-01 11:40:00,74.1,74.1,73.85,73.99,10100.0,66.2552,66.2552,66.0316,66.1568,10100.0
2013-05-01 11:50:00,74.04,74.36,74.02,74.36,12600.0,66.2015,66.4877,66.1836,66.4877,12600.0
2013-05-01 12:00:00,74.33,74.37,74.3,74.3,6800.0,66.4608,66.4966,66.434,66.434,6800.0
2013-05-01 12:10:00,74.25,74.27,74.16,74.24,5400.0,66.3893,66.4072,66.3088,66.3804,5400.0
2013-05-01 12:20:00,74.24,74.28,74.14,74.14,16300.0,66.3804,66.4161,66.2909,66.2909,16300.0
2013-05-01 12:30:00,74.14,74.14,74.02,74.02,3300.0,66.2909,66.2909,66.1836,66.1836,3300.0
2013-05-01 12:40:00,74.06,74.09,73.98,74.0,7700.0,66.2194,66.2462,66.1479,66.1658,7700.0
2013-05-01 12:50:00,74.0,74.03,73.88,73.88,12400.0,66.1658,66.1926,66.0585,66.0585,12400.0
2013-05-01 13:00:00,73.88,73.93,73.86,73.92,11300.0,66.0585,66.1032,66.0406,66.0942,11300.0
2013-05-01 13:10:00,73.93,74.09,73.93,74.06,15800.0,66.1032,66.2462,66.1032,66.2194,15800.0
2013-05-01 13:20:00,74.06,74.28,74.04,74.24,7800.0,66.2194,66.4161,66.2015,66.3804,7800.0
2013-05-01 13:30:00,74.26,74.31,74.17,74.22,13600.0,66.3982,66.4429,66.3178,66.3625,13600.0
2013-05-01 13:40:00,74.22,74.25,74.1,74.18,9700.0,66.3625,66.3893,66.2552,66.3267,9700.0
2013-05-01 13:50:00,74.16,74.16,73.99,74.01,6800.0,66.3088,66.3088,66.1568,66.1747,6800.0
2013-05-01 14:00:00,74.04,74.23,74.03,74.19,7900.0,66.2015,66.3714,66.1926,66.3357,7900.0
2013-05-01 14:10:00,74.14,74.23,74.0,74.09,16500.0,66.2909,66.3714,66.1658,66.2462,16500.0
2013-05-01 14:20:00,74.11,74.33,74.07,74.07,15100.0,66.2641,66.4608,66.2284,66.2284,15100.0
2013-05-01 14:30:00,74.12,74.14,74.01,74.02,9700.0,66.2731,66.2909,66.1747,66.1836,9700.0
2013-05-01 14:40:00,74.07,74.17,73.99,74.09,10700.0,66.2284,66.3178,66.1568,66.2462,10700.0
2013-05-01 14:50:00,74.12,74.19,74.06,74.06,8400.0,66.2731,66.3357,66.2194,66.2194,8400.0
2013-05-01 15:00:00,74.03,74.16,73.98,74.02,10300.0,66.1926,66.3088,66.1479,66.1836,10300.0
2013-05-01 15:10:00,74.02,74.03,73.86,73.95,8100.0,66.1836,66.1926,66.0406,66.1211,8100.0
2013-05-01 15:20:00,73.94,73.94,73.75,73.83,19100.0,66.1121,66.1121,65.9422,66.0138,19100.0
2013-05-01 15:30:00,73.83,74.01,73.82,73.95,21300.0,66.0138,66.1747,66.0048,66.1211,21300.0
2013-05-01 15:40:00,73.92,73.94,73.76,73.89,36200.0,66.0942,66.1121,65.9512,66.0674,36200.0
2013-05-01 15:50:00,73.88,74.03,73.81,74.03,56000.0,66.0585,66.1926,65.9959,66.1926,56000.0
2013-05-02 09:30:00,74.92,75.32,74.65,75.32,64300.0,66.9884,67.346,66.747,67.346,64300.0
2013-05-02 09:40:00,75.26,75.45,75.23,75.44,28000.0,67.2924,67.4623,67.2655,67.4533,28000.0
2013-05-02 09:50:00,75.43,75.43,75.1,75.11,23600.0,67.4444,67.4444,67.1493,67.1583,23600.0
2013-05-02 10:00:00,75.12,75.37,75.08,75.32,23300.0,67.1672,67.3907,67.1314,67.346,23300.0
2013-05-02 10:10:00,75.33,75.47,75.22,75.22,16600.0,67.355,67.4801,67.2566,67.2566,16600.0
2013-05-02 10:20:00,75.21,75.45,75.2,75.45,20100.0,67.2477,67.4623,67.2387,67.4623,20100.0
2013-05-02 10:30:00,75.43,75.54,75.41,75.5,27700.0,67.4444,67.5427,67.4265,67.507,27700.0
2013-05-02 10:40:00,75.51,75.62,75.4,75.4,14800.0,67.5159,67.6143,67.4176,67.4176,14800.0
2013-05-02 10:50:00,75.42,75.46,75.34,75.41,13400.0,67.4354,67.4712,67.3639,67.4265,13400.0
2013-05-02 11:00:00,75.42,75.49,75.3,75.32,16400.0,67.4354,67.498,67.3281,67.346,16400.0
2013-05-02 11:10:00,75.35,75.57,75.35,75.44,21400.0,67.3728,67.5696,67.3728,67.4533,21400.0
2013-05-02 11:20:00,75.41,75.62,75.41,75.56,15500.0,67.4265,67.6143,67.4265,67.5606,15500.0
2013-05-02 11:30:00,75.6,75.84,75.56,75.81,127000.0,67.5964,67.811,67.5606,67.7841,127000.0
2013-05-02 11:40:00,75.8,75.88,75.77,75.87,23400.0,67.7752,67.8467,67.7484,67.8378,23400.0
2013-05-02 11:50:00,75.85,76.11,75.85,75.93,29400.0,67.8199,68.0524,67.8199,67.8914,29400.0
2013-05-02 12:00:00,75.9,75.98,75.83,75.94,28600.0,67.8646,67.9361,67.802,67.9004,28600.0
2013-05-02 12:10:00,75.92,75.98,75.86,75.96,26100.0,67.8825,67.9361,67.8289,67.9183,26100.0
2013-05-02 12:20:00,75.93,76.04,75.9,76.04,26800.0,67.8914,67.9898,67.8646,67.9898,26800.0
2013-05-02 12:30:00,76.03,76.08,75.97,76.0,16700.0,67.9809,68.0256,67.9272,67.954,16700.0
2013-05-02 12:40:00,76.01,76.06,75.96,76.04,5700.0,67.963,68.0077,67.9183,67.9898,5700.0
2013-05-02 12:50:00,76.03,76.05,76.0,76.01,7300.0,67.9809,67.9987,67.954,67.963,7300.0
2013-05-02 13:00:00,76.02,76.13,76.01,76.13,5500.0,67.9719,68.0703,67.963,68.0703,5500.0
2013-05-02 13:10:00,76.09,76.11,76.05,76.05,6800.0,68.0345,68.0524,67.9987,67.9987,6800.0
2013-05-02 13:20:00,76.04,76.16,76.02,76.11,5000.0,67.9898,68.0971,67.9719,68.0524,5000.0
2013-05-02 13:30:00,76.09,76.13,76.04,76.05,7100.0,68.0345,68.0703,67.9898,67.9987,7100.0
2013-05-02 13:40:00,76.06,76.1,76.03,76.04,5600.0,68.0077,68.0434,67.9809,67.9898,5600.0
2013-05-02 13:50:00,76.05,76.11,76.03,76.03,9000.0,67.9987,68.0524,67.9809,67.9809,9000.0
2013-05-02 14:00:00,76.03,76.05,75.96,75.96,19300.0,67.9809,67.9987,67.9183,67.9183,19300.0
2013-05-02 14:10:00,75.99,76.0,75.82,75.92,29400.0,67.9451,67.954,67.7931,67.8825,29400.0
2013-05-02 14:20:00,75.93,75.94,75.85,75.92,15800.0,67.8914,67.9004,67.8199,67.8825,15800.0
2013-05-02 14:30:00,75.94,75.98,75.9,75.96,18800.0,67.9004,67.9361,67.8646,67.9183,18800.0
2013-05-02 14:40:00,75.98,76.0,75.93,75.99,23800.0,67.9361,67.954,67.8914,67.9451,23800.0
2013-05-02 14:50:00,75.97,76.0,75.89,75.98,28400.0,67.9272,67.954,67.8557,67.9361,28400.0
2013-05-02 15:00:00,75.98,76.06,75.97,76.02,23700.0,67.9361,68.0077,67.9272,67.9719,23700.0
2013-05-02 15:10:00,76.03,76.04,75.99,76.04,24200.0,67.9809,67.9898,67.9451,67.9898,24200.0
2013-05-02 15:20:00,76.03,76.09,76.01,76.07,20600.0,67.9809,68.0345,67.963,68.0166,20600.0
2013-05-02 15:30:00,76.07,76.21,76.07,76.1,27800.0,68.0166,68.1418,68.0166,68.0434,27800.0
2013-05-02 15:40:00,76.09,76.1,75.92,76.0,60300.0,68.0345,68.0434,67.8825,67.954,60300.0
2013-05-02 15:50:00,76.0,76.03,75.88,75.89,93500.0,67.954,67.9809,67.8467,67.8557,93500.0
2013-05-03 09:30:00,76.98,77.73,76.93,77.63,57900.0,68.8303,69.5009,68.7856,69.4115,57900.0
2013-05-03 09:40:00,77.61,77.8,77.42,77.56,66500.0,69.3936,69.5635,69.2237,69.3489,66500.0
2013-05-03 09:50:00,77.56,77.67,77.2,77.2,62800.0,69.3489,69.4472,69.027,69.027,62800.0
2013-05-03 10:00:00,77.26,77.35,77.0,77.25,53100.0,69.0806,69.1611,68.8482,69.0717,53100.0
2013-05-03 10:10:00,77.23,77.55,77.23,77.5,87800.0,69.0538,69.3399,69.0538,69.2952,87800.0
2013-05-03 10:20:00,77.52,77.73,77.5,77.73,46300.0,69.3131,69.5009,69.2952,69.5009,46300.0
2013-05-03 10:30:00,77.74,77.86,77.52,77.6,24600.0,69.5098,69.6171,69.3131,69.3846,24600.0
2013-05-03 10:40:00,77.57,77.61,77.46,77.5,16900.0,69.3578,69.3936,69.2595,69.2952,16900.0
2013-05-03 10:50:00,77.45,77.57,77.38,77.51,32200.0,69.2505,69.3578,69.1879,69.3042,32200.0
2013-05-03 11:00:00,77.5,77.61,77.47,77.58,12700.0,69.2952,69.3936,69.2684,69.3668,12700.0
2013-05-03 11:10:00,77.58,77.63,77.39,77.41,29700.0,69.3668,69.4115,69.1969,69.2148,29700.0
2013-05-03 11:20:00,77.39,77.41,77.22,77.33,71500.0,69.1969,69.2148,69.0449,69.1432,71500.0
2013-05-03 11:30:00,77.34,77.46,77.24,77.24,82100.0,69.1522,69.2595,69.0628,69.0628,82100.0
2013-05-03 11:40:00,77.23,77.47,77.22,77.47,6600.0,69.0538,69.2684,69.0449,69.2684,6600.0
2013-05-03 11:50:00,77.47,77.55,77.37,77.4,7400.0,69.2684,69.3399,69.179,69.2058,7400.0
2013-05-03 12:00:00,77.35,77.39,77.19,77.19,12200.0,69.1611,69.1969,69.018,69.018,12200.0
2013-05-03 12:10:00,77.19,77.25,77.09,77.09,16300.0,69.018,69.0717,68.9286,68.9286,16300.0
2013-05-03 12:20:00,77.11,77.12,77.03,77.07,3800.0,68.9465,68.9555,68.875,68.9108,3800.0
2013-05-03 12:30:00,77.06,77.15,77.01,77.13,7300.0,68.9018,68.9823,68.8571,68.9644,7300.0
2013-05-03 12:40:00,77.15,77.2,77.06,77.1,7900.0,68.9823,69.027,68.9018,68.9376,7900.0
2013-05-03 12:50:00,77.08,77.16,77.06,77.1,7000.0,68.9197,68.9912,68.9018,68.9376,7000.0
2013-05-03 13:00:00,77.1,77.24,77.08,77.19,8200.0,68.9376,69.0628,68.9197,69.018,8200.0
2013-05-03 13:10:00,77.19,77.25,77.18,77.23,8100.0,69.018,69.0717,69.0091,69.0538,8100.0
2013-05-03 13:20:00,77.24,77.27,77.08,77.1,10000.0,69.0628,69.0896,68.9197,68.9376,10000.0
2013-05-03 13:30:00,77.09,77.17,77.07,77.12,10800.0,68.9286,69.0002,68.9108,68.9555,10800.0
2013-05-03 13:40:00,77.12,77.2,77.09,77.14,8900.0,68.9555,69.027,68.9286,68.9733,8900.0
2013-05-03 13:50:00,77.12,77.17,77.09,77.15,11200.0,68.9555,69.0002,68.9286,68.9823,11200.0
2013-05-03 14:00:00,77.17,77.2,76.99,77.0,11700.0,69.0002,69.027,68.8392,68.8482,11700.0
2013-05-03 14:10:00,77.0,77.13,76.96,77.13,11800.0,68.8482,68.9644,68.8124,68.9644,11800.0
2013-05-03 14:20:00,77.11,77.13,77.07,77.13,6400.0,68.9465,68.9644,68.9108,68.9644,6400.0
2013-05-03 14:30:00,77.12,77.16,77.04,77.05,11100.0,68.9555,68.9912,68.8839,68.8929,11100.0
2013-05-03 14:40:00,77.06,77.14,77.04,77.11,25100.0,68.9018,68.9733,68.8839,68.9465,25100.0
2013-05-03 14:50:00,77.15,77.2,77.07,77.17,9900.0,68.9823,69.027,68.9108,69.0002,9900.0
2013-05-03 15:00:00,77.18,77.23,77.13,77.18,18000.0,69.0091,69.0538,68.9644,69.0091,18000.0
2013-05-03 15:10:00,77.16,77.36,77.16,77.35,32200.0,68.9912,69.1701,68.9912,69.1611,32200.0
2013-05-03 15:20:00,77.36,77.42,77.33,77.42,137000.0,69.1701,69.2237,69.1432,69.2237,137000.0
2013-05-03 15:30:00,77.42,77.47,77.36,77.4,24900.0,69.2237,69.2684,69.1701,69.2058,24900.0
2013-05-03 15:40:00,77.41,77.56,77.41,77.52,39100.0,69.2148,69.3489,69.2148,69.3131,39100.0
2013-05-03 15:50:00,77.53,77.61,77.44,77.5,81800.0,69.3221,69.3936,69.2416,69.2952,81800.0
2013-05-06 09:30:00,76.76,77.18,76.74,77.02,49200.0,68.6336,69.0091,68.6157,68.866,49200.0
2013-05-06 09:40:00,77.06,77.09,76.5,76.51,47200.0,68.9018,68.9286,68.4011,68.41,47200.0
2013-05-06 09:50:00,76.51,76.73,76.45,76.66,20300.0,68.41,68.6067,68.3564,68.5442,20300.0
2013-05-06 10:00:00,76.65,76.73,76.53,76.64,28600.0,68.5352,68.6067,68.4279,68.5263,28600.0
2013-05-06 10:10:00,76.65,76.86,76.65,76.83,20500.0,68.5352,68.723,68.5352,68.6962,20500.0
2013-05-06 10:20:00,76.87,76.87,76.56,76.7,12600.0,68.7319,68.7319,68.4547,68.5799,12600.0
2013-05-06 10:30:00,76.7,76.81,76.67,76.74,17500.0,68.5799,68.6783,68.5531,68.6157,17500.0
2013-05-06 10:40:00,76.73,76.73,76.54,76.65,21200.0,68.6067,68.6067,68.4369,68.5352,21200.0
2013-05-06 10:50:00,76.61,76.63,76.45,76.49,37000.0,68.4995,68.5173,68.3564,68.3922,37000.0
2013-05-06 11:00:00,76.48,76.59,76.43,76.56,29400.0,68.3832,68.4816,68.3385,68.4547,29400.0
2013-05-06 11:10:00,76.57,76.66,76.48,76.56,27900.0,68.4637,68.5442,68.3832,68.4547,27900.0
2013-05-06 11:20:00,76.56,76.57,76.44,76.48,27900.0,68.4547,68.4637,68.3474,68.3832,27900.0
2013-05-06 11:30:00,76.52,76.59,76.44,76.56,18400.0,68.419,68.4816,68.3474,68.4547,18400.0
2013-05-06 11:40:00,76.6,76.96,76.6,76.91,25000.0,68.4905,68.8124,68.4905,68.7677,25000.0
2013-05-06 11:50:00,76.96,76.97,76.71,76.79,13800.0,68.8124,68.8213,68.5889,68.6604,13800.0
2013-05-06 12:00:00,76.77,76.78,76.63,76.65,8300.0,68.6425,68.6515,68.5173,68.5352,8300.0
2013-05-06 12:10:00,76.66,76.81,76.64,76.78,10800.0,68.5442,68.6783,68.5263,68.6515,10800.0
2013-05-06 12:20:00,76.73,76.73,76.52,76.52,6700.0,68.6067,68.6067,68.419,68.419,6700.0
2013-05-06 12:30:00,76.52,76.61,76.48,76.53,9400.0,68.419,68.4995,68.3832,68.4279,9400.0
2013-05-06 12:40:00,76.5,76.52,76.41,76.47,14600.0,68.4011,68.419,68.3206,68.3743,14600.0
2013-05-06 12:50:00,76.47,76.52,76.4,76.42,4600.0,68.3743,68.419,68.3117,68.3296,4600.0
2013-05-06 13:00:00,76.44,76.44,76.38,76.39,3100.0,68.3474,68.3474,68.2938,68.3027,3100.0
2013-05-06 13:10:00,76.4,76.44,76.39,76.41,7400.0,68.3117,68.3474,68.3027,68.3206,7400.0
2013-05-06 13:20:00,76.41,76.41,76.32,76.38,7300.0,68.3206,68.3206,68.2402,68.2938,7300.0
2013-05-06 13:30:00,76.38,76.42,76.32,76.32,6000.0,68.2938,68.3296,68.2402,68.2402,6000.0
2013-05-06 13:40:00,76.35,76.43,76.34,76.42,10800.0,68.267,68.3385,68.258,68.3296,10800.0
2013-05-06 13:50:00,76.39,76.5,76.39,76.5,3700.0,68.3027,68.4011,68.3027,68.4011,3700.0
2013-05-06 14:00:00,76.48,76.53,76.43,76.52,7500.0,68.3832,68.4279,68.3385,68.419,7500.0
2013-05-06 14:10:00,76.54,76.59,76.49,76.49,9300.0,68.4369,68.4816,68.3922,68.3922,9300.0
2013-05-06 14:20:00,76.5,76.64,76.5,76.64,25700.0,68.4011,68.5263,68.4011,68.5263,25700.0
2013-05-06 14:30:00,76.64,76.67,76.46,76.46,23800.0,68.5263,68.5531,68.3653,68.3653,23800.0
2013-05-06 14:40:00,76.49,76.54,76.43,76.43,12700.0,68.3922,68.4369,68.3385,68.3385,12700.0
2013-05-06 14:50:00,76.43,76.44,76.31,76.31,20700.0,68.3385,68.3474,68.2312,68.2312,20700.0
2013-05-06 15:00:00,76.32,76.33,76.26,76.27,13800.0,68.2402,68.2491,68.1865,68.1954,13800.0
2013-05-06 15:10:00,76.3,76.31,76.2,76.22,11700.0,68.2223,68.2312,68.1329,68.1507,11700.0
2013-05-06 15:20:00,76.21,76.28,76.17,76.25,13400.0,68.1418,68.2044,68.106,68.1776,13400.0
2013-05-06 15:30:00,76.28,76.31,76.26,76.28,9600.0,68.2044,68.2312,68.1865,68.2044,9600.0
2013-05-06 15:40:00,76.29,76.29,76.24,76.25,23100.0,68.2133,68.2133,68.1686,68.1776,23100.0
2013-05-06 15:50:00,76.27,76.31,76.2,76.23,43100.0,68.1954,68.2312,68.1329,68.1597,43100.0
2013-05-07 09:30:00,77.18,77.18,76.97,77.1,56500.0,69.0091,69.0091,68.8213,68.9376,56500.0
2013-05-07 09:40:00,77.08,77.09,76.9,76.91,20500.0,68.9197,68.9286,68.7588,68.7677,20500.0
2013-05-07 09:50:00,76.93,76.95,76.83,76.84,14500.0,68.7856,68.8035,68.6962,68.7051,14500.0
2013-05-07 10:00:00,76.88,76.89,76.56,76.56,40700.0,68.7409,68.7498,68.4547,68.4547,40700.0
2013-05-07 10:10:00,76.56,76.56,76.39,76.42,30800.0,68.4547,68.4547,68.3027,68.3296,30800.0
2013-05-07 10:20:00,76.43,76.73,76.43,76.68,24600.0,68.3385,68.6067,68.3385,68.562,24600.0
2013-05-07 10:30:00,76.69,76.69,76.58,76.64,23700.0,68.571,68.571,68.4726,68.5263,23700.0
2013-05-07 10:40:00,76.62,76.86,76.6,76.81,19200.0,68.5084,68.723,68.4905,68.6783,19200.0
2013-05-07 10:50:00,76.82,76.83,76.7,76.72,15300.0,68.6872,68.6962,68.5799,68.5978,15300.0
2013-05-07 11:00:00,76.72,76.76,76.69,76.7,10000.0,68.5978,68.6336,68.571,68.5799,10000.0
2013-05-07 11:10:00,76.71,76.79,76.66,76.69,8300.0,68.5889,68.6604,68.5442,68.571,8300.0
2013-05-07 11:20:00,76.72,76.72,76.57,76.58,10500.0,68.5978,68.5978,68.4637,68.4726,10500.0
2013-05-07 11:30:00,76.58,76.61,76.48,76.57,19400.0,68.4726,68.4995,68.3832,68.4637,19400.0
2013-05-07 11:40:00,76.59,76.61,76.54,76.54,3900.0,68.4816,68.4995,68.4369,68.4369,3900.0
2013-05-07 11:50:00,76.48,76.48,76.4,76.45,2900.0,68.3832,68.3832,68.3117,68.3564,2900.0
2013-05-07 12:00:00,76.45,76.52,76.43,76.51,5000.0,68.3564,68.419,68.3385,68.41,5000.0
2013-05-07 12:10:00,76.51,76.55,76.51,76.55,3500.0,68.41,68.4458,68.41,68.4458,3500.0
2013-05-07 12:20:00,76.57,76.61,76.54,76.6,2500.0,68.4637,68.4995,68.4369,68.4905,2500.0
2013-05-07 12:30:00,76.62,76.64,76.53,76.61,4100.0,68.5084,68.5263,68.4279,68.4995,4100.0
2013-05-07 12:40:00,76.65,76.81,76.65,76.76,9400.0,68.5352,68.6783,68.5352,68.6336,9400.0
2013-05-07 12:50:00,76.76,76.9,76.76,76.86,5700.0,68.6336,68.7588,68.6336,68.723,5700.0
2013-05-07 13:00:00,76.86,76.9,76.79,76.81,3600.0,68.723,68.7588,68.6604,68.6783,3600.0
2013-05-07 13:10:00,76.81,76.87,76.79,76.81,4000.0,68.6783,68.7319,68.6604,68.6783,4000.0
2013-05-07 13:20:00,76.83,76.86,76.79,76.84,1400.0,68.6962,68.723,68.6604,68.7051,1400.0
2013-05-07 13:30:00,76.84,76.89,76.8,76.85,8200.0,68.7051,68.7498,68.6693,68.714,8200.0
2013-05-07 13:40:00,76.85,76.85,76.79,76.8,7800.0,68.714,68.714,68.6604,68.6693,7800.0
2013-05-07 13:50:00,76.8,76.91,76.8,76.9,5200.0,68.6693,68.7677,68.6693,68.7588,5200.0
2013-05-07 14:00:00,76.89,76.91,76.86,76.9,9400.0,68.7498,68.7677,68.723,68.7588,9400.0
2013-05-07 14:10:00,76.88,76.91,76.84,76.88,13500.0,68.7409,68.7677,68.7051,68.7409,13500.0
2013-05-07 14:20:00,76.84,76.95,76.82,76.9,12100.0,68.7051,68.8035,68.6872,68.7588,12100.0
2013-05-07 14:30:00,76.93,76.93,76.82,76.82,7700.0,68.7856,68.7856,68.6872,68.6872,7700.0
2013-05-07 14:40:00,76.81,76.94,76.81,76.92,4800.0,68.6783,68.7945,68.6783,68.7766,4800.0
2013-05-07 14:50:00,76.95,77.03,76.94,77.02,9600.0,68.8035,68.875,68.7945,68.866,9600.0
2013-05-07 15:00:00,77.01,77.06,76.99,77.04,13200.0,68.8571,68.9018,68.8392,68.8839,13200.0
2013-05-07 15:10:00,77.04,77.09,76.96,77.01,17100.0,68.8839,68.9286,68.8124,68.8571,17100.0
2013-05-07 15:20:00,76.97,77.0,76.88,76.91,30300.0,68.8213,68.8482,68.7409,68.7677,30300.0
2013-05-07 15:30:00,76.93,77.0,76.91,76.97,14000.0,68.7856,68.8482,68.7677,68.8213,14000.0
2013-05-07 15:40:00,76.98,76.99,76.93,76.95,26500.0,68.8303,68.8392,68.7856,68.8035,26500.0
2013-05-07 15:50:00,76.97,77.05,76.92,77.03,55400.0,68.8213,68.8929,68.7766,68.875,55400.0
2013-05-08 09:30:00,77.19,77.23,76.73,76.73,48700.0,69.018,69.0538,68.6067,68.6067,48700.0
2013-05-08 09:40:00,76.69,76.88,76.63,76.84,35200.0,68.571,68.7409,68.5173,68.7051,35200.0
2013-05-08 09:50:00,76.84,77.08,76.82,76.99,46600.0,68.7051,68.9197,68.6872,68.8392,46600.0
2013-05-08 10:00:00,76.98,76.98,76.87,76.91,20300.0,68.8303,68.8303,68.7319,68.7677,20300.0
2013-05-08 10:10:00,76.89,77.02,76.86,76.93,18400.0,68.7498,68.866,68.723,68.7856,18400.0
2013-05-08 10:20:00,76.91,77.04,76.86,77.0,17800.0,68.7677,68.8839,68.723,68.8482,17800.0
2013-05-08 10:30:00,77.01,77.21,76.97,77.18,108400.0,68.8571,69.0359,68.8213,69.0091,108400.0
2013-05-08 10:40:00,77.17,77.36,77.17,77.36,20300.0,69.0002,69.1701,69.0002,69.1701,20300.0
2013-05-08 10:50:00,77.35,77.47,77.29,77.29,15400.0,69.1611,69.2684,69.1075,69.1075,15400.0
2013-05-08 11:00:00,77.3,77.33,77.07,77.18,34600.0,69.1164,69.1432,68.9108,69.0091,34600.0
2013-05-08 11:10:00,77.17,77.44,77.17,77.35,51600.0,69.0002,69.2416,69.0002,69.1611,51600.0
2013-05-08 11:20:00,77.32,77.35,77.2,77.21,36600.0,69.1343,69.1611,69.027,69.0359,36600.0
2013-05-08 11:30:00,77.22,77.31,77.11,77.18,21300.0,69.0449,69.1253,68.9465,69.0091,21300.0
2013-05-08 11:40:00,77.2,77.23,77.15,77.15,16200.0,69.027,69.0538,68.9823,68.9823,16200.0
2013-05-08 11:50:00,77.16,77.28,77.15,77.24,11700.0,68.9912,69.0985,68.9823,69.0628,11700.0
2013-05-08 12:00:00,77.24,77.24,77.0,77.01,19400.0,69.0628,69.0628,68.8482,68.8571,19400.0
2013-05-08 12:10:00,77.01,77.1,77.0,77.09,6200.0,68.8571,68.9376,68.8482,68.9286,6200.0
2013-05-08 12:20:00,77.09,77.1,76.95,76.95,18900.0,68.9286,68.9376,68.8035,68.8035,18900.0
2013-05-08 12:30:00,76.95,76.95,76.83,76.9,14400.0,68.8035,68.8035,68.6962,68.7588,14400.0
2013-05-08 12:40:00,76.9,76.95,76.8,76.8,10900.0,68.7588,68.8035,68.6693,68.6693,10900.0
2013-05-08 12:50:00,76.8,76.88,76.8,76.88,5200.0,68.6693,68.7409,68.6693,68.7409,5200.0
2013-05-08 13:00:00,76.89,77.0,76.85,76.95,14100.0,68.7498,68.8482,68.714,68.8035,14100.0
2013-05-08 13:10:00,76.94,76.94,76.87,76.87,2900.0,68.7945,68.7945,68.7319,68.7319,2900.0
2013-05-08 13:20:00,76.9,76.97,76.8,76.81,10600.0,68.7588,68.8213,68.6693,68.6783,10600.0
2013-05-08 13:30:00,76.82,76.89,76.81,76.86,9100.0,68.6872,68.7498,68.6783,68.723,9100.0
2013-05-08 13:40:00,76.86,76.86,76.58,76.58,28100.0,68.723,68.723,68.4726,68.4726,28100.0
2013-05-08 13:50:00,76.57,76.6,76.45,76.51,49100.0,68.4637,68.4905,68.3564,68.41,49100.0
2013-05-08 14:00:00,76.51,76.62,76.48,76.56,15900.0,68.41,68.5084,68.3832,68.4547,15900.0
2013-05-08 14:10:00,76.56,76.56,76.47,76.54,19600.0,68.4547,68.4547,68.3743,68.4369,19600.0
2013-05-08 14:20:00,76.53,76.55,76.44,76.48,17200.0,68.4279,68.4458,68.3474,68.3832,17200.0
2013-05-08 14:30:00,76.48,76.48,76.28,76.38,30200.0,68.3832,68.3832,68.2044,68.2938,30200.0
2013-05-08 14:40:00,76.38,76.44,76.24,76.28,46600.0,68.2938,68.3474,68.1686,68.2044,46600.0
2013-05-08 14:50:00,76.28,76.37,76.24,76.3,50900.0,68.2044,68.2849,68.1686,68.2223,50900.0
2013-05-08 15:00:00,76.29,76.44,76.23,76.41,45600.0,68.2133,68.3474,68.1597,68.3206,45600.0
2013-05-08 15:10:00,76.43,76.59,76.41,76.59,23500.0,68.3385,68.4816,68.3206,68.4816,23500.0
2013-05-08 15:20:00,76.58,76.65,76.52,76.64,28400.0,68.4726,68.5352,68.419,68.5263,28400.0
2013-05-08 15:30:00,76.63,76.69,76.59,76.66,40300.0,68.5173,68.571,68.4816,68.5442,40300.0
2013-05-08 15:40:00,76.68,76.7,76.62,76.65,31600.0,68.562,68.5799,68.5084,68.5352,31600.0
2013-05-08 15:50:00,76.65,76.68,76.62,76.64,67600.0,68.5352,68.562,68.5084,68.5263,67600.0
2013-05-09 09:30:00,76.82,76.94,76.73,76.94,48400.0,68.6872,68.7945,68.6067,68.7945,48400.0
2013-05-09 09:40:00,76.97,77.16,76.94,77.08,63900.0,68.8213,68.9912,68.7945,68.9197,63900.0
2013-05-09 09:50:00,77.09,77.36,77.08,77.18,39900.0,68.9286,69.1701,68.9197,69.0091,39900.0
2013-05-09 10:00:00,77.18,77.24,77.05,77.14,119400.0,69.0091,69.0628,68.8929,68.9733,119400.0
2013-05-09 10:10:00,77.12,77.26,77.12,77.18,41600.0,68.9555,69.0806,68.9555,69.0091,41600.0
2013-05-09 10:20:00,77.2,77.28,77.16,77.28,25000.0,69.027,69.0985,68.9912,69.0985,25000.0
2013-05-09 10:30:00,77.27,77.44,77.23,77.43,26100.0,69.0896,69.2416,69.0538,69.2326,26100.0
2013-05-09 10:40:00,77.4,77.44,77.34,77.41,31400.0,69.2058,69.2416,69.1522,69.2148,31400.0
2013-05-09 10:50:00,77.42,77.43,77.17,77.18,56400.0,69.2237,69.2326,69.0002,69.0091,56400.0
2013-05-09 11:00:00,77.19,77.26,77.1,77.19,26900.0,69.018,69.0806,68.9376,69.018,26900.0
2013-05-09 11:10:00,77.18,77.25,77.08,77.08,36900.0,69.0091,69.0717,68.9197,68.9197,36900.0
2013-05-09 11:20:00,77.08,77.27,77.08,77.27,25400.0,68.9197,69.0896,68.9197,69.0896,25400.0
2013-05-09 11:30:00,77.26,77.31,77.11,77.11,44200.0,69.0806,69.1253,68.9465,68.9465,44200.0
2013-05-09 11:40:00,77.11,77.18,77.01,77.02,35800.0,68.9465,69.0091,68.8571,68.866,35800.0
2013-05-09 11:50:00,77.04,77.04,76.84,76.88,46500.0,68.8839,68.8839,68.7051,68.7409,46500.0
2013-05-09 12:00:00,76.85,76.89,76.77,76.81,37000.0,68.714,68.7498,68.6425,68.6783,37000.0
2013-05-09 12:10:00,76.79,76.85,76.7,76.72,27900.0,68.6604,68.714,68.5799,68.5978,27900.0
2013-05-09 12:20:00,76.72,76.73,76.6,76.71,5000.0,68.5978,68.6067,68.4905,68.5889,5000.0
2013-05-09 12:30:00,76.69,76.72,76.66,76.67,3800.0,68.571,68.5978,68.5442,68.5531,3800.0
2013-05-09 12:40:00,76.71,76.83,76.71,76.82,7900.0,68.5889,68.6962,68.5889,68.6872,7900.0
2013-05-09 12:50:00,76.81,76.97,76.81,76.94,8500.0,68.6783,68.8213,68.6783,68.7945,8500.0
2013-05-09 13:00:00,76.97,77.11,76.95,77.09,10300.0,68.8213,68.9465,68.8035,68.9286,10300.0
2013-05-09 13:10:00,77.07,77.18,77.06,77.12,11400.0,68.9108,69.0091,68.9018,68.9555,11400.0
2013-05-09 13:20:00,77.12,77.17,77.09,77.11,4600.0,68.9555,69.0002,68.9286,68.9465,4600.0
2013-05-09 13:30:00,77.07,77.22,77.07,77.16,9100.0,68.9108,69.0449,68.9108,68.9912,9100.0
2013-05-09 13:40:00,77.17,77.3,77.09,77.3,12800.0,69.0002,69.1164,68.9286,69.1164,12800.0
2013-05-09 13:50:00,77.3,77.34,77.24,77.31,13800.0,69.1164,69.1522,69.0628,69.1253,13800.0
2013-05-09 14:00:00,77.31,77.31,76.93,76.94,7000.0,69.1253,69.1253,68.7856,68.7945,7000.0
2013-05-09 14:10:00,76.94,76.99,76.9,76.94,6600.0,68.7945,68.8392,68.7588,68.7945,6600.0
2013-05-09 14:20:00,76.94,76.94,76.85,76.89,10000.0,68.7945,68.7945,68.714,68.7498,10000.0
2013-05-09 14:30:00,76.91,76.94,76.74,76.77,7800.0,68.7677,68.7945,68.6157,68.6425,7800.0
2013-05-09 14:40:00,76.71,76.74,76.63,76.64,6700.0,68.5889,68.6157,68.5173,68.5263,6700.0
2013-05-09 14:50:00,76.63,76.68,76.42,76.44,24600.0,68.5173,68.562,68.3296,68.3474,24600.0
2013-05-09 15:00:00,76.42,76.65,76.27,76.58,20000.0,68.3296,68.5352,68.1954,68.4726,20000.0
2013-05-09 15:10:00,76.58,76.6,76.48,76.58,14100.0,68.4726,68.4905,68.3832,68.4726,14100.0
2013-05-09 15:20:00,76.59,76.66,76.52,76.61,21300.0,68.4816,68.5442,68.419,68.4995,21300.0
2013-05-09 15:30:00,76.63,76.69,76.58,76.64,29300.0,68.5173,68.571,68.4726,68.5263,29300.0
2013-05-09 15:40:00,76.65,76.66,76.48,76.55,26400.0,68.5352,68.5442,68.3832,68.4458,26400.0
2013-05-09 15:50:00,76.54,76.62,76.4,76.42,102300.0,68.4369,68.5084,68.3117,68.3296,102300.0
2013-05-10 09:30:00,77.5,77.59,77.32,77.45,65000.0,69.2952,69.3757,69.1343,69.2505,65000.0
2013-05-10 09:40:00,77.51,77.66,77.31,77.47,95100.0,69.3042,69.4383,69.1253,69.2684,95100.0
2013-05-10 09:50:00,77.46,77.54,77.25,77.52,33700.0,69.2595,69.331,69.0717,69.3131,33700.0
2013-05-10 10:00:00,77.57,77.73,77.57,77.7,40100.0,69.3578,69.5009,69.3578,69.4741,40100.0
2013-05-10 10:10:00,77.72,77.87,77.65,77.71,37500.0,69.4919,69.6261,69.4293,69.483,37500.0
2013-05-10 10:20:00,77.71,77.78,77.55,77.7,21600.0,69.483,69.5456,69.3399,69.4741,21600.0
2013-05-10 10:30:00,77.67,77.67,77.44,77.55,25400.0,69.4472,69.4472,69.2416,69.3399,25400.0
2013-05-10 10:40:00,77.56,77.67,77.46,77.55,36600.0,69.3489,69.4472,69.2595,69.3399,36600.0
2013-05-10 10:50:00,77.55,77.58,77.44,77.53,23500.0,69.3399,69.3668,69.2416,69.3221,23500.0
2013-05-10 11:00:00,77.56,77.62,77.49,77.55,33500.0,69.3489,69.4025,69.2863,69.3399,33500.0
2013-05-10 11:10:00,77.55,77.6,77.32,77.36,26900.0,69.3399,69.3846,69.1343,69.1701,26900.0
2013-05-10 11:20:00,77.35,77.37,77.15,77.33,43400.0,69.1611,69.179,68.9823,69.1432,43400.0
2013-05-10 11:30:00,77.32,77.44,77.19,77.42,88000.0,69.1343,69.2416,69.018,69.2237,88000.0
2013-05-10 11:40:00,77.39,77.43,77.22,77.25,5600.0,69.1969,69.2326,69.0449,69.0717,5600.0
2013-05-10 11:50:00,77.3,77.3,77.09,77.09,4300.0,69.1164,69.1164,68.9286,68.9286,4300.0
2013-05-10 12:00:00,77.05,77.33,77.04,77.3,12300.0,68.8929,69.1432,68.8839,69.1164,12300.0
2013-05-10 12:10:00,77.3,77.37,77.29,77.33,3500.0,69.1164,69.179,69.1075,69.1432,3500.0
2013-05-10 12:20:00,77.29,77.39,77.29,77.32,4600.0,69.1075,69.1969,69.1075,69.1343,4600.0
2013-05-10 12:30:00,77.3,77.4,77.29,77.3,3300.0,69.1164,69.2058,69.1075,69.1164,3300.0
2013-05-10 12:40:00,77.3,77.4,77.27,77.3,5100.0,69.1164,69.2058,69.0896,69.1164,5100.0
2013-05-10 12:50:00,77.3,77.36,77.29,77.36,4300.0,69.1164,69.1701,69.1075,69.1701,4300.0
2013-05-10 13:00:00,77.35,77.46,77.34,77.39,8000.0,69.1611,69.2595,69.1522,69.1969,8000.0
2013-05-10 13:10:00,77.4,77.44,77.36,77.36,11200.0,69.2058,69.2416,69.1701,69.1701,11200.0
2013-05-10 13:20:00,77.38,77.44,77.35,77.44,12700.0,69.1879,69.2416,69.1611,69.2416,12700.0
2013-05-10 13:30:00,77.45,77.53,77.43,77.48,18100.0,69.2505,69.3221,69.2326,69.2773,18100.0
2013-05-10 13:40:00,77.47,77.65,77.47,77.63,9500.0,69.2684,69.4293,69.2684,69.4115,9500.0
2013-05-10 13:50:00,77.65,77.76,77.52,77.65,28500.0,69.4293,69.5277,69.3131,69.4293,28500.0
2013-05-10 14:00:00,77.63,77.83,77.63,77.83,3700.0,69.4115,69.5903,69.4115,69.5903,3700.0
2013-05-10 14:10:00,77.83,77.93,77.8,77.86,19900.0,69.5903,69.6797,69.5635,69.6171,19900.0
2013-05-10 14:20:00,77.88,78.07,77.85,78.04,20200.0,69.635,69.8049,69.6082,69.7781,20200.0
2013-05-10 14:30:00,78.01,78.08,77.93,78.08,14000.0,69.7512,69.8138,69.6797,69.8138,14000.0
2013-05-10 14:40:00,78.04,78.18,78.04,78.14,20200.0,69.7781,69.9032,69.7781,69.8675,20200.0
2013-05-10 14:50:00,78.13,78.16,78.06,78.13,29900.0,69.8585,69.8854,69.7959,69.8585,29900.0
2013-05-10 15:00:00,78.11,78.18,78.08,78.13,14500.0,69.8406,69.9032,69.8138,69.8585,14500.0
2013-05-10 15:10:00,78.13,78.17,78.07,78.15,22100.0,69.8585,69.8943,69.8049,69.8764,22100.0
2013-05-10 15:20:00,78.16,78.2,78.1,78.13,24700.0,69.8854,69.9211,69.8317,69.8585,24700.0
2013-05-10 15:30:00,78.12,78.25,78.12,78.18,35400.0,69.8496,69.9658,69.8496,69.9032,35400.0
2013-05-10 15:40:00,78.17,78.4,78.17,78.37,70800.0,69.8943,70.0999,69.8943,70.0731,70800.0
2013-05-10 15:50:00,78.39,78.41,78.24,78.31,67200.0,70.091,70.1089,69.9569,70.0195,67200.0
2013-05-13 09:30:00,77.84,77.93,77.77,77.86,31800.0,69.5992,69.6797,69.5366,69.6171,31800.0
2013-05-13 09:40:00,77.86,77.86,77.73,77.8,10700.0,69.6171,69.6171,69.5009,69.5635,10700.0
2013-05-13 09:50:00,77.79,77.85,77.72,77.85,10600.0,69.5545,69.6082,69.4919,69.6082,10600.0
2013-05-13 10:00:00,77.83,78.04,77.75,78.0,12300.0,69.5903,69.7781,69.5188,69.7423,12300.0
2013-05-13 10:10:00,77.95,78.01,77.84,77.95,17100.0,69.6976,69.7512,69.5992,69.6976,17100.0
2013-05-13 10:20:00,77.93,77.94,77.8,77.9,13900.0,69.6797,69.6886,69.5635,69.6529,13900.0
2013-05-13 10:30:00,77.87,77.98,77.84,77.95,6500.0,69.6261,69.7244,69.5992,69.6976,6500.0
2013-05-13 10:40:00,77.94,77.94,77.81,77.86,11900.0,69.6886,69.6886,69.5724,69.6171,11900.0
2013-05-13 10:50:00,77.84,77.85,77.76,77.8,41400.0,69.5992,69.6082,69.5277,69.5635,41400.0
2013-05-13 11:00:00,77.79,77.87,77.78,77.85,19900.0,69.5545,69.6261,69.5456,69.6082,19900.0
2013-05-13 11:10:00,77.84,77.88,77.74,77.74,14000.0,69.5992,69.635,69.5098,69.5098,14000.0
2013-05-13 11:20:00,77.74,77.76,77.66,77.74,26000.0,69.5098,69.5277,69.4383,69.5098,26000.0
2013-05-13 11:30:00,77.73,77.78,77.72,77.77,8900.0,69.5009,69.5456,69.4919,69.5366,8900.0
2013-05-13 11:40:00,77.73,77.79,77.63,77.77,7800.0,69.5009,69.5545,69.4115,69.5366,7800.0
2013-05-13 11:50:00,77.82,77.83,77.74,77.81,4600.0,69.5814,69.5903,69.5098,69.5724,4600.0
2013-05-13 12:00:00,77.8,77.81,77.76,77.77,3700.0,69.5635,69.5724,69.5277,69.5366,3700.0
2013-05-13 12:10:00,77.79,77.86,77.79,77.83,7100.0,69.5545,69.6171,69.5545,69.5903,7100.0
2013-05-13 12:20:00,77.82,77.86,77.74,77.74,4400.0,69.5814,69.6171,69.5098,69.5098,4400.0
2013-05-13 12:30:00,77.75,77.81,77.74,77.77,2100.0,69.5188,69.5724,69.5098,69.5366,2100.0
2013-05-13 12:40:00,77.75,77.87,77.75,77.87,2400.0,69.5188,69.6261,69.5188,69.6261,2400.0
2013-05-13 12:50:00,77.84,77.84,77.78,77.82,3300.0,69.5992,69.5992,69.5456,69.5814,3300.0
2013-05-13 13:00:00,77.83,77.9,77.83,77.87,2300.0,69.5903,69.6529,69.5903,69.6261,2300.0
2013-05-13 13:10:00,77.87,77.94,77.81,77.94,48300.0,69.6261,69.6886,69.5724,69.6886,48300.0
2013-05-13 13:20:00,77.92,77.93,77.81,77.81,1200.0,69.6708,69.6797,69.5724,69.5724,1200.0
2013-05-13 13:30:00,77.79,77.79,77.71,77.71,2500.0,69.5545,69.5545,69.483,69.483,2500.0
2013-05-13 13:40:00,77.74,77.74,77.45,77.48,21100.0,69.5098,69.5098,69.2505,69.2773,21100.0
2013-05-13 13:50:00,77.5,77.53,77.42,77.42,11400.0,69.2952,69.3221,69.2237,69.2237,11400.0
2013-05-13 14:00:00,77.43,77.51,77.42,77.45,18300.0,69.2326,69.3042,69.2237,69.2505,18300.0
2013-05-13 14:10:00,77.45,77.48,77.33,77.45,26000.0,69.2505,69.2773,69.1432,69.2505,26000.0
2013-05-13 14:20:00,77.46,77.66,77.45,77.65,18800.0,69.2595,69.4383,69.2505,69.4293,18800.0
2013-05-13 14:30:00,77.64,77.81,77.62,77.75,20600.0,69.4204,69.5724,69.4025,69.5188,20600.0
2013-05-13 14:40:00,77.75,77.87,77.66,77.71,27400.0,69.5188,69.6261,69.4383,69.483,27400.0
2013-05-13 14:50:00,77.69,77.89,77.67,77.88,18900.0,69.4651,69.6439,69.4472,69.635,18900.0
2013-05-13 15:00:00,77.89,77.89,77.55,77.55,17700.0,69.6439,69.6439,69.3399,69.3399,17700.0
2013-05-13 15:10:00,77.56,77.59,77.42,77.59,26100.0,69.3489,69.3757,69.2237,69.3757,26100.0
2013-05-13 15:20:00,77.6,77.75,77.56,77.6,27000.0,69.3846,69.5188,69.3489,69.3846,27000.0
2013-05-13 15:30:00,77.58,77.67,77.53,77.65,27600.0,69.3668,69.4472,69.3221,69.4293,27600.0
2013-05-13 15:40:00,77.66,77.73,77.57,77.57,40600.0,69.4383,69.5009,69.3578,69.3578,40600.0
2013-05-13 15:50:00,77.58,77.59,77.54,77.55,54800.0,69.3668,69.3757,69.331,69.3399,54800.0
2013-05-14 09:30:00,77.54,77.84,77.53,77.8,61600.0,69.331,69.5992,69.3221,69.5635,61600.0
2013-05-14 09:40:00,77.83,77.87,77.45,77.46,28600.0,69.5903,69.6261,69.2505,69.2595,28600.0
2013-05-14 09:50:00,77.46,77.57,77.42,77.48,32500.0,69.2595,69.3578,69.2237,69.2773,32500.0
2013-05-14 10:00:00,77.49,77.56,77.36,77.39,14200.0,69.2863,69.3489,69.1701,69.1969,14200.0
2013-05-14 10:10:00,77.41,77.42,77.33,77.4,13300.0,69.2148,69.2237,69.1432,69.2058,13300.0
2013-05-14 10:20:00,77.41,77.46,77.26,77.29,71100.0,69.2148,69.2595,69.0806,69.1075,71100.0
2013-05-14 10:30:00,77.32,77.39,77.28,77.35,19300.0,69.1343,69.1969,69.0985,69.1611,19300.0
2013-05-14 10:40:00,77.37,77.5,77.35,77.37,21700.0,69.179,69.2952,69.1611,69.179,21700.0
2013-05-14 10:50:00,77.38,77.56,77.33,77.54,9500.0,69.1879,69.3489,69.1432,69.331,9500.0
2013-05-14 11:00:00,77.54,77.63,77.52,77.63,11800.0,69.331,69.4115,69.3131,69.4115,11800.0
2013-05-14 11:10:00,77.62,77.65,77.6,77.61,10000.0,69.4025,69.4293,69.3846,69.3936,10000.0
2013-05-14 11:20:00,77.61,77.66,77.58,77.59,20700.0,69.3936,69.4383,69.3668,69.3757,20700.0
2013-05-14 11:30:00,77.62,77.69,77.5,77.53,50000.0,69.4025,69.4651,69.2952,69.3221,50000.0
2013-05-14 11:40:00,77.53,77.81,77.53,77.74,11800.0,69.3221,69.5724,69.3221,69.5098,11800.0
2013-05-14 11:50:00,77.74,77.74,77.64,77.66,3100.0,69.5098,69.5098,69.4204,69.4383,3100.0
2013-05-14 12:00:00,77.63,77.65,77.58,77.58,5200.0,69.4115,69.4293,69.3668,69.3668,5200.0
2013-05-14 12:10:00,77.57,77.66,77.56,77.66,11900.0,69.3578,69.4383,69.3489,69.4383,11900.0
2013-05-14 12:20:00,77.67,77.72,77.59,77.6,9500.0,69.4472,69.4919,69.3757,69.3846,9500.0
2013-05-14 12:30:00,77.59,77.72,77.59,77.66,9500.0,69.3757,69.4919,69.3757,69.4383,9500.0
2013-05-14 12:40:00,77.67,77.72,77.62,77.65,3400.0,69.4472,69.4919,69.4025,69.4293,3400.0
2013-05-14 12:50:00,77.65,77.67,77.59,77.61,4800.0,69.4293,69.4472,69.3757,69.3936,4800.0
2013-05-14 13:00:00,77.59,77.65,77.59,77.61,8600.0,69.3757,69.4293,69.3757,69.3936,8600.0
2013-05-14 13:10:00,77.63,77.67,77.59,77.67,7600.0,69.4115,69.4472,69.3757,69.4472,7600.0
2013-05-14 13:20:00,77.67,77.69,77.59,77.6,4600.0,69.4472,69.4651,69.3757,69.3846,4600.0
2013-05-14 13:30:00,77.63,77.67,77.59,77.63,3200.0,69.4115,69.4472,69.3757,69.4115,3200.0
2013-05-14 13:40:00,77.62,77.65,77.59,77.59,5200.0,69.4025,69.4293,69.3757,69.3757,5200.0
2013-05-14 13:50:00,77.61,77.63,77.5,77.52,13200.0,69.3936,69.4115,69.2952,69.3131,13200.0
2013-05-14 14:00:00,77.54,77.62,77.42,77.55,13700.0,69.331,69.4025,69.2237,69.3399,13700.0
2013-05-14 14:10:00,77.56,77.62,77.51,77.53,4800.0,69.3489,69.4025,69.3042,69.3221,4800.0
2013-05-14 14:20:00,77.55,77.61,77.49,77.56,9100.0,69.3399,69.3936,69.2863,69.3489,9100.0
2013-05-14 14:30:00,77.56,77.67,77.55,77.67,3900.0,69.3489,69.4472,69.3399,69.4472,3900.0
2013-05-14 14:40:00,77.69,77.69,77.57,77.63,5900.0,69.4651,69.4651,69.3578,69.4115,5900.0
2013-05-14 14:50:00,77.63,77.65,77.56,77.6,17900.0,69.4115,69.4293,69.3489,69.3846,17900.0
2013-05-14 15:00:00,77.6,77.69,77.57,77.62,6400.0,69.3846,69.4651,69.3578,69.4025,6400.0
2013-05-14 15:10:00,77.62,77.7,77.6,77.63,7600.0,69.4025,69.4741,69.3846,69.4115,7600.0
2013-05-14 15:20:00,77.63,77.66,77.57,77.59,7000.0,69.4115,69.4383,69.3578,69.3757,7000.0
2013-05-14 15:30:00,77.61,77.73,77.59,77.71,16400.0,69.3936,69.5009,69.3757,69.483,16400.0
2013-05-14 15:40:00,77.7,77.77,77.68,77.75,17100.0,69.4741,69.5366,69.4562,69.5188,17100.0
2013-05-14 15:50:00,77.72,77.73,77.6,77.64,25200.0,69.4919,69.5009,69.3846,69.4204,25200.0
2013-05-15 09:30:00,77.58,77.87,77.58,77.7,76100.0,69.3668,69.6261,69.3668,69.4741,76100.0
2013-05-15 09:40:00,77.72,77.94,77.65,77.85,88800.0,69.4919,69.6886,69.4293,69.6082,88800.0
2013-05-15 09:50:00,77.84,77.97,77.84,77.89,22500.0,69.5992,69.7155,69.5992,69.6439,22500.0
2013-05-15 10:00:00,77.9,77.97,77.85,77.87,20800.0,69.6529,69.7155,69.6082,69.6261,20800.0
2013-05-15 10:10:00,77.86,78.16,77.8,78.09,84300.0,69.6171,69.8854,69.5635,69.8228,84300.0
2013-05-15 10:20:00,78.12,78.19,78.0,78.05,24000.0,69.8496,69.9122,69.7423,69.787,24000.0
2013-05-15 10:30:00,78.05,78.24,78.05,78.21,39500.0,69.787,69.9569,69.787,69.9301,39500.0
2013-05-15 10:40:00,78.2,78.23,78.06,78.15,26900.0,69.9211,69.9479,69.7959,69.8764,26900.0
2013-05-15 10:50:00,78.17,78.23,78.11,78.23,23900.0,69.8943,69.9479,69.8406,69.9479,23900.0
2013-05-15 11:00:00,78.21,78.27,78.18,78.25,17400.0,69.9301,69.9837,69.9032,69.9658,17400.0
2013-05-15 11:10:00,78.27,78.29,78.07,78.07,20000.0,69.9837,70.0016,69.8049,69.8049,20000.0
2013-05-15 11:20:00,78.08,78.19,78.06,78.11,16100.0,69.8138,69.9122,69.7959,69.8406,16100.0
2013-05-15 11:30:00,78.13,78.32,78.08,78.21,36600.0,69.8585,70.0284,69.8138,69.9301,36600.0
2013-05-15 11:40:00,78.19,78.19,78.09,78.12,6700.0,69.9122,69.9122,69.8228,69.8496,6700.0
2013-05-15 11:50:00,78.13,78.34,78.13,78.34,11700.0,69.8585,70.0463,69.8585,70.0463,11700.0
2013-05-15 12:00:00,78.33,78.47,78.3,78.43,7700.0,70.0374,70.1625,70.0105,70.1268,7700.0
2013-05-15 12:10:00,78.4,78.52,78.37,78.4,8000.0,70.0999,70.2072,70.0731,70.0999,8000.0
2013-05-15 12:20:00,78.41,78.53,78.39,78.52,3400.0,70.1089,70.2162,70.091,70.2072,3400.0
2013-05-15 12:30:00,78.48,78.55,78.45,78.52,7300.0,70.1715,70.2341,70.1447,70.2072,7300.0
2013-05-15 12:40:00,78.56,78.6,78.38,78.45,9200.0,70.243,70.2788,70.0821,70.1447,9200.0
2013-05-15 12:50:00,78.43,78.43,78.33,78.35,4900.0,70.1268,70.1268,70.0374,70.0552,4900.0
2013-05-15 13:00:00,78.38,78.38,78.28,78.35,13200.0,70.0821,70.0821,69.9927,70.0552,13200.0
2013-05-15 13:10:00,78.32,78.39,78.19,78.2,6600.0,70.0284,70.091,69.9122,69.9211,6600.0
2013-05-15 13:20:00,78.16,78.23,78.11,78.2,20600.0,69.8854,69.9479,69.8406,69.9211,20600.0
2013-05-15 13:30:00,78.22,78.35,78.2,78.32,17500.0,69.939,70.0552,69.9211,70.0284,17500.0
2013-05-15 13:40:00,78.31,78.42,78.3,78.38,18900.0,70.0195,70.1178,70.0105,70.0821,18900.0
2013-05-15 13:50:00,78.36,78.41,78.3,78.31,17400.0,70.0642,70.1089,70.0105,70.0195,17400.0
2013-05-15 14:00:00,78.32,78.39,78.3,78.34,23400.0,70.0284,70.091,70.0105,70.0463,23400.0
2013-05-15 14:10:00,78.36,78.38,78.27,78.29,25300.0,70.0642,70.0821,69.9837,70.0016,25300.0
2013-05-15 14:20:00,78.29,78.35,78.22,78.31,28000.0,70.0016,70.0552,69.939,70.0195,28000.0
2013-05-15 14:30:00,78.35,78.43,78.33,78.33,10000.0,70.0552,70.1268,70.0374,70.0374,10000.0
2013-05-15 14:40:00,78.35,78.41,78.17,78.33,66200.0,70.0552,70.1089,69.8943,70.0374,66200.0
2013-05-15 14:50:00,78.32,78.41,78.28,78.36,14600.0,70.0284,70.1089,69.9927,70.0642,14600.0
2013-05-15 15:00:00,78.37,78.45,78.34,78.45,40500.0,70.0731,70.1447,70.0463,70.1447,40500.0
2013-05-15 15:10:00,78.43,78.6,78.33,78.38,50100.0,70.1268,70.2788,70.0374,70.0821,50100.0
2013-05-15 15:20:00,78.39,78.47,78.34,78.37,16500.0,70.091,70.1625,70.0463,70.0731,16500.0
2013-05-15 15:30:00,78.38,78.58,78.31,78.58,35900.0,70.0821,70.2609,70.0195,70.2609,35900.0
2013-05-15 15:40:00,78.58,78.6,78.37,78.38,50000.0,70.2609,70.2788,70.0731,70.0821,50000.0
2013-05-15 15:50:00,78.37,78.58,78.36,78.53,43200.0,70.0731,70.2609,70.0642,70.2162,43200.0
2013-05-16 09:30:00,78.49,78.74,78.49,78.67,33000.0,70.1804,70.404,70.1804,70.3414,33000.0
2013-05-16 09:40:00,78.65,78.67,78.48,78.56,26500.0,70.3235,70.3414,70.1715,70.243,26500.0
2013-05-16 09:50:00,78.55,78.82,78.54,78.75,142900.0,70.2341,70.4755,70.2251,70.4129,142900.0
2013-05-16 10:00:00,78.72,78.85,78.46,78.5,54700.0,70.3861,70.5023,70.1536,70.1894,54700.0
2013-05-16 10:10:00,78.5,78.57,78.41,78.53,21900.0,70.1894,70.252,70.1089,70.2162,21900.0
2013-05-16 10:20:00,78.52,78.52,78.37,78.44,28200.0,70.2072,70.2072,70.0731,70.1357,28200.0
2013-05-16 10:30:00,78.46,78.62,78.44,78.52,47300.0,70.1536,70.2967,70.1357,70.2072,47300.0
2013-05-16 10:40:00,78.49,78.49,78.19,78.25,18000.0,70.1804,70.1804,69.9122,69.9658,18000.0
2013-05-16 10:50:00,78.26,78.29,78.16,78.22,43300.0,69.9748,70.0016,69.8854,69.939,43300.0
2013-05-16 11:00:00,78.22,78.3,78.22,78.24,17800.0,69.939,70.0105,69.939,69.9569,17800.0
2013-05-16 11:10:00,78.21,78.27,78.15,78.17,13700.0,69.9301,69.9837,69.8764,69.8943,13700.0
2013-05-16 11:20:00,78.18,78.18,77.91,77.91,13400.0,69.9032,69.9032,69.6618,69.6618,13400.0
2013-05-16 11:30:00,77.95,78.12,77.95,78.12,7000.0,69.6976,69.8496,69.6976,69.8496,7000.0
2013-05-16 11:40:00,78.14,78.14,78.01,78.03,3200.0,69.8675,69.8675,69.7512,69.7691,3200.0
2013-05-16 11:50:00,78.03,78.21,78.03,78.06,11900.0,69.7691,69.9301,69.7691,69.7959,11900.0
2013-05-16 12:00:00,78.1,78.15,78.09,78.13,3600.0,69.8317,69.8764,69.8228,69.8585,3600.0
2013-05-16 12:10:00,78.15,78.18,78.08,78.16,6900.0,69.8764,69.9032,69.8138,69.8854,6900.0
2013-05-16 12:20:00,78.16,78.16,78.0,78.03,9400.0,69.8854,69.8854,69.7423,69.7691,9400.0
2013-05-16 12:30:00,78.03,78.16,78.03,78.15,4900.0,69.7691,69.8854,69.7691,69.8764,4900.0
2013-05-16 12:40:00,78.11,78.23,78.11,78.23,5900.0,69.8406,69.9479,69.8406,69.9479,5900.0
2013-05-16 12:50:00,78.23,78.29,78.2,78.23,8300.0,69.9479,70.0016,69.9211,69.9479,8300.0
2013-05-16 13:00:00,78.21,78.29,78.2,78.25,8900.0,69.9301,70.0016,69.9211,69.9658,8900.0
2013-05-16 13:10:00,78.26,78.31,78.23,78.29,13400.0,69.9748,70.0195,69.9479,70.0016,13400.0
2013-05-16 13:20:00,78.29,78.29,78.17,78.2,12900.0,70.0016,70.0016,69.8943,69.9211,12900.0
2013-05-16 13:30:00,78.2,78.21,78.17,78.18,2500.0,69.9211,69.9301,69.8943,69.9032,2500.0
2013-05-16 13:40:00,78.21,78.21,78.14,78.17,7800.0,69.9301,69.9301,69.8675,69.8943,7800.0
2013-05-16 13:50:00,78.2,78.21,78.04,78.04,11800.0,69.9211,69.9301,69.7781,69.7781,11800.0
2013-05-16 14:00:00,78.04,78.13,78.03,78.13,3600.0,69.7781,69.8585,69.7691,69.8585,3600.0
2013-05-16 14:10:00,78.14,78.31,78.11,78.28,18400.0,69.8675,70.0195,69.8406,69.9927,18400.0
2013-05-16 14:20:00,78.28,78.32,78.24,78.3,17800.0,69.9927,70.0284,69.9569,70.0105,17800.0
2013-05-16 14:30:00,78.3,78.3,78.23,78.27,5400.0,70.0105,70.0105,69.9479,69.9837,5400.0
2013-05-16 14:40:00,78.24,78.26,78.15,78.24,17200.0,69.9569,69.9748,69.8764,69.9569,17200.0
2013-05-16 14:50:00,78.25,78.25,78.13,78.15,25100.0,69.9658,69.9658,69.8585,69.8764,25100.0
2013-05-16 15:00:00,78.17,78.19,78.05,78.15,39200.0,69.8943,69.9122,69.787,69.8764,39200.0
2013-05-16 15:10:00,78.14,78.16,77.96,77.99,25800.0,69.8675,69.8854,69.7065,69.7334,25800.0
2013-05-16 15:20:00,77.97,78.0,77.79,77.84,20000.0,69.7155,69.7423,69.5545,69.5992,20000.0
2013-05-16 15:30:00,77.85,77.85,77.66,77.66,30500.0,69.6082,69.6082,69.4383,69.4383,30500.0
2013-05-16 15:40:00,77.66,77.72,77.59,77.67,49000.0,69.4383,69.4919,69.3757,69.4472,49000.0
2013-05-16 15:50:00,77.68,77.79,77.65,77.7,68800.0,69.4562,69.5545,69.4293,69.4741,68800.0
2013-05-17 09:30:00,77.94,78.2,77.89,78.15,43900.0,69.6886,69.9211,69.6439,69.8764,43900.0
2013-05-17 09:40:00,78.14,78.16,77.92,77.99,21300.0,69.8675,69.8854,69.6708,69.7334,21300.0
2013-05-17 09:50:00,77.95,78.13,77.88,78.11,18500.0,69.6976,69.8585,69.635,69.8406,18500.0
2013-05-17 10:00:00,78.11,78.17,78.01,78.06,8700.0,69.8406,69.8943,69.7512,69.7959,8700.0
2013-05-17 10:10:00,78.03,78.07,77.99,78.03,15200.0,69.7691,69.8049,69.7334,69.7691,15200.0
2013-05-17 10:20:00,78.09,78.22,78.03,78.14,31800.0,69.8228,69.939,69.7691,69.8675,31800.0
2013-05-17 10:30:00,78.15,78.21,78.05,78.16,6200.0,69.8764,69.9301,69.787,69.8854,6200.0
2013-05-17 10:40:00,78.17,78.39,78.13,78.38,15000.0,69.8943,70.091,69.8585,70.0821,15000.0
2013-05-17 10:50:00,78.38,78.5,78.37,78.4,33800.0,70.0821,70.1894,70.0731,70.0999,33800.0
2013-05-17 11:00:00,78.43,78.46,78.3,78.43,22000.0,70.1268,70.1536,70.0105,70.1268,22000.0
2013-05-17 11:10:00,78.42,78.47,78.34,78.4,28800.0,70.1178,70.1625,70.0463,70.0999,28800.0
2013-05-17 11:20:00,78.4,78.5,78.28,78.39,29300.0,70.0999,70.1894,69.9927,70.091,29300.0
2013-05-17 11:30:00,78.41,78.51,78.39,78.44,17800.0,70.1089,70.1983,70.091,70.1357,17800.0
2013-05-17 11:40:00,78.41,78.45,78.37,78.44,8400.0,70.1089,70.1447,70.0731,70.1357,8400.0
2013-05-17 11:50:00,78.43,78.47,78.34,78.37,5900.0,70.1268,70.1625,70.0463,70.0731,5900.0
2013-05-17 12:00:00,78.37,78.48,78.36,78.48,5700.0,70.0731,70.1715,70.0642,70.1715,5700.0
2013-05-17 12:10:00,78.47,78.48,78.43,78.46,1800.0,70.1625,70.1715,70.1268,70.1536,1800.0
2013-05-17 12:20:00,78.42,78.5,78.42,78.49,4600.0,70.1178,70.1894,70.1178,70.1804,4600.0
2013-05-17 12:30:00,78.48,78.5,78.43,78.47,4300.0,70.1715,70.1894,70.1268,70.1625,4300.0
2013-05-17 12:40:00,78.44,78.47,78.37,78.4,5100.0,70.1357,70.1625,70.0731,70.0999,5100.0
2013-05-17 12:50:00,78.42,78.43,78.36,78.41,4500.0,70.1178,70.1268,70.0642,70.1089,4500.0
2013-05-17 13:00:00,78.44,78.44,78.35,78.35,1600.0,70.1357,70.1357,70.0552,70.0552,1600.0
2013-05-17 13:10:00,78.39,78.43,78.35,78.42,3500.0,70.091,70.1268,70.0552,70.1178,3500.0
2013-05-17 13:20:00,78.44,78.5,78.44,78.48,5000.0,70.1357,70.1894,70.1357,70.1715,5000.0
2013-05-17 13:30:00,78.43,78.48,78.43,78.46,1200.0,70.1268,70.1715,70.1268,70.1536,1200.0
2013-05-17 13:40:00,78.46,78.47,78.4,78.43,4300.0,70.1536,70.1625,70.0999,70.1268,4300.0
2013-05-17 13:50:00,78.42,78.48,78.42,78.45,3500.0,70.1178,70.1715,70.1178,70.1447,3500.0
2013-05-17 14:00:00,78.43,78.43,78.36,78.4,4100.0,70.1268,70.1268,70.0642,70.0999,4100.0
2013-05-17 14:10:00,78.42,78.58,78.4,78.56,33200.0,70.1178,70.2609,70.0999,70.243,33200.0
2013-05-17 14:20:00,78.57,78.61,78.53,78.57,6300.0,70.252,70.2877,70.2162,70.252,6300.0
2013-05-17 14:30:00,78.57,78.64,78.57,78.64,5200.0,70.252,70.3145,70.252,70.3145,5200.0
2013-05-17 14:40:00,78.65,78.67,78.55,78.62,10200.0,70.3235,70.3414,70.2341,70.2967,10200.0
2013-05-17 14:50:00,78.61,78.68,78.55,78.65,10200.0,70.2877,70.3503,70.2341,70.3235,10200.0
2013-05-17 15:00:00,78.64,78.73,78.59,78.59,9600.0,70.3145,70.395,70.2698,70.2698,9600.0
2013-05-17 15:10:00,78.57,78.61,78.52,78.61,10000.0,70.252,70.2877,70.2072,70.2877,10000.0
2013-05-17 15:20:00,78.62,78.85,78.62,78.8,45200.0,70.2967,70.5023,70.2967,70.4576,45200.0
2013-05-17 15:30:00,78.81,78.89,78.8,78.86,20400.0,70.4665,70.5381,70.4576,70.5112,20400.0
2013-05-17 15:40:00,78.87,78.97,78.86,78.89,34500.0,70.5202,70.6096,70.5112,70.5381,34500.0
2013-05-17 15:50:00,78.93,78.98,78.89,78.97,60800.0,70.5738,70.6185,70.5381,70.6096,60800.0
2013-05-20 09:30:00,79.6,79.65,79.5,79.6,29400.0,71.1729,71.2176,71.0835,71.1729,29400.0
2013-05-20 09:40:00,79.55,79.58,79.49,79.51,71900.0,71.1282,71.155,71.0746,71.0924,71900.0
2013-05-20 09:50:00,79.52,79.57,79.48,79.51,57000.0,71.1014,71.1461,71.0656,71.0924,57000.0
2013-05-20 10:00:00,79.52,79.75,79.52,79.67,28900.0,71.1014,71.307,71.1014,71.2355,28900.0
2013-05-20 10:10:00,79.66,79.7,79.59,79.7,17400.0,71.2266,71.2623,71.164,71.2623,17400.0
2013-05-20 10:20:00,79.69,79.73,79.59,79.61,17200.0,71.2534,71.2891,71.164,71.1818,17200.0
2013-05-20 10:30:00,79.58,79.64,79.54,79.57,22200.0,71.155,71.2087,71.1193,71.1461,22200.0
2013-05-20 10:40:00,79.57,79.7,79.54,79.7,28700.0,71.1461,71.2623,71.1193,71.2623,28700.0
2013-05-20 10:50:00,79.67,79.67,79.57,79.6,42800.0,71.2355,71.2355,71.1461,71.1729,42800.0
2013-05-20 11:00:00,79.63,79.69,79.61,79.63,17300.0,71.1997,71.2534,71.1818,71.1997,17300.0
2013-05-20 11:10:00,79.64,79.76,79.6,79.75,17900.0,71.2087,71.316,71.1729,71.307,17900.0
2013-05-20 11:20:00,79.77,79.84,79.73,79.82,15000.0,71.3249,71.3875,71.2891,71.3696,15000.0
2013-05-20 11:30:00,79.81,79.86,79.74,79.84,18600.0,71.3607,71.4054,71.2981,71.3875,18600.0
2013-05-20 11:40:00,79.83,79.93,79.83,79.92,14500.0,71.3786,71.468,71.3786,71.459,14500.0
2013-05-20 11:50:00,79.89,80.0,79.85,79.87,12700.0,71.4322,71.5306,71.3964,71.4143,12700.0
2013-05-20 12:00:00,79.91,80.0,79.86,79.86,11400.0,71.4501,71.5306,71.4054,71.4054,11400.0
2013-05-20 12:10:00,79.86,79.86,79.59,79.61,7900.0,71.4054,71.4054,71.164,71.1818,7900.0
2013-05-20 12:20:00,79.6,79.72,79.6,79.66,11400.0,71.1729,71.2802,71.1729,71.2266,11400.0
2013-05-20 12:30:00,79.66,79.84,79.65,79.78,14200.0,71.2266,71.3875,71.2176,71.3339,14200.0
2013-05-20 12:40:00,79.71,79.84,79.71,79.81,4600.0,71.2713,71.3875,71.2713,71.3607,4600.0
2013-05-20 12:50:00,79.81,79.85,79.76,79.81,16700.0,71.3607,71.3964,71.316,71.3607,16700.0
2013-05-20 13:00:00,79.81,79.94,79.81,79.89,9900.0,71.3607,71.4769,71.3607,71.4322,9900.0
2013-05-20 13:10:00,79.9,79.9,79.63,79.63,15300.0,71.4411,71.4411,71.1997,71.1997,15300.0
2013-05-20 13:20:00,79.62,79.73,79.51,79.7,20500.0,71.1908,71.2891,71.0924,71.2623,20500.0
2013-05-20 13:30:00,79.7,79.73,79.61,79.64,13200.0,71.2623,71.2891,71.1818,71.2087,13200.0
2013-05-20 13:40:00,79.64,79.71,79.58,79.68,33300.0,71.2087,71.2713,71.155,71.2444,33300.0
2013-05-20 13:50:00,79.69,79.83,79.67,79.7,17300.0,71.2534,71.3786,71.2355,71.2623,17300.0
2013-05-20 14:00:00,79.73,79.73,79.6,79.62,21000.0,71.2891,71.2891,71.1729,71.1908,21000.0
2013-05-20 14:10:00,79.61,79.67,79.56,79.67,20500.0,71.1818,71.2355,71.1371,71.2355,20500.0
2013-05-20 14:20:00,79.67,79.83,79.67,79.81,7800.0,71.2355,71.3786,71.2355,71.3607,7800.0
2013-05-20 14:30:00,79.82,79.93,79.74,79.77,9100.0,71.3696,71.468,71.2981,71.3249,9100.0
2013-05-20 14:40:00,79.77,79.88,79.72,79.86,22000.0,71.3249,71.4233,71.2802,71.4054,22000.0
2013-05-20 14:50:00,79.86,79.91,79.78,79.83,21800.0,71.4054,71.4501,71.3339,71.3786,21800.0
2013-05-20 15:00:00,79.86,80.0,79.85,79.97,18100.0,71.4054,71.5306,71.3964,71.5037,18100.0
2013-05-20 15:10:00,79.99,80.05,79.9,79.9,25700.0,71.5216,71.5753,71.4411,71.4411,25700.0
2013-05-20 15:20:00,79.9,79.9,79.81,79.85,36800.0,71.4411,71.4411,71.3607,71.3964,36800.0
2013-05-20 15:30:00,79.86,79.88,79.73,79.74,15700.0,71.4054,71.4233,71.2891,71.2981,15700.0
2013-05-20 15:40:00,79.74,79.92,79.74,79.88,38100.0,71.2981,71.459,71.2981,71.4233,38100.0
2013-05-20 15:50:00,79.88,80.0,79.76,80.0,59900.0,71.4233,71.5306,71.316,71.5306,59900.0
2013-05-21 09:30:00,80.63,80.7,80.44,80.62,59000.0,72.0939,72.1565,71.924,72.0849,59000.0
2013-05-21 09:40:00,80.62,80.67,80.52,80.63,28300.0,72.0849,72.1296,71.9955,72.0939,28300.0
2013-05-21 09:50:00,80.59,80.69,80.45,80.51,20300.0,72.0581,72.1475,71.9329,71.9866,20300.0
2013-05-21 10:00:00,80.52,80.6,80.42,80.46,29800.0,71.9955,72.067,71.9061,71.9419,29800.0
2013-05-21 10:10:00,80.43,80.48,80.29,80.47,25900.0,71.915,71.9597,71.7899,71.9508,25900.0
2013-05-21 10:20:00,80.44,80.45,80.28,80.33,19800.0,71.924,71.9329,71.7809,71.8256,19800.0
2013-05-21 10:30:00,80.32,80.49,80.32,80.43,71800.0,71.8167,71.9687,71.8167,71.915,71800.0
2013-05-21 10:40:00,80.47,80.48,80.28,80.37,37800.0,71.9508,71.9597,71.7809,71.8614,37800.0
2013-05-21 10:50:00,80.37,80.39,80.24,80.33,28300.0,71.8614,71.8793,71.7452,71.8256,28300.0
2013-05-21 11:00:00,80.32,80.4,80.26,80.36,28600.0,71.8167,71.8882,71.763,71.8524,28600.0
2013-05-21 11:10:00,80.34,80.46,80.29,80.46,22100.0,71.8346,71.9419,71.7899,71.9419,22100.0
2013-05-21 11:20:00,80.44,80.69,80.43,80.63,37900.0,71.924,72.1475,71.915,72.0939,37900.0
2013-05-21 11:30:00,80.66,80.85,80.66,80.75,14700.0,72.1207,72.2906,72.1207,72.2012,14700.0
2013-05-21 11:40:00,80.71,80.73,80.63,80.71,9600.0,72.1654,72.1833,72.0939,72.1654,9600.0
2013-05-21 11:50:00,80.72,80.8,80.66,80.68,7900.0,72.1743,72.2459,72.1207,72.1386,7900.0
2013-05-21 12:00:00,80.67,80.75,80.61,80.69,11400.0,72.1296,72.2012,72.076,72.1475,11400.0
2013-05-21 12:10:00,80.68,80.87,80.68,80.81,18200.0,72.1386,72.3085,72.1386,72.2548,18200.0
2013-05-21 12:20:00,80.84,80.86,80.75,80.78,12500.0,72.2816,72.2995,72.2012,72.228,12500.0
2013-05-21 12:30:00,80.81,80.83,80.69,80.76,32300.0,72.2548,72.2727,72.1475,72.2101,32300.0
2013-05-21 12:40:00,80.77,80.79,80.6,80.6,9700.0,72.219,72.2369,72.067,72.067,9700.0
2013-05-21 12:50:00,80.59,80.82,80.59,80.79,18800.0,72.0581,72.2637,72.0581,72.2369,18800.0
2013-05-21 13:00:00,80.77,80.88,80.74,80.75,11100.0,72.219,72.3174,72.1922,72.2012,11100.0
2013-05-21 13:10:00,80.73,80.83,80.69,80.8,6500.0,72.1833,72.2727,72.1475,72.2459,6500.0
2013-05-21 13:20:00,80.8,80.8,80.69,80.72,7100.0,72.2459,72.2459,72.1475,72.1743,7100.0
2013-05-21 13:30:00,80.73,80.74,80.62,80.64,8300.0,72.1833,72.1922,72.0849,72.1028,8300.0
2013-05-21 13:40:00,80.64,80.77,80.61,80.76,18500.0,72.1028,72.219,72.076,72.2101,18500.0
2013-05-21 13:50:00,80.78,80.82,80.73,80.79,11500.0,72.228,72.2637,72.1833,72.2369,11500.0
2013-05-21 14:00:00,80.77,80.8,80.71,80.71,15900.0,72.219,72.2459,72.1654,72.1654,15900.0
2013-05-21 14:10:00,80.69,80.86,80.65,80.81,21100.0,72.1475,72.2995,72.1117,72.2548,21100.0
2013-05-21 14:20:00,80.81,80.87,80.73,80.74,24600.0,72.2548,72.3085,72.1833,72.1922,24600.0
2013-05-21 14:30:00,80.74,80.85,80.69,80.73,14800.0,72.1922,72.2906,72.1475,72.1833,14800.0
2013-05-21 14:40:00,80.75,80.75,80.5,80.5,9800.0,72.2012,72.2012,71.9776,71.9776,9800.0
2013-05-21 14:50:00,80.51,80.67,80.51,80.64,17500.0,71.9866,72.1296,71.9866,72.1028,17500.0
2013-05-21 15:00:00,80.63,80.7,80.57,80.6,21700.0,72.0939,72.1565,72.0402,72.067,21700.0
2013-05-21 15:10:00,80.6,80.72,80.59,80.65,15200.0,72.067,72.1743,72.0581,72.1117,15200.0
2013-05-21 15:20:00,80.64,80.72,80.63,80.69,24600.0,72.1028,72.1743,72.0939,72.1475,24600.0
2013-05-21 15:30:00,80.69,80.83,80.68,80.77,40200.0,72.1475,72.2727,72.1386,72.219,40200.0
2013-05-21 15:40:00,80.76,80.88,80.73,80.79,65300.0,72.2101,72.3174,72.1833,72.2369,65300.0
2013-05-21 15:50:00,80.79,80.88,80.66,80.67,55300.0,72.2369,72.3174,72.1207,72.1296,55300.0
2013-05-22 09:30:00,80.41,80.47,80.31,80.38,30300.0,71.8972,71.9508,71.8077,71.8703,30300.0
2013-05-22 09:40:00,80.38,80.55,80.36,80.49,50500.0,71.8703,72.0223,71.8524,71.9687,50500.0
2013-05-22 09:50:00,80.49,80.61,80.36,80.41,43800.0,71.9687,72.076,71.8524,71.8972,43800.0
2013-05-22 10:00:00,80.39,80.96,80.38,80.91,46700.0,71.8793,72.3889,71.8703,72.3442,46700.0
2013-05-22 10:10:00,80.94,81.09,80.92,80.98,20300.0,72.371,72.5052,72.3532,72.4068,20300.0
2013-05-22 10:20:00,80.95,81.13,80.91,81.04,37200.0,72.38,72.5409,72.3442,72.4605,37200.0
2013-05-22 10:30:00,81.05,81.06,80.16,80.26,70300.0,72.4694,72.4783,71.6736,71.763,70300.0
2013-05-22 10:40:00,80.24,80.47,80.22,80.27,89200.0,71.7452,71.9508,71.7273,71.772,89200.0
2013-05-22 10:50:00,80.31,80.41,80.21,80.36,24500.0,71.8077,71.8972,71.7183,71.8524,24500.0
2013-05-22 11:00:00,80.29,80.42,80.17,80.36,31700.0,71.7899,71.9061,71.6826,71.8524,31700.0
2013-05-22 11:10:00,80.37,80.4,80.18,80.3,36500.0,71.8614,71.8882,71.6915,71.7988,36500.0
2013-05-22 11:20:00,80.3,80.38,80.25,80.37,22500.0,71.7988,71.8703,71.7541,71.8614,22500.0
2013-05-22 11:30:00,80.39,80.48,80.33,80.38,24900.0,71.8793,71.9597,71.8256,71.8703,24900.0
2013-05-22 11:40:00,80.38,80.81,80.38,80.76,17500.0,71.8703,72.2548,71.8703,72.2101,17500.0
2013-05-22 11:50:00,80.77,80.77,80.57,80.59,5800.0,72.219,72.219,72.0402,72.0581,5800.0
2013-05-22 12:00:00,80.54,80.71,80.54,80.71,4200.0,72.0134,72.1654,72.0134,72.1654,4200.0
2013-05-22 12:10:00,80.69,80.8,80.65,80.75,15300.0,72.1475,72.2459,72.1117,72.2012,15300.0
2013-05-22 12:20:00,80.77,80.8,80.64,80.73,13400.0,72.219,72.2459,72.1028,72.1833,13400.0
2013-05-22 12:30:00,80.74,80.75,80.69,80.75,11400.0,72.1922,72.2012,72.1475,72.2012,11400.0
2013-05-22 12:40:00,80.79,80.87,80.76,80.76,6500.0,72.2369,72.3085,72.2101,72.2101,6500.0
2013-05-22 12:50:00,80.76,81.15,80.75,81.04,159100.0,72.2101,72.5588,72.2012,72.4605,159100.0
2013-05-22 13:00:00,81.01,81.03,80.87,80.96,17400.0,72.4336,72.4515,72.3085,72.3889,17400.0
2013-05-22 13:10:00,80.97,81.05,80.97,81.05,30400.0,72.3979,72.4694,72.3979,72.4694,30400.0
2013-05-22 13:20:00,81.04,81.1,80.98,81.03,67200.0,72.4605,72.5141,72.4068,72.4515,67200.0
2013-05-22 13:30:00,81.03,81.05,80.99,81.04,42000.0,72.4515,72.4694,72.4157,72.4605,42000.0
2013-05-22 13:40:00,81.06,81.11,80.98,81.05,66900.0,72.4783,72.523,72.4068,72.4694,66900.0
2013-05-22 13:50:00,81.06,81.11,80.99,81.0,34000.0,72.4783,72.523,72.4157,72.4247,34000.0
2013-05-22 14:00:00,81.01,81.13,80.95,81.02,178200.0,72.4336,72.5409,72.38,72.4426,178200.0
2013-05-22 14:10:00,81.0,81.0,80.39,80.43,37900.0,72.4247,72.4247,71.8793,71.915,37900.0
2013-05-22 14:20:00,80.44,80.61,80.44,80.56,136100.0,71.924,72.076,71.924,72.0313,136100.0
2013-05-22 14:30:00,80.55,80.6,80.48,80.57,64600.0,72.0223,72.067,71.9597,72.0402,64600.0
2013-05-22 14:40:00,80.56,80.56,80.5,80.56,74900.0,72.0313,72.0313,71.9776,72.0313,74900.0
2013-05-22 14:50:00,80.55,80.58,80.4,80.42,31900.0,72.0223,72.0492,71.8882,71.9061,31900.0
2013-05-22 15:00:00,80.39,80.39,79.92,79.95,65500.0,71.8793,71.8793,71.459,71.4859,65500.0
2013-05-22 15:10:00,79.95,80.02,79.73,79.73,67900.0,71.4859,71.5484,71.2891,71.2891,67900.0
2013-05-22 15:20:00,79.73,79.86,79.66,79.79,93800.0,71.2891,71.4054,71.2266,71.3428,93800.0
2013-05-22 15:30:00,79.79,79.88,79.77,79.83,54700.0,71.3428,71.4233,71.3249,71.3786,54700.0
2013-05-22 15:40:00,79.83,80.0,79.81,80.0,78200.0,71.3786,71.5306,71.3607,71.5306,78200.0
2013-05-22 15:50:00,80.01,80.1,79.97,80.09,119500.0,71.5395,71.62,71.5037,71.611,119500.0
2013-05-23 09:30:00,79.75,79.79,79.6,79.75,51700.0,71.307,71.3428,71.1729,71.307,51700.0
2013-05-23 09:40:00,79.74,79.98,79.7,79.71,73600.0,71.2981,71.5127,71.2623,71.2713,73600.0
2013-05-23 09:50:00,79.68,79.78,79.65,79.76,42500.0,71.2444,71.3339,71.2176,71.316,42500.0
2013-05-23 10:00:00,79.79,80.08,79.78,79.96,50500.0,71.3428,71.6021,71.3339,71.4948,50500.0
2013-05-23 10:10:00,79.92,80.11,79.9,80.02,49900.0,71.459,71.6289,71.4411,71.5484,49900.0
2013-05-23 10:20:00,80.01,80.11,79.98,80.02,102500.0,71.5395,71.6289,71.5127,71.5484,102500.0
2013-05-23 10:30:00,80.02,80.09,79.79,79.84,30300.0,71.5484,71.611,71.3428,71.3875,30300.0
2013-05-23 10:40:00,79.87,79.93,79.75,79.75,43200.0,71.4143,71.468,71.307,71.307,43200.0
2013-05-23 10:50:00,79.75,79.85,79.75,79.82,37400.0,71.307,71.3964,71.307,71.3696,37400.0
2013-05-23 11:00:00,79.83,80.09,79.82,80.09,29400.0,71.3786,71.611,71.3696,71.611,29400.0
2013-05-23 11:10:00,80.08,80.35,80.08,80.34,52200.0,71.6021,71.8435,71.6021,71.8346,52200.0
2013-05-23 11:20:00,80.34,80.41,80.13,80.17,23100.0,71.8346,71.8972,71.6468,71.6826,23100.0
2013-05-23 11:30:00,80.17,80.51,80.1,80.25,40600.0,71.6826,71.9866,71.62,71.7541,40600.0
2013-05-23 11:40:00,80.25,80.27,80.06,80.27,9000.0,71.7541,71.772,71.5842,71.772,9000.0
2013-05-23 11:50:00,80.27,80.37,80.05,80.08,9800.0,71.772,71.8614,71.5753,71.6021,9800.0
2013-05-23 12:00:00,80.11,80.3,79.99,79.99,28300.0,71.6289,71.7988,71.5216,71.5216,28300.0
2013-05-23 12:10:00,80.0,80.03,79.83,79.92,21000.0,71.5306,71.5574,71.3786,71.459,21000.0
2013-05-23 12:20:00,79.9,79.92,79.68,79.68,10400.0,71.4411,71.459,71.2444,71.2444,10400.0
2013-05-23 12:30:00,79.66,79.71,79.6,79.64,13300.0,71.2266,71.2713,71.1729,71.2087,13300.0
2013-05-23 12:40:00,79.65,80.05,79.61,80.03,19400.0,71.2176,71.5753,71.1818,71.5574,19400.0
2013-05-23 12:50:00,80.04,80.17,79.96,80.12,8400.0,71.5663,71.6826,71.4948,71.6379,8400.0
2013-05-23 13:00:00,80.11,80.11,79.83,79.86,8400.0,71.6289,71.6289,71.3786,71.4054,8400.0
2013-05-23 13:10:00,79.83,79.86,79.69,79.71,9000.0,71.3786,71.4054,71.2534,71.2713,9000.0
2013-05-23 13:20:00,79.71,79.81,79.68,79.69,8400.0,71.2713,71.3607,71.2444,71.2534,8400.0
2013-05-23 13:30:00,79.69,79.77,79.63,79.75,9200.0,71.2534,71.3249,71.1997,71.307,9200.0
2013-05-23 13:40:00,79.75,79.78,79.63,79.77,19300.0,71.307,71.3339,71.1997,71.3249,19300.0
2013-05-23 13:50:00,79.83,79.97,79.79,79.97,9700.0,71.3786,71.5037,71.3428,71.5037,9700.0
2013-05-23 14:00:00,79.95,80.13,79.87,80.05,18900.0,71.4859,71.6468,71.4143,71.5753,18900.0
2013-05-23 14:10:00,80.07,80.07,79.93,79.97,15600.0,71.5931,71.5931,71.468,71.5037,15600.0
2013-05-23 14:20:00,79.97,80.16,79.92,80.11,32100.0,71.5037,71.6736,71.459,71.6289,32100.0
2013-05-23 14:30:00,80.12,80.12,79.93,80.06,17700.0,71.6379,71.6379,71.468,71.5842,17700.0
2013-05-23 14:40:00,80.07,80.21,80.0,80.14,11500.0,71.5931,71.7183,71.5306,71.6557,11500.0
2013-05-23 14:50:00,80.11,80.11,79.98,80.07,22300.0,71.6289,71.6289,71.5127,71.5931,22300.0
2013-05-23 15:00:00,80.07,80.14,80.0,80.08,20800.0,71.5931,71.6557,71.5306,71.6021,20800.0
2013-05-23 15:10:00,80.08,80.31,80.05,80.06,23100.0,71.6021,71.8077,71.5753,71.5842,23100.0
2013-05-23 15:20:00,80.07,80.14,80.02,80.06,21500.0,71.5931,71.6557,71.5484,71.5842,21500.0
2013-05-23 15:30:00,80.09,80.14,80.01,80.06,30700.0,71.611,71.6557,71.5395,71.5842,30700.0
2013-05-23 15:40:00,80.03,80.26,79.99,79.99,44400.0,71.5574,71.763,71.5216,71.5216,44400.0
2013-05-23 15:50:00,80.0,80.17,80.0,80.06,44200.0,71.5306,71.6826,71.5306,71.5842,44200.0
2013-05-24 09:30:00,80.05,80.24,80.04,80.19,50100.0,71.5753,71.7452,71.5663,71.7004,50100.0
2013-05-24 09:40:00,80.19,80.46,80.16,80.4,33600.0,71.7004,71.9419,71.6736,71.8882,33600.0
2013-05-24 09:50:00,80.4,80.56,80.34,80.49,43000.0,71.8882,72.0313,71.8346,71.9687,43000.0
2013-05-24 10:00:00,80.47,80.63,80.37,80.63,50500.0,71.9508,72.0939,71.8614,72.0939,50500.0
2013-05-24 10:10:00,80.56,80.58,80.42,80.51,22600.0,72.0313,72.0492,71.9061,71.9866,22600.0
2013-05-24 10:20:00,80.47,80.59,80.42,80.5,41400.0,71.9508,72.0581,71.9061,71.9776,41400.0
2013-05-24 10:30:00,80.5,80.76,80.43,80.7,57900.0,71.9776,72.2101,71.915,72.1565,57900.0
2013-05-24 10:40:00,80.7,80.78,80.63,80.69,19000.0,72.1565,72.228,72.0939,72.1475,19000.0
2013-05-24 10:50:00,80.68,80.8,80.65,80.75,23300.0,72.1386,72.2459,72.1117,72.2012,23300.0
2013-05-24 11:00:00,80.73,80.93,80.62,80.79,54200.0,72.1833,72.3621,72.0849,72.2369,54200.0
2013-05-24 11:10:00,80.81,80.87,80.75,80.84,138900.0,72.2548,72.3085,72.2012,72.2816,138900.0
2013-05-24 11:20:00,80.83,80.96,80.83,80.95,48100.0,72.2727,72.3889,72.2727,72.38,48100.0
2013-05-24 11:30:00,80.92,81.06,80.84,81.03,9800.0,72.3532,72.4783,72.2816,72.4515,9800.0
2013-05-24 11:40:00,81.06,81.14,81.03,81.05,4000.0,72.4783,72.5499,72.4515,72.4694,4000.0
2013-05-24 11:50:00,81.02,81.02,80.9,80.96,2100.0,72.4426,72.4426,72.3353,72.3889,2100.0
2013-05-24 12:00:00,80.95,81.05,80.91,81.05,35000.0,72.38,72.4694,72.3442,72.4694,35000.0
2013-05-24 12:10:00,81.05,81.28,80.97,81.26,10900.0,72.4694,72.675,72.3979,72.6572,10900.0
2013-05-24 12:20:00,81.28,81.48,81.26,81.48,50500.0,72.675,72.8539,72.6572,72.8539,50500.0
2013-05-24 12:30:00,81.48,81.69,81.47,81.69,26300.0,72.8539,73.0416,72.8449,73.0416,26300.0
2013-05-24 12:40:00,81.69,81.69,81.43,81.43,91100.0,73.0416,73.0416,72.8092,72.8092,91100.0
2013-05-24 12:50:00,81.42,81.48,81.38,81.44,4300.0,72.8002,72.8539,72.7645,72.8181,4300.0
2013-05-24 13:00:00,81.46,81.49,81.38,81.46,10300.0,72.836,72.8628,72.7645,72.836,10300.0
2013-05-24 13:10:00,81.45,81.48,81.34,81.35,14500.0,72.8271,72.8539,72.7287,72.7376,14500.0
2013-05-24 13:20:00,81.34,81.41,81.24,81.28,20500.0,72.7287,72.7913,72.6393,72.675,20500.0
2013-05-24 13:30:00,81.28,81.3,81.19,81.19,13300.0,72.675,72.6929,72.5946,72.5946,13300.0
2013-05-24 13:40:00,81.22,81.27,81.19,81.22,17200.0,72.6214,72.6661,72.5946,72.6214,17200.0
2013-05-24 13:50:00,81.22,81.31,81.16,81.2,13400.0,72.6214,72.7019,72.5678,72.6035,13400.0
2013-05-24 14:00:00,81.19,81.27,81.15,81.27,24400.0,72.5946,72.6661,72.5588,72.6661,24400.0
2013-05-24 14:10:00,81.26,81.47,81.26,81.35,23800.0,72.6572,72.8449,72.6572,72.7376,23800.0
2013-05-24 14:20:00,81.34,81.35,81.19,81.2,7300.0,72.7287,72.7376,72.5946,72.6035,7300.0
2013-05-24 14:30:00,81.2,81.22,81.05,81.09,15700.0,72.6035,72.6214,72.4694,72.5052,15700.0
2013-05-24 14:40:00,81.07,81.18,81.04,81.11,8400.0,72.4873,72.5856,72.4605,72.523,8400.0
2013-05-24 14:50:00,81.09,81.14,81.01,81.07,6200.0,72.5052,72.5499,72.4336,72.4873,6200.0
2013-05-24 15:00:00,81.09,81.11,80.97,81.1,21800.0,72.5052,72.523,72.3979,72.5141,21800.0
2013-05-24 15:10:00,81.11,81.19,81.11,81.15,14900.0,72.523,72.5946,72.523,72.5588,14900.0
2013-05-24 15:20:00,81.17,81.29,81.17,81.29,24700.0,72.5767,72.684,72.5767,72.684,24700.0
2013-05-24 15:30:00,81.25,81.25,81.07,81.07,16000.0,72.6482,72.6482,72.4873,72.4873,16000.0
2013-05-24 15:40:00,81.06,81.1,81.02,81.05,26200.0,72.4783,72.5141,72.4426,72.4694,26200.0
2013-05-24 15:50:00,81.05,81.3,81.05,81.3,158800.0,72.4694,72.6929,72.4694,72.6929,158800.0
2013-05-28 09:30:00,83.18,83.74,83.11,83.74,71300.0,74.3739,74.8746,74.3113,74.8746,71300.0
2013-05-28 09:40:00,83.73,84.4,83.71,84.3,57400.0,74.8657,75.4647,74.8478,75.3753,57400.0
2013-05-28 09:50:00,84.31,84.33,84.08,84.12,50900.0,75.3843,75.4022,75.1786,75.2144,50900.0
2013-05-28 10:00:00,84.18,84.21,84.04,84.07,69900.0,75.268,75.2949,75.1429,75.1697,69900.0
2013-05-28 10:10:00,84.06,84.15,83.86,84.11,50300.0,75.1607,75.2412,74.9819,75.2054,50300.0
2013-05-28 10:20:00,84.09,84.39,83.97,84.39,32600.0,75.1876,75.4558,75.0803,75.4558,32600.0
2013-05-28 10:30:00,84.4,84.58,84.28,84.48,31400.0,75.4647,75.6257,75.3574,75.5363,31400.0
2013-05-28 10:40:00,84.47,84.52,84.14,84.2,32600.0,75.5273,75.572,75.2323,75.2859,32600.0
2013-05-28 10:50:00,84.15,84.15,84.02,84.09,52200.0,75.2412,75.2412,75.125,75.1876,52200.0
2013-05-28 11:00:00,84.09,84.17,84.03,84.17,92700.0,75.1876,75.2591,75.1339,75.2591,92700.0
2013-05-28 11:10:00,84.13,84.43,84.1,84.41,29500.0,75.2233,75.4916,75.1965,75.4737,29500.0
2013-05-28 11:20:00,84.38,84.56,84.37,84.37,28100.0,75.4469,75.6078,75.4379,75.4379,28100.0
2013-05-28 11:30:00,84.41,84.47,84.3,84.34,34500.0,75.4737,75.5273,75.3753,75.4111,34500.0
2013-05-28 11:40:00,84.34,84.37,84.27,84.32,11900.0,75.4111,75.4379,75.3485,75.3932,11900.0
2013-05-28 11:50:00,84.32,84.37,84.05,84.05,12600.0,75.3932,75.4379,75.1518,75.1518,12600.0
2013-05-28 12:00:00,84.05,84.1,84.0,84.09,19100.0,75.1518,75.1965,75.1071,75.1876,19100.0
2013-05-28 12:10:00,84.09,84.1,83.95,83.99,11200.0,75.1876,75.1965,75.0624,75.0981,11200.0
2013-05-28 12:20:00,84.0,84.1,83.99,84.07,17300.0,75.1071,75.1965,75.0981,75.1697,17300.0
2013-05-28 12:30:00,84.05,84.08,84.0,84.05,19600.0,75.1518,75.1786,75.1071,75.1518,19600.0
2013-05-28 12:40:00,84.03,84.15,84.03,84.1,9700.0,75.1339,75.2412,75.1339,75.1965,9700.0
2013-05-28 12:50:00,84.1,84.11,83.95,83.98,13400.0,75.1965,75.2054,75.0624,75.0892,13400.0
2013-05-28 13:00:00,83.96,84.16,83.96,84.1,8600.0,75.0713,75.2501,75.0713,75.1965,8600.0
2013-05-28 13:10:00,84.12,84.31,84.09,84.3,24400.0,75.2144,75.3843,75.1876,75.3753,24400.0
2013-05-28 13:20:00,84.28,84.32,84.18,84.26,21700.0,75.3574,75.3932,75.268,75.3396,21700.0
2013-05-28 13:30:00,84.23,84.26,83.92,83.95,60500.0,75.3127,75.3396,75.0356,75.0624,60500.0
2013-05-28 13:40:00,83.91,84.03,83.9,83.95,21400.0,75.0266,75.1339,75.0177,75.0624,21400.0
2013-05-28 13:50:00,83.95,83.98,83.84,83.91,19200.0,75.0624,75.0892,74.964,75.0266,19200.0
2013-05-28 14:00:00,83.91,83.91,83.72,83.75,24900.0,75.0266,75.0266,74.8567,74.8836,24900.0
2013-05-28 14:10:00,83.74,83.81,83.63,83.72,14600.0,74.8746,74.9372,74.7763,74.8567,14600.0
2013-05-28 14:20:00,83.72,83.73,83.55,83.66,21800.0,74.8567,74.8657,74.7047,74.8031,21800.0
2013-05-28 14:30:00,83.64,83.72,83.57,83.57,13300.0,74.7852,74.8567,74.7226,74.7226,13300.0
2013-05-28 14:40:00,83.59,83.8,83.59,83.76,21800.0,74.7405,74.9283,74.7405,74.8925,21800.0
2013-05-28 14:50:00,83.77,83.82,83.73,83.78,9500.0,74.9014,74.9461,74.8657,74.9104,9500.0
2013-05-28 15:00:00,83.78,83.81,83.72,83.8,14400.0,74.9104,74.9372,74.8567,74.9283,14400.0
2013-05-28 15:10:00,83.8,83.95,83.79,83.95,30100.0,74.9283,75.0624,74.9193,75.0624,30100.0
2013-05-28 15:20:00,83.96,84.04,83.86,83.96,40400.0,75.0713,75.1429,74.9819,75.0713,40400.0
2013-05-28 15:30:00,83.96,84.12,83.93,84.09,31800.0,75.0713,75.2144,75.0445,75.1876,31800.0
2013-05-28 15:40:00,84.1,84.17,84.04,84.12,32000.0,75.1965,75.2591,75.1429,75.2144,32000.0
2013-05-28 15:50:00,84.13,84.13,84.05,84.07,57900.0,75.2233,75.2233,75.1518,75.1697,57900.0
2013-05-29 09:30:00,83.48,83.62,83.39,83.48,67500.0,74.6421,74.7673,74.5617,74.6421,67500.0
2013-05-29 09:40:00,83.48,83.54,83.27,83.54,39900.0,74.6421,74.6958,74.4544,74.6958,39900.0
2013-05-29 09:50:00,83.54,83.64,83.49,83.55,40400.0,74.6958,74.7852,74.6511,74.7047,40400.0
2013-05-29 10:00:00,83.54,83.86,83.54,83.74,47900.0,74.6958,74.9819,74.6958,74.8746,47900.0
2013-05-29 10:10:00,83.74,83.77,83.57,83.65,12500.0,74.8746,74.9014,74.7226,74.7941,12500.0
2013-05-29 10:20:00,83.62,83.68,83.47,83.54,41500.0,74.7673,74.821,74.6332,74.6958,41500.0
2013-05-29 10:30:00,83.51,83.75,83.48,83.71,22300.0,74.669,74.8836,74.6421,74.8478,22300.0
2013-05-29 10:40:00,83.58,83.63,83.46,83.54,12400.0,74.7316,74.7763,74.6243,74.6958,12400.0
2013-05-29 10:50:00,83.48,83.48,83.39,83.46,15700.0,74.6421,74.6421,74.5617,74.6243,15700.0
2013-05-29 11:00:00,83.45,83.48,83.2,83.29,18900.0,74.6153,74.6421,74.3918,74.4723,18900.0
2013-05-29 11:10:00,83.3,83.46,83.3,83.44,12700.0,74.4812,74.6243,74.4812,74.6064,12700.0
2013-05-29 11:20:00,83.46,83.57,83.34,83.55,87100.0,74.6243,74.7226,74.517,74.7047,87100.0
2013-05-29 11:30:00,83.55,83.71,83.47,83.66,20300.0,74.7047,74.8478,74.6332,74.8031,20300.0
2013-05-29 11:40:00,83.67,83.83,83.55,83.83,6900.0,74.812,74.9551,74.7047,74.9551,6900.0
2013-05-29 11:50:00,83.81,83.88,83.76,83.76,8200.0,74.9372,74.9998,74.8925,74.8925,8200.0
2013-05-29 12:00:00,83.77,83.77,83.52,83.52,13400.0,74.9014,74.9014,74.6779,74.6779,13400.0
2013-05-29 12:10:00,83.53,83.69,83.53,83.69,17000.0,74.6868,74.8299,74.6868,74.8299,17000.0
2013-05-29 12:20:00,83.68,83.71,83.53,83.53,11600.0,74.821,74.8478,74.6868,74.6868,11600.0
2013-05-29 12:30:00,83.53,83.55,83.43,83.49,15300.0,74.6868,74.7047,74.5974,74.6511,15300.0
2013-05-29 12:40:00,83.49,83.51,83.38,83.39,12700.0,74.6511,74.669,74.5527,74.5617,12700.0
2013-05-29 12:50:00,83.37,83.45,83.35,83.43,18300.0,74.5438,74.6153,74.5259,74.5974,18300.0
2013-05-29 13:00:00,83.43,83.46,83.41,83.45,10500.0,74.5974,74.6243,74.5795,74.6153,10500.0
2013-05-29 13:10:00,83.42,83.43,83.32,83.32,22800.0,74.5885,74.5974,74.4991,74.4991,22800.0
2013-05-29 13:20:00,83.33,83.36,83.22,83.3,15600.0,74.508,74.5348,74.4097,74.4812,15600.0
2013-05-29 13:30:00,83.29,83.38,83.25,83.38,8100.0,74.4723,74.5527,74.4365,74.5527,8100.0
2013-05-29 13:40:00,83.37,83.41,83.37,83.37,10400.0,74.5438,74.5795,74.5438,74.5438,10400.0
2013-05-29 13:50:00,83.37,83.42,83.3,83.34,16200.0,74.5438,74.5885,74.4812,74.517,16200.0
2013-05-29 14:00:00,83.37,83.5,83.32,83.46,17400.0,74.5438,74.66,74.4991,74.6243,17400.0
2013-05-29 14:10:00,83.45,83.53,83.37,83.39,17900.0,74.6153,74.6868,74.5438,74.5617,17900.0
2013-05-29 14:20:00,83.38,83.4,83.26,83.26,7100.0,74.5527,74.5706,74.4454,74.4454,7100.0
2013-05-29 14:30:00,83.29,83.31,83.21,83.22,9100.0,74.4723,74.4901,74.4007,74.4097,9100.0
2013-05-29 14:40:00,83.22,83.23,83.11,83.13,20900.0,74.4097,74.4186,74.3113,74.3292,20900.0
2013-05-29 14:50:00,83.12,83.22,83.0,83.0,48900.0,74.3203,74.4097,74.213,74.213,48900.0
2013-05-29 15:00:00,83.01,83.14,83.01,83.08,24400.0,74.2219,74.3381,74.2219,74.2845,24400.0
2013-05-29 15:10:00,83.1,83.19,83.05,83.18,39000.0,74.3024,74.3828,74.2577,74.3739,39000.0
2013-05-29 15:20:00,83.17,83.29,83.15,83.19,26500.0,74.365,74.4723,74.3471,74.3828,26500.0
2013-05-29 15:30:00,83.19,83.24,83.09,83.11,37000.0,74.3828,74.4275,74.2934,74.3113,37000.0
2013-05-29 15:40:00,83.11,83.24,83.08,83.17,65900.0,74.3113,74.4275,74.2845,74.365,65900.0
2013-05-29 15:50:00,83.14,83.24,83.1,83.16,115400.0,74.3381,74.4275,74.3024,74.356,115400.0
2013-05-30 09:30:00,83.94,84.09,83.78,83.84,60800.0,75.0534,75.1876,74.9104,74.964,60800.0
2013-05-30 09:40:00,83.85,83.99,83.54,83.95,67400.0,74.973,75.0981,74.6958,75.0624,67400.0
2013-05-30 09:50:00,83.98,84.09,83.88,84.03,29600.0,75.0892,75.1876,74.9998,75.1339,29600.0
2013-05-30 10:00:00,83.99,84.04,83.81,83.81,25900.0,75.0981,75.1429,74.9372,74.9372,25900.0
2013-05-30 10:10:00,83.82,83.92,83.65,83.72,23000.0,74.9461,75.0356,74.7941,74.8567,23000.0
2013-05-30 10:20:00,83.69,83.76,83.6,83.61,15400.0,74.8299,74.8925,74.7494,74.7584,15400.0
2013-05-30 10:30:00,83.61,83.82,83.57,83.82,20700.0,74.7584,74.9461,74.7226,74.9461,20700.0
2013-05-30 10:40:00,83.82,84.15,83.82,84.15,34900.0,74.9461,75.2412,74.9461,75.2412,34900.0
2013-05-30 10:50:00,84.15,84.15,83.94,84.05,23400.0,75.2412,75.2412,75.0534,75.1518,23400.0
2013-05-30 11:00:00,84.03,84.03,83.89,83.96,40300.0,75.1339,75.1339,75.0087,75.0713,40300.0
2013-05-30 11:10:00,83.96,83.99,83.67,83.71,22200.0,75.0713,75.0981,74.812,74.8478,22200.0
2013-05-30 11:20:00,83.7,83.76,83.66,83.75,19100.0,74.8388,74.8925,74.8031,74.8836,19100.0
2013-05-30 11:30:00,83.75,83.84,83.58,83.61,32900.0,74.8836,74.964,74.7316,74.7584,32900.0
2013-05-30 11:40:00,83.6,83.61,83.36,83.4,36500.0,74.7494,74.7584,74.5348,74.5706,36500.0
2013-05-30 11:50:00,83.4,83.52,83.4,83.47,14700.0,74.5706,74.6779,74.5706,74.6332,14700.0
2013-05-30 12:00:00,83.47,83.55,83.42,83.48,26900.0,74.6332,74.7047,74.5885,74.6421,26900.0
2013-05-30 12:10:00,83.48,83.5,83.39,83.5,21400.0,74.6421,74.66,74.5617,74.66,21400.0
2013-05-30 12:20:00,83.51,83.56,83.47,83.5,15600.0,74.669,74.7137,74.6332,74.66,15600.0
2013-05-30 12:30:00,83.49,83.65,83.49,83.65,13300.0,74.6511,74.7941,74.6511,74.7941,13300.0
2013-05-30 12:40:00,83.66,83.67,83.53,83.54,14400.0,74.8031,74.812,74.6868,74.6958,14400.0
2013-05-30 12:50:00,83.53,83.68,83.51,83.6,9500.0,74.6868,74.821,74.669,74.7494,9500.0
2013-05-30 13:00:00,83.62,83.62,83.5,83.5,8800.0,74.7673,74.7673,74.66,74.66,8800.0
2013-05-30 13:10:00,83.47,83.47,83.33,83.33,21900.0,74.6332,74.6332,74.508,74.508,21900.0
2013-05-30 13:20:00,83.36,83.6,83.35,83.59,5200.0,74.5348,74.7494,74.5259,74.7405,5200.0
2013-05-30 13:30:00,83.62,83.7,83.57,83.7,8500.0,74.7673,74.8388,74.7226,74.8388,8500.0
2013-05-30 13:40:00,83.72,83.75,83.69,83.74,6900.0,74.8567,74.8836,74.8299,74.8746,6900.0
2013-05-30 13:50:00,83.75,83.75,83.53,83.54,15400.0,74.8836,74.8836,74.6868,74.6958,15400.0
2013-05-30 14:00:00,83.56,83.67,83.56,83.58,10900.0,74.7137,74.812,74.7137,74.7316,10900.0
2013-05-30 14:10:00,83.59,83.69,83.59,83.68,8300.0,74.7405,74.8299,74.7405,74.821,8300.0
2013-05-30 14:20:00,83.7,83.75,83.7,83.74,3600.0,74.8388,74.8836,74.8388,74.8746,3600.0
2013-05-30 14:30:00,83.77,83.77,83.67,83.69,4300.0,74.9014,74.9014,74.812,74.8299,4300.0
2013-05-30 14:40:00,83.7,83.78,83.68,83.78,10400.0,74.8388,74.9104,74.821,74.9104,10400.0
2013-05-30 14:50:00,83.8,83.81,83.75,83.75,6500.0,74.9283,74.9372,74.8836,74.8836,6500.0
2013-05-30 15:00:00,83.75,83.78,83.66,83.73,10400.0,74.8836,74.9104,74.8031,74.8657,10400.0
2013-05-30 15:10:00,83.71,83.74,83.61,83.63,18800.0,74.8478,74.8746,74.7584,74.7763,18800.0
2013-05-30 15:20:00,83.65,83.75,83.61,83.61,17700.0,74.7941,74.8836,74.7584,74.7584,17700.0
2013-05-30 15:30:00,83.61,83.66,83.61,83.64,17500.0,74.7584,74.8031,74.7584,74.7852,17500.0
2013-05-30 15:40:00,83.67,83.72,83.63,83.64,10300.0,74.812,74.8567,74.7763,74.7852,10300.0
2013-05-30 15:50:00,83.65,83.65,83.53,83.61,29800.0,74.7941,74.7941,74.6868,74.7584,29800.0
2013-05-31 09:30:00,83.83,84.43,83.79,84.43,56600.0,74.9551,75.4916,74.9193,75.4916,56600.0
2013-05-31 09:40:00,84.43,84.54,84.16,84.5,57600.0,75.4916,75.5899,75.2501,75.5542,57600.0
2013-05-31 09:50:00,84.54,84.55,84.2,84.21,39400.0,75.5899,75.5989,75.2859,75.2949,39400.0
2013-05-31 10:00:00,84.24,84.31,83.67,83.68,57900.0,75.3217,75.3843,74.812,74.821,57900.0
2013-05-31 10:10:00,83.67,84.05,83.67,84.05,45400.0,74.812,75.1518,74.812,75.1518,45400.0
2013-05-31 10:20:00,84.06,84.15,83.92,83.96,60600.0,75.1607,75.2412,75.0356,75.0713,60600.0
2013-05-31 10:30:00,83.95,84.0,83.84,83.94,79600.0,75.0624,75.1071,74.964,75.0534,79600.0
2013-05-31 10:40:00,83.94,83.94,83.83,83.85,301300.0,75.0534,75.0534,74.9551,74.973,301300.0
2013-05-31 10:50:00,83.86,83.88,83.61,83.63,96100.0,74.9819,74.9998,74.7584,74.7763,96100.0
2013-05-31 11:00:00,83.61,83.62,83.4,83.55,186700.0,74.7584,74.7673,74.5706,74.7047,186700.0
2013-05-31 11:10:00,83.54,83.61,83.43,83.47,44900.0,74.6958,74.7584,74.5974,74.6332,44900.0
2013-05-31 11:20:00,83.47,83.52,83.28,83.32,149200.0,74.6332,74.6779,74.4633,74.4991,149200.0
2013-05-31 11:30:00,83.31,83.4,82.75,82.75,58000.0,74.4901,74.5706,73.9894,73.9894,58000.0
2013-05-31 11:40:00,82.74,82.75,82.25,82.56,107200.0,73.9805,73.9894,73.5424,73.8195,107200.0
2013-05-31 11:50:00,82.55,82.8,82.3,82.61,50700.0,73.8106,74.0341,73.5871,73.8642,50700.0
2013-05-31 12:00:00,82.56,82.59,82.38,82.4,52300.0,73.8195,73.8464,73.6586,73.6765,52300.0
2013-05-31 12:10:00,82.39,82.41,82.17,82.17,34700.0,73.6675,73.6854,73.4708,73.4708,34700.0
2013-05-31 12:20:00,82.17,82.35,82.15,82.2,61800.0,73.4708,73.6318,73.4529,73.4976,61800.0
2013-05-31 12:30:00,82.21,82.26,82.04,82.04,42800.0,73.5066,73.5513,73.3546,73.3546,42800.0
2013-05-31 12:40:00,82.05,82.06,81.83,81.99,61500.0,73.3635,73.3725,73.1668,73.3099,61500.0
2013-05-31 12:50:00,81.99,82.15,81.91,81.95,51700.0,73.3099,73.4529,73.2384,73.2741,51700.0
2013-05-31 13:00:00,81.93,82.75,81.93,82.0,72400.0,73.2562,73.9894,73.2562,73.3188,72400.0
2013-05-31 13:10:00,82.0,82.12,81.91,82.05,42600.0,73.3188,73.4261,73.2384,73.3635,42600.0
2013-05-31 13:20:00,82.03,82.28,82.0,82.28,58700.0,73.3456,73.5692,73.3188,73.5692,58700.0
2013-05-31 13:30:00,82.31,82.32,82.19,82.23,17300.0,73.596,73.6049,73.4887,73.5245,17300.0
2013-05-31 13:40:00,82.23,82.42,82.22,82.26,42200.0,73.5245,73.6944,73.5155,73.5513,42200.0
2013-05-31 13:50:00,82.24,82.26,82.2,82.23,20800.0,73.5334,73.5513,73.4976,73.5245,20800.0
2013-05-31 14:00:00,82.25,82.28,82.12,82.23,30000.0,73.5424,73.5692,73.4261,73.5245,30000.0
2013-05-31 14:10:00,82.25,82.28,82.14,82.23,45900.0,73.5424,73.5692,73.444,73.5245,45900.0
2013-05-31 14:20:00,82.23,82.43,82.23,82.38,51200.0,73.5245,73.7033,73.5245,73.6586,51200.0
2013-05-31 14:30:00,82.38,82.39,82.25,82.25,29800.0,73.6586,73.6675,73.5424,73.5424,29800.0
2013-05-31 14:40:00,82.25,82.26,81.98,82.06,67200.0,73.5424,73.5513,73.3009,73.3725,67200.0
2013-05-31 14:50:00,82.05,82.12,81.88,82.0,51700.0,73.3635,73.4261,73.2115,73.3188,51700.0
2013-05-31 15:00:00,82.01,82.03,81.78,81.78,128000.0,73.3278,73.3456,73.1221,73.1221,128000.0
2013-05-31 15:10:00,81.78,81.92,81.75,81.83,137200.0,73.1221,73.2473,73.0953,73.1668,137200.0
2013-05-31 15:20:00,81.82,81.82,81.46,81.46,165600.0,73.1579,73.1579,72.836,72.836,165600.0
2013-05-31 15:30:00,81.47,81.47,81.21,81.27,195300.0,72.8449,72.8449,72.6125,72.6661,195300.0
2013-05-31 15:40:00,81.27,81.47,81.23,81.3,195700.0,72.6661,72.8449,72.6303,72.6929,195700.0
2013-05-31 15:50:00,81.31,81.81,81.27,81.33,688900.0,72.7019,73.1489,72.6661,72.7198,688900.0
2013-06-03 09:30:00,82.54,82.83,82.14,82.45,623700.0,73.8017,74.061,73.444,73.7212,623700.0
2013-06-03 09:40:00,82.49,82.6,82.44,82.51,90000.0,73.7569,73.8553,73.7122,73.7748,90000.0
2013-06-03 09:50:00,82.51,82.59,82.38,82.48,135900.0,73.7748,73.8464,73.6586,73.748,135900.0
2013-06-03 10:00:00,82.48,82.79,82.25,82.78,157700.0,73.748,74.0252,73.5424,74.0162,157700.0
2013-06-03 10:10:00,82.75,83.02,82.75,83.02,127200.0,73.9894,74.2308,73.9894,74.2308,127200.0
2013-06-03 10:20:00,83.0,83.11,82.69,82.73,68400.0,74.213,74.3113,73.9358,73.9715,68400.0
2013-06-03 10:30:00,82.69,82.73,82.56,82.63,60300.0,73.9358,73.9715,73.8195,73.8821,60300.0
2013-06-03 10:40:00,82.61,82.62,82.33,82.35,205500.0,73.8642,73.8732,73.6139,73.6318,205500.0
2013-06-03 10:50:00,82.35,82.84,82.26,82.84,185500.0,73.6318,74.0699,73.5513,74.0699,185500.0
2013-06-03 11:00:00,82.85,83.12,82.84,83.06,76400.0,74.0788,74.3203,74.0699,74.2666,76400.0
2013-06-03 11:10:00,83.08,83.27,82.92,82.96,135100.0,74.2845,74.4544,74.1414,74.1772,135100.0
2013-06-03 11:20:00,82.93,83.0,82.61,82.69,224100.0,74.1504,74.213,73.8642,73.9358,224100.0
2013-06-03 11:30:00,82.69,82.69,81.87,82.0,149900.0,73.9358,73.9358,73.2026,73.3188,149900.0
2013-06-03 11:40:00,82.0,82.75,81.97,82.54,191200.0,73.3188,73.9894,73.292,73.8017,191200.0
2013-06-03 11:50:00,82.54,82.75,82.54,82.65,33400.0,73.8017,73.9894,73.8017,73.9,33400.0
2013-06-03 12:00:00,82.64,82.68,82.13,82.18,57300.0,73.8911,73.9268,73.4351,73.4798,57300.0
2013-06-03 12:10:00,82.18,82.56,82.17,82.4,44900.0,73.4798,73.8195,73.4708,73.6765,44900.0
2013-06-03 12:20:00,82.44,82.69,82.4,82.55,38200.0,73.7122,73.9358,73.6765,73.8106,38200.0
2013-06-03 12:30:00,82.55,82.57,82.3,82.32,52100.0,73.8106,73.8285,73.5871,73.6049,52100.0
2013-06-03 12:40:00,82.33,82.43,82.26,82.41,42700.0,73.6139,73.7033,73.5513,73.6854,42700.0
2013-06-03 12:50:00,82.4,82.41,82.25,82.31,15600.0,73.6765,73.6854,73.5424,73.596,15600.0
2013-06-03 13:00:00,82.32,82.39,82.28,82.35,29200.0,73.6049,73.6675,73.5692,73.6318,29200.0
2013-06-03 13:10:00,82.35,82.41,82.3,82.41,16900.0,73.6318,73.6854,73.5871,73.6854,16900.0
2013-06-03 13:20:00,82.41,82.56,82.4,82.42,27700.0,73.6854,73.8195,73.6765,73.6944,27700.0
2013-06-03 13:30:00,82.43,82.43,82.21,82.28,35100.0,73.7033,73.7033,73.5066,73.5692,35100.0
2013-06-03 13:40:00,82.27,82.35,82.2,82.24,51400.0,73.5602,73.6318,73.4976,73.5334,51400.0
2013-06-03 13:50:00,82.23,82.26,81.99,81.99,78200.0,73.5245,73.5513,73.3099,73.3099,78200.0
2013-06-03 14:00:00,82.0,82.2,81.9,82.13,98200.0,73.3188,73.4976,73.2294,73.4351,98200.0
2013-06-03 14:10:00,82.14,82.14,81.78,81.8,104100.0,73.444,73.444,73.1221,73.14,104100.0
2013-06-03 14:20:00,81.8,81.87,81.7,81.7,137800.0,73.14,73.2026,73.0506,73.0506,137800.0
2013-06-03 14:30:00,81.7,81.94,81.57,81.75,122900.0,73.0506,73.2652,72.9343,73.0953,122900.0
2013-06-03 14:40:00,81.77,81.89,81.73,81.73,95600.0,73.1132,73.2205,73.0774,73.0774,95600.0
2013-06-03 14:50:00,81.72,81.81,81.66,81.66,97900.0,73.0685,73.1489,73.0148,73.0148,97900.0
2013-06-03 15:00:00,81.68,81.77,81.65,81.75,98700.0,73.0327,73.1132,73.0059,73.0953,98700.0
2013-06-03 15:10:00,81.76,81.78,81.63,81.64,60100.0,73.1042,73.1221,72.988,72.9969,60100.0
2013-06-03 15:20:00,81.64,81.7,81.57,81.57,139800.0,72.9969,73.0506,72.9343,72.9343,139800.0
2013-06-03 15:30:00,81.58,81.87,81.56,81.71,158300.0,72.9433,73.2026,72.9254,73.0595,158300.0
2013-06-03 15:40:00,81.72,81.89,81.67,81.89,145200.0,73.0685,73.2205,73.0238,73.2205,145200.0
2013-06-03 15:50:00,81.89,81.89,81.71,81.72,420500.0,73.2205,73.2205,73.0595,73.0685,420500.0
2013-06-04 09:30:00,81.18,81.26,80.93,81.0,249700.0,72.5856,72.6572,72.3621,72.4247,249700.0
2013-06-04 09:40:00,80.98,81.04,80.71,80.72,99700.0,72.4068,72.4605,72.1654,72.1743,99700.0
2013-06-04 09:50:00,80.72,80.97,80.67,80.69,114200.0,72.1743,72.3979,72.1296,72.1475,114200.0
2013-06-04 10:00:00,80.69,80.73,80.43,80.48,59200.0,72.1475,72.1833,71.915,71.9597,59200.0
2013-06-04 10:10:00,80.45,80.66,80.31,80.48,60100.0,71.9329,72.1207,71.8077,71.9597,60100.0
2013-06-04 10:20:00,80.48,80.64,80.46,80.62,49400.0,71.9597,72.1028,71.9419,72.0849,49400.0
2013-06-04 10:30:00,80.63,80.86,80.55,80.68,52700.0,72.0939,72.2995,72.0223,72.1386,52700.0
2013-06-04 10:40:00,80.68,80.79,80.63,80.79,33900.0,72.1386,72.2369,72.0939,72.2369,33900.0
2013-06-04 10:50:00,80.78,80.95,80.59,80.79,85600.0,72.228,72.38,72.0581,72.2369,85600.0
2013-06-04 11:00:00,80.78,80.97,80.69,80.97,45600.0,72.228,72.3979,72.1475,72.3979,45600.0
2013-06-04 11:10:00,80.98,81.03,80.85,80.91,89800.0,72.4068,72.4515,72.2906,72.3442,89800.0
2013-06-04 11:20:00,80.89,80.92,80.77,80.8,62000.0,72.3263,72.3532,72.219,72.2459,62000.0
2013-06-04 11:30:00,80.79,80.94,80.64,80.76,88900.0,72.2369,72.371,72.1028,72.2101,88900.0
2013-06-04 11:40:00,80.75,80.87,80.69,80.7,23300.0,72.2012,72.3085,72.1475,72.1565,23300.0
2013-06-04 11:50:00,80.68,80.84,80.65,80.71,15100.0,72.1386,72.2816,72.1117,72.1654,15100.0
2013-06-04 12:00:00,80.71,80.73,80.62,80.67,13400.0,72.1654,72.1833,72.0849,72.1296,13400.0
2013-06-04 12:10:00,80.66,80.86,80.64,80.7,40000.0,72.1207,72.2995,72.1028,72.1565,40000.0
2013-06-04 12:20:00,80.73,80.84,80.51,80.57,17300.0,72.1833,72.2816,71.9866,72.0402,17300.0
2013-06-04 12:30:00,80.57,80.82,80.57,80.81,8800.0,72.0402,72.2637,72.0402,72.2548,8800.0
2013-06-04 12:40:00,80.79,80.83,80.56,80.57,14800.0,72.2369,72.2727,72.0313,72.0402,14800.0
2013-06-04 12:50:00,80.57,80.76,80.54,80.6,26100.0,72.0402,72.2101,72.0134,72.067,26100.0
2013-06-04 13:00:00,80.6,80.62,80.57,80.57,23100.0,72.067,72.0849,72.0402,72.0402,23100.0
2013-06-04 13:10:00,80.59,80.67,80.58,80.65,23000.0,72.0581,72.1296,72.0492,72.1117,23000.0
2013-06-04 13:20:00,80.66,80.66,80.3,80.35,14200.0,72.1207,72.1207,71.7988,71.8435,14200.0
2013-06-04 13:30:00,80.34,80.45,80.28,80.31,9900.0,71.8346,71.9329,71.7809,71.8077,9900.0
2013-06-04 13:40:00,80.32,80.42,80.17,80.17,8400.0,71.8167,71.9061,71.6826,71.6826,8400.0
2013-06-04 13:50:00,80.16,80.34,80.01,80.18,45000.0,71.6736,71.8346,71.5395,71.6915,45000.0
2013-06-04 14:00:00,80.18,80.2,79.94,79.94,26800.0,71.6915,71.7094,71.4769,71.4769,26800.0
2013-06-04 14:10:00,79.92,80.0,79.82,79.82,31700.0,71.459,71.5306,71.3696,71.3696,31700.0
2013-06-04 14:20:00,79.83,79.95,79.79,79.83,32600.0,71.3786,71.4859,71.3428,71.3786,32600.0
2013-06-04 14:30:00,79.83,80.03,79.83,80.0,30600.0,71.3786,71.5574,71.3786,71.5306,30600.0
2013-06-04 14:40:00,80.0,80.09,79.89,79.96,51300.0,71.5306,71.611,71.4322,71.4948,51300.0
2013-06-04 14:50:00,79.94,80.0,79.76,79.79,39400.0,71.4769,71.5306,71.316,71.3428,39400.0
2013-06-04 15:00:00,79.79,79.98,79.75,79.84,44900.0,71.3428,71.5127,71.307,71.3875,44900.0
2013-06-04 15:10:00,79.84,79.99,79.76,79.86,51800.0,71.3875,71.5216,71.316,71.4054,51800.0
2013-06-04 15:20:00,79.86,79.96,79.77,79.93,55800.0,71.4054,71.4948,71.3249,71.468,55800.0
2013-06-04 15:30:00,79.93,80.21,79.9,80.12,81200.0,71.468,71.7183,71.4411,71.6379,81200.0
2013-06-04 15:40:00,80.12,80.22,79.99,79.99,122100.0,71.6379,71.7273,71.5216,71.5216,122100.0
2013-06-04 15:50:00,79.98,79.99,79.8,79.81,277700.0,71.5127,71.5216,71.3517,71.3607,277700.0
2013-06-05 09:30:00,79.87,79.87,79.38,79.43,83300.0,71.4143,71.4143,70.9762,71.0209,83300.0
2013-06-05 09:40:00,79.43,79.59,79.34,79.46,50600.0,71.0209,71.164,70.9404,71.0477,50600.0
2013-06-05 09:50:00,79.5,79.55,79.12,79.13,53600.0,71.0835,71.1282,70.7437,70.7527,53600.0
2013-06-05 10:00:00,79.12,79.38,78.96,78.96,75300.0,70.7437,70.9762,70.6007,70.6007,75300.0
2013-06-05 10:10:00,78.98,79.1,78.77,78.81,75100.0,70.6185,70.7258,70.4308,70.4665,75100.0
2013-06-05 10:20:00,78.8,78.89,78.65,78.81,74300.0,70.4576,70.5381,70.3235,70.4665,74300.0
2013-06-05 10:30:00,78.81,78.83,78.4,78.6,112400.0,70.4665,70.4844,70.0999,70.2788,112400.0
2013-06-05 10:40:00,78.62,78.91,78.59,78.78,42000.0,70.2967,70.556,70.2698,70.4397,42000.0
2013-06-05 10:50:00,78.74,78.86,78.71,78.82,38800.0,70.404,70.5112,70.3771,70.4755,38800.0
2013-06-05 11:00:00,78.79,78.82,78.67,78.71,42400.0,70.4487,70.4755,70.3414,70.3771,42400.0
2013-06-05 11:10:00,78.72,78.84,78.72,78.82,16300.0,70.3861,70.4934,70.3861,70.4755,16300.0
2013-06-05 11:20:00,78.82,78.97,78.73,78.75,29000.0,70.4755,70.6096,70.395,70.4129,29000.0
2013-06-05 11:30:00,78.71,78.88,78.59,78.85,38300.0,70.3771,70.5291,70.2698,70.5023,38300.0
2013-06-05 11:40:00,78.88,78.96,78.78,78.78,14300.0,70.5291,70.6007,70.4397,70.4397,14300.0
2013-06-05 11:50:00,78.78,78.78,78.31,78.35,27100.0,70.4397,70.4397,70.0195,70.0552,27100.0
2013-06-05 12:00:00,78.35,78.39,78.15,78.34,31300.0,70.0552,70.091,69.8764,70.0463,31300.0
2013-06-05 12:10:00,78.33,78.44,78.23,78.28,30600.0,70.0374,70.1357,69.9479,69.9927,30600.0
2013-06-05 12:20:00,78.29,78.36,78.19,78.32,30000.0,70.0016,70.0642,69.9122,70.0284,30000.0
2013-06-05 12:30:00,78.32,78.39,78.22,78.26,13200.0,70.0284,70.091,69.939,69.9748,13200.0
2013-06-05 12:40:00,78.22,78.37,78.2,78.22,17900.0,69.939,70.0731,69.9211,69.939,17900.0
2013-06-05 12:50:00,78.22,78.22,78.03,78.03,29300.0,69.939,69.939,69.7691,69.7691,29300.0
2013-06-05 13:00:00,78.04,78.35,77.97,78.34,18100.0,69.7781,70.0552,69.7155,70.0463,18100.0
2013-06-05 13:10:00,78.35,78.45,78.26,78.32,30000.0,70.0552,70.1447,69.9748,70.0284,30000.0
2013-06-05 13:20:00,78.33,78.46,78.28,78.29,30900.0,70.0374,70.1536,69.9927,70.0016,30900.0
2013-06-05 13:30:00,78.27,78.32,78.2,78.29,18600.0,69.9837,70.0284,69.9211,70.0016,18600.0
2013-06-05 13:40:00,78.31,78.4,78.21,78.23,27500.0,70.0195,70.0999,69.9301,69.9479,27500.0
2013-06-05 13:50:00,78.21,78.26,78.1,78.1,24300.0,69.9301,69.9748,69.8317,69.8317,24300.0
2013-06-05 14:00:00,78.11,78.23,77.99,78.03,48300.0,69.8406,69.9479,69.7334,69.7691,48300.0
2013-06-05 14:10:00,78.02,78.06,77.89,77.91,45100.0,69.7602,69.7959,69.6439,69.6618,45100.0
2013-06-05 14:20:00,77.92,77.95,77.64,77.72,82600.0,69.6708,69.6976,69.4204,69.4919,82600.0
2013-06-05 14:30:00,77.72,78.04,77.6,77.91,74100.0,69.4919,69.7781,69.3846,69.6618,74100.0
2013-06-05 14:40:00,77.91,77.91,77.7,77.71,56900.0,69.6618,69.6618,69.4741,69.483,56900.0
2013-06-05 14:50:00,77.72,77.92,77.6,77.7,62200.0,69.4919,69.6708,69.3846,69.4741,62200.0
2013-06-05 15:00:00,77.67,77.73,77.55,77.58,60700.0,69.4472,69.5009,69.3399,69.3668,60700.0
2013-06-05 15:10:00,77.56,77.81,77.53,77.68,54800.0,69.3489,69.5724,69.3221,69.4562,54800.0
2013-06-05 15:20:00,77.69,77.88,77.59,77.86,109600.0,69.4651,69.635,69.3757,69.6171,109600.0
2013-06-05 15:30:00,77.85,78.04,77.83,77.84,100700.0,69.6082,69.7781,69.5903,69.5992,100700.0
2013-06-05 15:40:00,77.84,77.86,77.7,77.8,107000.0,69.5992,69.6171,69.4741,69.5635,107000.0
2013-06-05 15:50:00,77.8,77.98,77.73,77.87,229300.0,69.5635,69.7244,69.5009,69.6261,229300.0
2013-06-06 09:30:00,79.24,79.35,79.05,79.33,186700.0,70.851,70.9494,70.6811,70.9315,186700.0
2013-06-06 09:40:00,79.32,79.4,79.09,79.14,84500.0,70.9225,70.9941,70.7169,70.7616,84500.0
2013-06-06 09:50:00,79.14,79.22,79.05,79.08,48300.0,70.7616,70.8331,70.6811,70.708,48300.0
2013-06-06 10:00:00,79.08,79.29,79.05,79.19,100700.0,70.708,70.8957,70.6811,70.8063,100700.0
2013-06-06 10:10:00,79.19,79.2,78.95,79.09,84600.0,70.8063,70.8153,70.5917,70.7169,84600.0
2013-06-06 10:20:00,79.09,79.22,79.03,79.04,91800.0,70.7169,70.8331,70.6633,70.6722,91800.0
2013-06-06 10:30:00,79.05,79.05,78.79,78.79,103800.0,70.6811,70.6811,70.4487,70.4487,103800.0
2013-06-06 10:40:00,78.79,78.95,78.7,78.84,119700.0,70.4487,70.5917,70.3682,70.4934,119700.0
2013-06-06 10:50:00,78.82,78.91,78.75,78.82,77200.0,70.4755,70.556,70.4129,70.4755,77200.0
2013-06-06 11:00:00,78.81,78.92,78.73,78.86,92700.0,70.4665,70.5649,70.395,70.5112,92700.0
2013-06-06 11:10:00,78.86,79.08,78.86,78.91,57900.0,70.5112,70.708,70.5112,70.556,57900.0
2013-06-06 11:20:00,78.91,78.99,78.88,78.94,57700.0,70.556,70.6275,70.5291,70.5828,57700.0
2013-06-06 11:30:00,78.91,78.94,78.68,78.82,30700.0,70.556,70.5828,70.3503,70.4755,30700.0
2013-06-06 11:40:00,78.89,78.98,78.7,78.73,17100.0,70.5381,70.6185,70.3682,70.395,17100.0
2013-06-06 11:50:00,78.75,78.82,78.29,78.41,28100.0,70.4129,70.4755,70.0016,70.1089,28100.0
2013-06-06 12:00:00,78.39,78.58,78.39,78.5,23000.0,70.091,70.2609,70.091,70.1894,23000.0
2013-06-06 12:10:00,78.5,78.67,78.5,78.59,30100.0,70.1894,70.3414,70.1894,70.2698,30100.0
2013-06-06 12:20:00,78.59,78.66,78.35,78.39,32200.0,70.2698,70.3324,70.0552,70.091,32200.0
2013-06-06 12:30:00,78.42,78.64,78.42,78.56,28200.0,70.1178,70.3145,70.1178,70.243,28200.0
2013-06-06 12:40:00,78.58,78.65,78.55,78.63,35700.0,70.2609,70.3235,70.2341,70.3056,35700.0
2013-06-06 12:50:00,78.63,78.63,78.44,78.57,22000.0,70.3056,70.3056,70.1357,70.252,22000.0
2013-06-06 13:00:00,78.57,78.82,78.54,78.74,22900.0,70.252,70.4755,70.2251,70.404,22900.0
2013-06-06 13:10:00,78.75,78.76,78.65,78.65,27600.0,70.4129,70.4218,70.3235,70.3235,27600.0
2013-06-06 13:20:00,78.65,78.68,78.52,78.61,21800.0,70.3235,70.3503,70.2072,70.2877,21800.0
2013-06-06 13:30:00,78.62,78.76,78.6,78.73,32200.0,70.2967,70.4218,70.2788,70.395,32200.0
2013-06-06 13:40:00,78.72,78.9,78.7,78.88,49200.0,70.3861,70.547,70.3682,70.5291,49200.0
2013-06-06 13:50:00,78.88,78.88,78.76,78.79,27900.0,70.5291,70.5291,70.4218,70.4487,27900.0
2013-06-06 14:00:00,78.8,79.0,78.75,78.94,41600.0,70.4576,70.6364,70.4129,70.5828,41600.0
2013-06-06 14:10:00,78.94,79.0,78.93,79.0,21800.0,70.5828,70.6364,70.5738,70.6364,21800.0
2013-06-06 14:20:00,78.98,79.27,78.97,79.25,26300.0,70.6185,70.8778,70.6096,70.86,26300.0
2013-06-06 14:30:00,79.27,79.27,79.11,79.14,17800.0,70.8778,70.8778,70.7348,70.7616,17800.0
2013-06-06 14:40:00,79.14,79.38,79.14,79.37,25700.0,70.7616,70.9762,70.7616,70.9673,25700.0
2013-06-06 14:50:00,79.36,79.44,79.29,79.32,20700.0,70.9583,71.0298,70.8957,70.9225,20700.0
2013-06-06 15:00:00,79.3,79.36,79.21,79.24,70500.0,70.9047,70.9583,70.8242,70.851,70500.0
2013-06-06 15:10:00,79.24,79.37,79.15,79.16,73300.0,70.851,70.9673,70.7705,70.7795,73300.0
2013-06-06 15:20:00,79.15,79.38,79.12,79.34,51500.0,70.7705,70.9762,70.7437,70.9404,51500.0
2013-06-06 15:30:00,79.36,79.5,79.31,79.48,81100.0,70.9583,71.0835,70.9136,71.0656,81100.0
2013-06-06 15:40:00,79.48,79.66,79.46,79.62,124300.0,71.0656,71.2266,71.0477,71.1908,124300.0
2013-06-06 15:50:00,79.61,79.65,79.35,79.55,249300.0,71.1818,71.2176,70.9494,71.1282,249300.0
2013-06-07 09:30:00,79.76,79.82,79.61,79.65,37900.0,71.316,71.3696,71.1818,71.2176,37900.0
2013-06-07 09:40:00,79.65,79.69,79.51,79.63,25700.0,71.2176,71.2534,71.0924,71.1997,25700.0
2013-06-07 09:50:00,79.63,79.75,79.53,79.73,13300.0,71.1997,71.307,71.1103,71.2891,13300.0
2013-06-07 10:00:00,79.73,80.0,79.67,80.0,13500.0,71.2891,71.5306,71.2355,71.5306,13500.0
2013-06-07 10:10:00,80.02,80.28,80.02,80.18,22100.0,71.5484,71.7809,71.5484,71.6915,22100.0
2013-06-07 10:20:00,80.15,80.18,80.08,80.16,14900.0,71.6647,71.6915,71.6021,71.6736,14900.0
2013-06-07 10:30:00,80.15,80.27,80.13,80.23,11200.0,71.6647,71.772,71.6468,71.7362,11200.0
2013-06-07 10:40:00,80.21,80.44,80.15,80.44,17700.0,71.7183,71.924,71.6647,71.924,17700.0
2013-06-07 10:50:00,80.45,80.45,80.29,80.4,27400.0,71.9329,71.9329,71.7899,71.8882,27400.0
2013-06-07 11:00:00,80.42,80.65,80.42,80.56,33000.0,71.9061,72.1117,71.9061,72.0313,33000.0
2013-06-07 11:10:00,80.57,80.57,80.25,80.33,24000.0,72.0402,72.0402,71.7541,71.8256,24000.0
2013-06-07 11:20:00,80.36,80.62,80.33,80.59,27200.0,71.8524,72.0849,71.8256,72.0581,27200.0
2013-06-07 11:30:00,80.61,80.7,80.57,80.59,20000.0,72.076,72.1565,72.0402,72.0581,20000.0
2013-06-07 11:40:00,80.61,80.66,80.54,80.58,10900.0,72.076,72.1207,72.0134,72.0492,10900.0
2013-06-07 11:50:00,80.58,80.68,80.58,80.66,9500.0,72.0492,72.1386,72.0492,72.1207,9500.0
2013-06-07 12:00:00,80.68,80.68,80.55,80.64,9100.0,72.1386,72.1386,72.0223,72.1028,9100.0
2013-06-07 12:10:00,80.63,80.76,80.59,80.73,9900.0,72.0939,72.2101,72.0581,72.1833,9900.0
2013-06-07 12:20:00,80.74,80.74,80.57,80.59,6400.0,72.1922,72.1922,72.0402,72.0581,6400.0
2013-06-07 12:30:00,80.58,80.59,80.39,80.58,22000.0,72.0492,72.0581,71.8793,72.0492,22000.0
2013-06-07 12:40:00,80.58,80.63,80.44,80.5,9900.0,72.0492,72.0939,71.924,71.9776,9900.0
2013-06-07 12:50:00,80.5,80.6,80.5,80.53,15900.0,71.9776,72.067,71.9776,72.0044,15900.0
2013-06-07 13:00:00,80.52,80.53,80.46,80.5,14000.0,71.9955,72.0044,71.9419,71.9776,14000.0
2013-06-07 13:10:00,80.5,80.6,80.5,80.54,11300.0,71.9776,72.067,71.9776,72.0134,11300.0
2013-06-07 13:20:00,80.54,80.56,80.49,80.52,8400.0,72.0134,72.0313,71.9687,71.9955,8400.0
2013-06-07 13:30:00,80.5,80.6,80.5,80.59,9800.0,71.9776,72.067,71.9776,72.0581,9800.0
2013-06-07 13:40:00,80.58,80.6,80.54,80.59,16600.0,72.0492,72.067,72.0134,72.0581,16600.0
2013-06-07 13:50:00,80.59,80.71,80.52,80.52,21200.0,72.0581,72.1654,71.9955,71.9955,21200.0
2013-06-07 14:00:00,80.5,80.68,80.49,80.59,26000.0,71.9776,72.1386,71.9687,72.0581,26000.0
2013-06-07 14:10:00,80.59,80.59,80.47,80.57,11600.0,72.0581,72.0581,71.9508,72.0402,11600.0
2013-06-07 14:20:00,80.55,80.57,80.3,80.32,17200.0,72.0223,72.0402,71.7988,71.8167,17200.0
2013-06-07 14:30:00,80.31,80.49,80.28,80.41,13800.0,71.8077,71.9687,71.7809,71.8972,13800.0
2013-06-07 14:40:00,80.41,80.51,80.35,80.44,16800.0,71.8972,71.9866,71.8435,71.924,16800.0
2013-06-07 14:50:00,80.44,80.49,80.39,80.45,26400.0,71.924,71.9687,71.8793,71.9329,26400.0
2013-06-07 15:00:00,80.42,80.45,80.29,80.34,14300.0,71.9061,71.9329,71.7899,71.8346,14300.0
2013-06-07 15:10:00,80.34,80.46,80.29,80.46,8800.0,71.8346,71.9419,71.7899,71.9419,8800.0
2013-06-07 15:20:00,80.46,80.46,80.35,80.44,21700.0,71.9419,71.9419,71.8435,71.924,21700.0
2013-06-07 15:30:00,80.44,80.54,80.41,80.53,17400.0,71.924,72.0134,71.8972,72.0044,17400.0
2013-06-07 15:40:00,80.54,80.56,80.52,80.54,21200.0,72.0134,72.0313,71.9955,72.0134,21200.0
2013-06-07 15:50:00,80.58,80.69,80.58,80.6,52700.0,72.0492,72.1475,72.0492,72.067,52700.0
2013-06-10 09:30:00,80.73,80.84,80.71,80.73,35500.0,72.1833,72.2816,72.1654,72.1833,35500.0
2013-06-10 09:40:00,80.72,80.77,80.52,80.56,35700.0,72.1743,72.219,71.9955,72.0313,35700.0
2013-06-10 09:50:00,80.58,80.65,80.54,80.65,27300.0,72.0492,72.1117,72.0134,72.1117,27300.0
2013-06-10 10:00:00,80.65,80.77,80.54,80.69,17600.0,72.1117,72.219,72.0134,72.1475,17600.0
2013-06-10 10:10:00,80.68,80.76,80.6,80.74,9700.0,72.1386,72.2101,72.067,72.1922,9700.0
2013-06-10 10:20:00,80.72,80.77,80.59,80.69,8900.0,72.1743,72.219,72.0581,72.1475,8900.0
2013-06-10 10:30:00,80.68,80.82,80.6,80.74,9800.0,72.1386,72.2637,72.067,72.1922,9800.0
2013-06-10 10:40:00,80.74,81.09,80.72,81.08,40100.0,72.1922,72.5052,72.1743,72.4962,40100.0
2013-06-10 10:50:00,81.08,81.1,80.9,80.9,8400.0,72.4962,72.5141,72.3353,72.3353,8400.0
2013-06-10 11:00:00,80.9,80.92,80.81,80.91,2800.0,72.3353,72.3532,72.2548,72.3442,2800.0
2013-06-10 11:10:00,80.87,81.01,80.85,80.91,4400.0,72.3085,72.4336,72.2906,72.3442,4400.0
2013-06-10 11:20:00,80.93,81.1,80.93,80.93,9400.0,72.3621,72.5141,72.3621,72.3621,9400.0
2013-06-10 11:30:00,80.91,81.03,80.83,80.85,7300.0,72.3442,72.4515,72.2727,72.2906,7300.0
2013-06-10 11:40:00,80.85,80.92,80.81,80.86,5400.0,72.2906,72.3532,72.2548,72.2995,5400.0
2013-06-10 11:50:00,80.86,80.89,80.82,80.88,4200.0,72.2995,72.3263,72.2637,72.3174,4200.0
2013-06-10 12:00:00,80.87,80.9,80.78,80.81,6600.0,72.3085,72.3353,72.228,72.2548,6600.0
2013-06-10 12:10:00,80.81,80.87,80.69,80.74,26500.0,72.2548,72.3085,72.1475,72.1922,26500.0
2013-06-10 12:20:00,80.76,80.89,80.69,80.72,19500.0,72.2101,72.3263,72.1475,72.1743,19500.0
2013-06-10 12:30:00,80.71,80.71,80.65,80.66,7900.0,72.1654,72.1654,72.1117,72.1207,7900.0
2013-06-10 12:40:00,80.66,80.69,80.57,80.65,9800.0,72.1207,72.1475,72.0402,72.1117,9800.0
2013-06-10 12:50:00,80.65,80.65,80.52,80.56,24300.0,72.1117,72.1117,71.9955,72.0313,24300.0
2013-06-10 13:00:00,80.54,80.59,80.47,80.53,10600.0,72.0134,72.0581,71.9508,72.0044,10600.0
2013-06-10 13:10:00,80.5,80.5,80.39,80.47,7500.0,71.9776,71.9776,71.8793,71.9508,7500.0
2013-06-10 13:20:00,80.49,80.53,80.47,80.52,5600.0,71.9687,72.0044,71.9508,71.9955,5600.0
2013-06-10 13:30:00,80.49,80.49,80.42,80.49,6600.0,71.9687,71.9687,71.9061,71.9687,6600.0
2013-06-10 13:40:00,80.5,80.58,80.48,80.58,5000.0,71.9776,72.0492,71.9597,72.0492,5000.0
2013-06-10 13:50:00,80.58,80.67,80.58,80.65,10800.0,72.0492,72.1296,72.0492,72.1117,10800.0
2013-06-10 14:00:00,80.65,80.68,80.59,80.64,7900.0,72.1117,72.1386,72.0581,72.1028,7900.0
2013-06-10 14:10:00,80.61,80.62,80.54,80.54,8500.0,72.076,72.0849,72.0134,72.0134,8500.0
2013-06-10 14:20:00,80.54,80.76,80.54,80.76,5900.0,72.0134,72.2101,72.0134,72.2101,5900.0
2013-06-10 14:30:00,80.74,80.79,80.69,80.71,9400.0,72.1922,72.2369,72.1475,72.1654,9400.0
2013-06-10 14:40:00,80.71,80.71,80.62,80.67,9400.0,72.1654,72.1654,72.0849,72.1296,9400.0
2013-06-10 14:50:00,80.68,80.72,80.63,80.68,27200.0,72.1386,72.1743,72.0939,72.1386,27200.0
2013-06-10 15:00:00,80.68,80.76,80.63,80.73,34600.0,72.1386,72.2101,72.0939,72.1833,34600.0
2013-06-10 15:10:00,80.74,80.74,80.65,80.72,21800.0,72.1922,72.1922,72.1117,72.1743,21800.0
2013-06-10 15:20:00,80.72,80.74,80.58,80.71,14200.0,72.1743,72.1922,72.0492,72.1654,14200.0
2013-06-10 15:30:00,80.73,80.84,80.69,80.83,15300.0,72.1833,72.2816,72.1475,72.2727,15300.0
2013-06-10 15:40:00,80.84,80.86,80.74,80.79,34900.0,72.2816,72.2995,72.1922,72.2369,34900.0
2013-06-10 15:50:00,80.79,80.8,80.66,80.67,64500.0,72.2369,72.2459,72.1207,72.1296,64500.0
2013-06-11 09:30:00,79.76,79.78,79.47,79.69,40400.0,71.316,71.3339,71.0567,71.2534,40400.0
2013-06-11 09:40:00,79.68,79.76,79.6,79.6,7700.0,71.2444,71.316,71.1729,71.1729,7700.0
2013-06-11 09:50:00,79.61,79.77,79.61,79.75,24900.0,71.1818,71.3249,71.1818,71.307,24900.0
2013-06-11 10:00:00,79.77,79.94,79.74,79.81,32900.0,71.3249,71.4769,71.2981,71.3607,32900.0
2013-06-11 10:10:00,79.82,79.82,79.54,79.59,20400.0,71.3696,71.3696,71.1193,71.164,20400.0
2013-06-11 10:20:00,79.59,79.76,79.53,79.76,24400.0,71.164,71.316,71.1103,71.316,24400.0
2013-06-11 10:30:00,79.76,80.1,79.76,80.09,12100.0,71.316,71.62,71.316,71.611,12100.0
2013-06-11 10:40:00,80.09,80.09,79.94,79.97,5200.0,71.611,71.611,71.4769,71.5037,5200.0
2013-06-11 10:50:00,79.96,80.06,79.9,80.03,3400.0,71.4948,71.5842,71.4411,71.5574,3400.0
2013-06-11 11:00:00,80.04,80.12,79.92,79.95,7300.0,71.5663,71.6379,71.459,71.4859,7300.0
2013-06-11 11:10:00,79.96,80.02,79.85,79.89,14000.0,71.4948,71.5484,71.3964,71.4322,14000.0
2013-06-11 11:20:00,79.9,80.19,79.83,80.19,13200.0,71.4411,71.7004,71.3786,71.7004,13200.0
2013-06-11 11:30:00,80.17,80.23,79.93,79.93,15700.0,71.6826,71.7362,71.468,71.468,15700.0
2013-06-11 11:40:00,79.93,79.94,79.85,79.88,10600.0,71.468,71.4769,71.3964,71.4233,10600.0
2013-06-11 11:50:00,79.9,79.95,79.7,79.75,17500.0,71.4411,71.4859,71.2623,71.307,17500.0
2013-06-11 12:00:00,79.76,79.89,79.73,79.83,4200.0,71.316,71.4322,71.2891,71.3786,4200.0
2013-06-11 12:10:00,79.83,79.87,79.79,79.8,10200.0,71.3786,71.4143,71.3428,71.3517,10200.0
2013-06-11 12:20:00,79.79,79.87,79.79,79.87,11800.0,71.3428,71.4143,71.3428,71.4143,11800.0
2013-06-11 12:30:00,79.88,79.98,79.88,79.98,3400.0,71.4233,71.5127,71.4233,71.5127,3400.0
2013-06-11 12:40:00,79.98,79.98,79.82,79.82,6200.0,71.5127,71.5127,71.3696,71.3696,6200.0
2013-06-11 12:50:00,79.81,79.81,79.51,79.53,23600.0,71.3607,71.3607,71.0924,71.1103,23600.0
2013-06-11 13:00:00,79.55,79.58,79.38,79.39,19300.0,71.1282,71.155,70.9762,70.9851,19300.0
2013-06-11 13:10:00,79.4,79.5,79.34,79.34,11600.0,70.9941,71.0835,70.9404,70.9404,11600.0
2013-06-11 13:20:00,79.34,79.38,79.19,79.19,14600.0,70.9404,70.9762,70.8063,70.8063,14600.0
2013-06-11 13:30:00,79.18,79.22,79.03,79.04,22400.0,70.7974,70.8331,70.6633,70.6722,22400.0
2013-06-11 13:40:00,79.04,79.1,78.95,78.96,17400.0,70.6722,70.7258,70.5917,70.6007,17400.0
2013-06-11 13:50:00,79.0,79.15,78.93,78.96,12600.0,70.6364,70.7705,70.5738,70.6007,12600.0
2013-06-11 14:00:00,78.92,79.08,78.84,79.03,40800.0,70.5649,70.708,70.4934,70.6633,40800.0
2013-06-11 14:10:00,79.03,79.19,79.03,79.13,10900.0,70.6633,70.8063,70.6633,70.7527,10900.0
2013-06-11 14:20:00,79.15,79.2,79.1,79.16,10700.0,70.7705,70.8153,70.7258,70.7795,10700.0
2013-06-11 14:30:00,79.19,79.3,79.18,79.29,8100.0,70.8063,70.9047,70.7974,70.8957,8100.0
2013-06-11 14:40:00,79.3,79.48,79.25,79.41,70700.0,70.9047,71.0656,70.86,71.003,70700.0
2013-06-11 14:50:00,79.41,79.52,79.32,79.48,22300.0,71.003,71.1014,70.9225,71.0656,22300.0
2013-06-11 15:00:00,79.51,79.6,79.49,79.5,14000.0,71.0924,71.1729,71.0746,71.0835,14000.0
2013-06-11 15:10:00,79.48,79.48,79.37,79.43,8700.0,71.0656,71.0656,70.9673,71.0209,8700.0
2013-06-11 15:20:00,79.41,79.62,79.39,79.5,19700.0,71.003,71.1908,70.9851,71.0835,19700.0
2013-06-11 15:30:00,79.5,79.56,79.4,79.41,42100.0,71.0835,71.1371,70.9941,71.003,42100.0
2013-06-11 15:40:00,79.41,79.49,79.3,79.4,89000.0,71.003,71.0746,70.9047,70.9941,89000.0
2013-06-11 15:50:00,79.38,79.43,79.35,79.43,64900.0,70.9762,71.0209,70.9494,71.0209,64900.0
2013-06-12 09:30:00,80.04,80.14,79.77,79.8,26100.0,71.5663,71.6557,71.3249,71.3517,26100.0
2013-06-12 09:40:00,79.73,79.87,79.72,79.75,16800.0,71.2891,71.4143,71.2802,71.307,16800.0
2013-06-12 09:50:00,79.75,79.96,79.74,79.81,56100.0,71.307,71.4948,71.2981,71.3607,56100.0
2013-06-12 10:00:00,79.81,79.81,79.53,79.59,11200.0,71.3607,71.3607,71.1103,71.164,11200.0
2013-06-12 10:10:00,79.61,79.61,79.44,79.44,7800.0,71.1818,71.1818,71.0298,71.0298,7800.0
2013-06-12 10:20:00,79.43,79.8,79.43,79.8,6800.0,71.0209,71.3517,71.0209,71.3517,6800.0
2013-06-12 10:30:00,79.78,79.83,79.71,79.76,8800.0,71.3339,71.3786,71.2713,71.316,8800.0
2013-06-12 10:40:00,79.61,79.73,79.5,79.61,25500.0,71.1818,71.2891,71.0835,71.1818,25500.0
2013-06-12 10:50:00,79.57,79.62,79.43,79.48,7900.0,71.1461,71.1908,71.0209,71.0656,7900.0
2013-06-12 11:00:00,79.51,79.54,79.39,79.52,9500.0,71.0924,71.1193,70.9851,71.1014,9500.0
2013-06-12 11:10:00,79.46,79.5,79.36,79.48,9300.0,71.0477,71.0835,70.9583,71.0656,9300.0
2013-06-12 11:20:00,79.49,79.63,79.49,79.59,4700.0,71.0746,71.1997,71.0746,71.164,4700.0
2013-06-12 11:30:00,79.55,79.59,79.33,79.43,35200.0,71.1282,71.164,70.9315,71.0209,35200.0
2013-06-12 11:40:00,79.4,79.45,79.21,79.21,6800.0,70.9941,71.0388,70.8242,70.8242,6800.0
2013-06-12 11:50:00,79.24,79.29,79.13,79.13,7900.0,70.851,70.8957,70.7527,70.7527,7900.0
2013-06-12 12:00:00,79.14,79.18,79.02,79.1,4700.0,70.7616,70.7974,70.6543,70.7258,4700.0
2013-06-12 12:10:00,79.09,79.09,78.85,78.85,7400.0,70.7169,70.7169,70.5023,70.5023,7400.0
2013-06-12 12:20:00,78.9,79.01,78.82,78.82,4100.0,70.547,70.6454,70.4755,70.4755,4100.0
2013-06-12 12:30:00,78.82,78.88,78.76,78.77,5700.0,70.4755,70.5291,70.4218,70.4308,5700.0
2013-06-12 12:40:00,78.78,78.98,78.72,78.97,9200.0,70.4397,70.6185,70.3861,70.6096,9200.0
2013-06-12 12:50:00,79.02,79.06,78.91,79.01,25800.0,70.6543,70.6901,70.556,70.6454,25800.0
2013-06-12 13:00:00,79.03,79.06,78.93,79.0,14100.0,70.6633,70.6901,70.5738,70.6364,14100.0
2013-06-12 13:10:00,79.01,79.02,78.94,78.98,8700.0,70.6454,70.6543,70.5828,70.6185,8700.0
2013-06-12 13:20:00,78.97,79.03,78.85,79.03,6400.0,70.6096,70.6633,70.5023,70.6633,6400.0
2013-06-12 13:30:00,79.01,79.04,78.83,78.83,2200.0,70.6454,70.6722,70.4844,70.4844,2200.0
2013-06-12 13:40:00,78.81,79.1,78.81,79.04,3800.0,70.4665,70.7258,70.4665,70.6722,3800.0
2013-06-12 13:50:00,79.04,79.12,78.95,79.03,3900.0,70.6722,70.7437,70.5917,70.6633,3900.0
2013-06-12 14:00:00,79.02,79.02,78.88,78.91,3200.0,70.6543,70.6543,70.5291,70.556,3200.0
2013-06-12 14:10:00,78.93,78.93,78.66,78.69,5700.0,70.5738,70.5738,70.3324,70.3592,5700.0
2013-06-12 14:20:00,78.72,78.89,78.72,78.75,5300.0,70.3861,70.5381,70.3861,70.4129,5300.0
2013-06-12 14:30:00,78.75,78.75,78.64,78.72,2800.0,70.4129,70.4129,70.3145,70.3861,2800.0
2013-06-12 14:40:00,78.75,78.85,78.7,78.7,4200.0,70.4129,70.5023,70.3682,70.3682,4200.0
2013-06-12 14:50:00,78.71,78.82,78.68,78.69,11200.0,70.3771,70.4755,70.3503,70.3592,11200.0
2013-06-12 15:00:00,78.72,78.77,78.63,78.74,22700.0,70.3861,70.4308,70.3056,70.404,22700.0
2013-06-12 15:10:00,78.74,78.74,78.59,78.63,16700.0,70.404,70.404,70.2698,70.3056,16700.0
2013-06-12 15:20:00,78.63,78.81,78.58,78.8,15600.0,70.3056,70.4665,70.2609,70.4576,15600.0
2013-06-12 15:30:00,78.77,78.79,78.68,78.77,18800.0,70.4308,70.4487,70.3503,70.4308,18800.0
2013-06-12 15:40:00,78.75,78.88,78.71,78.85,24900.0,70.4129,70.5291,70.3771,70.5023,24900.0
2013-06-12 15:50:00,78.85,78.87,78.7,78.71,86000.0,70.5023,70.5202,70.3682,70.3771,86000.0
2013-06-13 09:30:00,78.54,78.6,78.39,78.45,29800.0,70.2251,70.2788,70.091,70.1447,29800.0
2013-06-13 09:40:00,78.46,78.79,78.46,78.6,21200.0,70.1536,70.4487,70.1536,70.2788,21200.0
2013-06-13 09:50:00,78.61,78.81,78.42,78.76,16900.0,70.2877,70.4665,70.1178,70.4218,16900.0
2013-06-13 10:00:00,78.8,79.06,78.77,78.82,25000.0,70.4576,70.6901,70.4308,70.4755,25000.0
2013-06-13 10:10:00,78.82,78.82,78.51,78.62,39500.0,70.4755,70.4755,70.1983,70.2967,39500.0
2013-06-13 10:20:00,78.61,78.63,78.48,78.6,28500.0,70.2877,70.3056,70.1715,70.2788,28500.0
2013-06-13 10:30:00,78.59,78.69,78.57,78.69,16800.0,70.2698,70.3592,70.252,70.3592,16800.0
2013-06-13 10:40:00,78.71,78.78,78.66,78.71,8400.0,70.3771,70.4397,70.3324,70.3771,8400.0
2013-06-13 10:50:00,78.68,78.85,78.6,78.62,11400.0,70.3503,70.5023,70.2788,70.2967,11400.0
2013-06-13 11:00:00,78.6,78.78,78.59,78.75,16500.0,70.2788,70.4397,70.2698,70.4129,16500.0
2013-06-13 11:10:00,78.73,78.82,78.7,78.82,9200.0,70.395,70.4755,70.3682,70.4755,9200.0
2013-06-13 11:20:00,78.81,79.04,78.78,79.04,14200.0,70.4665,70.6722,70.4397,70.6722,14200.0
2013-06-13 11:30:00,78.95,79.01,78.78,78.82,13700.0,70.5917,70.6454,70.4397,70.4755,13700.0
2013-06-13 11:40:00,78.84,79.05,78.84,79.05,4300.0,70.4934,70.6811,70.4934,70.6811,4300.0
2013-06-13 11:50:00,79.07,79.08,78.64,78.73,17600.0,70.699,70.708,70.3145,70.395,17600.0
2013-06-13 12:00:00,78.72,78.72,78.52,78.72,13200.0,70.3861,70.3861,70.2072,70.3861,13200.0
2013-06-13 12:10:00,78.77,78.87,78.74,78.87,10000.0,70.4308,70.5202,70.404,70.5202,10000.0
2013-06-13 12:20:00,78.87,78.97,78.87,78.93,2400.0,70.5202,70.6096,70.5202,70.5738,2400.0
2013-06-13 12:30:00,78.87,79.06,78.87,79.01,10600.0,70.5202,70.6901,70.5202,70.6454,10600.0
2013-06-13 12:40:00,79.01,79.11,78.96,79.09,8600.0,70.6454,70.7348,70.6007,70.7169,8600.0
2013-06-13 12:50:00,79.11,79.23,79.11,79.22,2600.0,70.7348,70.8421,70.7348,70.8331,2600.0
2013-06-13 13:00:00,79.22,79.23,79.02,79.07,4900.0,70.8331,70.8421,70.6543,70.699,4900.0
2013-06-13 13:10:00,79.06,79.15,79.06,79.13,5200.0,70.6901,70.7705,70.6901,70.7527,5200.0
2013-06-13 13:20:00,79.14,79.17,79.06,79.14,8500.0,70.7616,70.7884,70.6901,70.7616,8500.0
2013-06-13 13:30:00,79.14,79.26,79.12,79.18,7300.0,70.7616,70.8689,70.7437,70.7974,7300.0
2013-06-13 13:40:00,79.16,79.22,79.13,79.21,4400.0,70.7795,70.8331,70.7527,70.8242,4400.0
2013-06-13 13:50:00,79.25,79.54,79.25,79.54,17000.0,70.86,71.1193,70.86,71.1193,17000.0
2013-06-13 14:00:00,79.53,79.68,79.53,79.6,8200.0,71.1103,71.2444,71.1103,71.1729,8200.0
2013-06-13 14:10:00,79.61,79.8,79.6,79.75,7500.0,71.1818,71.3517,71.1729,71.307,7500.0
2013-06-13 14:20:00,79.76,79.85,79.75,79.77,7300.0,71.316,71.3964,71.307,71.3249,7300.0
2013-06-13 14:30:00,79.77,79.82,79.75,79.81,6500.0,71.3249,71.3696,71.307,71.3607,6500.0
2013-06-13 14:40:00,79.81,79.83,79.64,79.67,26500.0,71.3607,71.3786,71.2087,71.2355,26500.0
2013-06-13 14:50:00,79.6,79.97,79.6,79.97,50800.0,71.1729,71.5037,71.1729,71.5037,50800.0
2013-06-13 15:00:00,79.97,80.18,79.97,80.15,45200.0,71.5037,71.6915,71.5037,71.6647,45200.0
2013-06-13 15:10:00,80.1,80.28,80.1,80.15,47800.0,71.62,71.7809,71.62,71.6647,47800.0
2013-06-13 15:20:00,80.14,80.16,80.08,80.09,51600.0,71.6557,71.6736,71.6021,71.611,51600.0
2013-06-13 15:30:00,80.07,80.1,80.01,80.07,65600.0,71.5931,71.62,71.5395,71.5931,65600.0
2013-06-13 15:40:00,80.07,80.4,80.06,80.27,47700.0,71.5931,71.8882,71.5842,71.772,47700.0
2013-06-13 15:50:00,80.26,80.27,80.14,80.19,42800.0,71.763,71.772,71.6557,71.7004,42800.0
2013-06-14 09:30:00,80.1,80.16,79.98,80.0,14000.0,71.62,71.6736,71.5127,71.5306,14000.0
2013-06-14 09:40:00,80.02,80.36,79.96,80.35,9100.0,71.5484,71.8524,71.4948,71.8435,9100.0
2013-06-14 09:50:00,80.34,80.42,80.17,80.42,5200.0,71.8346,71.9061,71.6826,71.9061,5200.0
2013-06-14 10:00:00,80.41,80.46,80.33,80.46,5600.0,71.8972,71.9419,71.8256,71.9419,5600.0
2013-06-14 10:10:00,80.46,80.5,80.39,80.46,23000.0,71.9419,71.9776,71.8793,71.9419,23000.0
2013-06-14 10:20:00,80.42,80.42,80.2,80.24,6500.0,71.9061,71.9061,71.7094,71.7452,6500.0
2013-06-14 10:30:00,80.19,80.19,80.01,80.03,6000.0,71.7004,71.7004,71.5395,71.5574,6000.0
2013-06-14 10:40:00,80.03,80.06,79.92,80.0,5000.0,71.5574,71.5842,71.459,71.5306,5000.0
2013-06-14 10:50:00,80.03,80.07,79.95,79.99,40600.0,71.5574,71.5931,71.4859,71.5216,40600.0
2013-06-14 11:00:00,79.96,80.19,79.77,80.09,69900.0,71.4948,71.7004,71.3249,71.611,69900.0
2013-06-14 11:10:00,80.15,80.2,79.97,80.16,21900.0,71.6647,71.7094,71.5037,71.6736,21900.0
2013-06-14 11:20:00,80.12,80.31,80.12,80.25,15000.0,71.6379,71.8077,71.6379,71.7541,15000.0
2013-06-14 11:30:00,80.31,80.31,80.11,80.22,5800.0,71.8077,71.8077,71.6289,71.7273,5800.0
2013-06-14 11:40:00,80.22,80.22,80.05,80.07,4300.0,71.7273,71.7273,71.5753,71.5931,4300.0
2013-06-14 11:50:00,80.09,80.21,80.06,80.2,3000.0,71.611,71.7183,71.5842,71.7094,3000.0
2013-06-14 12:00:00,80.11,80.28,80.1,80.26,5000.0,71.6289,71.7809,71.62,71.763,5000.0
2013-06-14 12:10:00,80.24,80.27,80.14,80.26,4400.0,71.7452,71.772,71.6557,71.763,4400.0
2013-06-14 12:20:00,80.31,80.35,80.25,80.28,4300.0,71.8077,71.8435,71.7541,71.7809,4300.0
2013-06-14 12:30:00,80.3,80.41,80.26,80.39,8700.0,71.7988,71.8972,71.763,71.8793,8700.0
2013-06-14 12:40:00,80.42,80.42,80.32,80.35,1700.0,71.9061,71.9061,71.8167,71.8435,1700.0
2013-06-14 12:50:00,80.28,80.35,80.15,80.24,8900.0,71.7809,71.8435,71.6647,71.7452,8900.0
2013-06-14 13:00:00,80.23,80.26,80.1,80.21,5000.0,71.7362,71.763,71.62,71.7183,5000.0
2013-06-14 13:10:00,80.21,80.25,80.08,80.08,5200.0,71.7183,71.7541,71.6021,71.6021,5200.0
2013-06-14 13:20:00,80.08,80.08,79.96,80.0,16900.0,71.6021,71.6021,71.4948,71.5306,16900.0
2013-06-14 13:30:00,80.0,80.01,79.92,79.93,3200.0,71.5306,71.5395,71.459,71.468,3200.0
2013-06-14 13:40:00,79.94,80.0,79.91,80.0,2200.0,71.4769,71.5306,71.4501,71.5306,2200.0
2013-06-14 13:50:00,79.98,80.0,79.87,79.94,4300.0,71.5127,71.5306,71.4143,71.4769,4300.0
2013-06-14 14:00:00,79.92,80.06,79.82,80.03,11900.0,71.459,71.5842,71.3696,71.5574,11900.0
2013-06-14 14:10:00,80.08,80.1,80.06,80.08,2500.0,71.6021,71.62,71.5842,71.6021,2500.0
2013-06-14 14:20:00,80.12,80.27,80.11,80.24,7300.0,71.6379,71.772,71.6289,71.7452,7300.0
2013-06-14 14:30:00,80.24,80.32,80.16,80.3,7100.0,71.7452,71.8167,71.6736,71.7988,7100.0
2013-06-14 14:40:00,80.32,80.32,80.19,80.19,3500.0,71.8167,71.8167,71.7004,71.7004,3500.0
2013-06-14 14:50:00,80.15,80.15,80.0,80.06,5100.0,71.6647,71.6647,71.5306,71.5842,5100.0
2013-06-14 15:00:00,80.06,80.19,80.03,80.07,14100.0,71.5842,71.7004,71.5574,71.5931,14100.0
2013-06-14 15:10:00,80.07,80.15,80.0,80.09,9100.0,71.5931,71.6647,71.5306,71.611,9100.0
2013-06-14 15:20:00,80.07,80.15,80.01,80.01,11000.0,71.5931,71.6647,71.5395,71.5395,11000.0
2013-06-14 15:30:00,80.0,80.06,79.98,80.0,25500.0,71.5306,71.5842,71.5127,71.5306,25500.0
2013-06-14 15:40:00,80.0,80.0,79.83,79.98,36100.0,71.5306,71.5306,71.3786,71.5127,36100.0
2013-06-14 15:50:00,79.97,79.98,79.75,79.78,67200.0,71.5037,71.5127,71.307,71.3339,67200.0
2013-06-17 09:30:00,80.45,80.53,79.95,80.14,68500.0,71.9329,72.0044,71.4859,71.6557,68500.0
2013-06-17 09:40:00,80.14,80.48,80.14,80.37,30400.0,71.6557,71.9597,71.6557,71.8614,30400.0
2013-06-17 09:50:00,80.34,80.35,80.2,80.29,21700.0,71.8346,71.8435,71.7094,71.7899,21700.0
2013-06-17 10:00:00,80.29,80.33,80.2,80.29,13300.0,71.7899,71.8256,71.7094,71.7899,13300.0
2013-06-17 10:10:00,80.29,80.31,80.12,80.15,18500.0,71.7899,71.8077,71.6379,71.6647,18500.0
2013-06-17 10:20:00,80.15,80.18,79.98,80.0,23700.0,71.6647,71.6915,71.5127,71.5306,23700.0
2013-06-17 10:30:00,80.02,80.02,79.77,79.77,30600.0,71.5484,71.5484,71.3249,71.3249,30600.0
2013-06-17 10:40:00,79.79,80.18,79.78,80.18,11100.0,71.3428,71.6915,71.3339,71.6915,11100.0
2013-06-17 10:50:00,80.12,80.24,80.08,80.19,8800.0,71.6379,71.7452,71.6021,71.7004,8800.0
2013-06-17 11:00:00,80.17,80.17,79.98,80.03,32900.0,71.6826,71.6826,71.5127,71.5574,32900.0
2013-06-17 11:10:00,80.05,80.14,79.82,79.82,22300.0,71.5753,71.6557,71.3696,71.3696,22300.0
2013-06-17 11:20:00,79.82,79.84,79.62,79.65,21100.0,71.3696,71.3875,71.1908,71.2176,21100.0
2013-06-17 11:30:00,79.66,79.73,79.59,79.61,15000.0,71.2266,71.2891,71.164,71.1818,15000.0
2013-06-17 11:40:00,79.59,79.59,79.46,79.5,12900.0,71.164,71.164,71.0477,71.0835,12900.0
2013-06-17 11:50:00,79.49,79.6,79.41,79.41,13300.0,71.0746,71.1729,71.003,71.003,13300.0
2013-06-17 12:00:00,79.42,79.5,79.37,79.37,12200.0,71.012,71.0835,70.9673,70.9673,12200.0
2013-06-17 12:10:00,79.42,79.43,79.3,79.43,16100.0,71.012,71.0209,70.9047,71.0209,16100.0
2013-06-17 12:20:00,79.42,79.45,79.27,79.33,8900.0,71.012,71.0388,70.8778,70.9315,8900.0
2013-06-17 12:30:00,79.33,79.42,79.3,79.35,8500.0,70.9315,71.012,70.9047,70.9494,8500.0
2013-06-17 12:40:00,79.36,79.39,79.3,79.34,13700.0,70.9583,70.9851,70.9047,70.9404,13700.0
2013-06-17 12:50:00,79.32,79.34,79.24,79.34,15100.0,70.9225,70.9404,70.851,70.9404,15100.0
2013-06-17 13:00:00,79.33,79.42,79.33,79.42,1900.0,70.9315,71.012,70.9315,71.012,1900.0
2013-06-17 13:10:00,79.39,79.4,79.29,79.32,8300.0,70.9851,70.9941,70.8957,70.9225,8300.0
2013-06-17 13:20:00,79.32,79.45,79.29,79.41,7100.0,70.9225,71.0388,70.8957,71.003,7100.0
2013-06-17 13:30:00,79.42,79.45,79.37,79.43,2900.0,71.012,71.0388,70.9673,71.0209,2900.0
2013-06-17 13:40:00,79.43,79.43,79.36,79.37,2700.0,71.0209,71.0209,70.9583,70.9673,2700.0
2013-06-17 13:50:00,79.39,79.44,79.39,79.41,3200.0,70.9851,71.0298,70.9851,71.003,3200.0
2013-06-17 14:00:00,79.43,79.5,79.19,79.2,9200.0,71.0209,71.0835,70.8063,70.8153,9200.0
2013-06-17 14:10:00,79.21,79.23,79.1,79.16,10400.0,70.8242,70.8421,70.7258,70.7795,10400.0
2013-06-17 14:20:00,79.15,79.25,78.92,78.99,12000.0,70.7705,70.86,70.5649,70.6275,12000.0
2013-06-17 14:30:00,79.03,79.18,78.97,79.0,11300.0,70.6633,70.7974,70.6096,70.6364,11300.0
2013-06-17 14:40:00,79.0,79.03,78.68,78.68,17900.0,70.6364,70.6633,70.3503,70.3503,17900.0
2013-06-17 14:50:00,78.71,78.85,78.67,78.72,20500.0,70.3771,70.5023,70.3414,70.3861,20500.0
2013-06-17 15:00:00,78.74,78.97,78.67,78.92,15000.0,70.404,70.6096,70.3414,70.5649,15000.0
2013-06-17 15:10:00,78.97,79.05,78.86,78.98,17100.0,70.6096,70.6811,70.5112,70.6185,17100.0
2013-06-17 15:20:00,78.98,79.15,78.88,79.05,23500.0,70.6185,70.7705,70.5291,70.6811,23500.0
2013-06-17 15:30:00,79.08,79.4,79.07,79.34,40700.0,70.708,70.9941,70.699,70.9404,40700.0
2013-06-17 15:40:00,79.34,79.45,78.98,79.32,87300.0,70.9404,71.0388,70.6185,70.9225,87300.0
2013-06-17 15:50:00,79.32,79.33,79.21,79.28,65300.0,70.9225,70.9315,70.8242,70.8868,65300.0
2013-06-18 09:30:00,79.82,79.95,79.75,79.86,47300.0,71.3696,71.4859,71.307,71.4054,47300.0
2013-06-18 09:40:00,79.81,80.07,79.81,79.99,23700.0,71.3607,71.5931,71.3607,71.5216,23700.0
2013-06-18 09:50:00,79.98,79.98,79.67,79.67,29700.0,71.5127,71.5127,71.2355,71.2355,29700.0
2013-06-18 10:00:00,79.64,79.72,79.56,79.64,17500.0,71.2087,71.2802,71.1371,71.2087,17500.0
2013-06-18 10:10:00,79.62,79.9,79.55,79.9,12400.0,71.1908,71.4411,71.1282,71.4411,12400.0
2013-06-18 10:20:00,79.84,79.92,79.84,79.89,8500.0,71.3875,71.459,71.3875,71.4322,8500.0
2013-06-18 10:30:00,79.9,80.14,79.89,80.09,39200.0,71.4411,71.6557,71.4322,71.611,39200.0
2013-06-18 10:40:00,80.1,80.13,80.0,80.07,16400.0,71.62,71.6468,71.5306,71.5931,16400.0
2013-06-18 10:50:00,80.06,80.16,80.02,80.11,12400.0,71.5842,71.6736,71.5484,71.6289,12400.0
2013-06-18 11:00:00,80.1,80.1,79.96,80.02,13500.0,71.62,71.62,71.4948,71.5484,13500.0
2013-06-18 11:10:00,80.0,80.07,79.94,79.97,12800.0,71.5306,71.5931,71.4769,71.5037,12800.0
2013-06-18 11:20:00,79.98,80.08,79.88,80.06,15600.0,71.5127,71.6021,71.4233,71.5842,15600.0
2013-06-18 11:30:00,80.07,80.19,80.07,80.07,12700.0,71.5931,71.7004,71.5931,71.5931,12700.0
2013-06-18 11:40:00,80.03,80.07,79.99,79.99,6300.0,71.5574,71.5931,71.5216,71.5216,6300.0
2013-06-18 11:50:00,79.97,79.97,79.81,79.84,4800.0,71.5037,71.5037,71.3607,71.3875,4800.0
2013-06-18 12:00:00,79.82,79.83,79.7,79.7,3800.0,71.3696,71.3786,71.2623,71.2623,3800.0
2013-06-18 12:10:00,79.69,79.93,79.69,79.9,3600.0,71.2534,71.468,71.2534,71.4411,3600.0
2013-06-18 12:20:00,79.92,79.97,79.87,79.97,5800.0,71.459,71.5037,71.4143,71.5037,5800.0
2013-06-18 12:30:00,79.97,80.14,79.95,80.02,19500.0,71.5037,71.6557,71.4859,71.5484,19500.0
2013-06-18 12:40:00,80.06,80.13,80.02,80.05,5500.0,71.5842,71.6468,71.5484,71.5753,5500.0
2013-06-18 12:50:00,80.03,80.13,80.03,80.11,14100.0,71.5574,71.6468,71.5574,71.6289,14100.0
2013-06-18 13:00:00,80.07,80.08,79.85,79.85,4900.0,71.5931,71.6021,71.3964,71.3964,4900.0
2013-06-18 13:10:00,79.85,79.9,79.8,79.84,4700.0,71.3964,71.4411,71.3517,71.3875,4700.0
2013-06-18 13:20:00,79.84,79.94,79.8,79.89,6500.0,71.3875,71.4769,71.3517,71.4322,6500.0
2013-06-18 13:30:00,79.89,79.9,79.8,79.84,8700.0,71.4322,71.4411,71.3517,71.3875,8700.0
2013-06-18 13:40:00,79.82,79.97,79.82,79.97,2400.0,71.3696,71.5037,71.3696,71.5037,2400.0
2013-06-18 13:50:00,79.9,79.96,79.89,79.91,1900.0,71.4411,71.4948,71.4322,71.4501,1900.0
2013-06-18 14:00:00,79.91,80.07,79.82,80.02,6600.0,71.4501,71.5931,71.3696,71.5484,6600.0
2013-06-18 14:10:00,80.02,80.07,79.98,80.03,4000.0,71.5484,71.5931,71.5127,71.5574,4000.0
2013-06-18 14:20:00,80.05,80.17,80.05,80.17,13000.0,71.5753,71.6826,71.5753,71.6826,13000.0
2013-06-18 14:30:00,80.16,80.36,80.15,80.33,10200.0,71.6736,71.8524,71.6647,71.8256,10200.0
2013-06-18 14:40:00,80.34,80.35,80.27,80.34,9800.0,71.8346,71.8435,71.772,71.8346,9800.0
2013-06-18 14:50:00,80.33,80.45,80.31,80.38,11400.0,71.8256,71.9329,71.8077,71.8703,11400.0
2013-06-18 15:00:00,80.41,80.41,80.28,80.33,10000.0,71.8972,71.8972,71.7809,71.8256,10000.0
2013-06-18 15:10:00,80.34,80.35,80.27,80.33,7800.0,71.8346,71.8435,71.772,71.8256,7800.0
2013-06-18 15:20:00,80.3,80.44,80.3,80.35,6600.0,71.7988,71.924,71.7988,71.8435,6600.0
2013-06-18 15:30:00,80.4,80.4,80.26,80.26,7300.0,71.8882,71.8882,71.763,71.763,7300.0
2013-06-18 15:40:00,80.25,80.33,80.16,80.16,11500.0,71.7541,71.8256,71.6736,71.6736,11500.0
2013-06-18 15:50:00,80.19,80.36,80.19,80.35,33700.0,71.7004,71.8524,71.7004,71.8435,33700.0
2013-06-19 09:30:00,81.43,81.67,81.33,81.63,73500.0,72.8092,73.0238,72.7198,72.988,73500.0
2013-06-19 09:40:00,81.61,81.63,81.23,81.4,32100.0,72.9701,72.988,72.6303,72.7823,32100.0
2013-06-19 09:50:00,81.43,81.44,81.27,81.33,37600.0,72.8092,72.8181,72.6661,72.7198,37600.0
2013-06-19 10:00:00,81.32,81.62,81.26,81.57,30700.0,72.7108,72.9791,72.6572,72.9343,30700.0
2013-06-19 10:10:00,81.57,81.66,81.52,81.66,20600.0,72.9343,73.0148,72.8896,73.0148,20600.0
2013-06-19 10:20:00,81.63,81.83,81.63,81.8,15600.0,72.988,73.1668,72.988,73.14,15600.0
2013-06-19 10:30:00,81.78,81.8,81.66,81.75,15900.0,73.1221,73.14,73.0148,73.0953,15900.0
2013-06-19 10:40:00,81.75,81.79,81.5,81.58,13400.0,73.0953,73.1311,72.8718,72.9433,13400.0
2013-06-19 10:50:00,81.59,81.63,81.49,81.57,7200.0,72.9522,72.988,72.8628,72.9343,7200.0
2013-06-19 11:00:00,81.57,81.58,81.46,81.48,14300.0,72.9343,72.9433,72.836,72.8539,14300.0
2013-06-19 11:10:00,81.47,81.63,81.45,81.51,19500.0,72.8449,72.988,72.8271,72.8807,19500.0
2013-06-19 11:20:00,81.49,81.51,81.3,81.41,23600.0,72.8628,72.8807,72.6929,72.7913,23600.0
2013-06-19 11:30:00,81.45,81.49,81.3,81.49,44000.0,72.8271,72.8628,72.6929,72.8628,44000.0
2013-06-19 11:40:00,81.47,81.49,81.38,81.42,9600.0,72.8449,72.8628,72.7645,72.8002,9600.0
2013-06-19 11:50:00,81.42,81.42,81.21,81.22,20100.0,72.8002,72.8002,72.6125,72.6214,20100.0
2013-06-19 12:00:00,81.22,81.27,81.17,81.27,46300.0,72.6214,72.6661,72.5767,72.6661,46300.0
2013-06-19 12:10:00,81.27,81.32,81.27,81.32,3900.0,72.6661,72.7108,72.6661,72.7108,3900.0
2013-06-19 12:20:00,81.31,81.31,81.17,81.2,2600.0,72.7019,72.7019,72.5767,72.6035,2600.0
2013-06-19 12:30:00,81.17,81.21,81.13,81.15,3600.0,72.5767,72.6125,72.5409,72.5588,3600.0
2013-06-19 12:40:00,81.17,81.2,81.13,81.2,3000.0,72.5767,72.6035,72.5409,72.6035,3000.0
2013-06-19 12:50:00,81.2,81.2,81.13,81.14,2200.0,72.6035,72.6035,72.5409,72.5499,2200.0
2013-06-19 13:00:00,81.11,81.11,80.99,81.03,6100.0,72.523,72.523,72.4157,72.4515,6100.0
2013-06-19 13:10:00,81.04,81.13,81.04,81.13,3800.0,72.4605,72.5409,72.4605,72.5409,3800.0
2013-06-19 13:20:00,81.12,81.12,81.03,81.04,3200.0,72.532,72.532,72.4515,72.4605,3200.0
2013-06-19 13:30:00,81.04,81.04,80.95,81.0,4000.0,72.4605,72.4605,72.38,72.4247,4000.0
2013-06-19 13:40:00,80.98,80.98,80.9,80.91,3400.0,72.4068,72.4068,72.3353,72.3442,3400.0
2013-06-19 13:50:00,80.9,81.01,80.88,81.01,2900.0,72.3353,72.4336,72.3174,72.4336,2900.0
2013-06-19 14:00:00,81.11,81.11,80.35,80.5,6700.0,72.523,72.523,71.8435,71.9776,6700.0
2013-06-19 14:10:00,80.56,81.05,80.45,80.98,6000.0,72.0313,72.4694,71.9329,72.4068,6000.0
2013-06-19 14:20:00,80.97,81.13,80.97,81.02,28500.0,72.3979,72.5409,72.3979,72.4426,28500.0
2013-06-19 14:30:00,80.92,81.23,80.81,80.88,5200.0,72.3532,72.6303,72.2548,72.3174,5200.0
2013-06-19 14:40:00,80.87,81.0,80.66,80.71,3300.0,72.3085,72.4247,72.1207,72.1654,3300.0
2013-06-19 14:50:00,80.66,80.73,80.15,80.2,7600.0,72.1207,72.1833,71.6647,71.7094,7600.0
2013-06-19 15:00:00,80.18,80.56,80.14,80.4,9000.0,71.6915,72.0313,71.6557,71.8882,9000.0
2013-06-19 15:10:00,80.42,80.55,80.23,80.23,6900.0,71.9061,72.0223,71.7362,71.7362,6900.0
2013-06-19 15:20:00,80.29,80.6,80.29,80.56,8500.0,71.7899,72.067,71.7899,72.0313,8500.0
2013-06-19 15:30:00,80.55,80.59,80.33,80.41,6100.0,72.0223,72.0581,71.8256,71.8972,6100.0
2013-06-19 15:40:00,80.38,80.43,80.04,80.2,6600.0,71.8703,71.915,71.5663,71.7094,6600.0
2013-06-19 15:50:00,80.14,80.23,80.05,80.09,25000.0,71.6557,71.7362,71.5753,71.611,25000.0
2013-06-20 09:30:00,78.43,78.49,77.95,78.23,42800.0,70.1268,70.1804,69.6976,69.9479,42800.0
2013-06-20 09:40:00,78.2,78.2,78.01,78.12,12100.0,69.9211,69.9211,69.7512,69.8496,12100.0
2013-06-20 09:50:00,78.05,78.08,77.9,77.9,17600.0,69.787,69.8138,69.6529,69.6529,17600.0
2013-06-20 10:00:00,77.94,77.94,77.68,77.81,39000.0,69.6886,69.6886,69.4562,69.5724,39000.0
2013-06-20 10:10:00,77.82,77.88,77.57,77.64,44600.0,69.5814,69.635,69.3578,69.4204,44600.0
2013-06-20 10:20:00,77.64,77.91,77.61,77.79,23500.0,69.4204,69.6618,69.3936,69.5545,23500.0
2013-06-20 10:30:00,77.8,77.91,77.66,77.75,34700.0,69.5635,69.6618,69.4383,69.5188,34700.0
2013-06-20 10:40:00,77.73,77.83,77.61,77.83,27200.0,69.5009,69.5903,69.3936,69.5903,27200.0
2013-06-20 10:50:00,77.8,77.94,77.52,77.52,39900.0,69.5635,69.6886,69.3131,69.3131,39900.0
2013-06-20 11:00:00,77.53,77.53,77.3,77.33,25300.0,69.3221,69.3221,69.1164,69.1432,25300.0
2013-06-20 11:10:00,77.29,77.5,77.24,77.5,18500.0,69.1075,69.2952,69.0628,69.2952,18500.0
2013-06-20 11:20:00,77.47,77.74,77.47,77.74,20700.0,69.2684,69.5098,69.2684,69.5098,20700.0
2013-06-20 11:30:00,77.69,77.74,77.48,77.5,15400.0,69.4651,69.5098,69.2773,69.2952,15400.0
2013-06-20 11:40:00,77.5,77.55,77.4,77.54,17100.0,69.2952,69.3399,69.2058,69.331,17100.0
2013-06-20 11:50:00,77.48,77.55,77.44,77.5,18400.0,69.2773,69.3399,69.2416,69.2952,18400.0
2013-06-20 12:00:00,77.48,77.64,77.48,77.51,18000.0,69.2773,69.4204,69.2773,69.3042,18000.0
2013-06-20 12:10:00,77.51,77.69,77.48,77.52,10600.0,69.3042,69.4651,69.2773,69.3131,10600.0
2013-06-20 12:20:00,77.49,77.65,77.49,77.59,7900.0,69.2863,69.4293,69.2863,69.3757,7900.0
2013-06-20 12:30:00,77.59,77.7,77.47,77.48,8500.0,69.3757,69.4741,69.2684,69.2773,8500.0
2013-06-20 12:40:00,77.48,77.51,77.48,77.51,7300.0,69.2773,69.3042,69.2773,69.3042,7300.0
2013-06-20 12:50:00,77.48,77.6,77.46,77.6,8400.0,69.2773,69.3846,69.2595,69.3846,8400.0
2013-06-20 13:00:00,77.54,77.71,77.44,77.66,11800.0,69.331,69.483,69.2416,69.4383,11800.0
2013-06-20 13:10:00,77.64,77.64,77.41,77.41,3500.0,69.4204,69.4204,69.2148,69.2148,3500.0
2013-06-20 13:20:00,77.39,77.59,77.39,77.59,11000.0,69.1969,69.3757,69.1969,69.3757,11000.0
2013-06-20 13:30:00,77.57,77.58,77.48,77.48,4300.0,69.3578,69.3668,69.2773,69.2773,4300.0
2013-06-20 13:40:00,77.46,77.67,77.45,77.62,8100.0,69.2595,69.4472,69.2505,69.4025,8100.0
2013-06-20 13:50:00,77.64,77.72,77.56,77.6,19900.0,69.4204,69.4919,69.3489,69.3846,19900.0
2013-06-20 14:00:00,77.62,77.74,77.54,77.54,15700.0,69.4025,69.5098,69.331,69.331,15700.0
2013-06-20 14:10:00,77.57,77.63,77.41,77.59,11800.0,69.3578,69.4115,69.2148,69.3757,11800.0
2013-06-20 14:20:00,77.62,77.62,77.41,77.41,24000.0,69.4025,69.4025,69.2148,69.2148,24000.0
2013-06-20 14:30:00,77.34,77.34,77.22,77.27,8100.0,69.1522,69.1522,69.0449,69.0896,8100.0
2013-06-20 14:40:00,77.24,77.24,77.12,77.12,14600.0,69.0628,69.0628,68.9555,68.9555,14600.0
2013-06-20 14:50:00,77.15,77.15,76.81,76.81,21300.0,68.9823,68.9823,68.6783,68.6783,21300.0
2013-06-20 15:00:00,76.85,77.14,76.84,77.14,14900.0,68.714,68.9733,68.7051,68.9733,14900.0
2013-06-20 15:10:00,77.15,77.15,76.97,76.98,18000.0,68.9823,68.9823,68.8213,68.8303,18000.0
2013-06-20 15:20:00,76.95,76.97,76.86,76.95,24600.0,68.8035,68.8213,68.723,68.8035,24600.0
2013-06-20 15:30:00,76.96,76.99,76.73,76.74,23200.0,68.8124,68.8392,68.6067,68.6157,23200.0
2013-06-20 15:40:00,76.75,76.91,76.67,76.81,36000.0,68.6246,68.7677,68.5531,68.6783,36000.0
2013-06-20 15:50:00,76.79,77.27,76.75,77.11,77300.0,68.6604,69.0896,68.6246,68.9465,77300.0
2013-06-21 09:30:00,76.48,76.54,76.32,76.44,77700.0,68.3832,68.4369,68.2402,68.3474,77700.0
2013-06-21 09:40:00,76.49,76.74,76.38,76.71,34000.0,68.3922,68.6157,68.2938,68.5889,34000.0
2013-06-21 09:50:00,76.69,76.72,76.49,76.54,21600.0,68.571,68.5978,68.3922,68.4369,21600.0
2013-06-21 10:00:00,76.55,76.74,76.52,76.7,19800.0,68.4458,68.6157,68.419,68.5799,19800.0
2013-06-21 10:10:00,76.64,76.66,76.45,76.53,13500.0,68.5263,68.5442,68.3564,68.4279,13500.0
2013-06-21 10:20:00,76.56,76.59,76.34,76.4,12300.0,68.4547,68.4816,68.258,68.3117,12300.0
2013-06-21 10:30:00,76.39,76.57,76.31,76.54,18000.0,68.3027,68.4637,68.2312,68.4369,18000.0
2013-06-21 10:40:00,76.53,76.57,76.35,76.52,6500.0,68.4279,68.4637,68.267,68.419,6500.0
2013-06-21 10:50:00,76.51,76.71,76.47,76.68,9300.0,68.41,68.5889,68.3743,68.562,9300.0
2013-06-21 11:00:00,76.75,76.82,76.55,76.61,11800.0,68.6246,68.6872,68.4458,68.4995,11800.0
2013-06-21 11:10:00,76.62,76.71,76.46,76.65,7200.0,68.5084,68.5889,68.3653,68.5352,7200.0
2013-06-21 11:20:00,76.6,76.6,76.27,76.39,13300.0,68.4905,68.4905,68.1954,68.3027,13300.0
2013-06-21 11:30:00,76.26,76.3,76.1,76.19,15300.0,68.1865,68.2223,68.0434,68.1239,15300.0
2013-06-21 11:40:00,76.23,76.26,76.1,76.13,7300.0,68.1597,68.1865,68.0434,68.0703,7300.0
2013-06-21 11:50:00,76.18,76.27,76.1,76.25,4900.0,68.115,68.1954,68.0434,68.1776,4900.0
2013-06-21 12:00:00,76.28,76.5,76.27,76.43,1800.0,68.2044,68.4011,68.1954,68.3385,1800.0
2013-06-21 12:10:00,76.48,76.54,76.35,76.49,4100.0,68.3832,68.4369,68.267,68.3922,4100.0
2013-06-21 12:20:00,76.43,76.43,76.09,76.19,20400.0,68.3385,68.3385,68.0345,68.1239,20400.0
2013-06-21 12:30:00,76.19,76.34,76.19,76.3,1800.0,68.1239,68.258,68.1239,68.2223,1800.0
2013-06-21 12:40:00,76.3,76.71,76.22,76.71,4200.0,68.2223,68.5889,68.1507,68.5889,4200.0
2013-06-21 12:50:00,76.68,76.76,76.58,76.74,6800.0,68.562,68.6336,68.4726,68.6157,6800.0
2013-06-21 13:00:00,76.76,76.78,76.61,76.74,8000.0,68.6336,68.6515,68.4995,68.6157,8000.0
2013-06-21 13:10:00,76.8,76.96,76.78,76.78,4200.0,68.6693,68.8124,68.6515,68.6515,4200.0
2013-06-21 13:20:00,76.78,76.78,76.68,76.72,4000.0,68.6515,68.6515,68.562,68.5978,4000.0
2013-06-21 13:30:00,76.72,76.81,76.57,76.6,9800.0,68.5978,68.6783,68.4637,68.4905,9800.0
2013-06-21 13:40:00,76.67,76.67,76.48,76.48,5100.0,68.5531,68.5531,68.3832,68.3832,5100.0
2013-06-21 13:50:00,76.48,76.5,76.19,76.29,5700.0,68.3832,68.4011,68.1239,68.2133,5700.0
2013-06-21 14:00:00,76.27,76.31,76.2,76.21,3900.0,68.1954,68.2312,68.1329,68.1418,3900.0
2013-06-21 14:10:00,76.24,76.38,76.2,76.31,8500.0,68.1686,68.2938,68.1329,68.2312,8500.0
2013-06-21 14:20:00,76.28,76.44,76.28,76.44,11400.0,68.2044,68.3474,68.2044,68.3474,11400.0
2013-06-21 14:30:00,76.43,76.53,76.34,76.51,5200.0,68.3385,68.4279,68.258,68.41,5200.0
2013-06-21 14:40:00,76.47,76.55,76.43,76.43,9800.0,68.3743,68.4458,68.3385,68.3385,9800.0
2013-06-21 14:50:00,76.46,76.49,76.42,76.45,3800.0,68.3653,68.3922,68.3296,68.3564,3800.0
2013-06-21 15:00:00,76.52,76.84,76.52,76.8,12600.0,68.419,68.7051,68.419,68.6693,12600.0
2013-06-21 15:10:00,76.78,76.92,76.73,76.73,14400.0,68.6515,68.7766,68.6067,68.6067,14400.0
2013-06-21 15:20:00,76.77,76.95,76.74,76.9,14200.0,68.6425,68.8035,68.6157,68.7588,14200.0
2013-06-21 15:30:00,76.89,76.95,76.82,76.86,9500.0,68.7498,68.8035,68.6872,68.723,9500.0
2013-06-21 15:40:00,76.87,76.87,76.65,76.76,21000.0,68.7319,68.7319,68.5352,68.6336,21000.0
2013-06-21 15:50:00,76.75,76.75,76.33,76.38,133300.0,68.6246,68.6246,68.2491,68.2938,133300.0
2013-06-24 09:30:00,73.95,74.34,73.91,74.21,72800.0,66.1211,66.4698,66.0853,66.3535,72800.0
2013-06-24 09:40:00,74.19,74.63,74.19,74.5,37000.0,66.3357,66.7291,66.3357,66.6128,37000.0
2013-06-24 09:50:00,74.55,74.57,74.2,74.31,32300.0,66.6575,66.6754,66.3446,66.4429,32300.0
2013-06-24 10:00:00,74.28,74.44,74.04,74.43,35000.0,66.4161,66.5592,66.2015,66.5502,35000.0
2013-06-24 10:10:00,74.5,74.58,74.37,74.5,14900.0,66.6128,66.6844,66.4966,66.6128,14900.0
2013-06-24 10:20:00,74.49,74.49,74.24,74.45,10500.0,66.6039,66.6039,66.3804,66.5681,10500.0
2013-06-24 10:30:00,74.42,74.73,74.31,74.73,17400.0,66.5413,66.8185,66.4429,66.8185,17400.0
2013-06-24 10:40:00,74.74,74.82,74.57,74.71,14200.0,66.8274,66.899,66.6754,66.8006,14200.0
2013-06-24 10:50:00,74.71,74.92,74.63,74.63,21800.0,66.8006,66.9884,66.7291,66.7291,21800.0
2013-06-24 11:00:00,74.65,74.75,74.54,74.74,20100.0,66.747,66.8364,66.6486,66.8274,20100.0
2013-06-24 11:10:00,74.75,74.84,74.67,74.71,31500.0,66.8364,66.9168,66.7648,66.8006,31500.0
2013-06-24 11:20:00,74.65,74.69,74.37,74.39,34000.0,66.747,66.7827,66.4966,66.5145,34000.0
2013-06-24 11:30:00,74.37,74.46,74.25,74.39,28400.0,66.4966,66.5771,66.3893,66.5145,28400.0
2013-06-24 11:40:00,74.4,74.46,74.04,74.14,17600.0,66.5234,66.5771,66.2015,66.2909,17600.0
2013-06-24 11:50:00,74.16,74.2,74.0,74.17,29300.0,66.3088,66.3446,66.1658,66.3178,29300.0
2013-06-24 12:00:00,74.18,74.22,73.94,74.01,18200.0,66.3267,66.3625,66.1121,66.1747,18200.0
2013-06-24 12:10:00,74.02,74.1,73.93,73.93,11200.0,66.1836,66.2552,66.1032,66.1032,11200.0
2013-06-24 12:20:00,73.93,74.06,73.89,74.0,22200.0,66.1032,66.2194,66.0674,66.1658,22200.0
2013-06-24 12:30:00,74.02,74.14,74.02,74.03,13200.0,66.1836,66.2909,66.1836,66.1926,13200.0
2013-06-24 12:40:00,74.0,74.1,73.98,74.05,17900.0,66.1658,66.2552,66.1479,66.2105,17900.0
2013-06-24 12:50:00,74.06,74.15,74.0,74.11,25600.0,66.2194,66.2999,66.1658,66.2641,25600.0
2013-06-24 13:00:00,74.15,74.15,74.0,74.01,11600.0,66.2999,66.2999,66.1658,66.1747,11600.0
2013-06-24 13:10:00,73.97,74.19,73.97,74.15,10900.0,66.1389,66.3357,66.1389,66.2999,10900.0
2013-06-24 13:20:00,74.15,74.17,73.97,74.08,17800.0,66.2999,66.3178,66.1389,66.2373,17800.0
2013-06-24 13:30:00,74.14,74.15,74.06,74.14,11700.0,66.2909,66.2999,66.2194,66.2909,11700.0
2013-06-24 13:40:00,74.14,74.19,74.07,74.1,31500.0,66.2909,66.3357,66.2284,66.2552,31500.0
2013-06-24 13:50:00,74.11,74.4,74.05,74.36,32900.0,66.2641,66.5234,66.2105,66.4877,32900.0
2013-06-24 14:00:00,74.35,74.71,74.21,74.71,24000.0,66.4787,66.8006,66.3535,66.8006,24000.0
2013-06-24 14:10:00,74.74,74.84,74.62,74.8,9700.0,66.8274,66.9168,66.7201,66.8811,9700.0
2013-06-24 14:20:00,74.8,74.93,74.61,74.75,13800.0,66.8811,66.9973,66.7112,66.8364,13800.0
2013-06-24 14:30:00,74.79,75.0,74.7,75.0,25500.0,66.8721,67.0599,66.7917,67.0599,25500.0
2013-06-24 14:40:00,75.0,75.03,74.74,74.83,11500.0,67.0599,67.0867,66.8274,66.9079,11500.0
2013-06-24 14:50:00,74.8,74.91,74.59,74.68,16900.0,66.8811,66.9794,66.6933,66.7738,16900.0
2013-06-24 15:00:00,74.67,74.83,74.61,74.79,22000.0,66.7648,66.9079,66.7112,66.8721,22000.0
2013-06-24 15:10:00,74.76,74.84,74.64,74.69,16400.0,66.8453,66.9168,66.738,66.7827,16400.0
2013-06-24 15:20:00,74.68,74.83,74.62,74.67,29300.0,66.7738,66.9079,66.7201,66.7648,29300.0
2013-06-24 15:30:00,74.68,74.97,74.68,74.92,25700.0,66.7738,67.0331,66.7738,66.9884,25700.0
2013-06-24 15:40:00,74.95,74.96,74.69,74.76,40600.0,67.0152,67.0241,66.7827,66.8453,40600.0
2013-06-24 15:50:00,74.74,74.87,74.51,74.52,84400.0,66.8274,66.9437,66.6218,66.6307,84400.0
2013-06-25 09:30:00,74.81,75.0,74.67,74.99,60700.0,66.89,67.0599,66.7648,67.051,60700.0
2013-06-25 09:40:00,75.01,75.21,74.85,74.85,37100.0,67.0688,67.2477,66.9258,66.9258,37100.0
2013-06-25 09:50:00,74.89,74.89,74.35,74.68,47200.0,66.9615,66.9615,66.4787,66.7738,47200.0
2013-06-25 10:00:00,74.67,74.82,74.45,74.64,48200.0,66.7648,66.899,66.5681,66.738,48200.0
2013-06-25 10:10:00,74.61,74.63,74.12,74.22,34800.0,66.7112,66.7291,66.2731,66.3625,34800.0
2013-06-25 10:20:00,74.21,74.5,74.21,74.41,14100.0,66.3535,66.6128,66.3535,66.5324,14100.0
2013-06-25 10:30:00,74.33,74.54,74.31,74.54,15900.0,66.4608,66.6486,66.4429,66.6486,15900.0
2013-06-25 10:40:00,74.55,74.77,74.44,74.74,18000.0,66.6575,66.8542,66.5592,66.8274,18000.0
2013-06-25 10:50:00,74.77,74.86,74.7,74.77,28000.0,66.8542,66.9347,66.7917,66.8542,28000.0
2013-06-25 11:00:00,74.76,74.84,74.66,74.84,25200.0,66.8453,66.9168,66.7559,66.9168,25200.0
2013-06-25 11:10:00,74.83,74.83,74.71,74.78,12000.0,66.9079,66.9079,66.8006,66.8632,12000.0
2013-06-25 11:20:00,74.78,74.83,74.61,74.71,16000.0,66.8632,66.9079,66.7112,66.8006,16000.0
2013-06-25 11:30:00,74.71,74.83,74.7,74.8,18200.0,66.8006,66.9079,66.7917,66.8811,18200.0
2013-06-25 11:40:00,74.82,74.83,74.64,74.72,6300.0,66.899,66.9079,66.738,66.8095,6300.0
2013-06-25 11:50:00,74.73,74.9,74.73,74.83,7400.0,66.8185,66.9705,66.8185,66.9079,7400.0
2013-06-25 12:00:00,74.85,74.93,74.74,74.9,5000.0,66.9258,66.9973,66.8274,66.9705,5000.0
2013-06-25 12:10:00,74.93,74.98,74.9,74.94,4200.0,66.9973,67.042,66.9705,67.0063,4200.0
2013-06-25 12:20:00,74.94,75.06,74.89,75.06,9600.0,67.0063,67.1135,66.9615,67.1135,9600.0
2013-06-25 12:30:00,75.05,75.17,75.05,75.12,15400.0,67.1046,67.2119,67.1046,67.1672,15400.0
2013-06-25 12:40:00,75.1,75.18,75.09,75.17,16700.0,67.1493,67.2208,67.1404,67.2119,16700.0
2013-06-25 12:50:00,75.17,75.3,75.15,75.27,6200.0,67.2119,67.3281,67.194,67.3013,6200.0
2013-06-25 13:00:00,75.25,75.29,75.16,75.18,9900.0,67.2834,67.3192,67.203,67.2208,9900.0
2013-06-25 13:10:00,75.17,75.28,75.16,75.19,12800.0,67.2119,67.3103,67.203,67.2298,12800.0
2013-06-25 13:20:00,75.19,75.26,75.13,75.26,8100.0,67.2298,67.2924,67.1761,67.2924,8100.0
2013-06-25 13:30:00,75.22,75.45,75.2,75.44,9500.0,67.2566,67.4623,67.2387,67.4533,9500.0
2013-06-25 13:40:00,75.42,75.65,75.42,75.65,41500.0,67.4354,67.6411,67.4354,67.6411,41500.0
2013-06-25 13:50:00,75.62,75.65,75.43,75.48,17400.0,67.6143,67.6411,67.4444,67.4891,17400.0
2013-06-25 14:00:00,75.48,75.48,75.38,75.41,9500.0,67.4891,67.4891,67.3997,67.4265,9500.0
2013-06-25 14:10:00,75.43,75.56,75.43,75.51,8100.0,67.4444,67.5606,67.4444,67.5159,8100.0
2013-06-25 14:20:00,75.49,75.49,75.34,75.44,8200.0,67.498,67.498,67.3639,67.4533,8200.0
2013-06-25 14:30:00,75.47,75.64,75.44,75.62,13600.0,67.4801,67.6321,67.4533,67.6143,13600.0
2013-06-25 14:40:00,75.62,75.64,75.55,75.62,11000.0,67.6143,67.6321,67.5517,67.6143,11000.0
2013-06-25 14:50:00,75.64,75.65,75.42,75.49,16500.0,67.6321,67.6411,67.4354,67.498,16500.0
2013-06-25 15:00:00,75.49,75.56,75.44,75.53,22200.0,67.498,67.5606,67.4533,67.5338,22200.0
2013-06-25 15:10:00,75.53,75.68,75.48,75.67,47400.0,67.5338,67.6679,67.4891,67.659,47400.0
2013-06-25 15:20:00,75.67,75.9,75.65,75.9,57200.0,67.659,67.8646,67.6411,67.8646,57200.0
2013-06-25 15:30:00,75.89,76.05,75.87,76.0,46400.0,67.8557,67.9987,67.8378,67.954,46400.0
2013-06-25 15:40:00,75.99,76.08,75.74,75.78,58700.0,67.9451,68.0256,67.7216,67.7573,58700.0
2013-06-25 15:50:00,75.76,75.87,75.69,75.74,92700.0,67.7394,67.8378,67.6769,67.7216,92700.0
2013-06-26 09:30:00,76.84,77.07,76.73,76.82,54600.0,68.7051,68.9108,68.6067,68.6872,54600.0
2013-06-26 09:40:00,76.81,76.82,76.58,76.59,34000.0,68.6783,68.6872,68.4726,68.4816,34000.0
2013-06-26 09:50:00,76.58,76.69,76.5,76.66,23200.0,68.4726,68.571,68.4011,68.5442,23200.0
2013-06-26 10:00:00,76.69,76.8,76.5,76.6,28800.0,68.571,68.6693,68.4011,68.4905,28800.0
2013-06-26 10:10:00,76.59,76.62,76.39,76.46,41000.0,68.4816,68.5084,68.3027,68.3653,41000.0
2013-06-26 10:20:00,76.46,76.6,76.41,76.45,14900.0,68.3653,68.4905,68.3206,68.3564,14900.0
2013-06-26 10:30:00,76.43,76.44,76.33,76.33,20700.0,68.3385,68.3474,68.2491,68.2491,20700.0
2013-06-26 10:40:00,76.34,76.52,76.28,76.45,35600.0,68.258,68.419,68.2044,68.3564,35600.0
2013-06-26 10:50:00,76.44,76.61,76.38,76.57,29300.0,68.3474,68.4995,68.2938,68.4637,29300.0
2013-06-26 11:00:00,76.52,76.58,76.42,76.42,14300.0,68.419,68.4726,68.3296,68.3296,14300.0
2013-06-26 11:10:00,76.4,76.9,76.39,76.85,13900.0,68.3117,68.7588,68.3027,68.714,13900.0
2013-06-26 11:20:00,76.84,76.84,76.7,76.75,8200.0,68.7051,68.7051,68.5799,68.6246,8200.0
2013-06-26 11:30:00,76.72,76.87,76.68,76.72,12800.0,68.5978,68.7319,68.562,68.5978,12800.0
2013-06-26 11:40:00,76.75,76.85,76.72,76.79,3600.0,68.6246,68.714,68.5978,68.6604,3600.0
2013-06-26 11:50:00,76.85,77.0,76.83,76.99,11600.0,68.714,68.8482,68.6962,68.8392,11600.0
2013-06-26 12:00:00,76.94,77.1,76.94,76.95,7300.0,68.7945,68.9376,68.7945,68.8035,7300.0
2013-06-26 12:10:00,76.9,76.99,76.87,76.99,4100.0,68.7588,68.8392,68.7319,68.8392,4100.0
2013-06-26 12:20:00,76.98,77.02,76.96,76.98,3900.0,68.8303,68.866,68.8124,68.8303,3900.0
2013-06-26 12:30:00,76.97,76.97,76.78,76.89,4200.0,68.8213,68.8213,68.6515,68.7498,4200.0
2013-06-26 12:40:00,76.92,76.92,76.83,76.85,2900.0,68.7766,68.7766,68.6962,68.714,2900.0
2013-06-26 12:50:00,76.87,76.9,76.77,76.83,3500.0,68.7319,68.7588,68.6425,68.6962,3500.0
2013-06-26 13:00:00,76.85,76.95,76.81,76.95,1900.0,68.714,68.8035,68.6783,68.8035,1900.0
2013-06-26 13:10:00,76.93,77.02,76.93,76.93,2100.0,68.7856,68.866,68.7856,68.7856,2100.0
2013-06-26 13:20:00,76.95,77.01,76.89,77.01,2800.0,68.8035,68.8571,68.7498,68.8571,2800.0
2013-06-26 13:30:00,76.94,76.96,76.89,76.91,4700.0,68.7945,68.8124,68.7498,68.7677,4700.0
2013-06-26 13:40:00,76.88,76.88,76.8,76.84,6000.0,68.7409,68.7409,68.6693,68.7051,6000.0
2013-06-26 13:50:00,76.85,76.87,76.8,76.87,3900.0,68.714,68.7319,68.6693,68.7319,3900.0
2013-06-26 14:00:00,76.87,76.9,76.82,76.86,5500.0,68.7319,68.7588,68.6872,68.723,5500.0
2013-06-26 14:10:00,76.86,76.88,76.79,76.86,5500.0,68.723,68.7409,68.6604,68.723,5500.0
2013-06-26 14:20:00,76.83,76.94,76.82,76.88,4400.0,68.6962,68.7945,68.6872,68.7409,4400.0
2013-06-26 14:30:00,76.89,76.89,76.81,76.88,5000.0,68.7498,68.7498,68.6783,68.7409,5000.0
2013-06-26 14:40:00,76.88,76.92,76.82,76.83,5300.0,68.7409,68.7766,68.6872,68.6962,5300.0
2013-06-26 14:50:00,76.82,77.01,76.81,76.93,8600.0,68.6872,68.8571,68.6783,68.7856,8600.0
2013-06-26 15:00:00,76.94,77.17,76.94,77.08,20800.0,68.7945,69.0002,68.7945,68.9197,20800.0
2013-06-26 15:10:00,77.07,77.1,77.02,77.09,12900.0,68.9108,68.9376,68.866,68.9286,12900.0
2013-06-26 15:20:00,77.07,77.09,77.02,77.06,11500.0,68.9108,68.9286,68.866,68.9018,11500.0
2013-06-26 15:30:00,77.07,77.09,77.02,77.04,9300.0,68.9108,68.9286,68.866,68.8839,9300.0
2013-06-26 15:40:00,77.04,77.09,76.96,77.02,15600.0,68.8839,68.9286,68.8124,68.866,15600.0
2013-06-26 15:50:00,77.02,77.02,76.83,76.84,39000.0,68.866,68.866,68.6962,68.7051,39000.0
2013-06-27 09:30:00,77.93,78.1,77.93,78.07,23200.0,69.6797,69.8317,69.6797,69.8049,23200.0
2013-06-27 09:40:00,78.08,78.22,77.95,78.16,20400.0,69.8138,69.939,69.6976,69.8854,20400.0
2013-06-27 09:50:00,78.19,78.42,78.18,78.24,23300.0,69.9122,70.1178,69.9032,69.9569,23300.0
2013-06-27 10:00:00,78.24,78.26,78.1,78.22,21500.0,69.9569,69.9748,69.8317,69.939,21500.0
2013-06-27 10:10:00,78.21,78.21,78.07,78.2,3800.0,69.9301,69.9301,69.8049,69.9211,3800.0
2013-06-27 10:20:00,78.14,78.2,78.08,78.14,14300.0,69.8675,69.9211,69.8138,69.8675,14300.0
2013-06-27 10:30:00,78.23,78.34,78.13,78.13,15000.0,69.9479,70.0463,69.8585,69.8585,15000.0
2013-06-27 10:40:00,78.18,78.24,78.08,78.12,9000.0,69.9032,69.9569,69.8138,69.8496,9000.0
2013-06-27 10:50:00,78.1,78.25,78.02,78.02,8700.0,69.8317,69.9658,69.7602,69.7602,8700.0
2013-06-27 11:00:00,78.04,78.15,78.0,78.1,8400.0,69.7781,69.8764,69.7423,69.8317,8400.0
2013-06-27 11:10:00,78.11,78.19,78.08,78.16,9500.0,69.8406,69.9122,69.8138,69.8854,9500.0
2013-06-27 11:20:00,78.14,78.2,78.08,78.15,9200.0,69.8675,69.9211,69.8138,69.8764,9200.0
2013-06-27 11:30:00,78.17,78.17,78.02,78.03,7400.0,69.8943,69.8943,69.7602,69.7691,7400.0
2013-06-27 11:40:00,78.01,78.02,77.97,77.98,5600.0,69.7512,69.7602,69.7155,69.7244,5600.0
2013-06-27 11:50:00,78.0,78.01,77.94,77.97,5900.0,69.7423,69.7512,69.6886,69.7155,5900.0
2013-06-27 12:00:00,77.9,77.93,77.81,77.84,5100.0,69.6529,69.6797,69.5724,69.5992,5100.0
2013-06-27 12:10:00,77.85,78.01,77.85,77.99,4300.0,69.6082,69.7512,69.6082,69.7334,4300.0
2013-06-27 12:20:00,77.97,77.97,77.8,77.88,5700.0,69.7155,69.7155,69.5635,69.635,5700.0
2013-06-27 12:30:00,77.9,77.98,77.87,77.98,6200.0,69.6529,69.7244,69.6261,69.7244,6200.0
2013-06-27 12:40:00,78.0,78.1,77.98,77.98,7100.0,69.7423,69.8317,69.7244,69.7244,7100.0
2013-06-27 12:50:00,77.92,78.02,77.92,77.98,2200.0,69.6708,69.7602,69.6708,69.7244,2200.0
2013-06-27 13:00:00,77.97,78.09,77.97,78.05,16000.0,69.7155,69.8228,69.7155,69.787,16000.0
2013-06-27 13:10:00,78.07,78.29,78.05,78.26,8000.0,69.8049,70.0016,69.787,69.9748,8000.0
2013-06-27 13:20:00,78.29,78.29,78.13,78.16,6500.0,70.0016,70.0016,69.8585,69.8854,6500.0
2013-06-27 13:30:00,78.16,78.32,78.16,78.28,3100.0,69.8854,70.0284,69.8854,69.9927,3100.0
2013-06-27 13:40:00,78.31,78.32,78.24,78.32,4200.0,70.0195,70.0284,69.9569,70.0284,4200.0
2013-06-27 13:50:00,78.31,78.37,78.22,78.22,17200.0,70.0195,70.0731,69.939,69.939,17200.0
2013-06-27 14:00:00,78.19,78.22,78.04,78.04,4800.0,69.9122,69.939,69.7781,69.7781,4800.0
2013-06-27 14:10:00,78.06,78.06,77.93,77.98,6900.0,69.7959,69.7959,69.6797,69.7244,6900.0
2013-06-27 14:20:00,77.96,78.08,77.94,78.08,8400.0,69.7065,69.8138,69.6886,69.8138,8400.0
2013-06-27 14:30:00,78.07,78.14,78.03,78.06,12300.0,69.8049,69.8675,69.7691,69.7959,12300.0
2013-06-27 14:40:00,78.08,78.13,77.99,78.08,17000.0,69.8138,69.8585,69.7334,69.8138,17000.0
2013-06-27 14:50:00,78.1,78.1,78.02,78.09,13700.0,69.8317,69.8317,69.7602,69.8228,13700.0
2013-06-27 15:00:00,78.09,78.1,78.03,78.09,16400.0,69.8228,69.8317,69.7691,69.8228,16400.0
2013-06-27 15:10:00,78.07,78.19,78.07,78.11,7700.0,69.8049,69.9122,69.8049,69.8406,7700.0
2013-06-27 15:20:00,78.11,78.19,78.07,78.17,9700.0,69.8406,69.9122,69.8049,69.8943,9700.0
2013-06-27 15:30:00,78.17,78.27,78.12,78.24,34000.0,69.8943,69.9837,69.8496,69.9569,34000.0
2013-06-27 15:40:00,78.23,78.26,78.07,78.08,15500.0,69.9479,69.9748,69.8049,69.8138,15500.0
2013-06-27 15:50:00,78.09,78.22,77.97,78.02,69900.0,69.8228,69.939,69.7155,69.7602,69900.0
2013-06-28 09:30:00,79.09,79.13,78.92,79.1,53000.0,70.7169,70.7527,70.5649,70.7258,53000.0
2013-06-28 09:40:00,79.07,79.19,78.77,78.84,24300.0,70.699,70.8063,70.4308,70.4934,24300.0
2013-06-28 09:50:00,78.82,78.82,78.52,78.52,28000.0,70.4755,70.4755,70.2072,70.2072,28000.0
2013-06-28 10:00:00,78.52,78.62,78.34,78.47,36000.0,70.2072,70.2967,70.0463,70.1625,36000.0
2013-06-28 10:10:00,78.44,78.64,78.37,78.54,23200.0,70.1357,70.3145,70.0731,70.2251,23200.0
2013-06-28 10:20:00,78.49,78.53,78.35,78.48,17400.0,70.1804,70.2162,70.0552,70.1715,17400.0
2013-06-28 10:30:00,78.53,78.86,78.53,78.85,16900.0,70.2162,70.5112,70.2162,70.5023,16900.0
2013-06-28 10:40:00,78.83,78.85,78.67,78.67,9400.0,70.4844,70.5023,70.3414,70.3414,9400.0
2013-06-28 10:50:00,78.68,78.88,78.67,78.8,14400.0,70.3503,70.5291,70.3414,70.4576,14400.0
2013-06-28 11:00:00,78.79,79.03,78.79,78.95,9100.0,70.4487,70.6633,70.4487,70.5917,9100.0
2013-06-28 11:10:00,79.02,79.05,78.91,78.99,13900.0,70.6543,70.6811,70.556,70.6275,13900.0
2013-06-28 11:20:00,78.97,79.1,78.7,78.7,16400.0,70.6096,70.7258,70.3682,70.3682,16400.0
2013-06-28 11:30:00,78.77,78.89,78.67,78.79,12100.0,70.4308,70.5381,70.3414,70.4487,12100.0
2013-06-28 11:40:00,78.78,78.78,78.59,78.75,3300.0,70.4397,70.4397,70.2698,70.4129,3300.0
2013-06-28 11:50:00,78.74,78.74,78.62,78.62,2700.0,70.404,70.404,70.2967,70.2967,2700.0
2013-06-28 12:00:00,78.59,78.59,78.43,78.43,5600.0,70.2698,70.2698,70.1268,70.1268,5600.0
2013-06-28 12:10:00,78.47,78.52,78.37,78.39,3900.0,70.1625,70.2072,70.0731,70.091,3900.0
2013-06-28 12:20:00,78.35,78.54,78.3,78.54,5900.0,70.0552,70.2251,70.0105,70.2251,5900.0
2013-06-28 12:30:00,78.53,78.7,78.48,78.67,7300.0,70.2162,70.3682,70.1715,70.3414,7300.0
2013-06-28 12:40:00,78.67,78.96,78.62,78.96,14100.0,70.3414,70.6007,70.2967,70.6007,14100.0
2013-06-28 12:50:00,78.93,79.17,78.93,79.11,14000.0,70.5738,70.7884,70.5738,70.7348,14000.0
2013-06-28 13:00:00,79.12,79.15,79.01,79.09,11700.0,70.7437,70.7705,70.6454,70.7169,11700.0
2013-06-28 13:10:00,79.12,79.17,79.0,79.17,4900.0,70.7437,70.7884,70.6364,70.7884,4900.0
2013-06-28 13:20:00,79.19,79.37,79.16,79.35,19700.0,70.8063,70.9673,70.7795,70.9494,19700.0
2013-06-28 13:30:00,79.38,79.47,79.38,79.45,5700.0,70.9762,71.0567,70.9762,71.0388,5700.0
2013-06-28 13:40:00,79.45,79.55,79.45,79.53,20900.0,71.0388,71.1282,71.0388,71.1103,20900.0
2013-06-28 13:50:00,79.54,79.8,79.52,79.77,44300.0,71.1193,71.3517,71.1014,71.3249,44300.0
2013-06-28 14:00:00,79.77,79.84,79.77,79.84,3500.0,71.3249,71.3875,71.3249,71.3875,3500.0
2013-06-28 14:10:00,79.78,79.79,79.38,79.39,5600.0,71.3339,71.3428,70.9762,70.9851,5600.0
2013-06-28 14:20:00,79.39,79.39,79.27,79.33,5400.0,70.9851,70.9851,70.8778,70.9315,5400.0
2013-06-28 14:30:00,79.35,79.43,79.35,79.41,3300.0,70.9494,71.0209,70.9494,71.003,3300.0
2013-06-28 14:40:00,79.35,79.37,79.28,79.36,2200.0,70.9494,70.9673,70.8868,70.9583,2200.0
2013-06-28 14:50:00,79.34,79.4,79.26,79.31,8400.0,70.9404,70.9941,70.8689,70.9136,8400.0
2013-06-28 15:00:00,79.3,79.31,79.13,79.19,19500.0,70.9047,70.9136,70.7527,70.8063,19500.0
2013-06-28 15:10:00,79.16,79.25,79.15,79.22,7300.0,70.7795,70.86,70.7705,70.8331,7300.0
2013-06-28 15:20:00,79.24,79.34,79.16,79.34,8700.0,70.851,70.9404,70.7795,70.9404,8700.0
2013-06-28 15:30:00,79.37,79.53,79.36,79.47,17200.0,70.9673,71.1103,70.9583,71.0567,17200.0
2013-06-28 15:40:00,79.46,79.53,79.38,79.39,28600.0,71.0477,71.1103,70.9762,70.9851,28600.0
2013-06-28 15:50:00,79.39,79.43,79.06,79.11,138900.0,70.9851,71.0209,70.6901,70.7348,138900.0
2013-07-01 09:30:00,79.71,79.86,79.65,79.75,23400.0,71.2713,71.4054,71.2176,71.307,23400.0
2013-07-01 09:40:00,79.76,79.82,79.66,79.66,9200.0,71.316,71.3696,71.2266,71.2266,9200.0
2013-07-01 09:50:00,79.64,79.66,79.37,79.37,19600.0,71.2087,71.2266,70.9673,70.9673,19600.0
2013-07-01 10:00:00,79.33,79.59,79.33,79.49,5300.0,70.9315,71.164,70.9315,71.0746,5300.0
2013-07-01 10:10:00,79.51,79.55,79.41,79.46,4000.0,71.0924,71.1282,71.003,71.0477,4000.0
2013-07-01 10:20:00,79.44,79.44,79.13,79.15,8300.0,71.0298,71.0298,70.7527,70.7705,8300.0
2013-07-01 10:30:00,79.19,79.19,78.94,78.94,11100.0,70.8063,70.8063,70.5828,70.5828,11100.0
2013-07-01 10:40:00,78.89,78.9,78.8,78.87,2400.0,70.5381,70.547,70.4576,70.5202,2400.0
2013-07-01 10:50:00,78.87,78.88,78.76,78.83,14700.0,70.5202,70.5291,70.4218,70.4844,14700.0
2013-07-01 11:00:00,78.79,79.05,78.79,79.01,8200.0,70.4487,70.6811,70.4487,70.6454,8200.0
2013-07-01 11:10:00,79.05,79.06,78.96,79.0,6200.0,70.6811,70.6901,70.6007,70.6364,6200.0
2013-07-01 11:20:00,79.04,79.19,78.97,79.16,15600.0,70.6722,70.8063,70.6096,70.7795,15600.0
2013-07-01 11:30:00,79.19,79.29,79.02,79.02,10600.0,70.8063,70.8957,70.6543,70.6543,10600.0
2013-07-01 11:40:00,78.95,79.11,78.85,79.08,84200.0,70.5917,70.7348,70.5023,70.708,84200.0
2013-07-01 11:50:00,79.06,79.26,78.94,79.23,52100.0,70.6901,70.8689,70.5828,70.8421,52100.0
2013-07-01 12:00:00,79.21,79.25,79.14,79.2,6900.0,70.8242,70.86,70.7616,70.8153,6900.0
2013-07-01 12:10:00,79.15,79.28,79.04,79.07,72000.0,70.7705,70.8868,70.6722,70.699,72000.0
2013-07-01 12:20:00,79.06,79.24,78.83,78.85,43600.0,70.6901,70.851,70.4844,70.5023,43600.0
2013-07-01 12:30:00,78.78,78.93,78.74,78.8,53000.0,70.4397,70.5738,70.404,70.4576,53000.0
2013-07-01 12:40:00,78.75,78.85,78.75,78.77,8400.0,70.4129,70.5023,70.4129,70.4308,8400.0
2013-07-01 12:50:00,78.77,78.79,78.66,78.68,2300.0,70.4308,70.4487,70.3324,70.3503,2300.0
2013-07-01 13:00:00,78.68,78.68,78.52,78.52,4200.0,70.3503,70.3503,70.2072,70.2072,4200.0
2013-07-01 13:10:00,78.53,78.57,78.44,78.47,35100.0,70.2162,70.252,70.1357,70.1625,35100.0
2013-07-01 13:20:00,78.48,78.64,78.48,78.62,6300.0,70.1715,70.3145,70.1715,70.2967,6300.0
2013-07-01 13:30:00,78.6,78.62,78.53,78.58,3100.0,70.2788,70.2967,70.2162,70.2609,3100.0
2013-07-01 13:40:00,78.56,78.6,78.51,78.54,21900.0,70.243,70.2788,70.1983,70.2251,21900.0
2013-07-01 13:50:00,78.53,78.54,78.42,78.46,19300.0,70.2162,70.2251,70.1178,70.1536,19300.0
2013-07-01 14:00:00,78.41,78.43,78.35,78.39,11800.0,70.1089,70.1268,70.0552,70.091,11800.0
2013-07-01 14:10:00,78.37,78.38,78.28,78.3,3800.0,70.0731,70.0821,69.9927,70.0105,3800.0
2013-07-01 14:20:00,78.28,78.48,78.18,78.44,19500.0,69.9927,70.1715,69.9032,70.1357,19500.0
2013-07-01 14:30:00,78.42,78.51,78.32,78.5,7300.0,70.1178,70.1983,70.0284,70.1894,7300.0
2013-07-01 14:40:00,78.49,78.68,78.42,78.61,4400.0,70.1804,70.3503,70.1178,70.2877,4400.0
2013-07-01 14:50:00,78.54,78.73,78.54,78.63,9300.0,70.2251,70.395,70.2251,70.3056,9300.0
2013-07-01 15:00:00,78.63,78.68,78.6,78.62,7900.0,70.3056,70.3503,70.2788,70.2967,7900.0
2013-07-01 15:10:00,78.62,78.65,78.54,78.56,4800.0,70.2967,70.3235,70.2251,70.243,4800.0
2013-07-01 15:20:00,78.57,78.63,78.51,78.52,7600.0,70.252,70.3056,70.1983,70.2072,7600.0
2013-07-01 15:30:00,78.48,78.58,78.39,78.5,25300.0,70.1715,70.2609,70.091,70.1894,25300.0
2013-07-01 15:40:00,78.5,78.57,78.42,78.52,24800.0,70.1894,70.252,70.1178,70.2072,24800.0
2013-07-01 15:50:00,78.51,78.52,78.37,78.45,70100.0,70.1983,70.2072,70.0731,70.1447,70100.0
2013-07-02 09:30:00,78.38,78.73,78.34,78.64,16200.0,70.0821,70.395,70.0463,70.3145,16200.0
2013-07-02 09:40:00,78.6,78.88,78.6,78.84,9900.0,70.2788,70.5291,70.2788,70.4934,9900.0
2013-07-02 09:50:00,78.85,78.89,78.73,78.75,13000.0,70.5023,70.5381,70.395,70.4129,13000.0
2013-07-02 10:00:00,78.8,78.86,78.63,78.82,15000.0,70.4576,70.5112,70.3056,70.4755,15000.0
2013-07-02 10:10:00,78.79,78.91,78.7,78.87,20700.0,70.4487,70.556,70.3682,70.5202,20700.0
2013-07-02 10:20:00,78.88,78.97,78.77,78.83,7500.0,70.5291,70.6096,70.4308,70.4844,7500.0
2013-07-02 10:30:00,78.83,78.95,78.72,78.86,10600.0,70.4844,70.5917,70.3861,70.5112,10600.0
2013-07-02 10:40:00,78.87,78.99,78.87,78.93,10300.0,70.5202,70.6275,70.5202,70.5738,10300.0
2013-07-02 10:50:00,78.93,79.08,78.89,79.08,8200.0,70.5738,70.708,70.5381,70.708,8200.0
2013-07-02 11:00:00,79.04,79.06,78.96,79.01,6700.0,70.6722,70.6901,70.6007,70.6454,6700.0
2013-07-02 11:10:00,79.02,79.13,78.98,79.13,10900.0,70.6543,70.7527,70.6185,70.7527,10900.0
2013-07-02 11:20:00,79.12,79.12,78.91,78.97,13700.0,70.7437,70.7437,70.556,70.6096,13700.0
2013-07-02 11:30:00,78.94,79.02,78.93,79.0,3600.0,70.5828,70.6543,70.5738,70.6364,3600.0
2013-07-02 11:40:00,79.02,79.11,79.0,79.08,1600.0,70.6543,70.7348,70.6364,70.708,1600.0
2013-07-02 11:50:00,79.09,79.09,78.96,78.96,1400.0,70.7169,70.7169,70.6007,70.6007,1400.0
2013-07-02 12:00:00,78.95,78.95,78.85,78.85,3500.0,70.5917,70.5917,70.5023,70.5023,3500.0
2013-07-02 12:10:00,78.77,78.77,78.68,78.74,3600.0,70.4308,70.4308,70.3503,70.404,3600.0
2013-07-02 12:20:00,78.69,78.75,78.61,78.74,5800.0,70.3592,70.4129,70.2877,70.404,5800.0
2013-07-02 12:30:00,78.8,78.86,78.78,78.83,1800.0,70.4576,70.5112,70.4397,70.4844,1800.0
2013-07-02 12:40:00,78.85,78.85,78.65,78.72,1500.0,70.5023,70.5023,70.3235,70.3861,1500.0
2013-07-02 12:50:00,78.68,78.82,78.68,78.79,1900.0,70.3503,70.4755,70.3503,70.4487,1900.0
2013-07-02 13:00:00,78.78,78.81,78.7,78.71,2500.0,70.4397,70.4665,70.3682,70.3771,2500.0
2013-07-02 13:10:00,78.63,78.63,78.45,78.53,30700.0,70.3056,70.3056,70.1447,70.2162,30700.0
2013-07-02 13:20:00,78.52,78.52,78.38,78.41,30900.0,70.2072,70.2072,70.0821,70.1089,30900.0
2013-07-02 13:30:00,78.41,78.46,78.33,78.36,24700.0,70.1089,70.1536,70.0374,70.0642,24700.0
2013-07-02 13:40:00,78.31,78.49,78.22,78.49,18200.0,70.0195,70.1804,69.939,70.1804,18200.0
2013-07-02 13:50:00,78.48,78.7,78.46,78.7,11600.0,70.1715,70.3682,70.1536,70.3682,11600.0
2013-07-02 14:00:00,78.65,78.68,78.57,78.58,2000.0,70.3235,70.3503,70.252,70.2609,2000.0
2013-07-02 14:10:00,78.5,78.5,78.31,78.37,12800.0,70.1894,70.1894,70.0195,70.0731,12800.0
2013-07-02 14:20:00,78.34,78.35,78.15,78.26,8100.0,70.0463,70.0552,69.8764,69.9748,8100.0
2013-07-02 14:30:00,78.21,78.45,78.21,78.36,29800.0,69.9301,70.1447,69.9301,70.0642,29800.0
2013-07-02 14:40:00,78.35,78.54,78.35,78.53,15000.0,70.0552,70.2251,70.0552,70.2162,15000.0
2013-07-02 14:50:00,78.55,78.67,78.53,78.6,10600.0,70.2341,70.3414,70.2162,70.2788,10600.0
2013-07-02 15:00:00,78.49,78.53,78.43,78.43,6600.0,70.1804,70.2162,70.1268,70.1268,6600.0
2013-07-02 15:10:00,78.45,78.6,78.45,78.53,10800.0,70.1447,70.2788,70.1447,70.2162,10800.0
2013-07-02 15:20:00,78.52,78.58,78.44,78.53,10400.0,70.2072,70.2609,70.1357,70.2162,10400.0
2013-07-02 15:30:00,78.51,78.59,78.4,78.59,13200.0,70.1983,70.2698,70.0999,70.2698,13200.0
2013-07-02 15:40:00,78.56,78.66,78.51,78.56,21200.0,70.243,70.3324,70.1983,70.243,21200.0
2013-07-02 15:50:00,78.6,78.6,78.53,78.59,46000.0,70.2788,70.2788,70.2162,70.2698,46000.0
2013-07-03 09:30:00,78.43,78.57,78.24,78.53,17700.0,70.1268,70.252,69.9569,70.2162,17700.0
2013-07-03 09:40:00,78.65,78.68,78.47,78.52,15600.0,70.3235,70.3503,70.1625,70.2072,15600.0
2013-07-03 09:50:00,78.58,78.64,78.31,78.36,13400.0,70.2609,70.3145,70.0195,70.0642,13400.0
2013-07-03 10:00:00,78.39,78.54,78.26,78.44,19000.0,70.091,70.2251,69.9748,70.1357,19000.0
2013-07-03 10:10:00,78.45,78.61,78.33,78.48,6700.0,70.1447,70.2877,70.0374,70.1715,6700.0
2013-07-03 10:20:00,78.49,78.68,78.47,78.66,8900.0,70.1804,70.3503,70.1625,70.3324,8900.0
2013-07-03 10:30:00,78.66,78.71,78.51,78.56,10600.0,70.3324,70.3771,70.1983,70.243,10600.0
2013-07-03 10:40:00,78.61,78.7,78.56,78.7,16600.0,70.2877,70.3682,70.243,70.3682,16600.0
2013-07-03 10:50:00,78.72,78.87,78.72,78.74,14300.0,70.3861,70.5202,70.3861,70.404,14300.0
2013-07-03 11:00:00,78.79,78.81,78.56,78.62,8400.0,70.4487,70.4665,70.243,70.2967,8400.0
2013-07-03 11:10:00,78.62,79.12,78.62,79.03,93300.0,70.2967,70.7437,70.2967,70.6633,93300.0
2013-07-03 11:20:00,79.02,79.34,79.02,79.34,19700.0,70.6543,70.9404,70.6543,70.9404,19700.0
2013-07-03 11:30:00,79.31,79.42,79.15,79.34,26100.0,70.9136,71.012,70.7705,70.9404,26100.0
2013-07-03 11:40:00,79.37,79.6,79.37,79.53,12300.0,70.9673,71.1729,70.9673,71.1103,12300.0
2013-07-03 11:50:00,79.55,79.77,79.55,79.7,11900.0,71.1282,71.3249,71.1282,71.2623,11900.0
2013-07-03 12:00:00,79.72,79.84,79.72,79.83,10900.0,71.2802,71.3875,71.2802,71.3786,10900.0
2013-07-03 12:10:00,79.85,79.9,79.77,79.89,13300.0,71.3964,71.4411,71.3249,71.4322,13300.0
2013-07-03 12:20:00,79.87,79.96,79.82,79.85,22100.0,71.4143,71.4948,71.3696,71.3964,22100.0
2013-07-03 12:30:00,79.85,79.87,79.69,79.74,19800.0,71.3964,71.4143,71.2534,71.2981,19800.0
2013-07-03 12:40:00,79.73,79.85,79.69,79.73,28200.0,71.2891,71.3964,71.2534,71.2891,28200.0
2013-07-03 12:50:00,79.75,79.75,79.54,79.62,27000.0,71.307,71.307,71.1193,71.1908,27000.0
2013-07-05 09:30:00,81.22,81.31,81.11,81.26,110800.0,72.6214,72.7019,72.523,72.6572,110800.0
2013-07-05 09:40:00,81.28,81.42,81.15,81.25,54900.0,72.675,72.8002,72.5588,72.6482,54900.0
2013-07-05 09:50:00,81.22,81.23,81.03,81.05,18900.0,72.6214,72.6303,72.4515,72.4694,18900.0
2013-07-05 10:00:00,81.04,81.24,81.01,81.24,24000.0,72.4605,72.6393,72.4336,72.6393,24000.0
2013-07-05 10:10:00,81.21,81.23,80.85,81.01,34800.0,72.6125,72.6303,72.2906,72.4336,34800.0
2013-07-05 10:20:00,81.01,81.01,80.7,80.95,60700.0,72.4336,72.4336,72.1565,72.38,60700.0
2013-07-05 10:30:00,80.97,81.18,80.87,80.87,16100.0,72.3979,72.5856,72.3085,72.3085,16100.0
2013-07-05 10:40:00,80.91,80.98,80.82,80.9,49900.0,72.3442,72.4068,72.2637,72.3353,49900.0
2013-07-05 10:50:00,80.91,81.02,80.9,80.99,6200.0,72.3442,72.4426,72.3353,72.4157,6200.0
2013-07-05 11:00:00,81.02,81.11,80.91,80.95,6400.0,72.4426,72.523,72.3442,72.38,6400.0
2013-07-05 11:10:00,81.0,81.02,80.89,80.96,6000.0,72.4247,72.4426,72.3263,72.3889,6000.0
2013-07-05 11:20:00,80.94,80.99,80.83,80.83,39200.0,72.371,72.4157,72.2727,72.2727,39200.0
2013-07-05 11:30:00,80.83,80.96,80.71,80.96,12500.0,72.2727,72.3889,72.1654,72.3889,12500.0
2013-07-05 11:40:00,80.96,81.12,80.86,81.12,20400.0,72.3889,72.532,72.2995,72.532,20400.0
2013-07-05 11:50:00,81.12,81.33,81.12,81.33,8400.0,72.532,72.7198,72.532,72.7198,8400.0
2013-07-05 12:00:00,81.39,81.48,81.35,81.47,17600.0,72.7734,72.8539,72.7376,72.8449,17600.0
2013-07-05 12:10:00,81.47,81.57,81.47,81.52,19300.0,72.8449,72.9343,72.8449,72.8896,19300.0
2013-07-05 12:20:00,81.5,81.68,81.49,81.65,38100.0,72.8718,73.0327,72.8628,73.0059,38100.0
2013-07-05 12:30:00,81.65,81.72,81.62,81.62,11000.0,73.0059,73.0685,72.9791,72.9791,11000.0
2013-07-05 12:40:00,81.63,81.7,81.55,81.69,8500.0,72.988,73.0506,72.9165,73.0416,8500.0
2013-07-05 12:50:00,81.69,81.78,81.68,81.72,5900.0,73.0416,73.1221,73.0327,73.0685,5900.0
2013-07-05 13:00:00,81.74,81.74,81.51,81.62,6500.0,73.0863,73.0863,72.8807,72.9791,6500.0
2013-07-05 13:10:00,81.6,81.78,81.58,81.7,16200.0,72.9612,73.1221,72.9433,73.0506,16200.0
2013-07-05 13:20:00,81.74,81.78,81.72,81.77,19400.0,73.0863,73.1221,73.0685,73.1132,19400.0
2013-07-05 13:30:00,81.77,81.86,81.76,81.84,20300.0,73.1132,73.1936,73.1042,73.1758,20300.0
2013-07-05 13:40:00,81.83,81.91,81.8,81.83,12600.0,73.1668,73.2384,73.14,73.1668,12600.0
2013-07-05 13:50:00,81.84,82.06,81.84,82.03,20300.0,73.1758,73.3725,73.1758,73.3456,20300.0
2013-07-05 14:00:00,82.07,82.2,82.04,82.09,14300.0,73.3814,73.4976,73.3546,73.3993,14300.0
2013-07-05 14:10:00,82.08,82.27,82.08,82.19,11200.0,73.3904,73.5602,73.3904,73.4887,11200.0
2013-07-05 14:20:00,82.19,82.27,82.16,82.22,15900.0,73.4887,73.5602,73.4619,73.5155,15900.0
2013-07-05 14:30:00,82.23,82.36,82.13,82.13,29800.0,73.5245,73.6407,73.4351,73.4351,29800.0
2013-07-05 14:40:00,82.13,82.15,81.91,81.95,17100.0,73.4351,73.4529,73.2384,73.2741,17100.0
2013-07-05 14:50:00,81.95,81.98,81.9,81.91,30000.0,73.2741,73.3009,73.2294,73.2384,30000.0
2013-07-05 15:00:00,81.92,82.13,81.92,82.12,19900.0,73.2473,73.4351,73.2473,73.4261,19900.0
2013-07-05 15:10:00,82.1,82.17,82.06,82.13,32600.0,73.4082,73.4708,73.3725,73.4351,32600.0
2013-07-05 15:20:00,82.11,82.13,81.92,82.05,22900.0,73.4172,73.4351,73.2473,73.3635,22900.0
2013-07-05 15:30:00,82.04,82.06,81.97,82.04,33800.0,73.3546,73.3725,73.292,73.3546,33800.0
2013-07-05 15:40:00,82.03,82.1,82.02,82.05,37100.0,73.3456,73.4082,73.3367,73.3635,37100.0
2013-07-05 15:50:00,82.05,82.16,82.03,82.1,71100.0,73.3635,73.4619,73.3456,73.4082,71100.0
2013-07-08 09:30:00,83.23,83.25,82.73,82.73,54900.0,74.4186,74.4365,73.9715,73.9715,54900.0
2013-07-08 09:40:00,82.74,82.97,82.67,82.96,21100.0,73.9805,74.1861,73.9179,74.1772,21100.0
2013-07-08 09:50:00,82.92,82.96,82.71,82.84,30000.0,74.1414,74.1772,73.9537,74.0699,30000.0
2013-07-08 10:00:00,82.84,83.01,82.81,82.95,34600.0,74.0699,74.2219,74.0431,74.1682,34600.0
2013-07-08 10:10:00,82.96,83.0,82.82,82.86,25800.0,74.1772,74.213,74.052,74.0878,25800.0
2013-07-08 10:20:00,82.88,82.92,82.61,82.61,53800.0,74.1057,74.1414,73.8642,73.8642,53800.0
2013-07-08 10:30:00,82.58,82.66,82.47,82.48,24500.0,73.8374,73.909,73.7391,73.748,24500.0
2013-07-08 10:40:00,82.47,82.48,82.35,82.35,37400.0,73.7391,73.748,73.6318,73.6318,37400.0
2013-07-08 10:50:00,82.34,82.34,82.12,82.16,13700.0,73.6228,73.6228,73.4261,73.4619,13700.0
2013-07-08 11:00:00,82.19,82.5,82.19,82.5,13000.0,73.4887,73.7659,73.4887,73.7659,13000.0
2013-07-08 11:10:00,82.51,82.58,82.43,82.5,26200.0,73.7748,73.8374,73.7033,73.7659,26200.0
2013-07-08 11:20:00,82.48,82.53,82.34,82.36,24600.0,73.748,73.7927,73.6228,73.6407,24600.0
2013-07-08 11:30:00,82.36,82.46,82.19,82.19,26900.0,73.6407,73.7301,73.4887,73.4887,26900.0
2013-07-08 11:40:00,82.19,82.2,81.84,81.88,10300.0,73.4887,73.4976,73.1758,73.2115,10300.0
2013-07-08 11:50:00,81.84,81.85,81.78,81.79,3500.0,73.1758,73.1847,73.1221,73.1311,3500.0
2013-07-08 12:00:00,81.79,81.82,81.58,81.58,7100.0,73.1311,73.1579,72.9433,72.9433,7100.0
2013-07-08 12:10:00,81.62,81.69,81.59,81.68,4100.0,72.9791,73.0416,72.9522,73.0327,4100.0
2013-07-08 12:20:00,81.71,81.81,81.7,81.73,8500.0,73.0595,73.1489,73.0506,73.0774,8500.0
2013-07-08 12:30:00,81.7,81.92,81.7,81.92,7400.0,73.0506,73.2473,73.0506,73.2473,7400.0
2013-07-08 12:40:00,81.96,81.96,81.7,81.7,7300.0,73.2831,73.2831,73.0506,73.0506,7300.0
2013-07-08 12:50:00,81.74,81.86,81.73,81.73,11900.0,73.0863,73.1936,73.0774,73.0774,11900.0
2013-07-08 13:00:00,81.74,81.8,81.74,81.74,16200.0,73.0863,73.14,73.0863,73.0863,16200.0
2013-07-08 13:10:00,81.78,81.88,81.77,81.82,4000.0,73.1221,73.2115,73.1132,73.1579,4000.0
2013-07-08 13:20:00,81.75,81.8,81.71,81.73,10100.0,73.0953,73.14,73.0595,73.0774,10100.0
2013-07-08 13:30:00,81.71,81.77,81.63,81.69,17900.0,73.0595,73.1132,72.988,73.0416,17900.0
2013-07-08 13:40:00,81.69,81.73,81.61,81.65,13500.0,73.0416,73.0774,72.9701,73.0059,13500.0
2013-07-08 13:50:00,81.66,81.67,81.56,81.56,6100.0,73.0148,73.0238,72.9254,72.9254,6100.0
2013-07-08 14:00:00,81.53,81.58,81.47,81.56,10900.0,72.8986,72.9433,72.8449,72.9254,10900.0
2013-07-08 14:10:00,81.56,81.63,81.52,81.58,25500.0,72.9254,72.988,72.8896,72.9433,25500.0
2013-07-08 14:20:00,81.61,81.61,81.5,81.5,12700.0,72.9701,72.9701,72.8718,72.8718,12700.0
2013-07-08 14:30:00,81.52,81.57,81.5,81.53,15600.0,72.8896,72.9343,72.8718,72.8986,15600.0
2013-07-08 14:40:00,81.56,81.58,81.5,81.52,8600.0,72.9254,72.9433,72.8718,72.8896,8600.0
2013-07-08 14:50:00,81.53,81.74,81.53,81.69,37800.0,72.8986,73.0863,72.8986,73.0416,37800.0
2013-07-08 15:00:00,81.7,81.73,81.56,81.66,12600.0,73.0506,73.0774,72.9254,73.0148,12600.0
2013-07-08 15:10:00,81.66,81.7,81.61,81.65,21600.0,73.0148,73.0506,72.9701,73.0059,21600.0
2013-07-08 15:20:00,81.65,81.66,81.54,81.56,16000.0,73.0059,73.0148,72.9075,72.9254,16000.0
2013-07-08 15:30:00,81.55,81.59,81.35,81.49,67600.0,72.9165,72.9522,72.7376,72.8628,67600.0
2013-07-08 15:40:00,81.5,81.58,81.49,81.56,49900.0,72.8718,72.9433,72.8628,72.9254,49900.0
2013-07-08 15:50:00,81.56,81.58,81.47,81.53,91600.0,72.9254,72.9433,72.8449,72.8986,91600.0
2013-07-09 09:30:00,81.37,81.5,81.2,81.28,44800.0,72.7555,72.8718,72.6035,72.675,44800.0
2013-07-09 09:40:00,81.27,81.37,81.11,81.35,79300.0,72.6661,72.7555,72.523,72.7376,79300.0
2013-07-09 09:50:00,81.37,81.5,81.36,81.5,14900.0,72.7555,72.8718,72.7466,72.8718,14900.0
2013-07-09 10:00:00,81.5,81.53,81.31,81.48,57700.0,72.8718,72.8986,72.7019,72.8539,57700.0
2013-07-09 10:10:00,81.47,81.53,81.43,81.47,40200.0,72.8449,72.8986,72.8092,72.8449,40200.0
2013-07-09 10:20:00,81.47,81.47,81.24,81.26,29200.0,72.8449,72.8449,72.6393,72.6572,29200.0
2013-07-09 10:30:00,81.26,81.38,81.22,81.36,11900.0,72.6572,72.7645,72.6214,72.7466,11900.0
2013-07-09 10:40:00,81.4,81.4,81.22,81.22,9400.0,72.7823,72.7823,72.6214,72.6214,9400.0
2013-07-09 10:50:00,81.25,81.46,81.23,81.46,4300.0,72.6482,72.836,72.6303,72.836,4300.0
2013-07-09 11:00:00,81.47,81.51,81.43,81.5,10300.0,72.8449,72.8807,72.8092,72.8718,10300.0
2013-07-09 11:10:00,81.47,81.5,81.27,81.29,12900.0,72.8449,72.8718,72.6661,72.684,12900.0
2013-07-09 11:20:00,81.29,81.29,81.11,81.19,51800.0,72.684,72.684,72.523,72.5946,51800.0
2013-07-09 11:30:00,81.19,81.26,81.04,81.12,22400.0,72.5946,72.6572,72.4605,72.532,22400.0
2013-07-09 11:40:00,81.1,81.34,81.09,81.28,26600.0,72.5141,72.7287,72.5052,72.675,26600.0
2013-07-09 11:50:00,81.33,81.45,81.31,81.45,5900.0,72.7198,72.8271,72.7019,72.8271,5900.0
2013-07-09 12:00:00,81.45,81.48,81.44,81.46,1400.0,72.8271,72.8539,72.8181,72.836,1400.0
2013-07-09 12:10:00,81.49,81.5,81.45,81.48,3200.0,72.8628,72.8718,72.8271,72.8539,3200.0
2013-07-09 12:20:00,81.5,81.67,81.45,81.67,25200.0,72.8718,73.0238,72.8271,73.0238,25200.0
2013-07-09 12:30:00,81.68,81.74,81.62,81.65,11700.0,73.0327,73.0863,72.9791,73.0059,11700.0
2013-07-09 12:40:00,81.67,81.71,81.65,81.67,32200.0,73.0238,73.0595,73.0059,73.0238,32200.0
2013-07-09 12:50:00,81.69,81.7,81.63,81.67,11600.0,73.0416,73.0506,72.988,73.0238,11600.0
2013-07-09 13:00:00,81.68,81.71,81.67,81.7,15500.0,73.0327,73.0595,73.0238,73.0506,15500.0
2013-07-09 13:10:00,81.7,81.73,81.68,81.71,10100.0,73.0506,73.0774,73.0327,73.0595,10100.0
2013-07-09 13:20:00,81.71,81.74,81.64,81.65,7700.0,73.0595,73.0863,72.9969,73.0059,7700.0
2013-07-09 13:30:00,81.62,81.64,81.5,81.51,7700.0,72.9791,72.9969,72.8718,72.8807,7700.0
2013-07-09 13:40:00,81.55,81.94,81.45,81.62,41200.0,72.9165,73.2652,72.8271,72.9791,41200.0
2013-07-09 13:50:00,81.61,81.69,81.54,81.65,38100.0,72.9701,73.0416,72.9075,73.0059,38100.0
2013-07-09 14:00:00,81.65,81.8,81.64,81.77,16300.0,73.0059,73.14,72.9969,73.1132,16300.0
2013-07-09 14:10:00,81.77,82.0,81.77,81.94,32300.0,73.1132,73.3188,73.1132,73.2652,32300.0
2013-07-09 14:20:00,81.91,82.1,81.91,82.09,24900.0,73.2384,73.4082,73.2384,73.3993,24900.0
2013-07-09 14:30:00,82.08,82.16,81.97,82.06,22800.0,73.3904,73.4619,73.292,73.3725,22800.0
2013-07-09 14:40:00,82.06,82.12,81.98,82.06,21500.0,73.3725,73.4261,73.3009,73.3725,21500.0
2013-07-09 14:50:00,82.07,82.12,81.99,82.05,29800.0,73.3814,73.4261,73.3099,73.3635,29800.0
2013-07-09 15:00:00,82.03,82.1,81.94,81.98,19300.0,73.3456,73.4082,73.2652,73.3009,19300.0
2013-07-09 15:10:00,82.0,82.1,81.89,81.93,16100.0,73.3188,73.4082,73.2205,73.2562,16100.0
2013-07-09 15:20:00,81.95,82.13,81.92,82.07,20600.0,73.2741,73.4351,73.2473,73.3814,20600.0
2013-07-09 15:30:00,82.06,82.19,81.98,82.15,29700.0,73.3725,73.4887,73.3009,73.4529,29700.0
2013-07-09 15:40:00,82.17,82.18,82.04,82.12,28000.0,73.4708,73.4798,73.3546,73.4261,28000.0
2013-07-09 15:50:00,82.12,82.23,81.94,82.13,128200.0,73.4261,73.5245,73.2652,73.4351,128200.0
2013-07-10 09:30:00,82.61,83.02,82.58,82.91,53700.0,73.8642,74.2308,73.8374,74.1325,53700.0
2013-07-10 09:40:00,82.87,83.13,82.77,83.09,38400.0,74.0967,74.3292,74.0073,74.2934,38400.0
2013-07-10 09:50:00,83.06,83.25,83.06,83.21,13700.0,74.2666,74.4365,74.2666,74.4007,13700.0
2013-07-10 10:00:00,83.24,83.26,83.15,83.19,7200.0,74.4275,74.4454,74.3471,74.3828,7200.0
2013-07-10 10:10:00,83.17,83.34,83.12,83.19,46400.0,74.365,74.517,74.3203,74.3828,46400.0
2013-07-10 10:20:00,83.16,83.19,83.11,83.19,19100.0,74.356,74.3828,74.3113,74.3828,19100.0
2013-07-10 10:30:00,83.19,83.23,83.01,83.21,22700.0,74.3828,74.4186,74.2219,74.4007,22700.0
2013-07-10 10:40:00,83.23,83.27,83.16,83.2,13800.0,74.4186,74.4544,74.356,74.3918,13800.0
2013-07-10 10:50:00,83.18,83.29,83.12,83.29,13900.0,74.3739,74.4723,74.3203,74.4723,13900.0
2013-07-10 11:00:00,83.29,83.33,83.16,83.22,24500.0,74.4723,74.508,74.356,74.4097,24500.0
2013-07-10 11:10:00,83.21,83.24,83.02,83.04,22900.0,74.4007,74.4275,74.2308,74.2487,22900.0
2013-07-10 11:20:00,83.05,83.07,83.01,83.05,15800.0,74.2577,74.2755,74.2219,74.2577,15800.0
2013-07-10 11:30:00,83.07,83.25,83.03,83.25,22700.0,74.2755,74.4365,74.2398,74.4365,22700.0
2013-07-10 11:40:00,83.21,83.36,83.02,83.05,24800.0,74.4007,74.5348,74.2308,74.2577,24800.0
2013-07-10 11:50:00,83.05,83.08,83.02,83.03,13700.0,74.2577,74.2845,74.2308,74.2398,13700.0
2013-07-10 12:00:00,83.01,83.17,83.01,83.14,8900.0,74.2219,74.365,74.2219,74.3381,8900.0
2013-07-10 12:10:00,83.16,83.37,83.15,83.15,15000.0,74.356,74.5438,74.3471,74.3471,15000.0
2013-07-10 12:20:00,83.15,83.15,83.09,83.14,6600.0,74.3471,74.3471,74.2934,74.3381,6600.0
2013-07-10 12:30:00,83.14,83.25,83.08,83.25,6400.0,74.3381,74.4365,74.2845,74.4365,6400.0
2013-07-10 12:40:00,83.3,83.35,83.24,83.27,6900.0,74.4812,74.5259,74.4275,74.4544,6900.0
2013-07-10 12:50:00,83.29,83.32,82.95,82.95,13000.0,74.4723,74.4991,74.1682,74.1682,13000.0
2013-07-10 13:00:00,82.97,82.98,82.87,82.95,13200.0,74.1861,74.1951,74.0967,74.1682,13200.0
2013-07-10 13:10:00,82.96,83.04,82.94,83.03,7500.0,74.1772,74.2487,74.1593,74.2398,7500.0
2013-07-10 13:20:00,83.03,83.05,82.99,83.0,4400.0,74.2398,74.2577,74.204,74.213,4400.0
2013-07-10 13:30:00,83.02,83.21,83.01,83.2,13100.0,74.2308,74.4007,74.2219,74.3918,13100.0
2013-07-10 13:40:00,83.19,83.21,83.14,83.21,4900.0,74.3828,74.4007,74.3381,74.4007,4900.0
2013-07-10 13:50:00,83.21,83.3,83.16,83.23,8100.0,74.4007,74.4812,74.356,74.4186,8100.0
2013-07-10 14:00:00,83.29,83.68,83.22,83.55,22500.0,74.4723,74.821,74.4097,74.7047,22500.0
2013-07-10 14:10:00,83.53,83.84,83.49,83.83,16200.0,74.6868,74.964,74.6511,74.9551,16200.0
2013-07-10 14:20:00,83.82,83.87,83.56,83.65,17500.0,74.9461,74.9908,74.7137,74.7941,17500.0
2013-07-10 14:30:00,83.63,83.66,83.49,83.55,16100.0,74.7763,74.8031,74.6511,74.7047,16100.0
2013-07-10 14:40:00,83.55,83.71,83.35,83.46,17300.0,74.7047,74.8478,74.5259,74.6243,17300.0
2013-07-10 14:50:00,83.46,83.66,83.4,83.64,15300.0,74.6243,74.8031,74.5706,74.7852,15300.0
2013-07-10 15:00:00,83.66,83.72,83.6,83.65,8800.0,74.8031,74.8567,74.7494,74.7941,8800.0
2013-07-10 15:10:00,83.63,83.79,83.58,83.79,18600.0,74.7763,74.9193,74.7316,74.9193,18600.0
2013-07-10 15:20:00,83.8,84.03,83.79,84.0,19800.0,74.9283,75.1339,74.9193,75.1071,19800.0
2013-07-10 15:30:00,83.99,84.0,83.81,83.88,25600.0,75.0981,75.1071,74.9372,74.9998,25600.0
2013-07-10 15:40:00,83.88,83.94,83.58,83.59,37800.0,74.9998,75.0534,74.7316,74.7405,37800.0
2013-07-10 15:50:00,83.6,83.89,83.48,83.88,113600.0,74.7494,75.0087,74.6421,74.9998,113600.0
2013-07-11 09:30:00,86.51,86.53,86.29,86.43,60000.0,77.3514,77.3692,77.1546,77.2798,60000.0
2013-07-11 09:40:00,86.42,86.63,86.29,86.47,85700.0,77.2709,77.4587,77.1546,77.3156,85700.0
2013-07-11 09:50:00,86.47,86.69,86.39,86.63,50900.0,77.3156,77.5123,77.2441,77.4587,50900.0
2013-07-11 10:00:00,86.63,86.67,86.42,86.52,54300.0,77.4587,77.4944,77.2709,77.3603,54300.0
2013-07-11 10:10:00,86.52,86.63,86.48,86.54,25700.0,77.3603,77.4587,77.3245,77.3782,25700.0
2013-07-11 10:20:00,86.52,86.72,86.5,86.65,111500.0,77.3603,77.5391,77.3424,77.4765,111500.0
2013-07-11 10:30:00,86.66,86.94,86.62,86.83,56100.0,77.4855,77.7358,77.4497,77.6375,56100.0
2013-07-11 10:40:00,86.83,86.88,86.73,86.88,52700.0,77.6375,77.6822,77.5481,77.6822,52700.0
2013-07-11 10:50:00,86.9,87.01,86.66,86.66,58700.0,77.7001,77.7984,77.4855,77.4855,58700.0
2013-07-11 11:00:00,86.7,86.78,86.52,86.77,24000.0,77.5212,77.5928,77.3603,77.5838,24000.0
2013-07-11 11:10:00,86.75,86.78,86.62,86.73,27300.0,77.566,77.5928,77.4497,77.5481,27300.0
2013-07-11 11:20:00,86.72,86.72,86.53,86.53,20600.0,77.5391,77.5391,77.3692,77.3692,20600.0
2013-07-11 11:30:00,86.55,86.72,86.55,86.72,24400.0,77.3871,77.5391,77.3871,77.5391,24400.0
2013-07-11 11:40:00,86.68,86.68,86.52,86.58,3900.0,77.5034,77.5034,77.3603,77.4139,3900.0
2013-07-11 11:50:00,86.53,86.53,86.33,86.36,15100.0,77.3692,77.3692,77.1904,77.2172,15100.0
2013-07-11 12:00:00,86.36,86.38,86.32,86.35,13000.0,77.2172,77.2351,77.1815,77.2083,13000.0
2013-07-11 12:10:00,86.38,86.44,86.33,86.37,16100.0,77.2351,77.2888,77.1904,77.2262,16100.0
2013-07-11 12:20:00,86.37,86.44,86.34,86.35,18600.0,77.2262,77.2888,77.1994,77.2083,18600.0
2013-07-11 12:30:00,86.37,86.41,86.29,86.4,20100.0,77.2262,77.2619,77.1546,77.253,20100.0
2013-07-11 12:40:00,86.38,86.53,86.38,86.53,1700.0,77.2351,77.3692,77.2351,77.3692,1700.0
2013-07-11 12:50:00,86.47,86.51,86.43,86.48,10300.0,77.3156,77.3514,77.2798,77.3245,10300.0
2013-07-11 13:00:00,86.48,86.48,86.41,86.41,4700.0,77.3245,77.3245,77.2619,77.2619,4700.0
2013-07-11 13:10:00,86.42,86.48,86.4,86.44,18700.0,77.2709,77.3245,77.253,77.2888,18700.0
2013-07-11 13:20:00,86.44,86.44,86.33,86.37,6500.0,77.2888,77.2888,77.1904,77.2262,6500.0
2013-07-11 13:30:00,86.37,86.37,86.2,86.32,7100.0,77.2262,77.2262,77.0742,77.1815,7100.0
2013-07-11 13:40:00,86.34,86.51,86.3,86.51,34100.0,77.1994,77.3514,77.1636,77.3514,34100.0
2013-07-11 13:50:00,86.48,86.54,86.46,86.52,2200.0,77.3245,77.3782,77.3067,77.3603,2200.0
2013-07-11 14:00:00,86.43,86.59,86.42,86.59,17700.0,77.2798,77.4229,77.2709,77.4229,17700.0
2013-07-11 14:10:00,86.57,86.57,86.49,86.54,4300.0,77.405,77.405,77.3335,77.3782,4300.0
2013-07-11 14:20:00,86.55,86.84,86.55,86.84,10700.0,77.3871,77.6464,77.3871,77.6464,10700.0
2013-07-11 14:30:00,86.79,86.94,86.78,86.85,8400.0,77.6017,77.7358,77.5928,77.6554,8400.0
2013-07-11 14:40:00,86.85,86.85,86.79,86.81,4800.0,77.6554,77.6554,77.6017,77.6196,4800.0
2013-07-11 14:50:00,86.81,86.92,86.81,86.92,12200.0,77.6196,77.718,77.6196,77.718,12200.0
2013-07-11 15:00:00,86.94,87.03,86.9,86.97,10000.0,77.7358,77.8163,77.7001,77.7627,10000.0
2013-07-11 15:10:00,86.95,87.0,86.86,86.98,10400.0,77.7448,77.7895,77.6643,77.7716,10400.0
2013-07-11 15:20:00,86.97,87.08,86.94,87.08,19100.0,77.7627,77.861,77.7358,77.861,19100.0
2013-07-11 15:30:00,87.06,87.26,87.06,87.14,34200.0,77.8431,78.022,77.8431,77.9147,34200.0
2013-07-11 15:40:00,87.13,87.22,87.13,87.18,41300.0,77.9057,77.9862,77.9057,77.9504,41300.0
2013-07-11 15:50:00,87.17,87.4,87.07,87.38,157400.0,77.9415,78.1471,77.8521,78.1293,157400.0
2013-07-12 09:30:00,87.76,87.79,87.57,87.65,36700.0,78.469,78.4958,78.2991,78.3707,36700.0
2013-07-12 09:40:00,87.66,87.66,87.29,87.52,10300.0,78.3796,78.3796,78.0488,78.2544,10300.0
2013-07-12 09:50:00,87.56,87.62,87.26,87.34,10700.0,78.2902,78.3438,78.022,78.0935,10700.0
2013-07-12 10:00:00,87.37,87.38,87.13,87.14,15500.0,78.1203,78.1293,77.9057,77.9147,15500.0
2013-07-12 10:10:00,87.1,87.44,87.1,87.42,7400.0,77.8789,78.1829,77.8789,78.165,7400.0
2013-07-12 10:20:00,87.47,87.61,87.47,87.59,25800.0,78.2097,78.3349,78.2097,78.317,25800.0
2013-07-12 10:30:00,87.62,87.78,87.53,87.72,36100.0,78.3438,78.4869,78.2634,78.4333,36100.0
2013-07-12 10:40:00,87.64,87.68,87.6,87.61,12600.0,78.3617,78.3975,78.326,78.3349,12600.0
2013-07-12 10:50:00,87.61,87.61,87.51,87.53,21000.0,78.3349,78.3349,78.2455,78.2634,21000.0
2013-07-12 11:00:00,87.53,87.61,87.4,87.41,50700.0,78.2634,78.3349,78.1471,78.1561,50700.0
2013-07-12 11:10:00,87.41,87.54,87.39,87.54,16200.0,78.1561,78.2723,78.1382,78.2723,16200.0
2013-07-12 11:20:00,87.53,87.64,87.48,87.54,32500.0,78.2634,78.3617,78.2187,78.2723,32500.0
2013-07-12 11:30:00,87.51,87.61,87.42,87.42,25000.0,78.2455,78.3349,78.165,78.165,25000.0
2013-07-12 11:40:00,87.42,87.5,87.25,87.28,9100.0,78.165,78.2365,78.013,78.0398,9100.0
2013-07-12 11:50:00,87.25,87.25,87.12,87.21,9800.0,78.013,78.013,77.8968,77.9773,9800.0
2013-07-12 12:00:00,87.25,87.3,87.23,87.23,18100.0,78.013,78.0577,77.9951,77.9951,18100.0
2013-07-12 12:10:00,87.22,87.22,87.03,87.05,41300.0,77.9862,77.9862,77.8163,77.8342,41300.0
2013-07-12 12:20:00,87.06,87.12,87.04,87.07,7400.0,77.8431,77.8968,77.8252,77.8521,7400.0
2013-07-12 12:30:00,87.08,87.09,86.99,87.02,4200.0,77.861,77.87,77.7805,77.8074,4200.0
2013-07-12 12:40:00,87.02,87.12,86.94,86.94,10100.0,77.8074,77.8968,77.7358,77.7358,10100.0
2013-07-12 12:50:00,86.95,87.09,86.94,87.09,7000.0,77.7448,77.87,77.7358,77.87,7000.0
2013-07-12 13:00:00,87.08,87.1,86.58,86.66,36800.0,77.861,77.8789,77.4139,77.4855,36800.0
2013-07-12 13:10:00,86.67,86.76,86.58,86.76,9300.0,77.4944,77.5749,77.4139,77.5749,9300.0
2013-07-12 13:20:00,86.77,86.85,86.76,86.85,6600.0,77.5838,77.6554,77.5749,77.6554,6600.0
2013-07-12 13:30:00,86.83,86.83,86.73,86.73,1900.0,77.6375,77.6375,77.5481,77.5481,1900.0
2013-07-12 13:40:00,86.7,86.83,86.7,86.83,2100.0,77.5212,77.6375,77.5212,77.6375,2100.0
2013-07-12 13:50:00,86.9,86.91,86.81,86.81,4900.0,77.7001,77.709,77.6196,77.6196,4900.0
2013-07-12 14:00:00,86.79,86.93,86.79,86.8,8800.0,77.6017,77.7269,77.6017,77.6107,8800.0
2013-07-12 14:10:00,86.8,86.81,86.73,86.73,4200.0,77.6107,77.6196,77.5481,77.5481,4200.0
2013-07-12 14:20:00,86.73,86.8,86.71,86.75,3600.0,77.5481,77.6107,77.5302,77.566,3600.0
2013-07-12 14:30:00,86.75,86.8,86.7,86.7,6000.0,77.566,77.6107,77.5212,77.5212,6000.0
2013-07-12 14:40:00,86.71,86.85,86.71,86.82,11700.0,77.5302,77.6554,77.5302,77.6285,11700.0
2013-07-12 14:50:00,86.82,86.88,86.76,86.88,8200.0,77.6285,77.6822,77.5749,77.6822,8200.0
2013-07-12 15:00:00,86.92,86.92,86.81,86.88,5200.0,77.718,77.718,77.6196,77.6822,5200.0
2013-07-12 15:10:00,86.88,87.03,86.88,86.99,7700.0,77.6822,77.8163,77.6822,77.7805,7700.0
2013-07-12 15:20:00,87.01,87.02,86.97,87.0,4900.0,77.7984,77.8074,77.7627,77.7895,4900.0
2013-07-12 15:30:00,86.99,87.04,86.92,87.02,19200.0,77.7805,77.8252,77.718,77.8074,19200.0
2013-07-12 15:40:00,87.02,87.13,86.99,87.06,50100.0,77.8074,77.9057,77.7805,77.8431,50100.0
2013-07-12 15:50:00,87.06,87.18,87.0,87.16,51400.0,77.8431,77.9504,77.7895,77.9325,51400.0
2013-07-15 09:30:00,87.93,88.0,87.74,87.89,83300.0,78.621,78.6836,78.4511,78.5853,83300.0
2013-07-15 09:40:00,87.89,87.97,87.83,87.91,14300.0,78.5853,78.6568,78.5316,78.6031,14300.0
2013-07-15 09:50:00,87.89,87.96,87.65,87.65,33200.0,78.5853,78.6478,78.3707,78.3707,33200.0
2013-07-15 10:00:00,87.69,87.89,87.69,87.7,42000.0,78.4064,78.5853,78.4064,78.4154,42000.0
2013-07-15 10:10:00,87.71,87.8,87.59,87.62,11400.0,78.4243,78.5048,78.317,78.3438,11400.0
2013-07-15 10:20:00,87.65,87.65,87.31,87.33,58700.0,78.3707,78.3707,78.0667,78.0845,58700.0
2013-07-15 10:30:00,87.36,87.46,87.34,87.43,25400.0,78.1114,78.2008,78.0935,78.174,25400.0
2013-07-15 10:40:00,87.44,87.57,87.42,87.47,53900.0,78.1829,78.2991,78.165,78.2097,53900.0
2013-07-15 10:50:00,87.43,87.56,87.38,87.53,15200.0,78.174,78.2902,78.1293,78.2634,15200.0
2013-07-15 11:00:00,87.51,87.51,87.41,87.42,13400.0,78.2455,78.2455,78.1561,78.165,13400.0
2013-07-15 11:10:00,87.45,87.47,87.15,87.22,10500.0,78.1918,78.2097,77.9236,77.9862,10500.0
2013-07-15 11:20:00,87.13,87.24,87.12,87.23,16700.0,77.9057,78.0041,77.8968,77.9951,16700.0
2013-07-15 11:30:00,87.25,87.27,87.13,87.13,4400.0,78.013,78.0309,77.9057,77.9057,4400.0
2013-07-15 11:40:00,87.12,87.14,87.06,87.06,6600.0,77.8968,77.9147,77.8431,77.8431,6600.0
2013-07-15 11:50:00,87.07,87.23,86.95,87.01,45700.0,77.8521,77.9951,77.7448,77.7984,45700.0
2013-07-15 12:00:00,86.99,87.03,86.94,86.99,17300.0,77.7805,77.8163,77.7358,77.7805,17300.0
2013-07-15 12:10:00,86.99,87.01,86.95,86.99,5900.0,77.7805,77.7984,77.7448,77.7805,5900.0
2013-07-15 12:20:00,86.97,87.0,86.92,86.98,8300.0,77.7627,77.7895,77.718,77.7716,8300.0
2013-07-15 12:30:00,87.0,87.01,86.85,86.91,12100.0,77.7895,77.7984,77.6554,77.709,12100.0
2013-07-15 12:40:00,86.91,86.93,86.81,86.86,10800.0,77.709,77.7269,77.6196,77.6643,10800.0
2013-07-15 12:50:00,86.86,86.87,86.77,86.77,21500.0,77.6643,77.6732,77.5838,77.5838,21500.0
2013-07-15 13:00:00,86.76,86.8,86.72,86.76,7200.0,77.5749,77.6107,77.5391,77.5749,7200.0
2013-07-15 13:10:00,86.76,86.83,86.71,86.8,6900.0,77.5749,77.6375,77.5302,77.6107,6900.0
2013-07-15 13:20:00,86.85,86.85,86.54,86.62,29100.0,77.6554,77.6554,77.3782,77.4497,29100.0
2013-07-15 13:30:00,86.62,86.63,86.07,86.44,45800.0,77.4497,77.4587,76.9579,77.2888,45800.0
2013-07-15 13:40:00,86.49,86.52,86.48,86.5,17600.0,77.3335,77.3603,77.3245,77.3424,17600.0
2013-07-15 13:50:00,86.5,86.51,86.35,86.39,14500.0,77.3424,77.3514,77.2083,77.2441,14500.0
2013-07-15 14:00:00,86.39,86.52,86.39,86.43,24900.0,77.2441,77.3603,77.2441,77.2798,24900.0
2013-07-15 14:10:00,86.4,86.52,86.4,86.45,23800.0,77.253,77.3603,77.253,77.2977,23800.0
2013-07-15 14:20:00,86.49,86.49,86.21,86.23,63500.0,77.3335,77.3335,77.0831,77.101,63500.0
2013-07-15 14:30:00,86.22,86.39,86.16,86.38,32000.0,77.0921,77.2441,77.0384,77.2351,32000.0
2013-07-15 14:40:00,86.38,86.53,86.38,86.49,25900.0,77.2351,77.3692,77.2351,77.3335,25900.0
2013-07-15 14:50:00,86.5,86.61,86.44,86.61,48700.0,77.3424,77.4408,77.2888,77.4408,48700.0
2013-07-15 15:00:00,86.61,86.79,86.6,86.78,15200.0,77.4408,77.6017,77.4318,77.5928,15200.0
2013-07-15 15:10:00,86.79,86.89,86.69,86.89,61900.0,77.6017,77.6911,77.5123,77.6911,61900.0
2013-07-15 15:20:00,86.89,86.94,86.78,86.79,36100.0,77.6911,77.7358,77.5928,77.6017,36100.0
2013-07-15 15:30:00,86.78,86.92,86.77,86.86,46300.0,77.5928,77.718,77.5838,77.6643,46300.0
2013-07-15 15:40:00,86.88,86.88,86.75,86.77,47500.0,77.6822,77.6822,77.566,77.5838,47500.0
2013-07-15 15:50:00,86.78,86.92,86.78,86.92,47500.0,77.5928,77.718,77.5928,77.718,47500.0
2013-07-16 09:30:00,87.33,87.39,87.02,87.05,33500.0,78.0845,78.1382,77.8074,77.8342,33500.0
2013-07-16 09:40:00,87.04,87.13,86.88,87.12,27500.0,77.8252,77.9057,77.6822,77.8968,27500.0
2013-07-16 09:50:00,87.13,87.21,87.0,87.21,23200.0,77.9057,77.9773,77.7895,77.9773,23200.0
2013-07-16 10:00:00,87.2,87.23,87.07,87.16,16200.0,77.9683,77.9951,77.8521,77.9325,16200.0
2013-07-16 10:10:00,87.13,87.45,87.13,87.4,26500.0,77.9057,78.1918,77.9057,78.1471,26500.0
2013-07-16 10:20:00,87.44,87.51,87.26,87.47,28400.0,78.1829,78.2455,78.022,78.2097,28400.0
2013-07-16 10:30:00,87.48,87.85,87.45,87.84,33500.0,78.2187,78.5495,78.1918,78.5406,33500.0
2013-07-16 10:40:00,87.8,87.96,87.69,87.71,43300.0,78.5048,78.6478,78.4064,78.4243,43300.0
2013-07-16 10:50:00,87.73,87.75,87.51,87.52,60400.0,78.4422,78.4601,78.2455,78.2544,60400.0
2013-07-16 11:00:00,87.55,87.55,87.23,87.27,17500.0,78.2813,78.2813,77.9951,78.0309,17500.0
2013-07-16 11:10:00,87.25,87.34,87.11,87.32,17100.0,78.013,78.0935,77.8878,78.0756,17100.0
2013-07-16 11:20:00,87.34,87.63,87.34,87.56,23600.0,78.0935,78.3528,78.0935,78.2902,23600.0
2013-07-16 11:30:00,87.55,87.59,87.26,87.4,40600.0,78.2813,78.317,78.022,78.1471,40600.0
2013-07-16 11:40:00,87.39,87.44,87.37,87.44,12700.0,78.1382,78.1829,78.1203,78.1829,12700.0
2013-07-16 11:50:00,87.44,87.45,87.21,87.21,13100.0,78.1829,78.1918,77.9773,77.9773,13100.0
2013-07-16 12:00:00,87.21,87.24,87.1,87.15,18000.0,77.9773,78.0041,77.8789,77.9236,18000.0
2013-07-16 12:10:00,87.15,87.28,87.12,87.27,32100.0,77.9236,78.0398,77.8968,78.0309,32100.0
2013-07-16 12:20:00,87.29,87.52,87.21,87.52,24500.0,78.0488,78.2544,77.9773,78.2544,24500.0
2013-07-16 12:30:00,87.53,87.55,87.49,87.54,14500.0,78.2634,78.2813,78.2276,78.2723,14500.0
2013-07-16 12:40:00,87.55,87.66,87.45,87.45,16300.0,78.2813,78.3796,78.1918,78.1918,16300.0
2013-07-16 12:50:00,87.5,87.59,87.5,87.5,13000.0,78.2365,78.317,78.2365,78.2365,13000.0
2013-07-16 13:00:00,87.54,87.55,87.38,87.43,17000.0,78.2723,78.2813,78.1293,78.174,17000.0
2013-07-16 13:10:00,87.45,87.6,87.41,87.6,23900.0,78.1918,78.326,78.1561,78.326,23900.0
2013-07-16 13:20:00,87.54,87.54,87.48,87.52,9100.0,78.2723,78.2723,78.2187,78.2544,9100.0
2013-07-16 13:30:00,87.5,87.67,87.49,87.62,16700.0,78.2365,78.3886,78.2276,78.3438,16700.0
2013-07-16 13:40:00,87.62,87.83,87.62,87.83,11800.0,78.3438,78.5316,78.3438,78.5316,11800.0
2013-07-16 13:50:00,87.83,87.99,87.82,87.99,20400.0,78.5316,78.6747,78.5227,78.6747,20400.0
2013-07-16 14:00:00,88.0,88.01,87.92,87.93,21400.0,78.6836,78.6926,78.6121,78.621,21400.0
2013-07-16 14:10:00,87.92,88.03,87.86,88.01,10200.0,78.6121,78.7104,78.5584,78.6926,10200.0
2013-07-16 14:20:00,88.03,88.05,87.84,87.98,30400.0,78.7104,78.7283,78.5406,78.6657,30400.0
2013-07-16 14:30:00,87.98,88.0,87.92,87.95,4800.0,78.6657,78.6836,78.6121,78.6389,4800.0
2013-07-16 14:40:00,87.94,87.98,87.83,87.89,19400.0,78.63,78.6657,78.5316,78.5853,19400.0
2013-07-16 14:50:00,87.89,87.89,87.77,87.78,10300.0,78.5853,78.5853,78.478,78.4869,10300.0
2013-07-16 15:00:00,87.77,87.82,87.71,87.77,29000.0,78.478,78.5227,78.4243,78.478,29000.0
2013-07-16 15:10:00,87.66,87.74,87.58,87.59,14000.0,78.3796,78.4511,78.3081,78.317,14000.0
2013-07-16 15:20:00,87.61,87.83,87.59,87.83,36900.0,78.3349,78.5316,78.317,78.5316,36900.0
2013-07-16 15:30:00,87.83,87.97,87.83,87.94,41500.0,78.5316,78.6568,78.5316,78.63,41500.0
2013-07-16 15:40:00,87.95,87.99,87.83,87.85,66500.0,78.6389,78.6747,78.5316,78.5495,66500.0
2013-07-16 15:50:00,87.84,87.86,87.75,87.78,73000.0,78.5406,78.5584,78.4601,78.4869,73000.0
2013-07-17 09:30:00,90.76,90.83,89.74,90.06,156300.0,81.1514,81.214,80.2394,80.5255,156300.0
2013-07-17 09:40:00,90.07,90.21,89.37,89.4,125600.0,80.5345,80.6596,79.9086,79.9354,125600.0
2013-07-17 09:50:00,89.4,89.47,88.56,89.2,167000.0,79.9354,79.998,79.1843,79.7566,167000.0
2013-07-17 10:00:00,89.2,89.6,88.99,89.06,80100.0,79.7566,80.1142,79.5688,79.6314,80100.0
2013-07-17 10:10:00,89.14,89.88,89.06,89.88,77400.0,79.7029,80.3646,79.6314,80.3646,77400.0
2013-07-17 10:20:00,89.88,89.92,89.27,89.35,53600.0,80.3646,80.4003,79.8192,79.8907,53600.0
2013-07-17 10:30:00,89.36,89.51,89.12,89.18,22800.0,79.8996,80.0338,79.685,79.7387,22800.0
2013-07-17 10:40:00,89.17,89.19,88.76,89.06,33300.0,79.7297,79.7476,79.3632,79.6314,33300.0
2013-07-17 10:50:00,89.08,89.14,88.94,89.06,43900.0,79.6493,79.7029,79.5241,79.6314,43900.0
2013-07-17 11:00:00,89.08,89.21,88.95,89.21,30000.0,79.6493,79.7655,79.533,79.7655,30000.0
2013-07-17 11:10:00,89.19,89.2,89.04,89.11,21100.0,79.7476,79.7566,79.6135,79.6761,21100.0
2013-07-17 11:20:00,89.13,89.18,88.71,88.75,46800.0,79.694,79.7387,79.3184,79.3542,46800.0
2013-07-17 11:30:00,88.75,88.83,88.71,88.8,22900.0,79.3542,79.4257,79.3184,79.3989,22900.0
2013-07-17 11:40:00,88.97,89.29,88.95,89.29,39900.0,79.5509,79.837,79.533,79.837,39900.0
2013-07-17 11:50:00,89.28,89.28,89.06,89.12,3900.0,79.8281,79.8281,79.6314,79.685,3900.0
2013-07-17 12:00:00,89.09,89.18,88.82,88.9,27700.0,79.6582,79.7387,79.4168,79.4883,27700.0
2013-07-17 12:10:00,88.91,89.1,88.91,89.06,16600.0,79.4973,79.6672,79.4973,79.6314,16600.0
2013-07-17 12:20:00,89.11,89.11,88.91,88.91,18600.0,79.6761,79.6761,79.4973,79.4973,18600.0
2013-07-17 12:30:00,88.95,89.08,88.95,89.0,12400.0,79.533,79.6493,79.533,79.5777,12400.0
2013-07-17 12:40:00,89.0,89.08,88.96,89.02,18300.0,79.5777,79.6493,79.542,79.5956,18300.0
2013-07-17 12:50:00,89.05,89.06,88.76,88.89,15700.0,79.6225,79.6314,79.3632,79.4794,15700.0
2013-07-17 13:00:00,88.89,88.89,88.84,88.89,12400.0,79.4794,79.4794,79.4347,79.4794,12400.0
2013-07-17 13:10:00,88.89,88.95,88.83,88.95,17800.0,79.4794,79.533,79.4257,79.533,17800.0
2013-07-17 13:20:00,89.0,89.0,88.89,88.89,6200.0,79.5777,79.5777,79.4794,79.4794,6200.0
2013-07-17 13:30:00,88.95,88.96,88.7,88.81,10400.0,79.533,79.542,79.3095,79.4079,10400.0
2013-07-17 13:40:00,88.78,88.92,88.78,88.92,5300.0,79.381,79.5062,79.381,79.5062,5300.0
2013-07-17 13:50:00,88.92,88.96,88.91,88.91,7500.0,79.5062,79.542,79.4973,79.4973,7500.0
2013-07-17 14:00:00,88.93,88.97,88.88,88.88,14600.0,79.5152,79.5509,79.4705,79.4705,14600.0
2013-07-17 14:10:00,88.94,88.94,88.82,88.85,9000.0,79.5241,79.5241,79.4168,79.4436,9000.0
2013-07-17 14:20:00,88.86,88.93,88.83,88.91,28600.0,79.4526,79.5152,79.4257,79.4973,28600.0
2013-07-17 14:30:00,88.93,88.93,88.65,88.76,29600.0,79.5152,79.5152,79.2648,79.3632,29600.0
2013-07-17 14:40:00,88.76,88.79,87.86,88.06,64400.0,79.3632,79.39,78.5584,78.7373,64400.0
2013-07-17 14:50:00,88.05,88.26,88.05,88.25,49800.0,78.7283,78.9161,78.7283,78.9071,49800.0
2013-07-17 15:00:00,88.24,88.57,88.2,88.43,42000.0,78.8982,79.1933,78.8624,79.0681,42000.0
2013-07-17 15:10:00,88.42,88.65,88.42,88.48,32700.0,79.0592,79.2648,79.0592,79.1128,32700.0
2013-07-17 15:20:00,88.53,88.59,88.36,88.5,14300.0,79.1575,79.2112,79.0055,79.1307,14300.0
2013-07-17 15:30:00,88.54,88.61,88.38,88.6,29800.0,79.1664,79.229,79.0234,79.2201,29800.0
2013-07-17 15:40:00,88.6,88.8,88.46,88.8,32600.0,79.2201,79.3989,79.0949,79.3989,32600.0
2013-07-17 15:50:00,88.82,89.0,88.82,88.97,61700.0,79.4168,79.5777,79.4168,79.5509,61700.0
2013-07-18 09:30:00,88.36,88.42,87.92,88.21,116300.0,79.0055,79.0592,78.6121,78.8714,116300.0
2013-07-18 09:40:00,88.2,88.2,87.81,87.87,74300.0,78.8624,78.8624,78.5137,78.5674,74300.0
2013-07-18 09:50:00,87.86,87.92,87.7,87.78,59900.0,78.5584,78.6121,78.4154,78.4869,59900.0
2013-07-18 10:00:00,87.82,88.33,87.78,88.23,89500.0,78.5227,78.9787,78.4869,78.8893,89500.0
2013-07-18 10:10:00,88.24,88.71,88.24,88.7,68500.0,78.8982,79.3184,78.8982,79.3095,68500.0
2013-07-18 10:20:00,88.71,89.06,88.71,88.85,35000.0,79.3184,79.6314,79.3184,79.4436,35000.0
2013-07-18 10:30:00,88.9,88.9,88.55,88.76,33500.0,79.4883,79.4883,79.1754,79.3632,33500.0
2013-07-18 10:40:00,88.78,88.9,88.64,88.7,19300.0,79.381,79.4883,79.2559,79.3095,19300.0
2013-07-18 10:50:00,88.72,88.79,88.67,88.79,25500.0,79.3274,79.39,79.2827,79.39,25500.0
2013-07-18 11:00:00,88.79,88.83,88.45,88.45,32500.0,79.39,79.4257,79.086,79.086,32500.0
2013-07-18 11:10:00,88.46,88.62,88.31,88.62,29000.0,79.0949,79.238,78.9608,79.238,29000.0
2013-07-18 11:20:00,88.61,88.66,88.57,88.59,91200.0,79.229,79.2737,79.1933,79.2112,91200.0
2013-07-18 11:30:00,88.55,88.77,88.5,88.77,13800.0,79.1754,79.3721,79.1307,79.3721,13800.0
2013-07-18 11:40:00,88.74,88.74,88.6,88.7,9400.0,79.3453,79.3453,79.2201,79.3095,9400.0
2013-07-18 11:50:00,88.7,88.7,88.57,88.68,25200.0,79.3095,79.3095,79.1933,79.2916,25200.0
2013-07-18 12:00:00,88.69,89.12,88.69,89.11,24200.0,79.3006,79.685,79.3006,79.6761,24200.0
2013-07-18 12:10:00,89.11,89.14,88.96,89.0,13400.0,79.6761,79.7029,79.542,79.5777,13400.0
2013-07-18 12:20:00,89.03,89.07,88.87,88.95,19300.0,79.6046,79.6403,79.4615,79.533,19300.0
2013-07-18 12:30:00,88.97,89.16,88.94,88.94,56400.0,79.5509,79.7208,79.5241,79.5241,56400.0
2013-07-18 12:40:00,88.94,88.97,88.65,88.73,37800.0,79.5241,79.5509,79.2648,79.3363,37800.0
2013-07-18 12:50:00,88.72,89.09,88.72,88.99,41100.0,79.3274,79.6582,79.3274,79.5688,41100.0
2013-07-18 13:00:00,89.01,89.04,88.86,89.0,18300.0,79.5867,79.6135,79.4526,79.5777,18300.0
2013-07-18 13:10:00,88.96,89.07,88.95,88.98,14100.0,79.542,79.6403,79.533,79.5599,14100.0
2013-07-18 13:20:00,88.93,89.12,88.92,89.01,52200.0,79.5152,79.685,79.5062,79.5867,52200.0
2013-07-18 13:30:00,89.0,89.19,88.99,89.1,30700.0,79.5777,79.7476,79.5688,79.6672,30700.0
2013-07-18 13:40:00,89.09,89.23,89.08,89.23,9900.0,79.6582,79.7834,79.6493,79.7834,9900.0
2013-07-18 13:50:00,89.2,89.43,89.12,89.39,12600.0,79.7566,79.9622,79.685,79.9265,12600.0
2013-07-18 14:00:00,89.4,89.4,89.26,89.26,5200.0,79.9354,79.9354,79.8102,79.8102,5200.0
2013-07-18 14:10:00,89.24,89.35,89.1,89.29,14000.0,79.7923,79.8907,79.6672,79.837,14000.0
2013-07-18 14:20:00,89.26,89.38,89.25,89.3,9500.0,79.8102,79.9175,79.8013,79.846,9500.0
2013-07-18 14:30:00,89.29,89.36,89.19,89.19,8100.0,79.837,79.8996,79.7476,79.7476,8100.0
2013-07-18 14:40:00,89.2,89.33,89.2,89.23,9700.0,79.7566,79.8728,79.7566,79.7834,9700.0
2013-07-18 14:50:00,89.27,89.27,89.06,89.19,21400.0,79.8192,79.8192,79.6314,79.7476,21400.0
2013-07-18 15:00:00,89.16,89.31,89.06,89.11,46500.0,79.7208,79.8549,79.6314,79.6761,46500.0
2013-07-18 15:10:00,89.12,89.19,88.94,89.03,28300.0,79.685,79.7476,79.5241,79.6046,28300.0
2013-07-18 15:20:00,89.02,89.16,89.0,89.16,22000.0,79.5956,79.7208,79.5777,79.7208,22000.0
2013-07-18 15:30:00,89.16,89.28,89.13,89.2,45700.0,79.7208,79.8281,79.694,79.7566,45700.0
2013-07-18 15:40:00,89.19,89.26,89.08,89.09,37900.0,79.7476,79.8102,79.6493,79.6582,37900.0
2013-07-18 15:50:00,89.14,89.14,88.99,89.06,82400.0,79.7029,79.7029,79.5688,79.6314,82400.0
2013-07-19 09:30:00,88.42,88.65,88.21,88.6,129500.0,79.0592,79.2648,78.8714,79.2201,129500.0
2013-07-19 09:40:00,88.58,88.74,88.57,88.62,70400.0,79.2022,79.3453,79.1933,79.238,70400.0
2013-07-19 09:50:00,88.6,88.74,88.58,88.68,18700.0,79.2201,79.3453,79.2022,79.2916,18700.0
2013-07-19 10:00:00,88.74,88.87,88.7,88.87,33400.0,79.3453,79.4615,79.3095,79.4615,33400.0
2013-07-19 10:10:00,88.86,88.87,88.77,88.82,11700.0,79.4526,79.4615,79.3721,79.4168,11700.0
2013-07-19 10:20:00,88.77,88.78,88.7,88.71,27900.0,79.3721,79.381,79.3095,79.3184,27900.0
2013-07-19 10:30:00,88.69,88.77,88.64,88.75,16600.0,79.3006,79.3721,79.2559,79.3542,16600.0
2013-07-19 10:40:00,88.76,88.76,88.64,88.64,16800.0,79.3632,79.3632,79.2559,79.2559,16800.0
2013-07-19 10:50:00,88.68,88.7,88.55,88.57,8100.0,79.2916,79.3095,79.1754,79.1933,8100.0
2013-07-19 11:00:00,88.61,88.68,88.6,88.63,10700.0,79.229,79.2916,79.2201,79.2469,10700.0
2013-07-19 11:10:00,88.7,88.7,88.57,88.69,23300.0,79.3095,79.3095,79.1933,79.3006,23300.0
2013-07-19 11:20:00,88.7,88.75,88.6,88.73,38900.0,79.3095,79.3542,79.2201,79.3363,38900.0
2013-07-19 11:30:00,88.72,88.89,88.7,88.84,23700.0,79.3274,79.4794,79.3095,79.4347,23700.0
2013-07-19 11:40:00,88.84,88.85,88.27,88.28,43800.0,79.4347,79.4436,78.925,78.934,43800.0
2013-07-19 11:50:00,88.28,88.34,88.27,88.28,5500.0,78.934,78.9876,78.925,78.934,5500.0
2013-07-19 12:00:00,88.3,88.3,88.18,88.25,8300.0,78.9519,78.9519,78.8446,78.9071,8300.0
2013-07-19 12:10:00,88.25,88.25,88.08,88.13,9200.0,78.9071,78.9071,78.7551,78.7999,9200.0
2013-07-19 12:20:00,88.12,88.14,88.08,88.14,2500.0,78.7909,78.8088,78.7551,78.8088,2500.0
2013-07-19 12:30:00,88.13,88.18,88.11,88.16,3600.0,78.7999,78.8446,78.782,78.8267,3600.0
2013-07-19 12:40:00,88.19,88.23,88.09,88.14,12700.0,78.8535,78.8893,78.7641,78.8088,12700.0
2013-07-19 12:50:00,88.18,88.18,88.03,88.11,23400.0,78.8446,78.8446,78.7104,78.782,23400.0
2013-07-19 13:00:00,88.14,88.3,88.14,88.26,6400.0,78.8088,78.9519,78.8088,78.9161,6400.0
2013-07-19 13:10:00,88.26,88.37,88.24,88.32,4900.0,78.9161,79.0144,78.8982,78.9697,4900.0
2013-07-19 13:20:00,88.39,88.54,88.36,88.54,5300.0,79.0323,79.1664,79.0055,79.1664,5300.0
2013-07-19 13:30:00,88.55,88.72,88.52,88.59,6700.0,79.1754,79.3274,79.1486,79.2112,6700.0
2013-07-19 13:40:00,88.57,88.6,88.42,88.42,8300.0,79.1933,79.2201,79.0592,79.0592,8300.0
2013-07-19 13:50:00,88.5,88.55,88.43,88.55,2800.0,79.1307,79.1754,79.0681,79.1754,2800.0
2013-07-19 14:00:00,88.55,88.6,88.54,88.58,7700.0,79.1754,79.2201,79.1664,79.2022,7700.0
2013-07-19 14:10:00,88.59,88.63,88.5,88.55,12300.0,79.2112,79.2469,79.1307,79.1754,12300.0
2013-07-19 14:20:00,88.54,88.67,88.54,88.61,33600.0,79.1664,79.2827,79.1664,79.229,33600.0
2013-07-19 14:30:00,88.61,88.61,88.52,88.53,13100.0,79.229,79.229,79.1486,79.1575,13100.0
2013-07-19 14:40:00,88.52,88.6,88.52,88.58,16000.0,79.1486,79.2201,79.1486,79.2022,16000.0
2013-07-19 14:50:00,88.59,88.66,88.58,88.65,16900.0,79.2112,79.2737,79.2022,79.2648,16900.0
2013-07-19 15:00:00,88.65,88.75,88.64,88.73,16500.0,79.2648,79.3542,79.2559,79.3363,16500.0
2013-07-19 15:10:00,88.73,88.73,88.69,88.71,16700.0,79.3363,79.3363,79.3006,79.3184,16700.0
2013-07-19 15:20:00,88.71,88.72,88.62,88.65,38100.0,79.3184,79.3274,79.238,79.2648,38100.0
2013-07-19 15:30:00,88.66,88.88,88.66,88.87,42000.0,79.2737,79.4705,79.2737,79.4615,42000.0
2013-07-19 15:40:00,88.88,89.08,88.86,89.01,58400.0,79.4705,79.6493,79.4526,79.5867,58400.0
2013-07-19 15:50:00,88.99,89.16,88.97,89.08,104400.0,79.5688,79.7208,79.5509,79.6493,104400.0
2013-07-22 09:30:00,88.54,88.69,88.22,88.25,57800.0,79.1664,79.3006,78.8803,78.9071,57800.0
2013-07-22 09:40:00,88.25,88.3,88.19,88.25,40600.0,78.9071,78.9519,78.8535,78.9071,40600.0
2013-07-22 09:50:00,88.25,88.53,88.21,88.49,46600.0,78.9071,79.1575,78.8714,79.1217,46600.0
2013-07-22 10:00:00,88.49,88.64,88.39,88.55,19900.0,79.1217,79.2559,79.0323,79.1754,19900.0
2013-07-22 10:10:00,88.55,88.75,88.54,88.66,13500.0,79.1754,79.3542,79.1664,79.2737,13500.0
2013-07-22 10:20:00,88.72,88.73,88.65,88.68,6100.0,79.3274,79.3363,79.2648,79.2916,6100.0
2013-07-22 10:30:00,88.67,88.67,88.48,88.48,10700.0,79.2827,79.2827,79.1128,79.1128,10700.0
2013-07-22 10:40:00,88.5,88.5,88.4,88.4,9800.0,79.1307,79.1307,79.0413,79.0413,9800.0
2013-07-22 10:50:00,88.4,88.45,88.35,88.36,6500.0,79.0413,79.086,78.9966,79.0055,6500.0
2013-07-22 11:00:00,88.37,88.46,88.37,88.44,9100.0,79.0144,79.0949,79.0144,79.077,9100.0
2013-07-22 11:10:00,88.44,88.55,88.44,88.5,95900.0,79.077,79.1754,79.077,79.1307,95900.0
2013-07-22 11:20:00,88.48,88.58,88.48,88.5,47300.0,79.1128,79.2022,79.1128,79.1307,47300.0
2013-07-22 11:30:00,88.5,88.7,88.47,88.68,28400.0,79.1307,79.3095,79.1039,79.2916,28400.0
2013-07-22 11:40:00,88.66,88.78,88.66,88.7,13300.0,79.2737,79.381,79.2737,79.3095,13300.0
2013-07-22 11:50:00,88.67,88.67,88.5,88.62,8200.0,79.2827,79.2827,79.1307,79.238,8200.0
2013-07-22 12:00:00,88.66,88.73,88.63,88.67,19800.0,79.2737,79.3363,79.2469,79.2827,19800.0
2013-07-22 12:10:00,88.66,88.74,88.62,88.67,5600.0,79.2737,79.3453,79.238,79.2827,5600.0
2013-07-22 12:20:00,88.67,88.75,88.57,88.72,43800.0,79.2827,79.3542,79.1933,79.3274,43800.0
2013-07-22 12:30:00,88.75,88.75,88.63,88.64,3700.0,79.3542,79.3542,79.2469,79.2559,3700.0
2013-07-22 12:40:00,88.61,88.72,88.61,88.68,21500.0,79.229,79.3274,79.229,79.2916,21500.0
2013-07-22 12:50:00,88.68,88.7,88.57,88.6,6900.0,79.2916,79.3095,79.1933,79.2201,6900.0
2013-07-22 13:00:00,88.61,88.61,88.51,88.52,2600.0,79.229,79.229,79.1396,79.1486,2600.0
2013-07-22 13:10:00,88.49,88.56,88.48,88.48,12600.0,79.1217,79.1843,79.1128,79.1128,12600.0
2013-07-22 13:20:00,88.5,88.52,88.46,88.46,24700.0,79.1307,79.1486,79.0949,79.0949,24700.0
2013-07-22 13:30:00,88.45,88.53,88.44,88.47,9700.0,79.086,79.1575,79.077,79.1039,9700.0
2013-07-22 13:40:00,88.43,88.45,88.29,88.29,7000.0,79.0681,79.086,78.9429,78.9429,7000.0
2013-07-22 13:50:00,88.3,88.53,88.3,88.52,23600.0,78.9519,79.1575,78.9519,79.1486,23600.0
2013-07-22 14:00:00,88.52,88.76,88.52,88.76,25300.0,79.1486,79.3632,79.1486,79.3632,25300.0
2013-07-22 14:10:00,88.76,88.96,88.74,88.75,24800.0,79.3632,79.542,79.3453,79.3542,24800.0
2013-07-22 14:20:00,88.74,88.75,88.69,88.73,14600.0,79.3453,79.3542,79.3006,79.3363,14600.0
2013-07-22 14:30:00,88.75,88.75,88.72,88.72,19100.0,79.3542,79.3542,79.3274,79.3274,19100.0
2013-07-22 14:40:00,88.72,88.96,88.72,88.86,13800.0,79.3274,79.542,79.3274,79.4526,13800.0
2013-07-22 14:50:00,88.85,88.88,88.7,88.88,5500.0,79.4436,79.4705,79.3095,79.4705,5500.0
2013-07-22 15:00:00,88.83,88.87,88.77,88.8,5700.0,79.4257,79.4615,79.3721,79.3989,5700.0
2013-07-22 15:10:00,88.8,88.82,88.67,88.69,9600.0,79.3989,79.4168,79.2827,79.3006,9600.0
2013-07-22 15:20:00,88.7,88.8,88.66,88.8,9300.0,79.3095,79.3989,79.2737,79.3989,9300.0
2013-07-22 15:30:00,88.79,88.81,88.53,88.56,26200.0,79.39,79.4079,79.1575,79.1843,26200.0
2013-07-22 15:40:00,88.57,88.7,88.57,88.57,24000.0,79.1933,79.3095,79.1933,79.1933,24000.0
2013-07-22 15:50:00,88.57,88.71,88.55,88.66,38500.0,79.1933,79.3184,79.1754,79.2737,38500.0
2013-07-23 09:30:00,87.82,88.05,87.77,87.93,70000.0,78.5227,78.7283,78.478,78.621,70000.0
2013-07-23 09:40:00,87.95,88.12,87.91,88.0,43700.0,78.6389,78.7909,78.6031,78.6836,43700.0
2013-07-23 09:50:00,87.99,88.14,87.96,88.05,21200.0,78.6747,78.8088,78.6478,78.7283,21200.0
2013-07-23 10:00:00,88.05,88.14,88.0,88.01,20800.0,78.7283,78.8088,78.6836,78.6926,20800.0
2013-07-23 10:10:00,88.04,88.14,88.0,88.07,11000.0,78.7194,78.8088,78.6836,78.7462,11000.0
2013-07-23 10:20:00,88.05,88.14,87.98,88.12,49900.0,78.7283,78.8088,78.6657,78.7909,49900.0
2013-07-23 10:30:00,88.14,88.14,87.98,87.99,39600.0,78.8088,78.8088,78.6657,78.6747,39600.0
2013-07-23 10:40:00,87.99,88.2,87.94,88.12,40700.0,78.6747,78.8624,78.63,78.7909,40700.0
2013-07-23 10:50:00,88.09,88.13,88.0,88.07,24300.0,78.7641,78.7999,78.6836,78.7462,24300.0
2013-07-23 11:00:00,88.08,88.09,87.96,88.02,23400.0,78.7551,78.7641,78.6478,78.7015,23400.0
2013-07-23 11:10:00,88.0,88.14,88.0,88.04,14900.0,78.6836,78.8088,78.6836,78.7194,14900.0
2013-07-23 11:20:00,88.01,88.12,88.01,88.08,42200.0,78.6926,78.7909,78.6926,78.7551,42200.0
2013-07-23 11:30:00,88.06,88.2,88.01,88.06,36700.0,78.7373,78.8624,78.6926,78.7373,36700.0
2013-07-23 11:40:00,88.06,88.23,88.06,88.2,12400.0,78.7373,78.8893,78.7373,78.8624,12400.0
2013-07-23 11:50:00,88.18,88.22,88.08,88.08,10500.0,78.8446,78.8803,78.7551,78.7551,10500.0
2013-07-23 12:00:00,88.08,88.2,87.99,88.2,5300.0,78.7551,78.8624,78.6747,78.8624,5300.0
2013-07-23 12:10:00,88.2,88.29,88.13,88.23,12600.0,78.8624,78.9429,78.7999,78.8893,12600.0
2013-07-23 12:20:00,88.26,88.33,88.24,88.24,6700.0,78.9161,78.9787,78.8982,78.8982,6700.0
2013-07-23 12:30:00,88.17,88.26,88.1,88.24,6500.0,78.8356,78.9161,78.773,78.8982,6500.0
2013-07-23 12:40:00,88.24,88.29,88.2,88.21,5100.0,78.8982,78.9429,78.8624,78.8714,5100.0
2013-07-23 12:50:00,88.21,88.3,88.17,88.17,4900.0,78.8714,78.9519,78.8356,78.8356,4900.0
2013-07-23 13:00:00,88.17,88.24,88.12,88.24,1600.0,78.8356,78.8982,78.7909,78.8982,1600.0
2013-07-23 13:10:00,88.25,88.43,88.25,88.43,16300.0,78.9071,79.0681,78.9071,79.0681,16300.0
2013-07-23 13:20:00,88.43,88.64,88.43,88.6,27600.0,79.0681,79.2559,79.0681,79.2201,27600.0
2013-07-23 13:30:00,88.61,88.7,88.6,88.7,19400.0,79.229,79.3095,79.2201,79.3095,19400.0
2013-07-23 13:40:00,88.66,88.69,88.63,88.68,10700.0,79.2737,79.3006,79.2469,79.2916,10700.0
2013-07-23 13:50:00,88.67,88.7,88.63,88.67,17500.0,79.2827,79.3095,79.2469,79.2827,17500.0
2013-07-23 14:00:00,88.68,88.73,88.65,88.65,18900.0,79.2916,79.3363,79.2648,79.2648,18900.0
2013-07-23 14:10:00,88.65,88.73,88.61,88.69,18900.0,79.2648,79.3363,79.229,79.3006,18900.0
2013-07-23 14:20:00,88.72,88.74,88.51,88.6,10600.0,79.3274,79.3453,79.1396,79.2201,10600.0
2013-07-23 14:30:00,88.59,88.73,88.59,88.73,15100.0,79.2112,79.3363,79.2112,79.3363,15100.0
2013-07-23 14:40:00,88.71,88.83,88.65,88.81,21100.0,79.3184,79.4257,79.2648,79.4079,21100.0
2013-07-23 14:50:00,88.81,88.93,88.8,88.92,36100.0,79.4079,79.5152,79.3989,79.5062,36100.0
2013-07-23 15:00:00,88.92,88.92,88.81,88.86,19100.0,79.5062,79.5062,79.4079,79.4526,19100.0
2013-07-23 15:10:00,88.84,88.96,88.8,88.94,43800.0,79.4347,79.542,79.3989,79.5241,43800.0
2013-07-23 15:20:00,88.94,89.0,88.81,88.85,37300.0,79.5241,79.5777,79.4079,79.4436,37300.0
2013-07-23 15:30:00,88.85,88.99,88.85,88.93,49900.0,79.4436,79.5688,79.4436,79.5152,49900.0
2013-07-23 15:40:00,88.92,88.93,88.72,88.72,82200.0,79.5062,79.5152,79.3274,79.3274,82200.0
2013-07-23 15:50:00,88.71,88.71,88.55,88.58,99300.0,79.3184,79.3184,79.1754,79.2022,99300.0
2013-07-24 09:30:00,88.9,88.97,88.8,88.8,19500.0,79.4883,79.5509,79.3989,79.3989,19500.0
2013-07-24 09:40:00,88.74,89.01,88.74,88.98,20400.0,79.3453,79.5867,79.3453,79.5599,20400.0
2013-07-24 09:50:00,88.98,89.02,88.9,88.95,97700.0,79.5599,79.5956,79.4883,79.533,97700.0
2013-07-24 10:00:00,88.94,88.96,88.63,88.71,53300.0,79.5241,79.542,79.2469,79.3184,53300.0
2013-07-24 10:10:00,88.7,88.9,88.66,88.86,22700.0,79.3095,79.4883,79.2737,79.4526,22700.0
2013-07-24 10:20:00,88.84,88.85,88.58,88.67,12200.0,79.4347,79.4436,79.2022,79.2827,12200.0
2013-07-24 10:30:00,88.67,88.89,88.56,88.87,14000.0,79.2827,79.4794,79.1843,79.4615,14000.0
2013-07-24 10:40:00,88.89,89.05,88.89,89.02,11600.0,79.4794,79.6225,79.4794,79.5956,11600.0
2013-07-24 10:50:00,89.06,89.21,89.06,89.1,10100.0,79.6314,79.7655,79.6314,79.6672,10100.0
2013-07-24 11:00:00,89.09,89.09,88.9,88.9,3800.0,79.6582,79.6582,79.4883,79.4883,3800.0
2013-07-24 11:10:00,88.89,89.07,88.85,89.0,9800.0,79.4794,79.6403,79.4436,79.5777,9800.0
2013-07-24 11:20:00,89.04,89.26,89.04,89.14,35400.0,79.6135,79.8102,79.6135,79.7029,35400.0
2013-07-24 11:30:00,89.17,89.23,89.09,89.18,43500.0,79.7297,79.7834,79.6582,79.7387,43500.0
2013-07-24 11:40:00,89.13,89.27,89.1,89.19,9300.0,79.694,79.8192,79.6672,79.7476,9300.0
2013-07-24 11:50:00,89.19,89.19,89.1,89.13,5500.0,79.7476,79.7476,79.6672,79.694,5500.0
2013-07-24 12:00:00,89.15,89.18,89.1,89.1,8100.0,79.7119,79.7387,79.6672,79.6672,8100.0
2013-07-24 12:10:00,89.1,89.18,89.09,89.17,19100.0,79.6672,79.7387,79.6582,79.7297,19100.0
2013-07-24 12:20:00,89.16,89.19,89.05,89.14,3800.0,79.7208,79.7476,79.6225,79.7029,3800.0
2013-07-24 12:30:00,89.16,89.19,89.01,89.19,7100.0,79.7208,79.7476,79.5867,79.7476,7100.0
2013-07-24 12:40:00,89.19,89.19,89.12,89.14,9300.0,79.7476,79.7476,79.685,79.7029,9300.0
2013-07-24 12:50:00,89.14,89.19,89.09,89.15,11200.0,79.7029,79.7476,79.6582,79.7119,11200.0
2013-07-24 13:00:00,89.17,89.26,89.05,89.05,16200.0,79.7297,79.8102,79.6225,79.6225,16200.0
2013-07-24 13:10:00,89.08,89.13,89.01,89.01,9900.0,79.6493,79.694,79.5867,79.5867,9900.0
2013-07-24 13:20:00,89.04,89.08,88.98,89.06,10000.0,79.6135,79.6493,79.5599,79.6314,10000.0
2013-07-24 13:30:00,89.02,89.04,88.84,88.89,20000.0,79.5956,79.6135,79.4347,79.4794,20000.0
2013-07-24 13:40:00,88.89,88.9,88.7,88.82,31000.0,79.4794,79.4883,79.3095,79.4168,31000.0
2013-07-24 13:50:00,88.89,88.98,88.76,88.76,16500.0,79.4794,79.5599,79.3632,79.3632,16500.0
2013-07-24 14:00:00,88.75,88.92,88.75,88.9,18700.0,79.3542,79.5062,79.3542,79.4883,18700.0
2013-07-24 14:10:00,88.9,88.93,88.8,88.85,46000.0,79.4883,79.5152,79.3989,79.4436,46000.0
2013-07-24 14:20:00,88.82,88.86,88.69,88.72,18000.0,79.4168,79.4526,79.3006,79.3274,18000.0
2013-07-24 14:30:00,88.71,88.74,88.59,88.61,18600.0,79.3184,79.3453,79.2112,79.229,18600.0
2013-07-24 14:40:00,88.65,88.69,88.51,88.51,17700.0,79.2648,79.3006,79.1396,79.1396,17700.0
2013-07-24 14:50:00,88.49,88.67,88.46,88.65,11300.0,79.1217,79.2827,79.0949,79.2648,11300.0
2013-07-24 15:00:00,88.64,88.68,88.44,88.59,30900.0,79.2559,79.2916,79.077,79.2112,30900.0
2013-07-24 15:10:00,88.6,88.67,88.56,88.62,26400.0,79.2201,79.2827,79.1843,79.238,26400.0
2013-07-24 15:20:00,88.63,88.74,88.49,88.53,23000.0,79.2469,79.3453,79.1217,79.1575,23000.0
2013-07-24 15:30:00,88.52,88.58,88.4,88.44,33500.0,79.1486,79.2022,79.0413,79.077,33500.0
2013-07-24 15:40:00,88.44,88.53,88.39,88.4,46400.0,79.077,79.1575,79.0323,79.0413,46400.0
2013-07-24 15:50:00,88.4,88.52,88.29,88.43,67800.0,79.0413,79.1486,78.9429,79.0681,67800.0
2013-07-25 09:30:00,89.11,89.13,88.86,88.98,52500.0,79.6761,79.694,79.4526,79.5599,52500.0
2013-07-25 09:40:00,88.98,89.11,88.87,89.06,27400.0,79.5599,79.6761,79.4615,79.6314,27400.0
2013-07-25 09:50:00,89.1,89.21,88.93,88.94,24200.0,79.6672,79.7655,79.5152,79.5241,24200.0
2013-07-25 10:00:00,88.96,89.22,88.92,89.18,42200.0,79.542,79.7745,79.5062,79.7387,42200.0
2013-07-25 10:10:00,89.21,89.21,88.94,89.11,21700.0,79.7655,79.7655,79.5241,79.6761,21700.0
2013-07-25 10:20:00,89.06,89.1,89.0,89.07,6800.0,79.6314,79.6672,79.5777,79.6403,6800.0
2013-07-25 10:30:00,89.09,89.27,89.07,89.27,15700.0,79.6582,79.8192,79.6403,79.8192,15700.0
2013-07-25 10:40:00,89.23,89.31,89.23,89.29,12800.0,79.7834,79.8549,79.7834,79.837,12800.0
2013-07-25 10:50:00,89.27,89.44,89.27,89.42,25300.0,79.8192,79.9712,79.8192,79.9533,25300.0
2013-07-25 11:00:00,89.43,89.43,89.14,89.16,26700.0,79.9622,79.9622,79.7029,79.7208,26700.0
2013-07-25 11:10:00,89.15,89.31,89.14,89.28,17700.0,79.7119,79.8549,79.7029,79.8281,17700.0
2013-07-25 11:20:00,89.28,89.28,89.13,89.18,10900.0,79.8281,79.8281,79.694,79.7387,10900.0
2013-07-25 11:30:00,89.18,89.43,89.18,89.25,23000.0,79.7387,79.9622,79.7387,79.8013,23000.0
2013-07-25 11:40:00,89.27,89.36,89.25,89.36,6600.0,79.8192,79.8996,79.8013,79.8996,6600.0
2013-07-25 11:50:00,89.36,89.4,89.3,89.34,11000.0,79.8996,79.9354,79.846,79.8818,11000.0
2013-07-25 12:00:00,89.4,89.4,89.25,89.27,5800.0,79.9354,79.9354,79.8013,79.8192,5800.0
2013-07-25 12:10:00,89.31,89.45,89.29,89.45,12000.0,79.8549,79.9801,79.837,79.9801,12000.0
2013-07-25 12:20:00,89.45,89.5,89.44,89.47,14600.0,79.9801,80.0248,79.9712,79.998,14600.0
2013-07-25 12:30:00,89.48,89.48,89.35,89.4,7800.0,80.0069,80.0069,79.8907,79.9354,7800.0
2013-07-25 12:40:00,89.35,89.44,89.35,89.41,8300.0,79.8907,79.9712,79.8907,79.9443,8300.0
2013-07-25 12:50:00,89.41,89.43,89.36,89.41,11700.0,79.9443,79.9622,79.8996,79.9443,11700.0
2013-07-25 13:00:00,89.41,89.45,89.26,89.3,7500.0,79.9443,79.9801,79.8102,79.846,7500.0
2013-07-25 13:10:00,89.31,89.4,89.29,89.4,6000.0,79.8549,79.9354,79.837,79.9354,6000.0
2013-07-25 13:20:00,89.4,89.44,89.39,89.44,8300.0,79.9354,79.9712,79.9265,79.9712,8300.0
2013-07-25 13:30:00,89.4,89.43,89.3,89.35,6500.0,79.9354,79.9622,79.846,79.8907,6500.0
2013-07-25 13:40:00,89.36,89.44,89.34,89.4,7200.0,79.8996,79.9712,79.8818,79.9354,7200.0
2013-07-25 13:50:00,89.44,89.45,89.36,89.39,9500.0,79.9712,79.9801,79.8996,79.9265,9500.0
2013-07-25 14:00:00,89.39,89.41,89.36,89.41,20900.0,79.9265,79.9443,79.8996,79.9443,20900.0
2013-07-25 14:10:00,89.4,89.41,89.36,89.38,10100.0,79.9354,79.9443,79.8996,79.9175,10100.0
2013-07-25 14:20:00,89.38,89.39,89.29,89.31,11400.0,79.9175,79.9265,79.837,79.8549,11400.0
2013-07-25 14:30:00,89.33,89.38,89.28,89.34,8200.0,79.8728,79.9175,79.8281,79.8818,8200.0
2013-07-25 14:40:00,89.36,89.42,89.34,89.39,16400.0,79.8996,79.9533,79.8818,79.9265,16400.0
2013-07-25 14:50:00,89.39,89.39,89.19,89.19,25500.0,79.9265,79.9265,79.7476,79.7476,25500.0
2013-07-25 15:00:00,89.18,89.39,89.18,89.31,75700.0,79.7387,79.9265,79.7387,79.8549,75700.0
2013-07-25 15:10:00,89.32,89.42,89.31,89.36,71700.0,79.8639,79.9533,79.8549,79.8996,71700.0
2013-07-25 15:20:00,89.37,89.54,89.3,89.45,83100.0,79.9086,80.0606,79.846,79.9801,83100.0
2013-07-25 15:30:00,89.46,89.53,89.4,89.48,40500.0,79.989,80.0516,79.9354,80.0069,40500.0
2013-07-25 15:40:00,89.46,89.59,89.43,89.45,84100.0,79.989,80.1053,79.9622,79.9801,84100.0
2013-07-25 15:50:00,89.44,89.68,89.38,89.67,86500.0,79.9712,80.1858,79.9175,80.1768,86500.0
2013-07-26 09:30:00,88.9,88.93,88.71,88.88,47800.0,79.4883,79.5152,79.3184,79.4705,47800.0
2013-07-26 09:40:00,88.86,88.97,88.85,88.9,24200.0,79.4526,79.5509,79.4436,79.4883,24200.0
2013-07-26 09:50:00,88.9,89.12,88.84,89.11,22100.0,79.4883,79.685,79.4347,79.6761,22100.0
2013-07-26 10:00:00,89.13,89.16,88.93,89.0,23600.0,79.694,79.7208,79.5152,79.5777,23600.0
2013-07-26 10:10:00,89.0,89.19,89.0,89.19,9700.0,79.5777,79.7476,79.5777,79.7476,9700.0
2013-07-26 10:20:00,89.16,89.18,89.0,89.02,4800.0,79.7208,79.7387,79.5777,79.5956,4800.0
2013-07-26 10:30:00,89.06,89.07,89.0,89.05,14800.0,79.6314,79.6403,79.5777,79.6225,14800.0
2013-07-26 10:40:00,89.02,89.16,89.0,89.0,20900.0,79.5956,79.7208,79.5777,79.5777,20900.0
2013-07-26 10:50:00,89.0,89.04,88.96,89.03,147300.0,79.5777,79.6135,79.542,79.6046,147300.0
2013-07-26 11:00:00,89.02,89.08,88.98,89.03,16700.0,79.5956,79.6493,79.5599,79.6046,16700.0
2013-07-26 11:10:00,89.04,89.12,89.03,89.07,12200.0,79.6135,79.685,79.6046,79.6403,12200.0
2013-07-26 11:20:00,89.07,89.13,89.01,89.1,7400.0,79.6403,79.694,79.5867,79.6672,7400.0
2013-07-26 11:30:00,89.1,89.16,89.08,89.08,11200.0,79.6672,79.7208,79.6493,79.6493,11200.0
2013-07-26 11:40:00,89.03,89.09,88.97,89.08,7100.0,79.6046,79.6582,79.5509,79.6493,7100.0
2013-07-26 11:50:00,89.08,89.09,88.75,88.86,13100.0,79.6493,79.6582,79.3542,79.4526,13100.0
2013-07-26 12:00:00,88.86,88.96,88.86,88.95,5300.0,79.4526,79.542,79.4526,79.533,5300.0
2013-07-26 12:10:00,88.95,89.01,88.92,88.94,6900.0,79.533,79.5867,79.5062,79.5241,6900.0
2013-07-26 12:20:00,88.97,89.05,88.94,89.0,3900.0,79.5509,79.6225,79.5241,79.5777,3900.0
2013-07-26 12:30:00,89.02,89.04,88.9,88.9,4300.0,79.5956,79.6135,79.4883,79.4883,4300.0
2013-07-26 12:40:00,88.9,88.9,88.8,88.87,2300.0,79.4883,79.4883,79.3989,79.4615,2300.0
2013-07-26 12:50:00,88.89,88.89,88.76,88.76,2900.0,79.4794,79.4794,79.3632,79.3632,2900.0
2013-07-26 13:00:00,88.78,88.94,88.76,88.94,5400.0,79.381,79.5241,79.3632,79.5241,5400.0
2013-07-26 13:10:00,88.94,88.97,88.86,88.95,3300.0,79.5241,79.5509,79.4526,79.533,3300.0
2013-07-26 13:20:00,88.91,89.08,88.91,89.07,6600.0,79.4973,79.6493,79.4973,79.6403,6600.0
2013-07-26 13:30:00,89.01,89.06,88.98,88.98,6300.0,79.5867,79.6314,79.5599,79.5599,6300.0
2013-07-26 13:40:00,89.0,89.0,88.95,88.96,2500.0,79.5777,79.5777,79.533,79.542,2500.0
2013-07-26 13:50:00,88.99,89.0,88.94,88.96,11000.0,79.5688,79.5777,79.5241,79.542,11000.0
2013-07-26 14:00:00,88.99,88.99,88.9,88.98,6600.0,79.5688,79.5688,79.4883,79.5599,6600.0
2013-07-26 14:10:00,88.97,89.01,88.83,88.83,17100.0,79.5509,79.5867,79.4257,79.4257,17100.0
2013-07-26 14:20:00,88.85,88.87,88.72,88.72,9800.0,79.4436,79.4615,79.3274,79.3274,9800.0
2013-07-26 14:30:00,88.68,88.72,88.6,88.62,11600.0,79.2916,79.3274,79.2201,79.238,11600.0
2013-07-26 14:40:00,88.62,88.75,88.56,88.75,21300.0,79.238,79.3542,79.1843,79.3542,21300.0
2013-07-26 14:50:00,88.74,88.81,88.7,88.78,15400.0,79.3453,79.4079,79.3095,79.381,15400.0
2013-07-26 15:00:00,88.79,88.8,88.7,88.79,18600.0,79.39,79.3989,79.3095,79.39,18600.0
2013-07-26 15:10:00,88.77,88.95,88.72,88.9,43000.0,79.3721,79.533,79.3274,79.4883,43000.0
2013-07-26 15:20:00,88.88,89.0,88.88,88.97,17600.0,79.4705,79.5777,79.4705,79.5509,17600.0
2013-07-26 15:30:00,88.97,89.23,88.97,89.23,25000.0,79.5509,79.7834,79.5509,79.7834,25000.0
2013-07-26 15:40:00,89.23,89.28,89.16,89.23,36600.0,79.7834,79.8281,79.7208,79.7834,36600.0
2013-07-26 15:50:00,89.23,89.23,89.09,89.19,81500.0,79.7834,79.7834,79.6582,79.7476,81500.0
2013-07-29 09:30:00,89.84,90.14,89.72,90.02,37800.0,80.3288,80.5971,80.2215,80.4898,37800.0
2013-07-29 09:40:00,90.0,90.24,90.0,90.14,17700.0,80.4719,80.6865,80.4719,80.5971,17700.0
2013-07-29 09:50:00,90.12,90.12,89.97,90.0,17000.0,80.5792,80.5792,80.4451,80.4719,17000.0
2013-07-29 10:00:00,89.92,89.93,89.48,89.48,20500.0,80.4003,80.4093,80.0069,80.0069,20500.0
2013-07-29 10:10:00,89.48,89.48,89.21,89.22,8700.0,80.0069,80.0069,79.7655,79.7745,8700.0
2013-07-29 10:20:00,89.2,89.24,89.06,89.17,32600.0,79.7566,79.7923,79.6314,79.7297,32600.0
2013-07-29 10:30:00,89.19,89.19,88.93,88.95,18300.0,79.7476,79.7476,79.5152,79.533,18300.0
2013-07-29 10:40:00,88.95,89.04,88.89,88.97,6000.0,79.533,79.6135,79.4794,79.5509,6000.0
2013-07-29 10:50:00,88.98,89.03,88.95,89.01,9900.0,79.5599,79.6046,79.533,79.5867,9900.0
2013-07-29 11:00:00,89.02,89.02,88.72,88.75,25800.0,79.5956,79.5956,79.3274,79.3542,25800.0
2013-07-29 11:10:00,88.75,88.79,88.63,88.71,21400.0,79.3542,79.39,79.2469,79.3184,21400.0
2013-07-29 11:20:00,88.68,88.75,88.62,88.74,11000.0,79.2916,79.3542,79.238,79.3453,11000.0
2013-07-29 11:30:00,88.68,88.86,88.68,88.77,5900.0,79.2916,79.4526,79.2916,79.3721,5900.0
2013-07-29 11:40:00,88.76,88.92,88.76,88.92,3100.0,79.3632,79.5062,79.3632,79.5062,3100.0
2013-07-29 11:50:00,88.92,88.98,88.83,88.84,35400.0,79.5062,79.5599,79.4257,79.4347,35400.0
2013-07-29 12:00:00,88.84,88.91,88.75,88.91,5800.0,79.4347,79.4973,79.3542,79.4973,5800.0
2013-07-29 12:10:00,88.91,89.02,88.87,89.02,7300.0,79.4973,79.5956,79.4615,79.5956,7300.0
2013-07-29 12:20:00,89.04,89.11,89.02,89.04,7700.0,79.6135,79.6761,79.5956,79.6135,7700.0
2013-07-29 12:30:00,89.04,89.13,89.03,89.07,10200.0,79.6135,79.694,79.6046,79.6403,10200.0
2013-07-29 12:40:00,89.06,89.15,89.05,89.06,1100.0,79.6314,79.7119,79.6225,79.6314,1100.0
2013-07-29 12:50:00,89.06,89.07,88.94,88.94,1700.0,79.6314,79.6403,79.5241,79.5241,1700.0
2013-07-29 13:00:00,88.92,88.94,88.88,88.94,2200.0,79.5062,79.5241,79.4705,79.5241,2200.0
2013-07-29 13:10:00,88.91,89.02,88.87,89.02,2200.0,79.4973,79.5956,79.4615,79.5956,2200.0
2013-07-29 13:20:00,89.0,89.03,88.91,88.94,8000.0,79.5777,79.6046,79.4973,79.5241,8000.0
2013-07-29 13:30:00,88.96,89.0,88.92,89.0,6800.0,79.542,79.5777,79.5062,79.5777,6800.0
2013-07-29 13:40:00,89.02,89.09,88.97,88.99,5400.0,79.5956,79.6582,79.5509,79.5688,5400.0
2013-07-29 13:50:00,89.0,89.07,89.0,89.07,3000.0,79.5777,79.6403,79.5777,79.6403,3000.0
2013-07-29 14:00:00,89.04,89.18,89.04,89.15,11000.0,79.6135,79.7387,79.6135,79.7119,11000.0
2013-07-29 14:10:00,89.14,89.32,89.14,89.31,5000.0,79.7029,79.8639,79.7029,79.8549,5000.0
2013-07-29 14:20:00,89.24,89.35,89.22,89.3,7100.0,79.7923,79.8907,79.7745,79.846,7100.0
2013-07-29 14:30:00,89.3,89.41,89.27,89.27,11200.0,79.846,79.9443,79.8192,79.8192,11200.0
2013-07-29 14:40:00,89.3,89.35,89.26,89.28,8900.0,79.846,79.8907,79.8102,79.8281,8900.0
2013-07-29 14:50:00,89.25,89.31,89.19,89.19,10500.0,79.8013,79.8549,79.7476,79.7476,10500.0
2013-07-29 15:00:00,89.19,89.25,89.15,89.25,21900.0,79.7476,79.8013,79.7119,79.8013,21900.0
2013-07-29 15:10:00,89.24,89.38,89.24,89.3,6200.0,79.7923,79.9175,79.7923,79.846,6200.0
2013-07-29 15:20:00,89.29,89.43,89.22,89.37,10600.0,79.837,79.9622,79.7745,79.9086,10600.0
2013-07-29 15:30:00,89.38,89.51,89.35,89.48,30800.0,79.9175,80.0338,79.8907,80.0069,30800.0
2013-07-29 15:40:00,89.44,89.54,89.39,89.51,31900.0,79.9712,80.0606,79.9265,80.0338,31900.0
2013-07-29 15:50:00,89.49,89.5,89.35,89.44,50100.0,80.0159,80.0248,79.8907,79.9712,50100.0
2013-07-30 09:30:00,90.1,90.1,89.96,89.96,10400.0,80.5613,80.5613,80.4361,80.4361,10400.0
2013-07-30 09:40:00,89.95,89.97,89.85,89.86,10600.0,80.4272,80.4451,80.3378,80.3467,10600.0
2013-07-30 09:50:00,89.84,89.9,89.8,89.85,3100.0,80.3288,80.3825,80.2931,80.3378,3100.0
2013-07-30 10:00:00,89.87,89.95,89.81,89.86,6200.0,80.3556,80.4272,80.302,80.3467,6200.0
2013-07-30 10:10:00,89.85,89.85,89.71,89.82,6100.0,80.3378,80.3378,80.2126,80.3109,6100.0
2013-07-30 10:20:00,89.79,89.83,89.75,89.76,5100.0,80.2841,80.3199,80.2483,80.2573,5100.0
2013-07-30 10:30:00,89.78,89.79,89.63,89.73,6300.0,80.2752,80.2841,80.1411,80.2305,6300.0
2013-07-30 10:40:00,89.78,89.79,89.67,89.79,4600.0,80.2752,80.2841,80.1768,80.2841,4600.0
2013-07-30 10:50:00,89.85,89.87,89.61,89.71,5300.0,80.3378,80.3556,80.1232,80.2126,5300.0
2013-07-30 11:00:00,89.67,89.8,89.67,89.8,6600.0,80.1768,80.2931,80.1768,80.2931,6600.0
2013-07-30 11:10:00,89.8,89.88,89.76,89.88,5900.0,80.2931,80.3646,80.2573,80.3646,5900.0
2013-07-30 11:20:00,89.88,90.07,89.88,90.03,12100.0,80.3646,80.5345,80.3646,80.4987,12100.0
2013-07-30 11:30:00,90.07,90.2,90.04,90.2,4700.0,80.5345,80.6507,80.5076,80.6507,4700.0
2013-07-30 11:40:00,90.2,90.43,90.2,90.41,5200.0,80.6507,80.8564,80.6507,80.8385,5200.0
2013-07-30 11:50:00,90.41,90.43,90.16,90.18,7300.0,80.8385,80.8564,80.6149,80.6328,7300.0
2013-07-30 12:00:00,90.23,90.27,90.13,90.27,2900.0,80.6775,80.7133,80.5881,80.7133,2900.0
2013-07-30 12:10:00,90.18,90.23,89.95,89.97,11800.0,80.6328,80.6775,80.4272,80.4451,11800.0
2013-07-30 12:20:00,89.97,90.03,89.91,89.95,5800.0,80.4451,80.4987,80.3914,80.4272,5800.0
2013-07-30 12:30:00,89.95,90.09,89.95,90.05,4000.0,80.4272,80.5524,80.4272,80.5166,4000.0
2013-07-30 12:40:00,90.04,90.13,90.04,90.06,3800.0,80.5076,80.5881,80.5076,80.5255,3800.0
2013-07-30 12:50:00,90.03,90.08,89.97,90.0,1300.0,80.4987,80.5434,80.4451,80.4719,1300.0
2013-07-30 13:00:00,90.05,90.17,90.05,90.13,3900.0,80.5166,80.6239,80.5166,80.5881,3900.0
2013-07-30 13:10:00,90.12,90.16,89.9,89.97,14000.0,80.5792,80.6149,80.3825,80.4451,14000.0
2013-07-30 13:20:00,90.0,90.01,89.84,89.9,11300.0,80.4719,80.4808,80.3288,80.3825,11300.0
2013-07-30 13:30:00,89.91,89.93,89.68,89.9,10500.0,80.3914,80.4093,80.1858,80.3825,10500.0
2013-07-30 13:40:00,89.89,89.99,89.81,89.99,11200.0,80.3735,80.4629,80.302,80.4629,11200.0
2013-07-30 13:50:00,89.95,90.04,89.88,89.94,9900.0,80.4272,80.5076,80.3646,80.4182,9900.0
2013-07-30 14:00:00,89.96,90.07,89.95,90.0,5200.0,80.4361,80.5345,80.4272,80.4719,5200.0
2013-07-30 14:10:00,90.0,90.11,89.99,90.1,6700.0,80.4719,80.5702,80.4629,80.5613,6700.0
2013-07-30 14:20:00,90.09,90.17,90.06,90.17,9800.0,80.5524,80.6239,80.5255,80.6239,9800.0
2013-07-30 14:30:00,90.2,90.26,90.13,90.2,15000.0,80.6507,80.7044,80.5881,80.6507,15000.0
2013-07-30 14:40:00,90.18,90.18,90.03,90.13,7000.0,80.6328,80.6328,80.4987,80.5881,7000.0
2013-07-30 14:50:00,90.08,90.18,90.06,90.1,3100.0,80.5434,80.6328,80.5255,80.5613,3100.0
2013-07-30 15:00:00,90.07,90.18,90.01,90.18,5600.0,80.5345,80.6328,80.4808,80.6328,5600.0
2013-07-30 15:10:00,90.16,90.18,90.02,90.02,13400.0,80.6149,80.6328,80.4898,80.4898,13400.0
2013-07-30 15:20:00,90.02,90.04,89.97,90.0,38800.0,80.4898,80.5076,80.4451,80.4719,38800.0
2013-07-30 15:30:00,90.0,90.02,89.9,89.93,13700.0,80.4719,80.4898,80.3825,80.4093,13700.0
2013-07-30 15:40:00,89.91,90.05,89.89,90.03,27900.0,80.3914,80.5166,80.3735,80.4987,27900.0
2013-07-30 15:50:00,90.04,90.14,90.0,90.08,30400.0,80.5076,80.5971,80.4719,80.5434,30400.0
2013-07-31 09:30:00,89.5,89.74,89.5,89.72,51500.0,80.0248,80.2394,80.0248,80.2215,51500.0
2013-07-31 09:40:00,89.67,89.74,89.62,89.69,20000.0,80.1768,80.2394,80.1321,80.1947,20000.0
2013-07-31 09:50:00,89.74,89.74,89.57,89.57,32900.0,80.2394,80.2394,80.0874,80.0874,32900.0
2013-07-31 10:00:00,89.59,89.6,89.38,89.48,38500.0,80.1053,80.1142,79.9175,80.0069,38500.0
2013-07-31 10:10:00,89.48,89.7,89.46,89.62,33200.0,80.0069,80.2036,79.989,80.1321,33200.0
2013-07-31 10:20:00,89.61,89.79,89.55,89.71,19300.0,80.1232,80.2841,80.0695,80.2126,19300.0
2013-07-31 10:30:00,89.7,89.76,89.61,89.76,6400.0,80.2036,80.2573,80.1232,80.2573,6400.0
2013-07-31 10:40:00,89.72,89.75,89.66,89.71,4200.0,80.2215,80.2483,80.1679,80.2126,4200.0
2013-07-31 10:50:00,89.71,89.77,89.61,89.66,7800.0,80.2126,80.2662,80.1232,80.1679,7800.0
2013-07-31 11:00:00,89.68,89.68,89.56,89.56,4000.0,80.1858,80.1858,80.0785,80.0785,4000.0
2013-07-31 11:10:00,89.54,89.54,89.46,89.48,6300.0,80.0606,80.0606,79.989,80.0069,6300.0
2013-07-31 11:20:00,89.48,89.51,89.39,89.41,10700.0,80.0069,80.0338,79.9265,79.9443,10700.0
2013-07-31 11:30:00,89.39,89.67,89.39,89.64,19400.0,79.9265,80.1768,79.9265,80.15,19400.0
2013-07-31 11:40:00,89.65,89.81,89.63,89.8,3000.0,80.1589,80.302,80.1411,80.2931,3000.0
2013-07-31 11:50:00,89.77,90.03,89.77,89.97,5000.0,80.2662,80.4987,80.2662,80.4451,5000.0
2013-07-31 12:00:00,89.96,90.03,89.93,90.0,5500.0,80.4361,80.4987,80.4093,80.4719,5500.0
2013-07-31 12:10:00,89.98,90.07,89.92,90.04,8400.0,80.454,80.5345,80.4003,80.5076,8400.0
2013-07-31 12:20:00,90.05,90.06,89.93,89.93,4500.0,80.5166,80.5255,80.4093,80.4093,4500.0
2013-07-31 12:30:00,89.93,89.93,89.89,89.9,2200.0,80.4093,80.4093,80.3735,80.3825,2200.0
2013-07-31 12:40:00,89.88,89.88,89.84,89.84,900.0,80.3646,80.3646,80.3288,80.3288,900.0
2013-07-31 12:50:00,89.83,89.85,89.8,89.8,1500.0,80.3199,80.3378,80.2931,80.2931,1500.0
2013-07-31 13:00:00,89.79,89.85,89.77,89.77,2500.0,80.2841,80.3378,80.2662,80.2662,2500.0
2013-07-31 13:10:00,89.84,89.89,89.77,89.85,2000.0,80.3288,80.3735,80.2662,80.3378,2000.0
2013-07-31 13:20:00,89.84,89.97,89.84,89.93,1500.0,80.3288,80.4451,80.3288,80.4093,1500.0
2013-07-31 13:30:00,89.96,90.02,89.96,90.02,3500.0,80.4361,80.4898,80.4361,80.4898,3500.0
2013-07-31 13:40:00,90.07,90.07,89.92,89.92,1700.0,80.5345,80.5345,80.4003,80.4003,1700.0
2013-07-31 13:50:00,89.91,90.0,89.91,89.92,5800.0,80.3914,80.4719,80.3914,80.4003,5800.0
2013-07-31 14:00:00,89.96,90.35,89.95,90.01,15700.0,80.4361,80.7848,80.4272,80.4808,15700.0
2013-07-31 14:10:00,90.0,90.04,89.78,89.97,5900.0,80.4719,80.5076,80.2752,80.4451,5900.0
2013-07-31 14:20:00,89.96,90.1,89.96,90.07,5700.0,80.4361,80.5613,80.4361,80.5345,5700.0
2013-07-31 14:30:00,90.08,90.24,90.08,90.21,5200.0,80.5434,80.6865,80.5434,80.6596,5200.0
2013-07-31 14:40:00,90.25,90.39,90.22,90.39,5700.0,80.6954,80.8206,80.6686,80.8206,5700.0
2013-07-31 14:50:00,90.39,90.62,90.39,90.54,9800.0,80.8206,81.0262,80.8206,80.9547,9800.0
2013-07-31 15:00:00,90.55,90.63,90.48,90.53,6100.0,80.9637,81.0352,80.9011,80.9458,6100.0
2013-07-31 15:10:00,90.51,90.58,90.35,90.35,3800.0,80.9279,80.9905,80.7848,80.7848,3800.0
2013-07-31 15:20:00,90.34,90.41,90.26,90.34,8600.0,80.7759,80.8385,80.7044,80.7759,8600.0
2013-07-31 15:30:00,90.35,90.38,90.15,90.2,15500.0,80.7848,80.8116,80.606,80.6507,15500.0
2013-07-31 15:40:00,90.2,90.21,89.99,90.16,10900.0,80.6507,80.6596,80.4629,80.6149,10900.0
2013-07-31 15:50:00,90.16,90.16,89.84,89.93,34600.0,80.6149,80.6149,80.3288,80.4093,34600.0
2013-08-01 09:30:00,90.59,90.69,90.26,90.5,28600.0,80.9994,81.0888,80.7044,80.9189,28600.0
2013-08-01 09:40:00,90.5,90.74,90.5,90.6,14200.0,80.9189,81.1335,80.9189,81.0084,14200.0
2013-08-01 09:50:00,90.66,90.7,90.38,90.4,8400.0,81.062,81.0978,80.8116,80.8295,8400.0
2013-08-01 10:00:00,90.29,90.34,89.9,90.02,93800.0,80.7312,80.7759,80.3825,80.4898,93800.0
2013-08-01 10:10:00,90.02,90.08,89.89,89.97,38700.0,80.4898,80.5434,80.3735,80.4451,38700.0
2013-08-01 10:20:00,89.97,89.97,89.83,89.95,10300.0,80.4451,80.4451,80.3199,80.4272,10300.0
2013-08-01 10:30:00,90.0,90.11,89.92,90.06,13700.0,80.4719,80.5702,80.4003,80.5255,13700.0
2013-08-01 10:40:00,90.07,90.14,90.05,90.09,11700.0,80.5345,80.5971,80.5166,80.5524,11700.0
2013-08-01 10:50:00,90.1,90.14,89.98,90.14,63000.0,80.5613,80.5971,80.454,80.5971,63000.0
2013-08-01 11:00:00,90.14,90.48,90.14,90.34,31800.0,80.5971,80.9011,80.5971,80.7759,31800.0
2013-08-01 11:10:00,90.37,90.38,90.27,90.35,4900.0,80.8027,80.8116,80.7133,80.7848,4900.0
2013-08-01 11:20:00,90.34,90.34,90.16,90.17,8300.0,80.7759,80.7759,80.6149,80.6239,8300.0
2013-08-01 11:30:00,90.18,90.41,90.18,90.41,22600.0,80.6328,80.8385,80.6328,80.8385,22600.0
2013-08-01 11:40:00,90.35,90.69,90.35,90.65,5900.0,80.7848,81.0888,80.7848,81.0531,5900.0
2013-08-01 11:50:00,90.62,90.7,90.49,90.55,3100.0,81.0262,81.0978,80.91,80.9637,3100.0
2013-08-01 12:00:00,90.54,90.6,90.49,90.49,2100.0,80.9547,81.0084,80.91,80.91,2100.0
2013-08-01 12:10:00,90.42,90.67,90.42,90.62,6400.0,80.8474,81.0709,80.8474,81.0262,6400.0
2013-08-01 12:20:00,90.61,90.63,90.53,90.56,3100.0,81.0173,81.0352,80.9458,80.9726,3100.0
2013-08-01 12:30:00,90.57,90.57,90.49,90.49,2700.0,80.9815,80.9815,80.91,80.91,2700.0
2013-08-01 12:40:00,90.51,90.51,90.41,90.42,2000.0,80.9279,80.9279,80.8385,80.8474,2000.0
2013-08-01 12:50:00,90.43,90.44,90.41,90.41,2300.0,80.8564,80.8653,80.8385,80.8385,2300.0
2013-08-01 13:00:00,90.41,90.41,90.36,90.36,1600.0,80.8385,80.8385,80.7938,80.7938,1600.0
2013-08-01 13:10:00,90.36,90.47,90.36,90.47,1900.0,80.7938,80.8921,80.7938,80.8921,1900.0
2013-08-01 13:20:00,90.46,90.48,90.45,90.46,1900.0,80.8832,80.9011,80.8742,80.8832,1900.0
2013-08-01 13:30:00,90.49,90.62,90.49,90.62,2100.0,80.91,81.0262,80.91,81.0262,2100.0
2013-08-01 13:40:00,90.6,90.6,90.56,90.58,1100.0,81.0084,81.0084,80.9726,80.9905,1100.0
2013-08-01 13:50:00,90.57,90.69,90.56,90.69,3400.0,80.9815,81.0888,80.9726,81.0888,3400.0
2013-08-01 14:00:00,90.68,90.8,90.67,90.8,7200.0,81.0799,81.1872,81.0709,81.1872,7200.0
2013-08-01 14:10:00,90.76,90.76,90.68,90.69,5600.0,81.1514,81.1514,81.0799,81.0888,5600.0
2013-08-01 14:20:00,90.69,90.8,90.67,90.69,5700.0,81.0888,81.1872,81.0709,81.0888,5700.0
2013-08-01 14:30:00,90.68,90.92,90.68,90.92,16800.0,81.0799,81.2945,81.0799,81.2945,16800.0
2013-08-01 14:40:00,90.92,91.0,90.9,90.9,12200.0,81.2945,81.366,81.2766,81.2766,12200.0
2013-08-01 14:50:00,90.9,91.04,90.9,91.04,12100.0,81.2766,81.4018,81.2766,81.4018,12100.0
2013-08-01 15:00:00,91.04,91.05,90.96,91.04,5700.0,81.4018,81.4107,81.3302,81.4018,5700.0
2013-08-01 15:10:00,91.03,91.06,90.95,91.01,5500.0,81.3928,81.4197,81.3213,81.375,5500.0
2013-08-01 15:20:00,91.03,91.05,90.92,90.98,6700.0,81.3928,81.4107,81.2945,81.3481,6700.0
2013-08-01 15:30:00,90.99,91.19,90.99,91.19,13900.0,81.3571,81.5359,81.3571,81.5359,13900.0
2013-08-01 15:40:00,91.19,91.23,91.15,91.23,14200.0,81.5359,81.5717,81.5001,81.5717,14200.0
2013-08-01 15:50:00,91.23,91.35,91.16,91.18,46600.0,81.5717,81.679,81.5091,81.527,46600.0
2013-08-02 09:30:00,90.87,90.99,90.79,90.82,20100.0,81.2498,81.3571,81.1782,81.2051,20100.0
2013-08-02 09:40:00,90.81,90.89,90.72,90.72,10700.0,81.1961,81.2677,81.1157,81.1157,10700.0
2013-08-02 09:50:00,90.73,90.73,90.56,90.56,9500.0,81.1246,81.1246,80.9726,80.9726,9500.0
2013-08-02 10:00:00,90.56,90.64,90.46,90.57,10500.0,80.9726,81.0441,80.8832,80.9815,10500.0
2013-08-02 10:10:00,90.59,90.87,90.54,90.87,6100.0,80.9994,81.2498,80.9547,81.2498,6100.0
2013-08-02 10:20:00,90.84,91.17,90.84,91.08,11700.0,81.2229,81.518,81.2229,81.4375,11700.0
2013-08-02 10:30:00,91.16,91.2,91.01,91.04,8700.0,81.5091,81.5448,81.375,81.4018,8700.0
2013-08-02 10:40:00,91.05,91.12,91.02,91.05,9900.0,81.4107,81.4733,81.3839,81.4107,9900.0
2013-08-02 10:50:00,91.02,91.07,90.98,90.99,4900.0,81.3839,81.4286,81.3481,81.3571,4900.0
2013-08-02 11:00:00,91.0,91.07,90.93,91.02,8400.0,81.366,81.4286,81.3034,81.3839,8400.0
2013-08-02 11:10:00,91.03,91.09,91.0,91.03,61800.0,81.3928,81.4465,81.366,81.3928,61800.0
2013-08-02 11:20:00,91.03,91.15,90.98,91.15,113700.0,81.3928,81.5001,81.3481,81.5001,113700.0
2013-08-02 11:30:00,91.12,91.36,91.1,91.25,19900.0,81.4733,81.6879,81.4554,81.5895,19900.0
2013-08-02 11:40:00,91.22,91.32,91.21,91.32,2900.0,81.5627,81.6521,81.5538,81.6521,2900.0
2013-08-02 11:50:00,91.27,91.49,91.25,91.42,6800.0,81.6074,81.8041,81.5895,81.7415,6800.0
2013-08-02 12:00:00,91.41,91.41,91.35,91.35,1500.0,81.7326,81.7326,81.679,81.679,1500.0
2013-08-02 12:10:00,91.35,91.48,91.35,91.44,2700.0,81.679,81.7952,81.679,81.7594,2700.0
2013-08-02 12:20:00,91.35,91.38,91.35,91.37,6000.0,81.679,81.7058,81.679,81.6968,6000.0
2013-08-02 12:30:00,91.41,91.47,91.37,91.47,2200.0,81.7326,81.7863,81.6968,81.7863,2200.0
2013-08-02 12:40:00,91.51,91.62,91.46,91.52,4800.0,81.822,81.9204,81.7773,81.831,4800.0
2013-08-02 12:50:00,91.48,91.54,91.47,91.54,3700.0,81.7952,81.8488,81.7863,81.8488,3700.0
2013-08-02 13:00:00,91.53,91.58,91.51,91.58,6600.0,81.8399,81.8846,81.822,81.8846,6600.0
2013-08-02 13:10:00,91.58,91.67,91.55,91.64,5600.0,81.8846,81.9651,81.8578,81.9383,5600.0
2013-08-02 13:20:00,91.65,91.7,91.62,91.62,3600.0,81.9472,81.9919,81.9204,81.9204,3600.0
2013-08-02 13:30:00,91.62,91.71,91.62,91.69,13500.0,81.9204,82.0008,81.9204,81.983,13500.0
2013-08-02 13:40:00,91.67,91.78,91.64,91.77,5000.0,81.9651,82.0634,81.9383,82.0545,5000.0
2013-08-02 13:50:00,91.75,91.85,91.64,91.7,13300.0,82.0366,82.126,81.9383,81.9919,13300.0
2013-08-02 14:00:00,91.68,91.72,91.65,91.7,2500.0,81.974,82.0098,81.9472,81.9919,2500.0
2013-08-02 14:10:00,91.74,91.74,91.64,91.65,8200.0,82.0277,82.0277,81.9383,81.9472,8200.0
2013-08-02 14:20:00,91.65,91.75,91.64,91.68,9100.0,81.9472,82.0366,81.9383,81.974,9100.0
2013-08-02 14:30:00,91.65,91.73,91.64,91.73,2500.0,81.9472,82.0187,81.9383,82.0187,2500.0
2013-08-02 14:40:00,91.7,91.71,91.64,91.65,8700.0,81.9919,82.0008,81.9383,81.9472,8700.0
2013-08-02 14:50:00,91.65,91.66,91.62,91.65,3500.0,81.9472,81.9561,81.9204,81.9472,3500.0
2013-08-02 15:00:00,91.64,91.66,91.63,91.65,4700.0,81.9383,81.9561,81.9293,81.9472,4700.0
2013-08-02 15:10:00,91.65,91.72,91.63,91.7,11200.0,81.9472,82.0098,81.9293,81.9919,11200.0
2013-08-02 15:20:00,91.67,91.72,91.66,91.69,5300.0,81.9651,82.0098,81.9561,81.983,5300.0
2013-08-02 15:30:00,91.71,91.82,91.69,91.8,8500.0,82.0008,82.0992,81.983,82.0813,8500.0
2013-08-02 15:40:00,91.8,91.81,91.73,91.75,7400.0,82.0813,82.0903,82.0187,82.0366,7400.0
2013-08-02 15:50:00,91.79,91.99,91.71,91.96,43200.0,82.0724,82.2512,82.0008,82.2244,43200.0
2013-08-05 09:30:00,91.15,91.2,91.04,91.15,55300.0,81.5001,81.5448,81.4018,81.5001,55300.0
2013-08-05 09:40:00,91.17,91.21,90.91,91.0,14200.0,81.518,81.5538,81.2855,81.366,14200.0
2013-08-05 09:50:00,90.99,91.12,90.96,91.06,21800.0,81.3571,81.4733,81.3302,81.4197,21800.0
2013-08-05 10:00:00,91.05,91.14,90.98,91.14,25000.0,81.4107,81.4912,81.3481,81.4912,25000.0
2013-08-05 10:10:00,91.16,91.24,91.02,91.05,6600.0,81.5091,81.5806,81.3839,81.4107,6600.0
2013-08-05 10:20:00,91.04,91.09,91.01,91.05,14800.0,81.4018,81.4465,81.375,81.4107,14800.0
2013-08-05 10:30:00,91.04,91.1,91.01,91.03,9700.0,81.4018,81.4554,81.375,81.3928,9700.0
2013-08-05 10:40:00,91.04,91.12,91.03,91.1,5200.0,81.4018,81.4733,81.3928,81.4554,5200.0
2013-08-05 10:50:00,91.08,91.12,91.03,91.12,5900.0,81.4375,81.4733,81.3928,81.4733,5900.0
2013-08-05 11:00:00,91.13,91.45,91.12,91.4,10700.0,81.4822,81.7684,81.4733,81.7237,10700.0
2013-08-05 11:10:00,91.39,91.39,91.3,91.34,8400.0,81.7147,81.7147,81.6343,81.67,8400.0
2013-08-05 11:20:00,91.35,91.43,91.31,91.43,7200.0,81.679,81.7505,81.6432,81.7505,7200.0
2013-08-05 11:30:00,91.38,91.47,91.34,91.36,9600.0,81.7058,81.7863,81.67,81.6879,9600.0
2013-08-05 11:40:00,91.4,91.56,91.4,91.52,3800.0,81.7237,81.8667,81.7237,81.831,3800.0
2013-08-05 11:50:00,91.53,91.55,91.49,91.49,3800.0,81.8399,81.8578,81.8041,81.8041,3800.0
2013-08-05 12:00:00,91.47,91.62,91.46,91.56,5500.0,81.7863,81.9204,81.7773,81.8667,5500.0
2013-08-05 12:10:00,91.58,91.75,91.58,91.7,6500.0,81.8846,82.0366,81.8846,81.9919,6500.0
2013-08-05 12:20:00,91.65,91.68,91.52,91.57,3900.0,81.9472,81.974,81.831,81.8757,3900.0
2013-08-05 12:30:00,91.55,91.63,91.44,91.45,4900.0,81.8578,81.9293,81.7594,81.7684,4900.0
2013-08-05 12:40:00,91.45,91.5,91.32,91.32,3800.0,81.7684,81.8131,81.6521,81.6521,3800.0
2013-08-05 12:50:00,91.36,91.67,91.36,91.67,4500.0,81.6879,81.9651,81.6879,81.9651,4500.0
2013-08-05 13:00:00,91.68,91.68,91.5,91.54,7200.0,81.974,81.974,81.8131,81.8488,7200.0
2013-08-05 13:10:00,91.56,91.59,91.49,91.56,7000.0,81.8667,81.8935,81.8041,81.8667,7000.0
2013-08-05 13:20:00,91.59,91.7,91.57,91.64,4900.0,81.8935,81.9919,81.8757,81.9383,4900.0
2013-08-05 13:30:00,91.67,91.67,91.56,91.63,4700.0,81.9651,81.9651,81.8667,81.9293,4700.0
2013-08-05 13:40:00,91.57,91.65,91.56,91.65,2200.0,81.8757,81.9472,81.8667,81.9472,2200.0
2013-08-05 13:50:00,91.61,91.66,91.58,91.65,2500.0,81.9114,81.9561,81.8846,81.9472,2500.0
2013-08-05 14:00:00,91.57,91.62,91.4,91.51,8100.0,81.8757,81.9204,81.7237,81.822,8100.0
2013-08-05 14:10:00,91.51,91.6,91.5,91.54,6100.0,81.822,81.9025,81.8131,81.8488,6100.0
2013-08-05 14:20:00,91.58,91.58,91.42,91.46,2300.0,81.8846,81.8846,81.7415,81.7773,2300.0
2013-08-05 14:30:00,91.42,91.54,91.41,91.51,3900.0,81.7415,81.8488,81.7326,81.822,3900.0
2013-08-05 14:40:00,91.51,91.65,91.5,91.58,4400.0,81.822,81.9472,81.8131,81.8846,4400.0
2013-08-05 14:50:00,91.57,91.59,91.47,91.5,5100.0,81.8757,81.8935,81.7863,81.8131,5100.0
2013-08-05 15:00:00,91.54,91.58,91.48,91.57,7900.0,81.8488,81.8846,81.7952,81.8757,7900.0
2013-08-05 15:10:00,91.58,91.69,91.56,91.66,6300.0,81.8846,81.983,81.8667,81.9561,6300.0
2013-08-05 15:20:00,91.66,91.79,91.63,91.77,13300.0,81.9561,82.0724,81.9293,82.0545,13300.0
2013-08-05 15:30:00,91.78,91.85,91.73,91.76,9700.0,82.0634,82.126,82.0187,82.0456,9700.0
2013-08-05 15:40:00,91.76,91.85,91.73,91.81,10300.0,82.0456,82.126,82.0187,82.0903,10300.0
2013-08-05 15:50:00,91.84,92.03,91.83,92.0,61600.0,82.1171,82.287,82.1081,82.2601,61600.0
2013-08-06 09:30:00,92.03,92.18,91.99,92.12,31100.0,82.287,82.4211,82.2512,82.3674,31100.0
2013-08-06 09:40:00,92.13,92.19,91.98,92.19,13400.0,82.3764,82.43,82.2423,82.43,13400.0
2013-08-06 09:50:00,92.14,92.17,92.07,92.08,31900.0,82.3853,82.4121,82.3227,82.3317,31900.0
2013-08-06 10:00:00,92.1,92.18,92.03,92.07,15100.0,82.3496,82.4211,82.287,82.3227,15100.0
2013-08-06 10:10:00,92.11,92.25,92.05,92.19,22000.0,82.3585,82.4837,82.3048,82.43,22000.0
2013-08-06 10:20:00,92.18,92.22,91.93,91.93,12100.0,82.4211,82.4569,82.1976,82.1976,12100.0
2013-08-06 10:30:00,91.96,91.96,91.63,91.67,11900.0,82.2244,82.2244,81.9293,81.9651,11900.0
2013-08-06 10:40:00,91.67,91.91,91.62,91.73,29000.0,81.9651,82.1797,81.9204,82.0187,29000.0
2013-08-06 10:50:00,91.71,91.75,91.58,91.58,5300.0,82.0008,82.0366,81.8846,81.8846,5300.0
2013-08-06 11:00:00,91.56,91.74,91.53,91.58,9800.0,81.8667,82.0277,81.8399,81.8846,9800.0
2013-08-06 11:10:00,91.62,91.86,91.62,91.85,5200.0,81.9204,82.135,81.9204,82.126,5200.0
2013-08-06 11:20:00,91.84,91.99,91.84,91.98,8800.0,82.1171,82.2512,82.1171,82.2423,8800.0
2013-08-06 11:30:00,91.93,92.01,91.92,92.01,1600.0,82.1976,82.2691,82.1886,82.2691,1600.0
2013-08-06 11:40:00,91.97,92.11,91.95,92.11,2300.0,82.2333,82.3585,82.2154,82.3585,2300.0
2013-08-06 11:50:00,92.05,92.09,91.99,91.99,1000.0,82.3048,82.3406,82.2512,82.2512,1000.0
2013-08-06 12:00:00,92.02,92.09,91.99,92.09,2800.0,82.278,82.3406,82.2512,82.3406,2800.0
2013-08-06 12:10:00,92.12,92.13,92.01,92.01,1300.0,82.3674,82.3764,82.2691,82.2691,1300.0
2013-08-06 12:20:00,92.05,92.09,91.95,91.98,10700.0,82.3048,82.3406,82.2154,82.2423,10700.0
2013-08-06 12:30:00,91.96,92.11,91.89,92.11,9200.0,82.2244,82.3585,82.1618,82.3585,9200.0
2013-08-06 12:40:00,92.0,92.11,92.0,92.04,2900.0,82.2601,82.3585,82.2601,82.2959,2900.0
2013-08-06 12:50:00,92.04,92.22,92.04,92.22,6700.0,82.2959,82.4569,82.2959,82.4569,6700.0
2013-08-06 13:00:00,92.18,92.32,92.16,92.19,6300.0,82.4211,82.5463,82.4032,82.43,6300.0
2013-08-06 13:10:00,92.2,92.21,92.11,92.21,3700.0,82.439,82.4479,82.3585,82.4479,3700.0
2013-08-06 13:20:00,92.19,92.25,92.17,92.22,6700.0,82.43,82.4837,82.4121,82.4569,6700.0
2013-08-06 13:30:00,92.22,92.28,92.21,92.25,5300.0,82.4569,82.5105,82.4479,82.4837,5300.0
2013-08-06 13:40:00,92.18,92.18,92.09,92.18,3900.0,82.4211,82.4211,82.3406,82.4211,3900.0
2013-08-06 13:50:00,92.17,92.31,92.17,92.18,6500.0,82.4121,82.5373,82.4121,82.4211,6500.0
2013-08-06 14:00:00,92.17,92.19,91.97,91.98,5600.0,82.4121,82.43,82.2333,82.2423,5600.0
2013-08-06 14:10:00,92.03,92.04,91.96,92.02,2200.0,82.287,82.2959,82.2244,82.278,2200.0
2013-08-06 14:20:00,92.01,92.02,91.98,92.02,1700.0,82.2691,82.278,82.2423,82.278,1700.0
2013-08-06 14:30:00,92.08,92.08,91.97,91.97,2000.0,82.3317,82.3317,82.2333,82.2333,2000.0
2013-08-06 14:40:00,91.99,92.01,91.89,92.01,3100.0,82.2512,82.2691,82.1618,82.2691,3100.0
2013-08-06 14:50:00,92.01,92.09,92.01,92.04,5500.0,82.2691,82.3406,82.2691,82.2959,5500.0
2013-08-06 15:00:00,92.06,92.08,92.0,92.05,6500.0,82.3138,82.3317,82.2601,82.3048,6500.0
2013-08-06 15:10:00,92.06,92.11,92.03,92.09,4900.0,82.3138,82.3585,82.287,82.3406,4900.0
2013-08-06 15:20:00,92.07,92.19,92.05,92.18,7900.0,82.3227,82.43,82.3048,82.4211,7900.0
2013-08-06 15:30:00,92.19,92.19,92.09,92.15,15000.0,82.43,82.43,82.3406,82.3943,15000.0
2013-08-06 15:40:00,92.16,92.23,92.12,92.12,12500.0,82.4032,82.4658,82.3674,82.3674,12500.0
2013-08-06 15:50:00,92.13,92.19,92.04,92.06,63500.0,82.3764,82.43,82.2959,82.3138,63500.0
2013-08-07 09:30:00,91.23,91.37,91.17,91.29,17900.0,81.5717,81.6968,81.518,81.6253,17900.0
2013-08-07 09:40:00,91.28,91.42,91.2,91.42,7300.0,81.6164,81.7415,81.5448,81.7415,7300.0
2013-08-07 09:50:00,91.4,91.4,90.94,91.12,9000.0,81.7237,81.7237,81.3124,81.4733,9000.0
2013-08-07 10:00:00,91.06,91.08,90.98,91.02,5700.0,81.4197,81.4375,81.3481,81.3839,5700.0
2013-08-07 10:10:00,91.02,91.09,90.97,90.99,18200.0,81.3839,81.4465,81.3392,81.3571,18200.0
2013-08-07 10:20:00,91.0,91.03,90.83,90.84,17200.0,81.366,81.3928,81.214,81.2229,17200.0
2013-08-07 10:30:00,90.84,90.85,90.7,90.78,21000.0,81.2229,81.2319,81.0978,81.1693,21000.0
2013-08-07 10:40:00,90.79,90.91,90.76,90.83,13400.0,81.1782,81.2855,81.1514,81.214,13400.0
2013-08-07 10:50:00,90.83,90.99,90.83,90.96,10100.0,81.214,81.3571,81.214,81.3302,10100.0
2013-08-07 11:00:00,90.92,91.08,90.86,91.08,10800.0,81.2945,81.4375,81.2408,81.4375,10800.0
2013-08-07 11:10:00,91.06,91.09,90.96,90.96,2900.0,81.4197,81.4465,81.3302,81.3302,2900.0
2013-08-07 11:20:00,90.98,90.98,90.87,90.88,3800.0,81.3481,81.3481,81.2498,81.2587,3800.0
2013-08-07 11:30:00,90.88,91.05,90.86,91.03,2000.0,81.2587,81.4107,81.2408,81.3928,2000.0
2013-08-07 11:40:00,91.05,91.17,91.05,91.16,6800.0,81.4107,81.518,81.4107,81.5091,6800.0
2013-08-07 11:50:00,91.14,91.37,91.14,91.37,1800.0,81.4912,81.6968,81.4912,81.6968,1800.0
2013-08-07 12:00:00,91.39,91.45,91.38,91.44,1400.0,81.7147,81.7684,81.7058,81.7594,1400.0
2013-08-07 12:10:00,91.43,91.54,91.36,91.36,4400.0,81.7505,81.8488,81.6879,81.6879,4400.0
2013-08-07 12:20:00,91.37,91.37,91.3,91.33,2000.0,81.6968,81.6968,81.6343,81.6611,2000.0
2013-08-07 12:30:00,91.33,91.43,91.29,91.42,3200.0,81.6611,81.7505,81.6253,81.7415,3200.0
2013-08-07 12:40:00,91.41,91.42,91.35,91.35,2600.0,81.7326,81.7415,81.679,81.679,2600.0
2013-08-07 12:50:00,91.33,91.37,91.33,91.36,1400.0,81.6611,81.6968,81.6611,81.6879,1400.0
2013-08-07 13:00:00,91.4,91.46,91.4,91.43,4100.0,81.7237,81.7773,81.7237,81.7505,4100.0
2013-08-07 13:10:00,91.42,91.47,91.42,91.43,1100.0,81.7415,81.7863,81.7415,81.7505,1100.0
2013-08-07 13:20:00,91.48,91.59,91.48,91.49,7100.0,81.7952,81.8935,81.7952,81.8041,7100.0
2013-08-07 13:30:00,91.49,91.5,91.41,91.41,1400.0,81.8041,81.8131,81.7326,81.7326,1400.0
2013-08-07 13:40:00,91.44,91.44,91.27,91.3,5200.0,81.7594,81.7594,81.6074,81.6343,5200.0
2013-08-07 13:50:00,91.29,91.38,91.28,91.38,2500.0,81.6253,81.7058,81.6164,81.7058,2500.0
2013-08-07 14:00:00,91.37,91.5,91.36,91.38,5700.0,81.6968,81.8131,81.6879,81.7058,5700.0
2013-08-07 14:10:00,91.43,91.43,91.34,91.37,1200.0,81.7505,81.7505,81.67,81.6968,1200.0
2013-08-07 14:20:00,91.34,91.34,91.24,91.32,2000.0,81.67,81.67,81.5806,81.6521,2000.0
2013-08-07 14:30:00,91.31,91.34,91.27,91.33,3100.0,81.6432,81.67,81.6074,81.6611,3100.0
2013-08-07 14:40:00,91.35,91.39,91.31,91.39,3700.0,81.679,81.7147,81.6432,81.7147,3700.0
2013-08-07 14:50:00,91.38,91.45,91.38,91.42,3300.0,81.7058,81.7684,81.7058,81.7415,3300.0
2013-08-07 15:00:00,91.39,91.41,91.34,91.4,3600.0,81.7147,81.7326,81.67,81.7237,3600.0
2013-08-07 15:10:00,91.39,91.45,91.35,91.36,8100.0,81.7147,81.7684,81.679,81.6879,8100.0
2013-08-07 15:20:00,91.36,91.41,91.3,91.32,14500.0,81.6879,81.7326,81.6343,81.6521,14500.0
2013-08-07 15:30:00,91.32,91.41,91.32,91.37,12800.0,81.6521,81.7326,81.6521,81.6968,12800.0
2013-08-07 15:40:00,91.37,91.54,91.37,91.5,64600.0,81.6968,81.8488,81.6968,81.8131,64600.0
2013-08-07 15:50:00,91.51,91.53,91.5,91.52,23800.0,81.822,81.8399,81.8131,81.831,23800.0
2013-08-08 09:30:00,91.87,92.03,91.85,91.94,10700.0,82.1439,82.287,82.126,82.2065,10700.0
2013-08-08 09:40:00,91.99,92.14,91.9,92.05,12200.0,82.2512,82.3853,82.1707,82.3048,12200.0
2013-08-08 09:50:00,92.0,92.17,91.95,92.01,14900.0,82.2601,82.4121,82.2154,82.2691,14900.0
2013-08-08 10:00:00,92.0,92.0,91.79,91.86,18600.0,82.2601,82.2601,82.0724,82.135,18600.0
2013-08-08 10:10:00,91.82,91.91,91.75,91.8,9300.0,82.0992,82.1797,82.0366,82.0813,9300.0
2013-08-08 10:20:00,91.78,92.0,91.78,91.88,7800.0,82.0634,82.2601,82.0634,82.1528,7800.0
2013-08-08 10:30:00,91.88,91.88,91.64,91.67,38000.0,82.1528,82.1528,81.9383,81.9651,38000.0
2013-08-08 10:40:00,91.62,91.65,91.48,91.52,7700.0,81.9204,81.9472,81.7952,81.831,7700.0
2013-08-08 10:50:00,91.48,91.63,91.41,91.52,10100.0,81.7952,81.9293,81.7326,81.831,10100.0
2013-08-08 11:00:00,91.46,91.64,91.46,91.51,15000.0,81.7773,81.9383,81.7773,81.822,15000.0
2013-08-08 11:10:00,91.53,91.61,91.53,91.56,8800.0,81.8399,81.9114,81.8399,81.8667,8800.0
2013-08-08 11:20:00,91.58,91.72,91.55,91.72,9900.0,81.8846,82.0098,81.8578,82.0098,9900.0
2013-08-08 11:30:00,91.75,91.87,91.61,91.85,14100.0,82.0366,82.1439,81.9114,82.126,14100.0
2013-08-08 11:40:00,91.86,91.88,91.76,91.88,3400.0,82.135,82.1528,82.0456,82.1528,3400.0
2013-08-08 11:50:00,91.87,91.96,91.8,91.81,5000.0,82.1439,82.2244,82.0813,82.0903,5000.0
2013-08-08 12:00:00,91.84,91.87,91.66,91.69,5600.0,82.1171,82.1439,81.9561,81.983,5600.0
2013-08-08 12:10:00,91.67,91.86,91.67,91.83,7300.0,81.9651,82.135,81.9651,82.1081,7300.0
2013-08-08 12:20:00,91.83,91.95,91.8,91.83,6500.0,82.1081,82.2154,82.0813,82.1081,6500.0
2013-08-08 12:30:00,91.84,91.94,91.83,91.88,6300.0,82.1171,82.2065,82.1081,82.1528,6300.0
2013-08-08 12:40:00,91.86,91.95,91.85,91.87,5900.0,82.135,82.2154,82.126,82.1439,5900.0
2013-08-08 12:50:00,91.87,91.87,91.75,91.77,5700.0,82.1439,82.1439,82.0366,82.0545,5700.0
2013-08-08 13:00:00,91.77,92.03,91.77,91.98,5500.0,82.0545,82.287,82.0545,82.2423,5500.0
2013-08-08 13:10:00,91.96,91.98,91.85,91.86,4800.0,82.2244,82.2423,82.126,82.135,4800.0
2013-08-08 13:20:00,91.87,91.95,91.87,91.9,3200.0,82.1439,82.2154,82.1439,82.1707,3200.0
2013-08-08 13:30:00,91.87,91.92,91.87,91.91,2000.0,82.1439,82.1886,82.1439,82.1797,2000.0
2013-08-08 13:40:00,91.87,91.89,91.77,91.83,4400.0,82.1439,82.1618,82.0545,82.1081,4400.0
2013-08-08 13:50:00,91.82,91.83,91.78,91.81,4100.0,82.0992,82.1081,82.0634,82.0903,4100.0
2013-08-08 14:00:00,91.83,91.9,91.81,91.9,6700.0,82.1081,82.1707,82.0903,82.1707,6700.0
2013-08-08 14:10:00,91.92,91.95,91.9,91.9,4600.0,82.1886,82.2154,82.1707,82.1707,4600.0
2013-08-08 14:20:00,91.91,92.0,91.9,92.0,4100.0,82.1797,82.2601,82.1707,82.2601,4100.0
2013-08-08 14:30:00,91.99,91.99,91.9,91.93,3900.0,82.2512,82.2512,82.1707,82.1976,3900.0
2013-08-08 14:40:00,91.94,91.99,91.92,91.92,5200.0,82.2065,82.2512,82.1886,82.1886,5200.0
2013-08-08 14:50:00,91.88,91.91,91.86,91.9,10500.0,82.1528,82.1797,82.135,82.1707,10500.0
2013-08-08 15:00:00,91.91,91.95,91.9,91.92,6400.0,82.1797,82.2154,82.1707,82.1886,6400.0
2013-08-08 15:10:00,91.92,91.93,91.88,91.91,11100.0,82.1886,82.1976,82.1528,82.1797,11100.0
2013-08-08 15:20:00,91.9,91.95,91.88,91.9,12900.0,82.1707,82.2154,82.1528,82.1707,12900.0
2013-08-08 15:30:00,91.93,91.94,91.89,91.9,14800.0,82.1976,82.2065,82.1618,82.1707,14800.0
2013-08-08 15:40:00,91.9,91.97,91.89,91.93,45400.0,82.1707,82.2333,82.1618,82.1976,45400.0
2013-08-08 15:50:00,91.91,91.93,91.88,91.9,102300.0,82.1797,82.1976,82.1528,82.1707,102300.0
2013-08-09 09:30:00,91.21,91.4,91.13,91.21,29000.0,81.5538,81.7237,81.4822,81.5538,29000.0
2013-08-09 09:40:00,91.22,91.5,91.22,91.46,20900.0,81.5627,81.8131,81.5627,81.7773,20900.0
2013-08-09 09:50:00,91.46,91.5,91.46,91.5,59800.0,81.7773,81.8131,81.7773,81.8131,59800.0
2013-08-09 10:00:00,91.5,91.57,91.45,91.54,85600.0,81.8131,81.8757,81.7684,81.8488,85600.0
2013-08-09 10:10:00,91.54,91.73,91.49,91.5,23800.0,81.8488,82.0187,81.8041,81.8131,23800.0
2013-08-09 10:20:00,91.5,91.62,91.45,91.52,47300.0,81.8131,81.9204,81.7684,81.831,47300.0
2013-08-09 10:30:00,91.58,91.61,91.5,91.52,8000.0,81.8846,81.9114,81.8131,81.831,8000.0
2013-08-09 10:40:00,91.54,91.67,91.53,91.54,8500.0,81.8488,81.9651,81.8399,81.8488,8500.0
2013-08-09 10:50:00,91.55,91.57,91.49,91.5,26000.0,81.8578,81.8757,81.8041,81.8131,26000.0
2013-08-09 11:00:00,91.5,91.52,91.49,91.52,27400.0,81.8131,81.831,81.8041,81.831,27400.0
2013-08-09 11:10:00,91.53,91.61,91.5,91.58,7300.0,81.8399,81.9114,81.8131,81.8846,7300.0
2013-08-09 11:20:00,91.58,91.58,91.49,91.52,25000.0,81.8846,81.8846,81.8041,81.831,25000.0
2013-08-09 11:30:00,91.5,91.58,91.49,91.5,50000.0,81.8131,81.8846,81.8041,81.8131,50000.0
2013-08-09 11:40:00,91.5,91.51,91.47,91.49,16500.0,81.8131,81.822,81.7863,81.8041,16500.0
2013-08-09 11:50:00,91.5,91.55,91.48,91.48,18000.0,81.8131,81.8578,81.7952,81.7952,18000.0
2013-08-09 12:00:00,91.47,91.48,91.44,91.45,7800.0,81.7863,81.7952,81.7594,81.7684,7800.0
2013-08-09 12:10:00,91.44,91.47,91.42,91.42,1800.0,81.7594,81.7863,81.7415,81.7415,1800.0
2013-08-09 12:20:00,91.43,91.47,91.38,91.38,7000.0,81.7505,81.7863,81.7058,81.7058,7000.0
2013-08-09 12:30:00,91.4,91.5,91.38,91.5,5500.0,81.7237,81.8131,81.7058,81.8131,5500.0
2013-08-09 12:40:00,91.5,91.56,91.49,91.5,9800.0,81.8131,81.8667,81.8041,81.8131,9800.0
2013-08-09 12:50:00,91.5,91.53,91.5,91.5,4400.0,81.8131,81.8399,81.8131,81.8131,4400.0
2013-08-09 13:00:00,91.5,91.51,91.48,91.48,4900.0,81.8131,81.822,81.7952,81.7952,4900.0
2013-08-09 13:10:00,91.5,91.51,91.49,91.5,11100.0,81.8131,81.822,81.8041,81.8131,11100.0
2013-08-09 13:20:00,91.5,91.56,91.49,91.5,18100.0,81.8131,81.8667,81.8041,81.8131,18100.0
2013-08-09 13:30:00,91.5,91.54,91.5,91.5,3900.0,81.8131,81.8488,81.8131,81.8131,3900.0
2013-08-09 13:40:00,91.54,91.55,91.5,91.5,3500.0,81.8488,81.8578,81.8131,81.8131,3500.0
2013-08-09 13:50:00,91.5,91.52,91.5,91.51,6800.0,81.8131,81.831,81.8131,81.822,6800.0
2013-08-09 14:00:00,91.52,91.56,91.49,91.49,15500.0,81.831,81.8667,81.8041,81.8041,15500.0
2013-08-09 14:10:00,91.48,91.56,91.48,91.5,20400.0,81.7952,81.8667,81.7952,81.8131,20400.0
2013-08-09 14:20:00,91.5,91.57,91.49,91.53,13500.0,81.8131,81.8757,81.8041,81.8399,13500.0
2013-08-09 14:30:00,91.55,91.57,91.49,91.5,29200.0,81.8578,81.8757,81.8041,81.8131,29200.0
2013-08-09 14:40:00,91.5,91.55,91.5,91.51,17000.0,81.8131,81.8578,81.8131,81.822,17000.0
2013-08-09 14:50:00,91.52,91.56,91.5,91.5,13500.0,81.831,81.8667,81.8131,81.8131,13500.0
2013-08-09 15:00:00,91.53,91.56,91.48,91.5,32100.0,81.8399,81.8667,81.7952,81.8131,32100.0
2013-08-09 15:10:00,91.5,91.56,91.5,91.55,30400.0,81.8131,81.8667,81.8131,81.8578,30400.0
2013-08-09 15:20:00,91.55,91.61,91.52,91.53,14700.0,81.8578,81.9114,81.831,81.8399,14700.0
2013-08-09 15:30:00,91.54,91.59,91.48,91.48,64500.0,81.8488,81.8935,81.7952,81.7952,64500.0
2013-08-09 15:40:00,91.49,91.51,91.37,91.5,48000.0,81.8041,81.822,81.6968,81.8131,48000.0
2013-08-09 15:50:00,91.49,91.5,91.4,91.5,37200.0,81.8041,81.8131,81.7237,81.8131,37200.0
2013-08-12 09:30:00,90.85,91.14,90.81,91.07,48000.0,81.2319,81.4912,81.1961,81.4286,48000.0
2013-08-12 09:40:00,91.12,91.2,91.11,91.11,7000.0,81.4733,81.5448,81.4644,81.4644,7000.0
2013-08-12 09:50:00,91.12,91.34,91.12,91.22,7300.0,81.4733,81.67,81.4733,81.5627,7300.0
2013-08-12 10:00:00,91.25,91.41,91.23,91.35,22300.0,81.5895,81.7326,81.5717,81.679,22300.0
2013-08-12 10:10:00,91.35,91.49,91.35,91.4,29400.0,81.679,81.8041,81.679,81.7237,29400.0
2013-08-12 10:20:00,91.35,91.43,91.3,91.37,5900.0,81.679,81.7505,81.6343,81.6968,5900.0
2013-08-12 10:30:00,91.38,91.55,91.33,91.46,21200.0,81.7058,81.8578,81.6611,81.7773,21200.0
2013-08-12 10:40:00,91.44,91.5,91.34,91.34,18700.0,81.7594,81.8131,81.67,81.67,18700.0
2013-08-12 10:50:00,91.31,91.37,91.19,91.35,27200.0,81.6432,81.6968,81.5359,81.679,27200.0
2013-08-12 11:00:00,91.31,91.35,91.26,91.3,4800.0,81.6432,81.679,81.5985,81.6343,4800.0
2013-08-12 11:10:00,91.28,91.42,91.28,91.39,9500.0,81.6164,81.7415,81.6164,81.7147,9500.0
2013-08-12 11:20:00,91.37,91.45,91.34,91.44,4500.0,81.6968,81.7684,81.67,81.7594,4500.0
2013-08-12 11:30:00,91.47,91.48,91.28,91.33,6600.0,81.7863,81.7952,81.6164,81.6611,6600.0
2013-08-12 11:40:00,91.38,91.41,91.32,91.32,3800.0,81.7058,81.7326,81.6521,81.6521,3800.0
2013-08-12 11:50:00,91.34,91.39,91.26,91.28,2300.0,81.67,81.7147,81.5985,81.6164,2300.0
2013-08-12 12:00:00,91.34,91.34,91.25,91.27,1900.0,81.67,81.67,81.5895,81.6074,1900.0
2013-08-12 12:10:00,91.26,91.34,91.15,91.34,2800.0,81.5985,81.67,81.5001,81.67,2800.0
2013-08-12 12:20:00,91.36,91.37,91.27,91.27,1500.0,81.6879,81.6968,81.6074,81.6074,1500.0
2013-08-12 12:30:00,91.27,91.34,91.26,91.3,1100.0,81.6074,81.67,81.5985,81.6343,1100.0
2013-08-12 12:40:00,91.3,91.38,91.22,91.37,4000.0,81.6343,81.7058,81.5627,81.6968,4000.0
2013-08-12 12:50:00,91.35,91.51,91.35,91.44,1500.0,81.679,81.822,81.679,81.7594,1500.0
2013-08-12 13:00:00,91.43,91.46,91.4,91.46,1100.0,81.7505,81.7773,81.7237,81.7773,1100.0
2013-08-12 13:10:00,91.46,91.49,91.34,91.38,2000.0,81.7773,81.8041,81.67,81.7058,2000.0
2013-08-12 13:20:00,91.41,91.46,91.41,91.44,1100.0,81.7326,81.7773,81.7326,81.7594,1100.0
2013-08-12 13:30:00,91.43,91.44,91.32,91.32,4000.0,81.7505,81.7594,81.6521,81.6521,4000.0
2013-08-12 13:40:00,91.37,91.41,91.32,91.32,1900.0,81.6968,81.7326,81.6521,81.6521,1900.0
2013-08-12 13:50:00,91.3,91.3,91.21,91.25,1400.0,81.6343,81.6343,81.5538,81.5895,1400.0
2013-08-12 14:00:00,91.29,91.37,91.25,91.37,2800.0,81.6253,81.6968,81.5895,81.6968,2800.0
2013-08-12 14:10:00,91.4,91.44,91.36,91.44,1300.0,81.7237,81.7594,81.6879,81.7594,1300.0
2013-08-12 14:20:00,91.44,91.47,91.37,91.4,3500.0,81.7594,81.7863,81.6968,81.7237,3500.0
2013-08-12 14:30:00,91.34,91.39,91.28,91.39,7200.0,81.67,81.7147,81.6164,81.7147,7200.0
2013-08-12 14:40:00,91.39,91.49,91.38,91.49,2300.0,81.7147,81.8041,81.7058,81.8041,2300.0
2013-08-12 14:50:00,91.48,91.48,91.38,91.4,5600.0,81.7952,81.7952,81.7058,81.7237,5600.0
2013-08-12 15:00:00,91.42,91.47,91.42,91.43,2900.0,81.7415,81.7863,81.7415,81.7505,2900.0
2013-08-12 15:10:00,91.47,91.54,91.46,91.48,6000.0,81.7863,81.8488,81.7773,81.7952,6000.0
2013-08-12 15:20:00,91.48,91.48,91.45,91.46,600.0,81.7952,81.7952,81.7684,81.7773,600.0
2013-08-12 15:30:00,91.44,91.6,91.38,91.54,12200.0,81.7594,81.9025,81.7058,81.8488,12200.0
2013-08-12 15:40:00,91.56,91.58,91.44,91.44,10100.0,81.8667,81.8846,81.7594,81.7594,10100.0
2013-08-12 15:50:00,91.46,91.49,91.39,91.41,12900.0,81.7773,81.8041,81.7147,81.7326,12900.0
2013-08-13 09:30:00,91.27,91.43,91.17,91.35,26300.0,81.6074,81.7505,81.518,81.679,26300.0
2013-08-13 09:40:00,91.32,91.43,91.32,91.39,4000.0,81.6521,81.7505,81.6521,81.7147,4000.0
2013-08-13 09:50:00,91.41,91.63,91.38,91.63,13700.0,81.7326,81.9293,81.7058,81.9293,13700.0
2013-08-13 10:00:00,91.54,91.57,91.24,91.31,6300.0,81.8488,81.8757,81.5806,81.6432,6300.0
2013-08-13 10:10:00,91.27,91.27,91.04,91.09,23100.0,81.6074,81.6074,81.4018,81.4465,23100.0
2013-08-13 10:20:00,91.11,91.32,91.07,91.32,7800.0,81.4644,81.6521,81.4286,81.6521,7800.0
2013-08-13 10:30:00,91.26,91.42,91.22,91.42,5200.0,81.5985,81.7415,81.5627,81.7415,5200.0
2013-08-13 10:40:00,91.45,91.55,91.45,91.48,8600.0,81.7684,81.8578,81.7684,81.7952,8600.0
2013-08-13 10:50:00,91.46,91.46,91.26,91.34,2300.0,81.7773,81.7773,81.5985,81.67,2300.0
2013-08-13 11:00:00,91.38,91.55,91.38,91.47,9700.0,81.7058,81.8578,81.7058,81.7863,9700.0
2013-08-13 11:10:00,91.49,91.53,91.45,91.53,1600.0,81.8041,81.8399,81.7684,81.8399,1600.0
2013-08-13 11:20:00,91.55,91.69,91.49,91.5,7500.0,81.8578,81.983,81.8041,81.8131,7500.0
2013-08-13 11:30:00,91.53,91.64,91.5,91.51,13400.0,81.8399,81.9383,81.8131,81.822,13400.0
2013-08-13 11:40:00,91.59,91.62,91.55,91.62,800.0,81.8935,81.9204,81.8578,81.9204,800.0
2013-08-13 11:50:00,91.56,91.59,91.41,91.47,8000.0,81.8667,81.8935,81.7326,81.7863,8000.0
2013-08-13 12:00:00,91.5,91.5,91.42,91.5,2500.0,81.8131,81.8131,81.7415,81.8131,2500.0
2013-08-13 12:10:00,91.51,91.72,91.48,91.71,14400.0,81.822,82.0098,81.7952,82.0008,14400.0
2013-08-13 12:20:00,91.75,91.94,91.74,91.93,6000.0,82.0366,82.2065,82.0277,82.1976,6000.0
2013-08-13 12:30:00,91.93,91.99,91.91,91.96,5900.0,82.1976,82.2512,82.1797,82.2244,5900.0
2013-08-13 12:40:00,91.98,91.98,91.86,91.89,8800.0,82.2423,82.2423,82.135,82.1618,8800.0
2013-08-13 12:50:00,91.89,91.97,91.88,91.96,9400.0,82.1618,82.2333,82.1528,82.2244,9400.0
2013-08-13 13:00:00,91.96,92.09,91.94,92.09,9400.0,82.2244,82.3406,82.2065,82.3406,9400.0
2013-08-13 13:10:00,92.07,92.16,92.05,92.12,14100.0,82.3227,82.4032,82.3048,82.3674,14100.0
2013-08-13 13:20:00,92.11,92.27,92.09,92.19,11100.0,82.3585,82.5016,82.3406,82.43,11100.0
2013-08-13 13:30:00,92.17,92.17,92.09,92.11,1700.0,82.4121,82.4121,82.3406,82.3585,1700.0
2013-08-13 13:40:00,92.13,92.14,92.07,92.07,2600.0,82.3764,82.3853,82.3227,82.3227,2600.0
2013-08-13 13:50:00,92.11,92.11,91.97,92.09,27100.0,82.3585,82.3585,82.2333,82.3406,27100.0
2013-08-13 14:00:00,92.11,92.12,91.94,91.95,11700.0,82.3585,82.3674,82.2065,82.2154,11700.0
2013-08-13 14:10:00,91.98,92.0,91.93,91.98,1900.0,82.2423,82.2601,82.1976,82.2423,1900.0
2013-08-13 14:20:00,91.99,92.0,91.89,91.97,11000.0,82.2512,82.2601,82.1618,82.2333,11000.0
2013-08-13 14:30:00,91.96,92.0,91.89,91.9,6700.0,82.2244,82.2601,82.1618,82.1707,6700.0
2013-08-13 14:40:00,91.88,91.9,91.83,91.83,4500.0,82.1528,82.1707,82.1081,82.1081,4500.0
2013-08-13 14:50:00,91.83,91.88,91.83,91.86,13200.0,82.1081,82.1528,82.1081,82.135,13200.0
2013-08-13 15:00:00,91.88,91.88,91.8,91.85,22400.0,82.1528,82.1528,82.0813,82.126,22400.0
2013-08-13 15:10:00,91.84,91.9,91.84,91.9,10100.0,82.1171,82.1707,82.1171,82.1707,10100.0
2013-08-13 15:20:00,91.9,91.98,91.87,91.96,19300.0,82.1707,82.2423,82.1439,82.2244,19300.0
2013-08-13 15:30:00,91.95,92.0,91.9,91.9,37500.0,82.2154,82.2601,82.1707,82.1707,37500.0
2013-08-13 15:40:00,91.9,92.0,91.88,91.99,23200.0,82.1707,82.2601,82.1528,82.2512,23200.0
2013-08-13 15:50:00,91.99,92.11,91.98,92.1,39700.0,82.2512,82.3585,82.2423,82.3496,39700.0
2013-08-14 09:30:00,92.86,92.96,92.71,92.91,34200.0,83.0291,83.1185,82.895,83.0738,34200.0
2013-08-14 09:40:00,92.91,93.27,92.79,93.22,37100.0,83.0738,83.3957,82.9665,83.351,37100.0
2013-08-14 09:50:00,93.21,93.31,93.11,93.23,13400.0,83.342,83.4315,83.2526,83.3599,13400.0
2013-08-14 10:00:00,93.27,93.4,93.23,93.37,32900.0,83.3957,83.5119,83.3599,83.4851,32900.0
2013-08-14 10:10:00,93.37,93.37,93.11,93.12,9000.0,83.4851,83.4851,83.2526,83.2616,9000.0
2013-08-14 10:20:00,93.1,93.22,93.04,93.16,7700.0,83.2437,83.351,83.19,83.2973,7700.0
2013-08-14 10:30:00,93.17,93.35,93.16,93.24,9200.0,83.3063,83.4672,83.2973,83.3689,9200.0
2013-08-14 10:40:00,93.23,93.26,92.98,92.98,6600.0,83.3599,83.3867,83.1364,83.1364,6600.0
2013-08-14 10:50:00,93.0,93.24,92.91,93.23,12500.0,83.1543,83.3689,83.0738,83.3599,12500.0
2013-08-14 11:00:00,93.22,93.24,93.04,93.07,8200.0,83.351,83.3689,83.19,83.2169,8200.0
2013-08-14 11:10:00,93.07,93.12,93.01,93.05,9900.0,83.2169,83.2616,83.1632,83.199,9900.0
2013-08-14 11:20:00,93.05,93.14,92.95,93.01,9600.0,83.199,83.2795,83.1096,83.1632,9600.0
2013-08-14 11:30:00,93.02,93.29,93.01,93.29,8500.0,83.1722,83.4136,83.1632,83.4136,8500.0
2013-08-14 11:40:00,93.32,93.46,93.3,93.4,26800.0,83.4404,83.5656,83.4225,83.5119,26800.0
2013-08-14 11:50:00,93.4,93.42,93.32,93.4,8500.0,83.5119,83.5298,83.4404,83.5119,8500.0
2013-08-14 12:00:00,93.4,93.43,93.37,93.37,8700.0,83.5119,83.5388,83.4851,83.4851,8700.0
2013-08-14 12:10:00,93.37,93.42,93.36,93.42,2400.0,83.4851,83.5298,83.4762,83.5298,2400.0
2013-08-14 12:20:00,93.4,93.4,93.31,93.34,3800.0,83.5119,83.5119,83.4315,83.4583,3800.0
2013-08-14 12:30:00,93.41,93.41,93.34,93.37,2400.0,83.5209,83.5209,83.4583,83.4851,2400.0
2013-08-14 12:40:00,93.37,93.37,93.33,93.33,1700.0,83.4851,83.4851,83.4493,83.4493,1700.0
2013-08-14 12:50:00,93.3,93.36,93.29,93.31,5500.0,83.4225,83.4762,83.4136,83.4315,5500.0
2013-08-14 13:00:00,93.3,93.3,93.19,93.29,6300.0,83.4225,83.4225,83.3242,83.4136,6300.0
2013-08-14 13:10:00,93.3,93.4,93.3,93.4,4400.0,83.4225,83.5119,83.4225,83.5119,4400.0
2013-08-14 13:20:00,93.4,93.41,93.37,93.39,7000.0,83.5119,83.5209,83.4851,83.503,7000.0
2013-08-14 13:30:00,93.36,93.43,93.27,93.43,5900.0,83.4762,83.5388,83.3957,83.5388,5900.0
2013-08-14 13:40:00,93.38,93.41,93.29,93.33,4600.0,83.494,83.5209,83.4136,83.4493,4600.0
2013-08-14 13:50:00,93.3,93.41,93.26,93.35,3900.0,83.4225,83.5209,83.3867,83.4672,3900.0
2013-08-14 14:00:00,93.34,93.5,93.31,93.48,7700.0,83.4583,83.6013,83.4315,83.5835,7700.0
2013-08-14 14:10:00,93.47,93.5,93.29,93.29,7900.0,83.5745,83.6013,83.4136,83.4136,7900.0
2013-08-14 14:20:00,93.31,93.31,93.15,93.15,10600.0,83.4315,83.4315,83.2884,83.2884,10600.0
2013-08-14 14:30:00,93.17,93.38,93.15,93.38,35600.0,83.3063,83.494,83.2884,83.494,35600.0
2013-08-14 14:40:00,93.37,93.39,93.23,93.29,11100.0,83.4851,83.503,83.3599,83.4136,11100.0
2013-08-14 14:50:00,93.23,93.24,93.16,93.24,7300.0,83.3599,83.3689,83.2973,83.3689,7300.0
2013-08-14 15:00:00,93.26,93.26,93.09,93.14,24800.0,83.3867,83.3867,83.2347,83.2795,24800.0
2013-08-14 15:10:00,93.14,93.26,93.13,93.17,19400.0,83.2795,83.3867,83.2705,83.3063,19400.0
2013-08-14 15:20:00,93.16,93.18,92.99,93.12,57900.0,83.2973,83.3152,83.1453,83.2616,57900.0
2013-08-14 15:30:00,93.11,93.12,93.02,93.03,28200.0,83.2526,83.2616,83.1722,83.1811,28200.0
2013-08-14 15:40:00,93.04,93.05,92.88,92.88,26500.0,83.19,83.199,83.047,83.047,26500.0
2013-08-14 15:50:00,92.87,93.04,92.87,92.97,46500.0,83.038,83.19,83.038,83.1275,46500.0
2013-08-15 09:30:00,91.38,91.45,91.16,91.36,22000.0,81.7058,81.7684,81.5091,81.6879,22000.0
2013-08-15 09:40:00,91.4,91.41,91.24,91.35,17100.0,81.7237,81.7326,81.5806,81.679,17100.0
2013-08-15 09:50:00,91.34,91.34,91.08,91.16,19100.0,81.67,81.67,81.4375,81.5091,19100.0
2013-08-15 10:00:00,91.26,91.38,91.0,91.05,22500.0,81.5985,81.7058,81.366,81.4107,22500.0
2013-08-15 10:10:00,91.06,91.09,90.88,91.02,13300.0,81.4197,81.4465,81.2587,81.3839,13300.0
2013-08-15 10:20:00,91.11,91.35,91.04,91.31,12600.0,81.4644,81.679,81.4018,81.6432,12600.0
2013-08-15 10:30:00,91.31,91.33,91.22,91.23,28500.0,81.6432,81.6611,81.5627,81.5717,28500.0
2013-08-15 10:40:00,91.23,91.28,91.16,91.17,4600.0,81.5717,81.6164,81.5091,81.518,4600.0
2013-08-15 10:50:00,91.17,91.3,91.15,91.3,20400.0,81.518,81.6343,81.5001,81.6343,20400.0
2013-08-15 11:00:00,91.29,91.46,91.29,91.39,42100.0,81.6253,81.7773,81.6253,81.7147,42100.0
2013-08-15 11:10:00,91.41,91.62,91.41,91.6,11000.0,81.7326,81.9204,81.7326,81.9025,11000.0
2013-08-15 11:20:00,91.6,91.85,91.59,91.78,9100.0,81.9025,82.126,81.8935,82.0634,9100.0
2013-08-15 11:30:00,91.81,91.87,91.79,91.84,5800.0,82.0903,82.1439,82.0724,82.1171,5800.0
2013-08-15 11:40:00,91.89,92.0,91.79,91.92,14000.0,82.1618,82.2601,82.0724,82.1886,14000.0
2013-08-15 11:50:00,91.99,91.99,91.78,91.81,3500.0,82.2512,82.2512,82.0634,82.0903,3500.0
2013-08-15 12:00:00,91.79,91.82,91.72,91.73,3300.0,82.0724,82.0992,82.0098,82.0187,3300.0
2013-08-15 12:10:00,91.71,91.75,91.6,91.75,3000.0,82.0008,82.0366,81.9025,82.0366,3000.0
2013-08-15 12:20:00,91.75,91.81,91.7,91.81,2900.0,82.0366,82.0903,81.9919,82.0903,2900.0
2013-08-15 12:30:00,91.81,91.84,91.66,91.71,7800.0,82.0903,82.1171,81.9561,82.0008,7800.0
2013-08-15 12:40:00,91.63,91.73,91.45,91.48,6700.0,81.9293,82.0187,81.7684,81.7952,6700.0
2013-08-15 12:50:00,91.48,91.51,91.43,91.47,2300.0,81.7952,81.822,81.7505,81.7863,2300.0
2013-08-15 13:00:00,91.44,91.44,91.3,91.32,9200.0,81.7594,81.7594,81.6343,81.6521,9200.0
2013-08-15 13:10:00,91.33,91.57,91.32,91.54,18700.0,81.6611,81.8757,81.6521,81.8488,18700.0
2013-08-15 13:20:00,91.52,91.55,91.44,91.55,6900.0,81.831,81.8578,81.7594,81.8578,6900.0
2013-08-15 13:30:00,91.53,91.6,91.5,91.56,16800.0,81.8399,81.9025,81.8131,81.8667,16800.0
2013-08-15 13:40:00,91.56,91.61,91.47,91.59,6800.0,81.8667,81.9114,81.7863,81.8935,6800.0
2013-08-15 13:50:00,91.56,91.59,91.36,91.39,13800.0,81.8667,81.8935,81.6879,81.7147,13800.0
2013-08-15 14:00:00,91.38,91.39,91.17,91.23,18300.0,81.7058,81.7147,81.518,81.5717,18300.0
2013-08-15 14:10:00,91.24,91.24,91.09,91.15,10300.0,81.5806,81.5806,81.4465,81.5001,10300.0
2013-08-15 14:20:00,91.19,91.3,91.18,91.26,10400.0,81.5359,81.6343,81.527,81.5985,10400.0
2013-08-15 14:30:00,91.26,91.27,91.18,91.24,9500.0,81.5985,81.6074,81.527,81.5806,9500.0
2013-08-15 14:40:00,91.23,91.25,91.13,91.13,12800.0,81.5717,81.5895,81.4822,81.4822,12800.0
2013-08-15 14:50:00,91.16,91.31,91.11,91.22,29200.0,81.5091,81.6432,81.4644,81.5627,29200.0
2013-08-15 15:00:00,91.26,91.37,91.16,91.34,17400.0,81.5985,81.6968,81.5091,81.67,17400.0
2013-08-15 15:10:00,91.37,91.45,91.19,91.19,15700.0,81.6968,81.7684,81.5359,81.5359,15700.0
2013-08-15 15:20:00,91.24,91.31,91.17,91.2,28200.0,81.5806,81.6432,81.518,81.5448,28200.0
2013-08-15 15:30:00,91.21,91.27,91.2,91.27,40900.0,81.5538,81.6074,81.5448,81.6074,40900.0
2013-08-15 15:40:00,91.27,91.31,91.13,91.26,35100.0,81.6074,81.6432,81.4822,81.5985,35100.0
2013-08-15 15:50:00,91.25,91.29,90.85,91.09,116100.0,81.5895,81.6253,81.2319,81.4465,116100.0
2013-08-16 09:30:00,91.12,91.25,90.92,91.04,81700.0,81.4733,81.5895,81.2945,81.4018,81700.0
2013-08-16 09:40:00,91.1,91.31,91.05,91.31,12500.0,81.4554,81.6432,81.4107,81.6432,12500.0
2013-08-16 09:50:00,91.31,91.52,91.31,91.35,14900.0,81.6432,81.831,81.6432,81.679,14900.0
2013-08-16 10:00:00,91.4,91.56,91.36,91.54,17200.0,81.7237,81.8667,81.6879,81.8488,17200.0
2013-08-16 10:10:00,91.49,91.64,91.44,91.44,5000.0,81.8041,81.9383,81.7594,81.7594,5000.0
2013-08-16 10:20:00,91.44,91.48,91.34,91.41,11400.0,81.7594,81.7952,81.67,81.7326,11400.0
2013-08-16 10:30:00,91.43,91.67,91.43,91.62,6000.0,81.7505,81.9651,81.7505,81.9204,6000.0
2013-08-16 10:40:00,91.58,91.58,91.49,91.56,4000.0,81.8846,81.8846,81.8041,81.8667,4000.0
2013-08-16 10:50:00,91.58,91.65,91.51,91.65,2300.0,81.8846,81.9472,81.822,81.9472,2300.0
2013-08-16 11:00:00,91.64,91.75,91.56,91.58,4600.0,81.9383,82.0366,81.8667,81.8846,4600.0
2013-08-16 11:10:00,91.61,91.69,91.58,91.64,17400.0,81.9114,81.983,81.8846,81.9383,17400.0
2013-08-16 11:20:00,91.64,91.64,91.26,91.3,13100.0,81.9383,81.9383,81.5985,81.6343,13100.0
2013-08-16 11:30:00,91.33,91.45,91.29,91.45,8900.0,81.6611,81.7684,81.6253,81.7684,8900.0
2013-08-16 11:40:00,91.45,91.59,91.45,91.48,7100.0,81.7684,81.8935,81.7684,81.7952,7100.0
2013-08-16 11:50:00,91.48,91.52,91.44,91.48,3600.0,81.7952,81.831,81.7594,81.7952,3600.0
2013-08-16 12:00:00,91.48,91.55,91.35,91.35,4700.0,81.7952,81.8578,81.679,81.679,4700.0
2013-08-16 12:10:00,91.35,91.42,91.29,91.31,5300.0,81.679,81.7415,81.6253,81.6432,5300.0
2013-08-16 12:20:00,91.3,91.32,91.09,91.09,3500.0,81.6343,81.6521,81.4465,81.4465,3500.0
2013-08-16 12:30:00,91.09,91.11,91.03,91.06,5100.0,81.4465,81.4644,81.3928,81.4197,5100.0
2013-08-16 12:40:00,91.06,91.15,91.06,91.15,3500.0,81.4197,81.5001,81.4197,81.5001,3500.0
2013-08-16 12:50:00,91.15,91.26,91.14,91.2,3100.0,81.5001,81.5985,81.4912,81.5448,3100.0
2013-08-16 13:00:00,91.2,91.2,90.91,90.98,5200.0,81.5448,81.5448,81.2855,81.3481,5200.0
2013-08-16 13:10:00,90.96,91.0,90.91,90.99,5100.0,81.3302,81.366,81.2855,81.3571,5100.0
2013-08-16 13:20:00,90.93,91.09,90.92,91.02,3900.0,81.3034,81.4465,81.2945,81.3839,3900.0
2013-08-16 13:30:00,91.02,91.05,90.96,90.97,5800.0,81.3839,81.4107,81.3302,81.3392,5800.0
2013-08-16 13:40:00,91.0,91.0,90.96,90.98,7500.0,81.366,81.366,81.3302,81.3481,7500.0
2013-08-16 13:50:00,90.93,91.0,90.91,90.99,6000.0,81.3034,81.366,81.2855,81.3571,6000.0
2013-08-16 14:00:00,91.0,91.06,90.98,91.05,17200.0,81.366,81.4197,81.3481,81.4107,17200.0
2013-08-16 14:10:00,91.05,91.17,91.05,91.17,17900.0,81.4107,81.518,81.4107,81.518,17900.0
2013-08-16 14:20:00,91.19,91.19,91.09,91.09,4500.0,81.5359,81.5359,81.4465,81.4465,4500.0
2013-08-16 14:30:00,91.09,91.1,90.98,91.02,8900.0,81.4465,81.4554,81.3481,81.3839,8900.0
2013-08-16 14:40:00,91.01,91.18,91.01,91.18,19300.0,81.375,81.527,81.375,81.527,19300.0
2013-08-16 14:50:00,91.14,91.25,91.14,91.25,17500.0,81.4912,81.5895,81.4912,81.5895,17500.0
2013-08-16 15:00:00,91.25,91.31,91.21,91.26,6000.0,81.5895,81.6432,81.5538,81.5985,6000.0
2013-08-16 15:10:00,91.29,91.35,91.26,91.26,5200.0,81.6253,81.679,81.5985,81.5985,5200.0
2013-08-16 15:20:00,91.26,91.31,91.26,91.3,5900.0,81.5985,81.6432,81.5985,81.6343,5900.0
2013-08-16 15:30:00,91.3,91.43,91.3,91.4,9500.0,81.6343,81.7505,81.6343,81.7237,9500.0
2013-08-16 15:40:00,91.44,91.48,91.38,91.4,8900.0,81.7594,81.7952,81.7058,81.7237,8900.0
2013-08-16 15:50:00,91.42,91.45,91.35,91.41,36000.0,81.7415,81.7684,81.679,81.7326,36000.0
2013-08-19 09:30:00,91.59,91.61,91.39,91.47,26800.0,81.8935,81.9114,81.7147,81.7863,26800.0
2013-08-19 09:40:00,91.55,91.6,91.4,91.4,9300.0,81.8578,81.9025,81.7237,81.7237,9300.0
2013-08-19 09:50:00,91.39,91.6,91.32,91.58,5100.0,81.7147,81.9025,81.6521,81.8846,5100.0
2013-08-19 10:00:00,91.62,91.73,91.6,91.6,8800.0,81.9204,82.0187,81.9025,81.9025,8800.0
2013-08-19 10:10:00,91.57,91.64,91.51,91.61,2100.0,81.8757,81.9383,81.822,81.9114,2100.0
2013-08-19 10:20:00,91.63,91.63,91.44,91.49,2700.0,81.9293,81.9293,81.7594,81.8041,2700.0
2013-08-19 10:30:00,91.5,91.58,91.42,91.58,1300.0,81.8131,81.8846,81.7415,81.8846,1300.0
2013-08-19 10:40:00,91.52,91.62,91.48,91.52,3000.0,81.831,81.9204,81.7952,81.831,3000.0
2013-08-19 10:50:00,91.51,91.56,91.47,91.47,3200.0,81.822,81.8667,81.7863,81.7863,3200.0
2013-08-19 11:00:00,91.44,91.55,91.4,91.55,5100.0,81.7594,81.8578,81.7237,81.8578,5100.0
2013-08-19 11:10:00,91.55,91.59,91.42,91.42,9800.0,81.8578,81.8935,81.7415,81.7415,9800.0
2013-08-19 11:20:00,91.43,91.55,91.43,91.54,1600.0,81.7505,81.8578,81.7505,81.8488,1600.0
2013-08-19 11:30:00,91.51,91.56,91.48,91.48,4100.0,81.822,81.8667,81.7952,81.7952,4100.0
2013-08-19 11:40:00,91.47,91.49,91.39,91.39,1700.0,81.7863,81.8041,81.7147,81.7147,1700.0
2013-08-19 11:50:00,91.43,91.43,91.43,91.43,100.0,81.7505,81.7505,81.7505,81.7505,100.0
2013-08-19 12:00:00,91.43,91.43,91.36,91.4,800.0,81.7505,81.7505,81.6879,81.7237,800.0
2013-08-19 12:10:00,91.43,91.44,91.36,91.4,2700.0,81.7505,81.7594,81.6879,81.7237,2700.0
2013-08-19 12:20:00,91.41,91.44,91.37,91.39,700.0,81.7326,81.7594,81.6968,81.7147,700.0
2013-08-19 12:30:00,91.38,91.4,91.25,91.4,2900.0,81.7058,81.7237,81.5895,81.7237,2900.0
2013-08-19 12:40:00,91.44,91.55,91.36,91.54,2100.0,81.7594,81.8578,81.6879,81.8488,2100.0
2013-08-19 12:50:00,91.48,91.48,91.38,91.38,2000.0,81.7952,81.7952,81.7058,81.7058,2000.0
2013-08-19 13:00:00,91.39,91.41,91.36,91.36,2800.0,81.7147,81.7326,81.6879,81.6879,2800.0
2013-08-19 13:10:00,91.35,91.46,91.34,91.42,3500.0,81.679,81.7773,81.67,81.7415,3500.0
2013-08-19 13:20:00,91.39,91.42,91.36,91.37,1600.0,81.7147,81.7415,81.6879,81.6968,1600.0
2013-08-19 13:30:00,91.41,91.41,91.21,91.25,6600.0,81.7326,81.7326,81.5538,81.5895,6600.0
2013-08-19 13:40:00,91.25,91.28,91.18,91.23,2500.0,81.5895,81.6164,81.527,81.5717,2500.0
2013-08-19 13:50:00,91.22,91.28,91.16,91.19,8700.0,81.5627,81.6164,81.5091,81.5359,8700.0
2013-08-19 14:00:00,91.19,91.23,91.07,91.07,12200.0,81.5359,81.5717,81.4286,81.4286,12200.0
2013-08-19 14:10:00,91.07,91.07,90.86,90.87,16600.0,81.4286,81.4286,81.2408,81.2498,16600.0
2013-08-19 14:20:00,90.87,90.95,90.64,90.67,31200.0,81.2498,81.3213,81.0441,81.0709,31200.0
2013-08-19 14:30:00,90.68,90.76,90.57,90.58,19600.0,81.0799,81.1514,80.9815,80.9905,19600.0
2013-08-19 14:40:00,90.58,90.79,90.58,90.79,4700.0,80.9905,81.1782,80.9905,81.1782,4700.0
2013-08-19 14:50:00,90.83,90.83,90.76,90.81,3700.0,81.214,81.214,81.1514,81.1961,3700.0
2013-08-19 15:00:00,90.81,90.81,90.64,90.64,3000.0,81.1961,81.1961,81.0441,81.0441,3000.0
2013-08-19 15:10:00,90.64,90.78,90.64,90.74,4400.0,81.0441,81.1693,81.0441,81.1335,4400.0
2013-08-19 15:20:00,90.76,90.83,90.69,90.69,8300.0,81.1514,81.214,81.0888,81.0888,8300.0
2013-08-19 15:30:00,90.67,90.87,90.67,90.79,13000.0,81.0709,81.2498,81.0709,81.1782,13000.0
2013-08-19 15:40:00,90.77,90.84,90.76,90.82,13900.0,81.1604,81.2229,81.1514,81.2051,13900.0
2013-08-19 15:50:00,90.82,90.84,90.77,90.8,19000.0,81.2051,81.2229,81.1604,81.1872,19000.0
2013-08-20 09:30:00,90.6,90.78,90.59,90.6,48700.0,81.0084,81.1693,80.9994,81.0084,48700.0
2013-08-20 09:40:00,90.65,90.81,90.46,90.55,2900.0,81.0531,81.1961,80.8832,80.9637,2900.0
2013-08-20 09:50:00,90.48,90.59,90.47,90.57,7200.0,80.9011,80.9994,80.8921,80.9815,7200.0
2013-08-20 10:00:00,90.59,90.81,90.59,90.81,2400.0,80.9994,81.1961,80.9994,81.1961,2400.0
2013-08-20 10:10:00,90.89,91.02,90.82,91.02,6900.0,81.2677,81.3839,81.2051,81.3839,6900.0
2013-08-20 10:20:00,91.03,91.17,90.86,90.86,36500.0,81.3928,81.518,81.2408,81.2408,36500.0
2013-08-20 10:30:00,90.88,90.98,90.8,90.93,39600.0,81.2587,81.3481,81.1872,81.3034,39600.0
2013-08-20 10:40:00,90.96,91.03,90.9,90.99,6500.0,81.3302,81.3928,81.2766,81.3571,6500.0
2013-08-20 10:50:00,91.03,91.06,90.91,91.0,11000.0,81.3928,81.4197,81.2855,81.366,11000.0
2013-08-20 11:00:00,91.01,91.01,90.8,90.8,7400.0,81.375,81.375,81.1872,81.1872,7400.0
2013-08-20 11:10:00,90.76,90.79,90.7,90.76,3100.0,81.1514,81.1782,81.0978,81.1514,3100.0
2013-08-20 11:20:00,90.83,90.93,90.82,90.9,700.0,81.214,81.3034,81.2051,81.2766,700.0
2013-08-20 11:30:00,90.97,90.97,90.83,90.83,900.0,81.3392,81.3392,81.214,81.214,900.0
2013-08-20 11:40:00,90.88,91.08,90.88,91.05,3600.0,81.2587,81.4375,81.2587,81.4107,3600.0
2013-08-20 11:50:00,91.03,91.03,90.94,90.94,2100.0,81.3928,81.3928,81.3124,81.3124,2100.0
2013-08-20 12:00:00,90.99,91.01,90.89,90.96,11800.0,81.3571,81.375,81.2677,81.3302,11800.0
2013-08-20 12:10:00,91.05,91.05,90.93,90.94,2600.0,81.4107,81.4107,81.3034,81.3124,2600.0
2013-08-20 12:20:00,90.94,91.0,90.94,90.95,1400.0,81.3124,81.366,81.3124,81.3213,1400.0
2013-08-20 12:30:00,90.93,90.98,90.87,90.91,3100.0,81.3034,81.3481,81.2498,81.2855,3100.0
2013-08-20 12:40:00,90.92,90.96,90.86,90.96,2000.0,81.2945,81.3302,81.2408,81.3302,2000.0
2013-08-20 12:50:00,90.96,91.05,90.91,90.98,1700.0,81.3302,81.4107,81.2855,81.3481,1700.0
2013-08-20 13:00:00,91.08,91.11,91.0,91.02,4100.0,81.4375,81.4644,81.366,81.3839,4100.0
2013-08-20 13:10:00,91.02,91.03,90.86,90.9,2200.0,81.3839,81.3928,81.2408,81.2766,2200.0
2013-08-20 13:20:00,90.85,90.92,90.76,90.8,2500.0,81.2319,81.2945,81.1514,81.1872,2500.0
2013-08-20 13:30:00,90.78,90.84,90.72,90.83,1400.0,81.1693,81.2229,81.1157,81.214,1400.0
2013-08-20 13:40:00,90.82,90.86,90.74,90.86,3400.0,81.2051,81.2408,81.1335,81.2408,3400.0
2013-08-20 13:50:00,90.82,90.82,90.78,90.79,1100.0,81.2051,81.2051,81.1693,81.1782,1100.0
2013-08-20 14:00:00,90.78,90.79,90.78,90.79,1000.0,81.1693,81.1782,81.1693,81.1782,1000.0
2013-08-20 14:10:00,90.79,90.83,90.75,90.75,3300.0,81.1782,81.214,81.1425,81.1425,3300.0
2013-08-20 14:20:00,90.71,90.75,90.6,90.74,2600.0,81.1067,81.1425,81.0084,81.1335,2600.0
2013-08-20 14:30:00,90.74,90.74,90.73,90.73,500.0,81.1335,81.1335,81.1246,81.1246,500.0
2013-08-20 14:40:00,90.71,90.8,90.7,90.8,2100.0,81.1067,81.1872,81.0978,81.1872,2100.0
2013-08-20 14:50:00,90.8,90.82,90.75,90.82,4500.0,81.1872,81.2051,81.1425,81.2051,4500.0
2013-08-20 15:00:00,90.83,90.93,90.8,90.93,3700.0,81.214,81.3034,81.1872,81.3034,3700.0
2013-08-20 15:10:00,90.89,90.89,90.82,90.82,5300.0,81.2677,81.2677,81.2051,81.2051,5300.0
2013-08-20 15:20:00,90.82,90.85,90.74,90.76,10800.0,81.2051,81.2319,81.1335,81.1514,10800.0
2013-08-20 15:30:00,90.77,90.79,90.61,90.63,28100.0,81.1604,81.1782,81.0173,81.0352,28100.0
2013-08-20 15:40:00,90.62,90.68,90.4,90.4,23200.0,81.0262,81.0799,80.8295,80.8295,23200.0
2013-08-20 15:50:00,90.4,90.44,90.19,90.3,120500.0,80.8295,80.8653,80.6418,80.7401,120500.0
2013-08-21 09:30:00,90.82,90.82,90.5,90.58,58900.0,81.2051,81.2051,80.9189,80.9905,58900.0
2013-08-21 09:40:00,90.76,90.76,90.6,90.68,5900.0,81.1514,81.1514,81.0084,81.0799,5900.0
2013-08-21 09:50:00,90.67,90.67,90.55,90.59,29300.0,81.0709,81.0709,80.9637,80.9994,29300.0
2013-08-21 10:00:00,90.58,90.71,90.55,90.55,18600.0,80.9905,81.1067,80.9637,80.9637,18600.0
2013-08-21 10:10:00,90.56,90.76,90.53,90.76,10600.0,80.9726,81.1514,80.9458,81.1514,10600.0
2013-08-21 10:20:00,90.75,90.75,90.65,90.65,2900.0,81.1425,81.1425,81.0531,81.0531,2900.0
2013-08-21 10:30:00,90.63,90.68,90.58,90.65,4700.0,81.0352,81.0799,80.9905,81.0531,4700.0
2013-08-21 10:40:00,90.72,90.87,90.7,90.76,13800.0,81.1157,81.2498,81.0978,81.1514,13800.0
2013-08-21 10:50:00,90.77,90.8,90.54,90.62,6300.0,81.1604,81.1872,80.9547,81.0262,6300.0
2013-08-21 11:00:00,90.57,90.65,90.52,90.53,1700.0,80.9815,81.0531,80.9368,80.9458,1700.0
2013-08-21 11:10:00,90.5,90.61,90.5,90.61,3700.0,80.9189,81.0173,80.9189,81.0173,3700.0
2013-08-21 11:20:00,90.53,90.59,90.32,90.32,6400.0,80.9458,80.9994,80.758,80.758,6400.0
2013-08-21 11:30:00,90.4,90.42,90.26,90.26,2300.0,80.8295,80.8474,80.7044,80.7044,2300.0
2013-08-21 11:40:00,90.15,90.15,90.06,90.06,2100.0,80.606,80.606,80.5255,80.5255,2100.0
2013-08-21 11:50:00,90.06,90.12,90.06,90.09,1600.0,80.5255,80.5792,80.5255,80.5524,1600.0
2013-08-21 12:00:00,90.08,90.19,90.08,90.18,5900.0,80.5434,80.6418,80.5434,80.6328,5900.0
2013-08-21 12:10:00,90.2,90.2,90.12,90.16,3100.0,80.6507,80.6507,80.5792,80.6149,3100.0
2013-08-21 12:20:00,90.21,90.33,90.15,90.33,13400.0,80.6596,80.7669,80.606,80.7669,13400.0
2013-08-21 12:30:00,90.33,90.33,90.26,90.27,4100.0,80.7669,80.7669,80.7044,80.7133,4100.0
2013-08-21 12:40:00,90.29,90.32,90.24,90.28,8100.0,80.7312,80.758,80.6865,80.7222,8100.0
2013-08-21 12:50:00,90.23,90.24,90.22,90.24,800.0,80.6775,80.6865,80.6686,80.6865,800.0
2013-08-21 13:00:00,90.26,90.26,90.11,90.16,3500.0,80.7044,80.7044,80.5702,80.6149,3500.0
2013-08-21 13:10:00,90.16,90.35,90.16,90.35,4700.0,80.6149,80.7848,80.6149,80.7848,4700.0
2013-08-21 13:20:00,90.31,90.32,90.31,90.32,600.0,80.7491,80.758,80.7491,80.758,600.0
2013-08-21 13:30:00,90.33,90.33,90.28,90.29,1400.0,80.7669,80.7669,80.7222,80.7312,1400.0
2013-08-21 13:40:00,90.29,90.35,90.29,90.32,11300.0,80.7312,80.7848,80.7312,80.758,11300.0
2013-08-21 13:50:00,90.37,90.37,90.29,90.3,2600.0,80.8027,80.8027,80.7312,80.7401,2600.0
2013-08-21 14:00:00,90.27,90.27,89.82,89.92,16600.0,80.7133,80.7133,80.3109,80.4003,16600.0
2013-08-21 14:10:00,89.93,90.29,89.89,90.13,15300.0,80.4093,80.7312,80.3735,80.5881,15300.0
2013-08-21 14:20:00,90.09,90.28,90.08,90.2,11900.0,80.5524,80.7222,80.5434,80.6507,11900.0
2013-08-21 14:30:00,90.26,90.73,90.19,90.68,30400.0,80.7044,81.1246,80.6418,81.0799,30400.0
2013-08-21 14:40:00,90.66,90.93,90.6,90.93,5600.0,81.062,81.3034,81.0084,81.3034,5600.0
2013-08-21 14:50:00,90.94,90.95,90.8,90.84,8600.0,81.3124,81.3213,81.1872,81.2229,8600.0
2013-08-21 15:00:00,90.82,90.84,90.73,90.83,10900.0,81.2051,81.2229,81.1246,81.214,10900.0
2013-08-21 15:10:00,90.84,90.9,90.8,90.81,10800.0,81.2229,81.2766,81.1872,81.1961,10800.0
2013-08-21 15:20:00,90.78,90.79,90.65,90.65,15200.0,81.1693,81.1782,81.0531,81.0531,15200.0
2013-08-21 15:30:00,90.59,90.79,90.59,90.66,6900.0,80.9994,81.1782,80.9994,81.062,6900.0
2013-08-21 15:40:00,90.69,90.69,90.45,90.56,21300.0,81.0888,81.0888,80.8742,80.9726,21300.0
2013-08-21 15:50:00,90.51,90.53,90.17,90.22,41900.0,80.9279,80.9458,80.6239,80.6686,41900.0
2013-08-22 09:30:00,91.41,92.06,91.39,91.98,29300.0,81.7326,82.3138,81.7147,82.2423,29300.0
2013-08-22 09:40:00,92.0,92.17,91.92,92.12,15600.0,82.2601,82.4121,82.1886,82.3674,15600.0
2013-08-22 09:50:00,92.14,92.14,91.93,92.0,22700.0,82.3853,82.3853,82.1976,82.2601,22700.0
2013-08-22 10:00:00,91.97,91.97,91.62,91.64,23100.0,82.2333,82.2333,81.9204,81.9383,23100.0
2013-08-22 10:10:00,91.69,91.72,91.61,91.61,25800.0,81.983,82.0098,81.9114,81.9114,25800.0
2013-08-22 10:20:00,91.61,91.7,91.56,91.56,7700.0,81.9114,81.9919,81.8667,81.8667,7700.0
2013-08-22 10:30:00,91.57,91.73,91.49,91.6,12600.0,81.8757,82.0187,81.8041,81.9025,12600.0
2013-08-22 10:40:00,91.6,91.7,91.54,91.54,13600.0,81.9025,81.9919,81.8488,81.8488,13600.0
2013-08-22 10:50:00,91.47,91.47,91.29,91.32,7800.0,81.7863,81.7863,81.6253,81.6521,7800.0
2013-08-22 11:00:00,91.33,91.54,91.31,91.48,15100.0,81.6611,81.8488,81.6432,81.7952,15100.0
2013-08-22 11:10:00,91.48,91.52,91.28,91.37,7900.0,81.7952,81.831,81.6164,81.6968,7900.0
2013-08-22 11:20:00,91.48,91.48,90.89,90.91,16600.0,81.7952,81.7952,81.2677,81.2855,16600.0
2013-08-22 11:30:00,90.89,91.18,90.86,90.91,29200.0,81.2677,81.527,81.2408,81.2855,29200.0
2013-08-22 11:40:00,90.91,90.95,90.78,90.95,13200.0,81.2855,81.3213,81.1693,81.3213,13200.0
2013-08-22 11:50:00,90.9,90.94,90.87,90.88,11100.0,81.2766,81.3124,81.2498,81.2587,11100.0
2013-08-22 12:00:00,90.88,90.88,90.81,90.81,10000.0,81.2587,81.2587,81.1961,81.1961,10000.0
2013-08-22 12:10:00,90.82,90.9,90.74,90.79,6300.0,81.2051,81.2766,81.1335,81.1782,6300.0
2013-08-22 12:20:00,90.81,90.81,90.81,90.81,100.0,81.1961,81.1961,81.1961,81.1961,100.0
2013-08-22 12:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:40:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 12:50:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:00:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:10:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:20:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:40:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 13:50:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:00:00,90.81,90.81,90.81,90.81,200.0,81.1961,81.1961,81.1961,81.1961,200.0
2013-08-22 14:10:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:20:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:30:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:40:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 14:50:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:00:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:10:00,90.81,90.81,90.81,90.81,0.0,81.1961,81.1961,81.1961,81.1961,0.0
2013-08-22 15:20:00,90.75,90.81,89.71,90.81,14400.0,81.1425,81.1961,80.2126,81.1961,14400.0
2013-08-22 15:30:00,90.92,90.96,90.72,90.96,52600.0,81.2945,81.3302,81.1157,81.3302,52600.0
2013-08-22 15:40:00,90.96,91.06,90.81,90.89,20800.0,81.3302,81.4197,81.1961,81.2677,20800.0
2013-08-22 15:50:00,90.9,90.99,90.7,90.76,76200.0,81.2766,81.3571,81.0978,81.1514,76200.0
2013-08-23 09:30:00,91.32,91.44,91.24,91.4,27800.0,81.6521,81.7594,81.5806,81.7237,27800.0
2013-08-23 09:40:00,91.41,91.41,91.08,91.09,33400.0,81.7326,81.7326,81.4375,81.4465,33400.0
2013-08-23 09:50:00,91.08,91.09,90.94,91.08,19200.0,81.4375,81.4465,81.3124,81.4375,19200.0
2013-08-23 10:00:00,91.15,91.31,90.73,90.95,21400.0,81.5001,81.6432,81.1246,81.3213,21400.0
2013-08-23 10:10:00,91.02,91.15,91.0,91.07,15200.0,81.3839,81.5001,81.366,81.4286,15200.0
2013-08-23 10:20:00,91.09,91.23,91.08,91.21,18800.0,81.4465,81.5717,81.4375,81.5538,18800.0
2013-08-23 10:30:00,91.19,91.35,91.19,91.2,26600.0,81.5359,81.679,81.5359,81.5448,26600.0
2013-08-23 10:40:00,91.24,91.27,91.11,91.2,29800.0,81.5806,81.6074,81.4644,81.5448,29800.0
2013-08-23 10:50:00,91.2,91.4,91.2,91.33,17800.0,81.5448,81.7237,81.5448,81.6611,17800.0
2013-08-23 11:00:00,91.33,91.35,91.23,91.23,14300.0,81.6611,81.679,81.5717,81.5717,14300.0
2013-08-23 11:10:00,91.21,91.21,91.1,91.15,8500.0,81.5538,81.5538,81.4554,81.5001,8500.0
2013-08-23 11:20:00,91.15,91.21,90.98,91.08,18400.0,81.5001,81.5538,81.3481,81.4375,18400.0
2013-08-23 11:30:00,91.1,91.15,91.06,91.15,2400.0,81.4554,81.5001,81.4197,81.5001,2400.0
2013-08-23 11:40:00,91.19,91.19,91.13,91.16,10900.0,81.5359,81.5359,81.4822,81.5091,10900.0
2013-08-23 11:50:00,91.16,91.18,91.04,91.1,10000.0,81.5091,81.527,81.4018,81.4554,10000.0
2013-08-23 12:00:00,91.1,91.12,91.06,91.1,4400.0,81.4554,81.4733,81.4197,81.4554,4400.0
2013-08-23 12:10:00,91.1,91.14,91.08,91.11,8200.0,81.4554,81.4912,81.4375,81.4644,8200.0
2013-08-23 12:20:00,91.1,91.12,91.08,91.11,2600.0,81.4554,81.4733,81.4375,81.4644,2600.0
2013-08-23 12:30:00,91.11,91.15,91.1,91.1,28000.0,81.4644,81.5001,81.4554,81.4554,28000.0
2013-08-23 12:40:00,91.09,91.11,91.05,91.1,10100.0,81.4465,81.4644,81.4107,81.4554,10100.0
2013-08-23 12:50:00,91.11,91.11,91.09,91.11,5200.0,81.4644,81.4644,81.4465,81.4644,5200.0
2013-08-23 13:00:00,91.11,91.11,91.09,91.1,9900.0,81.4644,81.4644,81.4465,81.4554,9900.0
2013-08-23 13:10:00,91.1,91.11,91.1,91.1,6100.0,81.4554,81.4644,81.4554,81.4554,6100.0
2013-08-23 13:20:00,91.09,91.11,91.09,91.1,10300.0,81.4465,81.4644,81.4465,81.4554,10300.0
2013-08-23 13:30:00,91.1,91.11,91.03,91.03,8800.0,81.4554,81.4644,81.3928,81.3928,8800.0
2013-08-23 13:40:00,91.04,91.09,90.98,91.0,4800.0,81.4018,81.4465,81.3481,81.366,4800.0
2013-08-23 13:50:00,91.0,91.05,90.89,90.89,6000.0,81.366,81.4107,81.2677,81.2677,6000.0
2013-08-23 14:00:00,90.97,90.97,90.87,90.93,5100.0,81.3392,81.3392,81.2498,81.3034,5100.0
2013-08-23 14:10:00,90.94,90.96,90.84,90.87,12400.0,81.3124,81.3302,81.2229,81.2498,12400.0
2013-08-23 14:20:00,90.87,90.93,90.85,90.93,3600.0,81.2498,81.3034,81.2319,81.3034,3600.0
2013-08-23 14:30:00,90.92,90.94,90.85,90.9,7400.0,81.2945,81.3124,81.2319,81.2766,7400.0
2013-08-23 14:40:00,90.93,91.01,90.9,91.01,30400.0,81.3034,81.375,81.2766,81.375,30400.0
2013-08-23 14:50:00,91.03,91.05,90.94,90.96,9500.0,81.3928,81.4107,81.3124,81.3302,9500.0
2013-08-23 15:00:00,90.96,91.1,90.96,91.0,28400.0,81.3302,81.4554,81.3302,81.366,28400.0
2013-08-23 15:10:00,90.98,90.99,90.82,90.82,12800.0,81.3481,81.3571,81.2051,81.2051,12800.0
2013-08-23 15:20:00,90.82,90.97,90.82,90.89,16100.0,81.2051,81.3392,81.2051,81.2677,16100.0
2013-08-23 15:30:00,90.91,91.03,90.91,91.03,36400.0,81.2855,81.3928,81.2855,81.3928,36400.0
2013-08-23 15:40:00,91.03,91.15,91.0,91.09,33300.0,81.3928,81.5001,81.366,81.4465,33300.0
2013-08-23 15:50:00,91.09,91.13,90.83,90.83,51500.0,81.4465,81.4822,81.214,81.214,51500.0
2013-08-26 09:30:00,91.13,91.13,90.83,91.0,27000.0,81.4822,81.4822,81.214,81.366,27000.0
2013-08-26 09:40:00,91.0,91.16,90.99,91.1,36700.0,81.366,81.5091,81.3571,81.4554,36700.0
2013-08-26 09:50:00,91.13,91.13,91.08,91.12,15400.0,81.4822,81.4822,81.4375,81.4733,15400.0
2013-08-26 10:00:00,91.1,91.32,91.1,91.13,53500.0,81.4554,81.6521,81.4554,81.4822,53500.0
2013-08-26 10:10:00,91.13,91.14,91.02,91.06,10800.0,81.4822,81.4912,81.3839,81.4197,10800.0
2013-08-26 10:20:00,91.06,91.11,91.06,91.11,5200.0,81.4197,81.4644,81.4197,81.4644,5200.0
2013-08-26 10:30:00,91.1,91.1,90.91,90.98,4600.0,81.4554,81.4554,81.2855,81.3481,4600.0
2013-08-26 10:40:00,91.03,91.03,90.78,90.84,5200.0,81.3928,81.3928,81.1693,81.2229,5200.0
2013-08-26 10:50:00,90.91,90.95,90.91,90.95,1500.0,81.2855,81.3213,81.2855,81.3213,1500.0
2013-08-26 11:00:00,90.98,91.11,90.98,91.11,8600.0,81.3481,81.4644,81.3481,81.4644,8600.0
2013-08-26 11:10:00,91.1,91.13,90.96,91.01,15600.0,81.4554,81.4822,81.3302,81.375,15600.0
2013-08-26 11:20:00,91.05,91.1,91.02,91.02,12000.0,81.4107,81.4554,81.3839,81.3839,12000.0
2013-08-26 11:30:00,91.02,91.08,90.93,90.93,9700.0,81.3839,81.4375,81.3034,81.3034,9700.0
2013-08-26 11:40:00,90.96,90.97,90.9,90.9,1000.0,81.3302,81.3392,81.2766,81.2766,1000.0
2013-08-26 11:50:00,90.94,90.95,90.92,90.95,2400.0,81.3124,81.3213,81.2945,81.3213,2400.0
2013-08-26 12:00:00,90.96,91.0,90.96,90.98,3100.0,81.3302,81.366,81.3302,81.3481,3100.0
2013-08-26 12:10:00,91.0,91.0,90.97,91.0,4500.0,81.366,81.366,81.3392,81.366,4500.0
2013-08-26 12:20:00,91.0,91.03,90.97,91.01,3200.0,81.366,81.3928,81.3392,81.375,3200.0
2013-08-26 12:30:00,91.0,91.05,90.98,90.98,4600.0,81.366,81.4107,81.3481,81.3481,4600.0
2013-08-26 12:40:00,90.98,91.0,90.98,90.98,1000.0,81.3481,81.366,81.3481,81.3481,1000.0
2013-08-26 12:50:00,91.02,91.06,90.98,91.04,9100.0,81.3839,81.4197,81.3481,81.4018,9100.0
2013-08-26 13:00:00,91.08,91.1,90.98,91.04,4800.0,81.4375,81.4554,81.3481,81.4018,4800.0
2013-08-26 13:10:00,91.04,91.09,91.0,91.0,1900.0,81.4018,81.4465,81.366,81.366,1900.0
2013-08-26 13:20:00,91.0,91.03,90.99,91.01,1600.0,81.366,81.3928,81.3571,81.375,1600.0
2013-08-26 13:30:00,91.02,91.05,90.98,91.0,4200.0,81.3839,81.4107,81.3481,81.366,4200.0
2013-08-26 13:40:00,91.0,91.01,90.97,90.98,3500.0,81.366,81.375,81.3392,81.3481,3500.0
2013-08-26 13:50:00,90.98,91.0,90.96,90.99,6300.0,81.3481,81.366,81.3302,81.3571,6300.0
2013-08-26 14:00:00,90.99,91.0,90.97,91.0,4000.0,81.3571,81.366,81.3392,81.366,4000.0
2013-08-26 14:10:00,91.0,91.05,90.98,91.03,11900.0,81.366,81.4107,81.3481,81.3928,11900.0
2013-08-26 14:20:00,91.04,91.05,90.99,90.99,5000.0,81.4018,81.4107,81.3571,81.3571,5000.0
2013-08-26 14:30:00,90.97,91.0,90.97,90.97,2200.0,81.3392,81.366,81.3392,81.3392,2200.0
2013-08-26 14:40:00,90.98,91.02,90.98,91.02,7300.0,81.3481,81.3839,81.3481,81.3839,7300.0
2013-08-26 14:50:00,91.01,91.01,90.97,91.01,2100.0,81.375,81.375,81.3392,81.375,2100.0
2013-08-26 15:00:00,90.97,91.01,90.97,90.97,3300.0,81.3392,81.375,81.3392,81.3392,3300.0
2013-08-26 15:10:00,90.99,91.0,90.69,90.8,9400.0,81.3571,81.366,81.0888,81.1872,9400.0
2013-08-26 15:20:00,90.77,90.77,90.48,90.58,9100.0,81.1604,81.1604,80.9011,80.9905,9100.0
2013-08-26 15:30:00,90.65,90.89,90.65,90.67,18600.0,81.0531,81.2677,81.0531,81.0709,18600.0
2013-08-26 15:40:00,90.66,90.79,90.56,90.63,22600.0,81.062,81.1782,80.9726,81.0352,22600.0
2013-08-26 15:50:00,90.64,90.69,90.54,90.6,21800.0,81.0441,81.0888,80.9547,81.0084,21800.0
2013-08-27 09:30:00,89.05,89.28,89.0,89.12,36300.0,79.6225,79.8281,79.5777,79.685,36300.0
2013-08-27 09:40:00,89.17,89.27,89.15,89.19,4100.0,79.7297,79.8192,79.7119,79.7476,4100.0
2013-08-27 09:50:00,89.17,89.31,89.02,89.02,42900.0,79.7297,79.8549,79.5956,79.5956,42900.0
2013-08-27 10:00:00,88.95,89.08,88.78,88.8,15000.0,79.533,79.6493,79.381,79.3989,15000.0
2013-08-27 10:10:00,88.76,88.8,88.7,88.79,6100.0,79.3632,79.3989,79.3095,79.39,6100.0
2013-08-27 10:20:00,88.81,88.85,88.69,88.71,13200.0,79.4079,79.4436,79.3006,79.3184,13200.0
2013-08-27 10:30:00,88.75,88.83,88.67,88.79,8200.0,79.3542,79.4257,79.2827,79.39,8200.0
2013-08-27 10:40:00,88.82,88.94,88.8,88.81,18500.0,79.4168,79.5241,79.3989,79.4079,18500.0
2013-08-27 10:50:00,88.82,89.0,88.73,89.0,11400.0,79.4168,79.5777,79.3363,79.5777,11400.0
2013-08-27 11:00:00,89.0,89.0,88.86,88.92,20900.0,79.5777,79.5777,79.4526,79.5062,20900.0
2013-08-27 11:10:00,88.91,88.94,88.68,88.76,13000.0,79.4973,79.5241,79.2916,79.3632,13000.0
2013-08-27 11:20:00,88.77,88.97,88.74,88.89,33900.0,79.3721,79.5509,79.3453,79.4794,33900.0
2013-08-27 11:30:00,88.88,88.88,88.59,88.62,10400.0,79.4705,79.4705,79.2112,79.238,10400.0
2013-08-27 11:40:00,88.58,88.68,88.43,88.45,5800.0,79.2022,79.2916,79.0681,79.086,5800.0
2013-08-27 11:50:00,88.43,88.57,88.4,88.49,12400.0,79.0681,79.1933,79.0413,79.1217,12400.0
2013-08-27 12:00:00,88.49,88.49,88.15,88.15,10100.0,79.1217,79.1217,78.8177,78.8177,10100.0
2013-08-27 12:10:00,88.14,88.24,88.08,88.2,23200.0,78.8088,78.8982,78.7551,78.8624,23200.0
2013-08-27 12:20:00,88.19,88.35,88.18,88.34,6300.0,78.8535,78.9966,78.8446,78.9876,6300.0
2013-08-27 12:30:00,88.29,88.49,88.29,88.43,2100.0,78.9429,79.1217,78.9429,79.0681,2100.0
2013-08-27 12:40:00,88.4,88.4,88.18,88.28,3800.0,79.0413,79.0413,78.8446,78.934,3800.0
2013-08-27 12:50:00,88.3,88.41,88.21,88.21,5600.0,78.9519,79.0502,78.8714,78.8714,5600.0
2013-08-27 13:00:00,88.19,88.36,88.18,88.28,5600.0,78.8535,79.0055,78.8446,78.934,5600.0
2013-08-27 13:10:00,88.24,88.31,88.18,88.18,4100.0,78.8982,78.9608,78.8446,78.8446,4100.0
2013-08-27 13:20:00,88.18,88.18,88.0,88.14,6400.0,78.8446,78.8446,78.6836,78.8088,6400.0
2013-08-27 13:30:00,88.15,88.15,88.03,88.04,4200.0,78.8177,78.8177,78.7104,78.7194,4200.0
2013-08-27 13:40:00,88.04,88.12,88.04,88.12,7600.0,78.7194,78.7909,78.7194,78.7909,7600.0
2013-08-27 13:50:00,88.07,88.08,87.86,87.87,9200.0,78.7462,78.7551,78.5584,78.5674,9200.0
2013-08-27 14:00:00,87.87,87.91,87.79,87.87,12600.0,78.5674,78.6031,78.4958,78.5674,12600.0
2013-08-27 14:10:00,87.89,88.06,87.77,88.04,22800.0,78.5853,78.7373,78.478,78.7194,22800.0
2013-08-27 14:20:00,88.02,88.02,87.7,87.7,19100.0,78.7015,78.7015,78.4154,78.4154,19100.0
2013-08-27 14:30:00,87.68,87.68,87.48,87.63,25200.0,78.3975,78.3975,78.2187,78.3528,25200.0
2013-08-27 14:40:00,87.59,87.7,87.56,87.63,32200.0,78.317,78.4154,78.2902,78.3528,32200.0
2013-08-27 14:50:00,87.57,87.81,87.57,87.75,27100.0,78.2991,78.5137,78.2991,78.4601,27100.0
2013-08-27 15:00:00,87.75,88.0,87.75,87.89,37300.0,78.4601,78.6836,78.4601,78.5853,37300.0
2013-08-27 15:10:00,87.89,87.97,87.89,87.96,36100.0,78.5853,78.6568,78.5853,78.6478,36100.0
2013-08-27 15:20:00,87.96,87.96,87.8,87.8,36100.0,78.6478,78.6478,78.5048,78.5048,36100.0
2013-08-27 15:30:00,87.81,88.03,87.8,87.96,40400.0,78.5137,78.7104,78.5048,78.6478,40400.0
2013-08-27 15:40:00,87.97,88.09,87.96,87.98,44700.0,78.6568,78.7641,78.6478,78.6657,44700.0
2013-08-27 15:50:00,87.98,88.01,87.85,87.91,103800.0,78.6657,78.6926,78.5495,78.6031,103800.0
2013-08-28 09:30:00,87.25,87.45,86.96,87.27,52900.0,78.013,78.1918,77.7537,78.0309,52900.0
2013-08-28 09:40:00,87.34,87.51,87.3,87.42,42300.0,78.0935,78.2455,78.0577,78.165,42300.0
2013-08-28 09:50:00,87.41,87.69,87.41,87.65,55000.0,78.1561,78.4064,78.1561,78.3707,55000.0
2013-08-28 10:00:00,87.72,87.73,87.53,87.58,18900.0,78.4333,78.4422,78.2634,78.3081,18900.0
2013-08-28 10:10:00,87.58,87.84,87.54,87.83,42800.0,78.3081,78.5406,78.2723,78.5316,42800.0
2013-08-28 10:20:00,87.8,87.95,87.65,87.84,39100.0,78.5048,78.6389,78.3707,78.5406,39100.0
2013-08-28 10:30:00,87.83,88.03,87.8,87.93,20500.0,78.5316,78.7104,78.5048,78.621,20500.0
2013-08-28 10:40:00,87.94,87.94,87.8,87.86,22200.0,78.63,78.63,78.5048,78.5584,22200.0
2013-08-28 10:50:00,87.89,88.06,87.89,87.95,24900.0,78.5853,78.7373,78.5853,78.6389,24900.0
2013-08-28 11:00:00,88.05,88.1,87.99,88.0,25600.0,78.7283,78.773,78.6747,78.6836,25600.0
2013-08-28 11:10:00,87.98,88.04,87.83,87.87,25700.0,78.6657,78.7194,78.5316,78.5674,25700.0
2013-08-28 11:20:00,87.88,88.02,87.88,88.0,27300.0,78.5763,78.7015,78.5763,78.6836,27300.0
2013-08-28 11:30:00,87.89,87.92,87.8,87.81,21200.0,78.5853,78.6121,78.5048,78.5137,21200.0
2013-08-28 11:40:00,87.83,87.97,87.83,87.92,2100.0,78.5316,78.6568,78.5316,78.6121,2100.0
2013-08-28 11:50:00,87.97,88.17,87.94,88.17,3500.0,78.6568,78.8356,78.63,78.8356,3500.0
2013-08-28 12:00:00,88.11,88.2,87.99,88.01,12300.0,78.782,78.8624,78.6747,78.6926,12300.0
2013-08-28 12:10:00,88.05,88.17,88.05,88.13,2400.0,78.7283,78.8356,78.7283,78.7999,2400.0
2013-08-28 12:20:00,88.1,88.26,88.1,88.26,4900.0,78.773,78.9161,78.773,78.9161,4900.0
2013-08-28 12:30:00,88.24,88.32,88.22,88.23,5600.0,78.8982,78.9697,78.8803,78.8893,5600.0
2013-08-28 12:40:00,88.24,88.27,88.11,88.27,4800.0,78.8982,78.925,78.782,78.925,4800.0
2013-08-28 12:50:00,88.29,88.46,88.29,88.39,5100.0,78.9429,79.0949,78.9429,79.0323,5100.0
2013-08-28 13:00:00,88.42,88.52,88.41,88.44,13900.0,79.0592,79.1486,79.0502,79.077,13900.0
2013-08-28 13:10:00,88.44,88.44,88.38,88.39,9000.0,79.077,79.077,79.0234,79.0323,9000.0
2013-08-28 13:20:00,88.39,88.46,88.35,88.46,10800.0,79.0323,79.0949,78.9966,79.0949,10800.0
2013-08-28 13:30:00,88.44,88.51,88.41,88.42,9200.0,79.077,79.1396,79.0502,79.0592,9200.0
2013-08-28 13:40:00,88.44,88.44,88.41,88.44,12500.0,79.077,79.077,79.0502,79.077,12500.0
2013-08-28 13:50:00,88.44,88.44,88.34,88.4,10600.0,79.077,79.077,78.9876,79.0413,10600.0
2013-08-28 14:00:00,88.4,88.48,88.36,88.4,20900.0,79.0413,79.1128,79.0055,79.0413,20900.0
2013-08-28 14:10:00,88.36,88.4,88.32,88.35,15300.0,79.0055,79.0413,78.9697,78.9966,15300.0
2013-08-28 14:20:00,88.36,88.41,88.36,88.38,6500.0,79.0055,79.0502,79.0055,79.0234,6500.0
2013-08-28 14:30:00,88.38,88.4,88.18,88.18,13400.0,79.0234,79.0413,78.8446,78.8446,13400.0
2013-08-28 14:40:00,88.2,88.26,88.14,88.21,27800.0,78.8624,78.9161,78.8088,78.8714,27800.0
2013-08-28 14:50:00,88.22,88.23,88.13,88.23,12200.0,78.8803,78.8893,78.7999,78.8893,12200.0
2013-08-28 15:00:00,88.23,88.39,88.15,88.39,13800.0,78.8893,79.0323,78.8177,79.0323,13800.0
2013-08-28 15:10:00,88.4,88.54,88.4,88.52,29100.0,79.0413,79.1664,79.0413,79.1486,29100.0
2013-08-28 15:20:00,88.52,88.66,88.52,88.66,40000.0,79.1486,79.2737,79.1486,79.2737,40000.0
2013-08-28 15:30:00,88.65,88.67,88.57,88.57,24100.0,79.2648,79.2827,79.1933,79.1933,24100.0
2013-08-28 15:40:00,88.55,88.64,88.53,88.53,36700.0,79.1754,79.2559,79.1575,79.1575,36700.0
2013-08-28 15:50:00,88.53,88.64,88.25,88.27,63500.0,79.1575,79.2559,78.9071,78.925,63500.0
2013-08-29 09:30:00,87.17,87.64,87.13,87.64,65400.0,77.9415,78.3617,77.9057,78.3617,65400.0
2013-08-29 09:40:00,87.67,87.86,87.61,87.61,40900.0,78.3886,78.5584,78.3349,78.3349,40900.0
2013-08-29 09:50:00,87.58,87.74,87.57,87.6,17300.0,78.3081,78.4511,78.2991,78.326,17300.0
2013-08-29 10:00:00,87.6,87.73,87.57,87.72,37000.0,78.326,78.4422,78.2991,78.4333,37000.0
2013-08-29 10:10:00,87.75,87.92,87.63,87.91,11800.0,78.4601,78.6121,78.3528,78.6031,11800.0
2013-08-29 10:20:00,87.95,88.05,87.85,87.9,33000.0,78.6389,78.7283,78.5495,78.5942,33000.0
2013-08-29 10:30:00,87.93,88.33,87.93,88.33,26200.0,78.621,78.9787,78.621,78.9787,26200.0
2013-08-29 10:40:00,88.34,88.54,88.28,88.41,15300.0,78.9876,79.1664,78.934,79.0502,15300.0
2013-08-29 10:50:00,88.39,88.48,88.3,88.3,14800.0,79.0323,79.1128,78.9519,78.9519,14800.0
2013-08-29 11:00:00,88.31,88.37,88.25,88.25,28800.0,78.9608,79.0144,78.9071,78.9071,28800.0
2013-08-29 11:10:00,88.24,88.31,88.11,88.12,18400.0,78.8982,78.9608,78.782,78.7909,18400.0
2013-08-29 11:20:00,88.15,88.17,87.99,88.02,28800.0,78.8177,78.8356,78.6747,78.7015,28800.0
2013-08-29 11:30:00,88.02,88.19,87.96,88.19,11100.0,78.7015,78.8535,78.6478,78.8535,11100.0
2013-08-29 11:40:00,88.19,88.21,88.0,88.11,5300.0,78.8535,78.8714,78.6836,78.782,5300.0
2013-08-29 11:50:00,88.03,88.1,87.96,88.05,4400.0,78.7104,78.773,78.6478,78.7283,4400.0
2013-08-29 12:00:00,87.95,88.03,87.9,87.9,19600.0,78.6389,78.7104,78.5942,78.5942,19600.0
2013-08-29 12:10:00,87.9,87.95,87.81,87.82,14700.0,78.5942,78.6389,78.5137,78.5227,14700.0
2013-08-29 12:20:00,87.89,87.89,87.81,87.84,6000.0,78.5853,78.5853,78.5137,78.5406,6000.0
2013-08-29 12:30:00,87.89,88.02,87.85,87.94,8700.0,78.5853,78.7015,78.5495,78.63,8700.0
2013-08-29 12:40:00,87.98,88.03,87.94,87.94,3000.0,78.6657,78.7104,78.63,78.63,3000.0
2013-08-29 12:50:00,87.98,88.01,87.93,87.95,5400.0,78.6657,78.6926,78.621,78.6389,5400.0
2013-08-29 13:00:00,87.96,87.98,87.89,87.91,20800.0,78.6478,78.6657,78.5853,78.6031,20800.0
2013-08-29 13:10:00,87.91,87.93,87.87,87.87,12800.0,78.6031,78.621,78.5674,78.5674,12800.0
2013-08-29 13:20:00,87.91,87.92,87.81,87.83,8400.0,78.6031,78.6121,78.5137,78.5316,8400.0
2013-08-29 13:30:00,87.85,87.92,87.77,87.84,6500.0,78.5495,78.6121,78.478,78.5406,6500.0
2013-08-29 13:40:00,87.86,87.96,87.84,87.91,8000.0,78.5584,78.6478,78.5406,78.6031,8000.0
2013-08-29 13:50:00,87.92,87.97,87.85,87.87,15300.0,78.6121,78.6568,78.5495,78.5674,15300.0
2013-08-29 14:00:00,87.85,87.98,87.83,87.94,26500.0,78.5495,78.6657,78.5316,78.63,26500.0
2013-08-29 14:10:00,87.92,87.94,87.81,87.85,25200.0,78.6121,78.63,78.5137,78.5495,25200.0
2013-08-29 14:20:00,87.85,87.92,87.83,87.89,22400.0,78.5495,78.6121,78.5316,78.5853,22400.0
2013-08-29 14:30:00,87.89,87.9,87.83,87.89,37500.0,78.5853,78.5942,78.5316,78.5853,37500.0
2013-08-29 14:40:00,87.88,88.01,87.85,87.98,27900.0,78.5763,78.6926,78.5495,78.6657,27900.0
2013-08-29 14:50:00,88.06,88.19,87.98,88.01,32700.0,78.7373,78.8535,78.6657,78.6926,32700.0
2013-08-29 15:00:00,88.04,88.07,87.96,88.01,35700.0,78.7194,78.7462,78.6478,78.6926,35700.0
2013-08-29 15:10:00,87.99,88.05,87.97,88.03,36600.0,78.6747,78.7283,78.6568,78.7104,36600.0
2013-08-29 15:20:00,88.05,88.05,87.94,88.0,15200.0,78.7283,78.7283,78.63,78.6836,15200.0
2013-08-29 15:30:00,88.0,88.01,87.94,87.95,42100.0,78.6836,78.6926,78.63,78.6389,42100.0
2013-08-29 15:40:00,87.95,87.98,87.79,87.94,64500.0,78.6389,78.6657,78.4958,78.63,64500.0
2013-08-29 15:50:00,87.94,88.03,87.89,87.94,32400.0,78.63,78.7104,78.5853,78.63,32400.0
2013-08-30 09:30:00,87.69,87.86,87.67,87.81,46600.0,78.4064,78.5584,78.3886,78.5137,46600.0
2013-08-30 09:40:00,87.82,87.9,87.71,87.78,24100.0,78.5227,78.5942,78.4243,78.4869,24100.0
2013-08-30 09:50:00,87.79,87.99,87.75,87.81,29400.0,78.4958,78.6747,78.4601,78.5137,29400.0
2013-08-30 10:00:00,87.83,87.87,87.56,87.87,43000.0,78.5316,78.5674,78.2902,78.5674,43000.0
2013-08-30 10:10:00,87.81,87.85,87.71,87.75,19000.0,78.5137,78.5495,78.4243,78.4601,19000.0
2013-08-30 10:20:00,87.74,87.81,87.69,87.75,22900.0,78.4511,78.5137,78.4064,78.4601,22900.0
2013-08-30 10:30:00,87.71,87.74,87.59,87.65,15200.0,78.4243,78.4511,78.317,78.3707,15200.0
2013-08-30 10:40:00,87.65,87.65,87.4,87.44,21300.0,78.3707,78.3707,78.1471,78.1829,21300.0
2013-08-30 10:50:00,87.46,87.66,87.34,87.55,23000.0,78.2008,78.3796,78.0935,78.2813,23000.0
2013-08-30 11:00:00,87.53,87.68,87.48,87.5,16300.0,78.2634,78.3975,78.2187,78.2365,16300.0
2013-08-30 11:10:00,87.54,87.79,87.54,87.75,12200.0,78.2723,78.4958,78.2723,78.4601,12200.0
2013-08-30 11:20:00,87.75,87.77,87.63,87.71,12700.0,78.4601,78.478,78.3528,78.4243,12700.0
2013-08-30 11:30:00,87.71,87.75,87.48,87.54,24700.0,78.4243,78.4601,78.2187,78.2723,24700.0
2013-08-30 11:40:00,87.58,87.69,87.54,87.69,7200.0,78.3081,78.4064,78.2723,78.4064,7200.0
2013-08-30 11:50:00,87.67,87.7,87.56,87.56,8200.0,78.3886,78.4154,78.2902,78.2902,8200.0
2013-08-30 12:00:00,87.59,87.67,87.59,87.64,6300.0,78.317,78.3886,78.317,78.3617,6300.0
2013-08-30 12:10:00,87.65,87.77,87.56,87.69,6200.0,78.3707,78.478,78.2902,78.4064,6200.0
2013-08-30 12:20:00,87.75,87.76,87.57,87.59,22000.0,78.4601,78.469,78.2991,78.317,22000.0
2013-08-30 12:30:00,87.57,87.58,87.51,87.53,7700.0,78.2991,78.3081,78.2455,78.2634,7700.0
2013-08-30 12:40:00,87.55,87.67,87.53,87.67,5000.0,78.2813,78.3886,78.2634,78.3886,5000.0
2013-08-30 12:50:00,87.67,87.7,87.53,87.65,17100.0,78.3886,78.4154,78.2634,78.3707,17100.0
2013-08-30 13:00:00,87.65,87.65,87.25,87.3,17600.0,78.3707,78.3707,78.013,78.0577,17600.0
2013-08-30 13:10:00,87.25,87.63,87.16,87.42,19500.0,78.013,78.3528,77.9325,78.165,19500.0
2013-08-30 13:20:00,87.5,87.5,87.3,87.45,15700.0,78.2365,78.2365,78.0577,78.1918,15700.0
2013-08-30 13:30:00,87.52,87.52,87.31,87.35,24900.0,78.2544,78.2544,78.0667,78.1024,24900.0
2013-08-30 13:40:00,87.34,87.46,87.29,87.36,12500.0,78.0935,78.2008,78.0488,78.1114,12500.0
2013-08-30 13:50:00,87.35,87.41,87.21,87.21,16100.0,78.1024,78.1561,77.9773,77.9773,16100.0
2013-08-30 14:00:00,87.17,87.31,87.11,87.27,13600.0,77.9415,78.0667,77.8878,78.0309,13600.0
2013-08-30 14:10:00,87.27,87.32,87.16,87.32,14100.0,78.0309,78.0756,77.9325,78.0756,14100.0
2013-08-30 14:20:00,87.33,87.36,87.2,87.2,14700.0,78.0845,78.1114,77.9683,77.9683,14700.0
2013-08-30 14:30:00,87.23,87.33,87.19,87.23,38800.0,77.9951,78.0845,77.9594,77.9951,38800.0
2013-08-30 14:40:00,87.22,87.23,87.03,87.09,32600.0,77.9862,77.9951,77.8163,77.87,32600.0
2013-08-30 14:50:00,87.09,87.21,87.0,87.03,24100.0,77.87,77.9773,77.7895,77.8163,24100.0
2013-08-30 15:00:00,87.03,87.08,86.89,87.08,25300.0,77.8163,77.861,77.6911,77.861,25300.0
2013-08-30 15:10:00,87.11,87.32,87.08,87.28,14400.0,77.8878,78.0756,77.861,78.0398,14400.0
2013-08-30 15:20:00,87.24,87.24,87.0,87.0,27900.0,78.0041,78.0041,77.7895,77.7895,27900.0
2013-08-30 15:30:00,87.03,87.08,86.93,87.02,21100.0,77.8163,77.861,77.7269,77.8074,21100.0
2013-08-30 15:40:00,87.04,87.06,86.88,86.98,26600.0,77.8252,77.8431,77.6822,77.7716,26600.0
2013-08-30 15:50:00,86.96,87.13,86.83,87.08,50400.0,77.7537,77.9057,77.6375,77.861,50400.0
2013-09-03 09:30:00,87.99,88.33,87.99,88.28,49000.0,78.6747,78.9787,78.6747,78.934,49000.0
2013-09-03 09:40:00,88.28,88.35,88.17,88.26,40300.0,78.934,78.9966,78.8356,78.9161,40300.0
2013-09-03 09:50:00,88.29,88.32,88.14,88.14,29800.0,78.9429,78.9697,78.8088,78.8088,29800.0
2013-09-03 10:00:00,88.12,88.23,88.07,88.23,39300.0,78.7909,78.8893,78.7462,78.8893,39300.0
2013-09-03 10:10:00,88.22,88.35,87.92,88.0,31900.0,78.8803,78.9966,78.6121,78.6836,31900.0
2013-09-03 10:20:00,88.01,88.26,87.99,88.26,21400.0,78.6926,78.9161,78.6747,78.9161,21400.0
2013-09-03 10:30:00,88.27,88.35,88.19,88.34,20400.0,78.925,78.9966,78.8535,78.9876,20400.0
2013-09-03 10:40:00,88.31,88.35,88.19,88.25,16200.0,78.9608,78.9966,78.8535,78.9071,16200.0
2013-09-03 10:50:00,88.24,88.24,88.0,88.01,19100.0,78.8982,78.8982,78.6836,78.6926,19100.0
2013-09-03 11:00:00,88.02,88.37,87.99,88.33,12500.0,78.7015,79.0144,78.6747,78.9787,12500.0
2013-09-03 11:10:00,88.33,88.37,88.21,88.26,17600.0,78.9787,79.0144,78.8714,78.9161,17600.0
2013-09-03 11:20:00,88.28,88.28,87.96,88.02,32100.0,78.934,78.934,78.6478,78.7015,32100.0
2013-09-03 11:30:00,88.05,88.09,87.81,88.07,19600.0,78.7283,78.7641,78.5137,78.7462,19600.0
2013-09-03 11:40:00,88.1,88.1,87.94,88.01,6300.0,78.773,78.773,78.63,78.6926,6300.0
2013-09-03 11:50:00,88.05,88.07,87.98,88.03,5500.0,78.7283,78.7462,78.6657,78.7104,5500.0
2013-09-03 12:00:00,87.95,88.06,87.88,88.06,7700.0,78.6389,78.7373,78.5763,78.7373,7700.0
2013-09-03 12:10:00,88.08,88.19,88.03,88.05,6600.0,78.7551,78.8535,78.7104,78.7283,6600.0
2013-09-03 12:20:00,88.03,88.23,88.03,88.23,7900.0,78.7104,78.8893,78.7104,78.8893,7900.0
2013-09-03 12:30:00,88.24,88.32,88.21,88.32,6900.0,78.8982,78.9697,78.8714,78.9697,6900.0
2013-09-03 12:40:00,88.29,88.29,88.2,88.23,4800.0,78.9429,78.9429,78.8624,78.8893,4800.0
2013-09-03 12:50:00,88.17,88.21,88.13,88.16,4300.0,78.8356,78.8714,78.7999,78.8267,4300.0
2013-09-03 13:00:00,88.14,88.15,88.0,88.12,14000.0,78.8088,78.8177,78.6836,78.7909,14000.0
2013-09-03 13:10:00,88.13,88.2,88.0,88.06,6500.0,78.7999,78.8624,78.6836,78.7373,6500.0
2013-09-03 13:20:00,88.04,88.04,87.9,87.92,10000.0,78.7194,78.7194,78.5942,78.6121,10000.0
2013-09-03 13:30:00,87.97,87.97,87.79,87.89,5400.0,78.6568,78.6568,78.4958,78.5853,5400.0
2013-09-03 13:40:00,87.94,87.97,87.73,87.73,6300.0,78.63,78.6568,78.4422,78.4422,6300.0
2013-09-03 13:50:00,87.77,87.83,87.63,87.71,7500.0,78.478,78.5316,78.3528,78.4243,7500.0
2013-09-03 14:00:00,87.74,87.88,87.74,87.88,2700.0,78.4511,78.5763,78.4511,78.5763,2700.0
2013-09-03 14:10:00,87.88,88.01,87.88,87.91,7900.0,78.5763,78.6926,78.5763,78.6031,7900.0
2013-09-03 14:20:00,87.86,87.93,87.8,87.93,7700.0,78.5584,78.621,78.5048,78.621,7700.0
2013-09-03 14:30:00,87.86,87.95,87.83,87.85,3000.0,78.5584,78.6389,78.5316,78.5495,3000.0
2013-09-03 14:40:00,87.89,88.07,87.8,88.0,21000.0,78.5853,78.7462,78.5048,78.6836,21000.0
2013-09-03 14:50:00,88.02,88.18,87.96,88.15,11800.0,78.7015,78.8446,78.6478,78.8177,11800.0
2013-09-03 15:00:00,88.17,88.48,88.11,88.41,16100.0,78.8356,79.1128,78.782,79.0502,16100.0
2013-09-03 15:10:00,88.41,88.5,88.38,88.44,6400.0,79.0502,79.1307,79.0234,79.077,6400.0
2013-09-03 15:20:00,88.42,88.49,88.34,88.35,9800.0,79.0592,79.1217,78.9876,78.9966,9800.0
2013-09-03 15:30:00,88.36,88.55,88.34,88.51,17700.0,79.0055,79.1754,78.9876,79.1396,17700.0
2013-09-03 15:40:00,88.53,88.53,88.29,88.36,26200.0,79.1575,79.1575,78.9429,79.0055,26200.0
2013-09-03 15:50:00,88.36,88.45,88.3,88.37,50000.0,79.0055,79.086,78.9519,79.0144,50000.0
2013-09-04 09:30:00,87.85,87.91,87.68,87.83,36200.0,78.5495,78.6031,78.3975,78.5316,36200.0
2013-09-04 09:40:00,87.82,88.31,87.81,88.17,48200.0,78.5227,78.9608,78.5137,78.8356,48200.0
2013-09-04 09:50:00,88.2,88.53,88.2,88.23,55700.0,78.8624,79.1575,78.8624,78.8893,55700.0
2013-09-04 10:00:00,88.25,88.5,88.25,88.46,42500.0,78.9071,79.1307,78.9071,79.0949,42500.0
2013-09-04 10:10:00,88.47,88.59,88.47,88.54,30800.0,79.1039,79.2112,79.1039,79.1664,30800.0
2013-09-04 10:20:00,88.54,88.87,88.53,88.87,22500.0,79.1664,79.4615,79.1575,79.4615,22500.0
2013-09-04 10:30:00,88.9,88.93,88.7,88.86,24500.0,79.4883,79.5152,79.3095,79.4526,24500.0
2013-09-04 10:40:00,88.87,89.1,88.86,89.0,30500.0,79.4615,79.6672,79.4526,79.5777,30500.0
2013-09-04 10:50:00,88.97,89.34,88.96,89.21,70100.0,79.5509,79.8818,79.542,79.7655,70100.0
2013-09-04 11:00:00,89.21,89.45,89.2,89.41,29900.0,79.7655,79.9801,79.7566,79.9443,29900.0
2013-09-04 11:10:00,89.41,89.41,89.14,89.15,33200.0,79.9443,79.9443,79.7029,79.7119,33200.0
2013-09-04 11:20:00,89.15,89.17,89.01,89.07,24300.0,79.7119,79.7297,79.5867,79.6403,24300.0
2013-09-04 11:30:00,89.12,89.2,88.98,89.19,34500.0,79.685,79.7566,79.5599,79.7476,34500.0
2013-09-04 11:40:00,89.23,89.45,89.18,89.43,6700.0,79.7834,79.9801,79.7387,79.9622,6700.0
2013-09-04 11:50:00,89.38,89.57,89.37,89.37,8100.0,79.9175,80.0874,79.9086,79.9086,8100.0
2013-09-04 12:00:00,89.34,89.37,89.25,89.37,9700.0,79.8818,79.9086,79.8013,79.9086,9700.0
2013-09-04 12:10:00,89.33,89.36,89.24,89.29,12200.0,79.8728,79.8996,79.7923,79.837,12200.0
2013-09-04 12:20:00,89.29,89.31,89.18,89.28,11200.0,79.837,79.8549,79.7387,79.8281,11200.0
2013-09-04 12:30:00,89.29,89.53,89.29,89.53,9300.0,79.837,80.0516,79.837,80.0516,9300.0
2013-09-04 12:40:00,89.49,89.52,89.38,89.52,8000.0,80.0159,80.0427,79.9175,80.0427,8000.0
2013-09-04 12:50:00,89.54,89.7,89.48,89.66,33200.0,80.0606,80.2036,80.0069,80.1679,33200.0
2013-09-04 13:00:00,89.66,89.66,89.21,89.35,28100.0,80.1679,80.1679,79.7655,79.8907,28100.0
2013-09-04 13:10:00,89.35,89.6,89.02,89.45,27800.0,79.8907,80.1142,79.5956,79.9801,27800.0
2013-09-04 13:20:00,89.42,89.52,89.37,89.4,8500.0,79.9533,80.0427,79.9086,79.9354,8500.0
2013-09-04 13:30:00,89.4,89.53,89.33,89.42,17400.0,79.9354,80.0516,79.8728,79.9533,17400.0
2013-09-04 13:40:00,89.41,89.41,89.2,89.2,16700.0,79.9443,79.9443,79.7566,79.7566,16700.0
2013-09-04 13:50:00,89.2,89.39,89.12,89.36,16900.0,79.7566,79.9265,79.685,79.8996,16900.0
2013-09-04 14:00:00,89.36,89.41,89.12,89.36,26800.0,79.8996,79.9443,79.685,79.8996,26800.0
2013-09-04 14:10:00,89.36,89.36,89.1,89.23,25100.0,79.8996,79.8996,79.6672,79.7834,25100.0
2013-09-04 14:20:00,89.2,89.52,89.15,89.33,52900.0,79.7566,80.0427,79.7119,79.8728,52900.0
2013-09-04 14:30:00,89.4,89.43,89.28,89.3,22100.0,79.9354,79.9622,79.8281,79.846,22100.0
2013-09-04 14:40:00,89.3,89.61,89.3,89.59,18100.0,79.846,80.1232,79.846,80.1053,18100.0
2013-09-04 14:50:00,89.59,89.89,89.59,89.77,21600.0,80.1053,80.3735,80.1053,80.2662,21600.0
2013-09-04 15:00:00,89.75,89.93,89.69,89.93,23000.0,80.2483,80.4093,80.1947,80.4093,23000.0
2013-09-04 15:10:00,89.93,89.96,89.82,89.82,22700.0,80.4093,80.4361,80.3109,80.3109,22700.0
2013-09-04 15:20:00,89.82,89.84,89.48,89.5,41500.0,80.3109,80.3288,80.0069,80.0248,41500.0
2013-09-04 15:30:00,89.51,89.6,89.43,89.43,32000.0,80.0338,80.1142,79.9622,79.9622,32000.0
2013-09-04 15:40:00,89.43,89.69,89.3,89.68,93600.0,79.9622,80.1947,79.846,80.1858,93600.0
2013-09-04 15:50:00,89.68,89.7,89.48,89.6,76200.0,80.1858,80.2036,80.0069,80.1142,76200.0
2013-09-05 09:30:00,89.35,89.54,89.27,89.45,21800.0,79.8907,80.0606,79.8192,79.9801,21800.0
2013-09-05 09:40:00,89.46,89.8,89.45,89.7,29200.0,79.989,80.2931,79.9801,80.2036,29200.0
2013-09-05 09:50:00,89.68,89.69,89.43,89.53,12400.0,80.1858,80.1947,79.9622,80.0516,12400.0
2013-09-05 10:00:00,89.43,89.51,89.29,89.32,25700.0,79.9622,80.0338,79.837,79.8639,25700.0
2013-09-05 10:10:00,89.26,89.33,89.03,89.33,71700.0,79.8102,79.8728,79.6046,79.8728,71700.0
2013-09-05 10:20:00,89.27,89.4,88.99,89.4,46800.0,79.8192,79.9354,79.5688,79.9354,46800.0
2013-09-05 10:30:00,89.41,89.42,89.21,89.29,13300.0,79.9443,79.9533,79.7655,79.837,13300.0
2013-09-05 10:40:00,89.27,89.4,89.17,89.19,15500.0,79.8192,79.9354,79.7297,79.7476,15500.0
2013-09-05 10:50:00,89.24,89.39,89.22,89.27,8300.0,79.7923,79.9265,79.7745,79.8192,8300.0
2013-09-05 11:00:00,89.23,89.35,89.2,89.34,28400.0,79.7834,79.8907,79.7566,79.8818,28400.0
2013-09-05 11:10:00,89.35,89.5,89.3,89.3,10900.0,79.8907,80.0248,79.846,79.846,10900.0
2013-09-05 11:20:00,89.3,89.31,89.02,89.02,22800.0,79.846,79.8549,79.5956,79.5956,22800.0
2013-09-05 11:30:00,89.02,89.3,89.02,89.13,24200.0,79.5956,79.846,79.5956,79.694,24200.0
2013-09-05 11:40:00,89.13,89.24,89.1,89.17,38100.0,79.694,79.7923,79.6672,79.7297,38100.0
2013-09-05 11:50:00,89.15,89.25,89.1,89.21,10000.0,79.7119,79.8013,79.6672,79.7655,10000.0
2013-09-05 12:00:00,89.14,89.23,89.11,89.22,13200.0,79.7029,79.7834,79.6761,79.7745,13200.0
2013-09-05 12:10:00,89.24,89.54,89.24,89.49,8500.0,79.7923,80.0606,79.7923,80.0159,8500.0
2013-09-05 12:20:00,89.51,89.67,89.51,89.67,8100.0,80.0338,80.1768,80.0338,80.1768,8100.0
2013-09-05 12:30:00,89.68,89.85,89.68,89.74,6700.0,80.1858,80.3378,80.1858,80.2394,6700.0
2013-09-05 12:40:00,89.82,89.9,89.82,89.89,7100.0,80.3109,80.3825,80.3109,80.3735,7100.0
2013-09-05 12:50:00,89.91,89.97,89.9,89.97,5200.0,80.3914,80.4451,80.3825,80.4451,5200.0
2013-09-05 13:00:00,89.97,89.97,89.79,89.81,7800.0,80.4451,80.4451,80.2841,80.302,7800.0
2013-09-05 13:10:00,89.79,89.87,89.7,89.81,3800.0,80.2841,80.3556,80.2036,80.302,3800.0
2013-09-05 13:20:00,89.81,89.89,89.78,89.81,5700.0,80.302,80.3735,80.2752,80.302,5700.0
2013-09-05 13:30:00,89.81,89.82,89.66,89.7,27500.0,80.302,80.3109,80.1679,80.2036,27500.0
2013-09-05 13:40:00,89.71,89.75,89.64,89.68,16700.0,80.2126,80.2483,80.15,80.1858,16700.0
2013-09-05 13:50:00,89.7,89.73,89.62,89.68,6300.0,80.2036,80.2305,80.1321,80.1858,6300.0
2013-09-05 14:00:00,89.68,89.77,89.68,89.73,6500.0,80.1858,80.2662,80.1858,80.2305,6500.0
2013-09-05 14:10:00,89.73,89.76,89.69,89.71,8200.0,80.2305,80.2573,80.1947,80.2126,8200.0
2013-09-05 14:20:00,89.7,89.76,89.69,89.75,14600.0,80.2036,80.2573,80.1947,80.2483,14600.0
2013-09-05 14:30:00,89.75,89.78,89.69,89.7,21800.0,80.2483,80.2752,80.1947,80.2036,21800.0
2013-09-05 14:40:00,89.73,89.74,89.67,89.73,28800.0,80.2305,80.2394,80.1768,80.2305,28800.0
2013-09-05 14:50:00,89.71,89.74,89.64,89.71,11100.0,80.2126,80.2394,80.15,80.2126,11100.0
2013-09-05 15:00:00,89.7,89.73,89.67,89.7,17700.0,80.2036,80.2305,80.1768,80.2036,17700.0
2013-09-05 15:10:00,89.7,89.72,89.69,89.7,18100.0,80.2036,80.2215,80.1947,80.2036,18100.0
2013-09-05 15:20:00,89.7,89.72,89.67,89.7,44900.0,80.2036,80.2215,80.1768,80.2036,44900.0
2013-09-05 15:30:00,89.73,89.73,89.63,89.7,37500.0,80.2305,80.2305,80.1411,80.2036,37500.0
2013-09-05 15:40:00,89.7,89.72,89.62,89.69,23200.0,80.2036,80.2215,80.1321,80.1947,23200.0
2013-09-05 15:50:00,89.7,89.74,89.66,89.72,65200.0,80.2036,80.2394,80.1679,80.2215,65200.0
2013-09-06 09:30:00,89.91,90.16,89.88,89.88,19300.0,80.3914,80.6149,80.3646,80.3646,19300.0
2013-09-06 09:40:00,89.87,89.88,89.15,89.34,33800.0,80.3556,80.3646,79.7119,79.8818,33800.0
2013-09-06 09:50:00,89.33,89.59,89.24,89.54,22400.0,79.8728,80.1053,79.7923,80.0606,22400.0
2013-09-06 10:00:00,89.53,89.53,89.12,89.32,17800.0,80.0516,80.0516,79.685,79.8639,17800.0
2013-09-06 10:10:00,89.39,89.57,89.38,89.41,11200.0,79.9265,80.0874,79.9175,79.9443,11200.0
2013-09-06 10:20:00,89.41,89.67,89.41,89.61,14400.0,79.9443,80.1768,79.9443,80.1232,14400.0
2013-09-06 10:30:00,89.64,89.68,89.53,89.62,16200.0,80.15,80.1858,80.0516,80.1321,16200.0
2013-09-06 10:40:00,89.67,90.04,89.67,90.01,7900.0,80.1768,80.5076,80.1768,80.4808,7900.0
2013-09-06 10:50:00,89.99,89.99,89.68,89.69,43800.0,80.4629,80.4629,80.1858,80.1947,43800.0
2013-09-06 11:00:00,89.75,89.83,89.54,89.55,21000.0,80.2483,80.3199,80.0606,80.0695,21000.0
2013-09-06 11:10:00,89.54,89.68,89.35,89.68,45300.0,80.0606,80.1858,79.8907,80.1858,45300.0
2013-09-06 11:20:00,89.67,89.81,89.67,89.77,7900.0,80.1768,80.302,80.1768,80.2662,7900.0
2013-09-06 11:30:00,89.79,89.87,89.58,89.63,25200.0,80.2841,80.3556,80.0963,80.1411,25200.0
2013-09-06 11:40:00,89.69,89.71,89.19,89.2,17600.0,80.1947,80.2126,79.7476,79.7566,17600.0
2013-09-06 11:50:00,89.2,89.29,89.15,89.17,8400.0,79.7566,79.837,79.7119,79.7297,8400.0
2013-09-06 12:00:00,89.17,89.29,89.17,89.25,9200.0,79.7297,79.837,79.7297,79.8013,9200.0
2013-09-06 12:10:00,89.21,89.21,88.96,89.05,24100.0,79.7655,79.7655,79.542,79.6225,24100.0
2013-09-06 12:20:00,89.0,89.11,88.93,89.11,9900.0,79.5777,79.6761,79.5152,79.6761,9900.0
2013-09-06 12:30:00,89.04,89.25,89.04,89.22,9100.0,79.6135,79.8013,79.6135,79.7745,9100.0
2013-09-06 12:40:00,89.17,89.26,89.15,89.16,4800.0,79.7297,79.8102,79.7119,79.7208,4800.0
2013-09-06 12:50:00,89.2,89.33,89.15,89.33,4200.0,79.7566,79.8728,79.7119,79.8728,4200.0
2013-09-06 13:00:00,89.35,89.51,89.35,89.45,3200.0,79.8907,80.0338,79.8907,79.9801,3200.0
2013-09-06 13:10:00,89.54,89.63,89.49,89.63,3600.0,80.0606,80.1411,80.0159,80.1411,3600.0
2013-09-06 13:20:00,89.66,89.73,89.58,89.65,4900.0,80.1679,80.2305,80.0963,80.1589,4900.0
2013-09-06 13:30:00,89.67,89.76,89.67,89.71,3200.0,80.1768,80.2573,80.1768,80.2126,3200.0
2013-09-06 13:40:00,89.72,89.73,89.59,89.69,5700.0,80.2215,80.2305,80.1053,80.1947,5700.0
2013-09-06 13:50:00,89.73,89.76,89.73,89.73,2200.0,80.2305,80.2573,80.2305,80.2305,2200.0
2013-09-06 14:00:00,89.75,89.78,89.7,89.71,4100.0,80.2483,80.2752,80.2036,80.2126,4100.0
2013-09-06 14:10:00,89.66,89.66,89.51,89.53,3700.0,80.1679,80.1679,80.0338,80.0516,3700.0
2013-09-06 14:20:00,89.52,89.53,89.46,89.49,4600.0,80.0427,80.0516,79.989,80.0159,4600.0
2013-09-06 14:30:00,89.49,89.53,89.44,89.52,11600.0,80.0159,80.0516,79.9712,80.0427,11600.0
2013-09-06 14:40:00,89.5,89.55,89.47,89.51,6800.0,80.0248,80.0695,79.998,80.0338,6800.0
2013-09-06 14:50:00,89.51,89.52,89.36,89.43,14200.0,80.0338,80.0427,79.8996,79.9622,14200.0
2013-09-06 15:00:00,89.43,89.47,89.29,89.33,16000.0,79.9622,79.998,79.837,79.8728,16000.0
2013-09-06 15:10:00,89.34,89.34,89.16,89.31,18600.0,79.8818,79.8818,79.7208,79.8549,18600.0
2013-09-06 15:20:00,89.35,89.4,89.19,89.2,20300.0,79.8907,79.9354,79.7476,79.7566,20300.0
2013-09-06 15:30:00,89.21,89.33,89.08,89.17,31000.0,79.7655,79.8728,79.6493,79.7297,31000.0
2013-09-06 15:40:00,89.18,89.24,88.92,88.97,51100.0,79.7387,79.7923,79.5062,79.5509,51100.0
2013-09-06 15:50:00,88.94,89.05,88.75,88.77,146600.0,79.5241,79.6225,79.3542,79.3721,146600.0
2013-09-09 09:30:00,89.07,89.11,88.72,88.72,76300.0,79.6403,79.6761,79.3274,79.3274,76300.0
2013-09-09 09:40:00,88.71,88.93,88.61,88.93,32200.0,79.3184,79.5152,79.229,79.5152,32200.0
2013-09-09 09:50:00,88.95,88.98,88.75,88.76,12800.0,79.533,79.5599,79.3542,79.3632,12800.0
2013-09-09 10:00:00,88.75,88.81,88.59,88.67,9000.0,79.3542,79.4079,79.2112,79.2827,9000.0
2013-09-09 10:10:00,88.69,88.87,88.6,88.83,25500.0,79.3006,79.4615,79.2201,79.4257,25500.0
2013-09-09 10:20:00,88.84,89.0,88.81,88.96,17400.0,79.4347,79.5777,79.4079,79.542,17400.0
2013-09-09 10:30:00,88.94,89.07,88.88,88.97,17300.0,79.5241,79.6403,79.4705,79.5509,17300.0
2013-09-09 10:40:00,88.96,89.08,88.87,88.87,17800.0,79.542,79.6493,79.4615,79.4615,17800.0
2013-09-09 10:50:00,88.86,88.94,88.69,88.69,23500.0,79.4526,79.5241,79.3006,79.3006,23500.0
2013-09-09 11:00:00,88.72,89.0,88.7,89.0,27000.0,79.3274,79.5777,79.3095,79.5777,27000.0
2013-09-09 11:10:00,88.96,89.07,88.87,88.93,8300.0,79.542,79.6403,79.4615,79.5152,8300.0
2013-09-09 11:20:00,88.95,89.16,88.95,89.12,10400.0,79.533,79.7208,79.533,79.685,10400.0
2013-09-09 11:30:00,89.13,89.21,89.04,89.13,14800.0,79.694,79.7655,79.6135,79.694,14800.0
2013-09-09 11:40:00,89.14,89.19,89.1,89.12,2100.0,79.7029,79.7476,79.6672,79.685,2100.0
2013-09-09 11:50:00,89.11,89.18,89.11,89.14,6800.0,79.6761,79.7387,79.6761,79.7029,6800.0
2013-09-09 12:00:00,89.15,89.36,89.15,89.36,4400.0,79.7119,79.8996,79.7119,79.8996,4400.0
2013-09-09 12:10:00,89.39,89.52,89.36,89.46,3300.0,79.9265,80.0427,79.8996,79.989,3300.0
2013-09-09 12:20:00,89.4,89.52,89.39,89.52,2600.0,79.9354,80.0427,79.9265,80.0427,2600.0
2013-09-09 12:30:00,89.51,89.51,89.29,89.29,11100.0,80.0338,80.0338,79.837,79.837,11100.0
2013-09-09 12:40:00,89.29,89.43,89.27,89.43,2700.0,79.837,79.9622,79.8192,79.9622,2700.0
2013-09-09 12:50:00,89.45,89.47,89.4,89.4,2100.0,79.9801,79.998,79.9354,79.9354,2100.0
2013-09-09 13:00:00,89.39,89.49,89.39,89.48,1800.0,79.9265,80.0159,79.9265,80.0069,1800.0
2013-09-09 13:10:00,89.47,89.58,89.47,89.53,4700.0,79.998,80.0963,79.998,80.0516,4700.0
2013-09-09 13:20:00,89.56,89.57,89.54,89.54,2200.0,80.0785,80.0874,80.0606,80.0606,2200.0
2013-09-09 13:30:00,89.59,89.7,89.56,89.66,5300.0,80.1053,80.2036,80.0785,80.1679,5300.0
2013-09-09 13:40:00,89.59,89.76,89.59,89.76,9900.0,80.1053,80.2573,80.1053,80.2573,9900.0
2013-09-09 13:50:00,89.74,89.77,89.64,89.67,4700.0,80.2394,80.2662,80.15,80.1768,4700.0
2013-09-09 14:00:00,89.7,89.8,89.65,89.7,10900.0,80.2036,80.2931,80.1589,80.2036,10900.0
2013-09-09 14:10:00,89.64,89.96,89.64,89.94,28300.0,80.15,80.4361,80.15,80.4182,28300.0
2013-09-09 14:20:00,89.95,90.03,89.92,89.92,9900.0,80.4272,80.4987,80.4003,80.4003,9900.0
2013-09-09 14:30:00,89.87,89.87,89.81,89.82,4900.0,80.3556,80.3556,80.302,80.3109,4900.0
2013-09-09 14:40:00,89.8,89.8,89.73,89.73,7000.0,80.2931,80.2931,80.2305,80.2305,7000.0
2013-09-09 14:50:00,89.72,89.72,89.66,89.66,4800.0,80.2215,80.2215,80.1679,80.1679,4800.0
2013-09-09 15:00:00,89.66,89.68,89.61,89.65,12000.0,80.1679,80.1858,80.1232,80.1589,12000.0
2013-09-09 15:10:00,89.64,89.65,89.54,89.61,17700.0,80.15,80.1589,80.0606,80.1232,17700.0
2013-09-09 15:20:00,89.6,89.63,89.5,89.5,6700.0,80.1142,80.1411,80.0248,80.0248,6700.0
2013-09-09 15:30:00,89.54,89.55,89.45,89.46,12500.0,80.0606,80.0695,79.9801,79.989,12500.0
2013-09-09 15:40:00,89.42,89.47,89.39,89.39,15100.0,79.9533,79.998,79.9265,79.9265,15100.0
2013-09-09 15:50:00,89.39,89.49,89.35,89.46,39200.0,79.9265,80.0159,79.8907,79.989,39200.0
2013-09-10 09:30:00,89.72,89.97,89.6,89.86,60800.0,80.2215,80.4451,80.1142,80.3467,60800.0
2013-09-10 09:40:00,89.89,89.93,89.7,89.75,18900.0,80.3735,80.4093,80.2036,80.2483,18900.0
2013-09-10 09:50:00,89.73,89.91,89.73,89.76,18500.0,80.2305,80.3914,80.2305,80.2573,18500.0
2013-09-10 10:00:00,89.9,89.97,89.86,89.95,15200.0,80.3825,80.4451,80.3467,80.4272,15200.0
2013-09-10 10:10:00,89.96,90.06,89.84,89.89,15000.0,80.4361,80.5255,80.3288,80.3735,15000.0
2013-09-10 10:20:00,89.88,89.92,89.77,89.86,31600.0,80.3646,80.4003,80.2662,80.3467,31600.0
2013-09-10 10:30:00,89.77,89.87,89.68,89.8,31200.0,80.2662,80.3556,80.1858,80.2931,31200.0
2013-09-10 10:40:00,89.8,90.0,89.77,89.82,20000.0,80.2931,80.4719,80.2662,80.3109,20000.0
2013-09-10 10:50:00,89.78,89.98,89.78,89.85,14700.0,80.2752,80.454,80.2752,80.3378,14700.0
2013-09-10 11:00:00,89.85,90.17,89.84,90.05,27800.0,80.3378,80.6239,80.3288,80.5166,27800.0
2013-09-10 11:10:00,90.07,90.07,89.78,89.81,32900.0,80.5345,80.5345,80.2752,80.302,32900.0
2013-09-10 11:20:00,89.82,90.0,89.78,89.78,19800.0,80.3109,80.4719,80.2752,80.2752,19800.0
2013-09-10 11:30:00,89.78,89.82,89.68,89.81,12700.0,80.2752,80.3109,80.1858,80.302,12700.0
2013-09-10 11:40:00,89.82,89.86,89.62,89.66,7300.0,80.3109,80.3467,80.1321,80.1679,7300.0
2013-09-10 11:50:00,89.63,89.73,89.63,89.63,4700.0,80.1411,80.2305,80.1411,80.1411,4700.0
2013-09-10 12:00:00,89.69,89.75,89.69,89.72,3100.0,80.1947,80.2483,80.1947,80.2215,3100.0
2013-09-10 12:10:00,89.74,89.79,89.74,89.79,1600.0,80.2394,80.2841,80.2394,80.2841,1600.0
2013-09-10 12:20:00,89.79,89.8,89.69,89.77,3000.0,80.2841,80.2931,80.1947,80.2662,3000.0
2013-09-10 12:30:00,89.76,89.83,89.74,89.83,3500.0,80.2573,80.3199,80.2394,80.3199,3500.0
2013-09-10 12:40:00,89.84,89.95,89.82,89.91,4000.0,80.3288,80.4272,80.3109,80.3914,4000.0
2013-09-10 12:50:00,89.94,90.05,89.87,90.05,6400.0,80.4182,80.5166,80.3556,80.5166,6400.0
2013-09-10 13:00:00,90.06,90.22,90.05,90.17,5000.0,80.5255,80.6686,80.5166,80.6239,5000.0
2013-09-10 13:10:00,90.21,90.31,90.12,90.28,5600.0,80.6596,80.7491,80.5792,80.7222,5600.0
2013-09-10 13:20:00,90.25,90.36,90.25,90.31,1700.0,80.6954,80.7938,80.6954,80.7491,1700.0
2013-09-10 13:30:00,90.28,90.4,90.28,90.4,4400.0,80.7222,80.8295,80.7222,80.8295,4400.0
2013-09-10 13:40:00,90.4,90.46,90.33,90.33,4500.0,80.8295,80.8832,80.7669,80.7669,4500.0
2013-09-10 13:50:00,90.43,90.44,90.38,90.38,2900.0,80.8564,80.8653,80.8116,80.8116,2900.0
2013-09-10 14:00:00,90.42,90.43,90.29,90.31,6700.0,80.8474,80.8564,80.7312,80.7491,6700.0
2013-09-10 14:10:00,90.34,90.36,90.28,90.3,6700.0,80.7759,80.7938,80.7222,80.7401,6700.0
2013-09-10 14:20:00,90.27,90.33,90.23,90.23,2500.0,80.7133,80.7669,80.6775,80.6775,2500.0
2013-09-10 14:30:00,90.2,90.2,90.1,90.13,3600.0,80.6507,80.6507,80.5613,80.5881,3600.0
2013-09-10 14:40:00,90.14,90.25,90.14,90.22,8500.0,80.5971,80.6954,80.5971,80.6686,8500.0
2013-09-10 14:50:00,90.21,90.24,90.11,90.23,18200.0,80.6596,80.6865,80.5702,80.6775,18200.0
2013-09-10 15:00:00,90.2,90.27,90.19,90.19,9800.0,80.6507,80.7133,80.6418,80.6418,9800.0
2013-09-10 15:10:00,90.2,90.29,90.18,90.28,13300.0,80.6507,80.7312,80.6328,80.7222,13300.0
2013-09-10 15:20:00,90.25,90.35,90.25,90.34,5000.0,80.6954,80.7848,80.6954,80.7759,5000.0
2013-09-10 15:30:00,90.36,90.41,90.3,90.31,9500.0,80.7938,80.8385,80.7401,80.7491,9500.0
2013-09-10 15:40:00,90.31,90.35,90.22,90.32,16900.0,80.7491,80.7848,80.6686,80.758,16900.0
2013-09-10 15:50:00,90.32,90.36,90.25,90.34,25700.0,80.758,80.7938,80.6954,80.7759,25700.0
2013-09-11 09:30:00,89.32,89.45,89.26,89.42,37200.0,79.8639,79.9801,79.8102,79.9533,37200.0
2013-09-11 09:40:00,89.44,89.44,89.3,89.36,16900.0,79.9712,79.9712,79.846,79.8996,16900.0
2013-09-11 09:50:00,89.38,89.48,89.21,89.21,18300.0,79.9175,80.0069,79.7655,79.7655,18300.0
2013-09-11 10:00:00,89.24,89.34,89.07,89.07,21300.0,79.7923,79.8818,79.6403,79.6403,21300.0
2013-09-11 10:10:00,89.08,89.18,88.95,89.0,16700.0,79.6493,79.7387,79.533,79.5777,16700.0
2013-09-11 10:20:00,89.0,89.06,88.89,88.97,19300.0,79.5777,79.6314,79.4794,79.5509,19300.0
2013-09-11 10:30:00,88.94,89.11,88.91,89.05,13100.0,79.5241,79.6761,79.4973,79.6225,13100.0
2013-09-11 10:40:00,89.13,89.21,89.04,89.1,10600.0,79.694,79.7655,79.6135,79.6672,10600.0
2013-09-11 10:50:00,89.07,89.23,89.06,89.16,21000.0,79.6403,79.7834,79.6314,79.7208,21000.0
2013-09-11 11:00:00,89.21,89.26,89.12,89.13,23200.0,79.7655,79.8102,79.685,79.694,23200.0
2013-09-11 11:10:00,89.13,89.18,89.03,89.03,17100.0,79.694,79.7387,79.6046,79.6046,17100.0
2013-09-11 11:20:00,89.02,89.04,88.95,88.95,17800.0,79.5956,79.6135,79.533,79.533,17800.0
2013-09-11 11:30:00,88.96,89.34,88.95,89.22,12700.0,79.542,79.8818,79.533,79.7745,12700.0
2013-09-11 11:40:00,89.22,89.4,89.22,89.35,6700.0,79.7745,79.9354,79.7745,79.8907,6700.0
2013-09-11 11:50:00,89.4,89.52,89.38,89.45,6600.0,79.9354,80.0427,79.9175,79.9801,6600.0
2013-09-11 12:00:00,89.46,89.52,89.38,89.38,5200.0,79.989,80.0427,79.9175,79.9175,5200.0
2013-09-11 12:10:00,89.38,89.46,89.38,89.42,6400.0,79.9175,79.989,79.9175,79.9533,6400.0
2013-09-11 12:20:00,89.43,89.52,89.4,89.47,9000.0,79.9622,80.0427,79.9354,79.998,9000.0
2013-09-11 12:30:00,89.52,89.56,89.48,89.53,8300.0,80.0427,80.0785,80.0069,80.0516,8300.0
2013-09-11 12:40:00,89.53,89.57,89.43,89.46,8000.0,80.0516,80.0874,79.9622,79.989,8000.0
2013-09-11 12:50:00,89.46,89.51,89.31,89.33,18500.0,79.989,80.0338,79.8549,79.8728,18500.0
2013-09-11 13:00:00,89.34,89.34,89.24,89.26,6700.0,79.8818,79.8818,79.7923,79.8102,6700.0
2013-09-11 13:10:00,89.26,89.29,89.24,89.29,3300.0,79.8102,79.837,79.7923,79.837,3300.0
2013-09-11 13:20:00,89.27,89.32,89.25,89.28,4600.0,79.8192,79.8639,79.8013,79.8281,4600.0
2013-09-11 13:30:00,89.28,89.44,89.28,89.4,5500.0,79.8281,79.9712,79.8281,79.9354,5500.0
2013-09-11 13:40:00,89.37,89.42,89.35,89.38,3600.0,79.9086,79.9533,79.8907,79.9175,3600.0
2013-09-11 13:50:00,89.38,89.38,89.28,89.29,4500.0,79.9175,79.9175,79.8281,79.837,4500.0
2013-09-11 14:00:00,89.29,89.32,89.23,89.25,3700.0,79.837,79.8639,79.7834,79.8013,3700.0
2013-09-11 14:10:00,89.31,89.31,89.19,89.21,6600.0,79.8549,79.8549,79.7476,79.7655,6600.0
2013-09-11 14:20:00,89.2,89.31,89.2,89.28,4100.0,79.7566,79.8549,79.7566,79.8281,4100.0
2013-09-11 14:30:00,89.28,89.36,89.28,89.28,3800.0,79.8281,79.8996,79.8281,79.8281,3800.0
2013-09-11 14:40:00,89.36,89.39,89.28,89.33,7300.0,79.8996,79.9265,79.8281,79.8728,7300.0
2013-09-11 14:50:00,89.33,89.4,89.28,89.32,10900.0,79.8728,79.9354,79.8281,79.8639,10900.0
2013-09-11 15:00:00,89.31,89.34,89.24,89.26,11400.0,79.8549,79.8818,79.7923,79.8102,11400.0
2013-09-11 15:10:00,89.26,89.4,89.26,89.27,15400.0,79.8102,79.9354,79.8102,79.8192,15400.0
2013-09-11 15:20:00,89.27,89.37,89.26,89.26,18200.0,79.8192,79.9086,79.8102,79.8102,18200.0
2013-09-11 15:30:00,89.25,89.43,89.25,89.37,16300.0,79.8013,79.9622,79.8013,79.9086,16300.0
2013-09-11 15:40:00,89.37,89.46,89.37,89.41,11400.0,79.9086,79.989,79.9086,79.9443,11400.0
2013-09-11 15:50:00,89.44,89.46,89.36,89.43,22300.0,79.9712,79.989,79.8996,79.9622,22300.0
2013-09-12 09:30:00,91.88,92.07,91.64,91.76,80300.0,82.1528,82.3227,81.9383,82.0456,80300.0
2013-09-12 09:40:00,91.84,92.3,91.59,92.26,49500.0,82.1171,82.5284,81.8935,82.4926,49500.0
2013-09-12 09:50:00,92.3,92.74,92.25,92.74,81000.0,82.5284,82.9218,82.4837,82.9218,81000.0
2013-09-12 10:00:00,92.7,93.0,92.51,93.0,52200.0,82.886,83.1543,82.7162,83.1543,52200.0
2013-09-12 10:10:00,93.0,93.2,92.96,93.18,41300.0,83.1543,83.3331,83.1185,83.3152,41300.0
2013-09-12 10:20:00,93.17,93.57,93.16,93.56,31300.0,83.3063,83.6639,83.2973,83.655,31300.0
2013-09-12 10:30:00,93.59,93.67,93.52,93.62,25100.0,83.6818,83.7533,83.6192,83.7086,25100.0
2013-09-12 10:40:00,93.61,93.67,93.24,93.45,55500.0,83.6997,83.7533,83.3689,83.5566,55500.0
2013-09-12 10:50:00,93.45,93.65,93.45,93.65,14600.0,83.5566,83.7355,83.5566,83.7355,14600.0
2013-09-12 11:00:00,93.63,93.88,93.62,93.88,45700.0,83.7176,83.9411,83.7086,83.9411,45700.0
2013-09-12 11:10:00,93.88,94.01,93.67,93.69,33400.0,83.9411,84.0573,83.7533,83.7712,33400.0
2013-09-12 11:20:00,93.63,93.64,93.47,93.47,16600.0,83.7176,83.7265,83.5745,83.5745,16600.0
2013-09-12 11:30:00,93.47,93.54,93.06,93.06,15300.0,83.5745,83.6371,83.2079,83.2079,15300.0
2013-09-12 11:40:00,93.09,93.17,93.03,93.07,10500.0,83.2347,83.3063,83.1811,83.2169,10500.0
2013-09-12 11:50:00,93.13,93.19,93.07,93.14,9500.0,83.2705,83.3242,83.2169,83.2795,9500.0
2013-09-12 12:00:00,93.1,93.11,93.0,93.06,6300.0,83.2437,83.2526,83.1543,83.2079,6300.0
2013-09-12 12:10:00,93.05,93.12,93.0,93.05,7600.0,83.199,83.2616,83.1543,83.199,7600.0
2013-09-12 12:20:00,93.09,93.09,93.0,93.08,6800.0,83.2347,83.2347,83.1543,83.2258,6800.0
2013-09-12 12:30:00,93.08,93.21,93.06,93.15,10500.0,83.2258,83.342,83.2079,83.2884,10500.0
2013-09-12 12:40:00,93.17,93.19,93.08,93.08,12600.0,83.3063,83.3242,83.2258,83.2258,12600.0
2013-09-12 12:50:00,93.08,93.09,93.01,93.09,2400.0,83.2258,83.2347,83.1632,83.2347,2400.0
2013-09-12 13:00:00,93.08,93.09,93.0,93.06,8500.0,83.2258,83.2347,83.1543,83.2079,8500.0
2013-09-12 13:10:00,93.06,93.07,92.85,93.05,15800.0,83.2079,83.2169,83.0202,83.199,15800.0
2013-09-12 13:20:00,93.05,93.1,93.02,93.02,4200.0,83.199,83.2437,83.1722,83.1722,4200.0
2013-09-12 13:30:00,93.01,93.06,93.0,93.03,10800.0,83.1632,83.2079,83.1543,83.1811,10800.0
2013-09-12 13:40:00,93.03,93.04,93.0,93.01,12900.0,83.1811,83.19,83.1543,83.1632,12900.0
2013-09-12 13:50:00,93.01,93.05,93.0,93.02,6400.0,83.1632,83.199,83.1543,83.1722,6400.0
2013-09-12 14:00:00,93.01,93.04,93.0,93.04,8900.0,83.1632,83.19,83.1543,83.19,8900.0
2013-09-12 14:10:00,93.03,93.03,92.98,93.0,20700.0,83.1811,83.1811,83.1364,83.1543,20700.0
2013-09-12 14:20:00,93.01,93.01,92.78,92.85,17200.0,83.1632,83.1632,82.9576,83.0202,17200.0
2013-09-12 14:30:00,92.82,92.91,92.67,92.73,15500.0,82.9933,83.0738,82.8592,82.9129,15500.0
2013-09-12 14:40:00,92.74,92.98,92.74,92.98,11300.0,82.9218,83.1364,82.9218,83.1364,11300.0
2013-09-12 14:50:00,92.96,92.98,92.84,92.86,10000.0,83.1185,83.1364,83.0112,83.0291,10000.0
2013-09-12 15:00:00,92.86,92.89,92.75,92.77,18400.0,83.0291,83.0559,82.9307,82.9486,18400.0
2013-09-12 15:10:00,92.74,92.77,92.59,92.73,19200.0,82.9218,82.9486,82.7877,82.9129,19200.0
2013-09-12 15:20:00,92.71,92.8,92.7,92.72,15900.0,82.895,82.9754,82.886,82.9039,15900.0
2013-09-12 15:30:00,92.72,92.81,92.68,92.69,31600.0,82.9039,82.9844,82.8682,82.8771,31600.0
2013-09-12 15:40:00,92.69,92.7,92.54,92.62,44100.0,82.8771,82.886,82.743,82.8145,44100.0
2013-09-12 15:50:00,92.62,92.71,92.5,92.7,59200.0,82.8145,82.895,82.7072,82.886,59200.0
2013-09-13 09:30:00,92.42,92.58,92.37,92.41,33600.0,82.6357,82.7787,82.591,82.6267,33600.0
2013-09-13 09:40:00,92.42,92.42,92.22,92.29,32100.0,82.6357,82.6357,82.4569,82.5194,32100.0
2013-09-13 09:50:00,92.3,92.39,92.22,92.3,45900.0,82.5284,82.6089,82.4569,82.5284,45900.0
2013-09-13 10:00:00,92.3,92.31,92.18,92.22,38700.0,82.5284,82.5373,82.4211,82.4569,38700.0
2013-09-13 10:10:00,92.2,92.26,91.94,91.94,17800.0,82.439,82.4926,82.2065,82.2065,17800.0
2013-09-13 10:20:00,91.92,92.02,91.89,91.97,15400.0,82.1886,82.278,82.1618,82.2333,15400.0
2013-09-13 10:30:00,91.99,92.04,91.85,91.98,10100.0,82.2512,82.2959,82.126,82.2423,10100.0
2013-09-13 10:40:00,91.98,92.07,91.98,92.06,23800.0,82.2423,82.3227,82.2423,82.3138,23800.0
2013-09-13 10:50:00,92.06,92.13,91.99,92.0,29800.0,82.3138,82.3764,82.2512,82.2601,29800.0
2013-09-13 11:00:00,91.99,92.15,91.95,92.09,12000.0,82.2512,82.3943,82.2154,82.3406,12000.0
2013-09-13 11:10:00,92.12,92.35,92.12,92.31,8900.0,82.3674,82.5731,82.3674,82.5373,8900.0
2013-09-13 11:20:00,92.29,92.39,92.23,92.29,18300.0,82.5194,82.6089,82.4658,82.5194,18300.0
2013-09-13 11:30:00,92.29,92.35,92.21,92.28,10900.0,82.5194,82.5731,82.4479,82.5105,10900.0
2013-09-13 11:40:00,92.27,92.34,92.26,92.34,2600.0,82.5016,82.5641,82.4926,82.5641,2600.0
2013-09-13 11:50:00,92.35,92.47,92.29,92.47,4500.0,82.5731,82.6804,82.5194,82.6804,4500.0
2013-09-13 12:00:00,92.45,92.55,92.42,92.53,5700.0,82.6625,82.7519,82.6357,82.734,5700.0
2013-09-13 12:10:00,92.59,92.69,92.52,92.69,2300.0,82.7877,82.8771,82.7251,82.8771,2300.0
2013-09-13 12:20:00,92.73,92.77,92.59,92.66,5800.0,82.9129,82.9486,82.7877,82.8503,5800.0
2013-09-13 12:30:00,92.6,92.61,92.55,92.57,1400.0,82.7966,82.8056,82.7519,82.7698,1400.0
2013-09-13 12:40:00,92.53,92.6,92.48,92.6,5400.0,82.734,82.7966,82.6893,82.7966,5400.0
2013-09-13 12:50:00,92.61,92.64,92.55,92.58,3100.0,82.8056,82.8324,82.7519,82.7787,3100.0
2013-09-13 13:00:00,92.62,92.7,92.59,92.63,4300.0,82.8145,82.886,82.7877,82.8234,4300.0
2013-09-13 13:10:00,92.57,92.64,92.47,92.47,3600.0,82.7698,82.8324,82.6804,82.6804,3600.0
2013-09-13 13:20:00,92.5,92.64,92.47,92.64,11600.0,82.7072,82.8324,82.6804,82.8324,11600.0
2013-09-13 13:30:00,92.65,92.65,92.55,92.59,7300.0,82.8413,82.8413,82.7519,82.7877,7300.0
2013-09-13 13:40:00,92.55,92.7,92.55,92.65,11900.0,82.7519,82.886,82.7519,82.8413,11900.0
2013-09-13 13:50:00,92.6,92.7,92.59,92.64,5700.0,82.7966,82.886,82.7877,82.8324,5700.0
2013-09-13 14:00:00,92.61,92.71,92.61,92.71,5300.0,82.8056,82.895,82.8056,82.895,5300.0
2013-09-13 14:10:00,92.69,92.77,92.61,92.63,15300.0,82.8771,82.9486,82.8056,82.8234,15300.0
2013-09-13 14:20:00,92.63,92.75,92.63,92.75,6200.0,82.8234,82.9307,82.8234,82.9307,6200.0
2013-09-13 14:30:00,92.75,92.84,92.73,92.83,7600.0,82.9307,83.0112,82.9129,83.0023,7600.0
2013-09-13 14:40:00,92.84,92.93,92.82,92.9,11300.0,83.0112,83.0917,82.9933,83.0649,11300.0
2013-09-13 14:50:00,92.89,92.98,92.89,92.94,12100.0,83.0559,83.1364,83.0559,83.1006,12100.0
2013-09-13 15:00:00,92.94,92.98,92.89,92.93,9700.0,83.1006,83.1364,83.0559,83.0917,9700.0
2013-09-13 15:10:00,92.9,92.98,92.88,92.92,10000.0,83.0649,83.1364,83.047,83.0827,10000.0
2013-09-13 15:20:00,92.96,92.98,92.93,92.96,10400.0,83.1185,83.1364,83.0917,83.1185,10400.0
2013-09-13 15:30:00,92.96,92.98,92.9,92.9,13800.0,83.1185,83.1364,83.0649,83.0649,13800.0
2013-09-13 15:40:00,92.88,92.92,92.86,92.89,15500.0,83.047,83.0827,83.0291,83.0559,15500.0
2013-09-13 15:50:00,92.9,92.97,92.82,92.94,26700.0,83.0649,83.1275,82.9933,83.1006,26700.0
2013-09-16 09:30:00,93.6,93.64,93.37,93.37,36800.0,83.6908,83.7265,83.4851,83.4851,36800.0
2013-09-16 09:40:00,93.38,93.41,93.19,93.37,11500.0,83.494,83.5209,83.3242,83.4851,11500.0
2013-09-16 09:50:00,93.37,93.42,93.19,93.23,11600.0,83.4851,83.5298,83.3242,83.3599,11600.0
2013-09-16 10:00:00,93.26,93.3,93.17,93.29,17300.0,83.3867,83.4225,83.3063,83.4136,17300.0
2013-09-16 10:10:00,93.27,93.33,93.15,93.23,6500.0,83.3957,83.4493,83.2884,83.3599,6500.0
2013-09-16 10:20:00,93.21,93.37,93.19,93.35,5900.0,83.342,83.4851,83.3242,83.4672,5900.0
2013-09-16 10:30:00,93.36,93.4,93.29,93.29,10100.0,83.4762,83.5119,83.4136,83.4136,10100.0
2013-09-16 10:40:00,93.32,93.38,93.2,93.2,26500.0,83.4404,83.494,83.3331,83.3331,26500.0
2013-09-16 10:50:00,93.2,93.23,92.99,93.01,20700.0,83.3331,83.3599,83.1453,83.1632,20700.0
2013-09-16 11:00:00,93.06,93.23,93.06,93.21,8000.0,83.2079,83.3599,83.2079,83.342,8000.0
2013-09-16 11:10:00,93.24,93.32,93.23,93.32,3100.0,83.3689,83.4404,83.3599,83.4404,3100.0
2013-09-16 11:20:00,93.31,93.44,93.3,93.35,8100.0,83.4315,83.5477,83.4225,83.4672,8100.0
2013-09-16 11:30:00,93.38,93.38,93.27,93.27,6900.0,83.494,83.494,83.3957,83.3957,6900.0
2013-09-16 11:40:00,93.28,93.36,93.28,93.36,2800.0,83.4046,83.4762,83.4046,83.4762,2800.0
2013-09-16 11:50:00,93.33,93.38,93.23,93.29,1900.0,83.4493,83.494,83.3599,83.4136,1900.0
2013-09-16 12:00:00,93.3,93.31,93.3,93.3,700.0,83.4225,83.4315,83.4225,83.4225,700.0
2013-09-16 12:10:00,93.38,93.38,93.38,93.38,600.0,83.494,83.494,83.494,83.494,600.0
2013-09-16 12:20:00,93.39,93.41,93.39,93.41,200.0,83.503,83.5209,83.503,83.5209,200.0
2013-09-16 12:30:00,93.34,93.34,93.26,93.31,1700.0,83.4583,83.4583,83.3867,83.4315,1700.0
2013-09-16 12:40:00,93.32,93.41,93.28,93.4,2200.0,83.4404,83.5209,83.4046,83.5119,2200.0
2013-09-16 12:50:00,93.4,93.4,93.27,93.27,2800.0,83.5119,83.5119,83.3957,83.3957,2800.0
2013-09-16 13:00:00,93.24,93.28,93.24,93.27,2100.0,83.3689,83.4046,83.3689,83.3957,2100.0
2013-09-16 13:10:00,93.3,93.37,93.27,93.37,4900.0,83.4225,83.4851,83.3957,83.4851,4900.0
2013-09-16 13:20:00,93.37,93.43,93.36,93.4,700.0,83.4851,83.5388,83.4762,83.5119,700.0
2013-09-16 13:30:00,93.38,93.41,93.29,93.29,1900.0,83.494,83.5209,83.4136,83.4136,1900.0
2013-09-16 13:40:00,93.25,93.25,93.12,93.2,14700.0,83.3778,83.3778,83.2616,83.3331,14700.0
2013-09-16 13:50:00,93.22,93.35,93.22,93.35,1500.0,83.351,83.4672,83.351,83.4672,1500.0
2013-09-16 14:00:00,93.28,93.33,93.26,93.26,1600.0,83.4046,83.4493,83.3867,83.3867,1600.0
2013-09-16 14:10:00,93.27,93.33,93.24,93.24,1700.0,83.3957,83.4493,83.3689,83.3689,1700.0
2013-09-16 14:20:00,93.27,93.39,93.27,93.35,1800.0,83.3957,83.503,83.3957,83.4672,1800.0
2013-09-16 14:30:00,93.35,93.36,93.23,93.24,5000.0,83.4672,83.4762,83.3599,83.3689,5000.0
2013-09-16 14:40:00,93.25,93.26,93.14,93.2,3400.0,83.3778,83.3867,83.2795,83.3331,3400.0
2013-09-16 14:50:00,93.24,93.24,93.14,93.14,4100.0,83.3689,83.3689,83.2795,83.2795,4100.0
2013-09-16 15:00:00,93.15,93.16,93.06,93.1,4500.0,83.2884,83.2973,83.2079,83.2437,4500.0
2013-09-16 15:10:00,93.09,93.18,93.07,93.1,8000.0,83.2347,83.3152,83.2169,83.2437,8000.0
2013-09-16 15:20:00,93.1,93.14,92.97,93.02,7800.0,83.2437,83.2795,83.1275,83.1722,7800.0
2013-09-16 15:30:00,93.01,93.03,92.87,92.95,17000.0,83.1632,83.1811,83.038,83.1096,17000.0
2013-09-16 15:40:00,92.95,93.01,92.85,92.9,15500.0,83.1096,83.1632,83.0202,83.0649,15500.0
2013-09-16 15:50:00,92.91,92.98,92.77,92.81,33200.0,83.0738,83.1364,82.9486,82.9844,33200.0
2013-09-17 09:30:00,92.22,92.41,92.22,92.35,42900.0,82.4569,82.6267,82.4569,82.5731,42900.0
2013-09-17 09:40:00,92.36,92.39,92.22,92.39,29400.0,82.582,82.6089,82.4569,82.6089,29400.0
2013-09-17 09:50:00,92.43,92.56,92.36,92.41,56200.0,82.6446,82.7609,82.582,82.6267,56200.0
2013-09-17 10:00:00,92.39,92.46,92.26,92.33,33800.0,82.6089,82.6714,82.4926,82.5552,33800.0
2013-09-17 10:10:00,92.33,92.35,92.21,92.26,10900.0,82.5552,82.5731,82.4479,82.4926,10900.0
2013-09-17 10:20:00,92.26,92.44,92.24,92.31,9100.0,82.4926,82.6536,82.4747,82.5373,9100.0
2013-09-17 10:30:00,92.32,92.33,92.18,92.28,31800.0,82.5463,82.5552,82.4211,82.5105,31800.0
2013-09-17 10:40:00,92.29,92.37,92.28,92.32,15200.0,82.5194,82.591,82.5105,82.5463,15200.0
2013-09-17 10:50:00,92.36,92.48,92.3,92.3,20600.0,82.582,82.6893,82.5284,82.5284,20600.0
2013-09-17 11:00:00,92.32,92.45,92.29,92.4,17300.0,82.5463,82.6625,82.5194,82.6178,17300.0
2013-09-17 11:10:00,92.44,92.46,92.05,92.12,27200.0,82.6536,82.6714,82.3048,82.3674,27200.0
2013-09-17 11:20:00,92.11,92.19,92.08,92.1,14000.0,82.3585,82.43,82.3317,82.3496,14000.0
2013-09-17 11:30:00,92.14,92.15,92.07,92.07,5900.0,82.3853,82.3943,82.3227,82.3227,5900.0
2013-09-17 11:40:00,92.08,92.19,92.08,92.15,4100.0,82.3317,82.43,82.3317,82.3943,4100.0
2013-09-17 11:50:00,92.16,92.17,92.03,92.17,6100.0,82.4032,82.4121,82.287,82.4121,6100.0
2013-09-17 12:00:00,92.11,92.22,92.11,92.18,2400.0,82.3585,82.4569,82.3585,82.4211,2400.0
2013-09-17 12:10:00,92.23,92.23,92.09,92.09,3200.0,82.4658,82.4658,82.3406,82.3406,3200.0
2013-09-17 12:20:00,92.09,92.14,92.02,92.14,9800.0,82.3406,82.3853,82.278,82.3853,9800.0
2013-09-17 12:30:00,92.14,92.26,92.14,92.16,2100.0,82.3853,82.4926,82.3853,82.4032,2100.0
2013-09-17 12:40:00,92.19,92.38,92.19,92.38,3300.0,82.43,82.5999,82.43,82.5999,3300.0
2013-09-17 12:50:00,92.41,92.52,92.41,92.52,3500.0,82.6267,82.7251,82.6267,82.7251,3500.0
2013-09-17 13:00:00,92.49,92.6,92.49,92.6,2500.0,82.6983,82.7966,82.6983,82.7966,2500.0
2013-09-17 13:10:00,92.61,92.62,92.57,92.58,3400.0,82.8056,82.8145,82.7698,82.7787,3400.0
2013-09-17 13:20:00,92.54,92.61,92.54,92.61,1100.0,82.743,82.8056,82.743,82.8056,1100.0
2013-09-17 13:30:00,92.62,92.76,92.58,92.72,3200.0,82.8145,82.9397,82.7787,82.9039,3200.0
2013-09-17 13:40:00,92.75,92.84,92.75,92.84,2800.0,82.9307,83.0112,82.9307,83.0112,2800.0
2013-09-17 13:50:00,92.84,92.98,92.82,92.96,5300.0,83.0112,83.1364,82.9933,83.1185,5300.0
2013-09-17 14:00:00,92.94,92.95,92.82,92.82,5200.0,83.1006,83.1096,82.9933,82.9933,5200.0
2013-09-17 14:10:00,92.83,92.86,92.75,92.83,5800.0,83.0023,83.0291,82.9307,83.0023,5800.0
2013-09-17 14:20:00,92.81,92.87,92.79,92.87,1800.0,82.9844,83.038,82.9665,83.038,1800.0
2013-09-17 14:30:00,92.85,92.93,92.84,92.87,3600.0,83.0202,83.0917,83.0112,83.038,3600.0
2013-09-17 14:40:00,92.87,92.92,92.83,92.83,7200.0,83.038,83.0827,83.0023,83.0023,7200.0
2013-09-17 14:50:00,92.82,92.85,92.76,92.77,5300.0,82.9933,83.0202,82.9397,82.9486,5300.0
2013-09-17 15:00:00,92.8,92.87,92.73,92.74,13800.0,82.9754,83.038,82.9129,82.9218,13800.0
2013-09-17 15:10:00,92.77,92.82,92.73,92.79,12700.0,82.9486,82.9933,82.9129,82.9665,12700.0
2013-09-17 15:20:00,92.77,92.84,92.73,92.76,8000.0,82.9486,83.0112,82.9129,82.9397,8000.0
2013-09-17 15:30:00,92.76,92.84,92.73,92.79,14800.0,82.9397,83.0112,82.9129,82.9665,14800.0
2013-09-17 15:40:00,92.79,92.85,92.75,92.83,16300.0,82.9665,83.0202,82.9307,83.0023,16300.0
2013-09-17 15:50:00,92.88,92.94,92.78,92.94,37300.0,83.047,83.1006,82.9576,83.1006,37300.0
2013-09-18 09:30:00,93.22,93.24,93.01,93.18,25100.0,83.351,83.3689,83.1632,83.3152,25100.0
2013-09-18 09:40:00,93.19,93.32,93.13,93.32,11800.0,83.3242,83.4404,83.2705,83.4404,11800.0
2013-09-18 09:50:00,93.34,93.35,93.2,93.2,4700.0,83.4583,83.4672,83.3331,83.3331,4700.0
2013-09-18 10:00:00,93.22,93.32,93.15,93.29,14500.0,83.351,83.4404,83.2884,83.4136,14500.0
2013-09-18 10:10:00,93.3,93.32,93.13,93.13,20700.0,83.4225,83.4404,83.2705,83.2705,20700.0
2013-09-18 10:20:00,93.09,93.15,92.95,92.96,10000.0,83.2347,83.2884,83.1096,83.1185,10000.0
2013-09-18 10:30:00,93.0,93.26,92.92,93.21,27500.0,83.1543,83.3867,83.0827,83.342,27500.0
2013-09-18 10:40:00,93.18,93.2,93.1,93.12,20000.0,83.3152,83.3331,83.2437,83.2616,20000.0
2013-09-18 10:50:00,93.11,93.22,93.1,93.21,8300.0,83.2526,83.351,83.2437,83.342,8300.0
2013-09-18 11:00:00,93.21,93.23,93.17,93.22,6600.0,83.342,83.3599,83.3063,83.351,6600.0
2013-09-18 11:10:00,93.28,93.28,93.14,93.25,12400.0,83.4046,83.4046,83.2795,83.3778,12400.0
2013-09-18 11:20:00,93.28,93.28,93.05,93.08,13400.0,83.4046,83.4046,83.199,83.2258,13400.0
2013-09-18 11:30:00,93.1,93.42,93.09,93.2,17000.0,83.2437,83.5298,83.2347,83.3331,17000.0
2013-09-18 11:40:00,93.22,93.29,93.18,93.23,8500.0,83.351,83.4136,83.3152,83.3599,8500.0
2013-09-18 11:50:00,93.23,93.23,93.17,93.18,9500.0,83.3599,83.3599,83.3063,83.3152,9500.0
2013-09-18 12:00:00,93.17,93.22,93.09,93.09,11700.0,83.3063,83.351,83.2347,83.2347,11700.0
2013-09-18 12:10:00,93.16,93.16,93.09,93.09,4100.0,83.2973,83.2973,83.2347,83.2347,4100.0
2013-09-18 12:20:00,93.09,93.14,93.09,93.09,5300.0,83.2347,83.2795,83.2347,83.2347,5300.0
2013-09-18 12:30:00,93.09,93.12,92.95,92.98,9000.0,83.2347,83.2616,83.1096,83.1364,9000.0
2013-09-18 12:40:00,92.95,92.96,92.84,92.85,5700.0,83.1096,83.1185,83.0112,83.0202,5700.0
2013-09-18 12:50:00,92.85,92.87,92.7,92.72,13200.0,83.0202,83.038,82.886,82.9039,13200.0
2013-09-18 13:00:00,92.76,92.89,92.73,92.78,4100.0,82.9397,83.0559,82.9129,82.9576,4100.0
2013-09-18 13:10:00,92.78,93.08,92.78,93.07,4800.0,82.9576,83.2258,82.9576,83.2169,4800.0
2013-09-18 13:20:00,93.08,93.29,93.05,93.29,4400.0,83.2258,83.4136,83.199,83.4136,4400.0
2013-09-18 13:30:00,93.28,93.28,93.13,93.13,4900.0,83.4046,83.4046,83.2705,83.2705,4900.0
2013-09-18 13:40:00,93.13,93.14,93.06,93.06,4300.0,83.2705,83.2795,83.2079,83.2079,4300.0
2013-09-18 13:50:00,93.07,93.16,92.99,93.0,6800.0,83.2169,83.2973,83.1453,83.1543,6800.0
2013-09-18 14:00:00,93.09,94.31,93.0,94.13,51800.0,83.2347,84.3256,83.1543,84.1646,51800.0
2013-09-18 14:10:00,94.11,94.42,94.11,94.15,21900.0,84.1468,84.4239,84.1468,84.1825,21900.0
2013-09-18 14:20:00,94.16,94.38,94.13,94.17,15000.0,84.1915,84.3882,84.1646,84.2004,15000.0
2013-09-18 14:30:00,94.17,94.39,94.1,94.27,22100.0,84.2004,84.3971,84.1378,84.2898,22100.0
2013-09-18 14:40:00,94.34,94.56,94.32,94.56,12600.0,84.3524,84.5491,84.3345,84.5491,12600.0
2013-09-18 14:50:00,94.57,94.9,94.52,94.86,18000.0,84.5581,84.8531,84.5134,84.8174,18000.0
2013-09-18 15:00:00,94.79,94.93,94.73,94.8,14800.0,84.7548,84.8799,84.7011,84.7637,14800.0
2013-09-18 15:10:00,94.78,94.81,94.7,94.75,9200.0,84.7458,84.7727,84.6743,84.719,9200.0
2013-09-18 15:20:00,94.75,94.76,94.68,94.72,43300.0,84.719,84.7279,84.6564,84.6922,43300.0
2013-09-18 15:30:00,94.72,94.75,94.62,94.75,39600.0,84.6922,84.719,84.6028,84.719,39600.0
2013-09-18 15:40:00,94.75,94.82,94.59,94.59,31000.0,84.719,84.7816,84.5759,84.5759,31000.0
2013-09-18 15:50:00,94.6,94.81,94.53,94.77,71000.0,84.5849,84.7727,84.5223,84.7369,71000.0
2013-09-19 09:30:00,96.37,96.39,95.95,95.98,44000.0,86.1675,86.1854,85.792,85.8188,44000.0
2013-09-19 09:40:00,95.96,96.07,95.82,95.83,12800.0,85.8009,85.8993,85.6757,85.6847,12800.0
2013-09-19 09:50:00,95.79,96.16,95.63,96.16,19400.0,85.6489,85.9797,85.5058,85.9797,19400.0
2013-09-19 10:00:00,96.16,96.19,95.55,95.59,13700.0,85.9797,86.0066,85.4343,85.4701,13700.0
2013-09-19 10:10:00,95.57,95.82,95.57,95.8,12100.0,85.4522,85.6757,85.4522,85.6578,12100.0
2013-09-19 10:20:00,95.8,96.02,95.74,95.74,5300.0,85.6578,85.8546,85.6042,85.6042,5300.0
2013-09-19 10:30:00,95.78,95.96,95.72,95.95,8800.0,85.64,85.8009,85.5863,85.792,8800.0
2013-09-19 10:40:00,96.0,96.02,95.75,95.87,13200.0,85.8367,85.8546,85.6131,85.7204,13200.0
2013-09-19 10:50:00,95.84,96.02,95.83,95.96,8800.0,85.6936,85.8546,85.6847,85.8009,8800.0
2013-09-19 11:00:00,96.05,96.05,95.74,95.81,5000.0,85.8814,85.8814,85.6042,85.6668,5000.0
2013-09-19 11:10:00,95.82,96.07,95.81,96.05,4100.0,85.6757,85.8993,85.6668,85.8814,4100.0
2013-09-19 11:20:00,96.05,96.05,95.76,95.77,13000.0,85.8814,85.8814,85.6221,85.631,13000.0
2013-09-19 11:30:00,95.78,96.08,95.73,95.79,21200.0,85.64,85.9082,85.5953,85.6489,21200.0
2013-09-19 11:40:00,95.76,95.79,95.7,95.71,8600.0,85.6221,85.6489,85.5684,85.5774,8600.0
2013-09-19 11:50:00,95.71,95.73,95.59,95.59,14600.0,85.5774,85.5953,85.4701,85.4701,14600.0
2013-09-19 12:00:00,95.62,95.71,95.59,95.63,17600.0,85.4969,85.5774,85.4701,85.5058,17600.0
2013-09-19 12:10:00,95.61,95.65,95.55,95.55,14900.0,85.488,85.5237,85.4343,85.4343,14900.0
2013-09-19 12:20:00,95.62,95.62,95.38,95.42,11800.0,85.4969,85.4969,85.2823,85.3181,11800.0
2013-09-19 12:30:00,95.43,95.55,95.32,95.32,15400.0,85.327,85.4343,85.2287,85.2287,15400.0
2013-09-19 12:40:00,95.33,95.43,95.26,95.26,10700.0,85.2376,85.327,85.175,85.175,10700.0
2013-09-19 12:50:00,95.26,95.29,95.14,95.14,10400.0,85.175,85.2018,85.0677,85.0677,10400.0
2013-09-19 13:00:00,95.14,95.27,95.14,95.15,6900.0,85.0677,85.184,85.0677,85.0767,6900.0
2013-09-19 13:10:00,95.19,95.27,95.18,95.26,2800.0,85.1124,85.184,85.1035,85.175,2800.0
2013-09-19 13:20:00,95.27,95.4,95.27,95.38,8000.0,85.184,85.3002,85.184,85.2823,8000.0
2013-09-19 13:30:00,95.38,95.38,95.32,95.36,4400.0,85.2823,85.2823,85.2287,85.2644,4400.0
2013-09-19 13:40:00,95.39,95.42,95.36,95.41,4200.0,85.2913,85.3181,85.2644,85.3091,4200.0
2013-09-19 13:50:00,95.4,95.41,95.21,95.29,4000.0,85.3002,85.3091,85.1303,85.2018,4000.0
2013-09-19 14:00:00,95.3,95.51,95.3,95.47,5100.0,85.2108,85.3985,85.2108,85.3628,5100.0
2013-09-19 14:10:00,95.47,95.52,95.38,95.52,3900.0,85.3628,85.4075,85.2823,85.4075,3900.0
2013-09-19 14:20:00,95.49,95.51,95.32,95.34,2300.0,85.3807,85.3985,85.2287,85.2465,2300.0
2013-09-19 14:30:00,95.36,95.38,95.27,95.38,2100.0,85.2644,85.2823,85.184,85.2823,2100.0
2013-09-19 14:40:00,95.39,95.42,95.31,95.33,3700.0,85.2913,85.3181,85.2197,85.2376,3700.0
2013-09-19 14:50:00,95.34,95.52,95.32,95.52,5400.0,85.2465,85.4075,85.2287,85.4075,5400.0
2013-09-19 15:00:00,95.5,95.56,95.48,95.54,4500.0,85.3896,85.4433,85.3717,85.4254,4500.0
2013-09-19 15:10:00,95.53,95.57,95.38,95.51,13000.0,85.4164,85.4522,85.2823,85.3985,13000.0
2013-09-19 15:20:00,95.51,95.67,95.51,95.58,6500.0,85.3985,85.5416,85.3985,85.4611,6500.0
2013-09-19 15:30:00,95.6,95.64,95.51,95.58,16300.0,85.479,85.5148,85.3985,85.4611,16300.0
2013-09-19 15:40:00,95.58,95.7,95.58,95.63,18000.0,85.4611,85.5684,85.4611,85.5058,18000.0
2013-09-19 15:50:00,95.62,95.65,95.54,95.64,18300.0,85.4969,85.5237,85.4254,85.5148,18300.0
2013-09-20 09:30:00,96.95,97.02,96.77,96.94,45800.0,86.6861,86.7487,86.5252,86.6772,45800.0
2013-09-20 09:40:00,97.01,97.01,96.8,96.98,15400.0,86.7397,86.7397,86.552,86.7129,15400.0
2013-09-20 09:50:00,96.95,97.09,96.87,96.99,22200.0,86.6861,86.8113,86.6146,86.7219,22200.0
2013-09-20 10:00:00,97.01,97.27,96.95,97.27,14900.0,86.7397,86.9722,86.6861,86.9722,14900.0
2013-09-20 10:10:00,97.25,97.37,97.16,97.37,16300.0,86.9543,87.0616,86.8739,87.0616,16300.0
2013-09-20 10:20:00,97.34,97.52,97.31,97.42,17600.0,87.0348,87.1958,87.008,87.1063,17600.0
2013-09-20 10:30:00,97.4,97.4,97.16,97.17,9400.0,87.0885,87.0885,86.8739,86.8828,9400.0
2013-09-20 10:40:00,97.18,97.22,96.81,96.89,14700.0,86.8917,86.9275,86.5609,86.6324,14700.0
2013-09-20 10:50:00,96.86,97.11,96.81,97.11,9400.0,86.6056,86.8292,86.5609,86.8292,9400.0
2013-09-20 11:00:00,97.1,97.33,97.09,97.22,19700.0,86.8202,87.0259,86.8113,86.9275,19700.0
2013-09-20 11:10:00,97.22,97.31,97.13,97.29,18200.0,86.9275,87.008,86.847,86.9901,18200.0
2013-09-20 11:20:00,97.27,97.47,97.17,97.31,14800.0,86.9722,87.151,86.8828,87.008,14800.0
2013-09-20 11:30:00,97.31,97.6,97.2,97.27,76600.0,87.008,87.2673,86.9096,86.9722,76600.0
2013-09-20 11:40:00,97.26,97.64,97.1,97.46,31700.0,86.9633,87.303,86.8202,87.1421,31700.0
2013-09-20 11:50:00,97.46,97.54,97.38,97.38,13300.0,87.1421,87.2136,87.0706,87.0706,13300.0
2013-09-20 12:00:00,97.38,97.59,97.37,97.59,6700.0,87.0706,87.2583,87.0616,87.2583,6700.0
2013-09-20 12:10:00,97.61,97.67,97.51,97.51,9800.0,87.2762,87.3299,87.1868,87.1868,9800.0
2013-09-20 12:20:00,97.49,97.53,97.43,97.45,4100.0,87.1689,87.2047,87.1153,87.1332,4100.0
2013-09-20 12:30:00,97.43,97.57,97.37,97.57,8000.0,87.1153,87.2405,87.0616,87.2405,8000.0
2013-09-20 12:40:00,97.58,97.83,97.58,97.83,10100.0,87.2494,87.4729,87.2494,87.4729,10100.0
2013-09-20 12:50:00,97.8,97.86,97.74,97.82,7300.0,87.4461,87.4998,87.3925,87.464,7300.0
2013-09-20 13:00:00,97.79,97.79,97.51,97.51,6900.0,87.4372,87.4372,87.1868,87.1868,6900.0
2013-09-20 13:10:00,97.51,97.56,97.47,97.54,6000.0,87.1868,87.2315,87.151,87.2136,6000.0
2013-09-20 13:20:00,97.55,97.61,97.5,97.61,6400.0,87.2226,87.2762,87.1779,87.2762,6400.0
2013-09-20 13:30:00,97.61,97.69,97.53,97.6,8600.0,87.2762,87.3478,87.2047,87.2673,8600.0
2013-09-20 13:40:00,97.5,97.62,97.5,97.55,7700.0,87.1779,87.2852,87.1779,87.2226,7700.0
2013-09-20 13:50:00,97.55,97.69,97.55,97.63,7900.0,87.2226,87.3478,87.2226,87.2941,7900.0
2013-09-20 14:00:00,97.6,97.6,97.44,97.54,3800.0,87.2673,87.2673,87.1242,87.2136,3800.0
2013-09-20 14:10:00,97.51,97.6,97.5,97.5,6900.0,87.1868,87.2673,87.1779,87.1779,6900.0
2013-09-20 14:20:00,97.47,97.72,97.47,97.71,7000.0,87.151,87.3746,87.151,87.3656,7000.0
2013-09-20 14:30:00,97.69,97.77,97.39,97.39,18300.0,87.3478,87.4193,87.0795,87.0795,18300.0
2013-09-20 14:40:00,97.39,97.45,97.32,97.44,8500.0,87.0795,87.1332,87.0169,87.1242,8500.0
2013-09-20 14:50:00,97.45,97.59,97.44,97.56,10500.0,87.1332,87.2583,87.1242,87.2315,10500.0
2013-09-20 15:00:00,97.56,97.64,97.45,97.45,16800.0,87.2315,87.303,87.1332,87.1332,16800.0
2013-09-20 15:10:00,97.48,97.56,97.36,97.41,14900.0,87.16,87.2315,87.0527,87.0974,14900.0
2013-09-20 15:20:00,97.39,97.43,97.24,97.4,22700.0,87.0795,87.1153,86.9454,87.0885,22700.0
2013-09-20 15:30:00,97.39,97.41,97.28,97.35,30600.0,87.0795,87.0974,86.9812,87.0437,30600.0
2013-09-20 15:40:00,97.35,97.35,97.2,97.3,35300.0,87.0437,87.0437,86.9096,86.999,35300.0
2013-09-20 15:50:00,97.28,97.48,97.27,97.44,73600.0,86.9812,87.16,86.9722,87.1242,73600.0
2013-09-23 09:30:00,97.23,97.42,97.04,97.13,28200.0,86.9365,87.1063,86.7666,86.847,28200.0
2013-09-23 09:40:00,97.12,97.16,96.8,96.85,10900.0,86.8381,86.8739,86.552,86.5967,10900.0
2013-09-23 09:50:00,96.83,96.85,96.6,96.65,8300.0,86.5788,86.5967,86.3732,86.4179,8300.0
2013-09-23 10:00:00,96.59,96.66,96.45,96.45,6900.0,86.3642,86.4268,86.239,86.239,6900.0
2013-09-23 10:10:00,96.41,96.64,96.22,96.6,30800.0,86.2033,86.4089,86.0334,86.3732,30800.0
2013-09-23 10:20:00,96.7,96.85,96.47,96.52,15000.0,86.4626,86.5967,86.2569,86.3016,15000.0
2013-09-23 10:30:00,96.47,96.82,96.47,96.82,9000.0,86.2569,86.5699,86.2569,86.5699,9000.0
2013-09-23 10:40:00,96.77,96.77,96.38,96.39,7300.0,86.5252,86.5252,86.1764,86.1854,7300.0
2013-09-23 10:50:00,96.38,96.38,96.05,96.11,7600.0,86.1764,86.1764,85.8814,85.935,7600.0
2013-09-23 11:00:00,96.15,96.15,95.86,95.91,18700.0,85.9708,85.9708,85.7115,85.7562,18700.0
2013-09-23 11:10:00,95.87,96.22,95.8,96.15,9700.0,85.7204,86.0334,85.6578,85.9708,9700.0
2013-09-23 11:20:00,96.16,96.23,96.0,96.05,7200.0,85.9797,86.0423,85.8367,85.8814,7200.0
2013-09-23 11:30:00,96.07,96.29,96.05,96.21,17100.0,85.8993,86.096,85.8814,86.0244,17100.0
2013-09-23 11:40:00,96.29,96.36,96.18,96.18,4100.0,86.096,86.1586,85.9976,85.9976,4100.0
2013-09-23 11:50:00,96.15,96.22,96.15,96.2,3700.0,85.9708,86.0334,85.9708,86.0155,3700.0
2013-09-23 12:00:00,96.16,96.35,96.15,96.35,4500.0,85.9797,86.1496,85.9708,86.1496,4500.0
2013-09-23 12:10:00,96.35,96.55,96.35,96.54,2500.0,86.1496,86.3284,86.1496,86.3195,2500.0
2013-09-23 12:20:00,96.56,96.75,96.52,96.64,11900.0,86.3374,86.5073,86.3016,86.4089,11900.0
2013-09-23 12:30:00,96.74,96.78,96.72,96.74,5700.0,86.4983,86.5341,86.4804,86.4983,5700.0
2013-09-23 12:40:00,96.66,96.75,96.65,96.75,6300.0,86.4268,86.5073,86.4179,86.5073,6300.0
2013-09-23 12:50:00,96.73,96.8,96.7,96.73,5100.0,86.4894,86.552,86.4626,86.4894,5100.0
2013-09-23 13:00:00,96.69,96.8,96.69,96.79,2000.0,86.4536,86.552,86.4536,86.543,2000.0
2013-09-23 13:10:00,96.8,96.81,96.51,96.54,4500.0,86.552,86.5609,86.2927,86.3195,4500.0
2013-09-23 13:20:00,96.53,96.67,96.53,96.67,3600.0,86.3106,86.4357,86.3106,86.4357,3600.0
2013-09-23 13:30:00,96.67,96.8,96.67,96.7,7900.0,86.4357,86.552,86.4357,86.4626,7900.0
2013-09-23 13:40:00,96.76,96.76,96.65,96.75,5000.0,86.5162,86.5162,86.4179,86.5073,5000.0
2013-09-23 13:50:00,96.73,96.84,96.73,96.74,5800.0,86.4894,86.5877,86.4894,86.4983,5800.0
2013-09-23 14:00:00,96.77,96.77,96.73,96.76,6300.0,86.5252,86.5252,86.4894,86.5162,6300.0
2013-09-23 14:10:00,96.74,96.81,96.74,96.74,4100.0,86.4983,86.5609,86.4983,86.4983,4100.0
2013-09-23 14:20:00,96.73,96.74,96.41,96.44,6900.0,86.4894,86.4983,86.2033,86.2301,6900.0
2013-09-23 14:30:00,96.45,96.5,96.28,96.29,6700.0,86.239,86.2837,86.087,86.096,6700.0
2013-09-23 14:40:00,96.3,96.33,96.22,96.23,9300.0,86.1049,86.1317,86.0334,86.0423,9300.0
2013-09-23 14:50:00,96.24,96.36,96.23,96.32,13500.0,86.0513,86.1586,86.0423,86.1228,13500.0
2013-09-23 15:00:00,96.33,96.35,96.16,96.29,10500.0,86.1317,86.1496,85.9797,86.096,10500.0
2013-09-23 15:10:00,96.28,96.3,96.21,96.27,7700.0,86.087,86.1049,86.0244,86.0781,7700.0
2013-09-23 15:20:00,96.27,96.28,96.13,96.14,13900.0,86.0781,86.087,85.9529,85.9618,13900.0
2013-09-23 15:30:00,96.15,96.21,96.12,96.15,14000.0,85.9708,86.0244,85.944,85.9708,14000.0
2013-09-23 15:40:00,96.16,96.17,95.95,95.98,26100.0,85.9797,85.9887,85.792,85.8188,26100.0
2013-09-23 15:50:00,95.97,96.0,95.87,95.88,49400.0,85.8098,85.8367,85.7204,85.7294,49400.0
2013-09-24 09:30:00,96.95,97.16,96.94,97.06,47100.0,86.6861,86.8739,86.6772,86.7845,47100.0
2013-09-24 09:40:00,96.97,97.2,96.97,97.14,27600.0,86.704,86.9096,86.704,86.856,27600.0
2013-09-24 09:50:00,97.23,97.36,97.16,97.23,24800.0,86.9365,87.0527,86.8739,86.9365,24800.0
2013-09-24 10:00:00,97.17,97.2,96.93,96.93,11900.0,86.8828,86.9096,86.6682,86.6682,11900.0
2013-09-24 10:10:00,96.93,96.94,96.52,96.77,22900.0,86.6682,86.6772,86.3016,86.5252,22900.0
2013-09-24 10:20:00,96.77,97.08,96.75,97.04,13600.0,86.5252,86.8023,86.5073,86.7666,13600.0
2013-09-24 10:30:00,97.04,97.33,96.98,97.27,8100.0,86.7666,87.0259,86.7129,86.9722,8100.0
2013-09-24 10:40:00,97.25,97.55,97.11,97.41,24400.0,86.9543,87.2226,86.8292,87.0974,24400.0
2013-09-24 10:50:00,97.4,97.67,97.34,97.42,12300.0,87.0885,87.3299,87.0348,87.1063,12300.0
2013-09-24 11:00:00,97.43,97.48,97.34,97.41,8500.0,87.1153,87.16,87.0348,87.0974,8500.0
2013-09-24 11:10:00,97.4,97.68,97.4,97.61,9900.0,87.0885,87.3388,87.0885,87.2762,9900.0
2013-09-24 11:20:00,97.6,97.61,97.39,97.39,11300.0,87.2673,87.2762,87.0795,87.0795,11300.0
2013-09-24 11:30:00,97.37,97.52,97.34,97.46,38100.0,87.0616,87.1958,87.0348,87.1421,38100.0
2013-09-24 11:40:00,97.44,97.61,97.44,97.54,5900.0,87.1242,87.2762,87.1242,87.2136,5900.0
2013-09-24 11:50:00,97.49,97.67,97.45,97.67,10200.0,87.1689,87.3299,87.1332,87.3299,10200.0
2013-09-24 12:00:00,97.67,97.85,97.64,97.74,6100.0,87.3299,87.4908,87.303,87.3925,6100.0
2013-09-24 12:10:00,97.75,97.75,97.68,97.7,6300.0,87.4014,87.4014,87.3388,87.3567,6300.0
2013-09-24 12:20:00,97.7,97.72,97.64,97.7,11500.0,87.3567,87.3746,87.303,87.3567,11500.0
2013-09-24 12:30:00,97.7,97.85,97.7,97.8,9500.0,87.3567,87.4908,87.3567,87.4461,9500.0
2013-09-24 12:40:00,97.81,97.87,97.77,97.77,3000.0,87.455,87.5087,87.4193,87.4193,3000.0
2013-09-24 12:50:00,97.76,97.76,97.67,97.67,4700.0,87.4103,87.4103,87.3299,87.3299,4700.0
2013-09-24 13:00:00,97.67,97.85,97.67,97.83,6200.0,87.3299,87.4908,87.3299,87.4729,6200.0
2013-09-24 13:10:00,97.8,97.81,97.64,97.66,14000.0,87.4461,87.455,87.303,87.3209,14000.0
2013-09-24 13:20:00,97.66,97.95,97.66,97.95,15500.0,87.3209,87.5802,87.3209,87.5802,15500.0
2013-09-24 13:30:00,97.97,97.99,97.86,97.86,4100.0,87.5981,87.616,87.4998,87.4998,4100.0
2013-09-24 13:40:00,97.86,97.9,97.78,97.9,2300.0,87.4998,87.5355,87.4282,87.5355,2300.0
2013-09-24 13:50:00,97.9,97.94,97.81,97.82,3900.0,87.5355,87.5713,87.455,87.464,3900.0
2013-09-24 14:00:00,97.88,97.94,97.81,97.94,6600.0,87.5176,87.5713,87.455,87.5713,6600.0
2013-09-24 14:10:00,97.89,97.93,97.8,97.89,8100.0,87.5266,87.5623,87.4461,87.5266,8100.0
2013-09-24 14:20:00,97.89,97.89,97.67,97.69,8800.0,87.5266,87.5266,87.3299,87.3478,8800.0
2013-09-24 14:30:00,97.69,97.82,97.66,97.82,37500.0,87.3478,87.464,87.3209,87.464,37500.0
2013-09-24 14:40:00,97.82,97.98,97.79,97.96,6200.0,87.464,87.6071,87.4372,87.5892,6200.0
2013-09-24 14:50:00,97.92,97.92,97.85,97.85,3000.0,87.5534,87.5534,87.4908,87.4908,3000.0
2013-09-24 15:00:00,97.85,97.89,97.8,97.83,9100.0,87.4908,87.5266,87.4461,87.4729,9100.0
2013-09-24 15:10:00,97.84,97.89,97.8,97.89,6300.0,87.4819,87.5266,87.4461,87.5266,6300.0
2013-09-24 15:20:00,97.9,97.9,97.74,97.82,15900.0,87.5355,87.5355,87.3925,87.464,15900.0
2013-09-24 15:30:00,97.82,97.82,97.59,97.67,17000.0,87.464,87.464,87.2583,87.3299,17000.0
2013-09-24 15:40:00,97.68,97.7,97.38,97.39,20700.0,87.3388,87.3567,87.0706,87.0795,20700.0
2013-09-24 15:50:00,97.33,97.54,97.32,97.47,61200.0,87.0259,87.2136,87.0169,87.151,61200.0
2013-09-25 09:30:00,97.55,97.56,97.17,97.25,28300.0,87.2226,87.2315,86.8828,86.9543,28300.0
2013-09-25 09:40:00,97.27,97.48,97.17,97.36,27300.0,86.9722,87.16,86.8828,87.0527,27300.0
2013-09-25 09:50:00,97.27,97.41,97.25,97.39,14700.0,86.9722,87.0974,86.9543,87.0795,14700.0
2013-09-25 10:00:00,97.41,97.45,97.25,97.33,15000.0,87.0974,87.1332,86.9543,87.0259,15000.0
2013-09-25 10:10:00,97.36,97.41,97.22,97.36,4400.0,87.0527,87.0974,86.9275,87.0527,4400.0
2013-09-25 10:20:00,97.3,97.57,97.3,97.5,39300.0,86.999,87.2405,86.999,87.1779,39300.0
2013-09-25 10:30:00,97.53,97.88,97.49,97.88,25200.0,87.2047,87.5176,87.1689,87.5176,25200.0
2013-09-25 10:40:00,97.94,97.99,97.71,97.71,6000.0,87.5713,87.616,87.3656,87.3656,6000.0
2013-09-25 10:50:00,97.76,97.79,97.5,97.73,35000.0,87.4103,87.4372,87.1779,87.3835,35000.0
2013-09-25 11:00:00,97.78,97.85,97.58,97.73,53700.0,87.4282,87.4908,87.2494,87.3835,53700.0
2013-09-25 11:10:00,97.75,97.86,97.64,97.86,15600.0,87.4014,87.4998,87.303,87.4998,15600.0
2013-09-25 11:20:00,97.82,97.86,97.69,97.81,7600.0,87.464,87.4998,87.3478,87.455,7600.0
2013-09-25 11:30:00,97.78,98.3,97.78,98.25,19700.0,87.4282,87.8932,87.4282,87.8485,19700.0
2013-09-25 11:40:00,98.28,98.28,98.09,98.11,3700.0,87.8753,87.8753,87.7054,87.7233,3700.0
2013-09-25 11:50:00,98.14,98.27,98.09,98.23,4500.0,87.7501,87.8664,87.7054,87.8306,4500.0
2013-09-25 12:00:00,98.23,98.25,98.16,98.21,2300.0,87.8306,87.8485,87.768,87.8127,2300.0
2013-09-25 12:10:00,98.19,98.28,98.19,98.28,2700.0,87.7948,87.8753,87.7948,87.8753,2700.0
2013-09-25 12:20:00,98.34,98.37,98.06,98.17,8700.0,87.9289,87.9558,87.6786,87.7769,8700.0
2013-09-25 12:30:00,98.17,98.19,98.14,98.19,2200.0,87.7769,87.7948,87.7501,87.7948,2200.0
2013-09-25 12:40:00,98.21,98.23,98.13,98.21,3400.0,87.8127,87.8306,87.7412,87.8127,3400.0
2013-09-25 12:50:00,98.22,98.29,98.16,98.16,7500.0,87.8216,87.8842,87.768,87.768,7500.0
2013-09-25 13:00:00,98.18,98.25,98.09,98.09,3400.0,87.7859,87.8485,87.7054,87.7054,3400.0
2013-09-25 13:10:00,98.12,98.15,98.02,98.08,9900.0,87.7322,87.7591,87.6428,87.6965,9900.0
2013-09-25 13:20:00,98.08,98.12,98.03,98.06,7400.0,87.6965,87.7322,87.6518,87.6786,7400.0
2013-09-25 13:30:00,98.03,98.03,97.85,97.91,9800.0,87.6518,87.6518,87.4908,87.5445,9800.0
2013-09-25 13:40:00,97.86,97.91,97.74,97.78,2900.0,87.4998,87.5445,87.3925,87.4282,2900.0
2013-09-25 13:50:00,97.78,97.96,97.71,97.93,8900.0,87.4282,87.5892,87.3656,87.5623,8900.0
2013-09-25 14:00:00,97.95,97.95,97.79,97.79,7600.0,87.5802,87.5802,87.4372,87.4372,7600.0
2013-09-25 14:10:00,97.79,98.01,97.74,97.98,4700.0,87.4372,87.6339,87.3925,87.6071,4700.0
2013-09-25 14:20:00,97.92,98.02,97.88,97.97,3900.0,87.5534,87.6428,87.5176,87.5981,3900.0
2013-09-25 14:30:00,97.97,97.97,97.86,97.87,5100.0,87.5981,87.5981,87.4998,87.5087,5100.0
2013-09-25 14:40:00,97.87,98.06,97.86,98.04,6500.0,87.5087,87.6786,87.4998,87.6607,6500.0
2013-09-25 14:50:00,98.0,98.07,97.97,98.0,5000.0,87.6249,87.6875,87.5981,87.6249,5000.0
2013-09-25 15:00:00,97.98,98.1,97.93,98.04,18200.0,87.6071,87.7143,87.5623,87.6607,18200.0
2013-09-25 15:10:00,98.06,98.06,97.96,98.01,9300.0,87.6786,87.6786,87.5892,87.6339,9300.0
2013-09-25 15:20:00,98.03,98.07,97.9,98.07,27800.0,87.6518,87.6875,87.5355,87.6875,27800.0
2013-09-25 15:30:00,98.06,98.16,97.93,98.13,17600.0,87.6786,87.768,87.5623,87.7412,17600.0
2013-09-25 15:40:00,98.12,98.16,97.98,97.99,18800.0,87.7322,87.768,87.6071,87.616,18800.0
2013-09-25 15:50:00,97.98,98.0,97.76,97.79,35200.0,87.6071,87.6249,87.4103,87.4372,35200.0
2013-09-26 09:30:00,97.3,97.48,97.27,97.39,15200.0,86.999,87.16,86.9722,87.0795,15200.0
2013-09-26 09:40:00,97.45,97.48,97.34,97.45,11300.0,87.1332,87.16,87.0348,87.1332,11300.0
2013-09-26 09:50:00,97.43,97.5,97.43,97.49,4300.0,87.1153,87.1779,87.1153,87.1689,4300.0
2013-09-26 10:00:00,97.52,97.58,97.44,97.44,7800.0,87.1958,87.2494,87.1242,87.1242,7800.0
2013-09-26 10:10:00,97.43,97.43,97.21,97.28,44300.0,87.1153,87.1153,86.9186,86.9812,44300.0
2013-09-26 10:20:00,97.29,97.32,97.16,97.3,12000.0,86.9901,87.0169,86.8739,86.999,12000.0
2013-09-26 10:30:00,97.3,97.34,97.27,97.32,20000.0,86.999,87.0348,86.9722,87.0169,20000.0
2013-09-26 10:40:00,97.32,97.36,97.1,97.18,30200.0,87.0169,87.0527,86.8202,86.8917,30200.0
2013-09-26 10:50:00,97.13,97.2,97.13,97.16,11100.0,86.847,86.9096,86.847,86.8739,11100.0
2013-09-26 11:00:00,97.13,97.14,96.96,97.02,34800.0,86.847,86.856,86.695,86.7487,34800.0
2013-09-26 11:10:00,97.05,97.1,96.96,97.02,13200.0,86.7755,86.8202,86.695,86.7487,13200.0
2013-09-26 11:20:00,97.01,97.19,96.98,97.19,7100.0,86.7397,86.9007,86.7129,86.9007,7100.0
2013-09-26 11:30:00,97.18,97.31,97.15,97.18,25000.0,86.8917,87.008,86.8649,86.8917,25000.0
2013-09-26 11:40:00,97.18,97.3,97.16,97.3,5300.0,86.8917,86.999,86.8739,86.999,5300.0
2013-09-26 11:50:00,97.4,97.4,97.26,97.27,13100.0,87.0885,87.0885,86.9633,86.9722,13100.0
2013-09-26 12:00:00,97.24,97.26,97.24,97.24,3300.0,86.9454,86.9633,86.9454,86.9454,3300.0
2013-09-26 12:10:00,97.24,97.25,97.14,97.16,4400.0,86.9454,86.9543,86.856,86.8739,4400.0
2013-09-26 12:20:00,97.17,97.35,97.17,97.35,2300.0,86.8828,87.0437,86.8828,87.0437,2300.0
2013-09-26 12:30:00,97.34,97.34,97.27,97.3,1600.0,87.0348,87.0348,86.9722,86.999,1600.0
2013-09-26 12:40:00,97.27,97.33,97.2,97.28,13600.0,86.9722,87.0259,86.9096,86.9812,13600.0
2013-09-26 12:50:00,97.29,97.29,97.15,97.21,800.0,86.9901,86.9901,86.8649,86.9186,800.0
2013-09-26 13:00:00,97.25,97.37,97.23,97.37,2700.0,86.9543,87.0616,86.9365,87.0616,2700.0
2013-09-26 13:10:00,97.43,97.51,97.38,97.45,4700.0,87.1153,87.1868,87.0706,87.1332,4700.0
2013-09-26 13:20:00,97.44,97.64,97.44,97.6,4100.0,87.1242,87.303,87.1242,87.2673,4100.0
2013-09-26 13:30:00,97.67,97.72,97.58,97.62,10700.0,87.3299,87.3746,87.2494,87.2852,10700.0
2013-09-26 13:40:00,97.59,97.64,97.53,97.57,4000.0,87.2583,87.303,87.2047,87.2405,4000.0
2013-09-26 13:50:00,97.61,97.68,97.56,97.68,3300.0,87.2762,87.3388,87.2315,87.3388,3300.0
2013-09-26 14:00:00,97.71,97.72,97.46,97.48,10500.0,87.3656,87.3746,87.1421,87.16,10500.0
2013-09-26 14:10:00,97.54,97.61,97.54,97.58,3000.0,87.2136,87.2762,87.2136,87.2494,3000.0
2013-09-26 14:20:00,97.58,97.6,97.52,97.56,6200.0,87.2494,87.2673,87.1958,87.2315,6200.0
2013-09-26 14:30:00,97.6,97.63,97.54,97.61,5500.0,87.2673,87.2941,87.2136,87.2762,5500.0
2013-09-26 14:40:00,97.59,97.59,97.51,97.52,7100.0,87.2583,87.2583,87.1868,87.1958,7100.0
2013-09-26 14:50:00,97.51,97.69,97.5,97.69,9100.0,87.1868,87.3478,87.1779,87.3478,9100.0
2013-09-26 15:00:00,97.6,97.65,97.56,97.65,3900.0,87.2673,87.312,87.2315,87.312,3900.0
2013-09-26 15:10:00,97.64,97.65,97.48,97.57,12700.0,87.303,87.312,87.16,87.2405,12700.0
2013-09-26 15:20:00,97.59,97.68,97.54,97.64,16500.0,87.2583,87.3388,87.2136,87.303,16500.0
2013-09-26 15:30:00,97.65,97.74,97.54,97.65,12500.0,87.312,87.3925,87.2136,87.312,12500.0
2013-09-26 15:40:00,97.61,97.65,97.48,97.51,6700.0,87.2762,87.312,87.16,87.1868,6700.0
2013-09-26 15:50:00,97.51,97.7,97.5,97.68,18300.0,87.1868,87.3567,87.1779,87.3388,18300.0
2013-09-27 09:30:00,97.8,97.97,97.6,97.74,23400.0,87.4461,87.5981,87.2673,87.3925,23400.0
2013-09-27 09:40:00,97.7,97.9,97.57,97.64,31100.0,87.3567,87.5355,87.2405,87.303,31100.0
2013-09-27 09:50:00,97.65,97.72,97.55,97.56,12800.0,87.312,87.3746,87.2226,87.2315,12800.0
2013-09-27 10:00:00,97.57,97.6,97.36,97.36,24900.0,87.2405,87.2673,87.0527,87.0527,24900.0
2013-09-27 10:10:00,97.39,97.67,97.34,97.53,22500.0,87.0795,87.3299,87.0348,87.2047,22500.0
2013-09-27 10:20:00,97.55,97.87,97.55,97.87,4500.0,87.2226,87.5087,87.2226,87.5087,4500.0
2013-09-27 10:30:00,97.82,98.15,97.8,98.12,30800.0,87.464,87.7591,87.4461,87.7322,30800.0
2013-09-27 10:40:00,98.13,98.18,98.06,98.09,16500.0,87.7412,87.7859,87.6786,87.7054,16500.0
2013-09-27 10:50:00,98.12,98.16,97.94,98.1,7800.0,87.7322,87.768,87.5713,87.7143,7800.0
2013-09-27 11:00:00,98.13,98.26,98.1,98.1,24600.0,87.7412,87.8574,87.7143,87.7143,24600.0
2013-09-27 11:10:00,98.06,98.06,97.89,97.89,10800.0,87.6786,87.6786,87.5266,87.5266,10800.0
2013-09-27 11:20:00,97.94,98.18,97.94,98.12,23400.0,87.5713,87.7859,87.5713,87.7322,23400.0
2013-09-27 11:30:00,98.07,98.3,98.07,98.21,9900.0,87.6875,87.8932,87.6875,87.8127,9900.0
2013-09-27 11:40:00,98.33,98.43,98.28,98.29,8700.0,87.92,88.0094,87.8753,87.8842,8700.0
2013-09-27 11:50:00,98.28,98.34,98.14,98.17,5500.0,87.8753,87.9289,87.7501,87.7769,5500.0
2013-09-27 12:00:00,98.17,98.24,98.17,98.19,2600.0,87.7769,87.8395,87.7769,87.7948,2600.0
2013-09-27 12:10:00,98.24,98.24,98.1,98.15,2900.0,87.8395,87.8395,87.7143,87.7591,2900.0
2013-09-27 12:20:00,98.11,98.3,98.11,98.29,3600.0,87.7233,87.8932,87.7233,87.8842,3600.0
2013-09-27 12:30:00,98.22,98.26,97.99,98.1,5900.0,87.8216,87.8574,87.616,87.7143,5900.0
2013-09-27 12:40:00,98.0,98.09,97.94,97.94,4100.0,87.6249,87.7054,87.5713,87.5713,4100.0
2013-09-27 12:50:00,97.9,97.99,97.9,97.99,1200.0,87.5355,87.616,87.5355,87.616,1200.0
2013-09-27 13:00:00,98.0,98.1,98.0,98.1,1800.0,87.6249,87.7143,87.6249,87.7143,1800.0
2013-09-27 13:10:00,98.11,98.23,98.06,98.12,4000.0,87.7233,87.8306,87.6786,87.7322,4000.0
2013-09-27 13:20:00,98.13,98.13,97.89,97.9,2000.0,87.7412,87.7412,87.5266,87.5355,2000.0
2013-09-27 13:30:00,97.9,97.99,97.89,97.95,2300.0,87.5355,87.616,87.5266,87.5802,2300.0
2013-09-27 13:40:00,97.99,98.04,97.95,98.03,8200.0,87.616,87.6607,87.5802,87.6518,8200.0
2013-09-27 13:50:00,98.0,98.04,97.76,97.76,2100.0,87.6249,87.6607,87.4103,87.4103,2100.0
2013-09-27 14:00:00,97.86,97.86,97.72,97.81,4100.0,87.4998,87.4998,87.3746,87.455,4100.0
2013-09-27 14:10:00,97.72,97.8,97.61,97.61,10500.0,87.3746,87.4461,87.2762,87.2762,10500.0
2013-09-27 14:20:00,97.65,97.82,97.58,97.82,3700.0,87.312,87.464,87.2494,87.464,3700.0
2013-09-27 14:30:00,97.8,97.86,97.75,97.8,5600.0,87.4461,87.4998,87.4014,87.4461,5600.0
2013-09-27 14:40:00,97.83,97.89,97.83,97.87,7800.0,87.4729,87.5266,87.4729,87.5087,7800.0
2013-09-27 14:50:00,97.88,97.97,97.86,97.9,11200.0,87.5176,87.5981,87.4998,87.5355,11200.0
2013-09-27 15:00:00,97.88,97.92,97.8,97.92,6100.0,87.5176,87.5534,87.4461,87.5534,6100.0
2013-09-27 15:10:00,97.95,98.1,97.95,98.03,11000.0,87.5802,87.7143,87.5802,87.6518,11000.0
2013-09-27 15:20:00,98.03,98.13,97.97,98.11,11700.0,87.6518,87.7412,87.5981,87.7233,11700.0
2013-09-27 15:30:00,98.11,98.38,98.07,98.34,24400.0,87.7233,87.9647,87.6875,87.9289,24400.0
2013-09-27 15:40:00,98.35,98.44,98.27,98.36,34500.0,87.9379,88.0184,87.8664,87.9468,34500.0
2013-09-27 15:50:00,98.36,98.48,98.32,98.45,38000.0,87.9468,88.0541,87.9111,88.0273,38000.0
2013-09-30 09:30:00,98.7,98.81,98.47,98.55,51700.0,88.2508,88.3492,88.0452,88.1167,51700.0
2013-09-30 09:40:00,98.55,98.8,98.55,98.73,41400.0,88.1167,88.3402,88.1167,88.2777,41400.0
2013-09-30 09:50:00,98.74,99.03,98.68,98.87,34900.0,88.2866,88.5459,88.2329,88.4028,34900.0
2013-09-30 10:00:00,98.8,98.98,98.75,98.9,34000.0,88.3402,88.5012,88.2955,88.4297,34000.0
2013-09-30 10:10:00,98.95,99.06,98.86,98.94,14000.0,88.4744,88.5727,88.3939,88.4654,14000.0
2013-09-30 10:20:00,99.02,99.18,98.88,98.92,11100.0,88.5369,88.68,88.4118,88.4475,11100.0
2013-09-30 10:30:00,98.86,99.03,98.75,99.03,15200.0,88.3939,88.5459,88.2955,88.5459,15200.0
2013-09-30 10:40:00,99.02,99.12,98.86,98.92,69300.0,88.5369,88.6264,88.3939,88.4475,69300.0
2013-09-30 10:50:00,98.88,98.9,98.58,98.64,27000.0,88.4118,88.4297,88.1435,88.1972,27000.0
2013-09-30 11:00:00,98.58,98.83,98.56,98.71,10400.0,88.1435,88.3671,88.1256,88.2598,10400.0
2013-09-30 11:10:00,98.63,98.7,98.46,98.57,5500.0,88.1882,88.2508,88.0362,88.1346,5500.0
2013-09-30 11:20:00,98.54,98.71,98.5,98.67,22500.0,88.1078,88.2598,88.072,88.224,22500.0
2013-09-30 11:30:00,98.7,98.99,98.7,98.99,24300.0,88.2508,88.5101,88.2508,88.5101,24300.0
2013-09-30 11:40:00,99.09,99.28,99.09,99.21,10600.0,88.5995,88.7694,88.5995,88.7068,10600.0
2013-09-30 11:50:00,99.22,99.25,99.22,99.24,1300.0,88.7158,88.7426,88.7158,88.7337,1300.0
2013-09-30 12:00:00,99.27,99.27,99.22,99.22,2200.0,88.7605,88.7605,88.7158,88.7158,2200.0
2013-09-30 12:10:00,99.21,99.4,99.21,99.38,8300.0,88.7068,88.8767,88.7068,88.8588,8300.0
2013-09-30 12:20:00,99.35,99.5,99.34,99.44,5200.0,88.832,88.9661,88.8231,88.9125,5200.0
2013-09-30 12:30:00,99.42,99.44,99.2,99.28,6800.0,88.8946,88.9125,88.6979,88.7694,6800.0
2013-09-30 12:40:00,99.2,99.34,99.2,99.32,2700.0,88.6979,88.8231,88.6979,88.8052,2700.0
2013-09-30 12:50:00,99.31,99.35,99.29,99.35,3800.0,88.7962,88.832,88.7784,88.832,3800.0
2013-09-30 13:00:00,99.35,99.35,99.25,99.27,2300.0,88.832,88.832,88.7426,88.7605,2300.0
2013-09-30 13:10:00,99.34,99.35,99.1,99.35,2600.0,88.8231,88.832,88.6085,88.832,2600.0
2013-09-30 13:20:00,99.3,99.32,99.25,99.25,4100.0,88.7873,88.8052,88.7426,88.7426,4100.0
2013-09-30 13:30:00,99.28,99.45,99.27,99.45,10100.0,88.7694,88.9214,88.7605,88.9214,10100.0
2013-09-30 13:40:00,99.3,99.3,99.23,99.23,4000.0,88.7873,88.7873,88.7247,88.7247,4000.0
2013-09-30 13:50:00,99.19,99.25,98.91,98.91,36100.0,88.689,88.7426,88.4386,88.4386,36100.0
2013-09-30 14:00:00,99.03,99.06,98.8,98.95,3500.0,88.5459,88.5727,88.3402,88.4744,3500.0
2013-09-30 14:10:00,99.01,99.08,98.96,98.96,1800.0,88.528,88.5906,88.4833,88.4833,1800.0
2013-09-30 14:20:00,98.96,99.02,98.83,98.95,4000.0,88.4833,88.5369,88.3671,88.4744,4000.0
2013-09-30 14:30:00,98.9,99.24,98.84,99.2,12900.0,88.4297,88.7337,88.376,88.6979,12900.0
2013-09-30 14:40:00,99.26,99.31,99.12,99.28,6000.0,88.7515,88.7962,88.6264,88.7694,6000.0
2013-09-30 14:50:00,99.31,99.39,99.28,99.32,8200.0,88.7962,88.8678,88.7694,88.8052,8200.0
2013-09-30 15:00:00,99.23,99.33,99.1,99.21,29400.0,88.7247,88.8141,88.6085,88.7068,29400.0
2013-09-30 15:10:00,99.25,99.31,99.04,99.09,16900.0,88.7426,88.7962,88.5548,88.5995,16900.0
2013-09-30 15:20:00,99.08,99.12,98.93,99.0,11000.0,88.5906,88.6264,88.4565,88.5191,11000.0
2013-09-30 15:30:00,98.96,98.96,98.81,98.84,7300.0,88.4833,88.4833,88.3492,88.376,7300.0
2013-09-30 15:40:00,98.84,98.92,98.66,98.71,22000.0,88.376,88.4475,88.2151,88.2598,22000.0
2013-09-30 15:50:00,98.69,98.84,98.63,98.75,46800.0,88.2419,88.376,88.1882,88.2955,46800.0
2013-10-01 09:30:00,99.38,99.66,99.31,99.51,38600.0,88.8588,89.1092,88.7962,88.9751,38600.0
2013-10-01 09:40:00,99.47,99.66,99.36,99.45,12000.0,88.9393,89.1092,88.841,88.9214,12000.0
2013-10-01 09:50:00,99.44,99.57,99.34,99.47,12800.0,88.9125,89.0287,88.8231,88.9393,12800.0
2013-10-01 10:00:00,99.43,99.77,99.34,99.73,5100.0,88.9035,89.2075,88.8231,89.1718,5100.0
2013-10-01 10:10:00,99.8,99.91,99.71,99.9,22900.0,89.2344,89.3327,89.1539,89.3238,22900.0
2013-10-01 10:20:00,99.96,100.16,99.78,99.79,36600.0,89.3774,89.5563,89.2165,89.2254,36600.0
2013-10-01 10:30:00,99.84,99.99,99.74,99.98,26200.0,89.2701,89.4043,89.1807,89.3953,26200.0
2013-10-01 10:40:00,99.96,100.22,99.88,100.22,9400.0,89.3774,89.6099,89.3059,89.6099,9400.0
2013-10-01 10:50:00,100.15,100.35,100.1,100.27,17100.0,89.5473,89.7261,89.5026,89.6546,17100.0
2013-10-01 11:00:00,100.25,100.35,100.18,100.21,9800.0,89.6367,89.7261,89.5741,89.601,9800.0
2013-10-01 11:10:00,100.22,100.22,100.08,100.16,5700.0,89.6099,89.6099,89.4847,89.5563,5700.0
2013-10-01 11:20:00,100.15,100.17,100.01,100.05,5900.0,89.5473,89.5652,89.4221,89.4579,5900.0
2013-10-01 11:30:00,100.08,100.4,100.08,100.37,7600.0,89.4847,89.7709,89.4847,89.744,7600.0
2013-10-01 11:40:00,100.4,100.55,100.38,100.5,5700.0,89.7709,89.905,89.753,89.8603,5700.0
2013-10-01 11:50:00,100.56,100.65,100.55,100.57,5900.0,89.9139,89.9944,89.905,89.9229,5900.0
2013-10-01 12:00:00,100.57,100.58,100.42,100.44,3100.0,89.9229,89.9318,89.7887,89.8066,3100.0
2013-10-01 12:10:00,100.46,100.48,100.42,100.42,2100.0,89.8245,89.8424,89.7887,89.7887,2100.0
2013-10-01 12:20:00,100.46,100.65,100.42,100.65,4500.0,89.8245,89.9944,89.7887,89.9944,4500.0
2013-10-01 12:30:00,100.68,100.7,100.6,100.62,5300.0,90.0212,90.0391,89.9497,89.9676,5300.0
2013-10-01 12:40:00,100.54,100.63,100.51,100.6,5400.0,89.896,89.9765,89.8692,89.9497,5400.0
2013-10-01 12:50:00,100.49,100.49,100.39,100.39,1000.0,89.8513,89.8513,89.7619,89.7619,1000.0
2013-10-01 13:00:00,100.45,100.45,100.36,100.44,2700.0,89.8156,89.8156,89.7351,89.8066,2700.0
2013-10-01 13:10:00,100.37,100.43,100.34,100.41,3600.0,89.744,89.7977,89.7172,89.7798,3600.0
2013-10-01 13:20:00,100.41,100.49,100.41,100.49,3800.0,89.7798,89.8513,89.7798,89.8513,3800.0
2013-10-01 13:30:00,100.49,100.52,100.27,100.3,3600.0,89.8513,89.8781,89.6546,89.6814,3600.0
2013-10-01 13:40:00,100.31,100.31,100.17,100.17,2100.0,89.6904,89.6904,89.5652,89.5652,2100.0
2013-10-01 13:50:00,100.2,100.27,100.17,100.26,6600.0,89.592,89.6546,89.5652,89.6457,6600.0
2013-10-01 14:00:00,100.22,100.23,100.19,100.21,2100.0,89.6099,89.6188,89.5831,89.601,2100.0
2013-10-01 14:10:00,100.23,100.26,100.2,100.26,5500.0,89.6188,89.6457,89.592,89.6457,5500.0
2013-10-01 14:20:00,100.26,100.28,100.12,100.17,30500.0,89.6457,89.6636,89.5205,89.5652,30500.0
2013-10-01 14:30:00,100.18,100.22,100.1,100.18,37600.0,89.5741,89.6099,89.5026,89.5741,37600.0
2013-10-01 14:40:00,100.26,100.4,100.18,100.3,19300.0,89.6457,89.7709,89.5741,89.6814,19300.0
2013-10-01 14:50:00,100.3,100.34,100.28,100.34,8600.0,89.6814,89.7172,89.6636,89.7172,8600.0
2013-10-01 15:00:00,100.3,100.3,100.06,100.08,6100.0,89.6814,89.6814,89.4668,89.4847,6100.0
2013-10-01 15:10:00,100.09,100.35,100.09,100.34,18100.0,89.4937,89.7261,89.4937,89.7172,18100.0
2013-10-01 15:20:00,100.34,100.43,100.3,100.42,12400.0,89.7172,89.7977,89.6814,89.7887,12400.0
2013-10-01 15:30:00,100.42,100.72,100.42,100.71,18200.0,89.7887,90.057,89.7887,90.048,18200.0
2013-10-01 15:40:00,100.7,100.75,100.65,100.75,21100.0,90.0391,90.0838,89.9944,90.0838,21100.0
2013-10-01 15:50:00,100.75,100.95,100.73,100.92,40100.0,90.0838,90.2626,90.0659,90.2358,40100.0
2013-10-02 09:30:00,99.67,99.8,99.57,99.72,20500.0,89.1181,89.2344,89.0287,89.1628,20500.0
2013-10-02 09:40:00,99.66,99.71,99.63,99.68,8500.0,89.1092,89.1539,89.0824,89.1271,8500.0
2013-10-02 09:50:00,99.67,99.69,99.51,99.58,5500.0,89.1181,89.136,88.9751,89.0377,5500.0
2013-10-02 10:00:00,99.54,99.58,99.09,99.13,6400.0,89.0019,89.0377,88.5995,88.6353,6400.0
2013-10-02 10:10:00,99.03,99.57,99.03,99.57,16000.0,88.5459,89.0287,88.5459,89.0287,16000.0
2013-10-02 10:20:00,99.56,99.6,99.35,99.35,14400.0,89.0198,89.0555,88.832,88.832,14400.0
2013-10-02 10:30:00,99.3,99.54,99.29,99.54,1900.0,88.7873,89.0019,88.7784,89.0019,1900.0
2013-10-02 10:40:00,99.55,99.6,99.44,99.52,7100.0,89.0108,89.0555,88.9125,88.984,7100.0
2013-10-02 10:50:00,99.49,99.85,99.45,99.82,11100.0,88.9572,89.2791,88.9214,89.2523,11100.0
2013-10-02 11:00:00,99.8,99.8,99.49,99.67,9400.0,89.2344,89.2344,88.9572,89.1181,9400.0
2013-10-02 11:10:00,99.75,99.95,99.67,99.86,6800.0,89.1897,89.3685,89.1181,89.288,6800.0
2013-10-02 11:20:00,99.83,100.0,99.82,99.97,5400.0,89.2612,89.4132,89.2523,89.3864,5400.0
2013-10-02 11:30:00,100.0,100.22,100.0,100.11,35200.0,89.4132,89.6099,89.4132,89.5116,35200.0
2013-10-02 11:40:00,100.05,100.08,99.94,100.06,5200.0,89.4579,89.4847,89.3596,89.4668,5200.0
2013-10-02 11:50:00,100.06,100.1,100.05,100.1,4700.0,89.4668,89.5026,89.4579,89.5026,4700.0
2013-10-02 12:00:00,100.1,100.24,100.1,100.24,3800.0,89.5026,89.6278,89.5026,89.6278,3800.0
2013-10-02 12:10:00,100.29,100.33,100.2,100.33,2000.0,89.6725,89.7083,89.592,89.7083,2000.0
2013-10-02 12:20:00,100.33,100.33,100.21,100.25,7000.0,89.7083,89.7083,89.601,89.6367,7000.0
2013-10-02 12:30:00,100.25,100.42,100.24,100.35,2100.0,89.6367,89.7887,89.6278,89.7261,2100.0
2013-10-02 12:40:00,100.35,100.54,100.35,100.52,2700.0,89.7261,89.896,89.7261,89.8781,2700.0
2013-10-02 12:50:00,100.52,100.54,100.43,100.54,1400.0,89.8781,89.896,89.7977,89.896,1400.0
2013-10-02 13:00:00,100.53,100.53,100.41,100.45,3700.0,89.8871,89.8871,89.7798,89.8156,3700.0
2013-10-02 13:10:00,100.43,100.44,100.35,100.35,1600.0,89.7977,89.8066,89.7261,89.7261,1600.0
2013-10-02 13:20:00,100.35,100.47,100.34,100.47,2900.0,89.7261,89.8334,89.7172,89.8334,2900.0
2013-10-02 13:30:00,100.47,100.47,100.38,100.4,2000.0,89.8334,89.8334,89.753,89.7709,2000.0
2013-10-02 13:40:00,100.4,100.46,100.35,100.45,4100.0,89.7709,89.8245,89.7261,89.8156,4100.0
2013-10-02 13:50:00,100.47,100.51,100.45,100.46,3200.0,89.8334,89.8692,89.8156,89.8245,3200.0
2013-10-02 14:00:00,100.45,100.45,100.29,100.3,2500.0,89.8156,89.8156,89.6725,89.6814,2500.0
2013-10-02 14:10:00,100.38,100.45,100.29,100.45,1200.0,89.753,89.8156,89.6725,89.8156,1200.0
2013-10-02 14:20:00,100.42,100.45,100.35,100.45,3300.0,89.7887,89.8156,89.7261,89.8156,3300.0
2013-10-02 14:30:00,100.45,100.46,100.33,100.33,4000.0,89.8156,89.8245,89.7083,89.7083,4000.0
2013-10-02 14:40:00,100.32,100.36,100.26,100.3,2100.0,89.6993,89.7351,89.6457,89.6814,2100.0
2013-10-02 14:50:00,100.3,100.39,100.24,100.37,7700.0,89.6814,89.7619,89.6278,89.744,7700.0
2013-10-02 15:00:00,100.38,100.46,100.33,100.4,8600.0,89.753,89.8245,89.7083,89.7709,8600.0
2013-10-02 15:10:00,100.46,100.61,100.43,100.57,7300.0,89.8245,89.9586,89.7977,89.9229,7300.0
2013-10-02 15:20:00,100.59,100.65,100.46,100.59,15100.0,89.9407,89.9944,89.8245,89.9407,15100.0
2013-10-02 15:30:00,100.58,100.77,100.58,100.77,20000.0,89.9318,90.1017,89.9318,90.1017,20000.0
2013-10-02 15:40:00,100.73,100.8,100.47,100.54,32900.0,90.0659,90.1285,89.8334,89.896,32900.0
2013-10-02 15:50:00,100.53,100.67,100.42,100.65,71700.0,89.8871,90.0123,89.7887,89.9944,71700.0
2013-10-03 09:30:00,101.73,101.85,101.23,101.47,104200.0,90.96,91.0673,90.513,90.7276,104200.0
2013-10-03 09:40:00,101.41,101.55,101.36,101.51,15200.0,90.6739,90.7991,90.6292,90.7633,15200.0
2013-10-03 09:50:00,101.52,101.7,101.48,101.65,31200.0,90.7723,90.9332,90.7365,90.8885,31200.0
2013-10-03 10:00:00,101.63,101.77,101.46,101.57,32500.0,90.8706,90.9958,90.7186,90.817,32500.0
2013-10-03 10:10:00,101.47,101.62,101.45,101.48,11400.0,90.7276,90.8617,90.7097,90.7365,11400.0
2013-10-03 10:20:00,101.45,101.49,101.18,101.32,62900.0,90.7097,90.7455,90.4683,90.5935,62900.0
2013-10-03 10:30:00,101.24,101.3,101.14,101.2,29500.0,90.5219,90.5756,90.4325,90.4862,29500.0
2013-10-03 10:40:00,101.17,101.3,101.07,101.2,102600.0,90.4593,90.5756,90.3699,90.4862,102600.0
2013-10-03 10:50:00,101.17,101.46,101.06,101.37,51700.0,90.4593,90.7186,90.361,90.6382,51700.0
2013-10-03 11:00:00,101.36,101.37,101.14,101.33,12400.0,90.6292,90.6382,90.4325,90.6024,12400.0
2013-10-03 11:10:00,101.27,101.31,100.96,101.23,39800.0,90.5487,90.5845,90.2716,90.513,39800.0
2013-10-03 11:20:00,101.22,101.29,101.11,101.22,21700.0,90.504,90.5666,90.4057,90.504,21700.0
2013-10-03 11:30:00,101.2,101.34,101.05,101.05,8400.0,90.4862,90.6113,90.352,90.352,8400.0
2013-10-03 11:40:00,101.0,101.0,100.61,100.61,9500.0,90.3073,90.3073,89.9586,89.9586,9500.0
2013-10-03 11:50:00,100.6,100.6,100.25,100.27,16900.0,89.9497,89.9497,89.6367,89.6546,16900.0
2013-10-03 12:00:00,100.3,100.37,99.98,99.98,20800.0,89.6814,89.744,89.3953,89.3953,20800.0
2013-10-03 12:10:00,99.98,100.17,99.87,100.01,16000.0,89.3953,89.5652,89.297,89.4221,16000.0
2013-10-03 12:20:00,100.01,100.21,100.01,100.14,4800.0,89.4221,89.601,89.4221,89.5384,4800.0
2013-10-03 12:30:00,100.28,100.36,100.28,100.29,17200.0,89.6636,89.7351,89.6636,89.6725,17200.0
2013-10-03 12:40:00,100.25,100.59,100.14,100.56,21300.0,89.6367,89.9407,89.5384,89.9139,21300.0
2013-10-03 12:50:00,100.52,100.65,100.46,100.63,6000.0,89.8781,89.9944,89.8245,89.9765,6000.0
2013-10-03 13:00:00,100.66,100.67,100.52,100.63,6800.0,90.0033,90.0123,89.8781,89.9765,6800.0
2013-10-03 13:10:00,100.67,100.67,100.53,100.54,4000.0,90.0123,90.0123,89.8871,89.896,4000.0
2013-10-03 13:20:00,100.6,100.91,100.45,100.91,15600.0,89.9497,90.2269,89.8156,90.2269,15600.0
2013-10-03 13:30:00,101.07,101.07,100.92,100.92,2800.0,90.3699,90.3699,90.2358,90.2358,2800.0
2013-10-03 13:40:00,101.0,101.05,100.85,100.87,5500.0,90.3073,90.352,90.1732,90.1911,5500.0
2013-10-03 13:50:00,100.89,100.99,100.6,100.97,9400.0,90.209,90.2984,89.9497,90.2805,9400.0
2013-10-03 14:00:00,100.98,101.03,100.8,100.8,7000.0,90.2894,90.3342,90.1285,90.1285,7000.0
2013-10-03 14:10:00,100.84,101.03,100.8,100.87,10700.0,90.1643,90.3342,90.1285,90.1911,10700.0
2013-10-03 14:20:00,100.89,100.89,100.5,100.88,11600.0,90.209,90.209,89.8603,90.2,11600.0
2013-10-03 14:30:00,100.95,101.0,100.65,100.78,9500.0,90.2626,90.3073,89.9944,90.1106,9500.0
2013-10-03 14:40:00,100.8,100.86,100.71,100.71,7900.0,90.1285,90.1822,90.048,90.048,7900.0
2013-10-03 14:50:00,100.73,100.99,100.73,100.86,17300.0,90.0659,90.2984,90.0659,90.1822,17300.0
2013-10-03 15:00:00,100.86,100.87,100.72,100.74,14300.0,90.1822,90.1911,90.057,90.0749,14300.0
2013-10-03 15:10:00,100.74,100.76,100.6,100.65,34000.0,90.0749,90.0927,89.9497,89.9944,34000.0
2013-10-03 15:20:00,100.67,100.83,100.62,100.74,33100.0,90.0123,90.1553,89.9676,90.0749,33100.0
2013-10-03 15:30:00,100.74,100.8,100.7,100.77,19700.0,90.0749,90.1285,90.0391,90.1017,19700.0
2013-10-03 15:40:00,100.77,100.87,100.71,100.85,38000.0,90.1017,90.1911,90.048,90.1732,38000.0
2013-10-03 15:50:00,100.85,100.86,100.51,100.58,99000.0,90.1732,90.1822,89.8692,89.9318,99000.0
2013-10-04 09:30:00,100.09,100.35,99.97,100.35,93000.0,89.4937,89.7261,89.3864,89.7261,93000.0
2013-10-04 09:40:00,100.31,100.35,100.09,100.14,25900.0,89.6904,89.7261,89.4937,89.5384,25900.0
2013-10-04 09:50:00,100.14,100.29,100.05,100.22,11300.0,89.5384,89.6725,89.4579,89.6099,11300.0
2013-10-04 10:00:00,100.19,100.32,100.12,100.32,12000.0,89.5831,89.6993,89.5205,89.6993,12000.0
2013-10-04 10:10:00,100.37,100.56,100.3,100.31,3700.0,89.744,89.9139,89.6814,89.6904,3700.0
2013-10-04 10:20:00,100.36,100.36,100.26,100.27,8000.0,89.7351,89.7351,89.6457,89.6546,8000.0
2013-10-04 10:30:00,100.31,100.59,100.29,100.53,12600.0,89.6904,89.9407,89.6725,89.8871,12600.0
2013-10-04 10:40:00,100.52,100.57,100.39,100.57,5900.0,89.8781,89.9229,89.7619,89.9229,5900.0
2013-10-04 10:50:00,100.5,100.57,100.33,100.42,115400.0,89.8603,89.9229,89.7083,89.7887,115400.0
2013-10-04 11:00:00,100.41,100.57,100.36,100.42,34300.0,89.7798,89.9229,89.7351,89.7887,34300.0
2013-10-04 11:10:00,100.38,100.51,100.37,100.51,10000.0,89.753,89.8692,89.744,89.8692,10000.0
2013-10-04 11:20:00,100.48,100.55,100.4,100.4,5800.0,89.8424,89.905,89.7709,89.7709,5800.0
2013-10-04 11:30:00,100.43,100.43,100.32,100.32,8300.0,89.7977,89.7977,89.6993,89.6993,8300.0
2013-10-04 11:40:00,100.34,100.45,100.33,100.45,6900.0,89.7172,89.8156,89.7083,89.8156,6900.0
2013-10-04 11:50:00,100.42,100.54,100.38,100.47,4100.0,89.7887,89.896,89.753,89.8334,4100.0
2013-10-04 12:00:00,100.39,100.4,100.14,100.22,12200.0,89.7619,89.7709,89.5384,89.6099,12200.0
2013-10-04 12:10:00,100.22,100.43,100.16,100.41,8100.0,89.6099,89.7977,89.5563,89.7798,8100.0
2013-10-04 12:20:00,100.42,100.53,100.4,100.44,5300.0,89.7887,89.8871,89.7709,89.8066,5300.0
2013-10-04 12:30:00,100.52,100.56,100.44,100.52,8200.0,89.8781,89.9139,89.8066,89.8781,8200.0
2013-10-04 12:40:00,100.54,100.61,100.48,100.5,17800.0,89.896,89.9586,89.8424,89.8603,17800.0
2013-10-04 12:50:00,100.5,100.56,100.46,100.49,6200.0,89.8603,89.9139,89.8245,89.8513,6200.0
2013-10-04 13:00:00,100.52,100.59,100.48,100.53,6100.0,89.8781,89.9407,89.8424,89.8871,6100.0
2013-10-04 13:10:00,100.5,100.57,100.49,100.52,6000.0,89.8603,89.9229,89.8513,89.8781,6000.0
2013-10-04 13:20:00,100.51,100.54,100.49,100.49,2800.0,89.8692,89.896,89.8513,89.8513,2800.0
2013-10-04 13:30:00,100.52,100.55,100.49,100.54,6500.0,89.8781,89.905,89.8513,89.896,6500.0
2013-10-04 13:40:00,100.54,100.54,100.4,100.4,8300.0,89.896,89.896,89.7709,89.7709,8300.0
2013-10-04 13:50:00,100.4,100.49,100.39,100.41,4800.0,89.7709,89.8513,89.7619,89.7798,4800.0
2013-10-04 14:00:00,100.42,100.6,100.42,100.6,8600.0,89.7887,89.9497,89.7887,89.9497,8600.0
2013-10-04 14:10:00,100.6,100.76,100.59,100.76,7400.0,89.9497,90.0927,89.9407,90.0927,7400.0
2013-10-04 14:20:00,100.75,100.78,100.66,100.78,3000.0,90.0838,90.1106,90.0033,90.1106,3000.0
2013-10-04 14:30:00,100.78,100.92,100.78,100.83,9900.0,90.1106,90.2358,90.1106,90.1553,9900.0
2013-10-04 14:40:00,100.83,100.92,100.79,100.9,5500.0,90.1553,90.2358,90.1196,90.2179,5500.0
2013-10-04 14:50:00,100.9,101.0,100.87,100.93,6300.0,90.2179,90.3073,90.1911,90.2447,6300.0
2013-10-04 15:00:00,100.91,101.01,100.87,100.93,7600.0,90.2269,90.3163,90.1911,90.2447,7600.0
2013-10-04 15:10:00,100.9,101.0,100.8,100.81,7600.0,90.2179,90.3073,90.1285,90.1374,7600.0
2013-10-04 15:20:00,100.82,100.82,100.61,100.78,11600.0,90.1464,90.1464,89.9586,90.1106,11600.0
2013-10-04 15:30:00,100.79,100.83,100.71,100.76,16900.0,90.1196,90.1553,90.048,90.0927,16900.0
2013-10-04 15:40:00,100.76,100.98,100.68,100.98,21100.0,90.0927,90.2894,90.0212,90.2894,21100.0
2013-10-04 15:50:00,100.99,101.03,100.7,101.01,88000.0,90.2984,90.3342,90.0391,90.3163,88000.0
2013-10-07 09:30:00,98.88,99.21,98.88,99.18,37700.0,88.4118,88.7068,88.4118,88.68,37700.0
2013-10-07 09:40:00,99.22,99.54,99.14,99.54,24600.0,88.7158,89.0019,88.6442,89.0019,24600.0
2013-10-07 09:50:00,99.57,99.58,99.4,99.55,15200.0,89.0287,89.0377,88.8767,89.0108,15200.0
2013-10-07 10:00:00,99.57,99.67,99.38,99.66,16200.0,89.0287,89.1181,88.8588,89.1092,16200.0
2013-10-07 10:10:00,99.71,99.79,99.53,99.58,16400.0,89.1539,89.2254,88.993,89.0377,16400.0
2013-10-07 10:20:00,99.59,99.71,99.49,99.6,17800.0,89.0466,89.1539,88.9572,89.0555,17800.0
2013-10-07 10:30:00,99.64,99.66,99.45,99.46,14400.0,89.0913,89.1092,88.9214,88.9304,14400.0
2013-10-07 10:40:00,99.48,99.48,99.27,99.28,14800.0,88.9483,88.9483,88.7605,88.7694,14800.0
2013-10-07 10:50:00,99.29,99.43,99.22,99.29,16100.0,88.7784,88.9035,88.7158,88.7784,16100.0
2013-10-07 11:00:00,99.37,99.37,99.13,99.24,8600.0,88.8499,88.8499,88.6353,88.7337,8600.0
2013-10-07 11:10:00,99.27,99.35,99.07,99.12,11700.0,88.7605,88.832,88.5817,88.6264,11700.0
2013-10-07 11:20:00,99.09,99.26,99.06,99.11,4500.0,88.5995,88.7515,88.5727,88.6174,4500.0
2013-10-07 11:30:00,99.18,99.5,99.14,99.38,50300.0,88.68,88.9661,88.6442,88.8588,50300.0
2013-10-07 11:40:00,99.39,99.49,99.39,99.43,3100.0,88.8678,88.9572,88.8678,88.9035,3100.0
2013-10-07 11:50:00,99.49,99.54,99.48,99.51,2100.0,88.9572,89.0019,88.9483,88.9751,2100.0
2013-10-07 12:00:00,99.56,99.56,99.21,99.21,10000.0,89.0198,89.0198,88.7068,88.7068,10000.0
2013-10-07 12:10:00,99.32,99.32,99.22,99.32,2400.0,88.8052,88.8052,88.7158,88.8052,2400.0
2013-10-07 12:20:00,99.41,99.59,99.32,99.32,8700.0,88.8857,89.0466,88.8052,88.8052,8700.0
2013-10-07 12:30:00,99.24,99.3,99.14,99.3,2900.0,88.7337,88.7873,88.6442,88.7873,2900.0
2013-10-07 12:40:00,99.33,99.41,99.3,99.38,1200.0,88.8141,88.8857,88.7873,88.8588,1200.0
2013-10-07 12:50:00,99.38,99.42,99.17,99.24,4200.0,88.8588,88.8946,88.6711,88.7337,4200.0
2013-10-07 13:00:00,99.23,99.35,99.04,99.19,42800.0,88.7247,88.832,88.5548,88.689,42800.0
2013-10-07 13:10:00,99.37,99.54,99.35,99.54,10800.0,88.8499,89.0019,88.832,89.0019,10800.0
2013-10-07 13:20:00,99.55,99.61,99.47,99.59,5500.0,89.0108,89.0645,88.9393,89.0466,5500.0
2013-10-07 13:30:00,99.52,99.61,99.51,99.53,3100.0,88.984,89.0645,88.9751,88.993,3100.0
2013-10-07 13:40:00,99.6,99.73,99.56,99.73,5800.0,89.0555,89.1718,89.0198,89.1718,5800.0
2013-10-07 13:50:00,99.71,99.71,99.55,99.64,6800.0,89.1539,89.1539,89.0108,89.0913,6800.0
2013-10-07 14:00:00,99.68,99.68,99.46,99.46,5100.0,89.1271,89.1271,88.9304,88.9304,5100.0
2013-10-07 14:10:00,99.51,99.58,99.46,99.57,7100.0,88.9751,89.0377,88.9304,89.0287,7100.0
2013-10-07 14:20:00,99.55,99.55,99.38,99.42,6700.0,89.0108,89.0108,88.8588,88.8946,6700.0
2013-10-07 14:30:00,99.45,99.52,99.4,99.46,4600.0,88.9214,88.984,88.8767,88.9304,4600.0
2013-10-07 14:40:00,99.52,99.57,99.41,99.56,8600.0,88.984,89.0287,88.8857,89.0198,8600.0
2013-10-07 14:50:00,99.56,99.83,99.56,99.83,9900.0,89.0198,89.2612,89.0198,89.2612,9900.0
2013-10-07 15:00:00,99.8,99.82,99.67,99.74,11800.0,89.2344,89.2523,89.1181,89.1807,11800.0
2013-10-07 15:10:00,99.73,99.84,99.62,99.75,28100.0,89.1718,89.2701,89.0734,89.1897,28100.0
2013-10-07 15:20:00,99.7,99.72,99.54,99.63,11400.0,89.145,89.1628,89.0019,89.0824,11400.0
2013-10-07 15:30:00,99.64,99.72,99.49,99.61,12500.0,89.0913,89.1628,88.9572,89.0645,12500.0
2013-10-07 15:40:00,99.62,99.66,99.4,99.43,27200.0,89.0734,89.1092,88.8767,88.9035,27200.0
2013-10-07 15:50:00,99.47,99.53,99.43,99.45,47700.0,88.9393,88.993,88.9035,88.9214,47700.0
2013-10-08 09:30:00,99.96,100.02,99.88,99.89,24300.0,89.3774,89.4311,89.3059,89.3148,24300.0
2013-10-08 09:40:00,99.87,100.11,99.81,100.01,22300.0,89.297,89.5116,89.2433,89.4221,22300.0
2013-10-08 09:50:00,100.03,100.03,99.78,99.91,14300.0,89.44,89.44,89.2165,89.3327,14300.0
2013-10-08 10:00:00,99.91,99.91,99.68,99.7,16600.0,89.3327,89.3327,89.1271,89.145,16600.0
2013-10-08 10:10:00,99.48,99.9,99.45,99.9,28300.0,88.9483,89.3238,88.9214,89.3238,28300.0
2013-10-08 10:20:00,99.9,99.95,99.7,99.72,45600.0,89.3238,89.3685,89.145,89.1628,45600.0
2013-10-08 10:30:00,99.73,99.76,99.61,99.61,61800.0,89.1718,89.1986,89.0645,89.0645,61800.0
2013-10-08 10:40:00,99.57,99.61,99.38,99.38,32400.0,89.0287,89.0645,88.8588,88.8588,32400.0
2013-10-08 10:50:00,99.35,99.38,99.23,99.27,22900.0,88.832,88.8588,88.7247,88.7605,22900.0
2013-10-08 11:00:00,99.26,99.26,98.65,98.85,54000.0,88.7515,88.7515,88.2061,88.3849,54000.0
2013-10-08 11:10:00,98.91,99.04,98.91,98.98,13700.0,88.4386,88.5548,88.4386,88.5012,13700.0
2013-10-08 11:20:00,98.99,99.1,98.75,98.8,46400.0,88.5101,88.6085,88.2955,88.3402,46400.0
2013-10-08 11:30:00,98.78,98.79,98.48,98.48,48900.0,88.3224,88.3313,88.0541,88.0541,48900.0
2013-10-08 11:40:00,98.47,98.53,98.07,98.07,15500.0,88.0452,88.0988,87.6875,87.6875,15500.0
2013-10-08 11:50:00,98.15,98.18,98.06,98.16,14000.0,87.7591,87.7859,87.6786,87.768,14000.0
2013-10-08 12:00:00,98.11,98.2,98.07,98.18,8000.0,87.7233,87.8038,87.6875,87.7859,8000.0
2013-10-08 12:10:00,98.13,98.13,98.0,98.0,4600.0,87.7412,87.7412,87.6249,87.6249,4600.0
2013-10-08 12:20:00,97.96,98.07,97.75,97.8,30700.0,87.5892,87.6875,87.4014,87.4461,30700.0
2013-10-08 12:30:00,97.64,97.82,97.49,97.72,18900.0,87.303,87.464,87.1689,87.3746,18900.0
2013-10-08 12:40:00,97.77,98.03,97.77,97.99,6300.0,87.4193,87.6518,87.4193,87.616,6300.0
2013-10-08 12:50:00,97.97,97.97,97.75,97.75,9600.0,87.5981,87.5981,87.4014,87.4014,9600.0
2013-10-08 13:00:00,97.75,98.0,97.75,97.92,7700.0,87.4014,87.6249,87.4014,87.5534,7700.0
2013-10-08 13:10:00,97.86,98.01,97.83,97.87,5000.0,87.4998,87.6339,87.4729,87.5087,5000.0
2013-10-08 13:20:00,97.91,98.01,97.81,97.99,9600.0,87.5445,87.6339,87.455,87.616,9600.0
2013-10-08 13:30:00,97.91,98.02,97.9,97.9,5900.0,87.5445,87.6428,87.5355,87.5355,5900.0
2013-10-08 13:40:00,97.91,98.02,97.69,97.69,7400.0,87.5445,87.6428,87.3478,87.3478,7400.0
2013-10-08 13:50:00,97.67,97.85,97.67,97.7,4600.0,87.3299,87.4908,87.3299,87.3567,4600.0
2013-10-08 14:00:00,97.7,97.7,97.46,97.5,11400.0,87.3567,87.3567,87.1421,87.1779,11400.0
2013-10-08 14:10:00,97.48,97.55,97.43,97.44,5200.0,87.16,87.2226,87.1153,87.1242,5200.0
2013-10-08 14:20:00,97.56,97.64,97.37,97.55,47800.0,87.2315,87.303,87.0616,87.2226,47800.0
2013-10-08 14:30:00,97.55,97.75,97.53,97.54,21700.0,87.2226,87.4014,87.2047,87.2136,21700.0
2013-10-08 14:40:00,97.55,97.68,97.51,97.6,20900.0,87.2226,87.3388,87.1868,87.2673,20900.0
2013-10-08 14:50:00,97.6,97.63,97.52,97.58,9400.0,87.2673,87.2941,87.1958,87.2494,9400.0
2013-10-08 15:00:00,97.6,97.64,97.55,97.55,16700.0,87.2673,87.303,87.2226,87.2226,16700.0
2013-10-08 15:10:00,97.56,97.58,97.42,97.51,10900.0,87.2315,87.2494,87.1063,87.1868,10900.0
2013-10-08 15:20:00,97.5,97.7,97.48,97.59,79200.0,87.1779,87.3567,87.16,87.2583,79200.0
2013-10-08 15:30:00,97.6,97.7,97.45,97.55,25900.0,87.2673,87.3567,87.1332,87.2226,25900.0
2013-10-08 15:40:00,97.55,97.57,97.28,97.36,31000.0,87.2226,87.2405,86.9812,87.0527,31000.0
2013-10-08 15:50:00,97.36,97.52,97.3,97.43,58600.0,87.0527,87.1958,86.999,87.1153,58600.0
2013-10-09 09:30:00,96.01,96.18,95.61,95.67,57600.0,85.8456,85.9976,85.488,85.5416,57600.0
2013-10-09 09:40:00,95.6,95.67,95.33,95.46,50500.0,85.479,85.5416,85.2376,85.3538,50500.0
2013-10-09 09:50:00,95.46,95.65,95.3,95.65,41700.0,85.3538,85.5237,85.2108,85.5237,41700.0
2013-10-09 10:00:00,95.69,95.69,95.5,95.59,24400.0,85.5595,85.5595,85.3896,85.4701,24400.0
2013-10-09 10:10:00,95.56,95.56,95.15,95.4,93600.0,85.4433,85.4433,85.0767,85.3002,93600.0
2013-10-09 10:20:00,95.39,95.61,95.34,95.54,134700.0,85.2913,85.488,85.2465,85.4254,134700.0
2013-10-09 10:30:00,95.55,95.55,95.05,95.13,63700.0,85.4343,85.4343,84.9872,85.0588,63700.0
2013-10-09 10:40:00,95.19,95.3,95.06,95.2,24700.0,85.1124,85.2108,84.9962,85.1214,24700.0
2013-10-09 10:50:00,95.25,95.3,95.12,95.16,20700.0,85.1661,85.2108,85.0498,85.0856,20700.0
2013-10-09 11:00:00,95.18,95.25,94.8,94.86,24200.0,85.1035,85.1661,84.7637,84.8174,24200.0
2013-10-09 11:10:00,94.82,94.94,94.51,94.51,27200.0,84.7816,84.8889,84.5044,84.5044,27200.0
2013-10-09 11:20:00,94.49,94.49,94.1,94.15,25900.0,84.4865,84.4865,84.1378,84.1825,25900.0
2013-10-09 11:30:00,94.2,94.73,94.2,94.58,23400.0,84.2272,84.7011,84.2272,84.567,23400.0
2013-10-09 11:40:00,94.59,94.9,94.3,94.9,6800.0,84.5759,84.8531,84.3166,84.8531,6800.0
2013-10-09 11:50:00,94.89,95.2,94.89,95.02,13400.0,84.8442,85.1214,84.8442,84.9604,13400.0
2013-10-09 12:00:00,95.04,95.24,95.03,95.11,5900.0,84.9783,85.1571,84.9694,85.0409,5900.0
2013-10-09 12:10:00,95.18,95.52,95.18,95.48,8900.0,85.1035,85.4075,85.1035,85.3717,8900.0
2013-10-09 12:20:00,95.47,95.62,95.43,95.52,17100.0,85.3628,85.4969,85.327,85.4075,17100.0
2013-10-09 12:30:00,95.49,95.56,95.41,95.55,7200.0,85.3807,85.4433,85.3091,85.4343,7200.0
2013-10-09 12:40:00,95.58,95.58,95.43,95.44,3700.0,85.4611,85.4611,85.327,85.336,3700.0
2013-10-09 12:50:00,95.41,95.44,95.31,95.34,4900.0,85.3091,85.336,85.2197,85.2465,4900.0
2013-10-09 13:00:00,95.42,95.66,95.42,95.66,8500.0,85.3181,85.5327,85.3181,85.5327,8500.0
2013-10-09 13:10:00,95.66,96.49,95.63,96.45,23100.0,85.5327,86.2748,85.5058,86.239,23100.0
2013-10-09 13:20:00,96.41,96.55,96.27,96.27,24200.0,86.2033,86.3284,86.0781,86.0781,24200.0
2013-10-09 13:30:00,96.23,96.33,96.05,96.09,9900.0,86.0423,86.1317,85.8814,85.9171,9900.0
2013-10-09 13:40:00,96.03,96.2,95.92,95.97,18300.0,85.8635,86.0155,85.7651,85.8098,18300.0
2013-10-09 13:50:00,95.96,96.25,95.96,96.25,10900.0,85.8009,86.0602,85.8009,86.0602,10900.0
2013-10-09 14:00:00,96.15,96.21,95.84,96.02,12000.0,85.9708,86.0244,85.6936,85.8546,12000.0
2013-10-09 14:10:00,96.12,96.13,95.94,96.06,7300.0,85.944,85.9529,85.783,85.8903,7300.0
2013-10-09 14:20:00,96.03,96.23,96.01,96.07,8400.0,85.8635,86.0423,85.8456,85.8993,8400.0
2013-10-09 14:30:00,96.17,96.35,96.13,96.15,10300.0,85.9887,86.1496,85.9529,85.9708,10300.0
2013-10-09 14:40:00,96.14,96.15,95.9,95.9,14200.0,85.9618,85.9708,85.7473,85.7473,14200.0
2013-10-09 14:50:00,95.95,96.4,95.9,96.4,12300.0,85.792,86.1943,85.7473,86.1943,12300.0
2013-10-09 15:00:00,96.36,96.44,96.2,96.42,18000.0,86.1586,86.2301,86.0155,86.2122,18000.0
2013-10-09 15:10:00,96.42,96.49,96.24,96.29,13000.0,86.2122,86.2748,86.0513,86.096,13000.0
2013-10-09 15:20:00,96.34,96.49,96.25,96.28,21700.0,86.1407,86.2748,86.0602,86.087,21700.0
2013-10-09 15:30:00,96.28,96.49,96.28,96.38,29500.0,86.087,86.2748,86.087,86.1764,29500.0
2013-10-09 15:40:00,96.38,96.38,95.88,96.1,38200.0,86.1764,86.1764,85.7294,85.9261,38200.0
2013-10-09 15:50:00,96.07,96.34,95.93,96.09,72100.0,85.8993,86.1407,85.7741,85.9171,72100.0
2013-10-10 09:30:00,96.71,97.04,96.71,96.99,68800.0,86.4715,86.7666,86.4715,86.7219,68800.0
2013-10-10 09:40:00,96.99,97.28,96.98,97.12,77500.0,86.7219,86.9812,86.7129,86.8381,77500.0
2013-10-10 09:50:00,97.13,97.39,97.09,97.3,40800.0,86.847,87.0795,86.8113,86.999,40800.0
2013-10-10 10:00:00,97.3,97.31,96.69,96.69,37800.0,86.999,87.008,86.4536,86.4536,37800.0
2013-10-10 10:10:00,96.69,96.79,96.55,96.61,16900.0,86.4536,86.543,86.3284,86.3821,16900.0
2013-10-10 10:20:00,96.58,96.95,96.58,96.9,4700.0,86.3553,86.6861,86.3553,86.6414,4700.0
2013-10-10 10:30:00,97.0,97.05,96.92,96.93,41800.0,86.7308,86.7755,86.6593,86.6682,41800.0
2013-10-10 10:40:00,96.97,97.03,96.81,96.81,16400.0,86.704,86.7576,86.5609,86.5609,16400.0
2013-10-10 10:50:00,96.82,96.92,96.7,96.75,14400.0,86.5699,86.6593,86.4626,86.5073,14400.0
2013-10-10 11:00:00,96.73,96.95,96.57,96.95,19600.0,86.4894,86.6861,86.3463,86.6861,19600.0
2013-10-10 11:10:00,96.98,97.21,96.98,97.15,11400.0,86.7129,86.9186,86.7129,86.8649,11400.0
2013-10-10 11:20:00,97.16,97.21,97.03,97.15,35100.0,86.8739,86.9186,86.7576,86.8649,35100.0
2013-10-10 11:30:00,97.15,97.32,97.04,97.32,21400.0,86.8649,87.0169,86.7666,87.0169,21400.0
2013-10-10 11:40:00,97.46,97.46,97.29,97.33,6700.0,87.1421,87.1421,86.9901,87.0259,6700.0
2013-10-10 11:50:00,97.44,97.62,97.4,97.62,2500.0,87.1242,87.2852,87.0885,87.2852,2500.0
2013-10-10 12:00:00,97.55,97.82,97.55,97.76,4100.0,87.2226,87.464,87.2226,87.4103,4100.0
2013-10-10 12:10:00,97.72,97.79,97.6,97.6,9000.0,87.3746,87.4372,87.2673,87.2673,9000.0
2013-10-10 12:20:00,97.59,97.67,97.53,97.66,8400.0,87.2583,87.3299,87.2047,87.3209,8400.0
2013-10-10 12:30:00,97.65,97.73,97.63,97.67,31200.0,87.312,87.3835,87.2941,87.3299,31200.0
2013-10-10 12:40:00,97.61,97.68,97.59,97.63,5300.0,87.2762,87.3388,87.2583,87.2941,5300.0
2013-10-10 12:50:00,97.68,97.72,97.57,97.59,3300.0,87.3388,87.3746,87.2405,87.2583,3300.0
2013-10-10 13:00:00,97.59,97.62,97.5,97.5,7600.0,87.2583,87.2852,87.1779,87.1779,7600.0
2013-10-10 13:10:00,97.51,97.55,97.47,97.48,6600.0,87.1868,87.2226,87.151,87.16,6600.0
2013-10-10 13:20:00,97.51,97.56,97.47,97.54,5800.0,87.1868,87.2315,87.151,87.2136,5800.0
2013-10-10 13:30:00,97.54,97.55,97.4,97.4,8200.0,87.2136,87.2226,87.0885,87.0885,8200.0
2013-10-10 13:40:00,97.39,97.51,97.39,97.49,3800.0,87.0795,87.1868,87.0795,87.1689,3800.0
2013-10-10 13:50:00,97.51,97.52,97.43,97.45,7400.0,87.1868,87.1958,87.1153,87.1332,7400.0
2013-10-10 14:00:00,97.48,97.48,97.4,97.47,2000.0,87.16,87.16,87.0885,87.151,2000.0
2013-10-10 14:10:00,97.41,97.57,97.39,97.49,2900.0,87.0974,87.2405,87.0795,87.1689,2900.0
2013-10-10 14:20:00,97.53,97.6,97.53,97.57,2500.0,87.2047,87.2673,87.2047,87.2405,2500.0
2013-10-10 14:30:00,97.56,97.7,97.5,97.61,5000.0,87.2315,87.3567,87.1779,87.2762,5000.0
2013-10-10 14:40:00,97.61,97.78,97.61,97.71,3900.0,87.2762,87.4282,87.2762,87.3656,3900.0
2013-10-10 14:50:00,97.69,97.71,97.6,97.61,7300.0,87.3478,87.3656,87.2673,87.2762,7300.0
2013-10-10 15:00:00,97.65,97.79,97.61,97.69,18400.0,87.312,87.4372,87.2762,87.3478,18400.0
2013-10-10 15:10:00,97.65,97.69,97.6,97.61,14500.0,87.312,87.3478,87.2673,87.2762,14500.0
2013-10-10 15:20:00,97.63,97.82,97.63,97.75,7300.0,87.2941,87.464,87.2941,87.4014,7300.0
2013-10-10 15:30:00,97.78,97.8,97.64,97.66,21000.0,87.4282,87.4461,87.303,87.3209,21000.0
2013-10-10 15:40:00,97.65,97.68,97.52,97.54,25000.0,87.312,87.3388,87.1958,87.2136,25000.0
2013-10-10 15:50:00,97.55,97.74,97.55,97.74,56100.0,87.2226,87.3925,87.2226,87.3925,56100.0
2013-10-11 09:30:00,97.55,97.65,97.43,97.64,21300.0,87.2226,87.312,87.1153,87.303,21300.0
2013-10-11 09:40:00,97.58,97.72,97.54,97.65,7700.0,87.2494,87.3746,87.2136,87.312,7700.0
2013-10-11 09:50:00,97.68,97.74,97.64,97.7,5800.0,87.3388,87.3925,87.303,87.3567,5800.0
2013-10-11 10:00:00,97.74,97.8,97.71,97.73,5500.0,87.3925,87.4461,87.3656,87.3835,5500.0
2013-10-11 10:10:00,97.75,97.75,97.52,97.69,4000.0,87.4014,87.4014,87.1958,87.3478,4000.0
2013-10-11 10:20:00,97.72,97.91,97.59,97.82,18300.0,87.3746,87.5445,87.2583,87.464,18300.0
2013-10-11 10:30:00,97.79,97.83,97.7,97.76,10600.0,87.4372,87.4729,87.3567,87.4103,10600.0
2013-10-11 10:40:00,97.73,97.78,97.58,97.63,34200.0,87.3835,87.4282,87.2494,87.2941,34200.0
2013-10-11 10:50:00,97.61,97.9,97.61,97.78,8900.0,87.2762,87.5355,87.2762,87.4282,8900.0
2013-10-11 11:00:00,97.81,97.88,97.66,97.83,96700.0,87.455,87.5176,87.3209,87.4729,96700.0
2013-10-11 11:10:00,97.82,97.9,97.78,97.83,7200.0,87.464,87.5355,87.4282,87.4729,7200.0
2013-10-11 11:20:00,97.83,97.84,97.73,97.75,17400.0,87.4729,87.4819,87.3835,87.4014,17400.0
2013-10-11 11:30:00,97.82,97.95,97.81,97.92,17900.0,87.464,87.5802,87.455,87.5534,17900.0
2013-10-11 11:40:00,97.85,97.88,97.75,97.75,4400.0,87.4908,87.5176,87.4014,87.4014,4400.0
2013-10-11 11:50:00,97.79,98.05,97.78,98.05,19000.0,87.4372,87.6696,87.4282,87.6696,19000.0
2013-10-11 12:00:00,97.92,97.95,97.83,97.87,40100.0,87.5534,87.5802,87.4729,87.5087,40100.0
2013-10-11 12:10:00,97.89,97.91,97.58,97.88,65200.0,87.5266,87.5445,87.2494,87.5176,65200.0
2013-10-11 12:20:00,97.89,97.94,97.82,97.82,4500.0,87.5266,87.5713,87.464,87.464,4500.0
2013-10-11 12:30:00,97.82,97.98,97.82,97.95,2200.0,87.464,87.6071,87.464,87.5802,2200.0
2013-10-11 12:40:00,97.95,97.98,97.82,97.84,6000.0,87.5802,87.6071,87.464,87.4819,6000.0
2013-10-11 12:50:00,97.87,97.87,97.8,97.81,4400.0,87.5087,87.5087,87.4461,87.455,4400.0
2013-10-11 13:00:00,97.86,97.9,97.71,97.9,8300.0,87.4998,87.5355,87.3656,87.5355,8300.0
2013-10-11 13:10:00,97.88,97.95,97.59,97.64,15300.0,87.5176,87.5802,87.2583,87.303,15300.0
2013-10-11 13:20:00,97.6,97.83,97.6,97.68,36300.0,87.2673,87.4729,87.2673,87.3388,36300.0
2013-10-11 13:30:00,97.8,97.94,97.79,97.94,3700.0,87.4461,87.5713,87.4372,87.5713,3700.0
2013-10-11 13:40:00,97.89,97.95,97.85,97.88,10900.0,87.5266,87.5802,87.4908,87.5176,10900.0
2013-10-11 13:50:00,97.87,97.94,97.82,97.87,1800.0,87.5087,87.5713,87.464,87.5087,1800.0
2013-10-11 14:00:00,97.89,97.93,97.83,97.83,7600.0,87.5266,87.5623,87.4729,87.4729,7600.0
2013-10-11 14:10:00,97.83,97.94,97.82,97.84,7200.0,87.4729,87.5713,87.464,87.4819,7200.0
2013-10-11 14:20:00,97.83,97.9,97.79,97.86,21400.0,87.4729,87.5355,87.4372,87.4998,21400.0
2013-10-11 14:30:00,97.88,97.89,97.75,97.77,12600.0,87.5176,87.5266,87.4014,87.4193,12600.0
2013-10-11 14:40:00,97.75,97.87,97.74,97.8,5800.0,87.4014,87.5087,87.3925,87.4461,5800.0
2013-10-11 14:50:00,97.73,97.85,97.73,97.77,4400.0,87.3835,87.4908,87.3835,87.4193,4400.0
2013-10-11 15:00:00,97.77,97.85,97.74,97.77,4200.0,87.4193,87.4908,87.3925,87.4193,4200.0
2013-10-11 15:10:00,97.78,97.85,97.69,97.73,5900.0,87.4282,87.4908,87.3478,87.3835,5900.0
2013-10-11 15:20:00,97.76,97.88,97.69,97.88,8900.0,87.4103,87.5176,87.3478,87.5176,8900.0
2013-10-11 15:30:00,97.85,97.87,97.64,97.64,16300.0,87.4908,87.5087,87.303,87.303,16300.0
2013-10-11 15:40:00,97.61,97.66,97.52,97.52,25700.0,87.2762,87.3209,87.1958,87.1958,25700.0
2013-10-11 15:50:00,97.52,97.88,97.52,97.85,27700.0,87.1958,87.5176,87.1958,87.4908,27700.0
2013-10-14 09:30:00,97.1,97.17,96.88,96.96,42600.0,86.8202,86.8828,86.6235,86.695,42600.0
2013-10-14 09:40:00,96.93,96.96,96.67,96.75,41900.0,86.6682,86.695,86.4357,86.5073,41900.0
2013-10-14 09:50:00,96.69,96.98,96.69,96.98,24000.0,86.4536,86.7129,86.4536,86.7129,24000.0
2013-10-14 10:00:00,97.0,97.0,96.65,96.81,38600.0,86.7308,86.7308,86.4179,86.5609,38600.0
2013-10-14 10:10:00,96.81,96.85,96.78,96.8,16400.0,86.5609,86.5967,86.5341,86.552,16400.0
2013-10-14 10:20:00,96.79,97.05,96.77,96.94,35100.0,86.543,86.7755,86.5252,86.6772,35100.0
2013-10-14 10:30:00,96.95,96.98,96.8,96.85,20800.0,86.6861,86.7129,86.552,86.5967,20800.0
2013-10-14 10:40:00,96.81,97.01,96.78,96.88,9600.0,86.5609,86.7397,86.5341,86.6235,9600.0
2013-10-14 10:50:00,96.89,96.89,96.67,96.69,10200.0,86.6324,86.6324,86.4357,86.4536,10200.0
2013-10-14 11:00:00,96.68,96.71,96.66,96.69,18700.0,86.4447,86.4715,86.4268,86.4536,18700.0
2013-10-14 11:10:00,96.73,96.79,96.59,96.69,23200.0,86.4894,86.543,86.3642,86.4536,23200.0
2013-10-14 11:20:00,96.7,96.8,96.64,96.77,20500.0,86.4626,86.552,86.4089,86.5252,20500.0
2013-10-14 11:30:00,96.8,96.95,96.69,96.92,26800.0,86.552,86.6861,86.4536,86.6593,26800.0
2013-10-14 11:40:00,96.9,97.01,96.83,96.96,9700.0,86.6414,86.7397,86.5788,86.695,9700.0
2013-10-14 11:50:00,96.96,97.21,96.96,97.2,35000.0,86.695,86.9186,86.695,86.9096,35000.0
2013-10-14 12:00:00,97.15,97.25,97.06,97.06,12700.0,86.8649,86.9543,86.7845,86.7845,12700.0
2013-10-14 12:10:00,97.12,97.12,96.94,97.06,7000.0,86.8381,86.8381,86.6772,86.7845,7000.0
2013-10-14 12:20:00,97.06,97.07,96.96,96.99,13100.0,86.7845,86.7934,86.695,86.7219,13100.0
2013-10-14 12:30:00,97.02,97.07,96.91,96.93,20000.0,86.7487,86.7934,86.6503,86.6682,20000.0
2013-10-14 12:40:00,96.95,97.06,96.95,97.0,11300.0,86.6861,86.7845,86.6861,86.7308,11300.0
2013-10-14 12:50:00,97.03,97.11,96.95,97.1,16700.0,86.7576,86.8292,86.6861,86.8202,16700.0
2013-10-14 13:00:00,97.16,97.16,96.98,97.1,12500.0,86.8739,86.8739,86.7129,86.8202,12500.0
2013-10-14 13:10:00,97.1,97.15,97.07,97.15,15100.0,86.8202,86.8649,86.7934,86.8649,15100.0
2013-10-14 13:20:00,97.16,97.16,97.12,97.13,4200.0,86.8739,86.8739,86.8381,86.847,4200.0
2013-10-14 13:30:00,97.1,97.2,97.1,97.11,2900.0,86.8202,86.9096,86.8202,86.8292,2900.0
2013-10-14 13:40:00,97.18,97.18,97.04,97.1,11000.0,86.8917,86.8917,86.7666,86.8202,11000.0
2013-10-14 13:50:00,97.15,97.23,97.14,97.2,18500.0,86.8649,86.9365,86.856,86.9096,18500.0
2013-10-14 14:00:00,97.15,97.29,97.11,97.26,23900.0,86.8649,86.9901,86.8292,86.9633,23900.0
2013-10-14 14:10:00,97.26,97.35,97.23,97.31,12400.0,86.9633,87.0437,86.9365,87.008,12400.0
2013-10-14 14:20:00,97.39,97.39,97.16,97.24,12400.0,87.0795,87.0795,86.8739,86.9454,12400.0
2013-10-14 14:30:00,97.25,97.3,97.25,97.3,12300.0,86.9543,86.999,86.9543,86.999,12300.0
2013-10-14 14:40:00,97.29,97.3,97.07,97.21,18600.0,86.9901,86.999,86.7934,86.9186,18600.0
2013-10-14 14:50:00,97.22,97.3,97.09,97.3,4900.0,86.9275,86.999,86.8113,86.999,4900.0
2013-10-14 15:00:00,97.29,97.3,97.22,97.22,18800.0,86.9901,86.999,86.9275,86.9275,18800.0
2013-10-14 15:10:00,97.23,97.26,97.13,97.13,9600.0,86.9365,86.9633,86.847,86.847,9600.0
2013-10-14 15:20:00,97.1,97.17,97.08,97.17,10500.0,86.8202,86.8828,86.8023,86.8828,10500.0
2013-10-14 15:30:00,97.21,97.21,97.05,97.05,17700.0,86.9186,86.9186,86.7755,86.7755,17700.0
2013-10-14 15:40:00,97.06,97.14,96.99,97.02,21200.0,86.7845,86.856,86.7219,86.7487,21200.0
2013-10-14 15:50:00,97.01,97.11,97.0,97.07,41800.0,86.7397,86.8292,86.7308,86.7934,41800.0
2013-10-15 09:30:00,97.31,97.5,97.15,97.21,74500.0,87.008,87.1779,86.8649,86.9186,74500.0
2013-10-15 09:40:00,97.2,97.24,97.06,97.11,37500.0,86.9096,86.9454,86.7845,86.8292,37500.0
2013-10-15 09:50:00,97.12,97.36,97.07,97.34,33600.0,86.8381,87.0527,86.7934,87.0348,33600.0
2013-10-15 10:00:00,97.34,97.34,97.0,97.05,31000.0,87.0348,87.0348,86.7308,86.7755,31000.0
2013-10-15 10:10:00,97.04,97.2,97.02,97.05,24000.0,86.7666,86.9096,86.7487,86.7755,24000.0
2013-10-15 10:20:00,97.05,97.13,96.95,97.05,42100.0,86.7755,86.847,86.6861,86.7755,42100.0
2013-10-15 10:30:00,97.05,97.15,97.02,97.03,17500.0,86.7755,86.8649,86.7487,86.7576,17500.0
2013-10-15 10:40:00,97.05,97.12,96.78,97.02,24800.0,86.7755,86.8381,86.5341,86.7487,24800.0
2013-10-15 10:50:00,97.02,97.04,96.76,96.94,9200.0,86.7487,86.7666,86.5162,86.6772,9200.0
2013-10-15 11:00:00,96.89,97.05,96.86,96.95,31100.0,86.6324,86.7755,86.6056,86.6861,31100.0
2013-10-15 11:10:00,97.0,97.2,96.97,97.16,44700.0,86.7308,86.9096,86.704,86.8739,44700.0
2013-10-15 11:20:00,97.18,97.3,96.98,97.21,40500.0,86.8917,86.999,86.7129,86.9186,40500.0
2013-10-15 11:30:00,97.2,97.26,97.08,97.09,22400.0,86.9096,86.9633,86.8023,86.8113,22400.0
2013-10-15 11:40:00,97.09,97.28,97.04,97.18,6300.0,86.8113,86.9812,86.7666,86.8917,6300.0
2013-10-15 11:50:00,97.16,97.27,97.09,97.19,141200.0,86.8739,86.9722,86.8113,86.9007,141200.0
2013-10-15 12:00:00,97.21,97.21,96.84,97.14,8300.0,86.9186,86.9186,86.5877,86.856,8300.0
2013-10-15 12:10:00,97.17,97.17,96.97,97.01,2000.0,86.8828,86.8828,86.704,86.7397,2000.0
2013-10-15 12:20:00,97.05,97.2,96.99,97.16,2900.0,86.7755,86.9096,86.7219,86.8739,2900.0
2013-10-15 12:30:00,97.15,97.19,97.07,97.12,4700.0,86.8649,86.9007,86.7934,86.8381,4700.0
2013-10-15 12:40:00,97.06,97.25,97.01,97.2,6800.0,86.7845,86.9543,86.7397,86.9096,6800.0
2013-10-15 12:50:00,97.13,97.14,96.96,97.03,3000.0,86.847,86.856,86.695,86.7576,3000.0
2013-10-15 13:00:00,96.99,97.02,96.82,96.92,5200.0,86.7219,86.7487,86.5699,86.6593,5200.0
2013-10-15 13:10:00,96.92,96.94,96.81,96.9,5400.0,86.6593,86.6772,86.5609,86.6414,5400.0
2013-10-15 13:20:00,96.83,96.83,96.51,96.51,8200.0,86.5788,86.5788,86.2927,86.2927,8200.0
2013-10-15 13:30:00,96.54,96.71,96.44,96.45,6700.0,86.3195,86.4715,86.2301,86.239,6700.0
2013-10-15 13:40:00,96.46,96.64,96.45,96.62,7500.0,86.248,86.4089,86.239,86.391,7500.0
2013-10-15 13:50:00,96.61,96.72,96.58,96.7,3700.0,86.3821,86.4804,86.3553,86.4626,3700.0
2013-10-15 14:00:00,96.72,96.72,96.49,96.49,13100.0,86.4804,86.4804,86.2748,86.2748,13100.0
2013-10-15 14:10:00,96.5,96.54,96.28,96.34,19800.0,86.2837,86.3195,86.087,86.1407,19800.0
2013-10-15 14:20:00,96.33,96.49,96.26,96.26,13300.0,86.1317,86.2748,86.0691,86.0691,13300.0
2013-10-15 14:30:00,96.22,96.25,96.0,96.08,20600.0,86.0334,86.0602,85.8367,85.9082,20600.0
2013-10-15 14:40:00,96.13,96.34,96.02,96.17,26300.0,85.9529,86.1407,85.8546,85.9887,26300.0
2013-10-15 14:50:00,96.18,96.3,95.88,96.02,31500.0,85.9976,86.1049,85.7294,85.8546,31500.0
2013-10-15 15:00:00,95.95,96.22,95.86,96.1,32900.0,85.792,86.0334,85.7115,85.9261,32900.0
2013-10-15 15:10:00,96.09,96.14,95.86,96.06,59700.0,85.9171,85.9618,85.7115,85.8903,59700.0
2013-10-15 15:20:00,96.0,96.12,95.93,95.98,88400.0,85.8367,85.944,85.7741,85.8188,88400.0
2013-10-15 15:30:00,95.99,95.99,95.52,95.54,84600.0,85.8277,85.8277,85.4075,85.4254,84600.0
2013-10-15 15:40:00,95.53,95.61,95.35,95.41,154300.0,85.4164,85.488,85.2555,85.3091,154300.0
2013-10-15 15:50:00,95.37,95.79,94.91,95.14,256600.0,85.2734,85.6489,84.8621,85.0677,256600.0
2013-10-16 09:30:00,94.98,95.35,94.77,94.95,135800.0,84.9247,85.2555,84.7369,84.8978,135800.0
2013-10-16 09:40:00,94.95,95.59,94.78,95.43,98400.0,84.8978,85.4701,84.7458,85.327,98400.0
2013-10-16 09:50:00,95.45,96.36,95.41,96.11,108000.0,85.3449,86.1586,85.3091,85.935,108000.0
2013-10-16 10:00:00,96.08,96.3,95.79,95.79,67300.0,85.9082,86.1049,85.6489,85.6489,67300.0
2013-10-16 10:10:00,95.78,95.8,95.09,95.29,73700.0,85.64,85.6578,85.023,85.2018,73700.0
2013-10-16 10:20:00,95.23,95.76,95.22,95.55,190100.0,85.1482,85.6221,85.1392,85.4343,190100.0
2013-10-16 10:30:00,95.55,95.7,94.89,95.0,50800.0,85.4343,85.5684,84.8442,84.9425,50800.0
2013-10-16 10:40:00,95.03,95.17,94.73,94.85,36200.0,84.9694,85.0945,84.7011,84.8084,36200.0
2013-10-16 10:50:00,94.86,94.93,94.4,94.4,39200.0,84.8174,84.8799,84.4061,84.4061,39200.0
2013-10-16 11:00:00,94.39,94.46,94.27,94.38,63700.0,84.3971,84.4597,84.2898,84.3882,63700.0
2013-10-16 11:10:00,94.37,94.6,94.07,94.07,138700.0,84.3792,84.5849,84.111,84.111,138700.0
2013-10-16 11:20:00,94.11,94.25,94.03,94.12,58100.0,84.1468,84.2719,84.0752,84.1557,58100.0
2013-10-16 11:30:00,94.1,94.37,94.09,94.25,45800.0,84.1378,84.3792,84.1289,84.2719,45800.0
2013-10-16 11:40:00,94.33,94.58,94.29,94.32,25500.0,84.3435,84.567,84.3077,84.3345,25500.0
2013-10-16 11:50:00,94.34,94.45,94.26,94.32,29000.0,84.3524,84.4508,84.2809,84.3345,29000.0
2013-10-16 12:00:00,94.41,94.41,94.25,94.34,13600.0,84.415,84.415,84.2719,84.3524,13600.0
2013-10-16 12:10:00,94.33,94.51,94.3,94.5,19000.0,84.3435,84.5044,84.3166,84.4955,19000.0
2013-10-16 12:20:00,94.53,94.53,93.96,94.08,28500.0,84.5223,84.5223,84.0126,84.1199,28500.0
2013-10-16 12:30:00,94.06,94.34,94.06,94.16,19000.0,84.1021,84.3524,84.1021,84.1915,19000.0
2013-10-16 12:40:00,94.29,94.41,94.27,94.35,10600.0,84.3077,84.415,84.2898,84.3614,10600.0
2013-10-16 12:50:00,94.35,94.39,94.3,94.35,9500.0,84.3614,84.3971,84.3166,84.3614,9500.0
2013-10-16 13:00:00,94.31,94.43,94.27,94.27,12500.0,84.3256,84.4329,84.2898,84.2898,12500.0
2013-10-16 13:10:00,94.29,94.54,94.28,94.48,9700.0,84.3077,84.5312,84.2988,84.4776,9700.0
2013-10-16 13:20:00,94.47,94.47,94.34,94.41,12500.0,84.4686,84.4686,84.3524,84.415,12500.0
2013-10-16 13:30:00,94.44,94.75,94.38,94.68,14800.0,84.4418,84.719,84.3882,84.6564,14800.0
2013-10-16 13:40:00,94.68,94.75,94.66,94.74,8600.0,84.6564,84.719,84.6385,84.7101,8600.0
2013-10-16 13:50:00,94.72,94.93,94.72,94.86,12800.0,84.6922,84.8799,84.6922,84.8174,12800.0
2013-10-16 14:00:00,94.86,94.88,94.61,94.63,12900.0,84.8174,84.8352,84.5938,84.6117,12900.0
2013-10-16 14:10:00,94.65,94.74,94.62,94.66,21300.0,84.6296,84.7101,84.6028,84.6385,21300.0
2013-10-16 14:20:00,94.63,94.84,94.58,94.66,17200.0,84.6117,84.7995,84.567,84.6385,17200.0
2013-10-16 14:30:00,94.72,94.87,94.67,94.76,5300.0,84.6922,84.8263,84.6475,84.7279,5300.0
2013-10-16 14:40:00,94.76,95.0,94.68,94.92,13800.0,84.7279,84.9425,84.6564,84.871,13800.0
2013-10-16 14:50:00,94.94,94.94,94.87,94.9,19600.0,84.8889,84.8889,84.8263,84.8531,19600.0
2013-10-16 15:00:00,94.92,94.97,94.84,94.93,23600.0,84.871,84.9157,84.7995,84.8799,23600.0
2013-10-16 15:10:00,94.93,95.0,94.82,94.98,16800.0,84.8799,84.9425,84.7816,84.9247,16800.0
2013-10-16 15:20:00,94.99,95.05,94.86,94.98,26800.0,84.9336,84.9872,84.8174,84.9247,26800.0
2013-10-16 15:30:00,94.98,95.15,94.96,94.98,49900.0,84.9247,85.0767,84.9068,84.9247,49900.0
2013-10-16 15:40:00,94.96,95.15,94.95,95.05,36700.0,84.9068,85.0767,84.8978,84.9872,36700.0
2013-10-16 15:50:00,95.06,95.15,94.98,94.98,91700.0,84.9962,85.0767,84.9247,84.9247,91700.0
2013-10-17 09:30:00,92.79,92.96,92.68,92.95,91900.0,82.9665,83.1185,82.8682,83.1096,91900.0
2013-10-17 09:40:00,92.97,93.08,92.89,93.05,107200.0,83.1275,83.2258,83.0559,83.199,107200.0
2013-10-17 09:50:00,93.06,93.25,93.0,93.15,21600.0,83.2079,83.3778,83.1543,83.2884,21600.0
2013-10-17 10:00:00,93.13,93.15,92.87,92.93,32400.0,83.2705,83.2884,83.038,83.0917,32400.0
2013-10-17 10:10:00,92.94,92.99,92.76,92.9,49000.0,83.1006,83.1453,82.9397,83.0649,49000.0
2013-10-17 10:20:00,92.86,92.9,92.78,92.83,34800.0,83.0291,83.0649,82.9576,83.0023,34800.0
2013-10-17 10:30:00,92.81,92.82,92.61,92.62,34500.0,82.9844,82.9933,82.8056,82.8145,34500.0
2013-10-17 10:40:00,92.65,92.74,92.6,92.65,39600.0,82.8413,82.9218,82.7966,82.8413,39600.0
2013-10-17 10:50:00,92.66,92.75,92.61,92.69,38600.0,82.8503,82.9307,82.8056,82.8771,38600.0
2013-10-17 11:00:00,92.68,92.78,92.62,92.64,57000.0,82.8682,82.9576,82.8145,82.8324,57000.0
2013-10-17 11:10:00,92.6,93.09,92.59,93.03,147700.0,82.7966,83.2347,82.7877,83.1811,147700.0
2013-10-17 11:20:00,93.05,93.12,92.98,93.03,71400.0,83.199,83.2616,83.1364,83.1811,71400.0
2013-10-17 11:30:00,93.05,93.14,93.0,93.12,23600.0,83.199,83.2795,83.1543,83.2616,23600.0
2013-10-17 11:40:00,93.13,93.26,93.12,93.21,16900.0,83.2705,83.3867,83.2616,83.342,16900.0
2013-10-17 11:50:00,93.21,93.21,93.1,93.13,39000.0,83.342,83.342,83.2437,83.2705,39000.0
2013-10-17 12:00:00,93.19,93.22,93.15,93.2,37500.0,83.3242,83.351,83.2884,83.3331,37500.0
2013-10-17 12:10:00,93.21,93.21,93.09,93.2,27900.0,83.342,83.342,83.2347,83.3331,27900.0
2013-10-17 12:20:00,93.17,93.55,93.17,93.55,26500.0,83.3063,83.646,83.3063,83.646,26500.0
2013-10-17 12:30:00,93.59,93.63,93.39,93.53,15900.0,83.6818,83.7176,83.503,83.6282,15900.0
2013-10-17 12:40:00,93.52,93.73,93.52,93.56,26000.0,83.6192,83.807,83.6192,83.655,26000.0
2013-10-17 12:50:00,93.62,93.62,93.4,93.55,13000.0,83.7086,83.7086,83.5119,83.646,13000.0
2013-10-17 13:00:00,93.6,93.6,93.33,93.43,24100.0,83.6908,83.6908,83.4493,83.5388,24100.0
2013-10-17 13:10:00,93.45,93.52,93.26,93.32,19500.0,83.5566,83.6192,83.3867,83.4404,19500.0
2013-10-17 13:20:00,93.33,93.64,93.31,93.63,30400.0,83.4493,83.7265,83.4315,83.7176,30400.0
2013-10-17 13:30:00,93.63,93.63,93.48,93.63,9400.0,83.7176,83.7176,83.5835,83.7176,9400.0
2013-10-17 13:40:00,93.59,93.63,93.47,93.51,15900.0,83.6818,83.7176,83.5745,83.6103,15900.0
2013-10-17 13:50:00,93.53,93.62,93.5,93.55,7600.0,83.6282,83.7086,83.6013,83.646,7600.0
2013-10-17 14:00:00,93.57,93.63,93.53,93.61,12100.0,83.6639,83.7176,83.6282,83.6997,12100.0
2013-10-17 14:10:00,93.62,93.63,93.46,93.46,18000.0,83.7086,83.7176,83.5656,83.5656,18000.0
2013-10-17 14:20:00,93.43,93.58,93.43,93.53,7800.0,83.5388,83.6729,83.5388,83.6282,7800.0
2013-10-17 14:30:00,93.52,93.56,93.5,93.52,9700.0,83.6192,83.655,83.6013,83.6192,9700.0
2013-10-17 14:40:00,93.51,93.58,93.47,93.56,15200.0,83.6103,83.6729,83.5745,83.655,15200.0
2013-10-17 14:50:00,93.57,93.63,93.55,93.61,10700.0,83.6639,83.7176,83.646,83.6997,10700.0
2013-10-17 15:00:00,93.62,93.71,93.59,93.68,13600.0,83.7086,83.7891,83.6818,83.7623,13600.0
2013-10-17 15:10:00,93.71,93.82,93.7,93.79,19900.0,83.7891,83.8875,83.7802,83.8606,19900.0
2013-10-17 15:20:00,93.8,93.81,93.6,93.79,34600.0,83.8696,83.8785,83.6908,83.8606,34600.0
2013-10-17 15:30:00,93.78,93.93,93.7,93.93,51600.0,83.8517,83.9858,83.7802,83.9858,51600.0
2013-10-17 15:40:00,93.93,93.95,93.81,93.81,33600.0,83.9858,84.0037,83.8785,83.8785,33600.0
2013-10-17 15:50:00,93.81,93.89,93.69,93.85,58300.0,83.8785,83.9501,83.7712,83.9143,58300.0
2013-10-18 09:30:00,92.38,92.5,92.13,92.17,153200.0,82.5999,82.7072,82.3764,82.4121,153200.0
2013-10-18 09:40:00,92.17,92.41,92.14,92.22,75600.0,82.4121,82.6267,82.3853,82.4569,75600.0
2013-10-18 09:50:00,92.24,92.47,92.24,92.37,41100.0,82.4747,82.6804,82.4747,82.591,41100.0
2013-10-18 10:00:00,92.4,92.43,92.27,92.27,71900.0,82.6178,82.6446,82.5016,82.5016,71900.0
2013-10-18 10:10:00,92.26,92.28,92.01,92.03,63900.0,82.4926,82.5105,82.2691,82.287,63900.0
2013-10-18 10:20:00,92.02,92.14,91.95,91.99,48900.0,82.278,82.3853,82.2154,82.2512,48900.0
2013-10-18 10:30:00,91.98,92.05,91.86,92.0,43800.0,82.2423,82.3048,82.135,82.2601,43800.0
2013-10-18 10:40:00,92.01,92.03,91.74,91.81,54000.0,82.2691,82.287,82.0277,82.0903,54000.0
2013-10-18 10:50:00,91.81,91.82,91.61,91.65,55200.0,82.0903,82.0992,81.9114,81.9472,55200.0
2013-10-18 11:00:00,91.65,91.89,91.65,91.8,81500.0,81.9472,82.1618,81.9472,82.0813,81500.0
2013-10-18 11:10:00,91.79,91.85,91.71,91.85,66800.0,82.0724,82.126,82.0008,82.126,66800.0
2013-10-18 11:20:00,91.85,92.0,91.8,92.0,39700.0,82.126,82.2601,82.0813,82.2601,39700.0
2013-10-18 11:30:00,91.99,92.28,91.92,92.16,94900.0,82.2512,82.5105,82.1886,82.4032,94900.0
2013-10-18 11:40:00,92.15,92.15,91.59,91.65,40000.0,82.3943,82.3943,81.8935,81.9472,40000.0
2013-10-18 11:50:00,91.61,91.74,91.38,91.38,52300.0,81.9114,82.0277,81.7058,81.7058,52300.0
2013-10-18 12:00:00,91.38,91.49,91.22,91.32,37100.0,81.7058,81.8041,81.5627,81.6521,37100.0
2013-10-18 12:10:00,91.42,91.61,91.38,91.45,16600.0,81.7415,81.9114,81.7058,81.7684,16600.0
2013-10-18 12:20:00,91.53,91.73,91.53,91.59,10600.0,81.8399,82.0187,81.8399,81.8935,10600.0
2013-10-18 12:30:00,91.61,91.88,91.59,91.86,31100.0,81.9114,82.1528,81.8935,82.135,31100.0
2013-10-18 12:40:00,91.85,92.01,91.84,91.95,38200.0,82.126,82.2691,82.1171,82.2154,38200.0
2013-10-18 12:50:00,91.96,92.02,91.96,91.98,19200.0,82.2244,82.278,82.2244,82.2423,19200.0
2013-10-18 13:00:00,92.0,92.07,91.97,92.01,8900.0,82.2601,82.3227,82.2333,82.2691,8900.0
2013-10-18 13:10:00,92.03,92.1,92.0,92.05,30100.0,82.287,82.3496,82.2601,82.3048,30100.0
2013-10-18 13:20:00,92.05,92.16,92.04,92.16,15200.0,82.3048,82.4032,82.2959,82.4032,15200.0
2013-10-18 13:30:00,92.12,92.29,92.12,92.21,43600.0,82.3674,82.5194,82.3674,82.4479,43600.0
2013-10-18 13:40:00,92.25,92.58,92.25,92.46,34200.0,82.4837,82.7787,82.4837,82.6714,34200.0
2013-10-18 13:50:00,92.46,92.71,92.44,92.6,35800.0,82.6714,82.895,82.6536,82.7966,35800.0
2013-10-18 14:00:00,92.6,92.6,92.34,92.43,19800.0,82.7966,82.7966,82.5641,82.6446,19800.0
2013-10-18 14:10:00,92.4,92.44,92.23,92.34,19400.0,82.6178,82.6536,82.4658,82.5641,19400.0
2013-10-18 14:20:00,92.34,92.65,92.34,92.61,43000.0,82.5641,82.8413,82.5641,82.8056,43000.0
2013-10-18 14:30:00,92.62,92.7,92.58,92.65,17400.0,82.8145,82.886,82.7787,82.8413,17400.0
2013-10-18 14:40:00,92.64,92.68,92.59,92.68,15800.0,82.8324,82.8682,82.7877,82.8682,15800.0
2013-10-18 14:50:00,92.68,92.7,92.59,92.66,24600.0,82.8682,82.886,82.7877,82.8503,24600.0
2013-10-18 15:00:00,92.62,92.7,92.58,92.62,25900.0,82.8145,82.886,82.7787,82.8145,25900.0
2013-10-18 15:10:00,92.64,92.75,92.61,92.71,25000.0,82.8324,82.9307,82.8056,82.895,25000.0
2013-10-18 15:20:00,92.68,92.77,92.63,92.77,23300.0,82.8682,82.9486,82.8234,82.9486,23300.0
2013-10-18 15:30:00,92.77,92.86,92.73,92.84,95500.0,82.9486,83.0291,82.9129,83.0112,95500.0
2013-10-18 15:40:00,92.84,92.91,92.82,92.86,75000.0,83.0112,83.0738,82.9933,83.0291,75000.0
2013-10-18 15:50:00,92.87,92.93,92.84,92.86,133300.0,83.038,83.0917,83.0112,83.0291,133300.0
2013-10-21 09:30:00,92.05,92.9,92.05,92.88,128500.0,82.3048,83.0649,82.3048,83.047,128500.0
2013-10-21 09:40:00,92.9,93.12,92.76,92.93,77600.0,83.0649,83.2616,82.9397,83.0917,77600.0
2013-10-21 09:50:00,92.95,92.97,92.78,92.96,49100.0,83.1096,83.1275,82.9576,83.1185,49100.0
2013-10-21 10:00:00,92.96,92.99,92.78,92.81,37600.0,83.1185,83.1453,82.9576,82.9844,37600.0
2013-10-21 10:10:00,92.83,92.84,92.67,92.72,44100.0,83.0023,83.0112,82.8592,82.9039,44100.0
2013-10-21 10:20:00,92.76,92.84,92.69,92.76,15600.0,82.9397,83.0112,82.8771,82.9397,15600.0
2013-10-21 10:30:00,92.77,92.87,92.73,92.73,46800.0,82.9486,83.038,82.9129,82.9129,46800.0
2013-10-21 10:40:00,92.75,92.91,92.72,92.8,19300.0,82.9307,83.0738,82.9039,82.9754,19300.0
2013-10-21 10:50:00,92.8,92.93,92.71,92.88,13000.0,82.9754,83.0917,82.895,83.047,13000.0
2013-10-21 11:00:00,92.83,92.98,92.81,92.97,15100.0,83.0023,83.1364,82.9844,83.1275,15100.0
2013-10-21 11:10:00,92.98,93.32,92.95,93.32,47100.0,83.1364,83.4404,83.1096,83.4404,47100.0
2013-10-21 11:20:00,93.32,93.33,93.16,93.2,20900.0,83.4404,83.4493,83.2973,83.3331,20900.0
2013-10-21 11:30:00,93.23,93.23,92.95,92.95,21800.0,83.3599,83.3599,83.1096,83.1096,21800.0
2013-10-21 11:40:00,92.99,93.02,92.88,93.0,6600.0,83.1453,83.1722,83.047,83.1543,6600.0
2013-10-21 11:50:00,92.99,93.18,92.99,93.07,5200.0,83.1453,83.3152,83.1453,83.2169,5200.0
2013-10-21 12:00:00,93.12,93.13,92.96,92.96,14500.0,83.2616,83.2705,83.1185,83.1185,14500.0
2013-10-21 12:10:00,93.03,93.24,92.96,93.23,7700.0,83.1811,83.3689,83.1185,83.3599,7700.0
2013-10-21 12:20:00,93.23,93.33,93.2,93.28,21300.0,83.3599,83.4493,83.3331,83.4046,21300.0
2013-10-21 12:30:00,93.28,93.51,93.27,93.48,8300.0,83.4046,83.6103,83.3957,83.5835,8300.0
2013-10-21 12:40:00,93.51,93.56,93.37,93.37,9700.0,83.6103,83.655,83.4851,83.4851,9700.0
2013-10-21 12:50:00,93.38,93.46,93.34,93.44,5600.0,83.494,83.5656,83.4583,83.5477,5600.0
2013-10-21 13:00:00,93.43,93.46,93.39,93.39,4200.0,83.5388,83.5656,83.503,83.503,4200.0
2013-10-21 13:10:00,93.4,93.4,93.28,93.31,5100.0,83.5119,83.5119,83.4046,83.4315,5100.0
2013-10-21 13:20:00,93.31,93.34,93.31,93.34,16800.0,83.4315,83.4583,83.4315,83.4583,16800.0
2013-10-21 13:30:00,93.34,93.39,93.28,93.28,4500.0,83.4583,83.503,83.4046,83.4046,4500.0
2013-10-21 13:40:00,93.32,93.32,93.27,93.31,12300.0,83.4404,83.4404,83.3957,83.4315,12300.0
2013-10-21 13:50:00,93.3,93.31,93.28,93.29,26500.0,83.4225,83.4315,83.4046,83.4136,26500.0
2013-10-21 14:00:00,93.29,93.3,93.19,93.27,8300.0,83.4136,83.4225,83.3242,83.3957,8300.0
2013-10-21 14:10:00,93.26,93.32,93.18,93.29,4900.0,83.3867,83.4404,83.3152,83.4136,4900.0
2013-10-21 14:20:00,93.26,93.26,93.06,93.1,19800.0,83.3867,83.3867,83.2079,83.2437,19800.0
2013-10-21 14:30:00,93.11,93.16,93.06,93.06,19600.0,83.2526,83.2973,83.2079,83.2079,19600.0
2013-10-21 14:40:00,93.05,93.11,93.03,93.11,5500.0,83.199,83.2526,83.1811,83.2526,5500.0
2013-10-21 14:50:00,93.09,93.13,92.89,92.93,41800.0,83.2347,83.2705,83.0559,83.0917,41800.0
2013-10-21 15:00:00,92.98,93.13,92.96,93.13,7600.0,83.1364,83.2705,83.1185,83.2705,7600.0
2013-10-21 15:10:00,93.12,93.25,93.12,93.19,32500.0,83.2616,83.3778,83.2616,83.3242,32500.0
2013-10-21 15:20:00,93.2,93.24,93.13,93.14,21300.0,83.3331,83.3689,83.2705,83.2795,21300.0
2013-10-21 15:30:00,93.15,93.15,93.04,93.13,19200.0,83.2884,83.2884,83.19,83.2705,19200.0
2013-10-21 15:40:00,93.13,93.22,93.1,93.18,25200.0,83.2705,83.351,83.2437,83.3152,25200.0
2013-10-21 15:50:00,93.17,93.18,93.04,93.16,48300.0,83.3063,83.3152,83.19,83.2973,48300.0
2013-10-22 09:30:00,94.11,94.21,93.9,94.11,41100.0,84.1468,84.2362,83.959,84.1468,41100.0
2013-10-22 09:40:00,94.09,94.2,93.89,94.03,18900.0,84.1289,84.2272,83.9501,84.0752,18900.0
2013-10-22 09:50:00,94.07,94.42,94.07,94.39,30700.0,84.111,84.4239,84.111,84.3971,30700.0
2013-10-22 10:00:00,94.45,94.55,94.35,94.42,38600.0,84.4508,84.5402,84.3614,84.4239,38600.0
2013-10-22 10:10:00,94.44,94.5,94.31,94.31,18300.0,84.4418,84.4955,84.3256,84.3256,18300.0
2013-10-22 10:20:00,94.34,94.38,94.21,94.37,26700.0,84.3524,84.3882,84.2362,84.3792,26700.0
2013-10-22 10:30:00,94.37,94.42,94.25,94.31,12100.0,84.3792,84.4239,84.2719,84.3256,12100.0
2013-10-22 10:40:00,94.3,94.3,94.03,94.09,24600.0,84.3166,84.3166,84.0752,84.1289,24600.0
2013-10-22 10:50:00,94.04,94.12,93.8,94.02,28200.0,84.0842,84.1557,83.8696,84.0663,28200.0
2013-10-22 11:00:00,94.01,94.11,93.91,93.93,16100.0,84.0573,84.1468,83.9679,83.9858,16100.0
2013-10-22 11:10:00,93.96,94.03,93.9,93.93,32900.0,84.0126,84.0752,83.959,83.9858,32900.0
2013-10-22 11:20:00,93.9,93.94,93.78,93.9,10700.0,83.959,83.9948,83.8517,83.959,10700.0
2013-10-22 11:30:00,93.92,94.11,93.82,94.11,116200.0,83.9769,84.1468,83.8875,84.1468,116200.0
2013-10-22 11:40:00,94.09,94.11,93.91,94.07,10600.0,84.1289,84.1468,83.9679,84.111,10600.0
2013-10-22 11:50:00,94.04,94.05,93.95,93.99,5300.0,84.0842,84.0931,84.0037,84.0395,5300.0
2013-10-22 12:00:00,94.04,94.13,94.04,94.1,6800.0,84.0842,84.1646,84.0842,84.1378,6800.0
2013-10-22 12:10:00,94.1,94.11,94.05,94.1,4800.0,84.1378,84.1468,84.0931,84.1378,4800.0
2013-10-22 12:20:00,94.1,94.3,94.1,94.23,10700.0,84.1378,84.3166,84.1378,84.2541,10700.0
2013-10-22 12:30:00,94.19,94.19,94.13,94.16,12100.0,84.2183,84.2183,84.1646,84.1915,12100.0
2013-10-22 12:40:00,94.15,94.18,94.02,94.02,20000.0,84.1825,84.2094,84.0663,84.0663,20000.0
2013-10-22 12:50:00,94.02,94.09,94.02,94.07,9300.0,84.0663,84.1289,84.0663,84.111,9300.0
2013-10-22 13:00:00,94.09,94.2,94.09,94.12,3600.0,84.1289,84.2272,84.1289,84.1557,3600.0
2013-10-22 13:10:00,94.1,94.17,94.1,94.12,10300.0,84.1378,84.2004,84.1378,84.1557,10300.0
2013-10-22 13:20:00,94.13,94.14,94.1,94.13,6500.0,84.1646,84.1736,84.1378,84.1646,6500.0
2013-10-22 13:30:00,94.1,94.3,94.1,94.28,20700.0,84.1378,84.3166,84.1378,84.2988,20700.0
2013-10-22 13:40:00,94.28,94.41,94.2,94.41,10500.0,84.2988,84.415,84.2272,84.415,10500.0
2013-10-22 13:50:00,94.4,94.48,94.38,94.41,26600.0,84.4061,84.4776,84.3882,84.415,26600.0
2013-10-22 14:00:00,94.39,94.49,94.35,94.42,17900.0,84.3971,84.4865,84.3614,84.4239,17900.0
2013-10-22 14:10:00,94.39,94.5,94.27,94.28,13000.0,84.3971,84.4955,84.2898,84.2988,13000.0
2013-10-22 14:20:00,94.25,94.28,94.11,94.24,12200.0,84.2719,84.2988,84.1468,84.263,12200.0
2013-10-22 14:30:00,94.24,94.33,94.2,94.22,16800.0,84.263,84.3435,84.2272,84.2451,16800.0
2013-10-22 14:40:00,94.23,94.27,94.2,94.24,26600.0,84.2541,84.2898,84.2272,84.263,26600.0
2013-10-22 14:50:00,94.25,94.3,94.14,94.25,19200.0,84.2719,84.3166,84.1736,84.2719,19200.0
2013-10-22 15:00:00,94.25,94.39,94.25,94.3,21900.0,84.2719,84.3971,84.2719,84.3166,21900.0
2013-10-22 15:10:00,94.31,94.36,94.2,94.31,19600.0,84.3256,84.3703,84.2272,84.3256,19600.0
2013-10-22 15:20:00,94.31,94.35,94.09,94.11,24000.0,84.3256,84.3614,84.1289,84.1468,24000.0
2013-10-22 15:30:00,94.1,94.23,94.06,94.15,34000.0,84.1378,84.2541,84.1021,84.1825,34000.0
2013-10-22 15:40:00,94.16,94.18,94.06,94.07,44800.0,84.1915,84.2094,84.1021,84.111,44800.0
2013-10-22 15:50:00,94.06,94.19,93.9,94.12,119900.0,84.1021,84.2183,83.959,84.1557,119900.0
2013-10-23 09:30:00,94.54,94.54,94.02,94.12,65800.0,84.5312,84.5312,84.0663,84.1557,65800.0
2013-10-23 09:40:00,94.12,94.24,93.95,94.13,64100.0,84.1557,84.263,84.0037,84.1646,64100.0
2013-10-23 09:50:00,94.21,94.44,93.84,93.86,56100.0,84.2362,84.4418,83.9053,83.9232,56100.0
2013-10-23 10:00:00,93.82,93.97,93.7,93.78,42800.0,83.8875,84.0216,83.7802,83.8517,42800.0
2013-10-23 10:10:00,93.74,93.8,93.57,93.59,24400.0,83.8159,83.8696,83.6639,83.6818,24400.0
2013-10-23 10:20:00,93.58,93.58,93.26,93.26,11400.0,83.6729,83.6729,83.3867,83.3867,11400.0
2013-10-23 10:30:00,93.29,93.44,93.23,93.37,14900.0,83.4136,83.5477,83.3599,83.4851,14900.0
2013-10-23 10:40:00,93.39,93.47,93.24,93.27,8200.0,83.503,83.5745,83.3689,83.3957,8200.0
2013-10-23 10:50:00,93.23,93.44,93.05,93.42,29000.0,83.3599,83.5477,83.199,83.5298,29000.0
2013-10-23 11:00:00,93.42,93.49,93.38,93.39,18600.0,83.5298,83.5924,83.494,83.503,18600.0
2013-10-23 11:10:00,93.37,93.44,93.31,93.41,8700.0,83.4851,83.5477,83.4315,83.5209,8700.0
2013-10-23 11:20:00,93.39,93.49,93.35,93.39,6800.0,83.503,83.5924,83.4672,83.503,6800.0
2013-10-23 11:30:00,93.42,93.58,93.39,93.42,16600.0,83.5298,83.6729,83.503,83.5298,16600.0
2013-10-23 11:40:00,93.42,93.59,93.41,93.58,5300.0,83.5298,83.6818,83.5209,83.6729,5300.0
2013-10-23 11:50:00,93.56,93.59,93.45,93.45,1900.0,83.655,83.6818,83.5566,83.5566,1900.0
2013-10-23 12:00:00,93.48,93.63,93.46,93.53,5800.0,83.5835,83.7176,83.5656,83.6282,5800.0
2013-10-23 12:10:00,93.36,93.39,93.26,93.26,1300.0,83.4762,83.503,83.3867,83.3867,1300.0
2013-10-23 12:20:00,93.31,93.31,93.15,93.21,7200.0,83.4315,83.4315,83.2884,83.342,7200.0
2013-10-23 12:30:00,93.18,93.2,93.13,93.2,2300.0,83.3152,83.3331,83.2705,83.3331,2300.0
2013-10-23 12:40:00,93.15,93.33,93.14,93.27,4500.0,83.2884,83.4493,83.2795,83.3957,4500.0
2013-10-23 12:50:00,93.27,93.62,93.26,93.58,6000.0,83.3957,83.7086,83.3867,83.6729,6000.0
2013-10-23 13:00:00,93.61,93.65,93.57,93.64,8300.0,83.6997,83.7355,83.6639,83.7265,8300.0
2013-10-23 13:10:00,93.59,93.63,93.49,93.58,19000.0,83.6818,83.7176,83.5924,83.6729,19000.0
2013-10-23 13:20:00,93.54,93.6,93.38,93.43,17500.0,83.6371,83.6908,83.494,83.5388,17500.0
2013-10-23 13:30:00,93.44,93.46,93.28,93.31,3400.0,83.5477,83.5656,83.4046,83.4315,3400.0
2013-10-23 13:40:00,93.27,93.43,93.22,93.43,5000.0,83.3957,83.5388,83.351,83.5388,5000.0
2013-10-23 13:50:00,93.39,93.43,93.2,93.24,3000.0,83.503,83.5388,83.3331,83.3689,3000.0
2013-10-23 14:00:00,93.22,93.22,93.09,93.09,9000.0,83.351,83.351,83.2347,83.2347,9000.0
2013-10-23 14:10:00,93.13,93.17,93.09,93.13,5300.0,83.2705,83.3063,83.2347,83.2705,5300.0
2013-10-23 14:20:00,93.14,93.19,93.12,93.17,11000.0,83.2795,83.3242,83.2616,83.3063,11000.0
2013-10-23 14:30:00,93.19,93.33,93.17,93.24,17700.0,83.3242,83.4493,83.3063,83.3689,17700.0
2013-10-23 14:40:00,93.2,93.48,93.2,93.4,15000.0,83.3331,83.5835,83.3331,83.5119,15000.0
2013-10-23 14:50:00,93.35,93.38,93.28,93.31,15200.0,83.4672,83.494,83.4046,83.4315,15200.0
2013-10-23 15:00:00,93.31,93.54,93.28,93.4,34900.0,83.4315,83.6371,83.4046,83.5119,34900.0
2013-10-23 15:10:00,93.43,93.52,93.37,93.43,39700.0,83.5388,83.6192,83.4851,83.5388,39700.0
2013-10-23 15:20:00,93.38,93.56,93.38,93.48,27500.0,83.494,83.655,83.494,83.5835,27500.0
2013-10-23 15:30:00,93.47,93.59,93.45,93.51,31200.0,83.5745,83.6818,83.5566,83.6103,31200.0
2013-10-23 15:40:00,93.52,93.54,93.44,93.44,21400.0,83.6192,83.6371,83.5477,83.5477,21400.0
2013-10-23 15:50:00,93.44,93.5,93.26,93.34,103600.0,83.5477,83.6013,83.3867,83.4583,103600.0
2013-10-24 09:30:00,94.32,94.49,94.03,94.03,41000.0,84.3345,84.4865,84.0752,84.0752,41000.0
2013-10-24 09:40:00,94.05,94.05,93.86,94.0,16500.0,84.0931,84.0931,83.9232,84.0484,16500.0
2013-10-24 09:50:00,93.97,94.0,93.87,94.0,8700.0,84.0216,84.0484,83.9322,84.0484,8700.0
2013-10-24 10:00:00,93.99,94.05,93.81,94.02,22800.0,84.0395,84.0931,83.8785,84.0663,22800.0
2013-10-24 10:10:00,93.97,94.23,93.89,94.14,23100.0,84.0216,84.2541,83.9501,84.1736,23100.0
2013-10-24 10:20:00,94.12,94.13,93.89,94.06,16000.0,84.1557,84.1646,83.9501,84.1021,16000.0
2013-10-24 10:30:00,94.05,94.23,94.0,94.23,32300.0,84.0931,84.2541,84.0484,84.2541,32300.0
2013-10-24 10:40:00,94.2,94.29,94.15,94.16,16700.0,84.2272,84.3077,84.1825,84.1915,16700.0
2013-10-24 10:50:00,94.16,94.29,94.12,94.29,8900.0,84.1915,84.3077,84.1557,84.3077,8900.0
2013-10-24 11:00:00,94.3,94.36,94.24,94.36,14100.0,84.3166,84.3703,84.263,84.3703,14100.0
2013-10-24 11:10:00,94.37,94.37,94.1,94.13,8400.0,84.3792,84.3792,84.1378,84.1646,8400.0
2013-10-24 11:20:00,94.15,94.47,94.13,94.41,13000.0,84.1825,84.4686,84.1646,84.415,13000.0
2013-10-24 11:30:00,94.41,94.58,94.41,94.45,13200.0,84.415,84.567,84.415,84.4508,13200.0
2013-10-24 11:40:00,94.46,94.46,94.2,94.23,2100.0,84.4597,84.4597,84.2272,84.2541,2100.0
2013-10-24 11:50:00,94.24,94.3,94.18,94.19,10600.0,84.263,84.3166,84.2094,84.2183,10600.0
2013-10-24 12:00:00,94.23,94.32,94.23,94.26,3600.0,84.2541,84.3345,84.2541,84.2809,3600.0
2013-10-24 12:10:00,94.24,94.28,94.18,94.18,4100.0,84.263,84.2988,84.2094,84.2094,4100.0
2013-10-24 12:20:00,94.2,94.36,94.14,94.33,7600.0,84.2272,84.3703,84.1736,84.3435,7600.0
2013-10-24 12:30:00,94.33,94.35,94.28,94.35,2500.0,84.3435,84.3614,84.2988,84.3614,2500.0
2013-10-24 12:40:00,94.35,94.36,94.22,94.31,8100.0,84.3614,84.3703,84.2451,84.3256,8100.0
2013-10-24 12:50:00,94.33,94.36,94.17,94.36,6000.0,84.3435,84.3703,84.2004,84.3703,6000.0
2013-10-24 13:00:00,94.34,94.39,94.26,94.31,2700.0,84.3524,84.3971,84.2809,84.3256,2700.0
2013-10-24 13:10:00,94.25,94.3,94.14,94.14,3300.0,84.2719,84.3166,84.1736,84.1736,3300.0
2013-10-24 13:20:00,94.17,94.23,94.11,94.23,6200.0,84.2004,84.2541,84.1468,84.2541,6200.0
2013-10-24 13:30:00,94.19,94.21,94.11,94.11,2600.0,84.2183,84.2362,84.1468,84.1468,2600.0
2013-10-24 13:40:00,94.11,94.18,94.11,94.13,4100.0,84.1468,84.2094,84.1468,84.1646,4100.0
2013-10-24 13:50:00,94.16,94.16,94.02,94.02,3300.0,84.1915,84.1915,84.0663,84.0663,3300.0
2013-10-24 14:00:00,94.09,94.1,93.95,93.95,4400.0,84.1289,84.1378,84.0037,84.0037,4400.0
2013-10-24 14:10:00,93.98,94.06,93.94,94.05,6300.0,84.0305,84.1021,83.9948,84.0931,6300.0
2013-10-24 14:20:00,94.06,94.13,94.01,94.09,11500.0,84.1021,84.1646,84.0573,84.1289,11500.0
2013-10-24 14:30:00,94.09,94.13,94.03,94.11,5000.0,84.1289,84.1646,84.0752,84.1468,5000.0
2013-10-24 14:40:00,94.1,94.18,94.04,94.18,4300.0,84.1378,84.2094,84.0842,84.2094,4300.0
2013-10-24 14:50:00,94.18,94.18,94.08,94.14,6000.0,84.2094,84.2094,84.1199,84.1736,6000.0
2013-10-24 15:00:00,94.14,94.21,94.06,94.06,18500.0,84.1736,84.2362,84.1021,84.1021,18500.0
2013-10-24 15:10:00,94.1,94.17,94.09,94.14,11000.0,84.1378,84.2004,84.1289,84.1736,11000.0
2013-10-24 15:20:00,94.14,94.29,94.13,94.27,22900.0,84.1736,84.3077,84.1646,84.2898,22900.0
2013-10-24 15:30:00,94.28,94.29,94.13,94.2,20500.0,84.2988,84.3077,84.1646,84.2272,20500.0
2013-10-24 15:40:00,94.21,94.24,94.13,94.13,25200.0,84.2362,84.263,84.1646,84.1646,25200.0
2013-10-24 15:50:00,94.15,94.24,94.07,94.09,37000.0,84.1825,84.263,84.111,84.1289,37000.0
2013-10-25 09:30:00,94.45,94.47,94.1,94.3,34900.0,84.4508,84.4686,84.1378,84.3166,34900.0
2013-10-25 09:40:00,94.27,94.37,94.03,94.03,21900.0,84.2898,84.3792,84.0752,84.0752,21900.0
2013-10-25 09:50:00,94.07,94.12,93.94,94.06,25400.0,84.111,84.1557,83.9948,84.1021,25400.0
2013-10-25 10:00:00,93.95,94.3,93.95,94.23,28300.0,84.0037,84.3166,84.0037,84.2541,28300.0
2013-10-25 10:10:00,94.26,94.32,94.1,94.1,20000.0,84.2809,84.3345,84.1378,84.1378,20000.0
2013-10-25 10:20:00,94.08,94.11,93.75,93.8,19600.0,84.1199,84.1468,83.8249,83.8696,19600.0
2013-10-25 10:30:00,93.78,93.87,93.7,93.81,8800.0,83.8517,83.9322,83.7802,83.8785,8800.0
2013-10-25 10:40:00,93.77,93.86,93.68,93.79,7200.0,83.8428,83.9232,83.7623,83.8606,7200.0
2013-10-25 10:50:00,93.72,93.79,93.62,93.73,20100.0,83.7981,83.8606,83.7086,83.807,20100.0
2013-10-25 11:00:00,93.73,93.76,93.63,93.63,11400.0,83.807,83.8338,83.7176,83.7176,11400.0
2013-10-25 11:10:00,93.58,93.69,93.53,93.69,18500.0,83.6729,83.7712,83.6282,83.7712,18500.0
2013-10-25 11:20:00,93.7,93.81,93.64,93.68,14500.0,83.7802,83.8785,83.7265,83.7623,14500.0
2013-10-25 11:30:00,93.68,93.75,93.65,93.66,19800.0,83.7623,83.8249,83.7355,83.7444,19800.0
2013-10-25 11:40:00,93.57,93.69,93.5,93.67,9100.0,83.6639,83.7712,83.6013,83.7533,9100.0
2013-10-25 11:50:00,93.66,93.66,93.44,93.51,5400.0,83.7444,83.7444,83.5477,83.6103,5400.0
2013-10-25 12:00:00,93.52,93.64,93.48,93.64,3800.0,83.6192,83.7265,83.5835,83.7265,3800.0
2013-10-25 12:10:00,93.64,93.72,93.57,93.71,3700.0,83.7265,83.7981,83.6639,83.7891,3700.0
2013-10-25 12:20:00,93.7,93.89,93.68,93.84,2900.0,83.7802,83.9501,83.7623,83.9053,2900.0
2013-10-25 12:30:00,93.84,93.92,93.78,93.92,4600.0,83.9053,83.9769,83.8517,83.9769,4600.0
2013-10-25 12:40:00,93.94,94.15,93.94,94.14,5100.0,83.9948,84.1825,83.9948,84.1736,5100.0
2013-10-25 12:50:00,94.16,94.16,94.06,94.13,3200.0,84.1915,84.1915,84.1021,84.1646,3200.0
2013-10-25 13:00:00,94.12,94.24,94.09,94.24,8200.0,84.1557,84.263,84.1289,84.263,8200.0
2013-10-25 13:10:00,94.22,94.35,94.2,94.29,5000.0,84.2451,84.3614,84.2272,84.3077,5000.0
2013-10-25 13:20:00,94.25,94.25,94.15,94.2,5000.0,84.2719,84.2719,84.1825,84.2272,5000.0
2013-10-25 13:30:00,94.17,94.2,93.94,94.13,10200.0,84.2004,84.2272,83.9948,84.1646,10200.0
2013-10-25 13:40:00,94.19,94.24,94.12,94.13,4900.0,84.2183,84.263,84.1557,84.1646,4900.0
2013-10-25 13:50:00,94.11,94.12,94.06,94.07,3400.0,84.1468,84.1557,84.1021,84.111,3400.0
2013-10-25 14:00:00,94.07,94.25,94.07,94.25,4600.0,84.111,84.2719,84.111,84.2719,4600.0
2013-10-25 14:10:00,94.21,94.28,94.18,94.27,8500.0,84.2362,84.2988,84.2094,84.2898,8500.0
2013-10-25 14:20:00,94.22,94.26,94.17,94.17,6200.0,84.2451,84.2809,84.2004,84.2004,6200.0
2013-10-25 14:30:00,94.17,94.17,93.95,93.99,4600.0,84.2004,84.2004,84.0037,84.0395,4600.0
2013-10-25 14:40:00,93.99,94.21,93.99,94.2,6500.0,84.0395,84.2362,84.0395,84.2272,6500.0
2013-10-25 14:50:00,94.18,94.23,94.17,94.22,5500.0,84.2094,84.2541,84.2004,84.2451,5500.0
2013-10-25 15:00:00,94.22,94.22,94.07,94.14,6600.0,84.2451,84.2451,84.111,84.1736,6600.0
2013-10-25 15:10:00,94.15,94.2,94.13,94.18,8800.0,84.1825,84.2272,84.1646,84.2094,8800.0
2013-10-25 15:20:00,94.18,94.19,94.1,94.12,9900.0,84.2094,84.2183,84.1378,84.1557,9900.0
2013-10-25 15:30:00,94.12,94.25,94.12,94.16,27300.0,84.1557,84.2719,84.1557,84.1915,27300.0
2013-10-25 15:40:00,94.17,94.31,94.15,94.19,24900.0,84.2004,84.3256,84.1825,84.2183,24900.0
2013-10-25 15:50:00,94.19,94.31,94.19,94.28,29800.0,84.2183,84.3256,84.2183,84.2988,29800.0
2013-10-28 09:30:00,93.96,94.08,93.86,94.08,36700.0,84.0126,84.1199,83.9232,84.1199,36700.0
2013-10-28 09:40:00,94.06,94.09,93.9,94.06,9500.0,84.1021,84.1289,83.959,84.1021,9500.0
2013-10-28 09:50:00,94.1,94.1,93.95,93.95,5600.0,84.1378,84.1378,84.0037,84.0037,5600.0
2013-10-28 10:00:00,93.94,94.2,93.89,94.12,4400.0,83.9948,84.2272,83.9501,84.1557,4400.0
2013-10-28 10:10:00,94.19,94.3,94.15,94.19,3000.0,84.2183,84.3166,84.1825,84.2183,3000.0
2013-10-28 10:20:00,94.15,94.18,94.02,94.02,8200.0,84.1825,84.2094,84.0663,84.0663,8200.0
2013-10-28 10:30:00,94.01,94.11,93.92,94.05,9700.0,84.0573,84.1468,83.9769,84.0931,9700.0
2013-10-28 10:40:00,94.09,94.15,94.03,94.12,12800.0,84.1289,84.1825,84.0752,84.1557,12800.0
2013-10-28 10:50:00,94.14,94.14,93.86,93.86,9200.0,84.1736,84.1736,83.9232,83.9232,9200.0
2013-10-28 11:00:00,93.87,93.96,93.83,93.85,36700.0,83.9322,84.0126,83.8964,83.9143,36700.0
2013-10-28 11:10:00,93.86,93.98,93.86,93.98,3100.0,83.9232,84.0305,83.9232,84.0305,3100.0
2013-10-28 11:20:00,93.95,94.11,93.95,94.11,8300.0,84.0037,84.1468,84.0037,84.1468,8300.0
2013-10-28 11:30:00,94.11,94.25,94.04,94.24,7900.0,84.1468,84.2719,84.0842,84.263,7900.0
2013-10-28 11:40:00,94.19,94.29,94.14,94.22,14600.0,84.2183,84.3077,84.1736,84.2451,14600.0
2013-10-28 11:50:00,94.21,94.34,94.2,94.34,14400.0,84.2362,84.3524,84.2272,84.3524,14400.0
2013-10-28 12:00:00,94.38,94.53,94.2,94.37,27900.0,84.3882,84.5223,84.2272,84.3792,27900.0
2013-10-28 12:10:00,94.4,94.57,94.33,94.57,24600.0,84.4061,84.5581,84.3435,84.5581,24600.0
2013-10-28 12:20:00,94.58,94.62,94.24,94.25,7300.0,84.567,84.6028,84.263,84.2719,7300.0
2013-10-28 12:30:00,94.3,94.3,94.25,94.28,1200.0,84.3166,84.3166,84.2719,84.2988,1200.0
2013-10-28 12:40:00,94.31,94.38,94.27,94.33,8500.0,84.3256,84.3882,84.2898,84.3435,8500.0
2013-10-28 12:50:00,94.32,94.35,94.27,94.34,4300.0,84.3345,84.3614,84.2898,84.3524,4300.0
2013-10-28 13:00:00,94.25,94.27,94.21,94.27,2000.0,84.2719,84.2898,84.2362,84.2898,2000.0
2013-10-28 13:10:00,94.3,94.3,94.23,94.24,1100.0,84.3166,84.3166,84.2541,84.263,1100.0
2013-10-28 13:20:00,94.28,94.28,94.16,94.16,4700.0,84.2988,84.2988,84.1915,84.1915,4700.0
2013-10-28 13:30:00,94.18,94.2,94.12,94.14,4700.0,84.2094,84.2272,84.1557,84.1736,4700.0
2013-10-28 13:40:00,94.16,94.18,94.16,94.18,800.0,84.1915,84.2094,84.1915,84.2094,800.0
2013-10-28 13:50:00,94.16,94.16,94.1,94.1,3600.0,84.1915,84.1915,84.1378,84.1378,3600.0
2013-10-28 14:00:00,94.13,94.15,94.12,94.12,3600.0,84.1646,84.1825,84.1557,84.1557,3600.0
2013-10-28 14:10:00,94.12,94.15,94.07,94.11,14400.0,84.1557,84.1825,84.111,84.1468,14400.0
2013-10-28 14:20:00,94.11,94.2,94.1,94.18,3300.0,84.1468,84.2272,84.1378,84.2094,3300.0
2013-10-28 14:30:00,94.19,94.19,94.07,94.07,6800.0,84.2183,84.2183,84.111,84.111,6800.0
2013-10-28 14:40:00,94.09,94.14,94.07,94.12,5600.0,84.1289,84.1736,84.111,84.1557,5600.0
2013-10-28 14:50:00,94.13,94.13,94.05,94.1,4000.0,84.1646,84.1646,84.0931,84.1378,4000.0
2013-10-28 15:00:00,94.06,94.14,94.0,94.06,65200.0,84.1021,84.1736,84.0484,84.1021,65200.0
2013-10-28 15:10:00,94.04,94.15,94.04,94.1,8800.0,84.0842,84.1825,84.0842,84.1378,8800.0
2013-10-28 15:20:00,94.11,94.18,94.07,94.18,20400.0,84.1468,84.2094,84.111,84.2094,20400.0
2013-10-28 15:30:00,94.18,94.37,94.16,94.3,26100.0,84.2094,84.3792,84.1915,84.3166,26100.0
2013-10-28 15:40:00,94.3,94.41,94.27,94.38,48400.0,84.3166,84.415,84.2898,84.3882,48400.0
2013-10-28 15:50:00,94.37,94.42,94.28,94.33,30400.0,84.3792,84.4239,84.2988,84.3435,30400.0
2013-10-29 09:30:00,94.61,94.77,94.49,94.61,28200.0,84.5938,84.7369,84.4865,84.5938,28200.0
2013-10-29 09:40:00,94.56,94.69,94.52,94.6,16100.0,84.5491,84.6654,84.5134,84.5849,16100.0
2013-10-29 09:50:00,94.65,94.65,94.41,94.46,16400.0,84.6296,84.6296,84.415,84.4597,16400.0
2013-10-29 10:00:00,94.42,94.62,94.42,94.47,17300.0,84.4239,84.6028,84.4239,84.4686,17300.0
2013-10-29 10:10:00,94.46,94.55,94.41,94.53,14200.0,84.4597,84.5402,84.415,84.5223,14200.0
2013-10-29 10:20:00,94.61,94.84,94.61,94.82,6800.0,84.5938,84.7995,84.5938,84.7816,6800.0
2013-10-29 10:30:00,94.87,94.92,94.66,94.79,27600.0,84.8263,84.871,84.6385,84.7548,27600.0
2013-10-29 10:40:00,94.81,94.82,94.65,94.7,5000.0,84.7727,84.7816,84.6296,84.6743,5000.0
2013-10-29 10:50:00,94.7,94.7,94.48,94.49,16600.0,84.6743,84.6743,84.4776,84.4865,16600.0
2013-10-29 11:00:00,94.47,94.48,94.37,94.42,9700.0,84.4686,84.4776,84.3792,84.4239,9700.0
2013-10-29 11:10:00,94.41,94.42,94.05,94.12,38700.0,84.415,84.4239,84.0931,84.1557,38700.0
2013-10-29 11:20:00,94.15,94.22,94.1,94.12,9300.0,84.1825,84.2451,84.1378,84.1557,9300.0
2013-10-29 11:30:00,94.11,94.11,94.04,94.08,9100.0,84.1468,84.1468,84.0842,84.1199,9100.0
2013-10-29 11:40:00,94.07,94.07,93.96,93.97,12200.0,84.111,84.111,84.0126,84.0216,12200.0
2013-10-29 11:50:00,93.97,94.03,93.95,93.96,5900.0,84.0216,84.0752,84.0037,84.0126,5900.0
2013-10-29 12:00:00,93.99,94.06,93.99,94.06,4100.0,84.0395,84.1021,84.0395,84.1021,4100.0
2013-10-29 12:10:00,94.15,94.24,94.11,94.12,9200.0,84.1825,84.263,84.1468,84.1557,9200.0
2013-10-29 12:20:00,94.2,94.25,94.14,94.14,4500.0,84.2272,84.2719,84.1736,84.1736,4500.0
2013-10-29 12:30:00,94.11,94.33,94.11,94.3,8400.0,84.1468,84.3435,84.1468,84.3166,8400.0
2013-10-29 12:40:00,94.26,94.43,94.24,94.43,4200.0,84.2809,84.4329,84.263,84.4329,4200.0
2013-10-29 12:50:00,94.41,94.48,94.39,94.48,7400.0,84.415,84.4776,84.3971,84.4776,7400.0
2013-10-29 13:00:00,94.47,94.69,94.47,94.69,6800.0,84.4686,84.6654,84.4686,84.6654,6800.0
2013-10-29 13:10:00,94.69,94.74,94.61,94.74,7800.0,84.6654,84.7101,84.5938,84.7101,7800.0
2013-10-29 13:20:00,94.71,94.71,94.58,94.58,1300.0,84.6832,84.6832,84.567,84.567,1300.0
2013-10-29 13:30:00,94.59,94.63,94.53,94.58,6400.0,84.5759,84.6117,84.5223,84.567,6400.0
2013-10-29 13:40:00,94.54,94.6,94.5,94.55,6400.0,84.5312,84.5849,84.4955,84.5402,6400.0
2013-10-29 13:50:00,94.55,94.55,94.51,94.51,2900.0,84.5402,84.5402,84.5044,84.5044,2900.0
2013-10-29 14:00:00,94.53,94.63,94.49,94.57,5500.0,84.5223,84.6117,84.4865,84.5581,5500.0
2013-10-29 14:10:00,94.57,94.61,94.52,94.58,5400.0,84.5581,84.5938,84.5134,84.567,5400.0
2013-10-29 14:20:00,94.59,94.63,94.56,94.63,4300.0,84.5759,84.6117,84.5491,84.6117,4300.0
2013-10-29 14:30:00,94.6,94.66,94.6,94.66,2600.0,84.5849,84.6385,84.5849,84.6385,2600.0
2013-10-29 14:40:00,94.64,94.7,94.6,94.68,6700.0,84.6207,84.6743,84.5849,84.6564,6700.0
2013-10-29 14:50:00,94.72,94.73,94.66,94.73,4100.0,84.6922,84.7011,84.6385,84.7011,4100.0
2013-10-29 15:00:00,94.72,94.72,94.51,94.51,14100.0,84.6922,84.6922,84.5044,84.5044,14100.0
2013-10-29 15:10:00,94.51,94.51,94.38,94.39,26700.0,84.5044,84.5044,84.3882,84.3971,26700.0
2013-10-29 15:20:00,94.4,94.4,94.18,94.23,33000.0,84.4061,84.4061,84.2094,84.2541,33000.0
2013-10-29 15:30:00,94.24,94.33,94.2,94.26,34300.0,84.263,84.3435,84.2272,84.2809,34300.0
2013-10-29 15:40:00,94.27,94.27,94.13,94.13,31200.0,84.2898,84.2898,84.1646,84.1646,31200.0
2013-10-29 15:50:00,94.14,94.25,94.14,94.2,47100.0,84.1736,84.2719,84.1736,84.2272,47100.0
2013-10-30 09:30:00,94.72,94.91,94.58,94.64,25300.0,84.6922,84.8621,84.567,84.6207,25300.0
2013-10-30 09:40:00,94.62,94.75,94.45,94.63,24000.0,84.6028,84.719,84.4508,84.6117,24000.0
2013-10-30 09:50:00,94.65,94.69,94.53,94.62,12600.0,84.6296,84.6654,84.5223,84.6028,12600.0
2013-10-30 10:00:00,94.62,94.62,94.5,94.55,24100.0,84.6028,84.6028,84.4955,84.5402,24100.0
2013-10-30 10:10:00,94.54,94.68,94.41,94.44,8800.0,84.5312,84.6564,84.415,84.4418,8800.0
2013-10-30 10:20:00,94.45,94.74,94.45,94.74,12300.0,84.4508,84.7101,84.4508,84.7101,12300.0
2013-10-30 10:30:00,94.72,94.74,94.59,94.59,12600.0,84.6922,84.7101,84.5759,84.5759,12600.0
2013-10-30 10:40:00,94.63,94.63,94.41,94.42,5400.0,84.6117,84.6117,84.415,84.4239,5400.0
2013-10-30 10:50:00,94.42,94.49,94.32,94.41,7900.0,84.4239,84.4865,84.3345,84.415,7900.0
2013-10-30 11:00:00,94.47,94.53,94.4,94.5,3200.0,84.4686,84.5223,84.4061,84.4955,3200.0
2013-10-30 11:10:00,94.47,94.56,94.42,94.42,8500.0,84.4686,84.5491,84.4239,84.4239,8500.0
2013-10-30 11:20:00,94.41,94.48,94.33,94.42,13000.0,84.415,84.4776,84.3435,84.4239,13000.0
2013-10-30 11:30:00,94.46,94.46,94.21,94.24,4800.0,84.4597,84.4597,84.2362,84.263,4800.0
2013-10-30 11:40:00,94.24,94.3,94.18,94.3,3200.0,84.263,84.3166,84.2094,84.3166,3200.0
2013-10-30 11:50:00,94.25,94.31,94.13,94.29,9400.0,84.2719,84.3256,84.1646,84.3077,9400.0
2013-10-30 12:00:00,94.24,94.41,94.15,94.27,6300.0,84.263,84.415,84.1825,84.2898,6300.0
2013-10-30 12:10:00,94.32,94.42,94.21,94.27,11100.0,84.3345,84.4239,84.2362,84.2898,11100.0
2013-10-30 12:20:00,94.28,94.37,94.21,94.37,4100.0,84.2988,84.3792,84.2362,84.3792,4100.0
2013-10-30 12:30:00,94.37,94.45,94.32,94.41,8500.0,84.3792,84.4508,84.3345,84.415,8500.0
2013-10-30 12:40:00,94.32,94.39,94.32,94.38,1600.0,84.3345,84.3971,84.3345,84.3882,1600.0
2013-10-30 12:50:00,94.38,94.45,94.38,94.45,1000.0,84.3882,84.4508,84.3882,84.4508,1000.0
2013-10-30 13:00:00,94.38,94.41,94.36,94.4,1500.0,84.3882,84.415,84.3703,84.4061,1500.0
2013-10-30 13:10:00,94.39,94.47,94.38,94.47,2600.0,84.3971,84.4686,84.3882,84.4686,2600.0
2013-10-30 13:20:00,94.42,94.44,94.33,94.37,2100.0,84.4239,84.4418,84.3435,84.3792,2100.0
2013-10-30 13:30:00,94.34,94.39,94.33,94.38,2100.0,84.3524,84.3971,84.3435,84.3882,2100.0
2013-10-30 13:40:00,94.41,94.41,94.21,94.21,4100.0,84.415,84.415,84.2362,84.2362,4100.0
2013-10-30 13:50:00,94.22,94.32,94.2,94.26,1900.0,84.2451,84.3345,84.2272,84.2809,1900.0
2013-10-30 14:00:00,94.31,94.33,94.0,94.06,17900.0,84.3256,84.3435,84.0484,84.1021,17900.0
2013-10-30 14:10:00,94.05,94.17,93.72,93.73,6800.0,84.0931,84.2004,83.7981,83.807,6800.0
2013-10-30 14:20:00,93.71,93.86,93.42,93.62,14800.0,83.7891,83.9232,83.5298,83.7086,14800.0
2013-10-30 14:30:00,93.66,93.91,93.55,93.87,21400.0,83.7444,83.9679,83.646,83.9322,21400.0
2013-10-30 14:40:00,93.9,94.13,93.88,94.05,52400.0,83.959,84.1646,83.9411,84.0931,52400.0
2013-10-30 14:50:00,94.0,94.06,93.96,94.02,23500.0,84.0484,84.1021,84.0126,84.0663,23500.0
2013-10-30 15:00:00,94.0,94.24,93.98,94.09,7400.0,84.0484,84.263,84.0305,84.1289,7400.0
2013-10-30 15:10:00,94.09,94.19,94.09,94.17,21300.0,84.1289,84.2183,84.1289,84.2004,21300.0
2013-10-30 15:20:00,94.17,94.47,94.12,94.46,34900.0,84.2004,84.4686,84.1557,84.4597,34900.0
2013-10-30 15:30:00,94.47,94.5,94.34,94.42,71300.0,84.4686,84.4955,84.3524,84.4239,71300.0
2013-10-30 15:40:00,94.42,94.56,94.29,94.31,17900.0,84.4239,84.5491,84.3077,84.3256,17900.0
2013-10-30 15:50:00,94.35,94.67,94.31,94.63,98900.0,84.3614,84.6475,84.3256,84.6117,98900.0
2013-10-31 09:30:00,94.71,95.04,94.66,95.04,47400.0,84.6832,84.9783,84.6385,84.9783,47400.0
2013-10-31 09:40:00,95.05,95.05,94.59,94.7,17000.0,84.9872,84.9872,84.5759,84.6743,17000.0
2013-10-31 09:50:00,94.61,94.62,94.08,94.08,19400.0,84.5938,84.6028,84.1199,84.1199,19400.0
2013-10-31 10:00:00,94.08,94.51,94.06,94.31,23600.0,84.1199,84.5044,84.1021,84.3256,23600.0
2013-10-31 10:10:00,94.31,94.49,94.21,94.29,14700.0,84.3256,84.4865,84.2362,84.3077,14700.0
2013-10-31 10:20:00,94.3,94.39,94.11,94.11,11300.0,84.3166,84.3971,84.1468,84.1468,11300.0
2013-10-31 10:30:00,94.12,94.37,94.12,94.23,12400.0,84.1557,84.3792,84.1557,84.2541,12400.0
2013-10-31 10:40:00,94.2,94.42,94.19,94.29,6400.0,84.2272,84.4239,84.2183,84.3077,6400.0
2013-10-31 10:50:00,94.3,94.4,94.24,94.36,5100.0,84.3166,84.4061,84.263,84.3703,5100.0
2013-10-31 11:00:00,94.28,94.48,94.26,94.27,7300.0,84.2988,84.4776,84.2809,84.2898,7300.0
2013-10-31 11:10:00,94.27,94.54,94.27,94.46,7400.0,84.2898,84.5312,84.2898,84.4597,7400.0
2013-10-31 11:20:00,94.47,94.48,94.34,94.44,2500.0,84.4686,84.4776,84.3524,84.4418,2500.0
2013-10-31 11:30:00,94.46,94.64,94.35,94.6,15100.0,84.4597,84.6207,84.3614,84.5849,15100.0
2013-10-31 11:40:00,94.58,94.82,94.58,94.63,6400.0,84.567,84.7816,84.567,84.6117,6400.0
2013-10-31 11:50:00,94.64,94.65,94.45,94.45,4700.0,84.6207,84.6296,84.4508,84.4508,4700.0
2013-10-31 12:00:00,94.46,94.71,94.44,94.63,7600.0,84.4597,84.6832,84.4418,84.6117,7600.0
2013-10-31 12:10:00,94.59,94.8,94.59,94.72,2800.0,84.5759,84.7637,84.5759,84.6922,2800.0
2013-10-31 12:20:00,94.76,94.83,94.75,94.78,11000.0,84.7279,84.7905,84.719,84.7458,11000.0
2013-10-31 12:30:00,94.78,95.01,94.78,94.92,21200.0,84.7458,84.9515,84.7458,84.871,21200.0
2013-10-31 12:40:00,94.91,94.91,94.78,94.78,1000.0,84.8621,84.8621,84.7458,84.7458,1000.0
2013-10-31 12:50:00,94.82,94.82,94.67,94.67,600.0,84.7816,84.7816,84.6475,84.6475,600.0
2013-10-31 13:00:00,94.65,94.65,94.55,94.55,800.0,84.6296,84.6296,84.5402,84.5402,800.0
2013-10-31 13:10:00,94.54,94.8,94.54,94.8,6100.0,84.5312,84.7637,84.5312,84.7637,6100.0
2013-10-31 13:20:00,94.78,94.79,94.73,94.77,1300.0,84.7458,84.7548,84.7011,84.7369,1300.0
2013-10-31 13:30:00,94.78,94.78,94.73,94.77,3400.0,84.7458,84.7458,84.7011,84.7369,3400.0
2013-10-31 13:40:00,94.79,94.82,94.77,94.78,3100.0,84.7548,84.7816,84.7369,84.7458,3100.0
2013-10-31 13:50:00,94.77,94.79,94.77,94.78,2300.0,84.7369,84.7548,84.7369,84.7458,2300.0
2013-10-31 14:00:00,94.74,94.76,94.69,94.69,1500.0,84.7101,84.7279,84.6654,84.6654,1500.0
2013-10-31 14:10:00,94.7,94.91,94.7,94.84,8000.0,84.6743,84.8621,84.6743,84.7995,8000.0
2013-10-31 14:20:00,94.88,94.89,94.78,94.86,5900.0,84.8352,84.8442,84.7458,84.8174,5900.0
2013-10-31 14:30:00,94.83,94.91,94.83,94.91,5500.0,84.7905,84.8621,84.7905,84.8621,5500.0
2013-10-31 14:40:00,94.87,94.89,94.78,94.88,5900.0,84.8263,84.8442,84.7458,84.8352,5900.0
2013-10-31 14:50:00,94.89,94.99,94.77,94.8,7800.0,84.8442,84.9336,84.7369,84.7637,7800.0
2013-10-31 15:00:00,94.77,94.78,94.53,94.65,9400.0,84.7369,84.7458,84.5223,84.6296,9400.0
2013-10-31 15:10:00,94.65,94.74,94.6,94.71,10700.0,84.6296,84.7101,84.5849,84.6832,10700.0
2013-10-31 15:20:00,94.72,94.81,94.53,94.53,12900.0,84.6922,84.7727,84.5223,84.5223,12900.0
2013-10-31 15:30:00,94.59,94.81,94.57,94.8,16100.0,84.5759,84.7727,84.5581,84.7637,16100.0
2013-10-31 15:40:00,94.8,94.8,94.61,94.68,21200.0,84.7637,84.7637,84.5938,84.6564,21200.0
2013-10-31 15:50:00,94.69,94.71,94.57,94.65,46700.0,84.6654,84.6832,84.5581,84.6296,46700.0
2013-11-01 09:30:00,93.96,94.34,93.96,94.23,42600.0,84.0126,84.3524,84.0126,84.2541,42600.0
2013-11-01 09:40:00,94.21,94.36,94.13,94.17,10700.0,84.2362,84.3703,84.1646,84.2004,10700.0
2013-11-01 09:50:00,94.18,94.36,94.15,94.19,4000.0,84.2094,84.3703,84.1825,84.2183,4000.0
2013-11-01 10:00:00,94.26,94.26,93.98,94.15,12200.0,84.2809,84.2809,84.0305,84.1825,12200.0
2013-11-01 10:10:00,94.14,94.15,93.64,93.64,14100.0,84.1736,84.1825,83.7265,83.7265,14100.0
2013-11-01 10:20:00,93.62,93.84,93.59,93.64,33200.0,83.7086,83.9053,83.6818,83.7265,33200.0
2013-11-01 10:30:00,93.63,93.75,93.6,93.7,15700.0,83.7176,83.8249,83.6908,83.7802,15700.0
2013-11-01 10:40:00,93.75,93.87,93.71,93.77,16900.0,83.8249,83.9322,83.7891,83.8428,16900.0
2013-11-01 10:50:00,93.76,93.78,93.74,93.77,5300.0,83.8338,83.8517,83.8159,83.8428,5300.0
2013-11-01 11:00:00,93.72,93.72,93.5,93.5,23100.0,83.7981,83.7981,83.6013,83.6013,23100.0
2013-11-01 11:10:00,93.49,93.52,93.23,93.41,31400.0,83.5924,83.6192,83.3599,83.5209,31400.0
2013-11-01 11:20:00,93.42,93.55,93.27,93.28,12400.0,83.5298,83.646,83.3957,83.4046,12400.0
2013-11-01 11:30:00,93.3,93.4,93.21,93.25,7000.0,83.4225,83.5119,83.342,83.3778,7000.0
2013-11-01 11:40:00,93.27,93.37,93.21,93.23,4900.0,83.3957,83.4851,83.342,83.3599,4900.0
2013-11-01 11:50:00,93.21,93.25,93.11,93.12,9700.0,83.342,83.3778,83.2526,83.2616,9700.0
2013-11-01 12:00:00,93.09,93.24,93.08,93.16,13900.0,83.2347,83.3689,83.2258,83.2973,13900.0
2013-11-01 12:10:00,93.12,93.2,93.09,93.1,4100.0,83.2616,83.3331,83.2347,83.2437,4100.0
2013-11-01 12:20:00,93.06,93.16,93.02,93.1,22100.0,83.2079,83.2973,83.1722,83.2437,22100.0
2013-11-01 12:30:00,93.1,93.18,93.01,93.01,18200.0,83.2437,83.3152,83.1632,83.1632,18200.0
2013-11-01 12:40:00,93.05,93.05,92.95,93.0,8000.0,83.199,83.199,83.1096,83.1543,8000.0
2013-11-01 12:50:00,92.98,93.0,92.9,92.98,13300.0,83.1364,83.1543,83.0649,83.1364,13300.0
2013-11-01 13:00:00,92.91,92.94,92.69,92.69,12500.0,83.0738,83.1006,82.8771,82.8771,12500.0
2013-11-01 13:10:00,92.68,92.76,92.44,92.51,10200.0,82.8682,82.9397,82.6536,82.7162,10200.0
2013-11-01 13:20:00,92.51,92.51,92.42,92.48,9100.0,82.7162,82.7162,82.6357,82.6893,9100.0
2013-11-01 13:30:00,92.48,92.6,92.44,92.6,6200.0,82.6893,82.7966,82.6536,82.7966,6200.0
2013-11-01 13:40:00,92.6,92.64,92.47,92.48,13900.0,82.7966,82.8324,82.6804,82.6893,13900.0
2013-11-01 13:50:00,92.48,92.54,92.42,92.52,7400.0,82.6893,82.743,82.6357,82.7251,7400.0
2013-11-01 14:00:00,92.55,92.6,92.45,92.52,7600.0,82.7519,82.7966,82.6625,82.7251,7600.0
2013-11-01 14:10:00,92.51,92.51,92.39,92.45,11600.0,82.7162,82.7162,82.6089,82.6625,11600.0
2013-11-01 14:20:00,92.43,92.55,92.41,92.51,16000.0,82.6446,82.7519,82.6267,82.7162,16000.0
2013-11-01 14:30:00,92.52,92.56,92.44,92.47,31800.0,82.7251,82.7609,82.6536,82.6804,31800.0
2013-11-01 14:40:00,92.49,92.57,92.47,92.53,9700.0,82.6983,82.7698,82.6804,82.734,9700.0
2013-11-01 14:50:00,92.53,92.54,92.41,92.45,10700.0,82.734,82.743,82.6267,82.6625,10700.0
2013-11-01 15:00:00,92.42,92.57,92.42,92.51,16300.0,82.6357,82.7698,82.6357,82.7162,16300.0
2013-11-01 15:10:00,92.54,92.83,92.54,92.61,30600.0,82.743,83.0023,82.743,82.8056,30600.0
2013-11-01 15:20:00,92.59,92.66,92.54,92.62,20700.0,82.7877,82.8503,82.743,82.8145,20700.0
2013-11-01 15:30:00,92.61,92.76,92.57,92.66,33900.0,82.8056,82.9397,82.7698,82.8503,33900.0
2013-11-01 15:40:00,92.66,92.77,92.65,92.72,37200.0,82.8503,82.9486,82.8413,82.9039,37200.0
2013-11-01 15:50:00,92.74,92.76,92.62,92.62,92200.0,82.9218,82.9397,82.8145,82.8145,92200.0
2013-11-04 09:30:00,92.18,92.37,92.07,92.08,21300.0,82.4211,82.591,82.3227,82.3317,21300.0
2013-11-04 09:40:00,92.08,92.18,92.03,92.16,20300.0,82.3317,82.4211,82.287,82.4032,20300.0
2013-11-04 09:50:00,92.13,92.17,91.84,92.17,21600.0,82.3764,82.4121,82.1171,82.4121,21600.0
2013-11-04 10:00:00,92.17,92.36,92.17,92.28,9500.0,82.4121,82.582,82.4121,82.5105,9500.0
2013-11-04 10:10:00,92.25,92.41,92.22,92.41,13100.0,82.4837,82.6267,82.4569,82.6267,13100.0
2013-11-04 10:20:00,92.4,92.4,92.26,92.32,32800.0,82.6178,82.6178,82.4926,82.5463,32800.0
2013-11-04 10:30:00,92.35,92.38,92.21,92.34,40200.0,82.5731,82.5999,82.4479,82.5641,40200.0
2013-11-04 10:40:00,92.33,92.41,92.23,92.23,12600.0,82.5552,82.6267,82.4658,82.4658,12600.0
2013-11-04 10:50:00,92.24,92.29,92.14,92.14,10400.0,82.4747,82.5194,82.3853,82.3853,10400.0
2013-11-04 11:00:00,92.09,92.23,92.07,92.08,15000.0,82.3406,82.4658,82.3227,82.3317,15000.0
2013-11-04 11:10:00,92.06,92.2,92.04,92.19,18300.0,82.3138,82.439,82.2959,82.43,18300.0
2013-11-04 11:20:00,92.15,92.19,92.04,92.06,6500.0,82.3943,82.43,82.2959,82.3138,6500.0
2013-11-04 11:30:00,92.05,92.11,91.89,91.92,70400.0,82.3048,82.3585,82.1618,82.1886,70400.0
2013-11-04 11:40:00,91.92,91.95,91.81,91.88,16800.0,82.1886,82.2154,82.0903,82.1528,16800.0
2013-11-04 11:50:00,91.86,91.99,91.84,91.89,14900.0,82.135,82.2512,82.1171,82.1618,14900.0
2013-11-04 12:00:00,91.91,92.02,91.89,91.97,7400.0,82.1797,82.278,82.1618,82.2333,7400.0
2013-11-04 12:10:00,91.92,92.06,91.92,91.97,18000.0,82.1886,82.3138,82.1886,82.2333,18000.0
2013-11-04 12:20:00,91.95,91.97,91.87,91.9,1500.0,82.2154,82.2333,82.1439,82.1707,1500.0
2013-11-04 12:30:00,91.86,91.86,91.79,91.81,1900.0,82.135,82.135,82.0724,82.0903,1900.0
2013-11-04 12:40:00,91.81,91.86,91.8,91.86,1800.0,82.0903,82.135,82.0813,82.135,1800.0
2013-11-04 12:50:00,91.84,91.87,91.77,91.8,6200.0,82.1171,82.1439,82.0545,82.0813,6200.0
2013-11-04 13:00:00,91.77,91.83,91.75,91.83,3200.0,82.0545,82.1081,82.0366,82.1081,3200.0
2013-11-04 13:10:00,91.85,91.87,91.78,91.79,2500.0,82.126,82.1439,82.0634,82.0724,2500.0
2013-11-04 13:20:00,91.81,91.86,91.77,91.86,2700.0,82.0903,82.135,82.0545,82.135,2700.0
2013-11-04 13:30:00,91.81,91.82,91.76,91.77,2600.0,82.0903,82.0992,82.0456,82.0545,2600.0
2013-11-04 13:40:00,91.8,91.81,91.76,91.79,4200.0,82.0813,82.0903,82.0456,82.0724,4200.0
2013-11-04 13:50:00,91.76,91.84,91.76,91.81,4100.0,82.0456,82.1171,82.0456,82.0903,4100.0
2013-11-04 14:00:00,91.83,91.88,91.76,91.85,4900.0,82.1081,82.1528,82.0456,82.126,4900.0
2013-11-04 14:10:00,91.87,91.9,91.83,91.85,5300.0,82.1439,82.1707,82.1081,82.126,5300.0
2013-11-04 14:20:00,91.85,91.9,91.79,91.79,6700.0,82.126,82.1707,82.0724,82.0724,6700.0
2013-11-04 14:30:00,91.81,91.88,91.75,91.77,4400.0,82.0903,82.1528,82.0366,82.0545,4400.0
2013-11-04 14:40:00,91.79,91.86,91.75,91.75,4100.0,82.0724,82.135,82.0366,82.0366,4100.0
2013-11-04 14:50:00,91.74,91.84,91.74,91.78,5400.0,82.0277,82.1171,82.0277,82.0634,5400.0
2013-11-04 15:00:00,91.78,91.85,91.78,91.81,8900.0,82.0634,82.126,82.0634,82.0903,8900.0
2013-11-04 15:10:00,91.83,91.87,91.75,91.75,15000.0,82.1081,82.1439,82.0366,82.0366,15000.0
2013-11-04 15:20:00,91.76,91.76,91.64,91.67,33100.0,82.0456,82.0456,81.9383,81.9651,33100.0
2013-11-04 15:30:00,91.67,91.74,91.57,91.71,21000.0,81.9651,82.0277,81.8757,82.0008,21000.0
2013-11-04 15:40:00,91.7,91.77,91.66,91.68,33500.0,81.9919,82.0545,81.9561,81.974,33500.0
2013-11-04 15:50:00,91.72,91.79,91.61,91.76,116000.0,82.0098,82.0724,81.9114,82.0456,116000.0
2013-11-05 09:30:00,90.06,90.25,89.96,90.01,58200.0,80.5255,80.6954,80.4361,80.4808,58200.0
2013-11-05 09:40:00,90.01,90.12,89.85,89.88,32900.0,80.4808,80.5792,80.3378,80.3646,32900.0
2013-11-05 09:50:00,89.85,90.02,89.84,90.02,15900.0,80.3378,80.4898,80.3288,80.4898,15900.0
2013-11-05 10:00:00,90.05,90.06,89.77,89.99,27400.0,80.5166,80.5255,80.2662,80.4629,27400.0
2013-11-05 10:10:00,90.01,90.04,89.9,90.03,21400.0,80.4808,80.5076,80.3825,80.4987,21400.0
2013-11-05 10:20:00,90.03,90.06,89.9,89.9,8000.0,80.4987,80.5255,80.3825,80.3825,8000.0
2013-11-05 10:30:00,89.91,90.14,89.88,90.14,16300.0,80.3914,80.5971,80.3646,80.5971,16300.0
2013-11-05 10:40:00,90.18,90.23,90.12,90.2,10100.0,80.6328,80.6775,80.5792,80.6507,10100.0
2013-11-05 10:50:00,90.18,90.44,90.17,90.41,39600.0,80.6328,80.8653,80.6239,80.8385,39600.0
2013-11-05 11:00:00,90.48,90.62,90.39,90.41,10400.0,80.9011,81.0262,80.8206,80.8385,10400.0
2013-11-05 11:10:00,90.45,90.54,90.39,90.49,37200.0,80.8742,80.9547,80.8206,80.91,37200.0
2013-11-05 11:20:00,90.51,90.63,90.44,90.57,27500.0,80.9279,81.0352,80.8653,80.9815,27500.0
2013-11-05 11:30:00,90.63,90.78,90.47,90.67,44400.0,81.0352,81.1693,80.8921,81.0709,44400.0
2013-11-05 11:40:00,90.66,90.66,90.58,90.66,1200.0,81.062,81.062,80.9905,81.062,1200.0
2013-11-05 11:50:00,90.63,90.73,90.58,90.59,3700.0,81.0352,81.1246,80.9905,80.9994,3700.0
2013-11-05 12:00:00,90.59,90.71,90.55,90.62,6600.0,80.9994,81.1067,80.9637,81.0262,6600.0
2013-11-05 12:10:00,90.56,90.73,90.48,90.73,11200.0,80.9726,81.1246,80.9011,81.1246,11200.0
2013-11-05 12:20:00,90.73,90.84,90.69,90.74,5500.0,81.1246,81.2229,81.0888,81.1335,5500.0
2013-11-05 12:30:00,90.7,90.75,90.68,90.72,5400.0,81.0978,81.1425,81.0799,81.1157,5400.0
2013-11-05 12:40:00,90.72,90.84,90.72,90.78,4600.0,81.1157,81.2229,81.1157,81.1693,4600.0
2013-11-05 12:50:00,90.79,90.97,90.79,90.86,7800.0,81.1782,81.3392,81.1782,81.2408,7800.0
2013-11-05 13:00:00,90.9,90.9,90.82,90.83,3200.0,81.2766,81.2766,81.2051,81.214,3200.0
2013-11-05 13:10:00,90.84,90.91,90.84,90.86,5700.0,81.2229,81.2855,81.2229,81.2408,5700.0
2013-11-05 13:20:00,90.85,91.03,90.83,91.03,2500.0,81.2319,81.3928,81.214,81.3928,2500.0
2013-11-05 13:30:00,90.98,91.03,90.8,90.89,16300.0,81.3481,81.3928,81.1872,81.2677,16300.0
2013-11-05 13:40:00,90.87,91.05,90.8,90.87,43000.0,81.2498,81.4107,81.1872,81.2498,43000.0
2013-11-05 13:50:00,90.8,90.89,90.8,90.89,6400.0,81.1872,81.2677,81.1872,81.2677,6400.0
2013-11-05 14:00:00,90.89,90.96,90.83,90.87,6200.0,81.2677,81.3302,81.214,81.2498,6200.0
2013-11-05 14:10:00,90.83,90.98,90.83,90.93,18600.0,81.214,81.3481,81.214,81.3034,18600.0
2013-11-05 14:20:00,90.91,90.93,90.83,90.88,24900.0,81.2855,81.3034,81.214,81.2587,24900.0
2013-11-05 14:30:00,90.9,90.97,90.84,90.91,14400.0,81.2766,81.3392,81.2229,81.2855,14400.0
2013-11-05 14:40:00,90.93,90.96,90.86,90.88,8700.0,81.3034,81.3302,81.2408,81.2587,8700.0
2013-11-05 14:50:00,90.87,90.92,90.86,90.89,5800.0,81.2498,81.2945,81.2408,81.2677,5800.0
2013-11-05 15:00:00,90.86,90.86,90.78,90.83,17300.0,81.2408,81.2408,81.1693,81.214,17300.0
2013-11-05 15:10:00,90.82,90.84,90.71,90.73,13300.0,81.2051,81.2229,81.1067,81.1246,13300.0
2013-11-05 15:20:00,90.74,90.77,90.61,90.68,13100.0,81.1335,81.1604,81.0173,81.0799,13100.0
2013-11-05 15:30:00,90.68,90.68,90.5,90.61,27900.0,81.0799,81.0799,80.9189,81.0173,27900.0
2013-11-05 15:40:00,90.59,90.61,90.38,90.38,32500.0,80.9994,81.0173,80.8116,80.8116,32500.0
2013-11-05 15:50:00,90.41,90.56,90.4,90.55,78400.0,80.8385,80.9726,80.8295,80.9637,78400.0
2013-11-06 09:30:00,90.59,90.77,90.56,90.61,29900.0,80.9994,81.1604,80.9726,81.0173,29900.0
2013-11-06 09:40:00,90.58,90.81,90.55,90.79,32300.0,80.9905,81.1961,80.9637,81.1782,32300.0
2013-11-06 09:50:00,90.79,91.12,90.76,90.93,31500.0,81.1782,81.4733,81.1514,81.3034,31500.0
2013-11-06 10:00:00,90.92,90.92,90.62,90.62,24100.0,81.2945,81.2945,81.0262,81.0262,24100.0
2013-11-06 10:10:00,90.59,90.63,90.46,90.48,11900.0,80.9994,81.0352,80.8832,80.9011,11900.0
2013-11-06 10:20:00,90.53,90.54,90.24,90.24,10300.0,80.9458,80.9547,80.6865,80.6865,10300.0
2013-11-06 10:30:00,90.24,90.36,90.2,90.28,6300.0,80.6865,80.7938,80.6507,80.7222,6300.0
2013-11-06 10:40:00,90.3,90.35,90.24,90.3,12200.0,80.7401,80.7848,80.6865,80.7401,12200.0
2013-11-06 10:50:00,90.31,90.42,90.31,90.39,7000.0,80.7491,80.8474,80.7491,80.8206,7000.0
2013-11-06 11:00:00,90.39,90.41,90.22,90.22,11700.0,80.8206,80.8385,80.6686,80.6686,11700.0
2013-11-06 11:10:00,90.22,90.65,90.21,90.61,18400.0,80.6686,81.0531,80.6596,81.0173,18400.0
2013-11-06 11:20:00,90.62,90.78,90.62,90.73,12300.0,81.0262,81.1693,81.0262,81.1246,12300.0
2013-11-06 11:30:00,90.77,90.82,90.69,90.75,13700.0,81.1604,81.2051,81.0888,81.1425,13700.0
2013-11-06 11:40:00,90.75,90.79,90.68,90.79,4700.0,81.1425,81.1782,81.0799,81.1782,4700.0
2013-11-06 11:50:00,90.79,90.88,90.78,90.88,2600.0,81.1782,81.2587,81.1693,81.2587,2600.0
2013-11-06 12:00:00,90.87,91.01,90.87,90.98,4100.0,81.2498,81.375,81.2498,81.3481,4100.0
2013-11-06 12:10:00,90.98,91.0,90.92,90.94,3400.0,81.3481,81.366,81.2945,81.3124,3400.0
2013-11-06 12:20:00,90.96,91.01,90.93,90.93,3800.0,81.3302,81.375,81.3034,81.3034,3800.0
2013-11-06 12:30:00,90.96,90.99,90.9,90.99,5200.0,81.3302,81.3571,81.2766,81.3571,5200.0
2013-11-06 12:40:00,90.99,91.0,90.9,90.9,3200.0,81.3571,81.366,81.2766,81.2766,3200.0
2013-11-06 12:50:00,90.91,90.95,90.84,90.84,5600.0,81.2855,81.3213,81.2229,81.2229,5600.0
2013-11-06 13:00:00,90.84,90.84,90.7,90.71,5700.0,81.2229,81.2229,81.0978,81.1067,5700.0
2013-11-06 13:10:00,90.73,90.81,90.7,90.7,5900.0,81.1246,81.1961,81.0978,81.0978,5900.0
2013-11-06 13:20:00,90.7,90.9,90.65,90.9,4700.0,81.0978,81.2766,81.0531,81.2766,4700.0
2013-11-06 13:30:00,90.85,90.86,90.66,90.66,9100.0,81.2319,81.2408,81.062,81.062,9100.0
2013-11-06 13:40:00,90.64,90.75,90.6,90.68,7500.0,81.0441,81.1425,81.0084,81.0799,7500.0
2013-11-06 13:50:00,90.63,90.67,90.59,90.62,3100.0,81.0352,81.0709,80.9994,81.0262,3100.0
2013-11-06 14:00:00,90.62,90.69,90.56,90.56,5800.0,81.0262,81.0888,80.9726,80.9726,5800.0
2013-11-06 14:10:00,90.59,90.66,90.57,90.65,4500.0,80.9994,81.062,80.9815,81.0531,4500.0
2013-11-06 14:20:00,90.63,90.71,90.54,90.64,6000.0,81.0352,81.1067,80.9547,81.0441,6000.0
2013-11-06 14:30:00,90.64,90.75,90.63,90.63,5500.0,81.0441,81.1425,81.0352,81.0352,5500.0
2013-11-06 14:40:00,90.6,90.72,90.6,90.68,4800.0,81.0084,81.1157,81.0084,81.0799,4800.0
2013-11-06 14:50:00,90.72,90.72,90.62,90.63,6300.0,81.1157,81.1157,81.0262,81.0352,6300.0
2013-11-06 15:00:00,90.61,90.77,90.6,90.73,7200.0,81.0173,81.1604,81.0084,81.1246,7200.0
2013-11-06 15:10:00,90.73,90.73,90.61,90.66,9000.0,81.1246,81.1246,81.0173,81.062,9000.0
2013-11-06 15:20:00,90.67,90.76,90.65,90.69,10400.0,81.0709,81.1514,81.0531,81.0888,10400.0
2013-11-06 15:30:00,90.68,90.69,90.57,90.63,9100.0,81.0799,81.0888,80.9815,81.0352,9100.0
2013-11-06 15:40:00,90.64,90.68,90.58,90.58,9400.0,81.0441,81.0799,80.9905,80.9905,9400.0
2013-11-06 15:50:00,90.58,90.73,90.54,90.55,47900.0,80.9905,81.1246,80.9547,80.9637,47900.0
2013-11-07 09:30:00,88.87,89.17,88.7,89.16,101900.0,79.4615,79.7297,79.3095,79.7208,101900.0
2013-11-07 09:40:00,89.16,89.21,89.01,89.14,42000.0,79.7208,79.7655,79.5867,79.7029,42000.0
2013-11-07 09:50:00,89.1,89.13,88.7,88.98,81100.0,79.6672,79.694,79.3095,79.5599,81100.0
2013-11-07 10:00:00,88.99,89.05,88.58,88.69,41800.0,79.5688,79.6225,79.2022,79.3006,41800.0
2013-11-07 10:10:00,88.66,88.7,88.48,88.49,40200.0,79.2737,79.3095,79.1128,79.1217,40200.0
2013-11-07 10:20:00,88.46,88.5,88.29,88.29,37600.0,79.0949,79.1307,78.9429,78.9429,37600.0
2013-11-07 10:30:00,88.3,88.35,88.0,88.15,39700.0,78.9519,78.9966,78.6836,78.8177,39700.0
2013-11-07 10:40:00,88.12,88.21,87.93,88.18,39400.0,78.7909,78.8714,78.621,78.8446,39400.0
2013-11-07 10:50:00,88.2,88.37,88.12,88.12,31000.0,78.8624,79.0144,78.7909,78.7909,31000.0
2013-11-07 11:00:00,88.15,88.46,88.08,88.32,45800.0,78.8177,79.0949,78.7551,78.9697,45800.0
2013-11-07 11:10:00,88.26,88.45,88.24,88.26,42400.0,78.9161,79.086,78.8982,78.9161,42400.0
2013-11-07 11:20:00,88.24,88.35,88.11,88.18,40000.0,78.8982,78.9966,78.782,78.8446,40000.0
2013-11-07 11:30:00,88.16,88.16,87.94,88.1,40000.0,78.8267,78.8267,78.63,78.773,40000.0
2013-11-07 11:40:00,88.09,88.14,87.94,88.12,26300.0,78.7641,78.8088,78.63,78.7909,26300.0
2013-11-07 11:50:00,88.08,88.2,88.04,88.13,21600.0,78.7551,78.8624,78.7194,78.7999,21600.0
2013-11-07 12:00:00,88.17,88.46,88.17,88.41,13500.0,78.8356,79.0949,78.8356,79.0502,13500.0
2013-11-07 12:10:00,88.46,88.55,88.39,88.48,6400.0,79.0949,79.1754,79.0323,79.1128,6400.0
2013-11-07 12:20:00,88.42,88.47,88.3,88.4,6300.0,79.0592,79.1039,78.9519,79.0413,6300.0
2013-11-07 12:30:00,88.42,88.57,88.39,88.39,11000.0,79.0592,79.1933,79.0323,79.0323,11000.0
2013-11-07 12:40:00,88.39,88.47,88.31,88.37,9800.0,79.0323,79.1039,78.9608,79.0144,9800.0
2013-11-07 12:50:00,88.34,88.42,88.26,88.42,13300.0,78.9876,79.0592,78.9161,79.0592,13300.0
2013-11-07 13:00:00,88.41,88.41,88.23,88.27,17700.0,79.0502,79.0502,78.8893,78.925,17700.0
2013-11-07 13:10:00,88.29,88.3,88.11,88.16,7400.0,78.9429,78.9519,78.782,78.8267,7400.0
2013-11-07 13:20:00,88.13,88.13,87.95,88.01,13400.0,78.7999,78.7999,78.6389,78.6926,13400.0
2013-11-07 13:30:00,88.06,88.13,87.95,88.08,22700.0,78.7373,78.7999,78.6389,78.7551,22700.0
2013-11-07 13:40:00,88.08,88.2,88.0,88.04,7600.0,78.7551,78.8624,78.6836,78.7194,7600.0
2013-11-07 13:50:00,88.03,88.22,88.03,88.14,8100.0,78.7104,78.8803,78.7104,78.8088,8100.0
2013-11-07 14:00:00,88.18,88.18,87.9,87.96,7900.0,78.8446,78.8446,78.5942,78.6478,7900.0
2013-11-07 14:10:00,87.91,88.06,87.88,87.97,8000.0,78.6031,78.7373,78.5763,78.6568,8000.0
2013-11-07 14:20:00,87.99,88.01,87.9,87.92,6600.0,78.6747,78.6926,78.5942,78.6121,6600.0
2013-11-07 14:30:00,87.9,87.9,87.65,87.83,13800.0,78.5942,78.5942,78.3707,78.5316,13800.0
2013-11-07 14:40:00,87.85,87.98,87.77,87.98,8600.0,78.5495,78.6657,78.478,78.6657,8600.0
2013-11-07 14:50:00,87.97,88.04,87.83,87.89,6800.0,78.6568,78.7194,78.5316,78.5853,6800.0
2013-11-07 15:00:00,87.89,87.95,87.8,87.83,10100.0,78.5853,78.6389,78.5048,78.5316,10100.0
2013-11-07 15:10:00,87.85,87.98,87.84,87.96,40600.0,78.5495,78.6657,78.5406,78.6478,40600.0
2013-11-07 15:20:00,87.96,88.03,87.66,87.66,45400.0,78.6478,78.7104,78.3796,78.3796,45400.0
2013-11-07 15:30:00,87.65,87.68,87.52,87.68,31200.0,78.3707,78.3975,78.2544,78.3975,31200.0
2013-11-07 15:40:00,87.68,87.68,87.41,87.46,49700.0,78.3975,78.3975,78.1561,78.2008,49700.0
2013-11-07 15:50:00,87.45,87.5,87.26,87.33,130200.0,78.1918,78.2365,78.022,78.0845,130200.0
2013-11-08 09:30:00,86.66,86.77,86.42,86.47,54100.0,77.4855,77.5838,77.2709,77.3156,54100.0
2013-11-08 09:40:00,86.48,86.92,86.48,86.86,21700.0,77.3245,77.718,77.3245,77.6643,21700.0
2013-11-08 09:50:00,86.92,86.92,86.45,86.55,64000.0,77.718,77.718,77.2977,77.3871,64000.0
2013-11-08 10:00:00,86.61,86.73,86.42,86.59,91700.0,77.4408,77.5481,77.2709,77.4229,91700.0
2013-11-08 10:10:00,86.58,86.6,86.34,86.55,47200.0,77.4139,77.4318,77.1994,77.3871,47200.0
2013-11-08 10:20:00,86.69,86.73,86.56,86.6,76200.0,77.5123,77.5481,77.3961,77.4318,76200.0
2013-11-08 10:30:00,86.66,86.98,86.64,86.9,47800.0,77.4855,77.7716,77.4676,77.7001,47800.0
2013-11-08 10:40:00,86.92,87.42,86.9,87.42,34900.0,77.718,78.165,77.7001,78.165,34900.0
2013-11-08 10:50:00,87.42,87.47,87.27,87.4,24800.0,78.165,78.2097,78.0309,78.1471,24800.0
2013-11-08 11:00:00,87.45,87.5,87.34,87.34,10800.0,78.1918,78.2365,78.0935,78.0935,10800.0
2013-11-08 11:10:00,87.31,87.39,87.19,87.3,18800.0,78.0667,78.1382,77.9594,78.0577,18800.0
2013-11-08 11:20:00,87.31,87.37,87.2,87.32,11300.0,78.0667,78.1203,77.9683,78.0756,11300.0
2013-11-08 11:30:00,87.28,87.39,87.26,87.35,22100.0,78.0398,78.1382,78.022,78.1024,22100.0
2013-11-08 11:40:00,87.28,87.47,87.23,87.44,15000.0,78.0398,78.2097,77.9951,78.1829,15000.0
2013-11-08 11:50:00,87.47,87.78,87.47,87.72,7000.0,78.2097,78.4869,78.2097,78.4333,7000.0
2013-11-08 12:00:00,87.7,87.81,87.6,87.62,9600.0,78.4154,78.5137,78.326,78.3438,9600.0
2013-11-08 12:10:00,87.61,87.62,87.45,87.58,7500.0,78.3349,78.3438,78.1918,78.3081,7500.0
2013-11-08 12:20:00,87.62,87.65,87.53,87.53,4700.0,78.3438,78.3707,78.2634,78.2634,4700.0
2013-11-08 12:30:00,87.53,87.56,87.49,87.5,3400.0,78.2634,78.2902,78.2276,78.2365,3400.0
2013-11-08 12:40:00,87.49,87.56,87.42,87.51,9200.0,78.2276,78.2902,78.165,78.2455,9200.0
2013-11-08 12:50:00,87.48,87.53,87.48,87.49,5900.0,78.2187,78.2634,78.2187,78.2276,5900.0
2013-11-08 13:00:00,87.5,87.51,87.3,87.32,10200.0,78.2365,78.2455,78.0577,78.0756,10200.0
2013-11-08 13:10:00,87.31,87.41,87.29,87.38,6800.0,78.0667,78.1561,78.0488,78.1293,6800.0
2013-11-08 13:20:00,87.42,87.6,87.42,87.6,3500.0,78.165,78.326,78.165,78.326,3500.0
2013-11-08 13:30:00,87.6,87.63,87.51,87.51,8700.0,78.326,78.3528,78.2455,78.2455,8700.0
2013-11-08 13:40:00,87.54,87.56,87.47,87.47,15400.0,78.2723,78.2902,78.2097,78.2097,15400.0
2013-11-08 13:50:00,87.47,87.49,87.39,87.39,17600.0,78.2097,78.2276,78.1382,78.1382,17600.0
2013-11-08 14:00:00,87.41,87.46,87.33,87.34,11000.0,78.1561,78.2008,78.0845,78.0935,11000.0
2013-11-08 14:10:00,87.33,87.36,87.25,87.26,11100.0,78.0845,78.1114,78.013,78.022,11100.0
2013-11-08 14:20:00,87.28,87.39,87.28,87.35,5800.0,78.0398,78.1382,78.0398,78.1024,5800.0
2013-11-08 14:30:00,87.4,87.4,87.31,87.32,5300.0,78.1471,78.1471,78.0667,78.0756,5300.0
2013-11-08 14:40:00,87.32,87.44,87.26,87.41,29500.0,78.0756,78.1829,78.022,78.1561,29500.0
2013-11-08 14:50:00,87.4,87.4,87.28,87.29,10500.0,78.1471,78.1471,78.0398,78.0488,10500.0
2013-11-08 15:00:00,87.29,87.3,87.14,87.15,16600.0,78.0488,78.0577,77.9147,77.9236,16600.0
2013-11-08 15:10:00,87.13,87.23,87.12,87.16,17100.0,77.9057,77.9951,77.8968,77.9325,17100.0
2013-11-08 15:20:00,87.17,87.37,87.15,87.31,52500.0,77.9415,78.1203,77.9236,78.0667,52500.0
2013-11-08 15:30:00,87.31,87.42,87.26,87.34,48200.0,78.0667,78.165,78.022,78.0935,48200.0
2013-11-08 15:40:00,87.35,87.42,87.32,87.4,38700.0,78.1024,78.165,78.0756,78.1471,38700.0
2013-11-08 15:50:00,87.38,87.46,87.32,87.37,65700.0,78.1293,78.2008,78.0756,78.1203,65700.0
2013-11-11 09:30:00,87.66,87.75,87.48,87.67,19800.0,78.3796,78.4601,78.2187,78.3886,19800.0
2013-11-11 09:40:00,87.63,88.05,87.54,87.97,29100.0,78.3528,78.7283,78.2723,78.6568,29100.0
2013-11-11 09:50:00,87.94,87.94,87.76,87.79,24300.0,78.63,78.63,78.469,78.4958,24300.0
2013-11-11 10:00:00,87.81,87.82,87.65,87.78,12700.0,78.5137,78.5227,78.3707,78.4869,12700.0
2013-11-11 10:10:00,87.79,87.88,87.69,87.75,25500.0,78.4958,78.5763,78.4064,78.4601,25500.0
2013-11-11 10:20:00,87.73,87.83,87.71,87.77,18500.0,78.4422,78.5316,78.4243,78.478,18500.0
2013-11-11 10:30:00,87.77,87.91,87.72,87.89,25800.0,78.478,78.6031,78.4333,78.5853,25800.0
2013-11-11 10:40:00,87.92,87.95,87.8,87.82,34000.0,78.6121,78.6389,78.5048,78.5227,34000.0
2013-11-11 10:50:00,87.83,87.86,87.71,87.78,21900.0,78.5316,78.5584,78.4243,78.4869,21900.0
2013-11-11 11:00:00,87.78,87.79,87.55,87.63,40300.0,78.4869,78.4958,78.2813,78.3528,40300.0
2013-11-11 11:10:00,87.62,87.7,87.6,87.66,8900.0,78.3438,78.4154,78.326,78.3796,8900.0
2013-11-11 11:20:00,87.66,87.75,87.6,87.69,11600.0,78.3796,78.4601,78.326,78.4064,11600.0
2013-11-11 11:30:00,87.7,87.77,87.65,87.65,11600.0,78.4154,78.478,78.3707,78.3707,11600.0
2013-11-11 11:40:00,87.69,87.93,87.69,87.87,8400.0,78.4064,78.621,78.4064,78.5674,8400.0
2013-11-11 11:50:00,87.88,88.06,87.88,88.0,6600.0,78.5763,78.7373,78.5763,78.6836,6600.0
2013-11-11 12:00:00,87.94,87.95,87.71,87.71,6800.0,78.63,78.6389,78.4243,78.4243,6800.0
2013-11-11 12:10:00,87.7,87.78,87.66,87.69,62300.0,78.4154,78.4869,78.3796,78.4064,62300.0
2013-11-11 12:20:00,87.71,87.85,87.61,87.61,50500.0,78.4243,78.5495,78.3349,78.3349,50500.0
2013-11-11 12:30:00,87.6,87.62,87.45,87.58,18600.0,78.326,78.3438,78.1918,78.3081,18600.0
2013-11-11 12:40:00,87.62,87.66,87.62,87.66,9000.0,78.3438,78.3796,78.3438,78.3796,9000.0
2013-11-11 12:50:00,87.65,87.66,87.59,87.59,5800.0,78.3707,78.3796,78.317,78.317,5800.0
2013-11-11 13:00:00,87.58,87.58,87.4,87.48,18400.0,78.3081,78.3081,78.1471,78.2187,18400.0
2013-11-11 13:10:00,87.48,87.49,87.38,87.48,5600.0,78.2187,78.2276,78.1293,78.2187,5600.0
2013-11-11 13:20:00,87.48,87.58,87.42,87.43,18200.0,78.2187,78.3081,78.165,78.174,18200.0
2013-11-11 13:30:00,87.42,87.66,87.42,87.62,6300.0,78.165,78.3796,78.165,78.3438,6300.0
2013-11-11 13:40:00,87.61,87.68,87.57,87.68,4800.0,78.3349,78.3975,78.2991,78.3975,4800.0
2013-11-11 13:50:00,87.68,87.7,87.55,87.59,5200.0,78.3975,78.4154,78.2813,78.317,5200.0
2013-11-11 14:00:00,87.61,87.62,87.39,87.39,10500.0,78.3349,78.3438,78.1382,78.1382,10500.0
2013-11-11 14:10:00,87.38,87.44,87.32,87.44,10300.0,78.1293,78.1829,78.0756,78.1829,10300.0
2013-11-11 14:20:00,87.44,87.45,87.26,87.29,45900.0,78.1829,78.1918,78.022,78.0488,45900.0
2013-11-11 14:30:00,87.29,87.39,87.29,87.37,10300.0,78.0488,78.1382,78.0488,78.1203,10300.0
2013-11-11 14:40:00,87.38,87.44,87.35,87.4,6100.0,78.1293,78.1829,78.1024,78.1471,6100.0
2013-11-11 14:50:00,87.39,87.48,87.34,87.34,10700.0,78.1382,78.2187,78.0935,78.0935,10700.0
2013-11-11 15:00:00,87.37,87.39,87.22,87.24,46900.0,78.1203,78.1382,77.9862,78.0041,46900.0
2013-11-11 15:10:00,87.26,87.49,87.26,87.32,40000.0,78.022,78.2276,78.022,78.0756,40000.0
2013-11-11 15:20:00,87.32,87.5,87.26,87.35,55900.0,78.0756,78.2365,78.022,78.1024,55900.0
2013-11-11 15:30:00,87.35,87.41,87.29,87.41,47200.0,78.1024,78.1561,78.0488,78.1561,47200.0
2013-11-11 15:40:00,87.41,87.41,87.27,87.33,99700.0,78.1561,78.1561,78.0309,78.0845,99700.0
2013-11-11 15:50:00,87.33,87.41,87.31,87.38,112600.0,78.0845,78.1561,78.0667,78.1293,112600.0
2013-11-12 09:30:00,86.67,87.0,86.63,86.99,108600.0,77.4944,77.7895,77.4587,77.7805,108600.0
2013-11-12 09:40:00,86.98,87.06,86.85,86.96,135000.0,77.7716,77.8431,77.6554,77.7537,135000.0
2013-11-12 09:50:00,86.96,87.07,86.9,87.03,89700.0,77.7537,77.8521,77.7001,77.8163,89700.0
2013-11-12 10:00:00,87.05,87.14,86.93,87.07,39000.0,77.8342,77.9147,77.7269,77.8521,39000.0
2013-11-12 10:10:00,87.08,87.15,86.99,87.1,43000.0,77.861,77.9236,77.7805,77.8789,43000.0
2013-11-12 10:20:00,87.12,87.13,86.93,87.08,52400.0,77.8968,77.9057,77.7269,77.861,52400.0
2013-11-12 10:30:00,87.1,87.1,86.95,86.99,36500.0,77.8789,77.8789,77.7448,77.7805,36500.0
2013-11-12 10:40:00,86.98,87.06,86.94,86.99,85600.0,77.7716,77.8431,77.7358,77.7805,85600.0
2013-11-12 10:50:00,86.98,87.02,86.96,86.97,32300.0,77.7716,77.8074,77.7537,77.7627,32300.0
2013-11-12 11:00:00,86.99,87.03,86.93,86.96,51100.0,77.7805,77.8163,77.7269,77.7537,51100.0
2013-11-12 11:10:00,86.94,87.01,86.67,86.75,48300.0,77.7358,77.7984,77.4944,77.566,48300.0
2013-11-12 11:20:00,86.73,86.73,86.62,86.68,20000.0,77.5481,77.5481,77.4497,77.5034,20000.0
2013-11-12 11:30:00,86.69,86.78,86.34,86.34,24500.0,77.5123,77.5928,77.1994,77.1994,24500.0
2013-11-12 11:40:00,86.29,86.52,86.25,86.38,12800.0,77.1546,77.3603,77.1189,77.2351,12800.0
2013-11-12 11:50:00,86.41,86.63,86.4,86.54,6500.0,77.2619,77.4587,77.253,77.3782,6500.0
2013-11-12 12:00:00,86.49,86.49,86.11,86.21,15100.0,77.3335,77.3335,76.9937,77.0831,15100.0
2013-11-12 12:10:00,86.22,86.39,86.22,86.37,19200.0,77.0921,77.2441,77.0921,77.2262,19200.0
2013-11-12 12:20:00,86.34,86.49,86.34,86.48,6100.0,77.1994,77.3335,77.1994,77.3245,6100.0
2013-11-12 12:30:00,86.51,86.62,86.47,86.47,3800.0,77.3514,77.4497,77.3156,77.3156,3800.0
2013-11-12 12:40:00,86.43,86.62,86.36,86.61,8600.0,77.2798,77.4497,77.2172,77.4408,8600.0
2013-11-12 12:50:00,86.62,86.62,86.51,86.54,10000.0,77.4497,77.4497,77.3514,77.3782,10000.0
2013-11-12 13:00:00,86.54,86.61,86.47,86.61,5700.0,77.3782,77.4408,77.3156,77.4408,5700.0
2013-11-12 13:10:00,86.61,86.75,86.59,86.73,6700.0,77.4408,77.566,77.4229,77.5481,6700.0
2013-11-12 13:20:00,86.77,86.8,86.68,86.69,12400.0,77.5838,77.6107,77.5034,77.5123,12400.0
2013-11-12 13:30:00,86.7,86.73,86.52,86.61,8100.0,77.5212,77.5481,77.3603,77.4408,8100.0
2013-11-12 13:40:00,86.61,86.69,86.54,86.67,7000.0,77.4408,77.5123,77.3782,77.4944,7000.0
2013-11-12 13:50:00,86.68,86.75,86.64,86.73,6600.0,77.5034,77.566,77.4676,77.5481,6600.0
2013-11-12 14:00:00,86.72,86.8,86.69,86.74,6100.0,77.5391,77.6107,77.5123,77.557,6100.0
2013-11-12 14:10:00,86.79,86.83,86.74,86.8,9800.0,77.6017,77.6375,77.557,77.6107,9800.0
2013-11-12 14:20:00,86.83,86.83,86.66,86.66,11200.0,77.6375,77.6375,77.4855,77.4855,11200.0
2013-11-12 14:30:00,86.66,86.92,86.66,86.88,12700.0,77.4855,77.718,77.4855,77.6822,12700.0
2013-11-12 14:40:00,86.88,86.93,86.86,86.92,12500.0,77.6822,77.7269,77.6643,77.718,12500.0
2013-11-12 14:50:00,86.93,86.95,86.77,86.95,18000.0,77.7269,77.7448,77.5838,77.7448,18000.0
2013-11-12 15:00:00,86.93,86.95,86.83,86.89,20200.0,77.7269,77.7448,77.6375,77.6911,20200.0
2013-11-12 15:10:00,86.89,86.92,86.86,86.92,19400.0,77.6911,77.718,77.6643,77.718,19400.0
2013-11-12 15:20:00,86.92,86.93,86.85,86.85,16900.0,77.718,77.7269,77.6554,77.6554,16900.0
2013-11-12 15:30:00,86.84,86.93,86.84,86.89,33000.0,77.6464,77.7269,77.6464,77.6911,33000.0
2013-11-12 15:40:00,86.9,86.95,86.85,86.91,60300.0,77.7001,77.7448,77.6554,77.709,60300.0
2013-11-12 15:50:00,86.9,86.93,86.82,86.92,53000.0,77.7001,77.7269,77.6285,77.718,53000.0
2013-11-13 09:30:00,86.67,86.86,86.61,86.66,17300.0,77.4944,77.6643,77.4408,77.4855,17300.0
2013-11-13 09:40:00,86.7,86.76,86.59,86.7,111100.0,77.5212,77.5749,77.4229,77.5212,111100.0
2013-11-13 09:50:00,86.73,86.84,86.64,86.76,55800.0,77.5481,77.6464,77.4676,77.5749,55800.0
2013-11-13 10:00:00,86.76,86.81,86.65,86.68,89000.0,77.5749,77.6196,77.4765,77.5034,89000.0
2013-11-13 10:10:00,86.67,86.82,86.59,86.74,94900.0,77.4944,77.6285,77.4229,77.557,94900.0
2013-11-13 10:20:00,86.73,86.75,86.6,86.75,89300.0,77.5481,77.566,77.4318,77.566,89300.0
2013-11-13 10:30:00,86.75,87.04,86.73,86.91,71300.0,77.566,77.8252,77.5481,77.709,71300.0
2013-11-13 10:40:00,86.94,87.12,86.92,87.12,46200.0,77.7358,77.8968,77.718,77.8968,46200.0
2013-11-13 10:50:00,87.11,87.19,87.05,87.11,36300.0,77.8878,77.9594,77.8342,77.8878,36300.0
2013-11-13 11:00:00,87.11,87.19,87.04,87.18,54700.0,77.8878,77.9594,77.8252,77.9504,54700.0
2013-11-13 11:10:00,87.18,87.32,87.15,87.27,58300.0,77.9504,78.0756,77.9236,78.0309,58300.0
2013-11-13 11:20:00,87.3,87.43,87.27,87.31,43300.0,78.0577,78.174,78.0309,78.0667,43300.0
2013-11-13 11:30:00,87.31,87.49,87.29,87.3,13600.0,78.0667,78.2276,78.0488,78.0577,13600.0
2013-11-13 11:40:00,87.3,87.34,87.2,87.21,22500.0,78.0577,78.0935,77.9683,77.9773,22500.0
2013-11-13 11:50:00,87.2,87.31,87.2,87.28,29200.0,77.9683,78.0667,77.9683,78.0398,29200.0
2013-11-13 12:00:00,87.28,87.35,87.28,87.32,5600.0,78.0398,78.1024,78.0398,78.0756,5600.0
2013-11-13 12:10:00,87.32,87.43,87.32,87.42,10700.0,78.0756,78.174,78.0756,78.165,10700.0
2013-11-13 12:20:00,87.4,87.57,87.4,87.49,16400.0,78.1471,78.2991,78.1471,78.2276,16400.0
2013-11-13 12:30:00,87.48,87.55,87.44,87.44,1800.0,78.2187,78.2813,78.1829,78.1829,1800.0
2013-11-13 12:40:00,87.39,87.45,87.39,87.42,6400.0,78.1382,78.1918,78.1382,78.165,6400.0
2013-11-13 12:50:00,87.41,87.45,87.3,87.3,5400.0,78.1561,78.1918,78.0577,78.0577,5400.0
2013-11-13 13:00:00,87.35,87.39,87.27,87.39,3900.0,78.1024,78.1382,78.0309,78.1382,3900.0
2013-11-13 13:10:00,87.4,87.42,87.37,87.38,7300.0,78.1471,78.165,78.1203,78.1293,7300.0
2013-11-13 13:20:00,87.41,87.42,87.27,87.41,12500.0,78.1561,78.165,78.0309,78.1561,12500.0
2013-11-13 13:30:00,87.4,87.52,87.4,87.48,68900.0,78.1471,78.2544,78.1471,78.2187,68900.0
2013-11-13 13:40:00,87.48,87.61,87.37,87.58,59200.0,78.2187,78.3349,78.1203,78.3081,59200.0
2013-11-13 13:50:00,87.53,87.71,87.53,87.56,28600.0,78.2634,78.4243,78.2634,78.2902,28600.0
2013-11-13 14:00:00,87.55,87.57,87.48,87.51,25300.0,78.2813,78.2991,78.2187,78.2455,25300.0
2013-11-13 14:10:00,87.52,87.55,87.49,87.54,5000.0,78.2544,78.2813,78.2276,78.2723,5000.0
2013-11-13 14:20:00,87.52,87.63,87.52,87.54,25700.0,78.2544,78.3528,78.2544,78.2723,25700.0
2013-11-13 14:30:00,87.54,87.62,87.52,87.54,13500.0,78.2723,78.3438,78.2544,78.2723,13500.0
2013-11-13 14:40:00,87.53,87.56,87.49,87.53,20700.0,78.2634,78.2902,78.2276,78.2634,20700.0
2013-11-13 14:50:00,87.54,87.54,87.46,87.52,10400.0,78.2723,78.2723,78.2008,78.2544,10400.0
2013-11-13 15:00:00,87.51,87.55,87.5,87.55,13800.0,78.2455,78.2813,78.2365,78.2813,13800.0
2013-11-13 15:10:00,87.55,87.56,87.48,87.55,36700.0,78.2813,78.2902,78.2187,78.2813,36700.0
2013-11-13 15:20:00,87.55,87.65,87.55,87.65,32100.0,78.2813,78.3707,78.2813,78.3707,32100.0
2013-11-13 15:30:00,87.64,87.82,87.61,87.81,61300.0,78.3617,78.5227,78.3349,78.5137,61300.0
2013-11-13 15:40:00,87.78,87.8,87.68,87.73,61400.0,78.4869,78.5048,78.3975,78.4422,61400.0
2013-11-13 15:50:00,87.7,87.72,87.65,87.68,67900.0,78.4154,78.4333,78.3707,78.3975,67900.0
2013-11-14 09:30:00,88.6,88.61,88.1,88.19,153000.0,79.2201,79.229,78.773,78.8535,153000.0
2013-11-14 09:40:00,88.19,88.23,87.88,88.15,72400.0,78.8535,78.8893,78.5763,78.8177,72400.0
2013-11-14 09:50:00,88.13,88.19,87.97,88.19,106000.0,78.7999,78.8535,78.6568,78.8535,106000.0
2013-11-14 10:00:00,88.16,88.38,88.06,88.17,75500.0,78.8267,79.0234,78.7373,78.8356,75500.0
2013-11-14 10:10:00,88.19,88.51,88.15,88.37,37700.0,78.8535,79.1396,78.8177,79.0144,37700.0
2013-11-14 10:20:00,88.36,88.63,88.33,88.43,66000.0,79.0055,79.2469,78.9787,79.0681,66000.0
2013-11-14 10:30:00,88.45,88.61,88.44,88.49,33400.0,79.086,79.229,79.077,79.1217,33400.0
2013-11-14 10:40:00,88.48,88.61,88.46,88.59,15800.0,79.1128,79.229,79.0949,79.2112,15800.0
2013-11-14 10:50:00,88.55,88.56,88.33,88.34,22100.0,79.1754,79.1843,78.9787,78.9876,22100.0
2013-11-14 11:00:00,88.3,88.42,88.25,88.41,20200.0,78.9519,79.0592,78.9071,79.0502,20200.0
2013-11-14 11:10:00,88.35,88.62,88.29,88.6,25100.0,78.9966,79.238,78.9429,79.2201,25100.0
2013-11-14 11:20:00,88.59,88.77,88.55,88.65,39400.0,79.2112,79.3721,79.1754,79.2648,39400.0
2013-11-14 11:30:00,88.65,88.86,88.61,88.75,58300.0,79.2648,79.4526,79.229,79.3542,58300.0
2013-11-14 11:40:00,88.75,88.78,88.71,88.78,6100.0,79.3542,79.381,79.3184,79.381,6100.0
2013-11-14 11:50:00,88.75,88.76,88.49,88.49,7400.0,79.3542,79.3632,79.1217,79.1217,7400.0
2013-11-14 12:00:00,88.49,88.66,88.48,88.6,3700.0,79.1217,79.2737,79.1128,79.2201,3700.0
2013-11-14 12:10:00,88.6,88.66,88.48,88.48,4700.0,79.2201,79.2737,79.1128,79.1128,4700.0
2013-11-14 12:20:00,88.5,88.8,88.49,88.74,95100.0,79.1307,79.3989,79.1217,79.3453,95100.0
2013-11-14 12:30:00,88.74,88.8,88.67,88.67,4300.0,79.3453,79.3989,79.2827,79.2827,4300.0
2013-11-14 12:40:00,88.65,88.76,88.62,88.71,4400.0,79.2648,79.3632,79.238,79.3184,4400.0
2013-11-14 12:50:00,88.67,88.76,88.65,88.68,12900.0,79.2827,79.3632,79.2648,79.2916,12900.0
2013-11-14 13:00:00,88.71,88.8,88.57,88.76,12500.0,79.3184,79.3989,79.1933,79.3632,12500.0
2013-11-14 13:10:00,88.78,88.8,88.65,88.66,17500.0,79.381,79.3989,79.2648,79.2737,17500.0
2013-11-14 13:20:00,88.67,88.75,88.65,88.65,9300.0,79.2827,79.3542,79.2648,79.2648,9300.0
2013-11-14 13:30:00,88.65,88.65,88.53,88.56,9600.0,79.2648,79.2648,79.1575,79.1843,9600.0
2013-11-14 13:40:00,88.58,88.58,88.46,88.53,11400.0,79.2022,79.2022,79.0949,79.1575,11400.0
2013-11-14 13:50:00,88.54,88.54,88.4,88.44,46400.0,79.1664,79.1664,79.0413,79.077,46400.0
2013-11-14 14:00:00,88.48,88.53,88.44,88.44,5100.0,79.1128,79.1575,79.077,79.077,5100.0
2013-11-14 14:10:00,88.43,88.58,88.41,88.5,18100.0,79.0681,79.2022,79.0502,79.1307,18100.0
2013-11-14 14:20:00,88.52,88.55,88.46,88.53,23200.0,79.1486,79.1754,79.0949,79.1575,23200.0
2013-11-14 14:30:00,88.54,88.62,88.43,88.62,32100.0,79.1664,79.238,79.0681,79.238,32100.0
2013-11-14 14:40:00,88.58,88.67,88.58,88.62,45700.0,79.2022,79.2827,79.2022,79.238,45700.0
2013-11-14 14:50:00,88.6,88.69,88.58,88.67,29600.0,79.2201,79.3006,79.2022,79.2827,29600.0
2013-11-14 15:00:00,88.62,88.9,88.62,88.87,50000.0,79.238,79.4883,79.238,79.4615,50000.0
2013-11-14 15:10:00,88.86,88.96,88.74,88.96,50200.0,79.4526,79.542,79.3453,79.542,50200.0
2013-11-14 15:20:00,88.95,88.99,88.85,88.95,37200.0,79.533,79.5688,79.4436,79.533,37200.0
2013-11-14 15:30:00,88.95,89.0,88.86,88.97,94800.0,79.533,79.5777,79.4526,79.5509,94800.0
2013-11-14 15:40:00,88.97,89.08,88.95,88.95,79100.0,79.5509,79.6493,79.533,79.533,79100.0
2013-11-14 15:50:00,88.91,88.95,88.79,88.91,50800.0,79.4973,79.533,79.39,79.4973,50800.0
2013-11-15 09:30:00,89.04,89.14,88.7,88.8,78000.0,79.6135,79.7029,79.3095,79.3989,78000.0
2013-11-15 09:40:00,88.81,88.9,88.56,88.81,41900.0,79.4079,79.4883,79.1843,79.4079,41900.0
2013-11-15 09:50:00,88.81,88.87,88.56,88.61,27800.0,79.4079,79.4615,79.1843,79.229,27800.0
2013-11-15 10:00:00,88.61,88.8,88.55,88.8,38100.0,79.229,79.3989,79.1754,79.3989,38100.0
2013-11-15 10:10:00,88.79,88.8,88.4,88.57,96800.0,79.39,79.3989,79.0413,79.1933,96800.0
2013-11-15 10:20:00,88.57,88.64,88.44,88.52,54900.0,79.1933,79.2559,79.077,79.1486,54900.0
2013-11-15 10:30:00,88.53,88.57,88.48,88.56,35300.0,79.1575,79.1933,79.1128,79.1843,35300.0
2013-11-15 10:40:00,88.59,88.71,88.57,88.7,8400.0,79.2112,79.3184,79.1933,79.3095,8400.0
2013-11-15 10:50:00,88.67,88.77,88.62,88.72,58100.0,79.2827,79.3721,79.238,79.3274,58100.0
2013-11-15 11:00:00,88.72,88.84,88.69,88.78,17000.0,79.3274,79.4347,79.3006,79.381,17000.0
2013-11-15 11:10:00,88.78,89.01,88.78,88.97,16300.0,79.381,79.5867,79.381,79.5509,16300.0
2013-11-15 11:20:00,88.99,89.32,88.99,89.13,44000.0,79.5688,79.8639,79.5688,79.694,44000.0
2013-11-15 11:30:00,89.1,89.22,88.94,88.97,23700.0,79.6672,79.7745,79.5241,79.5509,23700.0
2013-11-15 11:40:00,88.91,89.14,88.91,89.14,8700.0,79.4973,79.7029,79.4973,79.7029,8700.0
2013-11-15 11:50:00,89.14,89.16,88.96,88.97,17500.0,79.7029,79.7208,79.542,79.5509,17500.0
2013-11-15 12:00:00,88.97,89.09,88.9,89.04,16300.0,79.5509,79.6582,79.4883,79.6135,16300.0
2013-11-15 12:10:00,89.06,89.18,89.03,89.05,32200.0,79.6314,79.7387,79.6046,79.6225,32200.0
2013-11-15 12:20:00,89.03,89.16,89.01,89.02,21200.0,79.6046,79.7208,79.5867,79.5956,21200.0
2013-11-15 12:30:00,89.0,89.13,89.0,89.05,27900.0,79.5777,79.694,79.5777,79.6225,27900.0
2013-11-15 12:40:00,89.1,89.16,89.04,89.04,10700.0,79.6672,79.7208,79.6135,79.6135,10700.0
2013-11-15 12:50:00,89.06,89.21,88.98,89.2,33700.0,79.6314,79.7655,79.5599,79.7566,33700.0
2013-11-15 13:00:00,89.16,89.3,89.11,89.24,28300.0,79.7208,79.846,79.6761,79.7923,28300.0
2013-11-15 13:10:00,89.21,89.25,89.15,89.16,12700.0,79.7655,79.8013,79.7119,79.7208,12700.0
2013-11-15 13:20:00,89.12,89.28,89.11,89.27,20600.0,79.685,79.8281,79.6761,79.8192,20600.0
2013-11-15 13:30:00,89.23,89.49,89.2,89.36,37900.0,79.7834,80.0159,79.7566,79.8996,37900.0
2013-11-15 13:40:00,89.33,89.4,89.28,89.38,35400.0,79.8728,79.9354,79.8281,79.9175,35400.0
2013-11-15 13:50:00,89.38,89.5,89.28,89.43,50000.0,79.9175,80.0248,79.8281,79.9622,50000.0
2013-11-15 14:00:00,89.44,89.67,89.43,89.59,20800.0,79.9712,80.1768,79.9622,80.1053,20800.0
2013-11-15 14:10:00,89.61,89.61,89.51,89.59,13000.0,80.1232,80.1232,80.0338,80.1053,13000.0
2013-11-15 14:20:00,89.52,89.66,89.51,89.6,17400.0,80.0427,80.1679,80.0338,80.1142,17400.0
2013-11-15 14:30:00,89.6,89.66,89.6,89.64,4500.0,80.1142,80.1679,80.1142,80.15,4500.0
2013-11-15 14:40:00,89.62,89.74,89.62,89.72,17700.0,80.1321,80.2394,80.1321,80.2215,17700.0
2013-11-15 14:50:00,89.7,89.72,89.64,89.64,15700.0,80.2036,80.2215,80.15,80.15,15700.0
2013-11-15 15:00:00,89.65,89.76,89.63,89.73,8000.0,80.1589,80.2573,80.1411,80.2305,8000.0
2013-11-15 15:10:00,89.74,89.74,89.63,89.69,25500.0,80.2394,80.2394,80.1411,80.1947,25500.0
2013-11-15 15:20:00,89.68,89.81,89.61,89.71,28500.0,80.1858,80.302,80.1232,80.2126,28500.0
2013-11-15 15:30:00,89.73,89.92,89.7,89.81,38200.0,80.2305,80.4003,80.2036,80.302,38200.0
2013-11-15 15:40:00,89.8,89.87,89.78,89.8,29400.0,80.2931,80.3556,80.2752,80.2931,29400.0
2013-11-15 15:50:00,89.82,89.92,89.77,89.91,78300.0,80.3109,80.4003,80.2662,80.3914,78300.0
2013-11-18 09:30:00,89.44,89.62,89.39,89.62,22200.0,79.9712,80.1321,79.9265,80.1321,22200.0
2013-11-18 09:40:00,89.6,89.66,89.36,89.45,36000.0,80.1142,80.1679,79.8996,79.9801,36000.0
2013-11-18 09:50:00,89.42,89.46,89.1,89.22,17700.0,79.9533,79.989,79.6672,79.7745,17700.0
2013-11-18 10:00:00,89.13,89.19,89.02,89.17,11400.0,79.694,79.7476,79.5956,79.7297,11400.0
2013-11-18 10:10:00,89.16,89.16,89.02,89.02,8900.0,79.7208,79.7208,79.5956,79.5956,8900.0
2013-11-18 10:20:00,89.03,89.12,88.85,88.85,65100.0,79.6046,79.685,79.4436,79.4436,65100.0
2013-11-18 10:30:00,88.88,89.08,88.83,88.92,25600.0,79.4705,79.6493,79.4257,79.5062,25600.0
2013-11-18 10:40:00,88.92,89.18,88.92,89.03,13800.0,79.5062,79.7387,79.5062,79.6046,13800.0
2013-11-18 10:50:00,89.0,89.4,89.0,89.37,24300.0,79.5777,79.9354,79.5777,79.9086,24300.0
2013-11-18 11:00:00,89.34,89.35,89.17,89.33,50600.0,79.8818,79.8907,79.7297,79.8728,50600.0
2013-11-18 11:10:00,89.31,89.47,89.31,89.44,23900.0,79.8549,79.998,79.8549,79.9712,23900.0
2013-11-18 11:20:00,89.46,89.5,89.42,89.49,26200.0,79.989,80.0248,79.9533,80.0159,26200.0
2013-11-18 11:30:00,89.47,89.54,89.45,89.49,9000.0,79.998,80.0606,79.9801,80.0159,9000.0
2013-11-18 11:40:00,89.41,89.63,89.38,89.6,27900.0,79.9443,80.1411,79.9175,80.1142,27900.0
2013-11-18 11:50:00,89.57,89.62,89.52,89.58,23700.0,80.0874,80.1321,80.0427,80.0963,23700.0
2013-11-18 12:00:00,89.58,89.76,89.56,89.71,62300.0,80.0963,80.2573,80.0785,80.2126,62300.0
2013-11-18 12:10:00,89.7,89.76,89.7,89.75,12800.0,80.2036,80.2573,80.2036,80.2483,12800.0
2013-11-18 12:20:00,89.72,89.75,89.64,89.67,8200.0,80.2215,80.2483,80.15,80.1768,8200.0
2013-11-18 12:30:00,89.69,89.8,89.65,89.71,30300.0,80.1947,80.2931,80.1589,80.2126,30300.0
2013-11-18 12:40:00,89.71,89.75,89.63,89.69,12700.0,80.2126,80.2483,80.1411,80.1947,12700.0
2013-11-18 12:50:00,89.7,89.71,89.51,89.51,7100.0,80.2036,80.2126,80.0338,80.0338,7100.0
2013-11-18 13:00:00,89.5,89.53,89.48,89.49,3600.0,80.0248,80.0516,80.0069,80.0159,3600.0
2013-11-18 13:10:00,89.51,89.51,89.5,89.51,1200.0,80.0338,80.0338,80.0248,80.0338,1200.0
2013-11-18 13:20:00,89.52,89.56,89.47,89.55,14000.0,80.0427,80.0785,79.998,80.0695,14000.0
2013-11-18 13:30:00,89.55,89.55,89.42,89.55,23800.0,80.0695,80.0695,79.9533,80.0695,23800.0
2013-11-18 13:40:00,89.55,89.61,89.5,89.55,6000.0,80.0695,80.1232,80.0248,80.0695,6000.0
2013-11-18 13:50:00,89.51,89.66,89.44,89.65,21200.0,80.0338,80.1679,79.9712,80.1589,21200.0
2013-11-18 14:00:00,89.59,89.71,89.55,89.71,17300.0,80.1053,80.2126,80.0695,80.2126,17300.0
2013-11-18 14:10:00,89.68,89.73,89.66,89.73,4400.0,80.1858,80.2305,80.1679,80.2305,4400.0
2013-11-18 14:20:00,89.73,89.73,89.61,89.71,21700.0,80.2305,80.2305,80.1232,80.2126,21700.0
2013-11-18 14:30:00,89.72,89.83,89.69,89.79,25900.0,80.2215,80.3199,80.1947,80.2841,25900.0
2013-11-18 14:40:00,89.78,89.79,89.62,89.62,12900.0,80.2752,80.2841,80.1321,80.1321,12900.0
2013-11-18 14:50:00,89.61,89.65,89.46,89.51,12600.0,80.1232,80.1589,79.989,80.0338,12600.0
2013-11-18 15:00:00,89.45,89.45,89.24,89.25,9700.0,79.9801,79.9801,79.7923,79.8013,9700.0
2013-11-18 15:10:00,89.23,89.24,88.85,88.94,31500.0,79.7834,79.7923,79.4436,79.5241,31500.0
2013-11-18 15:20:00,88.93,89.01,88.71,88.88,8900.0,79.5152,79.5867,79.3184,79.4705,8900.0
2013-11-18 15:30:00,88.86,88.9,88.72,88.89,28000.0,79.4526,79.4883,79.3274,79.4794,28000.0
2013-11-18 15:40:00,88.89,88.99,88.83,88.84,14500.0,79.4794,79.5688,79.4257,79.4347,14500.0
2013-11-18 15:50:00,88.85,88.92,88.71,88.86,29000.0,79.4436,79.5062,79.3184,79.4526,29000.0
2013-11-19 09:30:00,89.93,89.98,89.71,89.71,44000.0,80.4093,80.454,80.2126,80.2126,44000.0
2013-11-19 09:40:00,89.62,89.62,89.39,89.52,32000.0,80.1321,80.1321,79.9265,80.0427,32000.0
2013-11-19 09:50:00,89.55,89.74,89.55,89.62,39100.0,80.0695,80.2394,80.0695,80.1321,39100.0
2013-11-19 10:00:00,89.68,89.93,89.66,89.89,36100.0,80.1858,80.4093,80.1679,80.3735,36100.0
2013-11-19 10:10:00,89.89,89.95,89.79,89.92,42100.0,80.3735,80.4272,80.2841,80.4003,42100.0
2013-11-19 10:20:00,89.92,90.02,89.84,89.88,85500.0,80.4003,80.4898,80.3288,80.3646,85500.0
2013-11-19 10:30:00,89.9,90.05,89.82,90.0,60800.0,80.3825,80.5166,80.3109,80.4719,60800.0
2013-11-19 10:40:00,90.0,90.05,89.94,89.98,43400.0,80.4719,80.5166,80.4182,80.454,43400.0
2013-11-19 10:50:00,89.91,89.93,89.83,89.91,25600.0,80.3914,80.4093,80.3199,80.3914,25600.0
2013-11-19 11:00:00,89.9,89.93,89.82,89.93,23500.0,80.3825,80.4093,80.3109,80.4093,23500.0
2013-11-19 11:10:00,89.9,89.9,89.78,89.85,21000.0,80.3825,80.3825,80.2752,80.3378,21000.0
2013-11-19 11:20:00,89.8,89.86,89.76,89.82,25300.0,80.2931,80.3467,80.2573,80.3109,25300.0
2013-11-19 11:30:00,89.79,89.83,89.65,89.66,35900.0,80.2841,80.3199,80.1589,80.1679,35900.0
2013-11-19 11:40:00,89.66,89.66,89.29,89.59,20800.0,80.1679,80.1679,79.837,80.1053,20800.0
2013-11-19 11:50:00,89.59,89.61,89.45,89.48,27400.0,80.1053,80.1232,79.9801,80.0069,27400.0
2013-11-19 12:00:00,89.47,89.49,89.34,89.34,66900.0,79.998,80.0159,79.8818,79.8818,66900.0
2013-11-19 12:10:00,89.37,89.38,89.2,89.2,4700.0,79.9086,79.9175,79.7566,79.7566,4700.0
2013-11-19 12:20:00,89.2,89.35,89.1,89.28,15700.0,79.7566,79.8907,79.6672,79.8281,15700.0
2013-11-19 12:30:00,89.28,89.31,89.18,89.23,8000.0,79.8281,79.8549,79.7387,79.7834,8000.0
2013-11-19 12:40:00,89.23,89.26,89.02,89.04,14100.0,79.7834,79.8102,79.5956,79.6135,14100.0
2013-11-19 12:50:00,89.04,89.13,88.96,88.97,4000.0,79.6135,79.694,79.542,79.5509,4000.0
2013-11-19 13:00:00,88.97,88.97,88.8,88.87,10500.0,79.5509,79.5509,79.3989,79.4615,10500.0
2013-11-19 13:10:00,88.83,88.92,88.81,88.88,9400.0,79.4257,79.5062,79.4079,79.4705,9400.0
2013-11-19 13:20:00,88.86,88.92,88.62,88.68,27900.0,79.4526,79.5062,79.238,79.2916,27900.0
2013-11-19 13:30:00,88.55,88.77,88.54,88.76,11800.0,79.1754,79.3721,79.1664,79.3632,11800.0
2013-11-19 13:40:00,88.7,88.91,88.7,88.78,13800.0,79.3095,79.4973,79.3095,79.381,13800.0
2013-11-19 13:50:00,88.78,88.78,88.53,88.7,27300.0,79.381,79.381,79.1575,79.3095,27300.0
2013-11-19 14:00:00,88.74,88.83,88.62,88.62,7700.0,79.3453,79.4257,79.238,79.238,7700.0
2013-11-19 14:10:00,88.67,88.8,88.67,88.74,9000.0,79.2827,79.3989,79.2827,79.3453,9000.0
2013-11-19 14:20:00,88.76,88.77,88.67,88.76,12700.0,79.3632,79.3721,79.2827,79.3632,12700.0
2013-11-19 14:30:00,88.76,89.0,88.75,88.97,17900.0,79.3632,79.5777,79.3542,79.5509,17900.0
2013-11-19 14:40:00,89.0,89.13,89.0,89.05,13700.0,79.5777,79.694,79.5777,79.6225,13700.0
2013-11-19 14:50:00,89.05,89.06,88.99,89.05,20600.0,79.6225,79.6314,79.5688,79.6225,20600.0
2013-11-19 15:00:00,89.05,89.15,89.0,89.11,14300.0,79.6225,79.7119,79.5777,79.6761,14300.0
2013-11-19 15:10:00,89.14,89.41,89.08,89.39,44000.0,79.7029,79.9443,79.6493,79.9265,44000.0
2013-11-19 15:20:00,89.39,89.54,89.26,89.32,59300.0,79.9265,80.0606,79.8102,79.8639,59300.0
2013-11-19 15:30:00,89.31,89.36,89.11,89.14,21300.0,79.8549,79.8996,79.6761,79.7029,21300.0
2013-11-19 15:40:00,89.13,89.22,89.1,89.15,67400.0,79.694,79.7745,79.6672,79.7119,67400.0
2013-11-19 15:50:00,89.14,89.29,89.05,89.15,132500.0,79.7029,79.837,79.6225,79.7119,132500.0
2013-11-20 09:30:00,89.43,89.46,89.2,89.27,28500.0,79.9622,79.989,79.7566,79.8192,28500.0
2013-11-20 09:40:00,89.29,89.33,88.98,89.08,14900.0,79.837,79.8728,79.5599,79.6493,14900.0
2013-11-20 09:50:00,89.08,89.1,88.95,89.07,37300.0,79.6493,79.6672,79.533,79.6403,37300.0
2013-11-20 10:00:00,89.1,89.22,89.04,89.17,37900.0,79.6672,79.7745,79.6135,79.7297,37900.0
2013-11-20 10:10:00,89.18,89.46,89.18,89.41,24400.0,79.7387,79.989,79.7387,79.9443,24400.0
2013-11-20 10:20:00,89.41,89.56,89.32,89.44,66200.0,79.9443,80.0785,79.8639,79.9712,66200.0
2013-11-20 10:30:00,89.46,89.47,89.02,89.17,23400.0,79.989,79.998,79.5956,79.7297,23400.0
2013-11-20 10:40:00,89.14,89.36,89.14,89.33,50200.0,79.7029,79.8996,79.7029,79.8728,50200.0
2013-11-20 10:50:00,89.36,89.36,89.13,89.22,27900.0,79.8996,79.8996,79.694,79.7745,27900.0
2013-11-20 11:00:00,89.28,89.37,89.13,89.32,39500.0,79.8281,79.9086,79.694,79.8639,39500.0
2013-11-20 11:10:00,89.34,89.38,89.11,89.11,35700.0,79.8818,79.9175,79.6761,79.6761,35700.0
2013-11-20 11:20:00,89.1,89.14,88.97,88.98,25500.0,79.6672,79.7029,79.5509,79.5599,25500.0
2013-11-20 11:30:00,89.01,89.17,88.94,89.15,42700.0,79.5867,79.7297,79.5241,79.7119,42700.0
2013-11-20 11:40:00,89.04,89.15,89.03,89.14,3100.0,79.6135,79.7119,79.6046,79.7029,3100.0
2013-11-20 11:50:00,89.1,89.19,89.07,89.12,26400.0,79.6672,79.7476,79.6403,79.685,26400.0
2013-11-20 12:00:00,89.09,89.28,89.09,89.2,8700.0,79.6582,79.8281,79.6582,79.7566,8700.0
2013-11-20 12:10:00,89.24,89.25,89.15,89.2,10800.0,79.7923,79.8013,79.7119,79.7566,10800.0
2013-11-20 12:20:00,89.18,89.3,89.18,89.21,8600.0,79.7387,79.846,79.7387,79.7655,8600.0
2013-11-20 12:30:00,89.21,89.23,89.15,89.16,9000.0,79.7655,79.7834,79.7119,79.7208,9000.0
2013-11-20 12:40:00,89.17,89.29,89.14,89.27,15300.0,79.7297,79.837,79.7029,79.8192,15300.0
2013-11-20 12:50:00,89.27,89.39,89.26,89.39,9600.0,79.8192,79.9265,79.8102,79.9265,9600.0
2013-11-20 13:00:00,89.36,89.69,89.35,89.66,16400.0,79.8996,80.1947,79.8907,80.1679,16400.0
2013-11-20 13:10:00,89.64,89.64,89.52,89.59,8800.0,80.15,80.15,80.0427,80.1053,8800.0
2013-11-20 13:20:00,89.59,89.59,89.48,89.48,4900.0,80.1053,80.1053,80.0069,80.0069,4900.0
2013-11-20 13:30:00,89.47,89.54,89.46,89.51,11300.0,79.998,80.0606,79.989,80.0338,11300.0
2013-11-20 13:40:00,89.49,89.55,89.47,89.53,6500.0,80.0159,80.0695,79.998,80.0516,6500.0
2013-11-20 13:50:00,89.52,89.53,89.49,89.5,4000.0,80.0427,80.0516,80.0159,80.0248,4000.0
2013-11-20 14:00:00,89.48,89.55,89.33,89.33,10700.0,80.0069,80.0695,79.8728,79.8728,10700.0
2013-11-20 14:10:00,89.33,89.33,88.87,88.97,21600.0,79.8728,79.8728,79.4615,79.5509,21600.0
2013-11-20 14:20:00,89.08,89.08,88.94,89.0,12900.0,79.6493,79.6493,79.5241,79.5777,12900.0
2013-11-20 14:30:00,88.99,89.02,88.77,88.77,5300.0,79.5688,79.5956,79.3721,79.3721,5300.0
2013-11-20 14:40:00,88.76,88.81,88.64,88.79,13900.0,79.3632,79.4079,79.2559,79.39,13900.0
2013-11-20 14:50:00,88.79,88.8,88.66,88.68,10600.0,79.39,79.3989,79.2737,79.2916,10600.0
2013-11-20 15:00:00,88.69,88.73,88.39,88.44,9100.0,79.3006,79.3363,79.0323,79.077,9100.0
2013-11-20 15:10:00,88.4,88.54,88.38,88.48,14900.0,79.0413,79.1664,79.0234,79.1128,14900.0
2013-11-20 15:20:00,88.46,88.52,88.38,88.46,12000.0,79.0949,79.1486,79.0234,79.0949,12000.0
2013-11-20 15:30:00,88.46,88.48,88.34,88.43,19900.0,79.0949,79.1128,78.9876,79.0681,19900.0
2013-11-20 15:40:00,88.47,88.5,88.34,88.42,41000.0,79.1039,79.1307,78.9876,79.0592,41000.0
2013-11-20 15:50:00,88.4,88.46,88.29,88.33,93600.0,79.0413,79.0949,78.9429,78.9787,93600.0
2013-11-21 09:30:00,89.4,89.58,89.3,89.31,33900.0,79.9354,80.0963,79.846,79.8549,33900.0
2013-11-21 09:40:00,89.3,89.64,89.3,89.53,13900.0,79.846,80.15,79.846,80.0516,13900.0
2013-11-21 09:50:00,89.53,89.6,89.4,89.51,20300.0,80.0516,80.1142,79.9354,80.0338,20300.0
2013-11-21 10:00:00,89.57,89.72,89.46,89.72,36000.0,80.0874,80.2215,79.989,80.2215,36000.0
2013-11-21 10:10:00,89.71,89.85,89.62,89.68,63200.0,80.2126,80.3378,80.1321,80.1858,63200.0
2013-11-21 10:20:00,89.69,89.75,89.6,89.68,115600.0,80.1947,80.2483,80.1142,80.1858,115600.0
2013-11-21 10:30:00,89.66,89.98,89.66,89.91,30300.0,80.1679,80.454,80.1679,80.3914,30300.0
2013-11-21 10:40:00,89.92,90.01,89.79,90.0,138200.0,80.4003,80.4808,80.2841,80.4719,138200.0
2013-11-21 10:50:00,90.01,90.16,89.99,90.12,45300.0,80.4808,80.6149,80.4629,80.5792,45300.0
2013-11-21 11:00:00,90.14,90.15,89.89,89.89,22000.0,80.5971,80.606,80.3735,80.3735,22000.0
2013-11-21 11:10:00,89.9,90.04,89.9,90.01,33300.0,80.3825,80.5076,80.3825,80.4808,33300.0
2013-11-21 11:20:00,90.01,90.09,89.94,90.09,20000.0,80.4808,80.5524,80.4182,80.5524,20000.0
2013-11-21 11:30:00,90.06,90.18,90.01,90.06,24700.0,80.5255,80.6328,80.4808,80.5255,24700.0
2013-11-21 11:40:00,90.06,90.1,90.01,90.1,3300.0,80.5255,80.5613,80.4808,80.5613,3300.0
2013-11-21 11:50:00,90.04,90.08,89.84,89.88,7400.0,80.5076,80.5434,80.3288,80.3646,7400.0
2013-11-21 12:00:00,89.84,89.92,89.82,89.84,4300.0,80.3288,80.4003,80.3109,80.3288,4300.0
2013-11-21 12:10:00,89.83,89.89,89.83,89.83,2600.0,80.3199,80.3735,80.3199,80.3199,2600.0
2013-11-21 12:20:00,89.9,90.03,89.9,90.01,2800.0,80.3825,80.4987,80.3825,80.4808,2800.0
2013-11-21 12:30:00,90.04,90.05,89.95,90.0,3500.0,80.5076,80.5166,80.4272,80.4719,3500.0
2013-11-21 12:40:00,90.0,90.03,89.98,90.0,6900.0,80.4719,80.4987,80.454,80.4719,6900.0
2013-11-21 12:50:00,89.99,90.03,89.67,89.7,36400.0,80.4629,80.4987,80.1768,80.2036,36400.0
2013-11-21 13:00:00,89.73,89.77,89.63,89.66,20700.0,80.2305,80.2662,80.1411,80.1679,20700.0
2013-11-21 13:10:00,89.66,89.7,89.64,89.68,5700.0,80.1679,80.2036,80.15,80.1858,5700.0
2013-11-21 13:20:00,89.68,89.68,89.51,89.51,31500.0,80.1858,80.1858,80.0338,80.0338,31500.0
2013-11-21 13:30:00,89.51,89.67,89.38,89.66,23900.0,80.0338,80.1768,79.9175,80.1679,23900.0
2013-11-21 13:40:00,89.62,89.7,89.58,89.67,7300.0,80.1321,80.2036,80.0963,80.1768,7300.0
2013-11-21 13:50:00,89.7,89.72,89.61,89.67,18500.0,80.2036,80.2215,80.1232,80.1768,18500.0
2013-11-21 14:00:00,89.67,89.79,89.64,89.73,13300.0,80.1768,80.2841,80.15,80.2305,13300.0
2013-11-21 14:10:00,89.78,89.79,89.7,89.7,3400.0,80.2752,80.2841,80.2036,80.2036,3400.0
2013-11-21 14:20:00,89.75,89.8,89.71,89.71,9800.0,80.2483,80.2931,80.2126,80.2126,9800.0
2013-11-21 14:30:00,89.71,89.89,89.69,89.81,21700.0,80.2126,80.3735,80.1947,80.302,21700.0
2013-11-21 14:40:00,89.84,89.96,89.81,89.89,19000.0,80.3288,80.4361,80.302,80.3735,19000.0
2013-11-21 14:50:00,89.9,89.92,89.77,89.84,9100.0,80.3825,80.4003,80.2662,80.3288,9100.0
2013-11-21 15:00:00,89.84,89.93,89.75,89.78,15600.0,80.3288,80.4093,80.2483,80.2752,15600.0
2013-11-21 15:10:00,89.79,90.0,89.77,89.8,19400.0,80.2841,80.4719,80.2662,80.2931,19400.0
2013-11-21 15:20:00,89.8,89.81,89.7,89.7,23000.0,80.2931,80.302,80.2036,80.2036,23000.0
2013-11-21 15:30:00,89.76,89.82,89.72,89.82,25700.0,80.2573,80.3109,80.2215,80.3109,25700.0
2013-11-21 15:40:00,89.82,89.88,89.79,89.81,27800.0,80.3109,80.3646,80.2841,80.302,27800.0
2013-11-21 15:50:00,89.79,89.97,89.74,89.93,45200.0,80.2841,80.4451,80.2394,80.4093,45200.0
2013-11-22 09:30:00,90.76,91.09,90.71,90.86,53300.0,81.1514,81.4465,81.1067,81.2408,53300.0
2013-11-22 09:40:00,90.77,90.81,90.59,90.77,29900.0,81.1604,81.1961,80.9994,81.1604,29900.0
2013-11-22 09:50:00,90.77,90.9,90.75,90.88,15800.0,81.1604,81.2766,81.1425,81.2587,15800.0
2013-11-22 10:00:00,90.89,91.0,90.73,90.94,56700.0,81.2677,81.366,81.1246,81.3124,56700.0
2013-11-22 10:10:00,90.9,90.99,90.83,90.96,48800.0,81.2766,81.3571,81.214,81.3302,48800.0
2013-11-22 10:20:00,90.94,90.97,90.72,90.76,37100.0,81.3124,81.3392,81.1157,81.1514,37100.0
2013-11-22 10:30:00,90.76,91.14,90.71,91.08,55000.0,81.1514,81.4912,81.1067,81.4375,55000.0
2013-11-22 10:40:00,91.05,91.12,90.93,91.0,17900.0,81.4107,81.4733,81.3034,81.366,17900.0
2013-11-22 10:50:00,91.0,91.06,90.87,91.02,28800.0,81.366,81.4197,81.2498,81.3839,28800.0
2013-11-22 11:00:00,91.03,91.03,90.93,90.99,77400.0,81.3928,81.3928,81.3034,81.3571,77400.0
2013-11-22 11:10:00,90.99,91.0,90.86,90.93,37000.0,81.3571,81.366,81.2408,81.3034,37000.0
2013-11-22 11:20:00,90.91,91.06,90.89,90.94,44200.0,81.2855,81.4197,81.2677,81.3124,44200.0
2013-11-22 11:30:00,90.94,91.08,90.94,90.99,4200.0,81.3124,81.4375,81.3124,81.3571,4200.0
2013-11-22 11:40:00,90.94,91.05,90.91,90.99,9000.0,81.3124,81.4107,81.2855,81.3571,9000.0
2013-11-22 11:50:00,90.97,91.07,90.93,91.01,8900.0,81.3392,81.4286,81.3034,81.375,8900.0
2013-11-22 12:00:00,91.06,91.09,90.93,90.93,14600.0,81.4197,81.4465,81.3034,81.3034,14600.0
2013-11-22 12:10:00,90.93,91.13,90.93,91.13,7400.0,81.3034,81.4822,81.3034,81.4822,7400.0
2013-11-22 12:20:00,91.12,91.18,91.01,91.02,25700.0,81.4733,81.527,81.375,81.3839,25700.0
2013-11-22 12:30:00,91.04,91.04,90.93,90.95,6300.0,81.4018,81.4018,81.3034,81.3213,6300.0
2013-11-22 12:40:00,90.97,91.23,90.97,91.16,15300.0,81.3392,81.5717,81.3392,81.5091,15300.0
2013-11-22 12:50:00,91.16,91.21,91.09,91.18,4500.0,81.5091,81.5538,81.4465,81.527,4500.0
2013-11-22 13:00:00,91.18,91.19,91.11,91.11,4700.0,81.527,81.5359,81.4644,81.4644,4700.0
2013-11-22 13:10:00,91.13,91.19,91.11,91.13,10100.0,81.4822,81.5359,81.4644,81.4822,10100.0
2013-11-22 13:20:00,91.15,91.25,91.12,91.12,10100.0,81.5001,81.5895,81.4733,81.4733,10100.0
2013-11-22 13:30:00,91.14,91.21,91.14,91.19,4000.0,81.4912,81.5538,81.4912,81.5359,4000.0
2013-11-22 13:40:00,91.19,91.2,91.15,91.16,8500.0,81.5359,81.5448,81.5001,81.5091,8500.0
2013-11-22 13:50:00,91.15,91.19,91.12,91.16,12800.0,81.5001,81.5359,81.4733,81.5091,12800.0
2013-11-22 14:00:00,91.18,91.24,91.18,91.22,11400.0,81.527,81.5806,81.527,81.5627,11400.0
2013-11-22 14:10:00,91.22,91.29,91.22,91.28,4900.0,81.5627,81.6253,81.5627,81.6164,4900.0
2013-11-22 14:20:00,91.26,91.33,91.2,91.33,14700.0,81.5985,81.6611,81.5448,81.6611,14700.0
2013-11-22 14:30:00,91.34,91.39,91.33,91.39,8300.0,81.67,81.7147,81.6611,81.7147,8300.0
2013-11-22 14:40:00,91.4,91.48,91.4,91.42,15000.0,81.7237,81.7952,81.7237,81.7415,15000.0
2013-11-22 14:50:00,91.43,91.43,91.33,91.4,9000.0,81.7505,81.7505,81.6611,81.7237,9000.0
2013-11-22 15:00:00,91.39,91.44,91.37,91.43,3300.0,81.7147,81.7594,81.6968,81.7505,3300.0
2013-11-22 15:10:00,91.43,91.56,91.39,91.56,28000.0,81.7505,81.8667,81.7147,81.8667,28000.0
2013-11-22 15:20:00,91.56,91.77,91.55,91.76,32600.0,81.8667,82.0545,81.8578,82.0456,32600.0
2013-11-22 15:30:00,91.74,91.77,91.62,91.71,30000.0,82.0277,82.0545,81.9204,82.0008,30000.0
2013-11-22 15:40:00,91.74,91.84,91.72,91.79,42000.0,82.0277,82.1171,82.0098,82.0724,42000.0
2013-11-22 15:50:00,91.78,91.78,91.63,91.74,51500.0,82.0634,82.0634,81.9293,82.0277,51500.0
2013-11-25 09:30:00,92.14,92.24,92.09,92.21,25700.0,82.3853,82.4747,82.3406,82.4479,25700.0
2013-11-25 09:40:00,92.21,92.28,92.04,92.06,22900.0,82.4479,82.5105,82.2959,82.3138,22900.0
2013-11-25 09:50:00,92.01,92.06,91.83,91.83,41600.0,82.2691,82.3138,82.1081,82.1081,41600.0
2013-11-25 10:00:00,91.88,91.92,91.63,91.8,27500.0,82.1528,82.1886,81.9293,82.0813,27500.0
2013-11-25 10:10:00,91.79,91.92,91.75,91.75,19100.0,82.0724,82.1886,82.0366,82.0366,19100.0
2013-11-25 10:20:00,91.76,92.03,91.76,92.0,12000.0,82.0456,82.287,82.0456,82.2601,12000.0
2013-11-25 10:30:00,91.97,91.98,91.84,91.96,39100.0,82.2333,82.2423,82.1171,82.2244,39100.0
2013-11-25 10:40:00,91.97,92.21,91.9,92.08,24100.0,82.2333,82.4479,82.1707,82.3317,24100.0
2013-11-25 10:50:00,92.11,92.17,92.09,92.13,18000.0,82.3585,82.4121,82.3406,82.3764,18000.0
2013-11-25 11:00:00,92.13,92.16,92.04,92.04,19600.0,82.3764,82.4032,82.2959,82.2959,19600.0
2013-11-25 11:10:00,92.03,92.1,91.98,92.02,12200.0,82.287,82.3496,82.2423,82.278,12200.0
2013-11-25 11:20:00,92.0,92.03,91.95,91.98,16700.0,82.2601,82.287,82.2154,82.2423,16700.0
2013-11-25 11:30:00,92.03,92.27,92.03,92.25,16600.0,82.287,82.5016,82.287,82.4837,16600.0
2013-11-25 11:40:00,92.25,92.26,92.12,92.24,9500.0,82.4837,82.4926,82.3674,82.4747,9500.0
2013-11-25 11:50:00,92.28,92.39,92.25,92.25,9000.0,82.5105,82.6089,82.4837,82.4837,9000.0
2013-11-25 12:00:00,92.29,92.35,92.25,92.25,12600.0,82.5194,82.5731,82.4837,82.4837,12600.0
2013-11-25 12:10:00,92.17,92.27,92.17,92.25,4100.0,82.4121,82.5016,82.4121,82.4837,4100.0
2013-11-25 12:20:00,92.27,92.32,92.16,92.31,8500.0,82.5016,82.5463,82.4032,82.5373,8500.0
2013-11-25 12:30:00,92.35,92.35,92.17,92.26,7000.0,82.5731,82.5731,82.4121,82.4926,7000.0
2013-11-25 12:40:00,92.25,92.28,92.17,92.19,7900.0,82.4837,82.5105,82.4121,82.43,7900.0
2013-11-25 12:50:00,92.28,92.29,92.23,92.27,8600.0,82.5105,82.5194,82.4658,82.5016,8600.0
2013-11-25 13:00:00,92.27,92.31,92.07,92.07,26900.0,82.5016,82.5373,82.3227,82.3227,26900.0
2013-11-25 13:10:00,92.06,92.09,91.87,91.97,17500.0,82.3138,82.3406,82.1439,82.2333,17500.0
2013-11-25 13:20:00,91.99,92.0,91.94,92.0,8200.0,82.2512,82.2601,82.2065,82.2601,8200.0
2013-11-25 13:30:00,92.02,92.07,92.02,92.07,3200.0,82.278,82.3227,82.278,82.3227,3200.0
2013-11-25 13:40:00,92.07,92.25,92.07,92.23,7100.0,82.3227,82.4837,82.3227,82.4658,7100.0
2013-11-25 13:50:00,92.24,92.36,92.24,92.26,9200.0,82.4747,82.582,82.4747,82.4926,9200.0
2013-11-25 14:00:00,92.27,92.35,92.25,92.25,10000.0,82.5016,82.5731,82.4837,82.4837,10000.0
2013-11-25 14:10:00,92.27,92.34,92.25,92.34,8000.0,82.5016,82.5641,82.4837,82.5641,8000.0
2013-11-25 14:20:00,92.29,92.35,92.24,92.35,10500.0,82.5194,82.5731,82.4747,82.5731,10500.0
2013-11-25 14:30:00,92.36,92.49,92.36,92.49,6200.0,82.582,82.6983,82.582,82.6983,6200.0
2013-11-25 14:40:00,92.46,92.49,92.39,92.39,7000.0,82.6714,82.6983,82.6089,82.6089,7000.0
2013-11-25 14:50:00,92.34,92.34,92.25,92.25,10500.0,82.5641,82.5641,82.4837,82.4837,10500.0
2013-11-25 15:00:00,92.25,92.28,92.04,92.04,34700.0,82.4837,82.5105,82.2959,82.2959,34700.0
2013-11-25 15:10:00,92.03,92.09,91.96,92.05,24200.0,82.287,82.3406,82.2244,82.3048,24200.0
2013-11-25 15:20:00,92.07,92.13,92.0,92.12,21100.0,82.3227,82.3764,82.2601,82.3674,21100.0
2013-11-25 15:30:00,92.13,92.13,91.98,92.06,26600.0,82.3764,82.3764,82.2423,82.3138,26600.0
2013-11-25 15:40:00,92.06,92.15,92.01,92.12,20500.0,82.3138,82.3943,82.2691,82.3674,20500.0
2013-11-25 15:50:00,92.11,92.13,92.0,92.11,28100.0,82.3585,82.3764,82.2601,82.3585,28100.0
2013-11-26 09:30:00,92.53,92.65,92.42,92.42,227900.0,82.734,82.8413,82.6357,82.6357,227900.0
2013-11-26 09:40:00,92.4,92.5,92.35,92.38,47600.0,82.6178,82.7072,82.5731,82.5999,47600.0
2013-11-26 09:50:00,92.38,92.38,91.93,92.17,57100.0,82.5999,82.5999,82.1976,82.4121,57100.0
2013-11-26 10:00:00,92.17,92.22,91.94,91.96,34600.0,82.4121,82.4569,82.2065,82.2244,34600.0
2013-11-26 10:10:00,92.0,92.31,91.98,92.31,34200.0,82.2601,82.5373,82.2423,82.5373,34200.0
2013-11-26 10:20:00,92.31,92.59,92.31,92.45,23800.0,82.5373,82.7877,82.5373,82.6625,23800.0
2013-11-26 10:30:00,92.43,92.48,92.27,92.29,43200.0,82.6446,82.6893,82.5016,82.5194,43200.0
2013-11-26 10:40:00,92.28,92.36,92.22,92.26,32800.0,82.5105,82.582,82.4569,82.4926,32800.0
2013-11-26 10:50:00,92.25,92.44,92.22,92.44,10300.0,82.4837,82.6536,82.4569,82.6536,10300.0
2013-11-26 11:00:00,92.44,92.65,92.44,92.57,36200.0,82.6536,82.8413,82.6536,82.7698,36200.0
2013-11-26 11:10:00,92.58,92.8,92.53,92.79,68600.0,82.7787,82.9754,82.734,82.9665,68600.0
2013-11-26 11:20:00,92.76,92.81,92.51,92.51,40800.0,82.9397,82.9844,82.7162,82.7162,40800.0
2013-11-26 11:30:00,92.57,92.68,92.55,92.58,12000.0,82.7698,82.8682,82.7519,82.7787,12000.0
2013-11-26 11:40:00,92.63,92.72,92.55,92.66,29900.0,82.8234,82.9039,82.7519,82.8503,29900.0
2013-11-26 11:50:00,92.66,92.72,92.54,92.58,2900.0,82.8503,82.9039,82.743,82.7787,2900.0
2013-11-26 12:00:00,92.6,92.6,92.58,92.6,9700.0,82.7966,82.7966,82.7787,82.7966,9700.0
2013-11-26 12:10:00,92.6,92.62,92.58,92.61,4600.0,82.7966,82.8145,82.7787,82.8056,4600.0
2013-11-26 12:20:00,92.62,92.62,92.59,92.62,3200.0,82.8145,82.8145,82.7877,82.8145,3200.0
2013-11-26 12:30:00,92.59,92.62,92.56,92.62,21500.0,82.7877,82.8145,82.7609,82.8145,21500.0
2013-11-26 12:40:00,92.62,92.71,92.6,92.71,21300.0,82.8145,82.895,82.7966,82.895,21300.0
2013-11-26 12:50:00,92.71,92.71,92.6,92.65,6800.0,82.895,82.895,82.7966,82.8413,6800.0
2013-11-26 13:00:00,92.64,92.64,92.61,92.61,1600.0,82.8324,82.8324,82.8056,82.8056,1600.0
2013-11-26 13:10:00,92.62,92.62,92.59,92.6,1600.0,82.8145,82.8145,82.7877,82.7966,1600.0
2013-11-26 13:20:00,92.61,92.64,92.6,92.64,3300.0,82.8056,82.8324,82.7966,82.8324,3300.0
2013-11-26 13:30:00,92.64,92.65,92.64,92.64,500.0,82.8324,82.8413,82.8324,82.8324,500.0
2013-11-26 13:40:00,92.65,92.73,92.61,92.64,34000.0,82.8413,82.9129,82.8056,82.8324,34000.0
2013-11-26 13:50:00,92.67,92.71,92.67,92.69,3700.0,82.8592,82.895,82.8592,82.8771,3700.0
2013-11-26 14:00:00,92.69,92.71,92.68,92.7,7900.0,82.8771,82.895,82.8682,82.886,7900.0
2013-11-26 14:10:00,92.7,92.71,92.69,92.71,5800.0,82.886,82.895,82.8771,82.895,5800.0
2013-11-26 14:20:00,92.71,92.77,92.7,92.77,19000.0,82.895,82.9486,82.886,82.9486,19000.0
2013-11-26 14:30:00,92.77,92.77,92.72,92.76,9700.0,82.9486,82.9486,82.9039,82.9397,9700.0
2013-11-26 14:40:00,92.77,92.79,92.74,92.78,6400.0,82.9486,82.9665,82.9218,82.9576,6400.0
2013-11-26 14:50:00,92.77,92.81,92.72,92.72,6100.0,82.9486,82.9844,82.9039,82.9039,6100.0
2013-11-26 15:00:00,92.75,92.79,92.7,92.79,4400.0,82.9307,82.9665,82.886,82.9665,4400.0
2013-11-26 15:10:00,92.79,92.82,92.65,92.65,32200.0,82.9665,82.9933,82.8413,82.8413,32200.0
2013-11-26 15:20:00,92.64,92.9,92.64,92.88,12900.0,82.8324,83.0649,82.8324,83.047,12900.0
2013-11-26 15:30:00,92.87,92.96,92.81,92.96,12000.0,83.038,83.1185,82.9844,83.1185,12000.0
2013-11-26 15:40:00,92.99,92.99,92.81,92.83,12900.0,83.1453,83.1453,82.9844,83.0023,12900.0
2013-11-26 15:50:00,92.81,92.89,92.71,92.79,26400.0,82.9844,83.0559,82.895,82.9665,26400.0
2013-11-27 09:30:00,93.65,93.66,93.36,93.42,58800.0,83.7355,83.7444,83.4762,83.5298,58800.0
2013-11-27 09:40:00,93.4,93.84,93.38,93.81,24500.0,83.5119,83.9053,83.494,83.8785,24500.0
2013-11-27 09:50:00,93.82,93.84,93.44,93.44,10700.0,83.8875,83.9053,83.5477,83.5477,10700.0
2013-11-27 10:00:00,93.49,93.57,93.43,93.45,31300.0,83.5924,83.6639,83.5388,83.5566,31300.0
2013-11-27 10:10:00,93.46,93.62,93.42,93.58,22700.0,83.5656,83.7086,83.5298,83.6729,22700.0
2013-11-27 10:20:00,93.59,93.63,93.47,93.47,23900.0,83.6818,83.7176,83.5745,83.5745,23900.0
2013-11-27 10:30:00,93.46,93.7,93.46,93.64,33600.0,83.5656,83.7802,83.5656,83.7265,33600.0
2013-11-27 10:40:00,93.66,93.68,93.55,93.6,13400.0,83.7444,83.7623,83.646,83.6908,13400.0
2013-11-27 10:50:00,93.61,93.63,93.54,93.61,3800.0,83.6997,83.7176,83.6371,83.6997,3800.0
2013-11-27 11:00:00,93.65,93.69,93.58,93.58,5400.0,83.7355,83.7712,83.6729,83.6729,5400.0
2013-11-27 11:10:00,93.61,93.7,93.61,93.69,10000.0,83.6997,83.7802,83.6997,83.7712,10000.0
2013-11-27 11:20:00,93.71,93.71,93.57,93.61,13500.0,83.7891,83.7891,83.6639,83.6997,13500.0
2013-11-27 11:30:00,93.59,93.72,93.59,93.68,7300.0,83.6818,83.7981,83.6818,83.7623,7300.0
2013-11-27 11:40:00,93.68,93.73,93.67,93.72,2400.0,83.7623,83.807,83.7533,83.7981,2400.0
2013-11-27 11:50:00,93.73,93.73,93.45,93.45,2000.0,83.807,83.807,83.5566,83.5566,2000.0
2013-11-27 12:00:00,93.42,93.42,93.29,93.29,800.0,83.5298,83.5298,83.4136,83.4136,800.0
2013-11-27 12:10:00,93.3,93.37,93.3,93.31,1100.0,83.4225,83.4851,83.4225,83.4315,1100.0
2013-11-27 12:20:00,93.3,93.34,93.29,93.34,8800.0,83.4225,83.4583,83.4136,83.4583,8800.0
2013-11-27 12:30:00,93.38,93.44,93.38,93.44,600.0,83.494,83.5477,83.494,83.5477,600.0
2013-11-27 12:40:00,93.41,93.45,93.38,93.41,2600.0,83.5209,83.5566,83.494,83.5209,2600.0
2013-11-27 12:50:00,93.42,93.43,93.3,93.42,1800.0,83.5298,83.5388,83.4225,83.5298,1800.0
2013-11-27 13:00:00,93.33,93.33,93.22,93.22,2200.0,83.4493,83.4493,83.351,83.351,2200.0
2013-11-27 13:10:00,93.29,93.31,93.22,93.24,17900.0,83.4136,83.4315,83.351,83.3689,17900.0
2013-11-27 13:20:00,93.32,93.32,93.25,93.32,1100.0,83.4404,83.4404,83.3778,83.4404,1100.0
2013-11-27 13:30:00,93.33,93.33,93.27,93.27,500.0,83.4493,83.4493,83.3957,83.3957,500.0
2013-11-27 13:40:00,93.26,93.31,93.21,93.25,12500.0,83.3867,83.4315,83.342,83.3778,12500.0
2013-11-27 13:50:00,93.25,93.28,93.2,93.25,5000.0,83.3778,83.4046,83.3331,83.3778,5000.0
2013-11-27 14:00:00,93.29,93.32,93.21,93.28,3000.0,83.4136,83.4404,83.342,83.4046,3000.0
2013-11-27 14:10:00,93.32,93.32,93.21,93.29,4800.0,83.4404,83.4404,83.342,83.4136,4800.0
2013-11-27 14:20:00,93.29,93.31,93.22,93.22,2500.0,83.4136,83.4315,83.351,83.351,2500.0
2013-11-27 14:30:00,93.26,93.34,93.25,93.31,21000.0,83.3867,83.4583,83.3778,83.4315,21000.0
2013-11-27 14:40:00,93.28,93.36,93.2,93.33,5700.0,83.4046,83.4762,83.3331,83.4493,5700.0
2013-11-27 14:50:00,93.36,93.46,93.36,93.46,7400.0,83.4762,83.5656,83.4762,83.5656,7400.0
2013-11-27 15:00:00,93.47,93.5,93.45,93.47,11400.0,83.5745,83.6013,83.5566,83.5745,11400.0
2013-11-27 15:10:00,93.49,93.58,93.46,93.46,6800.0,83.5924,83.6729,83.5656,83.5656,6800.0
2013-11-27 15:20:00,93.49,93.5,93.39,93.45,11500.0,83.5924,83.6013,83.503,83.5566,11500.0
2013-11-27 15:30:00,93.48,93.58,93.48,93.58,9100.0,83.5835,83.6729,83.5835,83.6729,9100.0
2013-11-27 15:40:00,93.57,93.62,93.52,93.62,7700.0,83.6639,83.7086,83.6192,83.7086,7700.0
2013-11-27 15:50:00,93.59,93.63,93.55,93.61,22600.0,83.6818,83.7176,83.646,83.6997,22600.0
2013-11-29 09:30:00,94.01,94.09,93.94,94.07,13200.0,84.0573,84.1289,83.9948,84.111,13200.0
2013-11-29 09:40:00,94.07,94.07,93.83,93.92,20200.0,84.111,84.111,83.8964,83.9769,20200.0
2013-11-29 09:50:00,93.94,94.0,93.82,93.83,17000.0,83.9948,84.0484,83.8875,83.8964,17000.0
2013-11-29 10:00:00,93.87,93.94,93.82,93.89,6600.0,83.9322,83.9948,83.8875,83.9501,6600.0
2013-11-29 10:10:00,93.88,93.95,93.83,93.95,10000.0,83.9411,84.0037,83.8964,84.0037,10000.0
2013-11-29 10:20:00,93.9,94.0,93.87,94.0,1300.0,83.959,84.0484,83.9322,84.0484,1300.0
2013-11-29 10:30:00,93.98,94.09,93.93,93.99,45100.0,84.0305,84.1289,83.9858,84.0395,45100.0
2013-11-29 10:40:00,93.96,93.99,93.88,93.88,11700.0,84.0126,84.0395,83.9411,83.9411,11700.0
2013-11-29 10:50:00,93.88,93.93,93.86,93.93,17000.0,83.9411,83.9858,83.9232,83.9858,17000.0
2013-11-29 11:00:00,93.92,93.92,93.84,93.9,7800.0,83.9769,83.9769,83.9053,83.959,7800.0
2013-11-29 11:10:00,93.9,93.91,93.83,93.86,11600.0,83.959,83.9679,83.8964,83.9232,11600.0
2013-11-29 11:20:00,93.83,93.85,93.63,93.63,25100.0,83.8964,83.9143,83.7176,83.7176,25100.0
2013-11-29 11:30:00,93.64,93.72,93.51,93.64,22600.0,83.7265,83.7981,83.6103,83.7265,22600.0
2013-11-29 11:40:00,93.57,93.67,93.48,93.67,4900.0,83.6639,83.7533,83.5835,83.7533,4900.0
2013-11-29 11:50:00,93.67,93.67,93.54,93.54,2400.0,83.7533,83.7533,83.6371,83.6371,2400.0
2013-11-29 12:00:00,93.51,93.6,93.5,93.6,13900.0,83.6103,83.6908,83.6013,83.6908,13900.0
2013-11-29 12:10:00,93.57,93.68,93.57,93.63,5700.0,83.6639,83.7623,83.6639,83.7176,5700.0
2013-11-29 12:20:00,93.67,93.71,93.6,93.67,8700.0,83.7533,83.7891,83.6908,83.7533,8700.0
2013-11-29 12:30:00,93.65,93.75,93.64,93.64,6800.0,83.7355,83.8249,83.7265,83.7265,6800.0
2013-11-29 12:40:00,93.61,93.71,93.52,93.52,10800.0,83.6997,83.7891,83.6192,83.6192,10800.0
2013-11-29 12:50:00,93.51,93.51,93.28,93.36,66600.0,83.6103,83.6103,83.4046,83.4762,66600.0
2013-12-02 09:30:00,93.59,93.69,93.42,93.67,16800.0,83.6818,83.7712,83.5298,83.7533,16800.0
2013-12-02 09:40:00,93.66,93.74,93.59,93.63,32600.0,83.7444,83.8159,83.6818,83.7176,32600.0
2013-12-02 09:50:00,93.61,93.69,93.52,93.57,14300.0,83.6997,83.7712,83.6192,83.6639,14300.0
2013-12-02 10:00:00,93.54,93.7,93.45,93.61,30900.0,83.6371,83.7802,83.5566,83.6997,30900.0
2013-12-02 10:10:00,93.63,93.74,93.54,93.72,26100.0,83.7176,83.8159,83.6371,83.7981,26100.0
2013-12-02 10:20:00,93.72,93.79,93.65,93.7,3500.0,83.7981,83.8606,83.7355,83.7802,3500.0
2013-12-02 10:30:00,93.75,93.77,93.68,93.7,3100.0,83.8249,83.8428,83.7623,83.7802,3100.0
2013-12-02 10:40:00,93.69,93.81,93.64,93.73,8200.0,83.7712,83.8785,83.7265,83.807,8200.0
2013-12-02 10:50:00,93.78,93.78,93.65,93.74,9200.0,83.8517,83.8517,83.7355,83.8159,9200.0
2013-12-02 11:00:00,93.8,93.94,93.77,93.83,4900.0,83.8696,83.9948,83.8428,83.8964,4900.0
2013-12-02 11:10:00,93.82,93.86,93.71,93.86,3900.0,83.8875,83.9232,83.7891,83.9232,3900.0
2013-12-02 11:20:00,93.86,93.93,93.85,93.89,7500.0,83.9232,83.9858,83.9143,83.9501,7500.0
2013-12-02 11:30:00,93.85,93.85,93.77,93.8,17400.0,83.9143,83.9143,83.8428,83.8696,17400.0
2013-12-02 11:40:00,93.78,93.9,93.78,93.88,2900.0,83.8517,83.959,83.8517,83.9411,2900.0
2013-12-02 11:50:00,93.91,94.08,93.91,94.08,2500.0,83.9679,84.1199,83.9679,84.1199,2500.0
2013-12-02 12:00:00,94.05,94.05,93.96,94.0,3000.0,84.0931,84.0931,84.0126,84.0484,3000.0
2013-12-02 12:10:00,94.0,94.0,93.81,93.81,3700.0,84.0484,84.0484,83.8785,83.8785,3700.0
2013-12-02 12:20:00,93.81,93.86,93.81,93.86,1600.0,83.8785,83.9232,83.8785,83.9232,1600.0
2013-12-02 12:30:00,93.83,93.91,93.78,93.9,14400.0,83.8964,83.9679,83.8517,83.959,14400.0
2013-12-02 12:40:00,93.9,94.01,93.84,94.0,2800.0,83.959,84.0573,83.9053,84.0484,2800.0
2013-12-02 12:50:00,93.95,93.95,93.88,93.92,700.0,84.0037,84.0037,83.9411,83.9769,700.0
2013-12-02 13:00:00,93.9,93.95,93.85,93.95,1400.0,83.959,84.0037,83.9143,84.0037,1400.0
2013-12-02 13:10:00,93.85,93.86,93.78,93.86,11000.0,83.9143,83.9232,83.8517,83.9232,11000.0
2013-12-02 13:20:00,93.89,93.89,93.86,93.86,300.0,83.9501,83.9501,83.9232,83.9232,300.0
2013-12-02 13:30:00,93.86,93.86,93.81,93.81,500.0,83.9232,83.9232,83.8785,83.8785,500.0
2013-12-02 13:40:00,93.82,93.88,93.75,93.88,4100.0,83.8875,83.9411,83.8249,83.9411,4100.0
2013-12-02 13:50:00,93.88,93.9,93.82,93.84,5500.0,83.9411,83.959,83.8875,83.9053,5500.0
2013-12-02 14:00:00,93.84,93.87,93.68,93.68,3500.0,83.9053,83.9322,83.7623,83.7623,3500.0
2013-12-02 14:10:00,93.66,93.74,93.64,93.68,1600.0,83.7444,83.8159,83.7265,83.7623,1600.0
2013-12-02 14:20:00,93.73,93.75,93.69,93.75,5900.0,83.807,83.8249,83.7712,83.8249,5900.0
2013-12-02 14:30:00,93.75,93.8,93.72,93.8,11400.0,83.8249,83.8696,83.7981,83.8696,11400.0
2013-12-02 14:40:00,93.79,93.81,93.6,93.7,7600.0,83.8606,83.8785,83.6908,83.7802,7600.0
2013-12-02 14:50:00,93.7,93.7,93.6,93.63,2700.0,83.7802,83.7802,83.6908,83.7176,2700.0
2013-12-02 15:00:00,93.66,93.69,93.57,93.69,3800.0,83.7444,83.7712,83.6639,83.7712,3800.0
2013-12-02 15:10:00,93.69,93.78,93.68,93.75,7300.0,83.7712,83.8517,83.7623,83.8249,7300.0
2013-12-02 15:20:00,93.74,93.77,93.67,93.7,8200.0,83.8159,83.8428,83.7533,83.7802,8200.0
2013-12-02 15:30:00,93.72,93.74,93.65,93.74,18000.0,83.7981,83.8159,83.7355,83.8159,18000.0
2013-12-02 15:40:00,93.73,93.78,93.7,93.75,15400.0,83.807,83.8517,83.7802,83.8249,15400.0
2013-12-02 15:50:00,93.75,93.77,93.61,93.74,33100.0,83.8249,83.8428,83.6997,83.8159,33100.0
2013-12-03 09:30:00,93.61,93.8,93.44,93.76,43400.0,83.6997,83.8696,83.5477,83.8338,43400.0
2013-12-03 09:40:00,93.73,93.79,93.61,93.74,14200.0,83.807,83.8606,83.6997,83.8159,14200.0
2013-12-03 09:50:00,93.71,94.05,93.69,94.05,11600.0,83.7891,84.0931,83.7712,84.0931,11600.0
2013-12-03 10:00:00,94.06,94.23,94.06,94.2,24000.0,84.1021,84.2541,84.1021,84.2272,24000.0
2013-12-03 10:10:00,94.18,94.18,93.98,94.09,21300.0,84.2094,84.2094,84.0305,84.1289,21300.0
2013-12-03 10:20:00,94.12,94.15,94.0,94.02,19400.0,84.1557,84.1825,84.0484,84.0663,19400.0
2013-12-03 10:30:00,94.0,94.04,93.9,93.91,18900.0,84.0484,84.0842,83.959,83.9679,18900.0
2013-12-03 10:40:00,93.91,93.94,93.86,93.92,15200.0,83.9679,83.9948,83.9232,83.9769,15200.0
2013-12-03 10:50:00,93.89,93.97,93.86,93.89,12300.0,83.9501,84.0216,83.9232,83.9501,12300.0
2013-12-03 11:00:00,93.85,93.96,93.84,93.9,21700.0,83.9143,84.0126,83.9053,83.959,21700.0
2013-12-03 11:10:00,93.9,93.91,93.77,93.77,21800.0,83.959,83.9679,83.8428,83.8428,21800.0
2013-12-03 11:20:00,93.77,93.92,93.77,93.8,16800.0,83.8428,83.9769,83.8428,83.8696,16800.0
2013-12-03 11:30:00,93.79,93.83,93.64,93.69,25500.0,83.8606,83.8964,83.7265,83.7712,25500.0
2013-12-03 11:40:00,93.64,93.68,93.5,93.58,9800.0,83.7265,83.7623,83.6013,83.6729,9800.0
2013-12-03 11:50:00,93.58,93.68,93.54,93.64,5400.0,83.6729,83.7623,83.6371,83.7265,5400.0
2013-12-03 12:00:00,93.64,93.72,93.61,93.69,11300.0,83.7265,83.7981,83.6997,83.7712,11300.0
2013-12-03 12:10:00,93.69,93.79,93.64,93.77,13800.0,83.7712,83.8606,83.7265,83.8428,13800.0
2013-12-03 12:20:00,93.77,93.8,93.64,93.64,2800.0,83.8428,83.8696,83.7265,83.7265,2800.0
2013-12-03 12:30:00,93.6,93.65,93.58,93.65,3500.0,83.6908,83.7355,83.6729,83.7355,3500.0
2013-12-03 12:40:00,93.6,93.62,93.57,93.61,10200.0,83.6908,83.7086,83.6639,83.6997,10200.0
2013-12-03 12:50:00,93.63,93.66,93.61,93.66,2900.0,83.7176,83.7444,83.6997,83.7444,2900.0
2013-12-03 13:00:00,93.65,93.68,93.53,93.61,9900.0,83.7355,83.7623,83.6282,83.6997,9900.0
2013-12-03 13:10:00,93.63,93.65,93.56,93.64,5400.0,83.7176,83.7355,83.655,83.7265,5400.0
2013-12-03 13:20:00,93.64,93.65,93.54,93.64,4200.0,83.7265,83.7355,83.6371,83.7265,4200.0
2013-12-03 13:30:00,93.64,93.66,93.55,93.66,2700.0,83.7265,83.7444,83.646,83.7444,2700.0
2013-12-03 13:40:00,93.6,93.68,93.58,93.63,3000.0,83.6908,83.7623,83.6729,83.7176,3000.0
2013-12-03 13:50:00,93.63,93.66,93.59,93.66,2300.0,83.7176,83.7444,83.6818,83.7444,2300.0
2013-12-03 14:00:00,93.6,93.63,93.58,93.6,6800.0,83.6908,83.7176,83.6729,83.6908,6800.0
2013-12-03 14:10:00,93.59,93.65,93.54,93.58,11900.0,83.6818,83.7355,83.6371,83.6729,11900.0
2013-12-03 14:20:00,93.61,93.64,93.57,93.6,15500.0,83.6997,83.7265,83.6639,83.6908,15500.0
2013-12-03 14:30:00,93.6,93.66,93.59,93.6,11400.0,83.6908,83.7444,83.6818,83.6908,11400.0
2013-12-03 14:40:00,93.6,93.68,93.57,93.68,11200.0,83.6908,83.7623,83.6639,83.7623,11200.0
2013-12-03 14:50:00,93.69,93.69,93.65,93.68,2500.0,83.7712,83.7712,83.7355,83.7623,2500.0
2013-12-03 15:00:00,93.68,93.68,93.54,93.62,6900.0,83.7623,83.7623,83.6371,83.7086,6900.0
2013-12-03 15:10:00,93.62,93.62,93.56,93.57,6100.0,83.7086,83.7086,83.655,83.6639,6100.0
2013-12-03 15:20:00,93.61,93.61,93.39,93.4,9700.0,83.6997,83.6997,83.503,83.5119,9700.0
2013-12-03 15:30:00,93.42,93.52,93.41,93.49,13900.0,83.5298,83.6192,83.5209,83.5924,13900.0
2013-12-03 15:40:00,93.49,93.61,93.39,93.59,17900.0,83.5924,83.6997,83.503,83.6818,17900.0
2013-12-03 15:50:00,93.57,93.83,93.54,93.81,36700.0,83.6639,83.8964,83.6371,83.8785,36700.0
2013-12-04 09:30:00,92.14,92.4,92.11,92.4,44000.0,82.3853,82.6178,82.3585,82.6178,44000.0
2013-12-04 09:40:00,92.41,92.48,92.34,92.48,54400.0,82.6267,82.6893,82.5641,82.6893,54400.0
2013-12-04 09:50:00,92.46,92.51,92.37,92.5,16100.0,82.6714,82.7162,82.591,82.7072,16100.0
2013-12-04 10:00:00,92.56,92.9,92.56,92.77,6500.0,82.7609,83.0649,82.7609,82.9486,6500.0
2013-12-04 10:10:00,92.79,92.95,92.7,92.83,7000.0,82.9665,83.1096,82.886,83.0023,7000.0
2013-12-04 10:20:00,92.79,92.94,92.79,92.9,7000.0,82.9665,83.1006,82.9665,83.0649,7000.0
2013-12-04 10:30:00,92.89,93.02,92.82,92.86,46900.0,83.0559,83.1722,82.9933,83.0291,46900.0
2013-12-04 10:40:00,92.85,93.03,92.83,92.83,23400.0,83.0202,83.1811,83.0023,83.0023,23400.0
2013-12-04 10:50:00,92.89,93.01,92.82,93.01,7000.0,83.0559,83.1632,82.9933,83.1632,7000.0
2013-12-04 11:00:00,93.02,93.02,92.84,92.85,16700.0,83.1722,83.1722,83.0112,83.0202,16700.0
2013-12-04 11:10:00,92.83,92.85,92.74,92.79,11200.0,83.0023,83.0202,82.9218,82.9665,11200.0
2013-12-04 11:20:00,92.83,92.91,92.78,92.82,14800.0,83.0023,83.0738,82.9576,82.9933,14800.0
2013-12-04 11:30:00,92.77,92.89,92.56,92.59,11400.0,82.9486,83.0559,82.7609,82.7877,11400.0
2013-12-04 11:40:00,92.58,92.61,92.5,92.52,3000.0,82.7787,82.8056,82.7072,82.7251,3000.0
2013-12-04 11:50:00,92.54,92.57,92.43,92.43,10200.0,82.743,82.7698,82.6446,82.6446,10200.0
2013-12-04 12:00:00,92.42,92.42,92.18,92.18,12900.0,82.6357,82.6357,82.4211,82.4211,12900.0
2013-12-04 12:10:00,92.18,92.21,92.13,92.21,1700.0,82.4211,82.4479,82.3764,82.4479,1700.0
2013-12-04 12:20:00,92.21,92.25,92.1,92.18,10100.0,82.4479,82.4837,82.3496,82.4211,10100.0
2013-12-04 12:30:00,92.12,92.22,91.68,91.94,33500.0,82.3674,82.4569,81.974,82.2065,33500.0
2013-12-04 12:40:00,91.95,91.95,91.49,91.58,43400.0,82.2154,82.2154,81.8041,81.8846,43400.0
2013-12-04 12:50:00,91.52,91.71,91.4,91.7,37000.0,81.831,82.0008,81.7237,81.9919,37000.0
2013-12-04 13:00:00,91.66,91.7,91.59,91.61,27300.0,81.9561,81.9919,81.8935,81.9114,27300.0
2013-12-04 13:10:00,91.61,91.64,91.51,91.51,6800.0,81.9114,81.9383,81.822,81.822,6800.0
2013-12-04 13:20:00,91.51,91.59,91.47,91.51,13400.0,81.822,81.8935,81.7863,81.822,13400.0
2013-12-04 13:30:00,91.48,91.48,91.28,91.35,32100.0,81.7952,81.7952,81.6164,81.679,32100.0
2013-12-04 13:40:00,91.36,91.37,91.21,91.26,4100.0,81.6879,81.6968,81.5538,81.5985,4100.0
2013-12-04 13:50:00,91.25,91.28,90.95,91.22,25000.0,81.5895,81.6164,81.3213,81.5627,25000.0
2013-12-04 14:00:00,91.17,91.39,91.13,91.3,6600.0,81.518,81.7147,81.4822,81.6343,6600.0
2013-12-04 14:10:00,91.36,91.42,91.27,91.34,15900.0,81.6879,81.7415,81.6074,81.67,15900.0
2013-12-04 14:20:00,91.35,91.35,91.26,91.29,9200.0,81.679,81.679,81.5985,81.6253,9200.0
2013-12-04 14:30:00,91.29,91.38,91.27,91.27,30200.0,81.6253,81.7058,81.6074,81.6074,30200.0
2013-12-04 14:40:00,91.32,91.34,91.28,91.32,18200.0,81.6521,81.67,81.6164,81.6521,18200.0
2013-12-04 14:50:00,91.33,91.45,91.33,91.41,28400.0,81.6611,81.7684,81.6611,81.7326,28400.0
2013-12-04 15:00:00,91.39,91.41,91.23,91.24,46800.0,81.7147,81.7326,81.5717,81.5806,46800.0
2013-12-04 15:10:00,91.25,91.5,91.24,91.47,30000.0,81.5895,81.8131,81.5806,81.7863,30000.0
2013-12-04 15:20:00,91.5,91.52,91.39,91.5,11300.0,81.8131,81.831,81.7147,81.8131,11300.0
2013-12-04 15:30:00,91.49,91.58,91.44,91.49,24500.0,81.8041,81.8846,81.7594,81.8041,24500.0
2013-12-04 15:40:00,91.5,91.64,91.5,91.6,28200.0,81.8131,81.9383,81.8131,81.9025,28200.0
2013-12-04 15:50:00,91.6,91.62,91.45,91.49,46900.0,81.9025,81.9204,81.7684,81.8041,46900.0
2013-12-05 09:30:00,91.94,92.05,91.83,91.96,60800.0,82.2065,82.3048,82.1081,82.2244,60800.0
2013-12-05 09:40:00,92.0,92.03,91.71,91.79,38300.0,82.2601,82.287,82.0008,82.0724,38300.0
2013-12-05 09:50:00,91.77,91.93,91.66,91.86,43600.0,82.0545,82.1976,81.9561,82.135,43600.0
2013-12-05 10:00:00,91.81,92.21,91.81,92.09,29500.0,82.0903,82.4479,82.0903,82.3406,29500.0
2013-12-05 10:10:00,92.09,92.13,91.9,91.97,21300.0,82.3406,82.3764,82.1707,82.2333,21300.0
2013-12-05 10:20:00,91.95,92.0,91.74,91.89,22800.0,82.2154,82.2601,82.0277,82.1618,22800.0
2013-12-05 10:30:00,91.89,91.92,91.74,91.88,16600.0,82.1618,82.1886,82.0277,82.1528,16600.0
2013-12-05 10:40:00,91.85,91.88,91.49,91.66,40400.0,82.126,82.1528,81.8041,81.9561,40400.0
2013-12-05 10:50:00,91.72,91.79,91.57,91.62,16800.0,82.0098,82.0724,81.8757,81.9204,16800.0
2013-12-05 11:00:00,91.57,91.6,91.47,91.55,9900.0,81.8757,81.9025,81.7863,81.8578,9900.0
2013-12-05 11:10:00,91.55,91.58,91.4,91.58,12600.0,81.8578,81.8846,81.7237,81.8846,12600.0
2013-12-05 11:20:00,91.55,91.56,91.38,91.38,15400.0,81.8578,81.8667,81.7058,81.7058,15400.0
2013-12-05 11:30:00,91.39,91.44,91.24,91.25,13300.0,81.7147,81.7594,81.5806,81.5895,13300.0
2013-12-05 11:40:00,91.26,91.31,91.17,91.22,16100.0,81.5985,81.6432,81.518,81.5627,16100.0
2013-12-05 11:50:00,91.28,91.32,91.21,91.24,26700.0,81.6164,81.6521,81.5538,81.5806,26700.0
2013-12-05 12:00:00,91.23,91.44,91.23,91.43,3200.0,81.5717,81.7594,81.5717,81.7505,3200.0
2013-12-05 12:10:00,91.5,91.62,91.41,91.62,11300.0,81.8131,81.9204,81.7326,81.9204,11300.0
2013-12-05 12:20:00,91.59,91.71,91.58,91.67,14100.0,81.8935,82.0008,81.8846,81.9651,14100.0
2013-12-05 12:30:00,91.65,91.71,91.48,91.5,18500.0,81.9472,82.0008,81.7952,81.8131,18500.0
2013-12-05 12:40:00,91.47,91.63,91.46,91.63,7900.0,81.7863,81.9293,81.7773,81.9293,7900.0
2013-12-05 12:50:00,91.65,91.67,91.53,91.53,3100.0,81.9472,81.9651,81.8399,81.8399,3100.0
2013-12-05 13:00:00,91.53,91.56,91.43,91.43,2100.0,81.8399,81.8667,81.7505,81.7505,2100.0
2013-12-05 13:10:00,91.42,91.42,91.31,91.31,1400.0,81.7415,81.7415,81.6432,81.6432,1400.0
2013-12-05 13:20:00,91.33,91.35,91.13,91.15,19100.0,81.6611,81.679,81.4822,81.5001,19100.0
2013-12-05 13:30:00,91.16,91.23,91.13,91.23,3200.0,81.5091,81.5717,81.4822,81.5717,3200.0
2013-12-05 13:40:00,91.24,91.31,91.15,91.19,5000.0,81.5806,81.6432,81.5001,81.5359,5000.0
2013-12-05 13:50:00,91.15,91.2,91.15,91.18,11700.0,81.5001,81.5448,81.5001,81.527,11700.0
2013-12-05 14:00:00,91.19,91.26,91.12,91.12,17600.0,81.5359,81.5985,81.4733,81.4733,17600.0
2013-12-05 14:10:00,91.12,91.15,90.94,90.99,5500.0,81.4733,81.5001,81.3124,81.3571,5500.0
2013-12-05 14:20:00,90.97,91.1,90.97,91.06,8900.0,81.3392,81.4554,81.3392,81.4197,8900.0
2013-12-05 14:30:00,91.09,91.2,91.05,91.16,7500.0,81.4465,81.5448,81.4107,81.5091,7500.0
2013-12-05 14:40:00,91.17,91.22,91.12,91.12,6000.0,81.518,81.5627,81.4733,81.4733,6000.0
2013-12-05 14:50:00,91.11,91.14,90.88,90.91,7100.0,81.4644,81.4912,81.2587,81.2855,7100.0
2013-12-05 15:00:00,90.95,91.01,90.89,90.98,5700.0,81.3213,81.375,81.2677,81.3481,5700.0
2013-12-05 15:10:00,90.98,91.1,90.98,91.05,11400.0,81.3481,81.4554,81.3481,81.4107,11400.0
2013-12-05 15:20:00,91.02,91.19,91.02,91.15,17800.0,81.3839,81.5359,81.3839,81.5001,17800.0
2013-12-05 15:30:00,91.15,91.39,91.12,91.31,16900.0,81.5001,81.7147,81.4733,81.6432,16900.0
2013-12-05 15:40:00,91.3,91.3,91.03,91.03,13100.0,81.6343,81.6343,81.3928,81.3928,13100.0
2013-12-05 15:50:00,91.04,91.13,90.95,91.1,31100.0,81.4018,81.4822,81.3213,81.4554,31100.0
2013-12-06 09:30:00,90.95,91.14,90.87,90.98,30700.0,81.3213,81.4912,81.2498,81.3481,30700.0
2013-12-06 09:40:00,91.03,91.04,90.82,90.9,21500.0,81.3928,81.4018,81.2051,81.2766,21500.0
2013-12-06 09:50:00,90.91,91.02,90.89,90.92,17000.0,81.2855,81.3839,81.2677,81.2945,17000.0
2013-12-06 10:00:00,90.94,91.06,90.85,91.03,37900.0,81.3124,81.4197,81.2319,81.3928,37900.0
2013-12-06 10:10:00,91.05,91.25,91.03,91.15,11800.0,81.4107,81.5895,81.3928,81.5001,11800.0
2013-12-06 10:20:00,91.11,91.13,90.88,90.89,6800.0,81.4644,81.4822,81.2587,81.2677,6800.0
2013-12-06 10:30:00,90.9,91.01,90.86,91.01,2100.0,81.2766,81.375,81.2408,81.375,2100.0
2013-12-06 10:40:00,90.98,91.07,90.95,91.0,8200.0,81.3481,81.4286,81.3213,81.366,8200.0
2013-12-06 10:50:00,91.01,91.24,90.98,91.2,13700.0,81.375,81.5806,81.3481,81.5448,13700.0
2013-12-06 11:00:00,91.14,91.35,91.12,91.35,8700.0,81.4912,81.679,81.4733,81.679,8700.0
2013-12-06 11:10:00,91.41,91.59,91.4,91.57,10400.0,81.7326,81.8935,81.7237,81.8757,10400.0
2013-12-06 11:20:00,91.56,91.89,91.55,91.79,13300.0,81.8667,82.1618,81.8578,82.0724,13300.0
2013-12-06 11:30:00,91.81,91.95,91.69,91.85,15700.0,82.0903,82.2154,81.983,82.126,15700.0
2013-12-06 11:40:00,91.88,92.07,91.8,91.99,24500.0,82.1528,82.3227,82.0813,82.2512,24500.0
2013-12-06 11:50:00,91.98,92.04,91.86,91.86,49500.0,82.2423,82.2959,82.135,82.135,49500.0
2013-12-06 12:00:00,91.87,91.87,91.49,91.49,24700.0,82.1439,82.1439,81.8041,81.8041,24700.0
2013-12-06 12:10:00,91.46,91.47,91.37,91.42,6400.0,81.7773,81.7863,81.6968,81.7415,6400.0
2013-12-06 12:20:00,91.41,91.48,91.38,91.48,5600.0,81.7326,81.7952,81.7058,81.7952,5600.0
2013-12-06 12:30:00,91.49,91.61,91.49,91.49,4100.0,81.8041,81.9114,81.8041,81.8041,4100.0
2013-12-06 12:40:00,91.46,91.56,91.34,91.34,10400.0,81.7773,81.8667,81.67,81.67,10400.0
2013-12-06 12:50:00,91.36,91.4,91.34,91.38,4500.0,81.6879,81.7237,81.67,81.7058,4500.0
2013-12-06 13:00:00,91.43,91.43,91.29,91.29,4400.0,81.7505,81.7505,81.6253,81.6253,4400.0
2013-12-06 13:10:00,91.29,91.36,91.26,91.33,3800.0,81.6253,81.6879,81.5985,81.6611,3800.0
2013-12-06 13:20:00,91.36,91.36,91.26,91.29,4500.0,81.6879,81.6879,81.5985,81.6253,4500.0
2013-12-06 13:30:00,91.27,91.33,91.16,91.33,10500.0,81.6074,81.6611,81.5091,81.6611,10500.0
2013-12-06 13:40:00,91.33,91.43,91.29,91.36,6800.0,81.6611,81.7505,81.6253,81.6879,6800.0
2013-12-06 13:50:00,91.35,91.49,91.28,91.36,15700.0,81.679,81.8041,81.6164,81.6879,15700.0
2013-12-06 14:00:00,91.35,91.4,91.25,91.4,10300.0,81.679,81.7237,81.5895,81.7237,10300.0
2013-12-06 14:10:00,91.37,91.44,91.37,91.42,6100.0,81.6968,81.7594,81.6968,81.7415,6100.0
2013-12-06 14:20:00,91.37,91.48,91.36,91.48,7900.0,81.6968,81.7952,81.6879,81.7952,7900.0
2013-12-06 14:30:00,91.45,91.5,91.4,91.44,5800.0,81.7684,81.8131,81.7237,81.7594,5800.0
2013-12-06 14:40:00,91.45,91.54,91.44,91.54,4900.0,81.7684,81.8488,81.7594,81.8488,4900.0
2013-12-06 14:50:00,91.53,91.53,91.37,91.48,10800.0,81.8399,81.8399,81.6968,81.7952,10800.0
2013-12-06 15:00:00,91.48,91.5,91.37,91.41,7200.0,81.7952,81.8131,81.6968,81.7326,7200.0
2013-12-06 15:10:00,91.4,91.45,91.35,91.37,14800.0,81.7237,81.7684,81.679,81.6968,14800.0
2013-12-06 15:20:00,91.38,91.44,91.36,91.37,6700.0,81.7058,81.7594,81.6879,81.6968,6700.0
2013-12-06 15:30:00,91.4,91.44,91.29,91.31,15700.0,81.7237,81.7594,81.6253,81.6432,15700.0
2013-12-06 15:40:00,91.33,91.43,91.28,91.43,14800.0,81.6611,81.7505,81.6164,81.7505,14800.0
2013-12-06 15:50:00,91.43,91.49,91.37,91.49,30200.0,81.7505,81.8041,81.6968,81.8041,30200.0
2013-12-09 09:30:00,92.41,92.43,92.24,92.39,52800.0,82.6267,82.6446,82.4747,82.6089,52800.0
2013-12-09 09:40:00,92.43,92.68,92.36,92.6,27400.0,82.6446,82.8682,82.582,82.7966,27400.0
2013-12-09 09:50:00,92.62,92.85,92.56,92.77,25800.0,82.8145,83.0202,82.7609,82.9486,25800.0
2013-12-09 10:00:00,92.75,92.76,92.38,92.5,11400.0,82.9307,82.9397,82.5999,82.7072,11400.0
2013-12-09 10:10:00,92.43,92.57,92.43,92.45,10700.0,82.6446,82.7698,82.6446,82.6625,10700.0
2013-12-09 10:20:00,92.38,92.38,92.28,92.34,26600.0,82.5999,82.5999,82.5105,82.5641,26600.0
2013-12-09 10:30:00,92.36,92.48,92.32,92.37,29100.0,82.582,82.6893,82.5463,82.591,29100.0
2013-12-09 10:40:00,92.35,92.41,92.28,92.29,30700.0,82.5731,82.6267,82.5105,82.5194,30700.0
2013-12-09 10:50:00,92.3,92.34,92.15,92.19,23500.0,82.5284,82.5641,82.3943,82.43,23500.0
2013-12-09 11:00:00,92.14,92.27,92.08,92.16,13800.0,82.3853,82.5016,82.3317,82.4032,13800.0
2013-12-09 11:10:00,92.16,92.18,91.95,92.0,10300.0,82.4032,82.4211,82.2154,82.2601,10300.0
2013-12-09 11:20:00,91.99,92.1,91.95,92.02,9300.0,82.2512,82.3496,82.2154,82.278,9300.0
2013-12-09 11:30:00,92.0,92.15,92.0,92.08,15000.0,82.2601,82.3943,82.2601,82.3317,15000.0
2013-12-09 11:40:00,92.12,92.16,92.02,92.02,8000.0,82.3674,82.4032,82.278,82.278,8000.0
2013-12-09 11:50:00,91.97,92.09,91.89,91.94,30000.0,82.2333,82.3406,82.1618,82.2065,30000.0
2013-12-09 12:00:00,92.0,92.0,91.84,91.93,21200.0,82.2601,82.2601,82.1171,82.1976,21200.0
2013-12-09 12:10:00,91.96,92.05,91.9,92.05,14600.0,82.2244,82.3048,82.1707,82.3048,14600.0
2013-12-09 12:20:00,91.96,91.98,91.87,91.91,6000.0,82.2244,82.2423,82.1439,82.1797,6000.0
2013-12-09 12:30:00,91.9,92.0,91.9,91.95,7100.0,82.1707,82.2601,82.1707,82.2154,7100.0
2013-12-09 12:40:00,91.97,91.97,91.88,91.92,19100.0,82.2333,82.2333,82.1528,82.1886,19100.0
2013-12-09 12:50:00,91.98,92.12,91.98,92.12,3300.0,82.2423,82.3674,82.2423,82.3674,3300.0
2013-12-09 13:00:00,92.09,92.09,92.05,92.05,2000.0,82.3406,82.3406,82.3048,82.3048,2000.0
2013-12-09 13:10:00,92.08,92.13,91.95,91.96,4100.0,82.3317,82.3764,82.2154,82.2244,4100.0
2013-12-09 13:20:00,91.96,92.09,91.96,92.06,8200.0,82.2244,82.3406,82.2244,82.3138,8200.0
2013-12-09 13:30:00,92.04,92.04,91.8,91.84,19000.0,82.2959,82.2959,82.0813,82.1171,19000.0
2013-12-09 13:40:00,91.84,92.0,91.84,91.86,33000.0,82.1171,82.2601,82.1171,82.135,33000.0
2013-12-09 13:50:00,91.88,92.15,91.87,92.15,14100.0,82.1528,82.3943,82.1439,82.3943,14100.0
2013-12-09 14:00:00,92.13,92.13,92.06,92.06,35500.0,82.3764,82.3764,82.3138,82.3138,35500.0
2013-12-09 14:10:00,92.04,92.04,91.91,91.93,7900.0,82.2959,82.2959,82.1797,82.1976,7900.0
2013-12-09 14:20:00,91.93,91.93,91.84,91.87,4900.0,82.1976,82.1976,82.1171,82.1439,4900.0
2013-12-09 14:30:00,91.9,91.93,91.83,91.85,7500.0,82.1707,82.1976,82.1081,82.126,7500.0
2013-12-09 14:40:00,91.83,91.84,91.69,91.77,12000.0,82.1081,82.1171,81.983,82.0545,12000.0
2013-12-09 14:50:00,91.77,91.79,91.66,91.77,19700.0,82.0545,82.0724,81.9561,82.0545,19700.0
2013-12-09 15:00:00,91.74,91.79,91.71,91.76,16500.0,82.0277,82.0724,82.0008,82.0456,16500.0
2013-12-09 15:10:00,91.77,91.8,91.75,91.75,11800.0,82.0545,82.0813,82.0366,82.0366,11800.0
2013-12-09 15:20:00,91.75,91.78,91.75,91.76,15500.0,82.0366,82.0634,82.0366,82.0456,15500.0
2013-12-09 15:30:00,91.76,91.81,91.65,91.81,25000.0,82.0456,82.0903,81.9472,82.0903,25000.0
2013-12-09 15:40:00,91.81,91.91,91.79,91.91,24100.0,82.0903,82.1797,82.0724,82.1797,24100.0
2013-12-09 15:50:00,91.88,91.89,91.74,91.81,67300.0,82.1528,82.1618,82.0277,82.0903,67300.0
2013-12-10 09:30:00,91.81,91.91,91.77,91.83,15500.0,82.0903,82.1797,82.0545,82.1081,15500.0
2013-12-10 09:40:00,91.83,91.83,91.57,91.64,26600.0,82.1081,82.1081,81.8757,81.9383,26600.0
2013-12-10 09:50:00,91.66,91.74,91.54,91.54,27300.0,81.9561,82.0277,81.8488,81.8488,27300.0
2013-12-10 10:00:00,91.54,92.03,91.54,92.03,18500.0,81.8488,82.287,81.8488,82.287,18500.0
2013-12-10 10:10:00,91.93,91.94,91.62,91.62,14900.0,82.1976,82.2065,81.9204,81.9204,14900.0
2013-12-10 10:20:00,91.63,91.74,91.61,91.71,17700.0,81.9293,82.0277,81.9114,82.0008,17700.0
2013-12-10 10:30:00,91.73,92.04,91.73,91.94,8800.0,82.0187,82.2959,82.0187,82.2065,8800.0
2013-12-10 10:40:00,91.94,91.99,91.74,91.81,11600.0,82.2065,82.2512,82.0277,82.0903,11600.0
2013-12-10 10:50:00,91.82,91.86,91.7,91.75,13600.0,82.0992,82.135,81.9919,82.0366,13600.0
2013-12-10 11:00:00,91.74,91.74,91.49,91.57,6500.0,82.0277,82.0277,81.8041,81.8757,6500.0
2013-12-10 11:10:00,91.57,91.71,91.53,91.67,10700.0,81.8757,82.0008,81.8399,81.9651,10700.0
2013-12-10 11:20:00,91.65,91.7,91.5,91.57,23100.0,81.9472,81.9919,81.8131,81.8757,23100.0
2013-12-10 11:30:00,91.55,91.57,91.28,91.54,24700.0,81.8578,81.8757,81.6164,81.8488,24700.0
2013-12-10 11:40:00,91.57,91.63,91.39,91.39,39400.0,81.8757,81.9293,81.7147,81.7147,39400.0
2013-12-10 11:50:00,91.39,91.56,91.35,91.46,26900.0,81.7147,81.8667,81.679,81.7773,26900.0
2013-12-10 12:00:00,91.45,91.46,91.17,91.18,19500.0,81.7684,81.7773,81.518,81.527,19500.0
2013-12-10 12:10:00,91.28,91.28,91.18,91.21,10300.0,81.6164,81.6164,81.527,81.5538,10300.0
2013-12-10 12:20:00,91.22,91.26,91.05,91.18,21600.0,81.5627,81.5985,81.4107,81.527,21600.0
2013-12-10 12:30:00,91.18,91.25,91.16,91.2,5500.0,81.527,81.5895,81.5091,81.5448,5500.0
2013-12-10 12:40:00,91.18,91.29,91.0,91.18,45300.0,81.527,81.6253,81.366,81.527,45300.0
2013-12-10 12:50:00,91.14,91.28,91.08,91.14,28300.0,81.4912,81.6164,81.4375,81.4912,28300.0
2013-12-10 13:00:00,91.22,91.28,91.15,91.15,4700.0,81.5627,81.6164,81.5001,81.5001,4700.0
2013-12-10 13:10:00,91.26,91.28,91.1,91.13,10100.0,81.5985,81.6164,81.4554,81.4822,10100.0
2013-12-10 13:20:00,91.13,91.23,91.08,91.18,2900.0,81.4822,81.5717,81.4375,81.527,2900.0
2013-12-10 13:30:00,91.08,91.17,90.98,91.02,10700.0,81.4375,81.518,81.3481,81.3839,10700.0
2013-12-10 13:40:00,91.04,91.07,90.97,90.99,7400.0,81.4018,81.4286,81.3392,81.3571,7400.0
2013-12-10 13:50:00,91.02,91.03,90.91,90.91,6100.0,81.3839,81.3928,81.2855,81.2855,6100.0
2013-12-10 14:00:00,90.91,90.98,90.9,90.95,10000.0,81.2855,81.3481,81.2766,81.3213,10000.0
2013-12-10 14:10:00,90.91,90.98,90.91,90.94,8300.0,81.2855,81.3481,81.2855,81.3124,8300.0
2013-12-10 14:20:00,90.95,90.99,90.91,90.97,9700.0,81.3213,81.3571,81.2855,81.3392,9700.0
2013-12-10 14:30:00,90.93,90.97,90.93,90.96,9700.0,81.3034,81.3392,81.3034,81.3302,9700.0
2013-12-10 14:40:00,90.96,91.0,90.93,90.96,8600.0,81.3302,81.366,81.3034,81.3302,8600.0
2013-12-10 14:50:00,90.98,90.99,90.9,90.99,13600.0,81.3481,81.3571,81.2766,81.3571,13600.0
2013-12-10 15:00:00,90.99,91.09,90.98,91.09,11000.0,81.3571,81.4465,81.3481,81.4465,11000.0
2013-12-10 15:10:00,91.09,91.18,91.05,91.09,18700.0,81.4465,81.527,81.4107,81.4465,18700.0
2013-12-10 15:20:00,91.1,91.16,91.1,91.1,19600.0,81.4554,81.5091,81.4554,81.4554,19600.0
2013-12-10 15:30:00,91.1,91.13,91.05,91.12,20500.0,81.4554,81.4822,81.4107,81.4733,20500.0
2013-12-10 15:40:00,91.12,91.17,91.03,91.07,35300.0,81.4733,81.518,81.3928,81.4286,35300.0
2013-12-10 15:50:00,91.07,91.09,91.01,91.06,79200.0,81.4286,81.4465,81.375,81.4197,79200.0
2013-12-11 09:30:00,91.89,91.98,91.79,91.89,23400.0,82.1618,82.2423,82.0724,82.1618,23400.0
2013-12-11 09:40:00,91.9,91.92,91.76,91.77,22900.0,82.1707,82.1886,82.0456,82.0545,22900.0
2013-12-11 09:50:00,91.79,91.79,91.69,91.71,4200.0,82.0724,82.0724,81.983,82.0008,4200.0
2013-12-11 10:00:00,91.69,91.74,91.53,91.63,25900.0,81.983,82.0277,81.8399,81.9293,25900.0
2013-12-11 10:10:00,91.73,91.82,91.64,91.72,9300.0,82.0187,82.0992,81.9383,82.0098,9300.0
2013-12-11 10:20:00,91.71,91.88,91.51,91.65,15800.0,82.0008,82.1528,81.822,81.9472,15800.0
2013-12-11 10:30:00,91.53,91.62,91.46,91.52,5100.0,81.8399,81.9204,81.7773,81.831,5100.0
2013-12-11 10:40:00,91.53,91.55,91.41,91.44,36700.0,81.8399,81.8578,81.7326,81.7594,36700.0
2013-12-11 10:50:00,91.48,91.48,91.3,91.42,37000.0,81.7952,81.7952,81.6343,81.7415,37000.0
2013-12-11 11:00:00,91.42,91.6,91.41,91.56,13400.0,81.7415,81.9025,81.7326,81.8667,13400.0
2013-12-11 11:10:00,91.58,91.65,91.53,91.65,14100.0,81.8846,81.9472,81.8399,81.9472,14100.0
2013-12-11 11:20:00,91.65,91.65,91.39,91.5,10300.0,81.9472,81.9472,81.7147,81.8131,10300.0
2013-12-11 11:30:00,91.53,91.67,91.49,91.49,27800.0,81.8399,81.9651,81.8041,81.8041,27800.0
2013-12-11 11:40:00,91.55,91.55,91.45,91.51,6000.0,81.8578,81.8578,81.7684,81.822,6000.0
2013-12-11 11:50:00,91.51,91.54,91.44,91.48,4100.0,81.822,81.8488,81.7594,81.7952,4100.0
2013-12-11 12:00:00,91.45,91.47,91.35,91.38,4800.0,81.7684,81.7863,81.679,81.7058,4800.0
2013-12-11 12:10:00,91.41,91.41,91.27,91.31,7100.0,81.7326,81.7326,81.6074,81.6432,7100.0
2013-12-11 12:20:00,91.36,91.38,91.22,91.25,14300.0,81.6879,81.7058,81.5627,81.5895,14300.0
2013-12-11 12:30:00,91.25,91.34,91.21,91.33,2500.0,81.5895,81.67,81.5538,81.6611,2500.0
2013-12-11 12:40:00,91.33,91.47,91.31,91.45,7200.0,81.6611,81.7863,81.6432,81.7684,7200.0
2013-12-11 12:50:00,91.48,91.5,91.41,91.45,3700.0,81.7952,81.8131,81.7326,81.7684,3700.0
2013-12-11 13:00:00,91.43,91.62,91.41,91.61,7300.0,81.7505,81.9204,81.7326,81.9114,7300.0
2013-12-11 13:10:00,91.61,91.62,91.4,91.44,6900.0,81.9114,81.9204,81.7237,81.7594,6900.0
2013-12-11 13:20:00,91.36,91.37,91.28,91.28,4500.0,81.6879,81.6968,81.6164,81.6164,4500.0
2013-12-11 13:30:00,91.28,91.47,91.26,91.43,7100.0,81.6164,81.7863,81.5985,81.7505,7100.0
2013-12-11 13:40:00,91.44,91.63,91.39,91.4,15200.0,81.7594,81.9293,81.7147,81.7237,15200.0
2013-12-11 13:50:00,91.4,91.45,91.34,91.36,32500.0,81.7237,81.7684,81.67,81.6879,32500.0
2013-12-11 14:00:00,91.39,91.39,91.27,91.31,10100.0,81.7147,81.7147,81.6074,81.6432,10100.0
2013-12-11 14:10:00,91.35,91.35,91.07,91.15,20500.0,81.679,81.679,81.4286,81.5001,20500.0
2013-12-11 14:20:00,91.13,91.27,91.11,91.24,16700.0,81.4822,81.6074,81.4644,81.5806,16700.0
2013-12-11 14:30:00,91.26,91.26,91.06,91.07,12400.0,81.5985,81.5985,81.4197,81.4286,12400.0
2013-12-11 14:40:00,91.08,91.15,91.07,91.12,23400.0,81.4375,81.5001,81.4286,81.4733,23400.0
2013-12-11 14:50:00,91.12,91.12,91.01,91.01,38000.0,81.4733,81.4733,81.375,81.375,38000.0
2013-12-11 15:00:00,91.02,91.15,91.01,91.11,17100.0,81.3839,81.5001,81.375,81.4644,17100.0
2013-12-11 15:10:00,91.11,91.14,91.03,91.09,14000.0,81.4644,81.4912,81.3928,81.4465,14000.0
2013-12-11 15:20:00,91.1,91.15,91.09,91.12,21800.0,81.4554,81.5001,81.4465,81.4733,21800.0
2013-12-11 15:30:00,91.12,91.2,91.03,91.06,57300.0,81.4733,81.5448,81.3928,81.4197,57300.0
2013-12-11 15:40:00,91.11,91.18,91.08,91.08,32200.0,81.4644,81.527,81.4375,81.4375,32200.0
2013-12-11 15:50:00,91.09,91.11,91.02,91.09,48200.0,81.4465,81.4644,81.3839,81.4465,48200.0
2013-12-12 09:30:00,90.54,90.65,90.48,90.55,14600.0,80.9547,81.0531,80.9011,80.9637,14600.0
2013-12-12 09:40:00,90.56,90.73,90.37,90.42,16000.0,80.9726,81.1246,80.8027,80.8474,16000.0
2013-12-12 09:50:00,90.37,90.54,90.27,90.39,39900.0,80.8027,80.9547,80.7133,80.8206,39900.0
2013-12-12 10:00:00,90.43,90.44,90.13,90.18,14700.0,80.8564,80.8653,80.5881,80.6328,14700.0
2013-12-12 10:10:00,90.14,90.23,89.99,90.07,12600.0,80.5971,80.6775,80.4629,80.5345,12600.0
2013-12-12 10:20:00,90.07,90.11,89.94,89.94,7000.0,80.5345,80.5702,80.4182,80.4182,7000.0
2013-12-12 10:30:00,90.01,90.04,89.88,89.88,33900.0,80.4808,80.5076,80.3646,80.3646,33900.0
2013-12-12 10:40:00,89.96,90.09,89.89,90.05,9800.0,80.4361,80.5524,80.3735,80.5166,9800.0
2013-12-12 10:50:00,90.04,90.04,89.8,89.81,8200.0,80.5076,80.5076,80.2931,80.302,8200.0
2013-12-12 11:00:00,89.8,90.13,89.8,90.1,13700.0,80.2931,80.5881,80.2931,80.5613,13700.0
2013-12-12 11:10:00,90.04,90.05,89.89,89.98,14300.0,80.5076,80.5166,80.3735,80.454,14300.0
2013-12-12 11:20:00,89.97,90.0,89.79,89.79,8000.0,80.4451,80.4719,80.2841,80.2841,8000.0
2013-12-12 11:30:00,89.75,89.79,89.62,89.62,26700.0,80.2483,80.2841,80.1321,80.1321,26700.0
2013-12-12 11:40:00,89.65,89.78,89.57,89.68,6800.0,80.1589,80.2752,80.0874,80.1858,6800.0
2013-12-12 11:50:00,89.69,89.73,89.65,89.65,3200.0,80.1947,80.2305,80.1589,80.1589,3200.0
2013-12-12 12:00:00,89.73,89.73,89.5,89.53,6200.0,80.2305,80.2305,80.0248,80.0516,6200.0
2013-12-12 12:10:00,89.62,89.72,89.62,89.67,3800.0,80.1321,80.2215,80.1321,80.1768,3800.0
2013-12-12 12:20:00,89.59,89.6,89.36,89.4,20500.0,80.1053,80.1142,79.8996,79.9354,20500.0
2013-12-12 12:30:00,89.47,89.53,89.36,89.47,11200.0,79.998,80.0516,79.8996,79.998,11200.0
2013-12-12 12:40:00,89.43,89.6,89.43,89.5,5400.0,79.9622,80.1142,79.9622,80.0248,5400.0
2013-12-12 12:50:00,89.51,89.62,89.51,89.56,8400.0,80.0338,80.1321,80.0338,80.0785,8400.0
2013-12-12 13:00:00,89.57,89.72,89.57,89.66,5100.0,80.0874,80.2215,80.0874,80.1679,5100.0
2013-12-12 13:10:00,89.67,89.7,89.61,89.7,3700.0,80.1768,80.2036,80.1232,80.2036,3700.0
2013-12-12 13:20:00,89.69,89.72,89.62,89.64,6500.0,80.1947,80.2215,80.1321,80.15,6500.0
2013-12-12 13:30:00,89.67,89.72,89.64,89.72,5100.0,80.1768,80.2215,80.15,80.2215,5100.0
2013-12-12 13:40:00,89.76,89.8,89.66,89.66,11100.0,80.2573,80.2931,80.1679,80.1679,11100.0
2013-12-12 13:50:00,89.66,89.69,89.56,89.62,5900.0,80.1679,80.1947,80.0785,80.1321,5900.0
2013-12-12 14:00:00,89.58,89.66,89.5,89.5,24100.0,80.0963,80.1679,80.0248,80.0248,24100.0
2013-12-12 14:10:00,89.5,89.54,89.36,89.39,32100.0,80.0248,80.0606,79.8996,79.9265,32100.0
2013-12-12 14:20:00,89.39,89.41,89.28,89.31,31500.0,79.9265,79.9443,79.8281,79.8549,31500.0
2013-12-12 14:30:00,89.31,89.36,89.28,89.3,11900.0,79.8549,79.8996,79.8281,79.846,11900.0
2013-12-12 14:40:00,89.32,89.4,89.27,89.38,21000.0,79.8639,79.9354,79.8192,79.9175,21000.0
2013-12-12 14:50:00,89.37,89.51,89.36,89.44,16600.0,79.9086,80.0338,79.8996,79.9712,16600.0
2013-12-12 15:00:00,89.45,89.51,89.39,89.43,19900.0,79.9801,80.0338,79.9265,79.9622,19900.0
2013-12-12 15:10:00,89.43,89.43,89.29,89.33,16700.0,79.9622,79.9622,79.837,79.8728,16700.0
2013-12-12 15:20:00,89.32,89.41,89.32,89.39,21300.0,79.8639,79.9443,79.8639,79.9265,21300.0
2013-12-12 15:30:00,89.4,89.49,89.39,89.4,44200.0,79.9354,80.0159,79.9265,79.9354,44200.0
2013-12-12 15:40:00,89.4,89.43,89.34,89.38,41100.0,79.9354,79.9622,79.8818,79.9175,41100.0
2013-12-12 15:50:00,89.39,89.39,89.28,89.37,88400.0,79.9265,79.9265,79.8281,79.9086,88400.0
2013-12-13 09:30:00,89.34,89.4,89.24,89.37,14700.0,79.8818,79.9354,79.7923,79.9086,14700.0
2013-12-13 09:40:00,89.37,89.37,88.92,88.95,18600.0,79.9086,79.9086,79.5062,79.533,18600.0
2013-12-13 09:50:00,88.97,88.97,88.69,88.69,11900.0,79.5509,79.5509,79.3006,79.3006,11900.0
2013-12-13 10:00:00,88.76,88.99,88.75,88.99,16200.0,79.3632,79.5688,79.3542,79.5688,16200.0
2013-12-13 10:10:00,88.97,88.98,88.56,88.61,35200.0,79.5509,79.5599,79.1843,79.229,35200.0
2013-12-13 10:20:00,88.66,88.74,88.58,88.7,37900.0,79.2737,79.3453,79.2022,79.3095,37900.0
2013-12-13 10:30:00,88.7,88.76,88.68,88.7,15000.0,79.3095,79.3632,79.2916,79.3095,15000.0
2013-12-13 10:40:00,88.72,88.79,88.69,88.73,31400.0,79.3274,79.39,79.3006,79.3363,31400.0
2013-12-13 10:50:00,88.73,88.79,88.61,88.61,15200.0,79.3363,79.39,79.229,79.229,15200.0
2013-12-13 11:00:00,88.6,88.62,88.32,88.46,15700.0,79.2201,79.238,78.9697,79.0949,15700.0
2013-12-13 11:10:00,88.5,88.52,88.41,88.52,17900.0,79.1307,79.1486,79.0502,79.1486,17900.0
2013-12-13 11:20:00,88.52,88.62,88.51,88.51,13600.0,79.1486,79.238,79.1396,79.1396,13600.0
2013-12-13 11:30:00,88.57,88.63,88.46,88.63,17600.0,79.1933,79.2469,79.0949,79.2469,17600.0
2013-12-13 11:40:00,88.62,88.73,88.58,88.73,6200.0,79.238,79.3363,79.2022,79.3363,6200.0
2013-12-13 11:50:00,88.65,88.75,88.64,88.75,4100.0,79.2648,79.3542,79.2559,79.3542,4100.0
2013-12-13 12:00:00,88.77,88.78,88.52,88.52,7900.0,79.3721,79.381,79.1486,79.1486,7900.0
2013-12-13 12:10:00,88.52,88.54,88.4,88.43,14300.0,79.1486,79.1664,79.0413,79.0681,14300.0
2013-12-13 12:20:00,88.54,88.58,88.42,88.45,4800.0,79.1664,79.2022,79.0592,79.086,4800.0
2013-12-13 12:30:00,88.48,88.59,88.48,88.58,3100.0,79.1128,79.2112,79.1128,79.2022,3100.0
2013-12-13 12:40:00,88.6,88.65,88.39,88.39,8700.0,79.2201,79.2648,79.0323,79.0323,8700.0
2013-12-13 12:50:00,88.38,88.48,88.34,88.42,6900.0,79.0234,79.1128,78.9876,79.0592,6900.0
2013-12-13 13:00:00,88.43,88.48,88.27,88.27,15600.0,79.0681,79.1128,78.925,78.925,15600.0
2013-12-13 13:10:00,88.27,88.32,88.21,88.24,13100.0,78.925,78.9697,78.8714,78.8982,13100.0
2013-12-13 13:20:00,88.24,88.3,88.19,88.3,13400.0,78.8982,78.9519,78.8535,78.9519,13400.0
2013-12-13 13:30:00,88.3,88.44,88.28,88.44,17300.0,78.9519,79.077,78.934,79.077,17300.0
2013-12-13 13:40:00,88.42,88.47,88.39,88.45,7100.0,79.0592,79.1039,79.0323,79.086,7100.0
2013-12-13 13:50:00,88.4,88.45,88.38,88.43,6900.0,79.0413,79.086,79.0234,79.0681,6900.0
2013-12-13 14:00:00,88.43,88.45,88.22,88.23,19100.0,79.0681,79.086,78.8803,78.8893,19100.0
2013-12-13 14:10:00,88.23,88.25,87.93,87.94,22500.0,78.8893,78.9071,78.621,78.63,22500.0
2013-12-13 14:20:00,87.94,88.04,87.82,88.04,33300.0,78.63,78.7194,78.5227,78.7194,33300.0
2013-12-13 14:30:00,87.98,88.03,87.95,87.95,9200.0,78.6657,78.7104,78.6389,78.6389,9200.0
2013-12-13 14:40:00,87.95,88.06,87.93,88.02,15200.0,78.6389,78.7373,78.621,78.7015,15200.0
2013-12-13 14:50:00,88.02,88.24,88.02,88.23,18400.0,78.7015,78.8982,78.7015,78.8893,18400.0
2013-12-13 15:00:00,88.24,88.25,88.11,88.11,13100.0,78.8982,78.9071,78.782,78.782,13100.0
2013-12-13 15:10:00,88.11,88.32,88.1,88.3,15800.0,78.782,78.9697,78.773,78.9519,15800.0
2013-12-13 15:20:00,88.3,88.31,88.16,88.24,25000.0,78.9519,78.9608,78.8267,78.8982,25000.0
2013-12-13 15:30:00,88.25,88.25,88.06,88.11,36600.0,78.9071,78.9071,78.7373,78.782,36600.0
2013-12-13 15:40:00,88.1,88.19,88.07,88.08,58300.0,78.773,78.8535,78.7462,78.7551,58300.0
2013-12-13 15:50:00,88.09,88.16,88.03,88.1,104900.0,78.7641,78.8267,78.7104,78.773,104900.0
2013-12-16 09:30:00,88.73,88.82,88.64,88.7,59000.0,79.3363,79.4168,79.2559,79.3095,59000.0
2013-12-16 09:40:00,88.72,88.94,88.71,88.94,22400.0,79.3274,79.5241,79.3184,79.5241,22400.0
2013-12-16 09:50:00,88.9,89.17,88.85,89.17,18100.0,79.4883,79.7297,79.4436,79.7297,18100.0
2013-12-16 10:00:00,89.17,89.33,88.88,88.88,15200.0,79.7297,79.8728,79.4705,79.4705,15200.0
2013-12-16 10:10:00,88.93,88.93,88.73,88.8,9700.0,79.5152,79.5152,79.3363,79.3989,9700.0
2013-12-16 10:20:00,88.78,88.95,88.73,88.95,9400.0,79.381,79.533,79.3363,79.533,9400.0
2013-12-16 10:30:00,88.97,89.01,88.78,88.8,11300.0,79.5509,79.5867,79.381,79.3989,11300.0
2013-12-16 10:40:00,88.82,88.87,88.72,88.86,15900.0,79.4168,79.4615,79.3274,79.4526,15900.0
2013-12-16 10:50:00,88.74,88.86,88.63,88.68,6500.0,79.3453,79.4526,79.2469,79.2916,6500.0
2013-12-16 11:00:00,88.62,88.69,88.53,88.62,14000.0,79.238,79.3006,79.1575,79.238,14000.0
2013-12-16 11:10:00,88.59,88.63,88.44,88.49,22500.0,79.2112,79.2469,79.077,79.1217,22500.0
2013-12-16 11:20:00,88.51,88.56,88.37,88.53,16000.0,79.1396,79.1843,79.0144,79.1575,16000.0
2013-12-16 11:30:00,88.53,88.74,88.52,88.54,14600.0,79.1575,79.3453,79.1486,79.1664,14600.0
2013-12-16 11:40:00,88.52,88.76,88.51,88.64,10900.0,79.1486,79.3632,79.1396,79.2559,10900.0
2013-12-16 11:50:00,88.61,88.7,88.56,88.69,9300.0,79.229,79.3095,79.1843,79.3006,9300.0
2013-12-16 12:00:00,88.72,88.73,88.52,88.65,9100.0,79.3274,79.3363,79.1486,79.2648,9100.0
2013-12-16 12:10:00,88.61,88.61,88.41,88.45,12100.0,79.229,79.229,79.0502,79.086,12100.0
2013-12-16 12:20:00,88.44,88.52,88.41,88.41,6600.0,79.077,79.1486,79.0502,79.0502,6600.0
2013-12-16 12:30:00,88.42,88.44,88.33,88.37,7400.0,79.0592,79.077,78.9787,79.0144,7400.0
2013-12-16 12:40:00,88.37,88.37,88.2,88.2,6800.0,79.0144,79.0144,78.8624,78.8624,6800.0
2013-12-16 12:50:00,88.19,88.28,87.99,88.04,46400.0,78.8535,78.934,78.6747,78.7194,46400.0
2013-12-16 13:00:00,88.05,88.14,88.01,88.06,15900.0,78.7283,78.8088,78.6926,78.7373,15900.0
2013-12-16 13:10:00,88.09,88.18,87.97,88.12,20600.0,78.7641,78.8446,78.6568,78.7909,20600.0
2013-12-16 13:20:00,88.14,88.27,88.1,88.22,10200.0,78.8088,78.925,78.773,78.8803,10200.0
2013-12-16 13:30:00,88.21,88.34,88.21,88.22,17500.0,78.8714,78.9876,78.8714,78.8803,17500.0
2013-12-16 13:40:00,88.21,88.27,88.17,88.22,9100.0,78.8714,78.925,78.8356,78.8803,9100.0
2013-12-16 13:50:00,88.24,88.33,88.23,88.27,22300.0,78.8982,78.9787,78.8893,78.925,22300.0
2013-12-16 14:00:00,88.27,88.31,88.22,88.22,8500.0,78.925,78.9608,78.8803,78.8803,8500.0
2013-12-16 14:10:00,88.24,88.29,88.19,88.24,10900.0,78.8982,78.9429,78.8535,78.8982,10900.0
2013-12-16 14:20:00,88.25,88.28,88.18,88.22,8800.0,78.9071,78.934,78.8446,78.8803,8800.0
2013-12-16 14:30:00,88.22,88.4,88.19,88.35,25400.0,78.8803,79.0413,78.8535,78.9966,25400.0
2013-12-16 14:40:00,88.35,88.42,88.34,88.36,10000.0,78.9966,79.0592,78.9876,79.0055,10000.0
2013-12-16 14:50:00,88.36,88.39,88.31,88.31,9500.0,79.0055,79.0323,78.9608,78.9608,9500.0
2013-12-16 15:00:00,88.31,88.33,88.25,88.27,15000.0,78.9608,78.9787,78.9071,78.925,15000.0
2013-12-16 15:10:00,88.27,88.32,88.18,88.32,18300.0,78.925,78.9697,78.8446,78.9697,18300.0
2013-12-16 15:20:00,88.29,88.33,88.21,88.32,14400.0,78.9429,78.9787,78.8714,78.9697,14400.0
2013-12-16 15:30:00,88.32,88.35,88.24,88.33,17500.0,78.9697,78.9966,78.8982,78.9787,17500.0
2013-12-16 15:40:00,88.36,88.36,88.21,88.22,20200.0,79.0055,79.0055,78.8714,78.8803,20200.0
2013-12-16 15:50:00,88.22,88.26,88.19,88.25,49400.0,78.8803,78.9161,78.8535,78.9071,49400.0
2013-12-17 09:30:00,88.37,88.44,88.25,88.25,26400.0,79.0144,79.077,78.9071,78.9071,26400.0
2013-12-17 09:40:00,88.25,88.36,88.24,88.3,22700.0,78.9071,79.0055,78.8982,78.9519,22700.0
2013-12-17 09:50:00,88.3,88.33,88.22,88.24,25100.0,78.9519,78.9787,78.8803,78.8982,25100.0
2013-12-17 10:00:00,88.22,88.36,88.21,88.28,11900.0,78.8803,79.0055,78.8714,78.934,11900.0
2013-12-17 10:10:00,88.28,88.36,88.22,88.22,15800.0,78.934,79.0055,78.8803,78.8803,15800.0
2013-12-17 10:20:00,88.22,88.25,88.18,88.2,11300.0,78.8803,78.9071,78.8446,78.8624,11300.0
2013-12-17 10:30:00,88.2,88.2,88.08,88.17,81900.0,78.8624,78.8624,78.7551,78.8356,81900.0
2013-12-17 10:40:00,88.16,88.2,88.01,88.05,64300.0,78.8267,78.8624,78.6926,78.7283,64300.0
2013-12-17 10:50:00,88.04,88.1,88.0,88.02,15600.0,78.7194,78.773,78.6836,78.7015,15600.0
2013-12-17 11:00:00,88.01,88.08,87.96,88.07,24600.0,78.6926,78.7551,78.6478,78.7462,24600.0
2013-12-17 11:10:00,88.02,88.11,88.0,88.11,13800.0,78.7015,78.782,78.6836,78.782,13800.0
2013-12-17 11:20:00,88.09,88.14,87.9,87.9,16800.0,78.7641,78.8088,78.5942,78.5942,16800.0
2013-12-17 11:30:00,87.9,87.99,87.8,87.98,23400.0,78.5942,78.6747,78.5048,78.6657,23400.0
2013-12-17 11:40:00,88.06,88.11,87.97,88.11,3900.0,78.7373,78.782,78.6568,78.782,3900.0
2013-12-17 11:50:00,88.15,88.28,88.15,88.19,7700.0,78.8177,78.934,78.8177,78.8535,7700.0
2013-12-17 12:00:00,88.16,88.2,88.05,88.06,7500.0,78.8267,78.8624,78.7283,78.7373,7500.0
2013-12-17 12:10:00,88.04,88.08,88.01,88.07,6400.0,78.7194,78.7551,78.6926,78.7462,6400.0
2013-12-17 12:20:00,88.06,88.11,88.02,88.02,5100.0,78.7373,78.782,78.7015,78.7015,5100.0
2013-12-17 12:30:00,88.02,88.09,88.01,88.08,3100.0,78.7015,78.7641,78.6926,78.7551,3100.0
2013-12-17 12:40:00,88.06,88.11,88.03,88.04,5600.0,78.7373,78.782,78.7104,78.7194,5600.0
2013-12-17 12:50:00,88.09,88.2,88.06,88.19,4200.0,78.7641,78.8624,78.7373,78.8535,4200.0
2013-12-17 13:00:00,88.1,88.12,88.04,88.06,4800.0,78.773,78.7909,78.7194,78.7373,4800.0
2013-12-17 13:10:00,88.09,88.1,88.0,88.05,4700.0,78.7641,78.773,78.6836,78.7283,4700.0
2013-12-17 13:20:00,88.1,88.1,88.0,88.04,10900.0,78.773,78.773,78.6836,78.7194,10900.0
2013-12-17 13:30:00,88.04,88.08,87.91,87.92,22100.0,78.7194,78.7551,78.6031,78.6121,22100.0
2013-12-17 13:40:00,87.91,87.94,87.78,87.82,9600.0,78.6031,78.63,78.4869,78.5227,9600.0
2013-12-17 13:50:00,87.86,87.87,87.76,87.82,11500.0,78.5584,78.5674,78.469,78.5227,11500.0
2013-12-17 14:00:00,87.82,87.86,87.76,87.85,11900.0,78.5227,78.5584,78.469,78.5495,11900.0
2013-12-17 14:10:00,87.93,88.05,87.93,88.0,5900.0,78.621,78.7283,78.621,78.6836,5900.0
2013-12-17 14:20:00,87.97,88.1,87.97,88.06,10000.0,78.6568,78.773,78.6568,78.7373,10000.0
2013-12-17 14:30:00,88.06,88.11,87.88,87.92,9400.0,78.7373,78.782,78.5763,78.6121,9400.0
2013-12-17 14:40:00,87.93,88.02,87.89,87.99,8700.0,78.621,78.7015,78.5853,78.6747,8700.0
2013-12-17 14:50:00,88.0,88.05,87.91,88.01,6700.0,78.6836,78.7283,78.6031,78.6926,6700.0
2013-12-17 15:00:00,88.02,88.04,87.92,87.98,8000.0,78.7015,78.7194,78.6121,78.6657,8000.0
2013-12-17 15:10:00,88.01,88.06,87.94,88.05,8000.0,78.6926,78.7373,78.63,78.7283,8000.0
2013-12-17 15:20:00,88.05,88.08,87.96,88.0,7100.0,78.7283,78.7551,78.6478,78.6836,7100.0
2013-12-17 15:30:00,88.0,88.04,87.93,88.01,13200.0,78.6836,78.7194,78.621,78.6926,13200.0
2013-12-17 15:40:00,88.01,88.01,87.86,87.9,36200.0,78.6926,78.6926,78.5584,78.5942,36200.0
2013-12-17 15:50:00,87.92,87.93,87.86,87.92,45400.0,78.6121,78.621,78.5584,78.6121,45400.0
2013-12-18 09:30:00,88.98,89.05,88.8,88.83,41300.0,79.5599,79.6225,79.3989,79.4257,41300.0
2013-12-18 09:40:00,88.83,88.91,88.63,88.63,42900.0,79.4257,79.4973,79.2469,79.2469,42900.0
2013-12-18 09:50:00,88.66,88.75,88.54,88.72,38200.0,79.2737,79.3542,79.1664,79.3274,38200.0
2013-12-18 10:00:00,88.73,88.92,88.62,88.89,41900.0,79.3363,79.5062,79.238,79.4794,41900.0
2013-12-18 10:10:00,88.89,89.1,88.83,89.03,36200.0,79.4794,79.6672,79.4257,79.6046,36200.0
2013-12-18 10:20:00,89.03,89.03,88.79,88.89,18400.0,79.6046,79.6046,79.39,79.4794,18400.0
2013-12-18 10:30:00,88.88,89.01,88.86,88.88,27500.0,79.4705,79.5867,79.4526,79.4705,27500.0
2013-12-18 10:40:00,88.92,89.0,88.84,88.91,19300.0,79.5062,79.5777,79.4347,79.4973,19300.0
2013-12-18 10:50:00,88.93,88.93,88.84,88.84,22400.0,79.5152,79.5152,79.4347,79.4347,22400.0
2013-12-18 11:00:00,88.84,88.95,88.77,88.87,15400.0,79.4347,79.533,79.3721,79.4615,15400.0
2013-12-18 11:10:00,88.93,88.93,88.81,88.85,6600.0,79.5152,79.5152,79.4079,79.4436,6600.0
2013-12-18 11:20:00,88.8,88.9,88.76,88.9,26400.0,79.3989,79.4883,79.3632,79.4883,26400.0
2013-12-18 11:30:00,88.9,89.05,88.87,89.03,30600.0,79.4883,79.6225,79.4615,79.6046,30600.0
2013-12-18 11:40:00,89.05,89.1,88.96,89.02,13100.0,79.6225,79.6672,79.542,79.5956,13100.0
2013-12-18 11:50:00,88.99,89.09,88.93,89.03,8500.0,79.5688,79.6582,79.5152,79.6046,8500.0
2013-12-18 12:00:00,89.03,89.08,88.92,89.01,8100.0,79.6046,79.6493,79.5062,79.5867,8100.0
2013-12-18 12:10:00,89.01,89.12,89.01,89.09,7200.0,79.5867,79.685,79.5867,79.6582,7200.0
2013-12-18 12:20:00,89.02,89.13,89.0,89.05,2200.0,79.5956,79.694,79.5777,79.6225,2200.0
2013-12-18 12:30:00,89.05,89.19,88.98,88.98,5600.0,79.6225,79.7476,79.5599,79.5599,5600.0
2013-12-18 12:40:00,89.02,89.09,89.01,89.06,3800.0,79.5956,79.6582,79.5867,79.6314,3800.0
2013-12-18 12:50:00,89.04,89.04,88.93,88.94,8300.0,79.6135,79.6135,79.5152,79.5241,8300.0
2013-12-18 13:00:00,88.94,88.94,88.81,88.81,9000.0,79.5241,79.5241,79.4079,79.4079,9000.0
2013-12-18 13:10:00,88.82,88.82,88.63,88.73,6100.0,79.4168,79.4168,79.2469,79.3363,6100.0
2013-12-18 13:20:00,88.71,88.74,88.65,88.72,5800.0,79.3184,79.3453,79.2648,79.3274,5800.0
2013-12-18 13:30:00,88.72,88.8,88.69,88.69,5700.0,79.3274,79.3989,79.3006,79.3006,5700.0
2013-12-18 13:40:00,88.71,88.81,88.7,88.71,13100.0,79.3184,79.4079,79.3095,79.3184,13100.0
2013-12-18 13:50:00,88.69,89.07,88.63,89.06,11500.0,79.3006,79.6403,79.2469,79.6314,11500.0
2013-12-18 14:00:00,88.92,89.51,88.54,89.3,10300.0,79.5062,80.0338,79.1664,79.846,10300.0
2013-12-18 14:10:00,89.36,89.4,89.06,89.36,8300.0,79.8996,79.9354,79.6314,79.8996,8300.0
2013-12-18 14:20:00,89.38,89.6,89.34,89.51,13300.0,79.9175,80.1142,79.8818,80.0338,13300.0
2013-12-18 14:30:00,89.52,89.98,89.5,89.86,24100.0,80.0427,80.454,80.0248,80.3467,24100.0
2013-12-18 14:40:00,89.87,89.91,89.54,89.64,18100.0,80.3556,80.3914,80.0606,80.15,18100.0
2013-12-18 14:50:00,89.56,89.81,89.56,89.71,23000.0,80.0785,80.302,80.0785,80.2126,23000.0
2013-12-18 15:00:00,89.71,89.72,89.52,89.7,12800.0,80.2126,80.2215,80.0427,80.2036,12800.0
2013-12-18 15:10:00,89.69,89.76,89.6,89.63,36400.0,80.1947,80.2573,80.1142,80.1411,36400.0
2013-12-18 15:20:00,89.65,89.7,89.58,89.62,23400.0,80.1589,80.2036,80.0963,80.1321,23400.0
2013-12-18 15:30:00,89.62,89.83,89.55,89.78,33300.0,80.1321,80.3199,80.0695,80.2752,33300.0
2013-12-18 15:40:00,89.8,89.96,89.77,89.78,40700.0,80.2931,80.4361,80.2662,80.2752,40700.0
2013-12-18 15:50:00,89.76,89.86,89.58,89.82,118600.0,80.2573,80.3467,80.0963,80.3109,118600.0
2013-12-19 09:30:00,90.43,90.49,90.26,90.3,78100.0,80.8564,80.91,80.7044,80.7401,78100.0
2013-12-19 09:40:00,90.3,90.31,90.13,90.22,54200.0,80.7401,80.7491,80.5881,80.6686,54200.0
2013-12-19 09:50:00,90.22,90.26,90.17,90.25,14600.0,80.6686,80.7044,80.6239,80.6954,14600.0
2013-12-19 10:00:00,90.27,90.35,90.1,90.1,17200.0,80.7133,80.7848,80.5613,80.5613,17200.0
2013-12-19 10:10:00,90.06,90.08,89.94,90.01,22200.0,80.5255,80.5434,80.4182,80.4808,22200.0
2013-12-19 10:20:00,89.99,90.13,89.96,90.13,19000.0,80.4629,80.5881,80.4361,80.5881,19000.0
2013-12-19 10:30:00,90.15,90.23,90.11,90.23,18600.0,80.606,80.6775,80.5702,80.6775,18600.0
2013-12-19 10:40:00,90.2,90.4,90.2,90.31,20000.0,80.6507,80.8295,80.6507,80.7491,20000.0
2013-12-19 10:50:00,90.3,90.3,90.18,90.23,13600.0,80.7401,80.7401,80.6328,80.6775,13600.0
2013-12-19 11:00:00,90.24,90.41,90.24,90.39,10700.0,80.6865,80.8385,80.6865,80.8206,10700.0
2013-12-19 11:10:00,90.38,90.45,90.32,90.4,11500.0,80.8116,80.8742,80.758,80.8295,11500.0
2013-12-19 11:20:00,90.42,90.46,90.28,90.33,14300.0,80.8474,80.8832,80.7222,80.7669,14300.0
2013-12-19 11:30:00,90.37,90.57,90.35,90.52,7800.0,80.8027,80.9815,80.7848,80.9368,7800.0
2013-12-19 11:40:00,90.47,90.47,90.37,90.45,6100.0,80.8921,80.8921,80.8027,80.8742,6100.0
2013-12-19 11:50:00,90.47,90.64,90.44,90.55,9100.0,80.8921,81.0441,80.8653,80.9637,9100.0
2013-12-19 12:00:00,90.54,90.54,90.41,90.43,5000.0,80.9547,80.9547,80.8385,80.8564,5000.0
2013-12-19 12:10:00,90.47,90.53,90.4,90.51,7700.0,80.8921,80.9458,80.8295,80.9279,7700.0
2013-12-19 12:20:00,90.55,90.58,90.53,90.56,5500.0,80.9637,80.9905,80.9458,80.9726,5500.0
2013-12-19 12:30:00,90.56,90.6,90.5,90.57,6200.0,80.9726,81.0084,80.9189,80.9815,6200.0
2013-12-19 12:40:00,90.59,90.69,90.59,90.62,6800.0,80.9994,81.0888,80.9994,81.0262,6800.0
2013-12-19 12:50:00,90.59,90.69,90.55,90.61,5800.0,80.9994,81.0888,80.9637,81.0173,5800.0
2013-12-19 13:00:00,90.6,90.7,90.52,90.7,8700.0,81.0084,81.0978,80.9368,81.0978,8700.0
2013-12-19 13:10:00,90.66,90.73,90.62,90.64,10800.0,81.062,81.1246,81.0262,81.0441,10800.0
2013-12-19 13:20:00,90.66,90.79,90.66,90.75,10300.0,81.062,81.1782,81.062,81.1425,10300.0
2013-12-19 13:30:00,90.72,90.74,90.68,90.71,7500.0,81.1157,81.1335,81.0799,81.1067,7500.0
2013-12-19 13:40:00,90.71,90.76,90.63,90.63,9200.0,81.1067,81.1514,81.0352,81.0352,9200.0
2013-12-19 13:50:00,90.61,90.66,90.54,90.57,17300.0,81.0173,81.062,80.9547,80.9815,17300.0
2013-12-19 14:00:00,90.58,90.61,90.52,90.61,5000.0,80.9905,81.0173,80.9368,81.0173,5000.0
2013-12-19 14:10:00,90.61,90.67,90.58,90.58,6800.0,81.0173,81.0709,80.9905,80.9905,6800.0
2013-12-19 14:20:00,90.6,90.61,90.45,90.45,5300.0,81.0084,81.0173,80.8742,80.8742,5300.0
2013-12-19 14:30:00,90.45,90.73,90.42,90.73,37100.0,80.8742,81.1246,80.8474,81.1246,37100.0
2013-12-19 14:40:00,90.73,90.99,90.64,90.74,46400.0,81.1246,81.3571,81.0441,81.1335,46400.0
2013-12-19 14:50:00,90.71,90.73,90.65,90.73,5500.0,81.1067,81.1246,81.0531,81.1246,5500.0
2013-12-19 15:00:00,90.75,90.8,90.69,90.8,14400.0,81.1425,81.1872,81.0888,81.1872,14400.0
2013-12-19 15:10:00,90.79,90.8,90.69,90.73,19000.0,81.1782,81.1872,81.0888,81.1246,19000.0
2013-12-19 15:20:00,90.8,90.84,90.73,90.83,21100.0,81.1872,81.2229,81.1246,81.214,21100.0
2013-12-19 15:30:00,90.84,91.08,90.8,90.82,74800.0,81.2229,81.4375,81.1872,81.2051,74800.0
2013-12-19 15:40:00,90.92,90.97,90.76,90.77,23900.0,81.2945,81.3392,81.1514,81.1604,23900.0
2013-12-19 15:50:00,90.78,90.84,90.76,90.82,67900.0,81.1693,81.2229,81.1514,81.2051,67900.0
2013-12-20 09:30:00,91.45,91.69,91.35,91.57,39900.0,81.7684,81.983,81.679,81.8757,39900.0
2013-12-20 09:40:00,91.62,91.62,91.35,91.37,17100.0,81.9204,81.9204,81.679,81.6968,17100.0
2013-12-20 09:50:00,91.37,91.44,91.29,91.35,11400.0,81.6968,81.7594,81.6253,81.679,11400.0
2013-12-20 10:00:00,91.4,91.69,91.38,91.58,14800.0,81.7237,81.983,81.7058,81.8846,14800.0
2013-12-20 10:10:00,91.58,91.61,91.47,91.48,12100.0,81.8846,81.9114,81.7863,81.7952,12100.0
2013-12-20 10:20:00,91.49,91.52,91.24,91.41,11800.0,81.8041,81.831,81.5806,81.7326,11800.0
2013-12-20 10:30:00,91.43,91.77,91.43,91.7,19800.0,81.7505,82.0545,81.7505,81.9919,19800.0
2013-12-20 10:40:00,91.72,91.78,91.45,91.45,10200.0,82.0098,82.0634,81.7684,81.7684,10200.0
2013-12-20 10:50:00,91.47,91.49,91.31,91.31,8100.0,81.7863,81.8041,81.6432,81.6432,8100.0
2013-12-20 11:00:00,91.32,91.45,91.26,91.33,9500.0,81.6521,81.7684,81.5985,81.6611,9500.0
2013-12-20 11:10:00,91.33,91.5,91.33,91.44,7500.0,81.6611,81.8131,81.6611,81.7594,7500.0
2013-12-20 11:20:00,91.41,91.69,91.41,91.54,7000.0,81.7326,81.983,81.7326,81.8488,7000.0
2013-12-20 11:30:00,91.55,91.62,91.38,91.53,12300.0,81.8578,81.9204,81.7058,81.8399,12300.0
2013-12-20 11:40:00,91.54,91.54,91.3,91.35,7600.0,81.8488,81.8488,81.6343,81.679,7600.0
2013-12-20 11:50:00,91.36,91.44,91.31,91.35,4400.0,81.6879,81.7594,81.6432,81.679,4400.0
2013-12-20 12:00:00,91.38,91.46,91.38,91.39,5400.0,81.7058,81.7773,81.7058,81.7147,5400.0
2013-12-20 12:10:00,91.39,91.48,91.39,91.45,4400.0,81.7147,81.7952,81.7147,81.7684,4400.0
2013-12-20 12:20:00,91.45,91.58,91.44,91.52,3500.0,81.7684,81.8846,81.7594,81.831,3500.0
2013-12-20 12:30:00,91.59,91.6,91.51,91.6,5900.0,81.8935,81.9025,81.822,81.9025,5900.0
2013-12-20 12:40:00,91.6,91.63,91.57,91.61,5500.0,81.9025,81.9293,81.8757,81.9114,5500.0
2013-12-20 12:50:00,91.62,91.68,91.59,91.59,6100.0,81.9204,81.974,81.8935,81.8935,6100.0
2013-12-20 13:00:00,91.57,91.67,91.57,91.65,5500.0,81.8757,81.9651,81.8757,81.9472,5500.0
2013-12-20 13:10:00,91.64,91.73,91.61,91.7,5700.0,81.9383,82.0187,81.9114,81.9919,5700.0
2013-12-20 13:20:00,91.7,91.71,91.64,91.69,4300.0,81.9919,82.0008,81.9383,81.983,4300.0
2013-12-20 13:30:00,91.64,91.69,91.59,91.6,5700.0,81.9383,81.983,81.8935,81.9025,5700.0
2013-12-20 13:40:00,91.6,91.71,91.6,91.67,5700.0,81.9025,82.0008,81.9025,81.9651,5700.0
2013-12-20 13:50:00,91.66,91.69,91.51,91.53,17200.0,81.9561,81.983,81.822,81.8399,17200.0
2013-12-20 14:00:00,91.53,91.7,91.53,91.69,8000.0,81.8399,81.9919,81.8399,81.983,8000.0
2013-12-20 14:10:00,91.7,91.72,91.51,91.51,12300.0,81.9919,82.0098,81.822,81.822,12300.0
2013-12-20 14:20:00,91.52,91.68,91.5,91.65,7600.0,81.831,81.974,81.8131,81.9472,7600.0
2013-12-20 14:30:00,91.67,91.72,91.61,91.71,10300.0,81.9651,82.0098,81.9114,82.0008,10300.0
2013-12-20 14:40:00,91.63,91.71,91.56,91.57,22500.0,81.9293,82.0008,81.8667,81.8757,22500.0
2013-12-20 14:50:00,91.57,91.6,91.55,91.6,7500.0,81.8757,81.9025,81.8578,81.9025,7500.0
2013-12-20 15:00:00,91.62,91.64,91.55,91.55,12100.0,81.9204,81.9383,81.8578,81.8578,12100.0
2013-12-20 15:10:00,91.54,91.62,91.54,91.6,9800.0,81.8488,81.9204,81.8488,81.9025,9800.0
2013-12-20 15:20:00,91.59,91.68,91.58,91.65,17600.0,81.8935,81.974,81.8846,81.9472,17600.0
2013-12-20 15:30:00,91.64,91.67,91.57,91.66,24400.0,81.9383,81.9651,81.8757,81.9561,24400.0
2013-12-20 15:40:00,91.67,91.73,91.57,91.68,19500.0,81.9651,82.0187,81.8757,81.974,19500.0
2013-12-20 15:50:00,91.66,91.66,91.49,91.5,43400.0,81.9561,81.9561,81.8041,81.8131,43400.0
2013-12-23 09:30:00,92.57,92.6,92.4,92.5,23800.0,82.7698,82.7966,82.6178,82.7072,23800.0
2013-12-23 09:40:00,92.47,92.52,92.33,92.33,11900.0,82.6804,82.7251,82.5552,82.5552,11900.0
2013-12-23 09:50:00,92.36,92.47,92.36,92.44,10800.0,82.582,82.6804,82.582,82.6536,10800.0
2013-12-23 10:00:00,92.5,92.5,92.3,92.37,24500.0,82.7072,82.7072,82.5284,82.591,24500.0
2013-12-23 10:10:00,92.36,92.4,92.19,92.19,21900.0,82.582,82.6178,82.43,82.43,21900.0
2013-12-23 10:20:00,92.18,92.48,92.18,92.43,30100.0,82.4211,82.6893,82.4211,82.6446,30100.0
2013-12-23 10:30:00,92.46,92.65,92.4,92.43,16000.0,82.6714,82.8413,82.6178,82.6446,16000.0
2013-12-23 10:40:00,92.45,92.47,92.32,92.37,6200.0,82.6625,82.6804,82.5463,82.591,6200.0
2013-12-23 10:50:00,92.43,92.6,92.36,92.45,9100.0,82.6446,82.7966,82.582,82.6625,9100.0
2013-12-23 11:00:00,92.45,92.49,92.34,92.49,6100.0,82.6625,82.6983,82.5641,82.6983,6100.0
2013-12-23 11:10:00,92.45,92.5,92.34,92.39,11900.0,82.6625,82.7072,82.5641,82.6089,11900.0
2013-12-23 11:20:00,92.41,92.57,92.41,92.57,14700.0,82.6267,82.7698,82.6267,82.7698,14700.0
2013-12-23 11:30:00,92.53,92.66,92.22,92.22,44800.0,82.734,82.8503,82.4569,82.4569,44800.0
2013-12-23 11:40:00,92.2,92.24,92.0,92.11,19300.0,82.439,82.4747,82.2601,82.3585,19300.0
2013-12-23 11:50:00,92.14,92.24,92.12,92.14,9000.0,82.3853,82.4747,82.3674,82.3853,9000.0
2013-12-23 12:00:00,92.16,92.21,92.1,92.21,10600.0,82.4032,82.4479,82.3496,82.4479,10600.0
2013-12-23 12:10:00,92.23,92.23,92.16,92.19,10300.0,82.4658,82.4658,82.4032,82.43,10300.0
2013-12-23 12:20:00,92.19,92.31,92.19,92.27,3300.0,82.43,82.5373,82.43,82.5016,3300.0
2013-12-23 12:30:00,92.24,92.24,92.1,92.1,3500.0,82.4747,82.4747,82.3496,82.3496,3500.0
2013-12-23 12:40:00,92.09,92.09,91.95,91.98,11500.0,82.3406,82.3406,82.2154,82.2423,11500.0
2013-12-23 12:50:00,92.0,92.01,91.87,91.87,7000.0,82.2601,82.2691,82.1439,82.1439,7000.0
2013-12-23 13:00:00,91.88,92.03,91.88,91.95,7700.0,82.1528,82.287,82.1528,82.2154,7700.0
2013-12-23 13:10:00,91.91,92.02,91.91,91.91,3700.0,82.1797,82.278,82.1797,82.1797,3700.0
2013-12-23 13:20:00,91.94,91.98,91.88,91.96,5600.0,82.2065,82.2423,82.1528,82.2244,5600.0
2013-12-23 13:30:00,91.92,92.03,91.92,91.96,7800.0,82.1886,82.287,82.1886,82.2244,7800.0
2013-12-23 13:40:00,91.9,91.9,91.8,91.8,12600.0,82.1707,82.1707,82.0813,82.0813,12600.0
2013-12-23 13:50:00,91.83,91.87,91.68,91.77,15100.0,82.1081,82.1439,81.974,82.0545,15100.0
2013-12-23 14:00:00,91.78,91.8,91.68,91.68,14700.0,82.0634,82.0813,81.974,81.974,14700.0
2013-12-23 14:10:00,91.67,91.85,91.67,91.79,8500.0,81.9651,82.126,81.9651,82.0724,8500.0
2013-12-23 14:20:00,91.81,91.95,91.81,91.88,6900.0,82.0903,82.2154,82.0903,82.1528,6900.0
2013-12-23 14:30:00,91.88,91.95,91.84,91.91,6000.0,82.1528,82.2154,82.1171,82.1797,6000.0
2013-12-23 14:40:00,91.93,91.98,91.88,91.93,5400.0,82.1976,82.2423,82.1528,82.1976,5400.0
2013-12-23 14:50:00,91.96,92.0,91.88,91.96,6900.0,82.2244,82.2601,82.1528,82.2244,6900.0
2013-12-23 15:00:00,91.96,92.03,91.86,91.98,13300.0,82.2244,82.287,82.135,82.2423,13300.0
2013-12-23 15:10:00,91.98,92.03,91.95,92.03,8900.0,82.2423,82.287,82.2154,82.287,8900.0
2013-12-23 15:20:00,92.04,92.11,92.02,92.02,7100.0,82.2959,82.3585,82.278,82.278,7100.0
2013-12-23 15:30:00,92.04,92.17,92.04,92.13,20800.0,82.2959,82.4121,82.2959,82.3764,20800.0
2013-12-23 15:40:00,92.15,92.25,92.11,92.23,16700.0,82.3943,82.4837,82.3585,82.4658,16700.0
2013-12-23 15:50:00,92.24,92.31,92.21,92.3,40000.0,82.4747,82.5373,82.4479,82.5284,40000.0
2013-12-24 09:30:00,91.99,92.85,91.97,92.74,18500.0,82.2512,83.0202,82.2333,82.9218,18500.0
2013-12-24 09:40:00,92.73,92.73,92.41,92.49,6500.0,82.9129,82.9129,82.6267,82.6983,6500.0
2013-12-24 09:50:00,92.46,92.6,92.38,92.5,4200.0,82.6714,82.7966,82.5999,82.7072,4200.0
2013-12-24 10:00:00,92.6,92.6,92.43,92.43,3200.0,82.7966,82.7966,82.6446,82.6446,3200.0
2013-12-24 10:10:00,92.43,92.65,92.43,92.53,4200.0,82.6446,82.8413,82.6446,82.734,4200.0
2013-12-24 10:20:00,92.55,92.64,92.5,92.5,5700.0,82.7519,82.8324,82.7072,82.7072,5700.0
2013-12-24 10:30:00,92.43,92.55,92.39,92.41,4600.0,82.6446,82.7519,82.6089,82.6267,4600.0
2013-12-24 10:40:00,92.47,92.5,92.35,92.48,5600.0,82.6804,82.7072,82.5731,82.6893,5600.0
2013-12-24 10:50:00,92.48,92.51,92.32,92.51,16000.0,82.6893,82.7162,82.5463,82.7162,16000.0
2013-12-24 11:00:00,92.45,92.5,92.34,92.34,2800.0,82.6625,82.7072,82.5641,82.5641,2800.0
2013-12-24 11:10:00,92.36,92.48,92.32,92.48,3400.0,82.582,82.6893,82.5463,82.6893,3400.0
2013-12-24 11:20:00,92.37,92.48,92.35,92.43,5700.0,82.591,82.6893,82.5731,82.6446,5700.0
2013-12-24 11:30:00,92.43,92.52,92.37,92.46,3400.0,82.6446,82.7251,82.591,82.6714,3400.0
2013-12-24 11:40:00,92.35,92.42,92.28,92.36,5300.0,82.5731,82.6357,82.5105,82.582,5300.0
2013-12-24 11:50:00,92.37,92.65,92.3,92.64,14000.0,82.591,82.8413,82.5284,82.8324,14000.0
2013-12-24 12:00:00,92.7,92.72,92.62,92.68,6700.0,82.886,82.9039,82.8145,82.8682,6700.0
2013-12-24 12:10:00,92.65,92.65,92.52,92.6,4300.0,82.8413,82.8413,82.7251,82.7966,4300.0
2013-12-24 12:20:00,92.57,92.68,92.56,92.68,5800.0,82.7698,82.8682,82.7609,82.8682,5800.0
2013-12-24 12:30:00,92.65,92.68,92.56,92.63,4100.0,82.8413,82.8682,82.7609,82.8234,4100.0
2013-12-24 12:40:00,92.61,92.85,92.61,92.68,10200.0,82.8056,83.0202,82.8056,82.8682,10200.0
2013-12-24 12:50:00,92.58,92.81,92.58,92.71,22900.0,82.7787,82.9844,82.7787,82.895,22900.0
2013-12-26 09:30:00,93.25,93.25,92.74,92.9,15500.0,83.3778,83.3778,82.9218,83.0649,15500.0
2013-12-26 09:40:00,92.81,92.99,92.77,92.99,4800.0,82.9844,83.1453,82.9486,83.1453,4800.0
2013-12-26 09:50:00,92.96,93.21,92.78,92.78,6400.0,83.1185,83.342,82.9576,82.9576,6400.0
2013-12-26 10:00:00,92.84,92.89,92.57,92.69,5400.0,83.0112,83.0559,82.7698,82.8771,5400.0
2013-12-26 10:10:00,92.6,92.9,92.6,92.9,4300.0,82.7966,83.0649,82.7966,83.0649,4300.0
2013-12-26 10:20:00,92.86,92.91,92.83,92.91,4200.0,83.0291,83.0738,83.0023,83.0738,4200.0
2013-12-26 10:30:00,92.88,92.88,92.7,92.74,2700.0,83.047,83.047,82.886,82.9218,2700.0
2013-12-26 10:40:00,92.73,92.8,92.72,92.8,5500.0,82.9129,82.9754,82.9039,82.9754,5500.0
2013-12-26 10:50:00,92.8,92.86,92.79,92.84,7700.0,82.9754,83.0291,82.9665,83.0112,7700.0
2013-12-26 11:00:00,92.8,92.86,92.79,92.79,3800.0,82.9754,83.0291,82.9665,82.9665,3800.0
2013-12-26 11:10:00,92.79,92.87,92.78,92.85,7000.0,82.9665,83.038,82.9576,83.0202,7000.0
2013-12-26 11:20:00,92.83,92.88,92.8,92.83,4500.0,83.0023,83.047,82.9754,83.0023,4500.0
2013-12-26 11:30:00,92.88,93.0,92.83,92.89,5100.0,83.047,83.1543,83.0023,83.0559,5100.0
2013-12-26 11:40:00,92.9,92.93,92.83,92.83,2300.0,83.0649,83.0917,83.0023,83.0023,2300.0
2013-12-26 11:50:00,92.84,92.95,92.8,92.9,10800.0,83.0112,83.1096,82.9754,83.0649,10800.0
2013-12-26 12:00:00,92.9,92.97,92.83,92.97,3900.0,83.0649,83.1275,83.0023,83.1275,3900.0
2013-12-26 12:10:00,92.93,92.98,92.88,92.91,3100.0,83.0917,83.1364,83.047,83.0738,3100.0
2013-12-26 12:20:00,92.91,93.0,92.9,92.95,4800.0,83.0738,83.1543,83.0649,83.1096,4800.0
2013-12-26 12:30:00,93.0,93.1,93.0,93.05,8200.0,83.1543,83.2437,83.1543,83.199,8200.0
2013-12-26 12:40:00,93.05,93.24,93.05,93.18,9900.0,83.199,83.3689,83.199,83.3152,9900.0
2013-12-26 12:50:00,93.22,93.27,93.18,93.25,4400.0,83.351,83.3957,83.3152,83.3778,4400.0
2013-12-26 13:00:00,93.23,93.25,93.17,93.23,7200.0,83.3599,83.3778,83.3063,83.3599,7200.0
2013-12-26 13:10:00,93.24,93.28,93.23,93.23,4200.0,83.3689,83.4046,83.3599,83.3599,4200.0
2013-12-26 13:20:00,93.25,93.32,93.23,93.28,9300.0,83.3778,83.4404,83.3599,83.4046,9300.0
2013-12-26 13:30:00,93.27,93.31,93.18,93.28,3800.0,83.3957,83.4315,83.3152,83.4046,3800.0
2013-12-26 13:40:00,93.28,93.36,93.23,93.35,12000.0,83.4046,83.4762,83.3599,83.4672,12000.0
2013-12-26 13:50:00,93.38,93.45,93.32,93.45,5500.0,83.494,83.5566,83.4404,83.5566,5500.0
2013-12-26 14:00:00,93.44,93.48,93.34,93.42,3800.0,83.5477,83.5835,83.4583,83.5298,3800.0
2013-12-26 14:10:00,93.44,93.48,93.35,93.35,7200.0,83.5477,83.5835,83.4672,83.4672,7200.0
2013-12-26 14:20:00,93.39,93.46,93.35,93.41,4900.0,83.503,83.5656,83.4672,83.5209,4900.0
2013-12-26 14:30:00,93.43,93.52,93.4,93.4,9800.0,83.5388,83.6192,83.5119,83.5119,9800.0
2013-12-26 14:40:00,93.45,93.47,93.35,93.43,3000.0,83.5566,83.5745,83.4672,83.5388,3000.0
2013-12-26 14:50:00,93.4,93.49,93.39,93.47,11100.0,83.5119,83.5924,83.503,83.5745,11100.0
2013-12-26 15:00:00,93.48,93.53,93.42,93.48,9500.0,83.5835,83.6282,83.5298,83.5835,9500.0
2013-12-26 15:10:00,93.48,93.55,93.47,93.54,11700.0,83.5835,83.646,83.5745,83.6371,11700.0
2013-12-26 15:20:00,93.55,93.55,93.46,93.54,15800.0,83.646,83.646,83.5656,83.6371,15800.0
2013-12-26 15:30:00,93.53,93.59,93.52,93.58,13000.0,83.6282,83.6818,83.6192,83.6729,13000.0
2013-12-26 15:40:00,93.56,93.69,93.55,93.6,27800.0,83.655,83.7712,83.646,83.6908,27800.0
2013-12-26 15:50:00,93.55,93.59,93.41,93.46,43400.0,83.646,83.6818,83.5209,83.5656,43400.0
2013-12-27 09:30:00,94.78,94.87,94.51,94.62,32500.0,84.7458,84.8263,84.5044,84.6028,32500.0
2013-12-27 09:40:00,94.59,94.62,94.41,94.41,16000.0,84.5759,84.6028,84.415,84.415,16000.0
2013-12-27 09:50:00,94.42,94.55,94.4,94.48,11800.0,84.4239,84.5402,84.4061,84.4776,11800.0
2013-12-27 10:00:00,94.52,94.62,94.48,94.58,20400.0,84.5134,84.6028,84.4776,84.567,20400.0
2013-12-27 10:10:00,94.58,94.67,94.56,94.63,10400.0,84.567,84.6475,84.5491,84.6117,10400.0
2013-12-27 10:20:00,94.66,94.7,94.59,94.62,9700.0,84.6385,84.6743,84.5759,84.6028,9700.0
2013-12-27 10:30:00,94.59,94.6,94.52,94.57,6000.0,84.5759,84.5849,84.5134,84.5581,6000.0
2013-12-27 10:40:00,94.54,94.57,94.37,94.39,7800.0,84.5312,84.5581,84.3792,84.3971,7800.0
2013-12-27 10:50:00,94.39,94.43,94.34,94.37,10900.0,84.3971,84.4329,84.3524,84.3792,10900.0
2013-12-27 11:00:00,94.3,94.4,94.2,94.23,9900.0,84.3166,84.4061,84.2272,84.2541,9900.0
2013-12-27 11:10:00,94.23,94.37,94.16,94.35,8400.0,84.2541,84.3792,84.1915,84.3614,8400.0
2013-12-27 11:20:00,94.36,94.5,94.33,94.44,6200.0,84.3703,84.4955,84.3435,84.4418,6200.0
2013-12-27 11:30:00,94.56,94.61,94.48,94.5,11500.0,84.5491,84.5938,84.4776,84.4955,11500.0
2013-12-27 11:40:00,94.5,94.5,94.34,94.34,2600.0,84.4955,84.4955,84.3524,84.3524,2600.0
2013-12-27 11:50:00,94.37,94.43,94.36,94.42,9200.0,84.3792,84.4329,84.3703,84.4239,9200.0
2013-12-27 12:00:00,94.44,94.64,94.44,94.64,5400.0,84.4418,84.6207,84.4418,84.6207,5400.0
2013-12-27 12:10:00,94.65,94.77,94.64,94.74,26100.0,84.6296,84.7369,84.6207,84.7101,26100.0
2013-12-27 12:20:00,94.71,94.74,94.57,94.6,9400.0,84.6832,84.7101,84.5581,84.5849,9400.0
2013-12-27 12:30:00,94.6,94.76,94.57,94.72,7700.0,84.5849,84.7279,84.5581,84.6922,7700.0
2013-12-27 12:40:00,94.72,94.76,94.65,94.65,5900.0,84.6922,84.7279,84.6296,84.6296,5900.0
2013-12-27 12:50:00,94.65,94.73,94.65,94.67,1200.0,84.6296,84.7011,84.6296,84.6475,1200.0
2013-12-27 13:00:00,94.67,94.67,94.45,94.45,4400.0,84.6475,84.6475,84.4508,84.4508,4400.0
2013-12-27 13:10:00,94.45,94.48,94.39,94.46,5900.0,84.4508,84.4776,84.3971,84.4597,5900.0
2013-12-27 13:20:00,94.45,94.47,94.35,94.39,17600.0,84.4508,84.4686,84.3614,84.3971,17600.0
2013-12-27 13:30:00,94.41,94.48,94.36,94.43,6700.0,84.415,84.4776,84.3703,84.4329,6700.0
2013-12-27 13:40:00,94.53,94.53,94.21,94.29,8600.0,84.5223,84.5223,84.2362,84.3077,8600.0
2013-12-27 13:50:00,94.33,94.39,94.26,94.26,2300.0,84.3435,84.3971,84.2809,84.2809,2300.0
2013-12-27 14:00:00,94.25,94.32,94.22,94.31,7500.0,84.2719,84.3345,84.2451,84.3256,7500.0
2013-12-27 14:10:00,94.36,94.4,94.28,94.35,2900.0,84.3703,84.4061,84.2988,84.3614,2900.0
2013-12-27 14:20:00,94.38,94.41,94.26,94.35,4700.0,84.3882,84.415,84.2809,84.3614,4700.0
2013-12-27 14:30:00,94.35,94.43,94.23,94.23,12600.0,84.3614,84.4329,84.2541,84.2541,12600.0
2013-12-27 14:40:00,94.23,94.33,94.2,94.27,22300.0,84.2541,84.3435,84.2272,84.2898,22300.0
2013-12-27 14:50:00,94.27,94.27,94.15,94.16,18400.0,84.2898,84.2898,84.1825,84.1915,18400.0
2013-12-27 15:00:00,94.17,94.19,94.09,94.17,4800.0,84.2004,84.2183,84.1289,84.2004,4800.0
2013-12-27 15:10:00,94.15,94.18,94.09,94.15,13000.0,84.1825,84.2094,84.1289,84.1825,13000.0
2013-12-27 15:20:00,94.12,94.17,94.04,94.09,28300.0,84.1557,84.2004,84.0842,84.1289,28300.0
2013-12-27 15:30:00,94.09,94.1,93.97,93.97,26000.0,84.1289,84.1378,84.0216,84.0216,26000.0
2013-12-27 15:40:00,93.97,94.03,93.93,93.94,45900.0,84.0216,84.0752,83.9858,83.9948,45900.0
2013-12-27 15:50:00,93.95,94.07,93.9,94.03,62300.0,84.0037,84.111,83.959,84.0752,62300.0
2013-12-30 09:30:00,94.2,94.3,94.14,94.2,15200.0,84.2272,84.3166,84.1736,84.2272,15200.0
2013-12-30 09:40:00,94.2,94.2,93.84,93.96,25300.0,84.2272,84.2272,83.9053,84.0126,25300.0
2013-12-30 09:50:00,93.94,94.09,93.87,93.87,10100.0,83.9948,84.1289,83.9322,83.9322,10100.0
2013-12-30 10:00:00,93.92,94.03,93.88,93.94,9600.0,83.9769,84.0752,83.9411,83.9948,9600.0
2013-12-30 10:10:00,93.93,94.08,93.93,93.94,5600.0,83.9858,84.1199,83.9858,83.9948,5600.0
2013-12-30 10:20:00,93.95,94.04,93.74,93.74,7500.0,84.0037,84.0842,83.8159,83.8159,7500.0
2013-12-30 10:30:00,93.73,93.81,93.73,93.78,3700.0,83.807,83.8785,83.807,83.8517,3700.0
2013-12-30 10:40:00,93.81,93.81,93.72,93.72,2200.0,83.8785,83.8785,83.7981,83.7981,2200.0
2013-12-30 10:50:00,93.77,93.85,93.74,93.78,4600.0,83.8428,83.9143,83.8159,83.8517,4600.0
2013-12-30 11:00:00,93.76,94.02,93.76,94.01,11100.0,83.8338,84.0663,83.8338,84.0573,11100.0
2013-12-30 11:10:00,94.07,94.15,94.01,94.04,17200.0,84.111,84.1825,84.0573,84.0842,17200.0
2013-12-30 11:20:00,94.04,94.04,93.88,93.92,8900.0,84.0842,84.0842,83.9411,83.9769,8900.0
2013-12-30 11:30:00,93.89,93.93,93.74,93.76,11000.0,83.9501,83.9858,83.8159,83.8338,11000.0
2013-12-30 11:40:00,93.76,93.79,93.69,93.72,6900.0,83.8338,83.8606,83.7712,83.7981,6900.0
2013-12-30 11:50:00,93.7,93.74,93.66,93.69,4700.0,83.7802,83.8159,83.7444,83.7712,4700.0
2013-12-30 12:00:00,93.72,93.74,93.66,93.68,4900.0,83.7981,83.8159,83.7444,83.7623,4900.0
2013-12-30 12:10:00,93.72,93.72,93.62,93.69,6800.0,83.7981,83.7981,83.7086,83.7712,6800.0
2013-12-30 12:20:00,93.67,93.68,93.56,93.62,3200.0,83.7533,83.7623,83.655,83.7086,3200.0
2013-12-30 12:30:00,93.62,93.66,93.52,93.56,3500.0,83.7086,83.7444,83.6192,83.655,3500.0
2013-12-30 12:40:00,93.52,93.61,93.52,93.54,5000.0,83.6192,83.6997,83.6192,83.6371,5000.0
2013-12-30 12:50:00,93.59,93.63,93.55,93.59,3000.0,83.6818,83.7176,83.646,83.6818,3000.0
2013-12-30 13:00:00,93.55,93.64,93.55,93.64,4400.0,83.646,83.7265,83.646,83.7265,4400.0
2013-12-30 13:10:00,93.61,93.78,93.6,93.78,26900.0,83.6997,83.8517,83.6908,83.8517,26900.0
2013-12-30 13:20:00,93.77,93.86,93.76,93.8,6200.0,83.8428,83.9232,83.8338,83.8696,6200.0
2013-12-30 13:30:00,93.8,93.82,93.71,93.71,5100.0,83.8696,83.8875,83.7891,83.7891,5100.0
2013-12-30 13:40:00,93.72,93.79,93.61,93.7,23400.0,83.7981,83.8606,83.6997,83.7802,23400.0
2013-12-30 13:50:00,93.68,93.68,93.56,93.61,10200.0,83.7623,83.7623,83.655,83.6997,10200.0
2013-12-30 14:00:00,93.61,93.67,93.57,93.57,24300.0,83.6997,83.7533,83.6639,83.6639,24300.0
2013-12-30 14:10:00,93.57,93.79,93.56,93.76,32100.0,83.6639,83.8606,83.655,83.8338,32100.0
2013-12-30 14:20:00,93.82,93.85,93.72,93.76,18600.0,83.8875,83.9143,83.7981,83.8338,18600.0
2013-12-30 14:30:00,93.76,93.95,93.76,93.92,6700.0,83.8338,84.0037,83.8338,83.9769,6700.0
2013-12-30 14:40:00,93.95,93.97,93.88,93.88,3600.0,84.0037,84.0216,83.9411,83.9411,3600.0
2013-12-30 14:50:00,93.93,93.96,93.79,93.79,16200.0,83.9858,84.0126,83.8606,83.8606,16200.0
2013-12-30 15:00:00,93.79,93.82,93.69,93.69,12500.0,83.8606,83.8875,83.7712,83.7712,12500.0
2013-12-30 15:10:00,93.69,93.77,93.68,93.72,8900.0,83.7712,83.8428,83.7623,83.7981,8900.0
2013-12-30 15:20:00,93.7,93.77,93.7,93.74,5800.0,83.7802,83.8428,83.7802,83.8159,5800.0
2013-12-30 15:30:00,93.73,93.73,93.61,93.62,20500.0,83.807,83.807,83.6997,83.7086,20500.0
2013-12-30 15:40:00,93.61,93.72,93.61,93.64,36500.0,83.6997,83.7981,83.6997,83.7265,36500.0
2013-12-30 15:50:00,93.64,93.66,93.43,93.44,89500.0,83.7265,83.7444,83.5388,83.5477,89500.0
2013-12-31 09:30:00,93.42,93.81,93.38,93.78,3400.0,83.5298,83.8785,83.494,83.8517,3400.0
2013-12-31 09:40:00,93.41,93.75,93.41,93.71,5600.0,83.5209,83.8249,83.5209,83.7891,5600.0
2013-12-31 09:50:00,93.66,93.83,93.61,93.7,10000.0,83.7444,83.8964,83.6997,83.7802,10000.0
2013-12-31 10:00:00,93.66,93.91,93.59,93.62,4600.0,83.7444,83.9679,83.6818,83.7086,4600.0
2013-12-31 10:10:00,93.56,93.79,93.56,93.56,3000.0,83.655,83.8606,83.655,83.655,3000.0
2013-12-31 10:20:00,93.56,93.71,93.56,93.65,2800.0,83.655,83.7891,83.655,83.7355,2800.0
2013-12-31 10:30:00,93.71,93.87,93.68,93.75,8700.0,83.7891,83.9322,83.7623,83.8249,8700.0
2013-12-31 10:40:00,93.74,93.85,93.71,93.81,4500.0,83.8159,83.9143,83.7891,83.8785,4500.0
2013-12-31 10:50:00,93.75,93.86,93.68,93.79,6900.0,83.8249,83.9232,83.7623,83.8606,6900.0
2013-12-31 11:00:00,93.75,93.86,93.75,93.77,1900.0,83.8249,83.9232,83.8249,83.8428,1900.0
2013-12-31 11:10:00,93.82,93.88,93.71,93.71,3500.0,83.8875,83.9411,83.7891,83.7891,3500.0
2013-12-31 11:20:00,93.71,93.77,93.59,93.67,4700.0,83.7891,83.8428,83.6818,83.7533,4700.0
2013-12-31 11:30:00,93.67,93.68,93.59,93.59,6300.0,83.7533,83.7623,83.6818,83.6818,6300.0
2013-12-31 11:40:00,93.57,93.62,93.44,93.48,4100.0,83.6639,83.7086,83.5477,83.5835,4100.0
2013-12-31 11:50:00,93.47,93.5,93.37,93.44,12500.0,83.5745,83.6013,83.4851,83.5477,12500.0
2013-12-31 12:00:00,93.44,93.57,93.38,93.38,12400.0,83.5477,83.6639,83.494,83.494,12400.0
2013-12-31 12:10:00,93.45,93.45,93.37,93.39,1500.0,83.5566,83.5566,83.4851,83.503,1500.0
2013-12-31 12:20:00,93.39,93.41,93.33,93.37,3000.0,83.503,83.5209,83.4493,83.4851,3000.0
2013-12-31 12:30:00,93.37,93.42,93.36,93.37,2300.0,83.4851,83.5298,83.4762,83.4851,2300.0
2013-12-31 12:40:00,93.42,93.42,93.35,93.37,3800.0,83.5298,83.5298,83.4672,83.4851,3800.0
2013-12-31 12:50:00,93.39,93.68,93.39,93.64,8600.0,83.503,83.7623,83.503,83.7265,8600.0
2013-12-31 13:00:00,93.62,93.63,93.53,93.61,6200.0,83.7086,83.7176,83.6282,83.6997,6200.0
2013-12-31 13:10:00,93.6,93.71,93.56,93.71,6400.0,83.6908,83.7891,83.655,83.7891,6400.0
2013-12-31 13:20:00,93.69,93.76,93.66,93.73,6600.0,83.7712,83.8338,83.7444,83.807,6600.0
2013-12-31 13:30:00,93.72,93.76,93.68,93.68,2000.0,83.7981,83.8338,83.7623,83.7623,2000.0
2013-12-31 13:40:00,93.72,93.92,93.67,93.92,6300.0,83.7981,83.9769,83.7533,83.9769,6300.0
2013-12-31 13:50:00,93.82,93.92,93.78,93.87,5700.0,83.8875,83.9769,83.8517,83.9322,5700.0
2013-12-31 14:00:00,93.92,93.97,93.87,93.9,5700.0,83.9769,84.0216,83.9322,83.959,5700.0
2013-12-31 14:10:00,93.88,93.89,93.79,93.79,5300.0,83.9411,83.9501,83.8606,83.8606,5300.0
2013-12-31 14:20:00,93.77,93.78,93.64,93.75,8800.0,83.8428,83.8517,83.7265,83.8249,8800.0
2013-12-31 14:30:00,93.76,93.76,93.65,93.65,5200.0,83.8338,83.8338,83.7355,83.7355,5200.0
2013-12-31 14:40:00,93.66,93.77,93.65,93.67,6300.0,83.7444,83.8428,83.7355,83.7533,6300.0
2013-12-31 14:50:00,93.71,93.78,93.65,93.66,6500.0,83.7891,83.8517,83.7355,83.7444,6500.0
2013-12-31 15:00:00,93.72,93.72,93.54,93.56,2800.0,83.7981,83.7981,83.6371,83.655,2800.0
2013-12-31 15:10:00,93.53,93.6,93.53,93.56,4800.0,83.6282,83.6908,83.6282,83.655,4800.0
2013-12-31 15:20:00,93.56,93.72,93.54,93.69,14100.0,83.655,83.7981,83.6371,83.7712,14100.0
2013-12-31 15:30:00,93.69,93.86,93.68,93.8,13000.0,83.7712,83.9232,83.7623,83.8696,13000.0
2013-12-31 15:40:00,93.8,93.96,93.78,93.9,15100.0,83.8696,84.0126,83.8517,83.959,15100.0
2013-12-31 15:50:00,93.93,93.93,93.64,93.71,39500.0,83.9858,83.9858,83.7265,83.7891,39500.0
2014-01-02 09:30:00,92.62,92.7,92.45,92.5,54400.0,82.8145,82.886,82.6625,82.7072,54400.0
2014-01-02 09:40:00,92.47,92.53,92.29,92.34,15900.0,82.6804,82.734,82.5194,82.5641,15900.0
2014-01-02 09:50:00,92.33,92.41,92.17,92.32,42400.0,82.5552,82.6267,82.4121,82.5463,42400.0
2014-01-02 10:00:00,92.24,92.32,92.04,92.06,41200.0,82.4747,82.5463,82.2959,82.3138,41200.0
2014-01-02 10:10:00,92.14,92.3,92.08,92.22,35500.0,82.3853,82.5284,82.3317,82.4569,35500.0
2014-01-02 10:20:00,92.18,92.3,92.05,92.3,23600.0,82.4211,82.5284,82.3048,82.5284,23600.0
2014-01-02 10:30:00,92.24,92.28,92.02,92.14,30500.0,82.4747,82.5105,82.278,82.3853,30500.0
2014-01-02 10:40:00,92.12,92.4,92.12,92.27,17200.0,82.3674,82.6178,82.3674,82.5016,17200.0
2014-01-02 10:50:00,92.31,92.38,92.18,92.38,29300.0,82.5373,82.5999,82.4211,82.5999,29300.0
2014-01-02 11:00:00,92.38,92.55,92.25,92.55,28000.0,82.5999,82.7519,82.4837,82.7519,28000.0
2014-01-02 11:10:00,92.52,92.63,92.51,92.58,22500.0,82.7251,82.8234,82.7162,82.7787,22500.0
2014-01-02 11:20:00,92.61,92.82,92.6,92.62,18400.0,82.8056,82.9933,82.7966,82.8145,18400.0
2014-01-02 11:30:00,92.62,92.67,92.53,92.67,21400.0,82.8145,82.8592,82.734,82.8592,21400.0
2014-01-02 11:40:00,92.67,92.8,92.66,92.66,19600.0,82.8592,82.9754,82.8503,82.8503,19600.0
2014-01-02 11:50:00,92.66,92.73,92.51,92.53,8300.0,82.8503,82.9129,82.7162,82.734,8300.0
2014-01-02 12:00:00,92.54,92.68,92.52,92.62,10200.0,82.743,82.8682,82.7251,82.8145,10200.0
2014-01-02 12:10:00,92.62,92.67,92.53,92.57,4400.0,82.8145,82.8592,82.734,82.7698,4400.0
2014-01-02 12:20:00,92.56,92.65,92.52,92.53,10200.0,82.7609,82.8413,82.7251,82.734,10200.0
2014-01-02 12:30:00,92.53,92.61,92.53,92.58,3900.0,82.734,82.8056,82.734,82.7787,3900.0
2014-01-02 12:40:00,92.58,92.72,92.58,92.61,13300.0,82.7787,82.9039,82.7787,82.8056,13300.0
2014-01-02 12:50:00,92.62,92.67,92.58,92.67,3800.0,82.8145,82.8592,82.7787,82.8592,3800.0
2014-01-02 13:00:00,92.62,92.68,92.58,92.58,4900.0,82.8145,82.8682,82.7787,82.7787,4900.0
2014-01-02 13:10:00,92.58,92.63,92.56,92.56,2200.0,82.7787,82.8234,82.7609,82.7609,2200.0
2014-01-02 13:20:00,92.56,92.63,92.51,92.54,8100.0,82.7609,82.8234,82.7162,82.743,8100.0
2014-01-02 13:30:00,92.57,92.59,92.47,92.54,11400.0,82.7698,82.7877,82.6804,82.743,11400.0
2014-01-02 13:40:00,92.5,92.61,92.47,92.57,4000.0,82.7072,82.8056,82.6804,82.7698,4000.0
2014-01-02 13:50:00,92.61,92.63,92.48,92.53,5700.0,82.8056,82.8234,82.6893,82.734,5700.0
2014-01-02 14:00:00,92.53,92.56,92.48,92.48,2400.0,82.734,82.7609,82.6893,82.6893,2400.0
2014-01-02 14:10:00,92.44,92.55,92.33,92.33,5800.0,82.6536,82.7519,82.5552,82.5552,5800.0
2014-01-02 14:20:00,92.3,92.39,92.26,92.28,7200.0,82.5284,82.6089,82.4926,82.5105,7200.0
2014-01-02 14:30:00,92.29,92.46,92.29,92.46,8000.0,82.5194,82.6714,82.5194,82.6714,8000.0
2014-01-02 14:40:00,92.46,92.53,92.42,92.53,3300.0,82.6714,82.734,82.6357,82.734,3300.0
2014-01-02 14:50:00,92.51,92.51,92.33,92.34,7800.0,82.7162,82.7162,82.5552,82.5641,7800.0
2014-01-02 15:00:00,92.37,92.53,92.36,92.52,8000.0,82.591,82.734,82.582,82.7251,8000.0
2014-01-02 15:10:00,92.52,92.68,92.52,92.68,9300.0,82.7251,82.8682,82.7251,82.8682,9300.0
2014-01-02 15:20:00,92.69,92.69,92.44,92.44,20200.0,82.8771,82.8771,82.6536,82.6536,20200.0
2014-01-02 15:30:00,92.44,92.53,92.4,92.43,10400.0,82.6536,82.734,82.6178,82.6446,10400.0
2014-01-02 15:40:00,92.46,92.51,92.27,92.32,36900.0,82.6714,82.7162,82.5016,82.5463,36900.0
2014-01-02 15:50:00,92.32,92.4,92.25,92.37,31600.0,82.5463,82.6178,82.4837,82.591,31600.0
2014-01-03 09:30:00,92.36,92.4,92.24,92.36,16700.0,82.582,82.6178,82.4747,82.582,16700.0
2014-01-03 09:40:00,92.34,92.43,92.17,92.41,23200.0,82.5641,82.6446,82.4121,82.6267,23200.0
2014-01-03 09:50:00,92.38,92.54,92.26,92.26,22900.0,82.5999,82.743,82.4926,82.4926,22900.0
2014-01-03 10:00:00,92.33,92.53,92.33,92.47,13900.0,82.5552,82.734,82.5552,82.6804,13900.0
2014-01-03 10:10:00,92.46,92.48,92.29,92.39,13000.0,82.6714,82.6893,82.5194,82.6089,13000.0
2014-01-03 10:20:00,92.42,92.46,92.37,92.4,8100.0,82.6357,82.6714,82.591,82.6178,8100.0
2014-01-03 10:30:00,92.37,92.55,92.35,92.52,19000.0,82.591,82.7519,82.5731,82.7251,19000.0
2014-01-03 10:40:00,92.55,92.57,92.34,92.34,9800.0,82.7519,82.7698,82.5641,82.5641,9800.0
2014-01-03 10:50:00,92.31,92.44,92.31,92.38,6800.0,82.5373,82.6536,82.5373,82.5999,6800.0
2014-01-03 11:00:00,92.37,92.47,92.35,92.45,6500.0,82.591,82.6804,82.5731,82.6625,6500.0
2014-01-03 11:10:00,92.47,92.47,92.29,92.29,6500.0,82.6804,82.6804,82.5194,82.5194,6500.0
2014-01-03 11:20:00,92.29,92.3,92.09,92.09,10900.0,82.5194,82.5284,82.3406,82.3406,10900.0
2014-01-03 11:30:00,92.06,92.15,92.01,92.03,42900.0,82.3138,82.3943,82.2691,82.287,42900.0
2014-01-03 11:40:00,92.01,92.11,91.99,92.09,7200.0,82.2691,82.3585,82.2512,82.3406,7200.0
2014-01-03 11:50:00,92.11,92.14,92.05,92.05,12500.0,82.3585,82.3853,82.3048,82.3048,12500.0
2014-01-03 12:00:00,92.04,92.07,91.91,92.0,4400.0,82.2959,82.3227,82.1797,82.2601,4400.0
2014-01-03 12:10:00,91.99,92.03,91.98,92.0,4000.0,82.2512,82.287,82.2423,82.2601,4000.0
2014-01-03 12:20:00,92.03,92.06,92.0,92.01,4300.0,82.287,82.3138,82.2601,82.2691,4300.0
2014-01-03 12:30:00,92.04,92.09,91.97,92.08,7300.0,82.2959,82.3406,82.2333,82.3317,7300.0
2014-01-03 12:40:00,92.09,92.11,92.0,92.0,23400.0,82.3406,82.3585,82.2601,82.2601,23400.0
2014-01-03 12:50:00,92.07,92.09,92.02,92.05,7100.0,82.3227,82.3406,82.278,82.3048,7100.0
2014-01-03 13:00:00,92.04,92.12,92.03,92.08,28300.0,82.2959,82.3674,82.287,82.3317,28300.0
2014-01-03 13:10:00,92.05,92.1,92.02,92.1,6000.0,82.3048,82.3496,82.278,82.3496,6000.0
2014-01-03 13:20:00,92.1,92.12,92.04,92.04,13800.0,82.3496,82.3674,82.2959,82.2959,13800.0
2014-01-03 13:30:00,92.05,92.07,92.0,92.06,8400.0,82.3048,82.3227,82.2601,82.3138,8400.0
2014-01-03 13:40:00,92.06,92.06,91.93,92.05,7300.0,82.3138,82.3138,82.1976,82.3048,7300.0
2014-01-03 13:50:00,92.04,92.09,92.02,92.04,7800.0,82.2959,82.3406,82.278,82.2959,7800.0
2014-01-03 14:00:00,92.04,92.11,92.02,92.03,12300.0,82.2959,82.3585,82.278,82.287,12300.0
2014-01-03 14:10:00,92.03,92.18,92.0,92.17,10200.0,82.287,82.4211,82.2601,82.4121,10200.0
2014-01-03 14:20:00,92.17,92.22,92.06,92.06,8600.0,82.4121,82.4569,82.3138,82.3138,8600.0
2014-01-03 14:30:00,92.06,92.15,92.05,92.09,5200.0,82.3138,82.3943,82.3048,82.3406,5200.0
2014-01-03 14:40:00,92.09,92.19,92.09,92.16,8500.0,82.3406,82.43,82.3406,82.4032,8500.0
2014-01-03 14:50:00,92.16,92.2,92.09,92.09,15000.0,82.4032,82.439,82.3406,82.3406,15000.0
2014-01-03 15:00:00,92.1,92.15,92.04,92.14,12600.0,82.3496,82.3943,82.2959,82.3853,12600.0
2014-01-03 15:10:00,92.16,92.22,92.12,92.17,18100.0,82.4032,82.4569,82.3674,82.4121,18100.0
2014-01-03 15:20:00,92.19,92.26,92.12,92.16,19800.0,82.43,82.4926,82.3674,82.4032,19800.0
2014-01-03 15:30:00,92.18,92.22,92.13,92.15,18900.0,82.4211,82.4569,82.3764,82.3943,18900.0
2014-01-03 15:40:00,92.13,92.16,92.06,92.06,24100.0,82.3764,82.4032,82.3138,82.3138,24100.0
2014-01-03 15:50:00,92.1,92.1,91.97,92.03,26700.0,82.3496,82.3496,82.2333,82.287,26700.0
2014-01-06 09:30:00,91.06,91.09,90.84,90.86,42500.0,81.4197,81.4465,81.2229,81.2408,42500.0
2014-01-06 09:40:00,90.86,90.88,90.69,90.71,40700.0,81.2408,81.2587,81.0888,81.1067,40700.0
2014-01-06 09:50:00,90.69,90.86,90.65,90.86,20500.0,81.0888,81.2408,81.0531,81.2408,20500.0
2014-01-06 10:00:00,90.85,90.94,90.78,90.81,30100.0,81.2319,81.3124,81.1693,81.1961,30100.0
2014-01-06 10:10:00,90.76,90.78,90.53,90.59,25200.0,81.1514,81.1693,80.9458,80.9994,25200.0
2014-01-06 10:20:00,90.62,90.64,90.43,90.52,17900.0,81.0262,81.0441,80.8564,80.9368,17900.0
2014-01-06 10:30:00,90.53,90.6,90.4,90.51,20200.0,80.9458,81.0084,80.8295,80.9279,20200.0
2014-01-06 10:40:00,90.48,90.58,90.44,90.54,16600.0,80.9011,80.9905,80.8653,80.9547,16600.0
2014-01-06 10:50:00,90.52,90.54,90.19,90.4,19700.0,80.9368,80.9547,80.6418,80.8295,19700.0
2014-01-06 11:00:00,90.41,90.52,90.36,90.4,10800.0,80.8385,80.9368,80.7938,80.8295,10800.0
2014-01-06 11:10:00,90.38,90.39,90.15,90.2,14000.0,80.8116,80.8206,80.606,80.6507,14000.0
2014-01-06 11:20:00,90.15,90.15,90.02,90.03,19300.0,80.606,80.606,80.4898,80.4987,19300.0
2014-01-06 11:30:00,90.08,90.16,90.0,90.04,17900.0,80.5434,80.6149,80.4719,80.5076,17900.0
2014-01-06 11:40:00,90.0,90.07,89.99,90.07,5600.0,80.4719,80.5345,80.4629,80.5345,5600.0
2014-01-06 11:50:00,90.1,90.16,90.07,90.09,8600.0,80.5613,80.6149,80.5345,80.5524,8600.0
2014-01-06 12:00:00,90.1,90.3,90.1,90.21,7500.0,80.5613,80.7401,80.5613,80.6596,7500.0
2014-01-06 12:10:00,90.24,90.24,90.2,90.22,2700.0,80.6865,80.6865,80.6507,80.6686,2700.0
2014-01-06 12:20:00,90.22,90.31,90.22,90.22,3400.0,80.6686,80.7491,80.6686,80.6686,3400.0
2014-01-06 12:30:00,90.17,90.24,90.16,90.16,7500.0,80.6239,80.6865,80.6149,80.6149,7500.0
2014-01-06 12:40:00,90.15,90.15,90.04,90.11,8700.0,80.606,80.606,80.5076,80.5702,8700.0
2014-01-06 12:50:00,90.14,90.24,90.14,90.23,5800.0,80.5971,80.6865,80.5971,80.6775,5800.0
2014-01-06 13:00:00,90.23,90.23,90.09,90.16,6000.0,80.6775,80.6775,80.5524,80.6149,6000.0
2014-01-06 13:10:00,90.15,90.18,90.07,90.18,4500.0,80.606,80.6328,80.5345,80.6328,4500.0
2014-01-06 13:20:00,90.19,90.19,90.08,90.16,4400.0,80.6418,80.6418,80.5434,80.6149,4400.0
2014-01-06 13:30:00,90.13,90.13,90.07,90.13,3400.0,80.5881,80.5881,80.5345,80.5881,3400.0
2014-01-06 13:40:00,90.15,90.19,90.07,90.1,3800.0,80.606,80.6418,80.5345,80.5613,3800.0
2014-01-06 13:50:00,90.12,90.49,90.1,90.42,10200.0,80.5792,80.91,80.5613,80.8474,10200.0
2014-01-06 14:00:00,90.43,90.45,90.3,90.31,3000.0,80.8564,80.8742,80.7401,80.7491,3000.0
2014-01-06 14:10:00,90.31,90.47,90.3,90.39,7500.0,80.7491,80.8921,80.7401,80.8206,7500.0
2014-01-06 14:20:00,90.37,90.47,90.32,90.33,3300.0,80.8027,80.8921,80.758,80.7669,3300.0
2014-01-06 14:30:00,90.32,90.41,90.32,90.4,5800.0,80.758,80.8385,80.758,80.8295,5800.0
2014-01-06 14:40:00,90.4,90.48,90.27,90.27,3300.0,80.8295,80.9011,80.7133,80.7133,3300.0
2014-01-06 14:50:00,90.35,90.43,90.34,90.4,6400.0,80.7848,80.8564,80.7759,80.8295,6400.0
2014-01-06 15:00:00,90.39,90.39,90.26,90.28,7900.0,80.8206,80.8206,80.7044,80.7222,7900.0
2014-01-06 15:10:00,90.29,90.32,90.2,90.28,8200.0,80.7312,80.758,80.6507,80.7222,8200.0
2014-01-06 15:20:00,90.25,90.28,90.19,90.23,9500.0,80.6954,80.7222,80.6418,80.6775,9500.0
2014-01-06 15:30:00,90.26,90.28,90.12,90.18,15700.0,80.7044,80.7222,80.5792,80.6328,15700.0
2014-01-06 15:40:00,90.16,90.24,90.11,90.15,17100.0,80.6149,80.6865,80.5702,80.606,17100.0
2014-01-06 15:50:00,90.16,90.24,90.05,90.15,40700.0,80.6149,80.6865,80.5166,80.606,40700.0
2014-01-07 09:30:00,88.97,89.06,88.81,89.03,110200.0,79.5509,79.6314,79.4079,79.6046,110200.0
2014-01-07 09:40:00,89.06,89.14,88.97,88.99,33100.0,79.6314,79.7029,79.5509,79.5688,33100.0
2014-01-07 09:50:00,89.02,89.19,89.01,89.09,30300.0,79.5956,79.7476,79.5867,79.6582,30300.0
2014-01-07 10:00:00,89.07,89.15,88.92,89.0,40400.0,79.6403,79.7119,79.5062,79.5777,40400.0
2014-01-07 10:10:00,89.01,89.06,88.91,89.03,26600.0,79.5867,79.6314,79.4973,79.6046,26600.0
2014-01-07 10:20:00,89.1,89.19,89.08,89.08,20100.0,79.6672,79.7476,79.6493,79.6493,20100.0
2014-01-07 10:30:00,89.12,89.28,89.12,89.28,22500.0,79.685,79.8281,79.685,79.8281,22500.0
2014-01-07 10:40:00,89.28,89.37,89.23,89.27,21500.0,79.8281,79.9086,79.7834,79.8192,21500.0
2014-01-07 10:50:00,89.29,89.4,89.07,89.2,32200.0,79.837,79.9354,79.6403,79.7566,32200.0
2014-01-07 11:00:00,89.25,89.25,89.12,89.22,12600.0,79.8013,79.8013,79.685,79.7745,12600.0
2014-01-07 11:10:00,89.22,89.26,89.13,89.2,19000.0,79.7745,79.8102,79.694,79.7566,19000.0
2014-01-07 11:20:00,89.2,89.31,89.2,89.29,12600.0,79.7566,79.8549,79.7566,79.837,12600.0
2014-01-07 11:30:00,89.29,89.3,89.15,89.2,11100.0,79.837,79.846,79.7119,79.7566,11100.0
2014-01-07 11:40:00,89.19,89.22,89.14,89.16,5200.0,79.7476,79.7745,79.7029,79.7208,5200.0
2014-01-07 11:50:00,89.16,89.21,89.12,89.12,8000.0,79.7208,79.7655,79.685,79.685,8000.0
2014-01-07 12:00:00,89.15,89.24,89.14,89.2,8500.0,79.7119,79.7923,79.7029,79.7566,8500.0
2014-01-07 12:10:00,89.18,89.19,89.02,89.09,10600.0,79.7387,79.7476,79.5956,79.6582,10600.0
2014-01-07 12:20:00,89.14,89.17,89.09,89.11,8200.0,79.7029,79.7297,79.6582,79.6761,8200.0
2014-01-07 12:30:00,89.11,89.23,89.09,89.13,7400.0,79.6761,79.7834,79.6582,79.694,7400.0
2014-01-07 12:40:00,89.13,89.2,89.1,89.12,5900.0,79.694,79.7566,79.6672,79.685,5900.0
2014-01-07 12:50:00,89.15,89.2,89.14,89.14,11600.0,79.7119,79.7566,79.7029,79.7029,11600.0
2014-01-07 13:00:00,89.16,89.23,89.11,89.19,8500.0,79.7208,79.7834,79.6761,79.7476,8500.0
2014-01-07 13:10:00,89.2,89.28,89.16,89.23,33700.0,79.7566,79.8281,79.7208,79.7834,33700.0
2014-01-07 13:20:00,89.25,89.46,89.24,89.46,10600.0,79.8013,79.989,79.7923,79.989,10600.0
2014-01-07 13:30:00,89.46,89.55,89.43,89.55,7600.0,79.989,80.0695,79.9622,80.0695,7600.0
2014-01-07 13:40:00,89.54,89.6,89.45,89.56,7700.0,80.0606,80.1142,79.9801,80.0785,7700.0
2014-01-07 13:50:00,89.54,89.6,89.37,89.39,9800.0,80.0606,80.1142,79.9086,79.9265,9800.0
2014-01-07 14:00:00,89.35,89.36,89.28,89.34,6000.0,79.8907,79.8996,79.8281,79.8818,6000.0
2014-01-07 14:10:00,89.34,89.41,89.21,89.29,21400.0,79.8818,79.9443,79.7655,79.837,21400.0
2014-01-07 14:20:00,89.27,89.27,89.17,89.19,10900.0,79.8192,79.8192,79.7297,79.7476,10900.0
2014-01-07 14:30:00,89.22,89.43,89.22,89.4,6600.0,79.7745,79.9622,79.7745,79.9354,6600.0
2014-01-07 14:40:00,89.41,89.45,89.41,89.43,4300.0,79.9443,79.9801,79.9443,79.9622,4300.0
2014-01-07 14:50:00,89.42,89.46,89.42,89.45,5300.0,79.9533,79.989,79.9533,79.9801,5300.0
2014-01-07 15:00:00,89.46,89.51,89.46,89.5,2300.0,79.989,80.0338,79.989,80.0248,2300.0
2014-01-07 15:10:00,89.51,89.54,89.42,89.42,11600.0,80.0338,80.0606,79.9533,79.9533,11600.0
2014-01-07 15:20:00,89.42,89.52,89.29,89.38,32400.0,79.9533,80.0427,79.837,79.9175,32400.0
2014-01-07 15:30:00,89.33,89.43,89.32,89.36,10900.0,79.8728,79.9622,79.8639,79.8996,10900.0
2014-01-07 15:40:00,89.37,89.45,89.33,89.41,15600.0,79.9086,79.9801,79.8728,79.9443,15600.0
2014-01-07 15:50:00,89.43,89.43,89.32,89.4,24000.0,79.9622,79.9622,79.8639,79.9354,24000.0
2014-01-08 09:30:00,89.28,89.29,89.19,89.25,32900.0,79.8281,79.837,79.7476,79.8013,32900.0
2014-01-08 09:40:00,89.26,89.3,89.05,89.14,33900.0,79.8102,79.846,79.6225,79.7029,33900.0
2014-01-08 09:50:00,89.11,89.3,89.05,89.3,62500.0,79.6761,79.846,79.6225,79.846,62500.0
2014-01-08 10:00:00,89.28,89.3,89.24,89.25,30100.0,79.8281,79.846,79.7923,79.8013,30100.0
2014-01-08 10:10:00,89.25,89.3,89.23,89.28,32600.0,79.8013,79.846,79.7834,79.8281,32600.0
2014-01-08 10:20:00,89.26,89.35,89.26,89.34,31500.0,79.8102,79.8907,79.8102,79.8818,31500.0
2014-01-08 10:30:00,89.35,89.35,89.23,89.32,29700.0,79.8907,79.8907,79.7834,79.8639,29700.0
2014-01-08 10:40:00,89.3,89.3,89.18,89.2,12000.0,79.846,79.846,79.7387,79.7566,12000.0
2014-01-08 10:50:00,89.21,89.28,89.19,89.19,8800.0,79.7655,79.8281,79.7476,79.7476,8800.0
2014-01-08 11:00:00,89.16,89.27,89.11,89.13,18900.0,79.7208,79.8192,79.6761,79.694,18900.0
2014-01-08 11:10:00,89.12,89.16,89.06,89.13,16900.0,79.685,79.7208,79.6314,79.694,16900.0
2014-01-08 11:20:00,89.11,89.15,89.05,89.05,15100.0,79.6761,79.7119,79.6225,79.6225,15100.0
2014-01-08 11:30:00,89.11,89.22,89.11,89.17,4300.0,79.6761,79.7745,79.6761,79.7297,4300.0
2014-01-08 11:40:00,89.18,89.25,89.18,89.25,2200.0,79.7387,79.8013,79.7387,79.8013,2200.0
2014-01-08 11:50:00,89.28,89.33,89.26,89.31,4900.0,79.8281,79.8728,79.8102,79.8549,4900.0
2014-01-08 12:00:00,89.29,89.29,89.22,89.24,2300.0,79.837,79.837,79.7745,79.7923,2300.0
2014-01-08 12:10:00,89.2,89.25,89.19,89.25,6200.0,79.7566,79.8013,79.7476,79.8013,6200.0
2014-01-08 12:20:00,89.25,89.28,89.16,89.16,3300.0,79.8013,79.8281,79.7208,79.7208,3300.0
2014-01-08 12:30:00,89.16,89.16,89.0,89.0,9900.0,79.7208,79.7208,79.5777,79.5777,9900.0
2014-01-08 12:40:00,89.0,89.03,88.96,88.99,6100.0,79.5777,79.6046,79.542,79.5688,6100.0
2014-01-08 12:50:00,89.02,89.08,89.01,89.06,5000.0,79.5956,79.6493,79.5867,79.6314,5000.0
2014-01-08 13:00:00,89.06,89.18,89.04,89.11,4100.0,79.6314,79.7387,79.6135,79.6761,4100.0
2014-01-08 13:10:00,89.11,89.18,89.05,89.08,10900.0,79.6761,79.7387,79.6225,79.6493,10900.0
2014-01-08 13:20:00,89.11,89.26,89.05,89.26,38900.0,79.6761,79.8102,79.6225,79.8102,38900.0
2014-01-08 13:30:00,89.29,89.38,89.27,89.38,4900.0,79.837,79.9175,79.8192,79.9175,4900.0
2014-01-08 13:40:00,89.39,89.55,89.3,89.53,11700.0,79.9265,80.0695,79.846,80.0516,11700.0
2014-01-08 13:50:00,89.48,89.63,89.48,89.61,9800.0,80.0069,80.1411,80.0069,80.1232,9800.0
2014-01-08 14:00:00,89.55,89.73,89.55,89.6,19400.0,80.0695,80.2305,80.0695,80.1142,19400.0
2014-01-08 14:10:00,89.52,89.57,89.35,89.5,28400.0,80.0427,80.0874,79.8907,80.0248,28400.0
2014-01-08 14:20:00,89.45,89.58,89.37,89.56,16400.0,79.9801,80.0963,79.9086,80.0785,16400.0
2014-01-08 14:30:00,89.53,89.61,89.4,89.4,12400.0,80.0516,80.1232,79.9354,79.9354,12400.0
2014-01-08 14:40:00,89.4,89.53,89.4,89.51,9400.0,79.9354,80.0516,79.9354,80.0338,9400.0
2014-01-08 14:50:00,89.51,89.52,89.42,89.5,11100.0,80.0338,80.0427,79.9533,80.0248,11100.0
2014-01-08 15:00:00,89.46,89.54,89.38,89.41,22600.0,79.989,80.0606,79.9175,79.9443,22600.0
2014-01-08 15:10:00,89.47,89.58,89.46,89.5,11600.0,79.998,80.0963,79.989,80.0248,11600.0
2014-01-08 15:20:00,89.48,89.62,89.42,89.54,37800.0,80.0069,80.1321,79.9533,80.0606,37800.0
2014-01-08 15:30:00,89.56,89.61,89.51,89.59,24300.0,80.0785,80.1232,80.0338,80.1053,24300.0
2014-01-08 15:40:00,89.59,89.68,89.53,89.65,26600.0,80.1053,80.1858,80.0516,80.1589,26600.0
2014-01-08 15:50:00,89.65,89.72,89.6,89.62,40000.0,80.1589,80.2215,80.1142,80.1321,40000.0
2014-01-09 09:30:00,90.76,90.76,90.48,90.56,61600.0,81.1514,81.1514,80.9011,80.9726,61600.0
2014-01-09 09:40:00,90.55,90.58,90.38,90.5,23500.0,80.9637,80.9905,80.8116,80.9189,23500.0
2014-01-09 09:50:00,90.55,90.57,90.36,90.56,22300.0,80.9637,80.9815,80.7938,80.9726,22300.0
2014-01-09 10:00:00,90.56,90.61,90.41,90.45,25900.0,80.9726,81.0173,80.8385,80.8742,25900.0
2014-01-09 10:10:00,90.49,90.55,90.37,90.47,19600.0,80.91,80.9637,80.8027,80.8921,19600.0
2014-01-09 10:20:00,90.48,90.54,90.41,90.48,27200.0,80.9011,80.9547,80.8385,80.9011,27200.0
2014-01-09 10:30:00,90.48,90.56,90.38,90.55,45400.0,80.9011,80.9726,80.8116,80.9637,45400.0
2014-01-09 10:40:00,90.52,90.53,90.15,90.22,28300.0,80.9368,80.9458,80.606,80.6686,28300.0
2014-01-09 10:50:00,90.13,90.14,89.97,90.07,28700.0,80.5881,80.5971,80.4451,80.5345,28700.0
2014-01-09 11:00:00,90.05,90.12,89.73,89.73,25800.0,80.5166,80.5792,80.2305,80.2305,25800.0
2014-01-09 11:10:00,89.77,89.91,89.71,89.87,7900.0,80.2662,80.3914,80.2126,80.3556,7900.0
2014-01-09 11:20:00,89.92,90.13,89.83,90.07,16600.0,80.4003,80.5881,80.3199,80.5345,16600.0
2014-01-09 11:30:00,90.1,90.26,90.06,90.16,12700.0,80.5613,80.7044,80.5255,80.6149,12700.0
2014-01-09 11:40:00,90.11,90.11,89.98,90.03,2300.0,80.5702,80.5702,80.454,80.4987,2300.0
2014-01-09 11:50:00,89.97,89.97,89.81,89.81,600.0,80.4451,80.4451,80.302,80.302,600.0
2014-01-09 12:00:00,89.73,89.85,89.66,89.85,5800.0,80.2305,80.3378,80.1679,80.3378,5800.0
2014-01-09 12:10:00,89.85,89.99,89.85,89.99,3700.0,80.3378,80.4629,80.3378,80.4629,3700.0
2014-01-09 12:20:00,90.0,90.12,90.0,90.11,1800.0,80.4719,80.5792,80.4719,80.5702,1800.0
2014-01-09 12:30:00,90.17,90.26,90.15,90.21,4500.0,80.6239,80.7044,80.606,80.6596,4500.0
2014-01-09 12:40:00,90.21,90.21,90.09,90.16,4400.0,80.6596,80.6596,80.5524,80.6149,4400.0
2014-01-09 12:50:00,90.16,90.25,90.16,90.16,6100.0,80.6149,80.6954,80.6149,80.6149,6100.0
2014-01-09 13:00:00,90.21,90.26,90.08,90.08,8400.0,80.6596,80.7044,80.5434,80.5434,8400.0
2014-01-09 13:10:00,90.13,90.18,90.11,90.17,8200.0,80.5881,80.6328,80.5702,80.6239,8200.0
2014-01-09 13:20:00,90.14,90.25,90.14,90.24,7600.0,80.5971,80.6954,80.5971,80.6865,7600.0
2014-01-09 13:30:00,90.24,90.24,90.09,90.09,4500.0,80.6865,80.6865,80.5524,80.5524,4500.0
2014-01-09 13:40:00,90.1,90.11,90.04,90.04,3600.0,80.5613,80.5702,80.5076,80.5076,3600.0
2014-01-09 13:50:00,90.04,90.04,89.96,89.99,8400.0,80.5076,80.5076,80.4361,80.4629,8400.0
2014-01-09 14:00:00,89.96,89.99,89.89,89.99,10200.0,80.4361,80.4629,80.3735,80.4629,10200.0
2014-01-09 14:10:00,89.95,90.1,89.95,90.03,11500.0,80.4272,80.5613,80.4272,80.4987,11500.0
2014-01-09 14:20:00,90.04,90.15,90.01,90.1,33900.0,80.5076,80.606,80.4808,80.5613,33900.0
2014-01-09 14:30:00,90.09,90.09,89.94,89.99,10200.0,80.5524,80.5524,80.4182,80.4629,10200.0
2014-01-09 14:40:00,90.03,90.19,89.98,90.03,44300.0,80.4987,80.6418,80.454,80.4987,44300.0
2014-01-09 14:50:00,90.01,90.05,89.94,90.04,40100.0,80.4808,80.5166,80.4182,80.5076,40100.0
2014-01-09 15:00:00,90.08,90.1,90.01,90.07,13400.0,80.5434,80.5613,80.4808,80.5345,13400.0
2014-01-09 15:10:00,90.05,90.11,89.99,90.0,29000.0,80.5166,80.5702,80.4629,80.4719,29000.0
2014-01-09 15:20:00,90.04,90.13,90.01,90.12,4500.0,80.5076,80.5881,80.4808,80.5792,4500.0
2014-01-09 15:30:00,90.1,90.17,90.01,90.12,14400.0,80.5613,80.6239,80.4808,80.5792,14400.0
2014-01-09 15:40:00,90.14,90.23,90.14,90.22,9300.0,80.5971,80.6775,80.5971,80.6686,9300.0
2014-01-09 15:50:00,90.22,90.23,90.06,90.17,46300.0,80.6686,80.6775,80.5255,80.6239,46300.0
2014-01-10 09:30:00,90.28,90.42,90.18,90.42,18300.0,80.7222,80.8474,80.6328,80.8474,18300.0
2014-01-10 09:40:00,90.42,90.45,90.29,90.36,69100.0,80.8474,80.8742,80.7312,80.7938,69100.0
2014-01-10 09:50:00,90.36,90.43,90.34,90.38,44100.0,80.7938,80.8564,80.7759,80.8116,44100.0
2014-01-10 10:00:00,90.33,90.4,90.28,90.35,6500.0,80.7669,80.8295,80.7222,80.7848,6500.0
2014-01-10 10:10:00,90.41,90.49,90.32,90.49,10500.0,80.8385,80.91,80.758,80.91,10500.0
2014-01-10 10:20:00,90.48,90.71,90.43,90.71,22200.0,80.9011,81.1067,80.8564,81.1067,22200.0
2014-01-10 10:30:00,90.75,90.82,90.55,90.55,18700.0,81.1425,81.2051,80.9637,80.9637,18700.0
2014-01-10 10:40:00,90.58,90.63,90.39,90.63,10000.0,80.9905,81.0352,80.8206,81.0352,10000.0
2014-01-10 10:50:00,90.63,90.63,90.49,90.53,6100.0,81.0352,81.0352,80.91,80.9458,6100.0
2014-01-10 11:00:00,90.51,90.58,90.41,90.48,19700.0,80.9279,80.9905,80.8385,80.9011,19700.0
2014-01-10 11:10:00,90.49,90.49,90.38,90.42,4600.0,80.91,80.91,80.8116,80.8474,4600.0
2014-01-10 11:20:00,90.38,90.45,90.3,90.45,7600.0,80.8116,80.8742,80.7401,80.8742,7600.0
2014-01-10 11:30:00,90.42,90.49,90.35,90.41,24500.0,80.8474,80.91,80.7848,80.8385,24500.0
2014-01-10 11:40:00,90.36,90.39,90.3,90.39,2900.0,80.7938,80.8206,80.7401,80.8206,2900.0
2014-01-10 11:50:00,90.4,90.4,90.26,90.26,6000.0,80.8295,80.8295,80.7044,80.7044,6000.0
2014-01-10 12:00:00,90.33,90.33,90.19,90.22,1900.0,80.7669,80.7669,80.6418,80.6686,1900.0
2014-01-10 12:10:00,90.26,90.26,90.08,90.08,15700.0,80.7044,80.7044,80.5434,80.5434,15700.0
2014-01-10 12:20:00,90.08,90.26,90.08,90.25,6400.0,80.5434,80.7044,80.5434,80.6954,6400.0
2014-01-10 12:30:00,90.23,90.33,90.21,90.33,14300.0,80.6775,80.7669,80.6596,80.7669,14300.0
2014-01-10 12:40:00,90.31,90.35,90.27,90.31,13000.0,80.7491,80.7848,80.7133,80.7491,13000.0
2014-01-10 12:50:00,90.31,90.33,90.27,90.33,5900.0,80.7491,80.7669,80.7133,80.7669,5900.0
2014-01-10 13:00:00,90.33,90.39,90.28,90.39,12800.0,80.7669,80.8206,80.7222,80.8206,12800.0
2014-01-10 13:10:00,90.39,90.43,90.38,90.43,6200.0,80.8206,80.8564,80.8116,80.8564,6200.0
2014-01-10 13:20:00,90.46,90.48,90.45,90.46,5700.0,80.8832,80.9011,80.8742,80.8832,5700.0
2014-01-10 13:30:00,90.42,90.55,90.4,90.53,12500.0,80.8474,80.9637,80.8295,80.9458,12500.0
2014-01-10 13:40:00,90.61,90.68,90.59,90.61,4300.0,81.0173,81.0799,80.9994,81.0173,4300.0
2014-01-10 13:50:00,90.62,90.68,90.49,90.49,9600.0,81.0262,81.0799,80.91,80.91,9600.0
2014-01-10 14:00:00,90.49,90.51,90.43,90.45,18600.0,80.91,80.9279,80.8564,80.8742,18600.0
2014-01-10 14:10:00,90.47,90.51,90.43,90.5,11700.0,80.8921,80.9279,80.8564,80.9189,11700.0
2014-01-10 14:20:00,90.49,90.5,90.39,90.43,7900.0,80.91,80.9189,80.8206,80.8564,7900.0
2014-01-10 14:30:00,90.36,90.55,90.36,90.52,4200.0,80.7938,80.9637,80.7938,80.9368,4200.0
2014-01-10 14:40:00,90.52,90.61,90.49,90.59,30400.0,80.9368,81.0173,80.91,80.9994,30400.0
2014-01-10 14:50:00,90.58,90.7,90.56,90.7,7500.0,80.9905,81.0978,80.9726,81.0978,7500.0
2014-01-10 15:00:00,90.68,90.83,90.68,90.79,7900.0,81.0799,81.214,81.0799,81.1782,7900.0
2014-01-10 15:10:00,90.82,90.95,90.82,90.94,7500.0,81.2051,81.3213,81.2051,81.3124,7500.0
2014-01-10 15:20:00,90.96,90.99,90.93,90.98,7100.0,81.3302,81.3571,81.3034,81.3481,7100.0
2014-01-10 15:30:00,90.99,91.05,90.99,91.01,12600.0,81.3571,81.4107,81.3571,81.375,12600.0
2014-01-10 15:40:00,91.02,91.07,90.95,90.95,12400.0,81.3839,81.4286,81.3213,81.3213,12400.0
2014-01-10 15:50:00,90.95,91.07,90.95,91.0,26700.0,81.3213,81.4286,81.3213,81.366,26700.0
2014-01-13 09:30:00,90.08,90.5,90.05,90.43,52000.0,80.5434,80.9189,80.5166,80.8564,52000.0
2014-01-13 09:40:00,90.43,90.59,90.39,90.57,30700.0,80.8564,80.9994,80.8206,80.9815,30700.0
2014-01-13 09:50:00,90.57,90.57,90.3,90.49,23900.0,80.9815,80.9815,80.7401,80.91,23900.0
2014-01-13 10:00:00,90.48,90.6,90.4,90.57,10000.0,80.9011,81.0084,80.8295,80.9815,10000.0
2014-01-13 10:10:00,90.58,90.58,90.46,90.53,7600.0,80.9905,80.9905,80.8832,80.9458,7600.0
2014-01-13 10:20:00,90.54,90.7,90.54,90.61,49900.0,80.9547,81.0978,80.9547,81.0173,49900.0
2014-01-13 10:30:00,90.66,90.66,90.51,90.57,13600.0,81.062,81.062,80.9279,80.9815,13600.0
2014-01-13 10:40:00,90.52,90.59,90.48,90.59,8800.0,80.9368,80.9994,80.9011,80.9994,8800.0
2014-01-13 10:50:00,90.57,90.64,90.48,90.54,24800.0,80.9815,81.0441,80.9011,80.9547,24800.0
2014-01-13 11:00:00,90.55,90.66,90.49,90.65,7600.0,80.9637,81.062,80.91,81.0531,7600.0
2014-01-13 11:10:00,90.65,90.69,90.54,90.57,30000.0,81.0531,81.0888,80.9547,80.9815,30000.0
2014-01-13 11:20:00,90.53,90.58,90.48,90.58,15900.0,80.9458,80.9905,80.9011,80.9905,15900.0
2014-01-13 11:30:00,90.6,90.68,90.56,90.64,36200.0,81.0084,81.0799,80.9726,81.0441,36200.0
2014-01-13 11:40:00,90.64,90.65,90.52,90.58,18400.0,81.0441,81.0531,80.9368,80.9905,18400.0
2014-01-13 11:50:00,90.57,90.59,90.53,90.57,4300.0,80.9815,80.9994,80.9458,80.9815,4300.0
2014-01-13 12:00:00,90.57,90.62,90.55,90.59,22200.0,80.9815,81.0262,80.9637,80.9994,22200.0
2014-01-13 12:10:00,90.61,90.67,90.55,90.67,28100.0,81.0173,81.0709,80.9637,81.0709,28100.0
2014-01-13 12:20:00,90.7,90.7,90.55,90.65,24000.0,81.0978,81.0978,80.9637,81.0531,24000.0
2014-01-13 12:30:00,90.6,90.65,90.55,90.61,21800.0,81.0084,81.0531,80.9637,81.0173,21800.0
2014-01-13 12:40:00,90.65,90.7,90.6,90.62,6000.0,81.0531,81.0978,81.0084,81.0262,6000.0
2014-01-13 12:50:00,90.65,90.68,90.63,90.65,6600.0,81.0531,81.0799,81.0352,81.0531,6600.0
2014-01-13 13:00:00,90.65,90.68,90.6,90.63,23200.0,81.0531,81.0799,81.0084,81.0352,23200.0
2014-01-13 13:10:00,90.65,90.68,90.58,90.63,37000.0,81.0531,81.0799,80.9905,81.0352,37000.0
2014-01-13 13:20:00,90.62,90.77,90.58,90.77,16600.0,81.0262,81.1604,80.9905,81.1604,16600.0
2014-01-13 13:30:00,90.77,90.77,90.53,90.6,31500.0,81.1604,81.1604,80.9458,81.0084,31500.0
2014-01-13 13:40:00,90.6,90.67,90.55,90.61,15700.0,81.0084,81.0709,80.9637,81.0173,15700.0
2014-01-13 13:50:00,90.61,90.69,90.55,90.66,31900.0,81.0173,81.0888,80.9637,81.062,31900.0
2014-01-13 14:00:00,90.62,90.68,90.6,90.68,25500.0,81.0262,81.0799,81.0084,81.0799,25500.0
2014-01-13 14:10:00,90.61,90.69,90.6,90.6,22200.0,81.0173,81.0888,81.0084,81.0084,22200.0
2014-01-13 14:20:00,90.61,90.65,90.57,90.58,25200.0,81.0173,81.0531,80.9815,80.9905,25200.0
2014-01-13 14:30:00,90.57,90.57,90.5,90.5,17900.0,80.9815,80.9815,80.9189,80.9189,17900.0
2014-01-13 14:40:00,90.45,90.5,90.41,90.45,15100.0,80.8742,80.9189,80.8385,80.8742,15100.0
2014-01-13 14:50:00,90.42,90.49,90.34,90.49,32200.0,80.8474,80.91,80.7759,80.91,32200.0
2014-01-13 15:00:00,90.46,90.47,90.37,90.44,39900.0,80.8832,80.8921,80.8027,80.8653,39900.0
2014-01-13 15:10:00,90.4,90.54,90.3,90.3,48600.0,80.8295,80.9547,80.7401,80.7401,48600.0
2014-01-13 15:20:00,90.3,90.42,90.21,90.29,61100.0,80.7401,80.8474,80.6596,80.7312,61100.0
2014-01-13 15:30:00,90.27,90.29,90.16,90.25,44800.0,80.7133,80.7312,80.6149,80.6954,44800.0
2014-01-13 15:40:00,90.25,90.35,90.22,90.35,55300.0,80.6954,80.7848,80.6686,80.7848,55300.0
2014-01-13 15:50:00,90.35,90.43,90.31,90.36,88800.0,80.7848,80.8564,80.7491,80.7938,88800.0
2014-01-14 09:30:00,90.2,90.36,90.13,90.2,79000.0,80.6507,80.7938,80.5881,80.6507,79000.0
2014-01-14 09:40:00,90.22,90.76,90.17,90.59,127200.0,80.6686,81.1514,80.6239,80.9994,127200.0
2014-01-14 09:50:00,90.6,90.83,90.41,90.82,59500.0,81.0084,81.214,80.8385,81.2051,59500.0
2014-01-14 10:00:00,90.83,91.04,90.82,91.02,76200.0,81.214,81.4018,81.2051,81.3839,76200.0
2014-01-14 10:10:00,91.03,91.03,90.82,90.83,37200.0,81.3928,81.3928,81.2051,81.214,37200.0
2014-01-14 10:20:00,90.86,90.86,90.53,90.83,41700.0,81.2408,81.2408,80.9458,81.214,41700.0
2014-01-14 10:30:00,90.88,91.05,90.88,90.92,43500.0,81.2587,81.4107,81.2587,81.2945,43500.0
2014-01-14 10:40:00,90.92,91.08,90.89,90.92,17600.0,81.2945,81.4375,81.2677,81.2945,17600.0
2014-01-14 10:50:00,90.93,91.15,90.83,91.13,14300.0,81.3034,81.5001,81.214,81.4822,14300.0
2014-01-14 11:00:00,91.1,91.12,90.9,91.0,32300.0,81.4554,81.4733,81.2766,81.366,32300.0
2014-01-14 11:10:00,91.01,91.09,90.89,90.93,40400.0,81.375,81.4465,81.2677,81.3034,40400.0
2014-01-14 11:20:00,90.95,90.97,90.87,90.92,17600.0,81.3213,81.3392,81.2498,81.2945,17600.0
2014-01-14 11:30:00,90.92,91.0,90.87,90.99,27600.0,81.2945,81.366,81.2498,81.3571,27600.0
2014-01-14 11:40:00,90.99,91.15,90.95,90.99,9800.0,81.3571,81.5001,81.3213,81.3571,9800.0
2014-01-14 11:50:00,90.99,91.11,90.94,91.08,9100.0,81.3571,81.4644,81.3124,81.4375,9100.0
2014-01-14 12:00:00,91.12,91.17,91.09,91.17,5200.0,81.4733,81.518,81.4465,81.518,5200.0
2014-01-14 12:10:00,91.13,91.13,90.95,91.05,5900.0,81.4822,81.4822,81.3213,81.4107,5900.0
2014-01-14 12:20:00,91.14,91.34,91.11,91.21,6400.0,81.4912,81.67,81.4644,81.5538,6400.0
2014-01-14 12:30:00,91.21,91.21,91.02,91.03,7100.0,81.5538,81.5538,81.3839,81.3928,7100.0
2014-01-14 12:40:00,91.06,91.38,91.06,91.21,8700.0,81.4197,81.7058,81.4197,81.5538,8700.0
2014-01-14 12:50:00,91.28,91.28,91.09,91.19,3100.0,81.6164,81.6164,81.4465,81.5359,3100.0
2014-01-14 13:00:00,91.23,91.3,91.12,91.12,4700.0,81.5717,81.6343,81.4733,81.4733,4700.0
2014-01-14 13:10:00,91.1,91.41,91.1,91.29,2500.0,81.4554,81.7326,81.4554,81.6253,2500.0
2014-01-14 13:20:00,91.27,91.35,91.1,91.1,8200.0,81.6074,81.679,81.4554,81.4554,8200.0
2014-01-14 13:30:00,91.1,91.26,91.1,91.25,7700.0,81.4554,81.5985,81.4554,81.5895,7700.0
2014-01-14 13:40:00,91.24,91.24,91.14,91.15,2900.0,81.5806,81.5806,81.4912,81.5001,2900.0
2014-01-14 13:50:00,91.1,91.13,91.01,91.05,5800.0,81.4554,81.4822,81.375,81.4107,5800.0
2014-01-14 14:00:00,91.11,91.11,91.01,91.05,2300.0,81.4644,81.4644,81.375,81.4107,2300.0
2014-01-14 14:10:00,91.08,91.08,91.0,91.03,4700.0,81.4375,81.4375,81.366,81.3928,4700.0
2014-01-14 14:20:00,91.05,91.12,91.04,91.09,3400.0,81.4107,81.4733,81.4018,81.4465,3400.0
2014-01-14 14:30:00,91.09,91.13,91.0,91.05,14100.0,81.4465,81.4822,81.366,81.4107,14100.0
2014-01-14 14:40:00,91.05,91.11,91.0,91.11,12300.0,81.4107,81.4644,81.366,81.4644,12300.0
2014-01-14 14:50:00,91.08,91.24,91.08,91.24,28200.0,81.4375,81.5806,81.4375,81.5806,28200.0
2014-01-14 15:00:00,91.2,91.24,91.16,91.24,8600.0,81.5448,81.5806,81.5091,81.5806,8600.0
2014-01-14 15:10:00,91.24,91.26,91.2,91.22,12000.0,81.5806,81.5985,81.5448,81.5627,12000.0
2014-01-14 15:20:00,91.23,91.3,91.2,91.28,20300.0,81.5717,81.6343,81.5448,81.6164,20300.0
2014-01-14 15:30:00,91.29,91.29,91.18,91.23,21300.0,81.6253,81.6253,81.527,81.5717,21300.0
2014-01-14 15:40:00,91.22,91.24,91.11,91.15,25400.0,81.5627,81.5806,81.4644,81.5001,25400.0
2014-01-14 15:50:00,91.14,91.31,91.14,91.17,70800.0,81.4912,81.6432,81.4912,81.518,70800.0
2014-01-15 09:30:00,90.29,90.75,90.24,90.5,98900.0,80.7312,81.1425,80.6865,80.9189,98900.0
2014-01-15 09:40:00,90.51,90.75,90.39,90.49,46700.0,80.9279,81.1425,80.8206,80.91,46700.0
2014-01-15 09:50:00,90.54,90.59,90.0,90.13,46600.0,80.9547,80.9994,80.4719,80.5881,46600.0
2014-01-15 10:00:00,90.15,90.32,90.08,90.15,49100.0,80.606,80.758,80.5434,80.606,49100.0
2014-01-15 10:10:00,90.18,90.28,90.14,90.22,40000.0,80.6328,80.7222,80.5971,80.6686,40000.0
2014-01-15 10:20:00,90.18,90.24,89.98,89.98,94700.0,80.6328,80.6865,80.454,80.454,94700.0
2014-01-15 10:30:00,89.96,90.04,89.85,89.86,46700.0,80.4361,80.5076,80.3378,80.3467,46700.0
2014-01-15 10:40:00,89.83,89.88,89.43,89.5,38500.0,80.3199,80.3646,79.9622,80.0248,38500.0
2014-01-15 10:50:00,89.48,89.56,89.26,89.3,26000.0,80.0069,80.0785,79.8102,79.846,26000.0
2014-01-15 11:00:00,89.35,89.57,89.31,89.45,26300.0,79.8907,80.0874,79.8549,79.9801,26300.0
2014-01-15 11:10:00,89.45,89.53,89.37,89.44,25000.0,79.9801,80.0516,79.9086,79.9712,25000.0
2014-01-15 11:20:00,89.43,89.46,89.29,89.37,23500.0,79.9622,79.989,79.837,79.9086,23500.0
2014-01-15 11:30:00,89.37,89.5,89.29,89.45,28200.0,79.9086,80.0248,79.837,79.9801,28200.0
2014-01-15 11:40:00,89.45,89.63,89.41,89.53,49400.0,79.9801,80.1411,79.9443,80.0516,49400.0
2014-01-15 11:50:00,89.55,89.61,89.39,89.47,20800.0,80.0695,80.1232,79.9265,79.998,20800.0
2014-01-15 12:00:00,89.51,89.69,89.51,89.68,10500.0,80.0338,80.1947,80.0338,80.1858,10500.0
2014-01-15 12:10:00,89.66,89.74,89.61,89.71,10800.0,80.1679,80.2394,80.1232,80.2126,10800.0
2014-01-15 12:20:00,89.72,89.82,89.66,89.74,4200.0,80.2215,80.3109,80.1679,80.2394,4200.0
2014-01-15 12:30:00,89.72,89.73,89.61,89.65,12800.0,80.2215,80.2305,80.1232,80.1589,12800.0
2014-01-15 12:40:00,89.61,89.7,89.5,89.63,31700.0,80.1232,80.2036,80.0248,80.1411,31700.0
2014-01-15 12:50:00,89.61,89.78,89.55,89.75,30600.0,80.1232,80.2752,80.0695,80.2483,30600.0
2014-01-15 13:00:00,89.79,89.86,89.74,89.76,4900.0,80.2841,80.3467,80.2394,80.2573,4900.0
2014-01-15 13:10:00,89.7,89.83,89.69,89.8,7200.0,80.2036,80.3199,80.1947,80.2931,7200.0
2014-01-15 13:20:00,89.85,89.85,89.56,89.63,12900.0,80.3378,80.3378,80.0785,80.1411,12900.0
2014-01-15 13:30:00,89.61,89.64,89.3,89.3,31300.0,80.1232,80.15,79.846,79.846,31300.0
2014-01-15 13:40:00,89.31,89.56,89.3,89.56,10700.0,79.8549,80.0785,79.846,80.0785,10700.0
2014-01-15 13:50:00,89.58,89.61,89.47,89.5,7500.0,80.0963,80.1232,79.998,80.0248,7500.0
2014-01-15 14:00:00,89.53,89.54,89.32,89.43,12500.0,80.0516,80.0606,79.8639,79.9622,12500.0
2014-01-15 14:10:00,89.44,89.48,89.34,89.45,18700.0,79.9712,80.0069,79.8818,79.9801,18700.0
2014-01-15 14:20:00,89.46,89.48,89.33,89.37,25600.0,79.989,80.0069,79.8728,79.9086,25600.0
2014-01-15 14:30:00,89.37,89.4,89.1,89.35,101500.0,79.9086,79.9354,79.6672,79.8907,101500.0
2014-01-15 14:40:00,89.38,89.47,89.32,89.34,25400.0,79.9175,79.998,79.8639,79.8818,25400.0
2014-01-15 14:50:00,89.46,89.47,89.37,89.47,13200.0,79.989,79.998,79.9086,79.998,13200.0
2014-01-15 15:00:00,89.46,89.54,89.42,89.51,33900.0,79.989,80.0606,79.9533,80.0338,33900.0
2014-01-15 15:10:00,89.51,89.53,89.47,89.51,45600.0,80.0338,80.0516,79.998,80.0338,45600.0
2014-01-15 15:20:00,89.5,89.51,89.24,89.29,49900.0,80.0248,80.0338,79.7923,79.837,49900.0
2014-01-15 15:30:00,89.28,89.44,89.28,89.36,53500.0,79.8281,79.9712,79.8281,79.8996,53500.0
2014-01-15 15:40:00,89.4,89.48,89.36,89.41,55500.0,79.9354,80.0069,79.8996,79.9443,55500.0
2014-01-15 15:50:00,89.4,89.48,89.38,89.42,66500.0,79.9354,80.0069,79.9175,79.9533,66500.0
2014-01-16 09:30:00,86.62,86.67,86.21,86.32,228700.0,77.4497,77.4944,77.0831,77.1815,228700.0
2014-01-16 09:40:00,86.32,86.33,85.82,85.83,140100.0,77.1815,77.1904,76.7344,76.7433,140100.0
2014-01-16 09:50:00,85.84,85.89,85.33,85.33,70100.0,76.7523,76.797,76.2963,76.2963,70100.0
2014-01-16 10:00:00,85.34,85.53,84.84,85.18,227500.0,76.3052,76.4751,75.8582,76.1622,227500.0
2014-01-16 10:10:00,85.2,85.34,85.12,85.21,77100.0,76.18,76.3052,76.1085,76.189,77100.0
2014-01-16 10:20:00,85.22,85.51,85.07,85.24,145100.0,76.1979,76.4572,76.0638,76.2158,145100.0
2014-01-16 10:30:00,85.27,85.63,85.27,85.59,49400.0,76.2426,76.5645,76.2426,76.5288,49400.0
2014-01-16 10:40:00,85.6,85.65,85.1,85.22,66400.0,76.5377,76.5824,76.0906,76.1979,66400.0
2014-01-16 10:50:00,85.19,85.28,85.13,85.24,30500.0,76.1711,76.2516,76.1175,76.2158,30500.0
2014-01-16 11:00:00,85.24,85.4,85.24,85.35,90600.0,76.2158,76.3589,76.2158,76.3142,90600.0
2014-01-16 11:10:00,85.34,85.76,85.34,85.71,73500.0,76.3052,76.6808,76.3052,76.6361,73500.0
2014-01-16 11:20:00,85.7,85.71,85.31,85.42,61800.0,76.6271,76.6361,76.2784,76.3768,61800.0
2014-01-16 11:30:00,85.43,85.46,85.35,85.42,18900.0,76.3857,76.4125,76.3142,76.3768,18900.0
2014-01-16 11:40:00,85.44,85.48,85.36,85.4,17800.0,76.3946,76.4304,76.3231,76.3589,17800.0
2014-01-16 11:50:00,85.43,85.54,85.31,85.31,12500.0,76.3857,76.4841,76.2784,76.2784,12500.0
2014-01-16 12:00:00,85.31,85.34,85.09,85.1,15900.0,76.2784,76.3052,76.0817,76.0906,15900.0
2014-01-16 12:10:00,85.13,85.36,85.13,85.28,14000.0,76.1175,76.3231,76.1175,76.2516,14000.0
2014-01-16 12:20:00,85.31,85.33,85.22,85.31,16000.0,76.2784,76.2963,76.1979,76.2784,16000.0
2014-01-16 12:30:00,85.31,85.43,85.3,85.32,22300.0,76.2784,76.3857,76.2695,76.2873,22300.0
2014-01-16 12:40:00,85.32,85.48,85.31,85.48,18100.0,76.2873,76.4304,76.2784,76.4304,18100.0
2014-01-16 12:50:00,85.5,85.5,85.36,85.43,15700.0,76.4483,76.4483,76.3231,76.3857,15700.0
2014-01-16 13:00:00,85.42,85.43,85.29,85.35,25400.0,76.3768,76.3857,76.2605,76.3142,25400.0
2014-01-16 13:10:00,85.36,85.42,85.33,85.39,13200.0,76.3231,76.3768,76.2963,76.3499,13200.0
2014-01-16 13:20:00,85.5,85.51,85.36,85.46,15500.0,76.4483,76.4572,76.3231,76.4125,15500.0
2014-01-16 13:30:00,85.46,85.51,85.43,85.45,11100.0,76.4125,76.4572,76.3857,76.4036,11100.0
2014-01-16 13:40:00,85.48,85.57,85.43,85.47,36100.0,76.4304,76.5109,76.3857,76.4215,36100.0
2014-01-16 13:50:00,85.46,85.63,85.44,85.62,49200.0,76.4125,76.5645,76.3946,76.5556,49200.0
2014-01-16 14:00:00,85.62,85.65,85.56,85.64,18200.0,76.5556,76.5824,76.5019,76.5735,18200.0
2014-01-16 14:10:00,85.63,85.66,85.51,85.6,33500.0,76.5645,76.5913,76.4572,76.5377,33500.0
2014-01-16 14:20:00,85.59,85.6,85.39,85.44,30900.0,76.5288,76.5377,76.3499,76.3946,30900.0
2014-01-16 14:30:00,85.44,85.49,85.34,85.39,69600.0,76.3946,76.4393,76.3052,76.3499,69600.0
2014-01-16 14:40:00,85.39,85.41,85.33,85.34,49000.0,76.3499,76.3678,76.2963,76.3052,49000.0
2014-01-16 14:50:00,85.34,85.34,85.17,85.28,54400.0,76.3052,76.3052,76.1532,76.2516,54400.0
2014-01-16 15:00:00,85.27,85.41,85.25,85.41,33300.0,76.2426,76.3678,76.2248,76.3678,33300.0
2014-01-16 15:10:00,85.41,85.41,85.19,85.2,27800.0,76.3678,76.3678,76.1711,76.18,27800.0
2014-01-16 15:20:00,85.21,85.24,85.11,85.11,49500.0,76.189,76.2158,76.0996,76.0996,49500.0
2014-01-16 15:30:00,85.1,85.15,84.99,84.99,62300.0,76.0906,76.1353,75.9923,75.9923,62300.0
2014-01-16 15:40:00,85.0,85.28,84.98,85.26,203800.0,76.0012,76.2516,75.9833,76.2337,203800.0
2014-01-16 15:50:00,85.25,85.34,85.16,85.22,130700.0,76.2248,76.3052,76.1443,76.1979,130700.0
2014-01-17 09:30:00,83.69,83.69,83.37,83.41,181300.0,74.8299,74.8299,74.5438,74.5795,181300.0
2014-01-17 09:40:00,83.41,83.72,83.28,83.72,73800.0,74.5795,74.8567,74.4633,74.8567,73800.0
2014-01-17 09:50:00,83.72,84.0,83.61,84.0,64600.0,74.8567,75.1071,74.7584,75.1071,64600.0
2014-01-17 10:00:00,84.0,84.09,83.95,84.04,86500.0,75.1071,75.1876,75.0624,75.1429,86500.0
2014-01-17 10:10:00,84.05,84.05,83.93,84.03,74900.0,75.1518,75.1518,75.0445,75.1339,74900.0
2014-01-17 10:20:00,84.03,84.05,83.93,84.0,30100.0,75.1339,75.1518,75.0445,75.1071,30100.0
2014-01-17 10:30:00,83.98,84.09,83.89,84.01,64200.0,75.0892,75.1876,75.0087,75.116,64200.0
2014-01-17 10:40:00,84.01,84.02,83.82,83.94,18600.0,75.116,75.125,74.9461,75.0534,18600.0
2014-01-17 10:50:00,83.9,83.98,83.88,83.96,17100.0,75.0177,75.0892,74.9998,75.0713,17100.0
2014-01-17 11:00:00,83.97,84.12,83.94,84.05,63300.0,75.0803,75.2144,75.0534,75.1518,63300.0
2014-01-17 11:10:00,84.06,84.25,84.06,84.19,103700.0,75.1607,75.3306,75.1607,75.277,103700.0
2014-01-17 11:20:00,84.18,84.28,84.13,84.19,99800.0,75.268,75.3574,75.2233,75.277,99800.0
2014-01-17 11:30:00,84.23,84.35,84.14,84.35,80200.0,75.3127,75.42,75.2323,75.42,80200.0
2014-01-17 11:40:00,84.25,84.33,84.21,84.26,7900.0,75.3306,75.4022,75.2949,75.3396,7900.0
2014-01-17 11:50:00,84.31,84.31,83.76,83.92,23300.0,75.3843,75.3843,74.8925,75.0356,23300.0
2014-01-17 12:00:00,83.93,84.28,83.81,84.0,52600.0,75.0445,75.3574,74.9372,75.1071,52600.0
2014-01-17 12:10:00,84.04,84.12,83.97,83.97,19500.0,75.1429,75.2144,75.0803,75.0803,19500.0
2014-01-17 12:20:00,83.96,84.1,83.89,84.02,58000.0,75.0713,75.1965,75.0087,75.125,58000.0
2014-01-17 12:30:00,84.02,84.08,83.97,84.05,18600.0,75.125,75.1786,75.0803,75.1518,18600.0
2014-01-17 12:40:00,84.05,84.25,83.96,84.17,72900.0,75.1518,75.3306,75.0713,75.2591,72900.0
2014-01-17 12:50:00,84.24,84.29,84.0,84.15,43900.0,75.3217,75.3664,75.1071,75.2412,43900.0
2014-01-17 13:00:00,84.13,84.21,84.1,84.13,12400.0,75.2233,75.2949,75.1965,75.2233,12400.0
2014-01-17 13:10:00,84.14,84.15,83.98,84.07,14400.0,75.2323,75.2412,75.0892,75.1697,14400.0
2014-01-17 13:20:00,84.05,84.14,84.0,84.12,18800.0,75.1518,75.2323,75.1071,75.2144,18800.0
2014-01-17 13:30:00,84.12,84.2,84.02,84.04,52300.0,75.2144,75.2859,75.125,75.1429,52300.0
2014-01-17 13:40:00,84.04,84.17,84.02,84.16,53300.0,75.1429,75.2591,75.125,75.2501,53300.0
2014-01-17 13:50:00,84.16,84.17,84.1,84.13,34500.0,75.2501,75.2591,75.1965,75.2233,34500.0
2014-01-17 14:00:00,84.12,84.17,84.03,84.16,25200.0,75.2144,75.2591,75.1339,75.2501,25200.0
2014-01-17 14:10:00,84.17,84.21,84.1,84.2,45200.0,75.2591,75.2949,75.1965,75.2859,45200.0
2014-01-17 14:20:00,84.2,84.3,84.1,84.16,38800.0,75.2859,75.3753,75.1965,75.2501,38800.0
2014-01-17 14:30:00,84.17,84.3,84.16,84.22,50400.0,75.2591,75.3753,75.2501,75.3038,50400.0
2014-01-17 14:40:00,84.22,84.32,84.14,84.18,60300.0,75.3038,75.3932,75.2323,75.268,60300.0
2014-01-17 14:50:00,84.18,84.19,84.05,84.17,43000.0,75.268,75.277,75.1518,75.2591,43000.0
2014-01-17 15:00:00,84.19,84.3,84.15,84.19,21100.0,75.277,75.3753,75.2412,75.277,21100.0
2014-01-17 15:10:00,84.18,84.25,84.06,84.06,25000.0,75.268,75.3306,75.1607,75.1607,25000.0
2014-01-17 15:20:00,84.12,84.19,84.07,84.07,27000.0,75.2144,75.277,75.1697,75.1697,27000.0
2014-01-17 15:30:00,84.1,84.21,84.07,84.19,37100.0,75.1965,75.2949,75.1697,75.277,37100.0
2014-01-17 15:40:00,84.19,84.28,84.12,84.24,51300.0,75.277,75.3574,75.2144,75.3217,51300.0
2014-01-17 15:50:00,84.23,84.48,84.23,84.4,83500.0,75.3127,75.5363,75.3127,75.4647,83500.0
2014-01-21 09:30:00,85.3,85.39,85.25,85.27,82200.0,76.2695,76.3499,76.2248,76.2426,82200.0
2014-01-21 09:40:00,85.27,85.38,85.19,85.31,214100.0,76.2426,76.341,76.1711,76.2784,214100.0
2014-01-21 09:50:00,85.27,85.28,85.08,85.08,62000.0,76.2426,76.2516,76.0727,76.0727,62000.0
2014-01-21 10:00:00,85.11,85.21,84.98,85.12,55300.0,76.0996,76.189,75.9833,76.1085,55300.0
2014-01-21 10:10:00,85.12,85.26,84.98,85.15,42700.0,76.1085,76.2337,75.9833,76.1353,42700.0
2014-01-21 10:20:00,85.16,85.21,85.0,85.13,48700.0,76.1443,76.189,76.0012,76.1175,48700.0
2014-01-21 10:30:00,85.07,85.08,84.88,85.03,27900.0,76.0638,76.0727,75.8939,76.028,27900.0
2014-01-21 10:40:00,85.03,85.32,85.03,85.17,44600.0,76.028,76.2873,76.028,76.1532,44600.0
2014-01-21 10:50:00,85.15,85.36,85.13,85.29,51200.0,76.1353,76.3231,76.1175,76.2605,51200.0
2014-01-21 11:00:00,85.29,85.46,85.29,85.39,32100.0,76.2605,76.4125,76.2605,76.3499,32100.0
2014-01-21 11:10:00,85.36,85.68,85.29,85.52,39400.0,76.3231,76.6092,76.2605,76.4662,39400.0
2014-01-21 11:20:00,85.54,85.68,85.34,85.47,56200.0,76.4841,76.6092,76.3052,76.4215,56200.0
2014-01-21 11:30:00,85.48,85.58,85.42,85.53,34600.0,76.4304,76.5198,76.3768,76.4751,34600.0
2014-01-21 11:40:00,85.53,85.95,85.52,85.9,25200.0,76.4751,76.8506,76.4662,76.8059,25200.0
2014-01-21 11:50:00,85.87,85.87,85.47,85.47,18000.0,76.7791,76.7791,76.4215,76.4215,18000.0
2014-01-21 12:00:00,85.47,85.65,85.4,85.61,12100.0,76.4215,76.5824,76.3589,76.5466,12100.0
2014-01-21 12:10:00,85.61,85.69,85.56,85.68,11900.0,76.5466,76.6182,76.5019,76.6092,11900.0
2014-01-21 12:20:00,85.75,86.13,85.66,85.84,22200.0,76.6718,77.0116,76.5913,76.7523,22200.0
2014-01-21 12:30:00,85.83,86.17,85.78,86.17,10600.0,76.7433,77.0474,76.6986,77.0474,10600.0
2014-01-21 12:40:00,86.16,86.26,86.14,86.21,18300.0,77.0384,77.1278,77.0205,77.0831,18300.0
2014-01-21 12:50:00,86.2,86.2,85.81,86.0,13500.0,77.0742,77.0742,76.7255,76.8954,13500.0
2014-01-21 13:00:00,86.0,86.05,85.83,86.05,16300.0,76.8954,76.9401,76.7433,76.9401,16300.0
2014-01-21 13:10:00,86.05,86.23,86.05,86.15,21900.0,76.9401,77.101,76.9401,77.0295,21900.0
2014-01-21 13:20:00,86.15,86.16,86.02,86.02,16200.0,77.0295,77.0384,76.9132,76.9132,16200.0
2014-01-21 13:30:00,86.03,86.17,86.02,86.07,19000.0,76.9222,77.0474,76.9132,76.9579,19000.0
2014-01-21 13:40:00,86.13,86.15,86.09,86.15,13100.0,77.0116,77.0295,76.9758,77.0295,13100.0
2014-01-21 13:50:00,86.15,86.28,86.15,86.28,20800.0,77.0295,77.1457,77.0295,77.1457,20800.0
2014-01-21 14:00:00,86.29,86.36,86.26,86.32,28800.0,77.1546,77.2172,77.1278,77.1815,28800.0
2014-01-21 14:10:00,86.33,86.42,86.31,86.31,30200.0,77.1904,77.2709,77.1725,77.1725,30200.0
2014-01-21 14:20:00,86.31,86.74,86.31,86.74,32500.0,77.1725,77.557,77.1725,77.557,32500.0
2014-01-21 14:30:00,86.75,86.87,86.67,86.73,55700.0,77.566,77.6732,77.4944,77.5481,55700.0
2014-01-21 14:40:00,86.71,86.73,86.58,86.73,31400.0,77.5302,77.5481,77.4139,77.5481,31400.0
2014-01-21 14:50:00,86.71,86.8,86.59,86.59,25800.0,77.5302,77.6107,77.4229,77.4229,25800.0
2014-01-21 15:00:00,86.59,86.86,86.56,86.78,53600.0,77.4229,77.6643,77.3961,77.5928,53600.0
2014-01-21 15:10:00,86.78,86.91,86.74,86.79,65300.0,77.5928,77.709,77.557,77.6017,65300.0
2014-01-21 15:20:00,86.79,87.0,86.77,86.96,24400.0,77.6017,77.7895,77.5838,77.7537,24400.0
2014-01-21 15:30:00,87.0,87.06,86.91,87.02,60300.0,77.7895,77.8431,77.709,77.8074,60300.0
2014-01-21 15:40:00,87.03,87.04,86.85,86.94,54800.0,77.8163,77.8252,77.6554,77.7358,54800.0
2014-01-21 15:50:00,86.94,87.28,86.92,87.17,188800.0,77.7358,78.0398,77.718,77.9415,188800.0
2014-01-22 09:30:00,91.43,92.13,90.99,91.12,255600.0,81.7505,82.3764,81.3571,81.4733,255600.0
2014-01-22 09:40:00,91.14,91.8,91.09,91.78,90100.0,81.4912,82.0813,81.4465,82.0634,90100.0
2014-01-22 09:50:00,91.79,91.97,91.43,91.9,116000.0,82.0724,82.2333,81.7505,82.1707,116000.0
2014-01-22 10:00:00,91.9,92.29,90.9,90.9,191500.0,82.1707,82.5194,81.2766,81.2766,191500.0
2014-01-22 10:10:00,90.97,91.66,90.66,91.43,86300.0,81.3392,81.9561,81.062,81.7505,86300.0
2014-01-22 10:20:00,91.49,91.62,91.17,91.33,69700.0,81.8041,81.9204,81.518,81.6611,69700.0
2014-01-22 10:30:00,91.34,91.5,91.15,91.16,22000.0,81.67,81.8131,81.5001,81.5091,22000.0
2014-01-22 10:40:00,91.12,91.27,90.79,91.22,56400.0,81.4733,81.6074,81.1782,81.5627,56400.0
2014-01-22 10:50:00,91.22,91.27,90.71,91.01,154500.0,81.5627,81.6074,81.1067,81.375,154500.0
2014-01-22 11:00:00,91.06,91.66,90.78,91.62,70500.0,81.4197,81.9561,81.1693,81.9204,70500.0
2014-01-22 11:10:00,91.67,91.91,91.07,91.56,60600.0,81.9651,82.1797,81.4286,81.8667,60600.0
2014-01-22 11:20:00,91.6,91.61,91.2,91.34,82400.0,81.9025,81.9114,81.5448,81.67,82400.0
2014-01-22 11:30:00,91.27,91.71,91.15,91.46,43200.0,81.6074,82.0008,81.5001,81.7773,43200.0
2014-01-22 11:40:00,91.45,91.48,90.97,91.17,29300.0,81.7684,81.7952,81.3392,81.518,29300.0
2014-01-22 11:50:00,91.14,91.25,90.95,90.99,23900.0,81.4912,81.5895,81.3213,81.3571,23900.0
2014-01-22 12:00:00,91.04,91.06,90.88,91.03,22600.0,81.4018,81.4197,81.2587,81.3928,22600.0
2014-01-22 12:10:00,90.98,91.03,90.56,90.59,88300.0,81.3481,81.3928,80.9726,80.9994,88300.0
2014-01-22 12:20:00,90.6,90.72,90.43,90.6,46400.0,81.0084,81.1157,80.8564,81.0084,46400.0
2014-01-22 12:30:00,90.6,90.68,90.34,90.41,27300.0,81.0084,81.0799,80.7759,80.8385,27300.0
2014-01-22 12:40:00,90.39,90.47,90.35,90.43,27600.0,80.8206,80.8921,80.7848,80.8564,27600.0
2014-01-22 12:50:00,90.46,90.47,90.15,90.45,18900.0,80.8832,80.8921,80.606,80.8742,18900.0
2014-01-22 13:00:00,90.45,90.53,90.36,90.4,10600.0,80.8742,80.9458,80.7938,80.8295,10600.0
2014-01-22 13:10:00,90.43,90.78,90.43,90.58,26200.0,80.8564,81.1693,80.8564,80.9905,26200.0
2014-01-22 13:20:00,90.62,90.63,90.5,90.54,23500.0,81.0262,81.0352,80.9189,80.9547,23500.0
2014-01-22 13:30:00,90.49,90.52,90.25,90.42,44100.0,80.91,80.9368,80.6954,80.8474,44100.0
2014-01-22 13:40:00,90.42,90.52,90.19,90.29,28100.0,80.8474,80.9368,80.6418,80.7312,28100.0
2014-01-22 13:50:00,90.3,90.46,90.21,90.42,28000.0,80.7401,80.8832,80.6596,80.8474,28000.0
2014-01-22 14:00:00,90.42,90.52,90.27,90.5,24100.0,80.8474,80.9368,80.7133,80.9189,24100.0
2014-01-22 14:10:00,90.56,90.58,90.44,90.52,27500.0,80.9726,80.9905,80.8653,80.9368,27500.0
2014-01-22 14:20:00,90.5,90.9,90.48,90.85,29700.0,80.9189,81.2766,80.9011,81.2319,29700.0
2014-01-22 14:30:00,90.86,90.89,90.67,90.79,38000.0,81.2408,81.2677,81.0709,81.1782,38000.0
2014-01-22 14:40:00,90.79,90.9,90.44,90.45,50200.0,81.1782,81.2766,80.8653,80.8742,50200.0
2014-01-22 14:50:00,90.45,90.73,90.45,90.68,21700.0,80.8742,81.1246,80.8742,81.0799,21700.0
2014-01-22 15:00:00,90.73,91.02,90.67,90.91,38800.0,81.1246,81.3839,81.0709,81.2855,38800.0
2014-01-22 15:10:00,90.94,90.97,90.89,90.97,24700.0,81.3124,81.3392,81.2677,81.3392,24700.0
2014-01-22 15:20:00,90.95,91.09,90.94,91.07,80700.0,81.3213,81.4465,81.3124,81.4286,80700.0
2014-01-22 15:30:00,91.1,91.19,90.99,91.05,63500.0,81.4554,81.5359,81.3571,81.4107,63500.0
2014-01-22 15:40:00,91.07,91.39,91.07,91.31,88000.0,81.4286,81.7147,81.4286,81.6432,88000.0
2014-01-22 15:50:00,91.34,91.35,91.21,91.3,164100.0,81.67,81.679,81.5538,81.6343,164100.0
2014-01-23 09:30:00,90.17,90.17,89.4,89.4,130700.0,80.6239,80.6239,79.9354,79.9354,130700.0
2014-01-23 09:40:00,89.42,89.48,89.25,89.48,79700.0,79.9533,80.0069,79.8013,80.0069,79700.0
2014-01-23 09:50:00,89.52,89.52,89.25,89.33,46600.0,80.0427,80.0427,79.8013,79.8728,46600.0
2014-01-23 10:00:00,89.28,89.5,89.18,89.2,44000.0,79.8281,80.0248,79.7387,79.7566,44000.0
2014-01-23 10:10:00,89.16,89.23,88.96,89.19,29800.0,79.7208,79.7834,79.542,79.7476,29800.0
2014-01-23 10:20:00,89.15,89.21,88.95,88.95,20800.0,79.7119,79.7655,79.533,79.533,20800.0
2014-01-23 10:30:00,88.93,88.96,88.7,88.82,41600.0,79.5152,79.542,79.3095,79.4168,41600.0
2014-01-23 10:40:00,88.82,88.87,88.67,88.7,27200.0,79.4168,79.4615,79.2827,79.3095,27200.0
2014-01-23 10:50:00,88.66,88.68,88.18,88.36,92900.0,79.2737,79.2916,78.8446,79.0055,92900.0
2014-01-23 11:00:00,88.41,88.42,87.98,88.01,43500.0,79.0502,79.0592,78.6657,78.6926,43500.0
2014-01-23 11:10:00,88.03,88.32,87.97,88.16,78000.0,78.7104,78.9697,78.6568,78.8267,78000.0
2014-01-23 11:20:00,88.16,88.23,88.01,88.01,61000.0,78.8267,78.8893,78.6926,78.6926,61000.0
2014-01-23 11:30:00,88.07,88.18,88.01,88.05,23800.0,78.7462,78.8446,78.6926,78.7283,23800.0
2014-01-23 11:40:00,88.08,88.13,87.62,87.68,30200.0,78.7551,78.7999,78.3438,78.3975,30200.0
2014-01-23 11:50:00,87.66,87.7,87.55,87.59,35300.0,78.3796,78.4154,78.2813,78.317,35300.0
2014-01-23 12:00:00,87.59,87.65,87.44,87.48,18300.0,78.317,78.3707,78.1829,78.2187,18300.0
2014-01-23 12:10:00,87.52,87.55,87.37,87.42,112700.0,78.2544,78.2813,78.1203,78.165,112700.0
2014-01-23 12:20:00,87.4,87.47,87.29,87.47,17900.0,78.1471,78.2097,78.0488,78.2097,17900.0
2014-01-23 12:30:00,87.45,87.61,87.28,87.52,75500.0,78.1918,78.3349,78.0398,78.2544,75500.0
2014-01-23 12:40:00,87.53,87.69,87.53,87.6,7100.0,78.2634,78.4064,78.2634,78.326,7100.0
2014-01-23 12:50:00,87.62,87.74,87.47,87.74,35400.0,78.3438,78.4511,78.2097,78.4511,35400.0
2014-01-23 13:00:00,87.76,87.9,87.68,87.8,11000.0,78.469,78.5942,78.3975,78.5048,11000.0
2014-01-23 13:10:00,87.85,87.85,87.72,87.78,5100.0,78.5495,78.5495,78.4333,78.4869,5100.0
2014-01-23 13:20:00,87.76,87.84,87.73,87.8,7600.0,78.469,78.5406,78.4422,78.5048,7600.0
2014-01-23 13:30:00,87.79,87.88,87.58,87.73,55900.0,78.4958,78.5763,78.3081,78.4422,55900.0
2014-01-23 13:40:00,87.73,87.73,87.54,87.61,10700.0,78.4422,78.4422,78.2723,78.3349,10700.0
2014-01-23 13:50:00,87.54,87.74,87.54,87.74,19600.0,78.2723,78.4511,78.2723,78.4511,19600.0
2014-01-23 14:00:00,87.74,87.78,87.71,87.75,13800.0,78.4511,78.4869,78.4243,78.4601,13800.0
2014-01-23 14:10:00,87.75,87.96,87.73,87.9,34100.0,78.4601,78.6478,78.4422,78.5942,34100.0
2014-01-23 14:20:00,87.84,87.95,87.84,87.92,19100.0,78.5406,78.6389,78.5406,78.6121,19100.0
2014-01-23 14:30:00,87.88,88.16,87.88,88.16,20900.0,78.5763,78.8267,78.5763,78.8267,20900.0
2014-01-23 14:40:00,88.13,88.2,88.08,88.12,14200.0,78.7999,78.8624,78.7551,78.7909,14200.0
2014-01-23 14:50:00,88.13,88.3,88.1,88.29,11200.0,78.7999,78.9519,78.773,78.9429,11200.0
2014-01-23 15:00:00,88.25,88.3,88.15,88.24,16400.0,78.9071,78.9519,78.8177,78.8982,16400.0
2014-01-23 15:10:00,88.23,88.24,88.04,88.15,16800.0,78.8893,78.8982,78.7194,78.8177,16800.0
2014-01-23 15:20:00,88.17,88.25,88.14,88.19,11500.0,78.8356,78.9071,78.8088,78.8535,11500.0
2014-01-23 15:30:00,88.2,88.43,88.13,88.43,52700.0,78.8624,79.0681,78.7999,79.0681,52700.0
2014-01-23 15:40:00,88.43,88.62,88.43,88.48,48200.0,79.0681,79.238,79.0681,79.1128,48200.0
2014-01-23 15:50:00,88.51,88.55,88.31,88.34,100300.0,79.1396,79.1754,78.9608,78.9876,100300.0
2014-01-24 09:30:00,90.04,90.09,89.21,89.26,205900.0,80.5076,80.5524,79.7655,79.8102,205900.0
2014-01-24 09:40:00,89.26,89.89,88.98,89.24,186200.0,79.8102,80.3735,79.5599,79.7923,186200.0
2014-01-24 09:50:00,89.21,89.21,89.05,89.18,79700.0,79.7655,79.7655,79.6225,79.7387,79700.0
2014-01-24 10:00:00,89.15,89.23,88.82,88.85,77800.0,79.7119,79.7834,79.4168,79.4436,77800.0
2014-01-24 10:10:00,88.79,88.83,88.18,88.24,89600.0,79.39,79.4257,78.8446,78.8982,89600.0
2014-01-24 10:20:00,88.24,88.56,88.23,88.44,41000.0,78.8982,79.1843,78.8893,79.077,41000.0
2014-01-24 10:30:00,88.45,88.48,87.89,88.04,56100.0,79.086,79.1128,78.5853,78.7194,56100.0
2014-01-24 10:40:00,88.15,88.15,87.72,87.77,37000.0,78.8177,78.8177,78.4333,78.478,37000.0
2014-01-24 10:50:00,87.76,88.26,87.73,88.14,44000.0,78.469,78.9161,78.4422,78.8088,44000.0
2014-01-24 11:00:00,88.24,88.41,88.11,88.12,53200.0,78.8982,79.0502,78.782,78.7909,53200.0
2014-01-24 11:10:00,88.14,88.3,88.02,88.07,40900.0,78.8088,78.9519,78.7015,78.7462,40900.0
2014-01-24 11:20:00,88.11,88.18,88.03,88.03,16900.0,78.782,78.8446,78.7104,78.7104,16900.0
2014-01-24 11:30:00,88.02,88.19,88.02,88.19,21600.0,78.7015,78.8535,78.7015,78.8535,21600.0
2014-01-24 11:40:00,88.19,88.24,87.94,88.03,6400.0,78.8535,78.8982,78.63,78.7104,6400.0
2014-01-24 11:50:00,87.89,87.97,87.62,87.8,9300.0,78.5853,78.6568,78.3438,78.5048,9300.0
2014-01-24 12:00:00,87.83,87.89,87.77,87.78,8200.0,78.5316,78.5853,78.478,78.4869,8200.0
2014-01-24 12:10:00,87.73,87.9,87.73,87.85,7100.0,78.4422,78.5942,78.4422,78.5495,7100.0
2014-01-24 12:20:00,87.8,87.91,87.77,87.87,10400.0,78.5048,78.6031,78.478,78.5674,10400.0
2014-01-24 12:30:00,87.88,87.98,87.78,87.83,17000.0,78.5763,78.6657,78.4869,78.5316,17000.0
2014-01-24 12:40:00,87.84,87.94,87.75,87.79,6400.0,78.5406,78.63,78.4601,78.4958,6400.0
2014-01-24 12:50:00,87.79,87.92,87.78,87.92,6500.0,78.4958,78.6121,78.4869,78.6121,6500.0
2014-01-24 13:00:00,87.92,88.01,87.9,88.0,11100.0,78.6121,78.6926,78.5942,78.6836,11100.0
2014-01-24 13:10:00,88.0,88.12,87.97,88.12,5300.0,78.6836,78.7909,78.6568,78.7909,5300.0
2014-01-24 13:20:00,88.1,88.1,87.95,87.99,5400.0,78.773,78.773,78.6389,78.6747,5400.0
2014-01-24 13:30:00,87.99,88.05,87.91,87.99,11000.0,78.6747,78.7283,78.6031,78.6747,11000.0
2014-01-24 13:40:00,87.98,87.99,87.73,87.83,28000.0,78.6657,78.6747,78.4422,78.5316,28000.0
2014-01-24 13:50:00,87.83,87.87,87.81,87.85,18000.0,78.5316,78.5674,78.5137,78.5495,18000.0
2014-01-24 14:00:00,87.78,87.82,87.7,87.7,19000.0,78.4869,78.5227,78.4154,78.4154,19000.0
2014-01-24 14:10:00,87.68,87.78,87.53,87.76,55200.0,78.3975,78.4869,78.2634,78.469,55200.0
2014-01-24 14:20:00,87.69,87.74,87.48,87.56,17100.0,78.4064,78.4511,78.2187,78.2902,17100.0
2014-01-24 14:30:00,87.59,87.97,87.58,87.93,41500.0,78.317,78.6568,78.3081,78.621,41500.0
2014-01-24 14:40:00,87.95,87.97,87.86,87.87,3900.0,78.6389,78.6568,78.5584,78.5674,3900.0
2014-01-24 14:50:00,87.87,88.18,87.8,88.14,94100.0,78.5674,78.8446,78.5048,78.8088,94100.0
2014-01-24 15:00:00,88.11,88.23,88.02,88.12,22100.0,78.782,78.8893,78.7015,78.7909,22100.0
2014-01-24 15:10:00,88.11,88.18,87.9,87.9,33000.0,78.782,78.8446,78.5942,78.5942,33000.0
2014-01-24 15:20:00,87.86,87.86,87.65,87.66,15300.0,78.5584,78.5584,78.3707,78.3796,15300.0
2014-01-24 15:30:00,87.67,87.83,87.61,87.61,82200.0,78.3886,78.5316,78.3349,78.3349,82200.0
2014-01-24 15:40:00,87.61,87.81,87.61,87.73,74500.0,78.3349,78.5137,78.3349,78.4422,74500.0
2014-01-24 15:50:00,87.71,87.91,87.54,87.59,93700.0,78.4243,78.6031,78.2723,78.317,93700.0
2014-01-27 09:30:00,88.44,88.51,88.08,88.17,74300.0,79.077,79.1396,78.7551,78.8356,74300.0
2014-01-27 09:40:00,88.17,88.3,88.01,88.15,29900.0,78.8356,78.9519,78.6926,78.8177,29900.0
2014-01-27 09:50:00,88.16,88.23,88.02,88.06,44700.0,78.8267,78.8893,78.7015,78.7373,44700.0
2014-01-27 10:00:00,88.02,88.27,87.99,88.08,20800.0,78.7015,78.925,78.6747,78.7551,20800.0
2014-01-27 10:10:00,88.04,88.24,88.03,88.1,18900.0,78.7194,78.8982,78.7104,78.773,18900.0
2014-01-27 10:20:00,88.11,88.17,87.58,87.58,36900.0,78.782,78.8356,78.3081,78.3081,36900.0
2014-01-27 10:30:00,87.56,87.88,87.56,87.69,21300.0,78.2902,78.5763,78.2902,78.4064,21300.0
2014-01-27 10:40:00,87.67,87.99,87.67,87.93,11900.0,78.3886,78.6747,78.3886,78.621,11900.0
2014-01-27 10:50:00,87.94,88.1,87.87,87.99,42100.0,78.63,78.773,78.5674,78.6747,42100.0
2014-01-27 11:00:00,88.04,88.06,87.89,87.99,39900.0,78.7194,78.7373,78.5853,78.6747,39900.0
2014-01-27 11:10:00,88.02,88.23,87.95,88.23,20400.0,78.7015,78.8893,78.6389,78.8893,20400.0
2014-01-27 11:20:00,88.19,88.26,88.08,88.25,13300.0,78.8535,78.9161,78.7551,78.9071,13300.0
2014-01-27 11:30:00,88.21,88.28,87.94,87.94,18900.0,78.8714,78.934,78.63,78.63,18900.0
2014-01-27 11:40:00,87.93,87.98,87.72,87.8,10900.0,78.621,78.6657,78.4333,78.5048,10900.0
2014-01-27 11:50:00,87.73,87.85,87.63,87.66,11000.0,78.4422,78.5495,78.3528,78.3796,11000.0
2014-01-27 12:00:00,87.65,87.68,87.3,87.33,13600.0,78.3707,78.3975,78.0577,78.0845,13600.0
2014-01-27 12:10:00,87.37,87.51,87.27,87.31,17500.0,78.1203,78.2455,78.0309,78.0667,17500.0
2014-01-27 12:20:00,87.2,87.52,87.05,87.48,18100.0,77.9683,78.2544,77.8342,78.2187,18100.0
2014-01-27 12:30:00,87.48,87.52,87.32,87.52,11700.0,78.2187,78.2544,78.0756,78.2544,11700.0
2014-01-27 12:40:00,87.5,87.65,87.5,87.65,6100.0,78.2365,78.3707,78.2365,78.3707,6100.0
2014-01-27 12:50:00,87.63,87.63,87.53,87.55,9400.0,78.3528,78.3528,78.2634,78.2813,9400.0
2014-01-27 13:00:00,87.52,87.84,87.5,87.77,17800.0,78.2544,78.5406,78.2365,78.478,17800.0
2014-01-27 13:10:00,87.82,87.99,87.77,87.94,7900.0,78.5227,78.6747,78.478,78.63,7900.0
2014-01-27 13:20:00,87.94,87.94,87.82,87.87,4400.0,78.63,78.63,78.5227,78.5674,4400.0
2014-01-27 13:30:00,87.91,87.91,87.85,87.91,7200.0,78.6031,78.6031,78.5495,78.6031,7200.0
2014-01-27 13:40:00,87.93,88.14,87.88,88.14,19200.0,78.621,78.8088,78.5763,78.8088,19200.0
2014-01-27 13:50:00,88.14,88.14,87.98,88.03,23600.0,78.8088,78.8088,78.6657,78.7104,23600.0
2014-01-27 14:00:00,88.03,88.16,88.01,88.14,21900.0,78.7104,78.8267,78.6926,78.8088,21900.0
2014-01-27 14:10:00,88.15,88.27,88.11,88.13,21100.0,78.8177,78.925,78.782,78.7999,21100.0
2014-01-27 14:20:00,88.15,88.17,88.09,88.12,28700.0,78.8177,78.8356,78.7641,78.7909,28700.0
2014-01-27 14:30:00,88.09,88.22,88.09,88.17,10700.0,78.7641,78.8803,78.7641,78.8356,10700.0
2014-01-27 14:40:00,88.15,88.16,88.01,88.04,14300.0,78.8177,78.8267,78.6926,78.7194,14300.0
2014-01-27 14:50:00,88.04,88.13,87.98,88.13,49600.0,78.7194,78.7999,78.6657,78.7999,49600.0
2014-01-27 15:00:00,88.08,88.09,87.95,87.96,18700.0,78.7551,78.7641,78.6389,78.6478,18700.0
2014-01-27 15:10:00,87.95,88.15,87.88,87.88,29900.0,78.6389,78.8177,78.5763,78.5763,29900.0
2014-01-27 15:20:00,87.93,88.05,87.84,87.86,39500.0,78.621,78.7283,78.5406,78.5584,39500.0
2014-01-27 15:30:00,87.86,87.96,87.86,87.9,67100.0,78.5584,78.6478,78.5584,78.5942,67100.0
2014-01-27 15:40:00,87.92,88.01,87.85,87.91,100400.0,78.6121,78.6926,78.5495,78.6031,100400.0
2014-01-27 15:50:00,87.91,87.93,87.6,87.62,147800.0,78.6031,78.621,78.326,78.3438,147800.0
2014-01-28 09:30:00,87.88,88.1,87.64,87.66,53900.0,78.5763,78.773,78.3617,78.3796,53900.0
2014-01-28 09:40:00,87.72,87.81,87.69,87.72,15300.0,78.4333,78.5137,78.4064,78.4333,15300.0
2014-01-28 09:50:00,87.71,87.71,87.44,87.44,9900.0,78.4243,78.4243,78.1829,78.1829,9900.0
2014-01-28 10:00:00,87.45,87.57,87.38,87.46,18100.0,78.1918,78.2991,78.1293,78.2008,18100.0
2014-01-28 10:10:00,87.42,87.43,87.22,87.34,16500.0,78.165,78.174,77.9862,78.0935,16500.0
2014-01-28 10:20:00,87.34,87.49,87.31,87.41,36500.0,78.0935,78.2276,78.0667,78.1561,36500.0
2014-01-28 10:30:00,87.42,87.47,87.28,87.47,12800.0,78.165,78.2097,78.0398,78.2097,12800.0
2014-01-28 10:40:00,87.47,87.47,87.25,87.26,14200.0,78.2097,78.2097,78.013,78.022,14200.0
2014-01-28 10:50:00,87.3,87.38,87.19,87.34,16100.0,78.0577,78.1293,77.9594,78.0935,16100.0
2014-01-28 11:00:00,87.34,87.37,87.16,87.17,12800.0,78.0935,78.1203,77.9325,77.9415,12800.0
2014-01-28 11:10:00,87.13,87.14,86.88,86.88,7900.0,77.9057,77.9147,77.6822,77.6822,7900.0
2014-01-28 11:20:00,86.93,87.06,86.91,86.91,10100.0,77.7269,77.8431,77.709,77.709,10100.0
2014-01-28 11:30:00,86.92,86.96,86.73,86.84,16700.0,77.718,77.7537,77.5481,77.6464,16700.0
2014-01-28 11:40:00,86.81,86.81,86.62,86.64,6900.0,77.6196,77.6196,77.4497,77.4676,6900.0
2014-01-28 11:50:00,86.67,86.81,86.67,86.74,4000.0,77.4944,77.6196,77.4944,77.557,4000.0
2014-01-28 12:00:00,86.7,86.86,86.67,86.77,5300.0,77.5212,77.6643,77.4944,77.5838,5300.0
2014-01-28 12:10:00,86.78,86.78,86.58,86.66,9700.0,77.5928,77.5928,77.4139,77.4855,9700.0
2014-01-28 12:20:00,86.69,86.7,86.62,86.7,5300.0,77.5123,77.5212,77.4497,77.5212,5300.0
2014-01-28 12:30:00,86.79,86.81,86.71,86.71,4300.0,77.6017,77.6196,77.5302,77.5302,4300.0
2014-01-28 12:40:00,86.73,86.85,86.67,86.76,7300.0,77.5481,77.6554,77.4944,77.5749,7300.0
2014-01-28 12:50:00,86.74,86.81,86.67,86.81,7500.0,77.557,77.6196,77.4944,77.6196,7500.0
2014-01-28 13:00:00,86.83,86.86,86.78,86.84,19900.0,77.6375,77.6643,77.5928,77.6464,19900.0
2014-01-28 13:10:00,86.84,86.91,86.78,86.84,13300.0,77.6464,77.709,77.5928,77.6464,13300.0
2014-01-28 13:20:00,86.85,86.89,86.82,86.85,11000.0,77.6554,77.6911,77.6285,77.6554,11000.0
2014-01-28 13:30:00,86.82,86.87,86.72,86.76,12800.0,77.6285,77.6732,77.5391,77.5749,12800.0
2014-01-28 13:40:00,86.79,86.82,86.71,86.82,7200.0,77.6017,77.6285,77.5302,77.6285,7200.0
2014-01-28 13:50:00,86.82,86.82,86.74,86.76,6600.0,77.6285,77.6285,77.557,77.5749,6600.0
2014-01-28 14:00:00,86.75,86.8,86.69,86.76,27900.0,77.566,77.6107,77.5123,77.5749,27900.0
2014-01-28 14:10:00,86.76,86.76,86.64,86.65,36100.0,77.5749,77.5749,77.4676,77.4765,36100.0
2014-01-28 14:20:00,86.65,86.69,86.59,86.59,12800.0,77.4765,77.5123,77.4229,77.4229,12800.0
2014-01-28 14:30:00,86.57,86.65,86.56,86.59,9400.0,77.405,77.4765,77.3961,77.4229,9400.0
2014-01-28 14:40:00,86.61,86.7,86.57,86.66,31700.0,77.4408,77.5212,77.405,77.4855,31700.0
2014-01-28 14:50:00,86.66,86.69,86.54,86.55,20300.0,77.4855,77.5123,77.3782,77.3871,20300.0
2014-01-28 15:00:00,86.55,86.6,86.53,86.6,14800.0,77.3871,77.4318,77.3692,77.4318,14800.0
2014-01-28 15:10:00,86.6,86.6,86.55,86.58,16100.0,77.4318,77.4318,77.3871,77.4139,16100.0
2014-01-28 15:20:00,86.59,86.61,86.52,86.53,21400.0,77.4229,77.4408,77.3603,77.3692,21400.0
2014-01-28 15:30:00,86.52,86.61,86.48,86.6,34800.0,77.3603,77.4408,77.3245,77.4318,34800.0
2014-01-28 15:40:00,86.6,86.65,86.49,86.54,41200.0,77.4318,77.4765,77.3335,77.3782,41200.0
2014-01-28 15:50:00,86.54,86.56,86.35,86.42,152200.0,77.3782,77.3961,77.2083,77.2709,152200.0
2014-01-29 09:30:00,85.6,85.71,85.35,85.57,59900.0,76.5377,76.6361,76.3142,76.5109,59900.0
2014-01-29 09:40:00,85.62,85.98,85.54,85.75,45600.0,76.5556,76.8775,76.4841,76.6718,45600.0
2014-01-29 09:50:00,85.75,86.0,85.64,85.84,28400.0,76.6718,76.8954,76.5735,76.7523,28400.0
2014-01-29 10:00:00,85.9,86.12,85.8,85.83,22800.0,76.8059,77.0026,76.7165,76.7433,22800.0
2014-01-29 10:10:00,85.84,85.89,85.63,85.79,20100.0,76.7523,76.797,76.5645,76.7076,20100.0
2014-01-29 10:20:00,85.79,85.94,85.62,85.85,24000.0,76.7076,76.8417,76.5556,76.7612,24000.0
2014-01-29 10:30:00,85.86,85.88,85.61,85.82,39900.0,76.7702,76.7881,76.5466,76.7344,39900.0
2014-01-29 10:40:00,85.88,86.16,85.8,86.16,20000.0,76.7881,77.0384,76.7165,77.0384,20000.0
2014-01-29 10:50:00,86.16,86.28,86.07,86.11,19900.0,77.0384,77.1457,76.9579,76.9937,19900.0
2014-01-29 11:00:00,86.13,86.24,86.07,86.21,48200.0,77.0116,77.1099,76.9579,77.0831,48200.0
2014-01-29 11:10:00,86.2,86.27,85.98,86.06,46300.0,77.0742,77.1368,76.8775,76.949,46300.0
2014-01-29 11:20:00,86.07,86.56,86.05,86.54,44000.0,76.9579,77.3961,76.9401,77.3782,44000.0
2014-01-29 11:30:00,86.56,86.67,86.38,86.53,37300.0,77.3961,77.4944,77.2351,77.3692,37300.0
2014-01-29 11:40:00,86.53,86.53,86.29,86.29,3100.0,77.3692,77.3692,77.1546,77.1546,3100.0
2014-01-29 11:50:00,86.35,86.39,86.28,86.32,5800.0,77.2083,77.2441,77.1457,77.1815,5800.0
2014-01-29 12:00:00,86.32,86.5,86.26,86.39,9300.0,77.1815,77.3424,77.1278,77.2441,9300.0
2014-01-29 12:10:00,86.4,86.56,86.4,86.51,14900.0,77.253,77.3961,77.253,77.3514,14900.0
2014-01-29 12:20:00,86.5,86.72,86.5,86.57,8900.0,77.3424,77.5391,77.3424,77.405,8900.0
2014-01-29 12:30:00,86.59,86.59,86.29,86.29,6100.0,77.4229,77.4229,77.1546,77.1546,6100.0
2014-01-29 12:40:00,86.23,86.36,86.15,86.17,5800.0,77.101,77.2172,77.0295,77.0474,5800.0
2014-01-29 12:50:00,86.16,86.22,86.14,86.22,2300.0,77.0384,77.0921,77.0205,77.0921,2300.0
2014-01-29 13:00:00,86.18,86.29,86.15,86.29,3000.0,77.0563,77.1546,77.0295,77.1546,3000.0
2014-01-29 13:10:00,86.27,86.44,86.24,86.34,6800.0,77.1368,77.2888,77.1099,77.1994,6800.0
2014-01-29 13:20:00,86.36,86.54,86.35,86.45,6600.0,77.2172,77.3782,77.2083,77.2977,6600.0
2014-01-29 13:30:00,86.55,86.64,86.48,86.59,16300.0,77.3871,77.4676,77.3245,77.4229,16300.0
2014-01-29 13:40:00,86.55,86.67,86.51,86.53,13800.0,77.3871,77.4944,77.3514,77.3692,13800.0
2014-01-29 13:50:00,86.56,86.58,86.32,86.32,9100.0,77.3961,77.4139,77.1815,77.1815,9100.0
2014-01-29 14:00:00,86.32,86.48,85.97,86.24,19200.0,77.1815,77.3245,76.8685,77.1099,19200.0
2014-01-29 14:10:00,86.22,86.22,85.73,85.88,13900.0,77.0921,77.0921,76.6539,76.7881,13900.0
2014-01-29 14:20:00,85.99,86.21,85.82,86.1,23800.0,76.8864,77.0831,76.7344,76.9848,23800.0
2014-01-29 14:30:00,86.07,86.32,85.96,86.22,9300.0,76.9579,77.1815,76.8596,77.0921,9300.0
2014-01-29 14:40:00,86.24,86.34,86.01,86.02,14000.0,77.1099,77.1994,76.9043,76.9132,14000.0
2014-01-29 14:50:00,86.02,86.12,85.89,86.03,16000.0,76.9132,77.0026,76.797,76.9222,16000.0
2014-01-29 15:00:00,86.06,86.08,85.89,85.92,8900.0,76.949,76.9669,76.797,76.8238,8900.0
2014-01-29 15:10:00,85.91,85.98,85.75,85.84,13900.0,76.8149,76.8775,76.6718,76.7523,13900.0
2014-01-29 15:20:00,85.85,86.0,85.8,85.85,20100.0,76.7612,76.8954,76.7165,76.7612,20100.0
2014-01-29 15:30:00,85.84,85.98,85.76,85.88,22500.0,76.7523,76.8775,76.6808,76.7881,22500.0
2014-01-29 15:40:00,85.86,85.91,85.4,85.78,88800.0,76.7702,76.8149,76.3589,76.6986,88800.0
2014-01-29 15:50:00,85.73,85.88,85.57,85.61,67000.0,76.6539,76.7881,76.5109,76.5466,67000.0
2014-01-30 09:30:00,87.21,87.35,86.84,86.9,53900.0,77.9773,78.1024,77.6464,77.7001,53900.0
2014-01-30 09:40:00,86.95,86.95,86.62,86.67,39400.0,77.7448,77.7448,77.4497,77.4944,39400.0
2014-01-30 09:50:00,86.7,86.8,86.44,86.44,20600.0,77.5212,77.6107,77.2888,77.2888,20600.0
2014-01-30 10:00:00,86.48,86.63,86.38,86.42,18900.0,77.3245,77.4587,77.2351,77.2709,18900.0
2014-01-30 10:10:00,86.42,86.46,86.24,86.32,6000.0,77.2709,77.3067,77.1099,77.1815,6000.0
2014-01-30 10:20:00,86.2,86.2,86.0,86.0,15400.0,77.0742,77.0742,76.8954,76.8954,15400.0
2014-01-30 10:30:00,86.03,86.19,85.79,86.16,17400.0,76.9222,77.0652,76.7076,77.0384,17400.0
2014-01-30 10:40:00,86.22,86.28,85.83,85.83,5700.0,77.0921,77.1457,76.7433,76.7433,5700.0
2014-01-30 10:50:00,85.86,85.92,85.65,85.81,18700.0,76.7702,76.8238,76.5824,76.7255,18700.0
2014-01-30 11:00:00,85.85,85.89,85.68,85.86,19400.0,76.7612,76.797,76.6092,76.7702,19400.0
2014-01-30 11:10:00,85.88,85.9,85.66,85.71,59300.0,76.7881,76.8059,76.5913,76.6361,59300.0
2014-01-30 11:20:00,85.72,85.91,85.57,85.69,19000.0,76.645,76.8149,76.5109,76.6182,19000.0
2014-01-30 11:30:00,85.72,85.9,85.7,85.81,28100.0,76.645,76.8059,76.6271,76.7255,28100.0
2014-01-30 11:40:00,85.79,85.79,85.52,85.59,32300.0,76.7076,76.7076,76.4662,76.5288,32300.0
2014-01-30 11:50:00,85.59,85.69,85.55,85.57,18000.0,76.5288,76.6182,76.493,76.5109,18000.0
2014-01-30 12:00:00,85.59,85.6,85.49,85.55,19100.0,76.5288,76.5377,76.4393,76.493,19100.0
2014-01-30 12:10:00,85.52,85.59,85.47,85.49,12800.0,76.4662,76.5288,76.4215,76.4393,12800.0
2014-01-30 12:20:00,85.48,85.57,85.48,85.5,10600.0,76.4304,76.5109,76.4304,76.4483,10600.0
2014-01-30 12:30:00,85.57,85.61,85.54,85.55,6800.0,76.5109,76.5466,76.4841,76.493,6800.0
2014-01-30 12:40:00,85.56,85.66,85.52,85.52,18400.0,76.5019,76.5913,76.4662,76.4662,18400.0
2014-01-30 12:50:00,85.5,85.5,85.24,85.27,28600.0,76.4483,76.4483,76.2158,76.2426,28600.0
2014-01-30 13:00:00,85.27,85.4,85.22,85.28,33100.0,76.2426,76.3589,76.1979,76.2516,33100.0
2014-01-30 13:10:00,85.29,85.32,85.19,85.26,11800.0,76.2605,76.2873,76.1711,76.2337,11800.0
2014-01-30 13:20:00,85.26,85.5,85.26,85.37,28100.0,76.2337,76.4483,76.2337,76.332,28100.0
2014-01-30 13:30:00,85.39,85.48,85.27,85.27,15800.0,76.3499,76.4304,76.2426,76.2426,15800.0
2014-01-30 13:40:00,85.22,85.5,85.14,85.28,25600.0,76.1979,76.4483,76.1264,76.2516,25600.0
2014-01-30 13:50:00,85.27,85.31,85.16,85.2,28300.0,76.2426,76.2784,76.1443,76.18,28300.0
2014-01-30 14:00:00,85.21,85.25,85.04,85.22,17800.0,76.189,76.2248,76.037,76.1979,17800.0
2014-01-30 14:10:00,85.16,85.32,85.03,85.09,26300.0,76.1443,76.2873,76.028,76.0817,26300.0
2014-01-30 14:20:00,85.12,85.2,85.08,85.15,33700.0,76.1085,76.18,76.0727,76.1353,33700.0
2014-01-30 14:30:00,85.16,85.24,85.11,85.15,30700.0,76.1443,76.2158,76.0996,76.1353,30700.0
2014-01-30 14:40:00,85.19,85.23,85.13,85.13,33500.0,76.1711,76.2069,76.1175,76.1175,33500.0
2014-01-30 14:50:00,85.18,85.39,85.15,85.26,28200.0,76.1622,76.3499,76.1353,76.2337,28200.0
2014-01-30 15:00:00,85.23,85.55,85.23,85.4,29300.0,76.2069,76.493,76.2069,76.3589,29300.0
2014-01-30 15:10:00,85.44,85.63,85.42,85.59,33000.0,76.3946,76.5645,76.3768,76.5288,33000.0
2014-01-30 15:20:00,85.57,85.63,85.47,85.47,30100.0,76.5109,76.5645,76.4215,76.4215,30100.0
2014-01-30 15:30:00,85.48,85.49,85.36,85.38,63500.0,76.4304,76.4393,76.3231,76.341,63500.0
2014-01-30 15:40:00,85.4,85.41,85.25,85.28,52000.0,76.3589,76.3678,76.2248,76.2516,52000.0
2014-01-30 15:50:00,85.3,85.36,85.19,85.22,110800.0,76.2695,76.3231,76.1711,76.1979,110800.0
2014-01-31 09:30:00,83.8,84.24,83.76,84.12,37800.0,74.9283,75.3217,74.8925,75.2144,37800.0
2014-01-31 09:40:00,84.13,84.13,83.88,84.07,18400.0,75.2233,75.2233,74.9998,75.1697,18400.0
2014-01-31 09:50:00,84.07,84.19,83.95,84.0,54800.0,75.1697,75.277,75.0624,75.1071,54800.0
2014-01-31 10:00:00,83.99,84.39,83.92,84.39,39000.0,75.0981,75.4558,75.0356,75.4558,39000.0
2014-01-31 10:10:00,84.42,84.42,84.09,84.09,20000.0,75.4826,75.4826,75.1876,75.1876,20000.0
2014-01-31 10:20:00,84.05,84.2,84.05,84.08,12200.0,75.1518,75.2859,75.1518,75.1786,12200.0
2014-01-31 10:30:00,84.07,84.12,83.97,84.04,13200.0,75.1697,75.2144,75.0803,75.1429,13200.0
2014-01-31 10:40:00,84.09,84.17,83.94,84.17,16900.0,75.1876,75.2591,75.0534,75.2591,16900.0
2014-01-31 10:50:00,84.2,84.52,84.17,84.44,27200.0,75.2859,75.572,75.2591,75.5005,27200.0
2014-01-31 11:00:00,84.42,84.66,84.25,84.58,31200.0,75.4826,75.6972,75.3306,75.6257,31200.0
2014-01-31 11:10:00,84.57,84.71,84.49,84.6,37500.0,75.6167,75.7419,75.5452,75.6436,37500.0
2014-01-31 11:20:00,84.58,84.92,84.57,84.92,61700.0,75.6257,75.9297,75.6167,75.9297,61700.0
2014-01-31 11:30:00,84.93,85.01,84.78,84.78,11200.0,75.9386,76.0102,75.8045,75.8045,11200.0
2014-01-31 11:40:00,84.89,84.91,84.75,84.76,3600.0,75.9029,75.9207,75.7777,75.7866,3600.0
2014-01-31 11:50:00,84.7,84.7,84.52,84.58,64500.0,75.733,75.733,75.572,75.6257,64500.0
2014-01-31 12:00:00,84.68,84.84,84.59,84.82,9300.0,75.7151,75.8582,75.6346,75.8403,9300.0
2014-01-31 12:10:00,84.86,84.93,84.81,84.87,2900.0,75.876,75.9386,75.8313,75.885,2900.0
2014-01-31 12:20:00,84.87,84.87,84.82,84.82,3300.0,75.885,75.885,75.8403,75.8403,3300.0
2014-01-31 12:30:00,84.88,84.9,84.72,84.79,6800.0,75.8939,75.9118,75.7509,75.8135,6800.0
2014-01-31 12:40:00,84.83,84.94,84.83,84.94,1100.0,75.8492,75.9476,75.8492,75.9476,1100.0
2014-01-31 12:50:00,84.88,84.94,84.86,84.88,3900.0,75.8939,75.9476,75.876,75.8939,3900.0
2014-01-31 13:00:00,84.92,84.92,84.73,84.78,4000.0,75.9297,75.9297,75.7598,75.8045,4000.0
2014-01-31 13:10:00,84.84,84.84,84.64,84.64,3500.0,75.8582,75.8582,75.6793,75.6793,3500.0
2014-01-31 13:20:00,84.58,84.81,84.55,84.81,4500.0,75.6257,75.8313,75.5989,75.8313,4500.0
2014-01-31 13:30:00,84.82,84.86,84.66,84.72,13900.0,75.8403,75.876,75.6972,75.7509,13900.0
2014-01-31 13:40:00,84.77,84.95,84.77,84.95,5700.0,75.7956,75.9565,75.7956,75.9565,5700.0
2014-01-31 13:50:00,84.94,85.03,84.94,84.96,4000.0,75.9476,76.028,75.9476,75.9655,4000.0
2014-01-31 14:00:00,84.98,85.06,84.9,84.98,7900.0,75.9833,76.0549,75.9118,75.9833,7900.0
2014-01-31 14:10:00,84.97,84.97,84.84,84.97,9500.0,75.9744,75.9744,75.8582,75.9744,9500.0
2014-01-31 14:20:00,84.98,85.03,84.89,85.01,4800.0,75.9833,76.028,75.9029,76.0102,4800.0
2014-01-31 14:30:00,85.03,85.1,84.94,85.04,8000.0,76.028,76.0906,75.9476,76.037,8000.0
2014-01-31 14:40:00,85.02,85.14,84.99,85.06,8900.0,76.0191,76.1264,75.9923,76.0549,8900.0
2014-01-31 14:50:00,85.06,85.11,84.9,84.96,8600.0,76.0549,76.0996,75.9118,75.9655,8600.0
2014-01-31 15:00:00,84.96,85.0,84.87,84.87,9700.0,75.9655,76.0012,75.885,75.885,9700.0
2014-01-31 15:10:00,84.86,84.94,84.86,84.91,14400.0,75.876,75.9476,75.876,75.9207,14400.0
2014-01-31 15:20:00,84.91,85.01,84.9,85.01,17700.0,75.9207,76.0102,75.9118,76.0102,17700.0
2014-01-31 15:30:00,85.0,85.01,84.91,84.92,10000.0,76.0012,76.0102,75.9207,75.9297,10000.0
2014-01-31 15:40:00,84.92,84.92,84.84,84.89,26400.0,75.9297,75.9297,75.8582,75.9029,26400.0
2014-01-31 15:50:00,84.88,84.88,84.6,84.63,51800.0,75.8939,75.8939,75.6436,75.6704,51800.0
2014-02-03 09:30:00,85.46,85.74,85.42,85.6,67000.0,76.4125,76.6629,76.3768,76.5377,67000.0
2014-02-03 09:40:00,85.57,85.62,85.29,85.38,55100.0,76.5109,76.5556,76.2605,76.341,55100.0
2014-02-03 09:50:00,85.4,85.58,85.4,85.56,34100.0,76.3589,76.5198,76.3589,76.5019,34100.0
2014-02-03 10:00:00,85.55,85.61,85.18,85.33,42000.0,76.493,76.5466,76.1622,76.2963,42000.0
2014-02-03 10:10:00,85.25,85.25,84.8,84.8,15800.0,76.2248,76.2248,75.8224,75.8224,15800.0
2014-02-03 10:20:00,84.85,85.16,84.85,85.11,29500.0,75.8671,76.1443,75.8671,76.0996,29500.0
2014-02-03 10:30:00,85.07,85.41,84.99,85.39,23000.0,76.0638,76.3678,75.9923,76.3499,23000.0
2014-02-03 10:40:00,85.3,85.5,85.23,85.42,21400.0,76.2695,76.4483,76.2069,76.3768,21400.0
2014-02-03 10:50:00,85.39,85.49,85.26,85.37,30100.0,76.3499,76.4393,76.2337,76.332,30100.0
2014-02-03 11:00:00,85.34,85.37,84.98,85.0,12900.0,76.3052,76.332,75.9833,76.0012,12900.0
2014-02-03 11:10:00,84.96,85.03,84.85,84.96,14200.0,75.9655,76.028,75.8671,75.9655,14200.0
2014-02-03 11:20:00,84.92,85.23,84.92,85.06,23800.0,75.9297,76.2069,75.9297,76.0549,23800.0
2014-02-03 11:30:00,85.06,85.1,84.68,84.69,8700.0,76.0549,76.0906,75.7151,75.724,8700.0
2014-02-03 11:40:00,84.73,84.84,84.47,84.48,9500.0,75.7598,75.8582,75.5273,75.5363,9500.0
2014-02-03 11:50:00,84.47,84.5,84.29,84.33,12600.0,75.5273,75.5542,75.3664,75.4022,12600.0
2014-02-03 12:00:00,84.33,84.55,84.31,84.55,25900.0,75.4022,75.5989,75.3843,75.5989,25900.0
2014-02-03 12:10:00,84.46,84.77,84.44,84.77,13700.0,75.5184,75.7956,75.5005,75.7956,13700.0
2014-02-03 12:20:00,84.76,84.77,84.66,84.71,7800.0,75.7866,75.7956,75.6972,75.7419,7800.0
2014-02-03 12:30:00,84.71,84.89,84.63,84.69,26600.0,75.7419,75.9029,75.6704,75.724,26600.0
2014-02-03 12:40:00,84.71,84.75,84.65,84.67,10600.0,75.7419,75.7777,75.6883,75.7062,10600.0
2014-02-03 12:50:00,84.66,84.66,84.32,84.32,15200.0,75.6972,75.6972,75.3932,75.3932,15200.0
2014-02-03 13:00:00,84.4,84.45,84.11,84.16,12100.0,75.4647,75.5094,75.2054,75.2501,12100.0
2014-02-03 13:10:00,84.23,84.44,84.23,84.42,5100.0,75.3127,75.5005,75.3127,75.4826,5100.0
2014-02-03 13:20:00,84.44,84.44,83.97,84.02,25400.0,75.5005,75.5005,75.0803,75.125,25400.0
2014-02-03 13:30:00,84.01,84.16,83.96,83.98,29300.0,75.116,75.2501,75.0713,75.0892,29300.0
2014-02-03 13:40:00,83.95,84.17,83.93,84.14,7300.0,75.0624,75.2591,75.0445,75.2323,7300.0
2014-02-03 13:50:00,84.13,84.18,84.0,84.05,11900.0,75.2233,75.268,75.1071,75.1518,11900.0
2014-02-03 14:00:00,84.08,84.09,83.95,84.05,25600.0,75.1786,75.1876,75.0624,75.1518,25600.0
2014-02-03 14:10:00,84.01,84.21,83.97,84.18,20000.0,75.116,75.2949,75.0803,75.268,20000.0
2014-02-03 14:20:00,84.18,84.24,84.06,84.21,14800.0,75.268,75.3217,75.1607,75.2949,14800.0
2014-02-03 14:30:00,84.17,84.25,84.02,84.07,18500.0,75.2591,75.3306,75.125,75.1697,18500.0
2014-02-03 14:40:00,84.08,84.21,84.05,84.15,15500.0,75.1786,75.2949,75.1518,75.2412,15500.0
2014-02-03 14:50:00,84.15,84.18,83.96,84.05,13700.0,75.2412,75.268,75.0713,75.1518,13700.0
2014-02-03 15:00:00,84.04,84.11,83.98,84.05,13000.0,75.1429,75.2054,75.0892,75.1518,13000.0
2014-02-03 15:10:00,84.07,84.24,84.02,84.2,22100.0,75.1697,75.3217,75.125,75.2859,22100.0
2014-02-03 15:20:00,84.18,84.41,84.11,84.41,21900.0,75.268,75.4737,75.2054,75.4737,21900.0
2014-02-03 15:30:00,84.38,84.38,84.26,84.34,24500.0,75.4469,75.4469,75.3396,75.4111,24500.0
2014-02-03 15:40:00,84.35,84.41,84.27,84.35,54500.0,75.42,75.4737,75.3485,75.42,54500.0
2014-02-03 15:50:00,84.36,84.58,84.34,84.56,103700.0,75.429,75.6257,75.4111,75.6078,103700.0
2014-02-04 09:30:00,84.33,84.5,84.11,84.19,39200.0,75.4022,75.5542,75.2054,75.277,39200.0
2014-02-04 09:40:00,84.15,84.31,84.05,84.28,29000.0,75.2412,75.3843,75.1518,75.3574,29000.0
2014-02-04 09:50:00,84.28,84.47,84.21,84.44,10500.0,75.3574,75.5273,75.2949,75.5005,10500.0
2014-02-04 10:00:00,84.47,84.56,84.14,84.2,26100.0,75.5273,75.6078,75.2323,75.2859,26100.0
2014-02-04 10:10:00,84.25,84.39,84.04,84.12,15500.0,75.3306,75.4558,75.1429,75.2144,15500.0
2014-02-04 10:20:00,84.18,84.21,84.01,84.21,16200.0,75.268,75.2949,75.116,75.2949,16200.0
2014-02-04 10:30:00,84.24,84.63,84.24,84.63,22000.0,75.3217,75.6704,75.3217,75.6704,22000.0
2014-02-04 10:40:00,84.57,84.82,84.43,84.57,18200.0,75.6167,75.8403,75.4916,75.6167,18200.0
2014-02-04 10:50:00,84.54,84.79,84.4,84.58,22700.0,75.5899,75.8135,75.4647,75.6257,22700.0
2014-02-04 11:00:00,84.48,84.76,84.48,84.54,19400.0,75.5363,75.7866,75.5363,75.5899,19400.0
2014-02-04 11:10:00,84.51,84.6,84.34,84.41,28800.0,75.5631,75.6436,75.4111,75.4737,28800.0
2014-02-04 11:20:00,84.42,84.52,84.29,84.5,9100.0,75.4826,75.572,75.3664,75.5542,9100.0
2014-02-04 11:30:00,84.46,84.46,84.29,84.3,11200.0,75.5184,75.5184,75.3664,75.3753,11200.0
2014-02-04 11:40:00,84.26,84.26,84.02,84.11,13100.0,75.3396,75.3396,75.125,75.2054,13100.0
2014-02-04 11:50:00,84.06,84.19,84.01,84.13,10700.0,75.1607,75.277,75.116,75.2233,10700.0
2014-02-04 12:00:00,84.18,84.26,84.16,84.23,3700.0,75.268,75.3396,75.2501,75.3127,3700.0
2014-02-04 12:10:00,84.22,84.33,84.07,84.1,38300.0,75.3038,75.4022,75.1697,75.1965,38300.0
2014-02-04 12:20:00,84.1,84.21,84.06,84.12,12300.0,75.1965,75.2949,75.1607,75.2144,12300.0
2014-02-04 12:30:00,84.13,84.23,84.08,84.17,2400.0,75.2233,75.3127,75.1786,75.2591,2400.0
2014-02-04 12:40:00,84.17,84.31,84.17,84.26,5500.0,75.2591,75.3843,75.2591,75.3396,5500.0
2014-02-04 12:50:00,84.26,84.26,84.2,84.2,1800.0,75.3396,75.3396,75.2859,75.2859,1800.0
2014-02-04 13:00:00,84.16,84.31,84.07,84.25,6400.0,75.2501,75.3843,75.1697,75.3306,6400.0
2014-02-04 13:10:00,84.25,84.28,84.22,84.25,2000.0,75.3306,75.3574,75.3038,75.3306,2000.0
2014-02-04 13:20:00,84.12,84.29,84.07,84.29,19300.0,75.2144,75.3664,75.1697,75.3664,19300.0
2014-02-04 13:30:00,84.33,84.35,84.16,84.25,9800.0,75.4022,75.42,75.2501,75.3306,9800.0
2014-02-04 13:40:00,84.23,84.24,84.05,84.08,7800.0,75.3127,75.3217,75.1518,75.1786,7800.0
2014-02-04 13:50:00,84.09,84.09,83.95,83.98,6900.0,75.1876,75.1876,75.0624,75.0892,6900.0
2014-02-04 14:00:00,83.96,84.03,83.95,83.99,19400.0,75.0713,75.1339,75.0624,75.0981,19400.0
2014-02-04 14:10:00,84.0,84.01,83.93,83.93,16700.0,75.1071,75.116,75.0445,75.0445,16700.0
2014-02-04 14:20:00,83.96,84.09,83.96,84.0,10100.0,75.0713,75.1876,75.0713,75.1071,10100.0
2014-02-04 14:30:00,83.97,84.01,83.92,83.97,22900.0,75.0803,75.116,75.0356,75.0803,22900.0
2014-02-04 14:40:00,84.0,84.17,83.99,84.07,19200.0,75.1071,75.2591,75.0981,75.1697,19200.0
2014-02-04 14:50:00,84.1,84.21,84.08,84.21,8500.0,75.1965,75.2949,75.1786,75.2949,8500.0
2014-02-04 15:00:00,84.19,84.22,84.15,84.2,10100.0,75.277,75.3038,75.2412,75.2859,10100.0
2014-02-04 15:10:00,84.21,84.25,84.13,84.17,11400.0,75.2949,75.3306,75.2233,75.2591,11400.0
2014-02-04 15:20:00,84.18,84.2,83.98,83.98,30600.0,75.268,75.2859,75.0892,75.0892,30600.0
2014-02-04 15:30:00,83.98,84.17,83.98,84.17,17200.0,75.0892,75.2591,75.0892,75.2591,17200.0
2014-02-04 15:40:00,84.12,84.15,84.05,84.11,43100.0,75.2144,75.2412,75.1518,75.2054,43100.0
2014-02-04 15:50:00,84.07,84.15,84.05,84.14,52600.0,75.1697,75.2412,75.1518,75.2323,52600.0
2014-02-05 09:30:00,84.77,84.97,84.6,84.67,59400.0,75.7956,75.9744,75.6436,75.7062,59400.0
2014-02-05 09:40:00,84.61,84.78,84.41,84.43,15000.0,75.6525,75.8045,75.4737,75.4916,15000.0
2014-02-05 09:50:00,84.42,84.69,84.19,84.27,22500.0,75.4826,75.724,75.277,75.3485,22500.0
2014-02-05 10:00:00,84.3,84.59,84.28,84.35,26200.0,75.3753,75.6346,75.3574,75.42,26200.0
2014-02-05 10:10:00,84.37,84.6,84.29,84.51,31900.0,75.4379,75.6436,75.3664,75.5631,31900.0
2014-02-05 10:20:00,84.56,84.56,84.31,84.49,64900.0,75.6078,75.6078,75.3843,75.5452,64900.0
2014-02-05 10:30:00,84.48,84.65,84.36,84.54,37100.0,75.5363,75.6883,75.429,75.5899,37100.0
2014-02-05 10:40:00,84.52,84.64,84.49,84.55,12100.0,75.572,75.6793,75.5452,75.5989,12100.0
2014-02-05 10:50:00,84.64,84.75,84.55,84.68,13000.0,75.6793,75.7777,75.5989,75.7151,13000.0
2014-02-05 11:00:00,84.59,84.62,84.27,84.36,20800.0,75.6346,75.6614,75.3485,75.429,20800.0
2014-02-05 11:10:00,84.35,84.54,84.33,84.34,19000.0,75.42,75.5899,75.4022,75.4111,19000.0
2014-02-05 11:20:00,84.39,84.58,84.35,84.45,16600.0,75.4558,75.6257,75.42,75.5094,16600.0
2014-02-05 11:30:00,84.53,84.69,84.49,84.6,10000.0,75.581,75.724,75.5452,75.6436,10000.0
2014-02-05 11:40:00,84.62,84.8,84.58,84.75,2500.0,75.6614,75.8224,75.6257,75.7777,2500.0
2014-02-05 11:50:00,84.74,84.78,84.62,84.78,3000.0,75.7687,75.8045,75.6614,75.8045,3000.0
2014-02-05 12:00:00,84.84,84.95,84.7,84.93,5400.0,75.8582,75.9565,75.733,75.9386,5400.0
2014-02-05 12:10:00,84.89,84.89,84.62,84.74,7000.0,75.9029,75.9029,75.6614,75.7687,7000.0
2014-02-05 12:20:00,84.71,84.97,84.68,84.9,5600.0,75.7419,75.9744,75.7151,75.9118,5600.0
2014-02-05 12:30:00,84.87,84.97,84.85,84.86,7800.0,75.885,75.9744,75.8671,75.876,7800.0
2014-02-05 12:40:00,84.85,84.92,84.78,84.92,3100.0,75.8671,75.9297,75.8045,75.9297,3100.0
2014-02-05 12:50:00,84.94,85.15,84.87,85.1,9800.0,75.9476,76.1353,75.885,76.0906,9800.0
2014-02-05 13:00:00,85.19,85.34,85.11,85.34,5100.0,76.1711,76.3052,76.0996,76.3052,5100.0
2014-02-05 13:10:00,85.34,85.34,85.23,85.31,5400.0,76.3052,76.3052,76.2069,76.2784,5400.0
2014-02-05 13:20:00,85.33,85.45,85.32,85.45,8100.0,76.2963,76.4036,76.2873,76.4036,8100.0
2014-02-05 13:30:00,85.45,85.49,85.36,85.37,22000.0,76.4036,76.4393,76.3231,76.332,22000.0
2014-02-05 13:40:00,85.4,85.4,85.08,85.17,13400.0,76.3589,76.3589,76.0727,76.1532,13400.0
2014-02-05 13:50:00,85.29,85.35,85.16,85.35,11900.0,76.2605,76.3142,76.1443,76.3142,11900.0
2014-02-05 14:00:00,85.3,85.36,85.12,85.12,9700.0,76.2695,76.3231,76.1085,76.1085,9700.0
2014-02-05 14:10:00,85.18,85.29,85.12,85.14,8400.0,76.1622,76.2605,76.1085,76.1264,8400.0
2014-02-05 14:20:00,85.17,85.29,85.17,85.24,8100.0,76.1532,76.2605,76.1532,76.2158,8100.0
2014-02-05 14:30:00,85.24,85.29,84.83,84.93,25100.0,76.2158,76.2605,75.8492,75.9386,25100.0
2014-02-05 14:40:00,84.93,85.12,84.93,85.06,10600.0,75.9386,76.1085,75.9386,76.0549,10600.0
2014-02-05 14:50:00,85.07,85.2,84.96,85.01,16300.0,76.0638,76.18,75.9655,76.0102,16300.0
2014-02-05 15:00:00,85.07,85.15,85.02,85.14,11300.0,76.0638,76.1353,76.0191,76.1264,11300.0
2014-02-05 15:10:00,85.13,85.3,85.03,85.03,16700.0,76.1175,76.2695,76.028,76.028,16700.0
2014-02-05 15:20:00,85.09,85.28,85.09,85.28,13500.0,76.0817,76.2516,76.0817,76.2516,13500.0
2014-02-05 15:30:00,85.28,85.31,85.13,85.19,20100.0,76.2516,76.2784,76.1175,76.1711,20100.0
2014-02-05 15:40:00,85.23,85.33,85.22,85.33,33000.0,76.2069,76.2963,76.1979,76.2963,33000.0
2014-02-05 15:50:00,85.31,85.31,85.14,85.16,44100.0,76.2784,76.2784,76.1264,76.1443,44100.0
2014-02-06 09:30:00,86.23,86.48,86.23,86.24,24100.0,77.101,77.3245,77.101,77.1099,24100.0
2014-02-06 09:40:00,86.24,86.41,86.19,86.39,30000.0,77.1099,77.2619,77.0652,77.2441,30000.0
2014-02-06 09:50:00,86.46,86.5,86.35,86.4,19500.0,77.3067,77.3424,77.2083,77.253,19500.0
2014-02-06 10:00:00,86.42,86.55,86.26,86.54,10700.0,77.2709,77.3871,77.1278,77.3782,10700.0
2014-02-06 10:10:00,86.49,86.7,86.48,86.7,13100.0,77.3335,77.5212,77.3245,77.5212,13100.0
2014-02-06 10:20:00,86.68,86.76,86.64,86.71,6300.0,77.5034,77.5749,77.4676,77.5302,6300.0
2014-02-06 10:30:00,86.73,86.91,86.72,86.84,12900.0,77.5481,77.709,77.5391,77.6464,12900.0
2014-02-06 10:40:00,86.84,86.98,86.8,86.93,15300.0,77.6464,77.7716,77.6107,77.7269,15300.0
2014-02-06 10:50:00,86.93,86.93,86.63,86.73,5000.0,77.7269,77.7269,77.4587,77.5481,5000.0
2014-02-06 11:00:00,86.73,86.75,86.49,86.62,23700.0,77.5481,77.566,77.3335,77.4497,23700.0
2014-02-06 11:10:00,86.6,86.72,86.41,86.41,21900.0,77.4318,77.5391,77.2619,77.2619,21900.0
2014-02-06 11:20:00,86.4,86.6,86.35,86.58,12100.0,77.253,77.4318,77.2083,77.4139,12100.0
2014-02-06 11:30:00,86.53,86.66,86.4,86.61,38700.0,77.3692,77.4855,77.253,77.4408,38700.0
2014-02-06 11:40:00,86.6,86.78,86.6,86.78,3000.0,77.4318,77.5928,77.4318,77.5928,3000.0
2014-02-06 11:50:00,86.82,86.94,86.65,86.66,8800.0,77.6285,77.7358,77.4765,77.4855,8800.0
2014-02-06 12:00:00,86.69,86.91,86.68,86.9,10500.0,77.5123,77.709,77.5034,77.7001,10500.0
2014-02-06 12:10:00,86.9,87.03,86.9,87.0,3400.0,77.7001,77.8163,77.7001,77.7895,3400.0
2014-02-06 12:20:00,86.99,87.06,86.99,87.06,11100.0,77.7805,77.8431,77.7805,77.8431,11100.0
2014-02-06 12:30:00,87.04,87.04,86.96,86.96,3500.0,77.8252,77.8252,77.7537,77.7537,3500.0
2014-02-06 12:40:00,86.91,86.91,86.78,86.85,4700.0,77.709,77.709,77.5928,77.6554,4700.0
2014-02-06 12:50:00,86.86,87.0,86.86,87.0,2600.0,77.6643,77.7895,77.6643,77.7895,2600.0
2014-02-06 13:00:00,86.95,86.96,86.92,86.95,4600.0,77.7448,77.7537,77.718,77.7448,4600.0
2014-02-06 13:10:00,86.95,87.0,86.91,86.91,16100.0,77.7448,77.7895,77.709,77.709,16100.0
2014-02-06 13:20:00,86.91,87.04,86.91,87.04,9900.0,77.709,77.8252,77.709,77.8252,9900.0
2014-02-06 13:30:00,87.0,87.06,86.9,86.9,5300.0,77.7895,77.8431,77.7001,77.7001,5300.0
2014-02-06 13:40:00,86.9,86.97,86.84,86.93,4000.0,77.7001,77.7627,77.6464,77.7269,4000.0
2014-02-06 13:50:00,86.93,86.97,86.9,86.97,8600.0,77.7269,77.7627,77.7001,77.7627,8600.0
2014-02-06 14:00:00,86.95,87.01,86.92,86.98,3600.0,77.7448,77.7984,77.718,77.7716,3600.0
2014-02-06 14:10:00,86.97,87.06,86.97,87.0,8900.0,77.7627,77.8431,77.7627,77.7895,8900.0
2014-02-06 14:20:00,87.0,87.05,86.96,86.99,2500.0,77.7895,77.8342,77.7537,77.7805,2500.0
2014-02-06 14:30:00,86.9,86.9,86.77,86.87,2300.0,77.7001,77.7001,77.5838,77.6732,2300.0
2014-02-06 14:40:00,86.87,86.9,86.84,86.9,8300.0,77.6732,77.7001,77.6464,77.7001,8300.0
2014-02-06 14:50:00,86.9,87.0,86.9,86.96,10400.0,77.7001,77.7895,77.7001,77.7537,10400.0
2014-02-06 15:00:00,86.95,86.95,86.75,86.75,6600.0,77.7448,77.7448,77.566,77.566,6600.0
2014-02-06 15:10:00,86.77,86.83,86.68,86.78,9600.0,77.5838,77.6375,77.5034,77.5928,9600.0
2014-02-06 15:20:00,86.78,86.81,86.68,86.75,8700.0,77.5928,77.6196,77.5034,77.566,8700.0
2014-02-06 15:30:00,86.75,86.82,86.72,86.8,16400.0,77.566,77.6285,77.5391,77.6107,16400.0
2014-02-06 15:40:00,86.8,86.83,86.73,86.75,35300.0,77.6107,77.6375,77.5481,77.566,35300.0
2014-02-06 15:50:00,86.76,86.9,86.76,86.85,43500.0,77.5749,77.7001,77.5749,77.6554,43500.0
2014-02-07 09:30:00,86.68,86.85,86.56,86.69,21000.0,77.5034,77.6554,77.3961,77.5123,21000.0
2014-02-07 09:40:00,86.69,86.93,86.69,86.78,6000.0,77.5123,77.7269,77.5123,77.5928,6000.0
2014-02-07 09:50:00,86.77,86.87,86.65,86.65,14500.0,77.5838,77.6732,77.4765,77.4765,14500.0
2014-02-07 10:00:00,86.69,86.71,86.47,86.66,11300.0,77.5123,77.5302,77.3156,77.4855,11300.0
2014-02-07 10:10:00,86.58,86.65,86.47,86.58,18200.0,77.4139,77.4765,77.3156,77.4139,18200.0
2014-02-07 10:20:00,86.58,86.71,86.51,86.51,16000.0,77.4139,77.5302,77.3514,77.3514,16000.0
2014-02-07 10:30:00,86.52,86.7,86.52,86.62,12000.0,77.3603,77.5212,77.3603,77.4497,12000.0
2014-02-07 10:40:00,86.61,86.75,86.57,86.74,6800.0,77.4408,77.566,77.405,77.557,6800.0
2014-02-07 10:50:00,86.72,86.8,86.67,86.75,12300.0,77.5391,77.6107,77.4944,77.566,12300.0
2014-02-07 11:00:00,86.8,86.83,86.67,86.75,15900.0,77.6107,77.6375,77.4944,77.566,15900.0
2014-02-07 11:10:00,86.76,86.85,86.72,86.8,15200.0,77.5749,77.6554,77.5391,77.6107,15200.0
2014-02-07 11:20:00,86.79,86.93,86.79,86.89,12300.0,77.6017,77.7269,77.6017,77.6911,12300.0
2014-02-07 11:30:00,86.94,86.96,86.77,86.88,13500.0,77.7358,77.7537,77.5838,77.6822,13500.0
2014-02-07 11:40:00,86.88,86.97,86.71,86.76,13400.0,77.6822,77.7627,77.5302,77.5749,13400.0
2014-02-07 11:50:00,86.78,86.79,86.64,86.66,3500.0,77.5928,77.6017,77.4676,77.4855,3500.0
2014-02-07 12:00:00,86.64,86.75,86.64,86.68,3600.0,77.4676,77.566,77.4676,77.5034,3600.0
2014-02-07 12:10:00,86.68,86.69,86.59,86.62,3700.0,77.5034,77.5123,77.4229,77.4497,3700.0
2014-02-07 12:20:00,86.63,86.68,86.59,86.64,3600.0,77.4587,77.5034,77.4229,77.4676,3600.0
2014-02-07 12:30:00,86.62,86.67,86.59,86.59,2500.0,77.4497,77.4944,77.4229,77.4229,2500.0
2014-02-07 12:40:00,86.59,86.59,86.43,86.43,4100.0,77.4229,77.4229,77.2798,77.2798,4100.0
2014-02-07 12:50:00,86.43,86.5,86.39,86.45,10700.0,77.2798,77.3424,77.2441,77.2977,10700.0
2014-02-07 13:00:00,86.48,86.51,86.43,86.45,5900.0,77.3245,77.3514,77.2798,77.2977,5900.0
2014-02-07 13:10:00,86.45,86.55,86.45,86.49,4600.0,77.2977,77.3871,77.2977,77.3335,4600.0
2014-02-07 13:20:00,86.5,86.55,86.45,86.54,3700.0,77.3424,77.3871,77.2977,77.3782,3700.0
2014-02-07 13:30:00,86.52,86.58,86.49,86.58,2900.0,77.3603,77.4139,77.3335,77.4139,2900.0
2014-02-07 13:40:00,86.63,86.68,86.59,86.64,2900.0,77.4587,77.5034,77.4229,77.4676,2900.0
2014-02-07 13:50:00,86.62,86.82,86.59,86.78,21800.0,77.4497,77.6285,77.4229,77.5928,21800.0
2014-02-07 14:00:00,86.8,86.95,86.8,86.95,5400.0,77.6107,77.7448,77.6107,77.7448,5400.0
2014-02-07 14:10:00,86.95,87.05,86.94,86.94,8300.0,77.7448,77.8342,77.7358,77.7358,8300.0
2014-02-07 14:20:00,86.99,87.17,86.99,87.13,5300.0,77.7805,77.9415,77.7805,77.9057,5300.0
2014-02-07 14:30:00,87.16,87.2,87.16,87.17,5900.0,77.9325,77.9683,77.9325,77.9415,5900.0
2014-02-07 14:40:00,87.13,87.34,87.13,87.25,5600.0,77.9057,78.0935,77.9057,78.013,5600.0
2014-02-07 14:50:00,87.22,87.3,87.2,87.26,3600.0,77.9862,78.0577,77.9683,78.022,3600.0
2014-02-07 15:00:00,87.23,87.35,87.23,87.35,5000.0,77.9951,78.1024,77.9951,78.1024,5000.0
2014-02-07 15:10:00,87.35,87.35,87.28,87.28,6100.0,78.1024,78.1024,78.0398,78.0398,6100.0
2014-02-07 15:20:00,87.28,87.38,87.24,87.38,13400.0,78.0398,78.1293,78.0041,78.1293,13400.0
2014-02-07 15:30:00,87.38,87.48,87.37,87.44,23700.0,78.1293,78.2187,78.1203,78.1829,23700.0
2014-02-07 15:40:00,87.44,87.53,87.42,87.47,19200.0,78.1829,78.2634,78.165,78.2097,19200.0
2014-02-07 15:50:00,87.49,87.61,87.41,87.59,32100.0,78.2276,78.3349,78.1561,78.317,32100.0
2014-02-10 09:30:00,87.42,87.58,87.31,87.57,19900.0,78.165,78.3081,78.0667,78.2991,19900.0
2014-02-10 09:40:00,87.49,87.52,87.3,87.36,15200.0,78.2276,78.2544,78.0577,78.1114,15200.0
2014-02-10 09:50:00,87.42,87.45,87.23,87.28,13200.0,78.165,78.1918,77.9951,78.0398,13200.0
2014-02-10 10:00:00,87.28,87.31,87.05,87.06,20000.0,78.0398,78.0667,77.8342,77.8431,20000.0
2014-02-10 10:10:00,87.14,87.4,87.13,87.31,9800.0,77.9147,78.1471,77.9057,78.0667,9800.0
2014-02-10 10:20:00,87.31,87.51,87.27,87.48,12500.0,78.0667,78.2455,78.0309,78.2187,12500.0
2014-02-10 10:30:00,87.49,87.53,87.41,87.5,17500.0,78.2276,78.2634,78.1561,78.2365,17500.0
2014-02-10 10:40:00,87.48,87.48,87.35,87.35,10100.0,78.2187,78.2187,78.1024,78.1024,10100.0
2014-02-10 10:50:00,87.31,87.41,87.31,87.37,7700.0,78.0667,78.1561,78.0667,78.1203,7700.0
2014-02-10 11:00:00,87.34,87.34,87.13,87.13,2500.0,78.0935,78.0935,77.9057,77.9057,2500.0
2014-02-10 11:10:00,87.12,87.29,87.12,87.29,2500.0,77.8968,78.0488,77.8968,78.0488,2500.0
2014-02-10 11:20:00,87.29,87.31,87.21,87.22,8400.0,78.0488,78.0667,77.9773,77.9862,8400.0
2014-02-10 11:30:00,87.19,87.3,87.19,87.29,2800.0,77.9594,78.0577,77.9594,78.0488,2800.0
2014-02-10 11:40:00,87.32,87.36,87.29,87.35,3000.0,78.0756,78.1114,78.0488,78.1024,3000.0
2014-02-10 11:50:00,87.45,87.46,87.31,87.31,3700.0,78.1918,78.2008,78.0667,78.0667,3700.0
2014-02-10 12:00:00,87.35,87.44,87.35,87.4,800.0,78.1024,78.1829,78.1024,78.1471,800.0
2014-02-10 12:10:00,87.43,87.43,87.43,87.43,500.0,78.174,78.174,78.174,78.174,500.0
2014-02-10 12:20:00,87.49,87.5,87.47,87.47,1700.0,78.2276,78.2365,78.2097,78.2097,1700.0
2014-02-10 12:30:00,87.43,87.47,87.43,87.47,600.0,78.174,78.2097,78.174,78.2097,600.0
2014-02-10 12:40:00,87.44,87.44,87.44,87.44,600.0,78.1829,78.1829,78.1829,78.1829,600.0
2014-02-10 12:50:00,87.39,87.4,87.36,87.37,1400.0,78.1382,78.1471,78.1114,78.1203,1400.0
2014-02-10 13:00:00,87.27,87.27,87.25,87.25,700.0,78.0309,78.0309,78.013,78.013,700.0
2014-02-10 13:10:00,87.25,87.27,87.19,87.2,2300.0,78.013,78.0309,77.9594,77.9683,2300.0
2014-02-10 13:20:00,87.2,87.29,87.2,87.28,2200.0,77.9683,78.0488,77.9683,78.0398,2200.0
2014-02-10 13:30:00,87.3,87.3,87.27,87.28,1300.0,78.0577,78.0577,78.0309,78.0398,1300.0
2014-02-10 13:40:00,87.33,87.33,87.3,87.31,800.0,78.0845,78.0845,78.0577,78.0667,800.0
2014-02-10 13:50:00,87.22,87.29,87.22,87.29,300.0,77.9862,78.0488,77.9862,78.0488,300.0
2014-02-10 14:00:00,87.25,87.39,87.25,87.34,15900.0,78.013,78.1382,78.013,78.0935,15900.0
2014-02-10 14:10:00,87.34,87.55,87.34,87.55,18100.0,78.0935,78.2813,78.0935,78.2813,18100.0
2014-02-10 14:20:00,87.54,87.56,87.5,87.51,2000.0,78.2723,78.2902,78.2365,78.2455,2000.0
2014-02-10 14:30:00,87.47,87.58,87.46,87.57,2100.0,78.2097,78.3081,78.2008,78.2991,2100.0
2014-02-10 14:40:00,87.56,87.56,87.51,87.53,1500.0,78.2902,78.2902,78.2455,78.2634,1500.0
2014-02-10 14:50:00,87.55,87.57,87.53,87.53,2400.0,78.2813,78.2991,78.2634,78.2634,2400.0
2014-02-10 15:00:00,87.52,87.52,87.44,87.44,1700.0,78.2544,78.2544,78.1829,78.1829,1700.0
2014-02-10 15:10:00,87.43,87.49,87.39,87.44,1900.0,78.174,78.2276,78.1382,78.1829,1900.0
2014-02-10 15:20:00,87.49,87.49,87.44,87.44,2100.0,78.2276,78.2276,78.1829,78.1829,2100.0
2014-02-10 15:30:00,87.43,87.66,87.43,87.61,6400.0,78.174,78.3796,78.174,78.3349,6400.0
2014-02-10 15:40:00,87.66,87.66,87.53,87.58,8400.0,78.3796,78.3796,78.2634,78.3081,8400.0
2014-02-10 15:50:00,87.58,87.63,87.53,87.56,8400.0,78.3081,78.3528,78.2634,78.2902,8400.0
2014-02-11 09:30:00,87.93,88.16,87.92,88.13,14600.0,78.621,78.8267,78.6121,78.7999,14600.0
2014-02-11 09:40:00,88.13,88.32,88.13,88.32,20000.0,78.7999,78.9697,78.7999,78.9697,20000.0
2014-02-11 09:50:00,88.25,88.43,88.22,88.42,5700.0,78.9071,79.0681,78.8803,79.0592,5700.0
2014-02-11 10:00:00,88.54,88.7,88.42,88.69,13000.0,79.1664,79.3095,79.0592,79.3006,13000.0
2014-02-11 10:10:00,88.71,88.94,88.69,88.85,9900.0,79.3184,79.5241,79.3006,79.4436,9900.0
2014-02-11 10:20:00,88.87,89.24,88.86,89.24,19400.0,79.4615,79.7923,79.4526,79.7923,19400.0
2014-02-11 10:30:00,89.2,89.31,89.13,89.16,8000.0,79.7566,79.8549,79.694,79.7208,8000.0
2014-02-11 10:40:00,89.27,89.35,89.17,89.17,11100.0,79.8192,79.8907,79.7297,79.7297,11100.0
2014-02-11 10:50:00,89.19,89.19,89.01,89.13,12500.0,79.7476,79.7476,79.5867,79.694,12500.0
2014-02-11 11:00:00,89.1,89.14,88.8,88.96,8600.0,79.6672,79.7029,79.3989,79.542,8600.0
2014-02-11 11:10:00,88.98,89.09,88.79,89.05,5800.0,79.5599,79.6582,79.39,79.6225,5800.0
2014-02-11 11:20:00,89.03,89.17,88.99,89.12,9500.0,79.6046,79.7297,79.5688,79.685,9500.0
2014-02-11 11:30:00,89.16,89.29,89.08,89.21,14000.0,79.7208,79.837,79.6493,79.7655,14000.0
2014-02-11 11:40:00,89.16,89.17,88.96,88.99,4400.0,79.7208,79.7297,79.542,79.5688,4400.0
2014-02-11 11:50:00,89.04,89.22,89.04,89.13,3200.0,79.6135,79.7745,79.6135,79.694,3200.0
2014-02-11 12:00:00,89.13,89.25,89.13,89.17,2800.0,79.694,79.8013,79.694,79.7297,2800.0
2014-02-11 12:10:00,89.16,89.16,88.96,89.09,5000.0,79.7208,79.7208,79.542,79.6582,5000.0
2014-02-11 12:20:00,89.1,89.1,89.01,89.05,2500.0,79.6672,79.6672,79.5867,79.6225,2500.0
2014-02-11 12:30:00,89.11,89.26,89.11,89.25,2200.0,79.6761,79.8102,79.6761,79.8013,2200.0
2014-02-11 12:40:00,89.21,89.21,89.02,89.06,2800.0,79.7655,79.7655,79.5956,79.6314,2800.0
2014-02-11 12:50:00,89.02,89.22,89.02,89.15,1800.0,79.5956,79.7745,79.5956,79.7119,1800.0
2014-02-11 13:00:00,89.22,89.34,89.22,89.34,1800.0,79.7745,79.8818,79.7745,79.8818,1800.0
2014-02-11 13:10:00,89.32,89.45,89.29,89.38,5900.0,79.8639,79.9801,79.837,79.9175,5900.0
2014-02-11 13:20:00,89.35,89.42,89.35,89.4,3200.0,79.8907,79.9533,79.8907,79.9354,3200.0
2014-02-11 13:30:00,89.36,89.41,89.25,89.31,3200.0,79.8996,79.9443,79.8013,79.8549,3200.0
2014-02-11 13:40:00,89.32,89.37,89.26,89.31,4100.0,79.8639,79.9086,79.8102,79.8549,4100.0
2014-02-11 13:50:00,89.31,89.36,89.31,89.32,1700.0,79.8549,79.8996,79.8549,79.8639,1700.0
2014-02-11 14:00:00,89.28,89.31,89.24,89.31,2200.0,79.8281,79.8549,79.7923,79.8549,2200.0
2014-02-11 14:10:00,89.32,89.38,89.3,89.36,5100.0,79.8639,79.9175,79.846,79.8996,5100.0
2014-02-11 14:20:00,89.37,89.47,89.37,89.38,8000.0,79.9086,79.998,79.9086,79.9175,8000.0
2014-02-11 14:30:00,89.33,89.39,89.3,89.39,2900.0,79.8728,79.9265,79.846,79.9265,2900.0
2014-02-11 14:40:00,89.4,89.49,89.4,89.44,4700.0,79.9354,80.0159,79.9354,79.9712,4700.0
2014-02-11 14:50:00,89.43,89.48,89.38,89.45,4000.0,79.9622,80.0069,79.9175,79.9801,4000.0
2014-02-11 15:00:00,89.46,89.49,89.43,89.49,7100.0,79.989,80.0159,79.9622,80.0159,7100.0
2014-02-11 15:10:00,89.52,89.58,89.49,89.56,7100.0,80.0427,80.0963,80.0159,80.0785,7100.0
2014-02-11 15:20:00,89.56,89.56,89.44,89.47,5400.0,80.0785,80.0785,79.9712,79.998,5400.0
2014-02-11 15:30:00,89.45,89.52,89.42,89.52,13800.0,79.9801,80.0427,79.9533,80.0427,13800.0
2014-02-11 15:40:00,89.51,89.6,89.5,89.55,26400.0,80.0338,80.1142,80.0248,80.0695,26400.0
2014-02-11 15:50:00,89.56,89.61,89.52,89.6,33900.0,80.0785,80.1232,80.0427,80.1142,33900.0
2014-02-12 09:30:00,88.67,88.9,88.67,88.82,63000.0,79.2827,79.4883,79.2827,79.4168,63000.0
2014-02-12 09:40:00,88.85,88.86,88.56,88.57,23300.0,79.4436,79.4526,79.1843,79.1933,23300.0
2014-02-12 09:50:00,88.61,88.65,88.52,88.57,6700.0,79.229,79.2648,79.1486,79.1933,6700.0
2014-02-12 10:00:00,88.6,88.61,88.22,88.31,52000.0,79.2201,79.229,78.8803,78.9608,52000.0
2014-02-12 10:10:00,88.3,88.39,88.23,88.28,5500.0,78.9519,79.0323,78.8893,78.934,5500.0
2014-02-12 10:20:00,88.28,88.39,88.25,88.3,17500.0,78.934,79.0323,78.9071,78.9519,17500.0
2014-02-12 10:30:00,88.33,88.37,88.24,88.34,30400.0,78.9787,79.0144,78.8982,78.9876,30400.0
2014-02-12 10:40:00,88.33,88.33,87.93,88.07,71200.0,78.9787,78.9787,78.621,78.7462,71200.0
2014-02-12 10:50:00,88.07,88.21,88.0,88.17,36200.0,78.7462,78.8714,78.6836,78.8356,36200.0
2014-02-12 11:00:00,88.2,88.29,88.16,88.22,71600.0,78.8624,78.9429,78.8267,78.8803,71600.0
2014-02-12 11:10:00,88.23,88.4,88.23,88.28,30800.0,78.8893,79.0413,78.8893,78.934,30800.0
2014-02-12 11:20:00,88.28,88.36,88.21,88.27,53100.0,78.934,79.0055,78.8714,78.925,53100.0
2014-02-12 11:30:00,88.35,88.41,88.18,88.18,22600.0,78.9966,79.0502,78.8446,78.8446,22600.0
2014-02-12 11:40:00,88.22,88.28,88.15,88.17,5800.0,78.8803,78.934,78.8177,78.8356,5800.0
2014-02-12 11:50:00,88.14,88.16,88.04,88.07,8200.0,78.8088,78.8267,78.7194,78.7462,8200.0
2014-02-12 12:00:00,88.13,88.13,88.04,88.07,5500.0,78.7999,78.7999,78.7194,78.7462,5500.0
2014-02-12 12:10:00,88.07,88.09,88.05,88.05,1700.0,78.7462,78.7641,78.7283,78.7283,1700.0
2014-02-12 12:20:00,88.07,88.12,88.06,88.09,2600.0,78.7462,78.7909,78.7373,78.7641,2600.0
2014-02-12 12:30:00,88.08,88.19,88.06,88.06,14700.0,78.7551,78.8535,78.7373,78.7373,14700.0
2014-02-12 12:40:00,88.06,88.11,88.0,88.11,6200.0,78.7373,78.782,78.6836,78.782,6200.0
2014-02-12 12:50:00,88.08,88.12,88.0,88.12,16100.0,78.7551,78.7909,78.6836,78.7909,16100.0
2014-02-12 13:00:00,88.2,88.2,88.11,88.11,1900.0,78.8624,78.8624,78.782,78.782,1900.0
2014-02-12 13:10:00,88.16,88.27,88.11,88.27,8800.0,78.8267,78.925,78.782,78.925,8800.0
2014-02-12 13:20:00,88.28,88.32,88.21,88.29,11400.0,78.934,78.9697,78.8714,78.9429,11400.0
2014-02-12 13:30:00,88.3,88.34,88.19,88.19,10300.0,78.9519,78.9876,78.8535,78.8535,10300.0
2014-02-12 13:40:00,88.2,88.28,88.16,88.19,7900.0,78.8624,78.934,78.8267,78.8535,7900.0
2014-02-12 13:50:00,88.19,88.24,88.15,88.15,21100.0,78.8535,78.8982,78.8177,78.8177,21100.0
2014-02-12 14:00:00,88.18,88.2,88.15,88.18,12400.0,78.8446,78.8624,78.8177,78.8446,12400.0
2014-02-12 14:10:00,88.18,88.19,88.09,88.09,8400.0,78.8446,78.8535,78.7641,78.7641,8400.0
2014-02-12 14:20:00,88.13,88.18,88.09,88.15,4100.0,78.7999,78.8446,78.7641,78.8177,4100.0
2014-02-12 14:30:00,88.13,88.13,87.98,87.98,8900.0,78.7999,78.7999,78.6657,78.6657,8900.0
2014-02-12 14:40:00,88.0,88.0,87.94,87.95,4300.0,78.6836,78.6836,78.63,78.6389,4300.0
2014-02-12 14:50:00,87.95,87.96,87.89,87.94,8000.0,78.6389,78.6478,78.5853,78.63,8000.0
2014-02-12 15:00:00,87.96,87.98,87.95,87.98,11000.0,78.6478,78.6657,78.6389,78.6657,11000.0
2014-02-12 15:10:00,87.99,87.99,87.86,87.97,36800.0,78.6747,78.6747,78.5584,78.6568,36800.0
2014-02-12 15:20:00,87.97,87.97,87.91,87.95,17400.0,78.6568,78.6568,78.6031,78.6389,17400.0
2014-02-12 15:30:00,87.96,87.96,87.87,87.91,33800.0,78.6478,78.6478,78.5674,78.6031,33800.0
2014-02-12 15:40:00,87.91,88.0,87.91,87.94,31400.0,78.6031,78.6836,78.6031,78.63,31400.0
2014-02-12 15:50:00,87.97,87.97,87.87,87.92,70700.0,78.6568,78.6568,78.5674,78.6121,70700.0
2014-02-13 09:30:00,87.65,87.77,87.6,87.65,21300.0,78.3707,78.478,78.326,78.3707,21300.0
2014-02-13 09:40:00,87.68,87.74,87.53,87.57,38000.0,78.3975,78.4511,78.2634,78.2991,38000.0
2014-02-13 09:50:00,87.57,87.65,87.53,87.65,19000.0,78.2991,78.3707,78.2634,78.3707,19000.0
2014-02-13 10:00:00,87.7,88.08,87.67,88.08,30800.0,78.4154,78.7551,78.3886,78.7551,30800.0
2014-02-13 10:10:00,88.03,88.16,87.92,88.1,20000.0,78.7104,78.8267,78.6121,78.773,20000.0
2014-02-13 10:20:00,88.11,88.16,87.99,88.03,21700.0,78.782,78.8267,78.6747,78.7104,21700.0
2014-02-13 10:30:00,88.03,88.05,87.93,87.94,15400.0,78.7104,78.7283,78.621,78.63,15400.0
2014-02-13 10:40:00,87.93,87.95,87.81,87.95,21600.0,78.621,78.6389,78.5137,78.6389,21600.0
2014-02-13 10:50:00,87.95,88.1,87.92,88.0,11200.0,78.6389,78.773,78.6121,78.6836,11200.0
2014-02-13 11:00:00,88.04,88.11,87.91,87.99,9300.0,78.7194,78.782,78.6031,78.6747,9300.0
2014-02-13 11:10:00,87.95,88.1,87.9,88.08,9100.0,78.6389,78.773,78.5942,78.7551,9100.0
2014-02-13 11:20:00,88.17,88.21,87.88,87.92,34100.0,78.8356,78.8714,78.5763,78.6121,34100.0
2014-02-13 11:30:00,87.93,88.07,87.9,87.99,10700.0,78.621,78.7462,78.5942,78.6747,10700.0
2014-02-13 11:40:00,88.0,88.0,87.92,87.92,5700.0,78.6836,78.6836,78.6121,78.6121,5700.0
2014-02-13 11:50:00,87.89,88.0,87.89,87.94,800.0,78.5853,78.6836,78.5853,78.63,800.0
2014-02-13 12:00:00,87.98,87.98,87.81,87.82,2500.0,78.6657,78.6657,78.5137,78.5227,2500.0
2014-02-13 12:10:00,87.81,87.91,87.8,87.8,3200.0,78.5137,78.6031,78.5048,78.5048,3200.0
2014-02-13 12:20:00,87.82,87.94,87.81,87.88,3000.0,78.5227,78.63,78.5137,78.5763,3000.0
2014-02-13 12:30:00,87.91,87.99,87.89,87.95,7900.0,78.6031,78.6747,78.5853,78.6389,7900.0
2014-02-13 12:40:00,88.0,88.14,87.97,88.14,5800.0,78.6836,78.8088,78.6568,78.8088,5800.0
2014-02-13 12:50:00,88.1,88.11,88.0,88.04,7900.0,78.773,78.782,78.6836,78.7194,7900.0
2014-02-13 13:00:00,88.06,88.23,88.03,88.12,9400.0,78.7373,78.8893,78.7104,78.7909,9400.0
2014-02-13 13:10:00,88.14,88.3,88.14,88.27,8900.0,78.8088,78.9519,78.8088,78.925,8900.0
2014-02-13 13:20:00,88.25,88.28,88.09,88.14,11800.0,78.9071,78.934,78.7641,78.8088,11800.0
2014-02-13 13:30:00,88.14,88.25,88.14,88.24,7000.0,78.8088,78.9071,78.8088,78.8982,7000.0
2014-02-13 13:40:00,88.25,88.3,88.21,88.24,11600.0,78.9071,78.9519,78.8714,78.8982,11600.0
2014-02-13 13:50:00,88.25,88.28,88.22,88.25,3300.0,78.9071,78.934,78.8803,78.9071,3300.0
2014-02-13 14:00:00,88.25,88.3,88.19,88.26,21300.0,78.9071,78.9519,78.8535,78.9161,21300.0
2014-02-13 14:10:00,88.3,88.34,88.2,88.27,37200.0,78.9519,78.9876,78.8624,78.925,37200.0
2014-02-13 14:20:00,88.26,88.26,88.11,88.14,5600.0,78.9161,78.9161,78.782,78.8088,5600.0
2014-02-13 14:30:00,88.08,88.21,88.08,88.16,15600.0,78.7551,78.8714,78.7551,78.8267,15600.0
2014-02-13 14:40:00,88.1,88.24,88.06,88.2,2900.0,78.773,78.8982,78.7373,78.8624,2900.0
2014-02-13 14:50:00,88.2,88.36,88.19,88.29,14200.0,78.8624,79.0055,78.8535,78.9429,14200.0
2014-02-13 15:00:00,88.31,88.34,88.2,88.3,6500.0,78.9608,78.9876,78.8624,78.9519,6500.0
2014-02-13 15:10:00,88.31,88.34,88.25,88.29,5900.0,78.9608,78.9876,78.9071,78.9429,5900.0
2014-02-13 15:20:00,88.29,88.44,88.29,88.4,11900.0,78.9429,79.077,78.9429,79.0413,11900.0
2014-02-13 15:30:00,88.4,88.43,88.36,88.43,35000.0,79.0413,79.0681,79.0055,79.0681,35000.0
2014-02-13 15:40:00,88.43,88.55,88.41,88.49,40700.0,79.0681,79.1754,79.0502,79.1217,40700.0
2014-02-13 15:50:00,88.53,88.61,88.4,88.43,70100.0,79.1575,79.229,79.0413,79.0681,70100.0
2014-02-14 09:30:00,89.02,89.11,88.83,88.86,28400.0,79.5956,79.6761,79.4257,79.4526,28400.0
2014-02-14 09:40:00,88.81,88.85,88.65,88.78,17300.0,79.4079,79.4436,79.2648,79.381,17300.0
2014-02-14 09:50:00,88.79,88.89,88.65,88.73,23300.0,79.39,79.4794,79.2648,79.3363,23300.0
2014-02-14 10:00:00,88.77,88.82,88.7,88.72,10000.0,79.3721,79.4168,79.3095,79.3274,10000.0
2014-02-14 10:10:00,88.81,88.95,88.77,88.88,6000.0,79.4079,79.533,79.3721,79.4705,6000.0
2014-02-14 10:20:00,88.89,89.0,88.87,88.99,2200.0,79.4794,79.5777,79.4615,79.5688,2200.0
2014-02-14 10:30:00,89.0,89.01,88.87,88.87,4500.0,79.5777,79.5867,79.4615,79.4615,4500.0
2014-02-14 10:40:00,88.89,88.94,88.68,88.78,8900.0,79.4794,79.5241,79.2916,79.381,8900.0
2014-02-14 10:50:00,88.76,88.76,88.65,88.66,12000.0,79.3632,79.3632,79.2648,79.2737,12000.0
2014-02-14 11:00:00,88.69,88.74,88.6,88.61,14300.0,79.3006,79.3453,79.2201,79.229,14300.0
2014-02-14 11:10:00,88.63,88.8,88.63,88.8,10000.0,79.2469,79.3989,79.2469,79.3989,10000.0
2014-02-14 11:20:00,88.77,88.78,88.66,88.71,18000.0,79.3721,79.381,79.2737,79.3184,18000.0
2014-02-14 11:30:00,88.73,88.78,88.65,88.73,8100.0,79.3363,79.381,79.2648,79.3363,8100.0
2014-02-14 11:40:00,88.76,88.88,88.67,88.69,9100.0,79.3632,79.4705,79.2827,79.3006,9100.0
2014-02-14 11:50:00,88.81,88.81,88.61,88.64,6100.0,79.4079,79.4079,79.229,79.2559,6100.0
2014-02-14 12:00:00,88.65,88.78,88.62,88.71,6600.0,79.2648,79.381,79.238,79.3184,6600.0
2014-02-14 12:10:00,88.67,88.82,88.66,88.71,3100.0,79.2827,79.4168,79.2737,79.3184,3100.0
2014-02-14 12:20:00,88.76,88.87,88.65,88.65,6100.0,79.3632,79.4615,79.2648,79.2648,6100.0
2014-02-14 12:30:00,88.71,88.73,88.63,88.68,5000.0,79.3184,79.3363,79.2469,79.2916,5000.0
2014-02-14 12:40:00,88.67,88.79,88.63,88.64,15200.0,79.2827,79.39,79.2469,79.2559,15200.0
2014-02-14 12:50:00,88.65,88.69,88.64,88.67,4200.0,79.2648,79.3006,79.2559,79.2827,4200.0
2014-02-14 13:00:00,88.66,88.79,88.63,88.7,11400.0,79.2737,79.39,79.2469,79.3095,11400.0
2014-02-14 13:10:00,88.68,88.8,88.68,88.78,3600.0,79.2916,79.3989,79.2916,79.381,3600.0
2014-02-14 13:20:00,88.77,88.84,88.77,88.81,3400.0,79.3721,79.4347,79.3721,79.4079,3400.0
2014-02-14 13:30:00,88.82,88.93,88.82,88.93,3600.0,79.4168,79.5152,79.4168,79.5152,3600.0
2014-02-14 13:40:00,88.94,88.98,88.91,88.98,4800.0,79.5241,79.5599,79.4973,79.5599,4800.0
2014-02-14 13:50:00,88.99,89.01,88.95,88.96,3200.0,79.5688,79.5867,79.533,79.542,3200.0
2014-02-14 14:00:00,89.02,89.02,88.94,88.95,4100.0,79.5956,79.5956,79.5241,79.533,4100.0
2014-02-14 14:10:00,88.98,89.08,88.96,89.07,5000.0,79.5599,79.6493,79.542,79.6403,5000.0
2014-02-14 14:20:00,89.07,89.17,89.07,89.14,11200.0,79.6403,79.7297,79.6403,79.7029,11200.0
2014-02-14 14:30:00,89.14,89.16,89.01,89.01,8000.0,79.7029,79.7208,79.5867,79.5867,8000.0
2014-02-14 14:40:00,89.04,89.04,88.92,89.02,9000.0,79.6135,79.6135,79.5062,79.5956,9000.0
2014-02-14 14:50:00,89.02,89.15,89.01,89.1,9200.0,79.5956,79.7119,79.5867,79.6672,9200.0
2014-02-14 15:00:00,89.12,89.12,89.05,89.09,9700.0,79.685,79.685,79.6225,79.6582,9700.0
2014-02-14 15:10:00,89.09,89.12,89.08,89.1,12900.0,79.6582,79.685,79.6493,79.6672,12900.0
2014-02-14 15:20:00,89.09,89.14,89.07,89.13,11100.0,79.6582,79.7029,79.6403,79.694,11100.0
2014-02-14 15:30:00,89.12,89.12,88.95,89.01,22200.0,79.685,79.685,79.533,79.5867,22200.0
2014-02-14 15:40:00,89.0,89.15,89.0,89.15,43800.0,79.5777,79.7119,79.5777,79.7119,43800.0
2014-02-14 15:50:00,89.14,89.21,89.13,89.16,61000.0,79.7029,79.7655,79.694,79.7208,61000.0
2014-02-18 09:30:00,89.95,89.98,89.65,89.7,80000.0,80.4272,80.454,80.1589,80.2036,80000.0
2014-02-18 09:40:00,89.67,89.7,89.48,89.51,40900.0,80.1768,80.2036,80.0069,80.0338,40900.0
2014-02-18 09:50:00,89.53,89.54,89.21,89.35,65600.0,80.0516,80.0606,79.7655,79.8907,65600.0
2014-02-18 10:00:00,89.34,89.34,89.04,89.26,36100.0,79.8818,79.8818,79.6135,79.8102,36100.0
2014-02-18 10:10:00,89.28,89.5,89.27,89.47,13000.0,79.8281,80.0248,79.8192,79.998,13000.0
2014-02-18 10:20:00,89.5,89.63,89.44,89.55,68800.0,80.0248,80.1411,79.9712,80.0695,68800.0
2014-02-18 10:30:00,89.56,89.67,89.42,89.54,77200.0,80.0785,80.1768,79.9533,80.0606,77200.0
2014-02-18 10:40:00,89.53,89.53,89.42,89.42,16600.0,80.0516,80.0516,79.9533,79.9533,16600.0
2014-02-18 10:50:00,89.42,89.47,89.38,89.4,7200.0,79.9533,79.998,79.9175,79.9354,7200.0
2014-02-18 11:00:00,89.41,89.47,89.36,89.45,6300.0,79.9443,79.998,79.8996,79.9801,6300.0
2014-02-18 11:10:00,89.44,89.48,89.33,89.42,65900.0,79.9712,80.0069,79.8728,79.9533,65900.0
2014-02-18 11:20:00,89.43,89.55,89.4,89.53,26600.0,79.9622,80.0695,79.9354,80.0516,26600.0
2014-02-18 11:30:00,89.59,89.59,89.4,89.41,7500.0,80.1053,80.1053,79.9354,79.9443,7500.0
2014-02-18 11:40:00,89.41,89.77,89.4,89.67,5200.0,79.9443,80.2662,79.9354,80.1768,5200.0
2014-02-18 11:50:00,89.71,89.78,89.57,89.63,8000.0,80.2126,80.2752,80.0874,80.1411,8000.0
2014-02-18 12:00:00,89.61,89.72,89.48,89.48,8600.0,80.1232,80.2215,80.0069,80.0069,8600.0
2014-02-18 12:10:00,89.48,89.48,89.35,89.45,4900.0,80.0069,80.0069,79.8907,79.9801,4900.0
2014-02-18 12:20:00,89.44,89.53,89.44,89.47,6600.0,79.9712,80.0516,79.9712,79.998,6600.0
2014-02-18 12:30:00,89.46,89.47,89.38,89.45,4300.0,79.989,79.998,79.9175,79.9801,4300.0
2014-02-18 12:40:00,89.47,89.47,89.4,89.4,4600.0,79.998,79.998,79.9354,79.9354,4600.0
2014-02-18 12:50:00,89.4,89.4,89.3,89.32,10700.0,79.9354,79.9354,79.846,79.8639,10700.0
2014-02-18 13:00:00,89.36,89.5,89.34,89.46,4200.0,79.8996,80.0248,79.8818,79.989,4200.0
2014-02-18 13:10:00,89.4,89.45,89.29,89.32,5400.0,79.9354,79.9801,79.837,79.8639,5400.0
2014-02-18 13:20:00,89.32,89.32,89.21,89.27,4700.0,79.8639,79.8639,79.7655,79.8192,4700.0
2014-02-18 13:30:00,89.3,89.44,89.27,89.36,18000.0,79.846,79.9712,79.8192,79.8996,18000.0
2014-02-18 13:40:00,89.37,89.57,89.34,89.53,26600.0,79.9086,80.0874,79.8818,80.0516,26600.0
2014-02-18 13:50:00,89.46,89.54,89.45,89.54,5900.0,79.989,80.0606,79.9801,80.0606,5900.0
2014-02-18 14:00:00,89.53,89.59,89.48,89.51,8600.0,80.0516,80.1053,80.0069,80.0338,8600.0
2014-02-18 14:10:00,89.49,89.62,89.46,89.61,20400.0,80.0159,80.1321,79.989,80.1232,20400.0
2014-02-18 14:20:00,89.61,89.63,89.52,89.62,8500.0,80.1232,80.1411,80.0427,80.1321,8500.0
2014-02-18 14:30:00,89.62,89.89,89.61,89.62,32100.0,80.1321,80.3735,80.1232,80.1321,32100.0
2014-02-18 14:40:00,89.62,89.63,89.55,89.57,17100.0,80.1321,80.1411,80.0695,80.0874,17100.0
2014-02-18 14:50:00,89.59,89.62,89.54,89.62,16700.0,80.1053,80.1321,80.0606,80.1321,16700.0
2014-02-18 15:00:00,89.6,89.6,89.51,89.54,14200.0,80.1142,80.1142,80.0338,80.0606,14200.0
2014-02-18 15:10:00,89.54,89.62,89.49,89.61,19300.0,80.0606,80.1321,80.0159,80.1232,19300.0
2014-02-18 15:20:00,89.61,89.81,89.6,89.74,85500.0,80.1232,80.302,80.1142,80.2394,85500.0
2014-02-18 15:30:00,89.74,89.8,89.65,89.65,124400.0,80.2394,80.2931,80.1589,80.1589,124400.0
2014-02-18 15:40:00,89.65,89.71,89.58,89.7,71200.0,80.1589,80.2126,80.0963,80.2036,71200.0
2014-02-18 15:50:00,89.71,89.8,89.61,89.67,69000.0,80.2126,80.2931,80.1232,80.1768,69000.0
2014-02-19 09:30:00,89.46,89.5,89.2,89.33,55200.0,79.989,80.0248,79.7566,79.8728,55200.0
2014-02-19 09:40:00,89.34,89.44,89.23,89.23,34400.0,79.8818,79.9712,79.7834,79.7834,34400.0
2014-02-19 09:50:00,89.22,89.36,89.17,89.29,61000.0,79.7745,79.8996,79.7297,79.837,61000.0
2014-02-19 10:00:00,89.31,89.35,89.03,89.08,55800.0,79.8549,79.8907,79.6046,79.6493,55800.0
2014-02-19 10:10:00,89.08,89.42,88.98,89.42,81600.0,79.6493,79.9533,79.5599,79.9533,81600.0
2014-02-19 10:20:00,89.45,89.48,89.36,89.45,40500.0,79.9801,80.0069,79.8996,79.9801,40500.0
2014-02-19 10:30:00,89.41,89.43,89.33,89.36,29500.0,79.9443,79.9622,79.8728,79.8996,29500.0
2014-02-19 10:40:00,89.35,89.42,89.26,89.32,34000.0,79.8907,79.9533,79.8102,79.8639,34000.0
2014-02-19 10:50:00,89.28,89.42,89.24,89.36,45900.0,79.8281,79.9533,79.7923,79.8996,45900.0
2014-02-19 11:00:00,89.32,89.41,89.24,89.28,11400.0,79.8639,79.9443,79.7923,79.8281,11400.0
2014-02-19 11:10:00,89.32,89.45,89.23,89.37,36700.0,79.8639,79.9801,79.7834,79.9086,36700.0
2014-02-19 11:20:00,89.37,89.39,89.18,89.18,44800.0,79.9086,79.9265,79.7387,79.7387,44800.0
2014-02-19 11:30:00,89.19,89.26,88.87,88.99,38400.0,79.7476,79.8102,79.4615,79.5688,38400.0
2014-02-19 11:40:00,89.01,89.06,88.93,89.06,2700.0,79.5867,79.6314,79.5152,79.6314,2700.0
2014-02-19 11:50:00,89.03,89.03,88.87,88.87,5900.0,79.6046,79.6046,79.4615,79.4615,5900.0
2014-02-19 12:00:00,88.84,88.84,88.51,88.59,18200.0,79.4347,79.4347,79.1396,79.2112,18200.0
2014-02-19 12:10:00,88.65,88.72,88.51,88.53,4700.0,79.2648,79.3274,79.1396,79.1575,4700.0
2014-02-19 12:20:00,88.55,88.55,88.48,88.53,8000.0,79.1754,79.1754,79.1128,79.1575,8000.0
2014-02-19 12:30:00,88.53,88.71,88.52,88.59,3900.0,79.1575,79.3184,79.1486,79.2112,3900.0
2014-02-19 12:40:00,88.59,88.72,88.55,88.64,6000.0,79.2112,79.3274,79.1754,79.2559,6000.0
2014-02-19 12:50:00,88.66,88.77,88.62,88.73,3300.0,79.2737,79.3721,79.238,79.3363,3300.0
2014-02-19 13:00:00,88.73,88.8,88.7,88.74,13900.0,79.3363,79.3989,79.3095,79.3453,13900.0
2014-02-19 13:10:00,88.74,88.75,88.74,88.75,5800.0,79.3453,79.3542,79.3453,79.3542,5800.0
2014-02-19 13:20:00,88.74,88.83,88.71,88.83,39400.0,79.3453,79.4257,79.3184,79.4257,39400.0
2014-02-19 13:30:00,88.81,88.89,88.71,88.72,50600.0,79.4079,79.4794,79.3184,79.3274,50600.0
2014-02-19 13:40:00,88.71,88.75,88.6,88.75,41800.0,79.3184,79.3542,79.2201,79.3542,41800.0
2014-02-19 13:50:00,88.75,88.75,88.6,88.66,21300.0,79.3542,79.3542,79.2201,79.2737,21300.0
2014-02-19 14:00:00,88.65,88.66,88.52,88.56,20300.0,79.2648,79.2737,79.1486,79.1843,20300.0
2014-02-19 14:10:00,88.55,88.56,88.38,88.4,35100.0,79.1754,79.1843,79.0234,79.0413,35100.0
2014-02-19 14:20:00,88.4,88.4,88.33,88.4,27300.0,79.0413,79.0413,78.9787,79.0413,27300.0
2014-02-19 14:30:00,88.39,88.48,88.36,88.43,22900.0,79.0323,79.1128,79.0055,79.0681,22900.0
2014-02-19 14:40:00,88.47,88.5,88.37,88.41,8800.0,79.1039,79.1307,79.0144,79.0502,8800.0
2014-02-19 14:50:00,88.41,88.6,88.35,88.54,5100.0,79.0502,79.2201,78.9966,79.1664,5100.0
2014-02-19 15:00:00,88.52,88.59,88.5,88.58,10200.0,79.1486,79.2112,79.1307,79.2022,10200.0
2014-02-19 15:10:00,88.59,88.59,88.33,88.33,22800.0,79.2112,79.2112,78.9787,78.9787,22800.0
2014-02-19 15:20:00,88.39,88.44,88.35,88.36,12500.0,79.0323,79.077,78.9966,79.0055,12500.0
2014-02-19 15:30:00,88.39,88.45,88.34,88.45,16500.0,79.0323,79.086,78.9876,79.086,16500.0
2014-02-19 15:40:00,88.45,88.49,88.29,88.33,44900.0,79.086,79.1217,78.9429,78.9787,44900.0
2014-02-19 15:50:00,88.34,88.4,88.17,88.19,83800.0,78.9876,79.0413,78.8356,78.8535,83800.0
2014-02-20 09:30:00,88.93,89.06,88.65,88.65,41800.0,79.5152,79.6314,79.2648,79.2648,41800.0
2014-02-20 09:40:00,88.68,88.7,88.57,88.66,11900.0,79.2916,79.3095,79.1933,79.2737,11900.0
2014-02-20 09:50:00,88.65,88.7,88.29,88.35,10800.0,79.2648,79.3095,78.9429,78.9966,10800.0
2014-02-20 10:00:00,88.28,88.46,88.1,88.27,43500.0,78.934,79.0949,78.773,78.925,43500.0
2014-02-20 10:10:00,88.28,88.58,88.27,88.46,36400.0,78.934,79.2022,78.925,79.0949,36400.0
2014-02-20 10:20:00,88.44,88.47,88.34,88.34,30800.0,79.077,79.1039,78.9876,78.9876,30800.0
2014-02-20 10:30:00,88.4,88.62,88.36,88.59,32000.0,79.0413,79.238,79.0055,79.2112,32000.0
2014-02-20 10:40:00,88.64,88.7,88.54,88.58,21500.0,79.2559,79.3095,79.1664,79.2022,21500.0
2014-02-20 10:50:00,88.58,88.69,88.54,88.61,13900.0,79.2022,79.3006,79.1664,79.229,13900.0
2014-02-20 11:00:00,88.6,88.6,88.46,88.57,24500.0,79.2201,79.2201,79.0949,79.1933,24500.0
2014-02-20 11:10:00,88.57,88.6,88.46,88.55,28500.0,79.1933,79.2201,79.0949,79.1754,28500.0
2014-02-20 11:20:00,88.57,88.59,88.28,88.28,24900.0,79.1933,79.2112,78.934,78.934,24900.0
2014-02-20 11:30:00,88.29,88.53,88.27,88.48,19000.0,78.9429,79.1575,78.925,79.1128,19000.0
2014-02-20 11:40:00,88.36,88.42,88.36,88.36,1300.0,79.0055,79.0592,79.0055,79.0055,1300.0
2014-02-20 11:50:00,88.36,88.42,88.2,88.26,11700.0,79.0055,79.0592,78.8624,78.9161,11700.0
2014-02-20 12:00:00,88.28,88.49,88.26,88.47,4500.0,78.934,79.1217,78.9161,79.1039,4500.0
2014-02-20 12:10:00,88.54,88.69,88.54,88.69,5300.0,79.1664,79.3006,79.1664,79.3006,5300.0
2014-02-20 12:20:00,88.8,88.88,88.8,88.88,300.0,79.3989,79.4705,79.3989,79.4705,300.0
2014-02-20 12:30:00,88.93,88.99,88.84,88.84,5700.0,79.5152,79.5688,79.4347,79.4347,5700.0
2014-02-20 12:40:00,88.83,88.87,88.71,88.71,12700.0,79.4257,79.4615,79.3184,79.3184,12700.0
2014-02-20 12:50:00,88.69,88.89,88.69,88.82,1900.0,79.3006,79.4794,79.3006,79.4168,1900.0
2014-02-20 13:00:00,88.92,88.94,88.86,88.9,900.0,79.5062,79.5241,79.4526,79.4883,900.0
2014-02-20 13:10:00,88.88,88.91,88.85,88.9,400.0,79.4705,79.4973,79.4436,79.4883,400.0
2014-02-20 13:20:00,88.86,88.86,88.71,88.75,5600.0,79.4526,79.4526,79.3184,79.3542,5600.0
2014-02-20 13:30:00,88.79,88.83,88.75,88.78,3200.0,79.39,79.4257,79.3542,79.381,3200.0
2014-02-20 13:40:00,88.75,88.81,88.71,88.75,4100.0,79.3542,79.4079,79.3184,79.3542,4100.0
2014-02-20 13:50:00,88.78,88.86,88.76,88.86,1400.0,79.381,79.4526,79.3632,79.4526,1400.0
2014-02-20 14:00:00,88.85,88.86,88.71,88.78,4700.0,79.4436,79.4526,79.3184,79.381,4700.0
2014-02-20 14:10:00,88.71,88.82,88.71,88.82,14800.0,79.3184,79.4168,79.3184,79.4168,14800.0
2014-02-20 14:20:00,88.83,88.83,88.66,88.73,15300.0,79.4257,79.4257,79.2737,79.3363,15300.0
2014-02-20 14:30:00,88.71,88.74,88.64,88.74,6000.0,79.3184,79.3453,79.2559,79.3453,6000.0
2014-02-20 14:40:00,88.74,88.82,88.71,88.74,6400.0,79.3453,79.4168,79.3184,79.3453,6400.0
2014-02-20 14:50:00,88.76,88.85,88.73,88.85,5300.0,79.3632,79.4436,79.3363,79.4436,5300.0
2014-02-20 15:00:00,88.86,88.95,88.82,88.87,18300.0,79.4526,79.533,79.4168,79.4615,18300.0
2014-02-20 15:10:00,88.89,88.95,88.8,88.8,18200.0,79.4794,79.533,79.3989,79.3989,18200.0
2014-02-20 15:20:00,88.86,88.94,88.8,88.84,14100.0,79.4526,79.5241,79.3989,79.4347,14100.0
2014-02-20 15:30:00,88.84,88.95,88.8,88.85,13100.0,79.4347,79.533,79.3989,79.4436,13100.0
2014-02-20 15:40:00,88.82,88.98,88.75,88.95,47700.0,79.4168,79.5599,79.3542,79.533,47700.0
2014-02-20 15:50:00,88.96,88.99,88.9,88.9,35700.0,79.542,79.5688,79.4883,79.4883,35700.0
2014-02-21 09:30:00,89.63,89.69,89.39,89.46,35200.0,80.1411,80.1947,79.9265,79.989,35200.0
2014-02-21 09:40:00,89.52,89.58,89.43,89.55,12600.0,80.0427,80.0963,79.9622,80.0695,12600.0
2014-02-21 09:50:00,89.55,89.56,89.31,89.31,17600.0,80.0695,80.0785,79.8549,79.8549,17600.0
2014-02-21 10:00:00,89.31,89.48,89.31,89.4,36900.0,79.8549,80.0069,79.8549,79.9354,36900.0
2014-02-21 10:10:00,89.38,89.43,89.2,89.26,20900.0,79.9175,79.9622,79.7566,79.8102,20900.0
2014-02-21 10:20:00,89.19,89.2,89.11,89.14,13600.0,79.7476,79.7566,79.6761,79.7029,13600.0
2014-02-21 10:30:00,89.15,89.22,89.11,89.22,8700.0,79.7119,79.7745,79.6761,79.7745,8700.0
2014-02-21 10:40:00,89.17,89.31,89.15,89.25,30500.0,79.7297,79.8549,79.7119,79.8013,30500.0
2014-02-21 10:50:00,89.29,89.31,89.14,89.15,35700.0,79.837,79.8549,79.7029,79.7119,35700.0
2014-02-21 11:00:00,89.16,89.25,89.0,89.0,7700.0,79.7208,79.8013,79.5777,79.5777,7700.0
2014-02-21 11:10:00,88.99,89.05,88.91,88.95,6000.0,79.5688,79.6225,79.4973,79.533,6000.0
2014-02-21 11:20:00,88.92,89.17,88.92,89.14,11800.0,79.5062,79.7297,79.5062,79.7029,11800.0
2014-02-21 11:30:00,89.12,89.12,88.98,89.0,10300.0,79.685,79.685,79.5599,79.5777,10300.0
2014-02-21 11:40:00,89.09,89.09,88.74,88.74,10800.0,79.6582,79.6582,79.3453,79.3453,10800.0
2014-02-21 11:50:00,88.73,88.82,88.55,88.55,3800.0,79.3363,79.4168,79.1754,79.1754,3800.0
2014-02-21 12:00:00,88.55,88.68,88.55,88.6,11700.0,79.1754,79.2916,79.1754,79.2201,11700.0
2014-02-21 12:10:00,88.61,88.82,88.56,88.82,17900.0,79.229,79.4168,79.1843,79.4168,17900.0
2014-02-21 12:20:00,88.83,89.08,88.82,88.98,2500.0,79.4257,79.6493,79.4168,79.5599,2500.0
2014-02-21 12:30:00,89.02,89.1,89.01,89.1,800.0,79.5956,79.6672,79.5867,79.6672,800.0
2014-02-21 12:40:00,89.1,89.1,88.9,88.98,3600.0,79.6672,79.6672,79.4883,79.5599,3600.0
2014-02-21 12:50:00,89.0,89.1,88.93,89.04,17100.0,79.5777,79.6672,79.5152,79.6135,17100.0
2014-02-21 13:00:00,89.06,89.07,88.96,89.04,8000.0,79.6314,79.6403,79.542,79.6135,8000.0
2014-02-21 13:10:00,89.05,89.12,88.99,89.08,1500.0,79.6225,79.685,79.5688,79.6493,1500.0
2014-02-21 13:20:00,89.05,89.11,89.04,89.08,3500.0,79.6225,79.6761,79.6135,79.6493,3500.0
2014-02-21 13:30:00,89.08,89.15,89.04,89.14,3500.0,79.6493,79.7119,79.6135,79.7029,3500.0
2014-02-21 13:40:00,89.14,89.2,89.11,89.11,8800.0,79.7029,79.7566,79.6761,79.6761,8800.0
2014-02-21 13:50:00,89.18,89.18,89.07,89.14,9600.0,79.7387,79.7387,79.6403,79.7029,9600.0
2014-02-21 14:00:00,89.16,89.16,89.1,89.14,9500.0,79.7208,79.7208,79.6672,79.7029,9500.0
2014-02-21 14:10:00,89.11,89.15,89.02,89.02,10800.0,79.6761,79.7119,79.5956,79.5956,10800.0
2014-02-21 14:20:00,89.0,89.06,88.95,89.05,2700.0,79.5777,79.6314,79.533,79.6225,2700.0
2014-02-21 14:30:00,89.05,89.05,88.9,88.95,6300.0,79.6225,79.6225,79.4883,79.533,6300.0
2014-02-21 14:40:00,88.92,88.97,88.91,88.97,1700.0,79.5062,79.5509,79.4973,79.5509,1700.0
2014-02-21 14:50:00,88.98,89.02,88.9,89.0,13400.0,79.5599,79.5956,79.4883,79.5777,13400.0
2014-02-21 15:00:00,89.0,89.02,88.96,89.02,5800.0,79.5777,79.5956,79.542,79.5956,5800.0
2014-02-21 15:10:00,88.91,89.0,88.9,88.96,1400.0,79.4973,79.5777,79.4883,79.542,1400.0
2014-02-21 15:20:00,89.01,89.1,88.95,89.0,17400.0,79.5867,79.6672,79.533,79.5777,17400.0
2014-02-21 15:30:00,89.0,89.03,88.94,88.96,7300.0,79.5777,79.6046,79.5241,79.542,7300.0
2014-02-21 15:40:00,88.96,88.99,88.86,88.88,10500.0,79.542,79.5688,79.4526,79.4705,10500.0
2014-02-21 15:50:00,88.89,88.93,88.75,88.92,23800.0,79.4794,79.5152,79.3542,79.5062,23800.0
2014-02-24 09:30:00,89.39,89.77,89.39,89.77,42500.0,79.9265,80.2662,79.9265,80.2662,42500.0
2014-02-24 09:40:00,89.71,89.77,89.56,89.62,19700.0,80.2126,80.2662,80.0785,80.1321,19700.0
2014-02-24 09:50:00,89.65,89.69,89.5,89.59,24500.0,80.1589,80.1947,80.0248,80.1053,24500.0
2014-02-24 10:00:00,89.57,89.61,89.44,89.59,3400.0,80.0874,80.1232,79.9712,80.1053,3400.0
2014-02-24 10:10:00,89.6,89.65,89.47,89.56,7600.0,80.1142,80.1589,79.998,80.0785,7600.0
2014-02-24 10:20:00,89.59,89.59,89.37,89.41,36800.0,80.1053,80.1053,79.9086,79.9443,36800.0
2014-02-24 10:30:00,89.48,89.67,89.43,89.52,23000.0,80.0069,80.1768,79.9622,80.0427,23000.0
2014-02-24 10:40:00,89.58,89.64,89.5,89.57,7300.0,80.0963,80.15,80.0248,80.0874,7300.0
2014-02-24 10:50:00,89.58,89.62,89.41,89.56,14900.0,80.0963,80.1321,79.9443,80.0785,14900.0
2014-02-24 11:00:00,89.52,89.66,89.47,89.64,15400.0,80.0427,80.1679,79.998,80.15,15400.0
2014-02-24 11:10:00,89.66,89.9,89.66,89.79,11600.0,80.1679,80.3825,80.1679,80.2841,11600.0
2014-02-24 11:20:00,89.83,89.92,89.77,89.92,3300.0,80.3199,80.4003,80.2662,80.4003,3300.0
2014-02-24 11:30:00,89.93,90.06,89.92,89.97,6600.0,80.4093,80.5255,80.4003,80.4451,6600.0
2014-02-24 11:40:00,89.95,89.98,89.83,89.88,2100.0,80.4272,80.454,80.3199,80.3646,2100.0
2014-02-24 11:50:00,89.91,90.01,89.91,89.97,1000.0,80.3914,80.4808,80.3914,80.4451,1000.0
2014-02-24 12:00:00,89.96,90.19,89.96,90.13,13400.0,80.4361,80.6418,80.4361,80.5881,13400.0
2014-02-24 12:10:00,90.17,90.17,90.06,90.06,1500.0,80.6239,80.6239,80.5255,80.5255,1500.0
2014-02-24 12:20:00,90.14,90.22,90.07,90.07,3600.0,80.5971,80.6686,80.5345,80.5345,3600.0
2014-02-24 12:30:00,90.12,90.15,90.07,90.15,3000.0,80.5792,80.606,80.5345,80.606,3000.0
2014-02-24 12:40:00,90.11,90.2,90.11,90.13,4300.0,80.5702,80.6507,80.5702,80.5881,4300.0
2014-02-24 12:50:00,90.11,90.16,90.06,90.12,5900.0,80.5702,80.6149,80.5255,80.5792,5900.0
2014-02-24 13:00:00,90.14,90.15,90.07,90.14,5900.0,80.5971,80.606,80.5345,80.5971,5900.0
2014-02-24 13:10:00,90.1,90.15,90.06,90.14,2000.0,80.5613,80.606,80.5255,80.5971,2000.0
2014-02-24 13:20:00,90.13,90.19,90.06,90.06,2900.0,80.5881,80.6418,80.5255,80.5255,2900.0
2014-02-24 13:30:00,90.09,90.09,90.03,90.03,4300.0,80.5524,80.5524,80.4987,80.4987,4300.0
2014-02-24 13:40:00,90.05,90.05,89.97,89.98,7000.0,80.5166,80.5166,80.4451,80.454,7000.0
2014-02-24 13:50:00,90.01,90.05,89.99,90.0,3700.0,80.4808,80.5166,80.4629,80.4719,3700.0
2014-02-24 14:00:00,90.01,90.17,90.01,90.09,12300.0,80.4808,80.6239,80.4808,80.5524,12300.0
2014-02-24 14:10:00,90.13,90.13,90.09,90.12,3400.0,80.5881,80.5881,80.5524,80.5792,3400.0
2014-02-24 14:20:00,90.11,90.13,90.06,90.06,9100.0,80.5702,80.5881,80.5255,80.5255,9100.0
2014-02-24 14:30:00,90.06,90.14,90.01,90.03,7200.0,80.5255,80.5971,80.4808,80.4987,7200.0
2014-02-24 14:40:00,90.03,90.03,89.97,89.99,3700.0,80.4987,80.4987,80.4451,80.4629,3700.0
2014-02-24 14:50:00,89.99,89.99,89.9,89.9,6800.0,80.4629,80.4629,80.3825,80.3825,6800.0
2014-02-24 15:00:00,89.94,89.94,89.79,89.79,7500.0,80.4182,80.4182,80.2841,80.2841,7500.0
2014-02-24 15:10:00,89.8,89.8,89.73,89.75,4400.0,80.2931,80.2931,80.2305,80.2483,4400.0
2014-02-24 15:20:00,89.76,89.77,89.57,89.57,8900.0,80.2573,80.2662,80.0874,80.0874,8900.0
2014-02-24 15:30:00,89.58,89.67,89.54,89.58,23200.0,80.0963,80.1768,80.0606,80.0963,23200.0
2014-02-24 15:40:00,89.57,89.57,89.46,89.53,21000.0,80.0874,80.0874,79.989,80.0516,21000.0
2014-02-24 15:50:00,89.53,89.54,89.33,89.34,44000.0,80.0516,80.0606,79.8728,79.8818,44000.0
2014-02-25 09:30:00,88.33,88.44,88.18,88.27,131000.0,78.9787,79.077,78.8446,78.925,131000.0
2014-02-25 09:40:00,88.26,88.26,87.86,87.94,84400.0,78.9161,78.9161,78.5584,78.63,84400.0
2014-02-25 09:50:00,87.94,87.95,87.66,87.69,50000.0,78.63,78.6389,78.3796,78.4064,50000.0
2014-02-25 10:00:00,87.7,87.78,87.08,87.09,56100.0,78.4154,78.4869,77.861,77.87,56100.0
2014-02-25 10:10:00,87.1,87.51,87.05,87.51,115300.0,77.8789,78.2455,77.8342,78.2455,115300.0
2014-02-25 10:20:00,87.46,87.46,87.03,87.08,26700.0,78.2008,78.2008,77.8163,77.861,26700.0
2014-02-25 10:30:00,87.03,87.07,86.72,86.85,36000.0,77.8163,77.8521,77.5391,77.6554,36000.0
2014-02-25 10:40:00,86.86,86.94,86.76,86.77,43500.0,77.6643,77.7358,77.5749,77.5838,43500.0
2014-02-25 10:50:00,86.8,86.83,86.62,86.62,21300.0,77.6107,77.6375,77.4497,77.4497,21300.0
2014-02-25 11:00:00,86.63,86.79,86.57,86.76,16700.0,77.4587,77.6017,77.405,77.5749,16700.0
2014-02-25 11:10:00,86.77,86.94,86.76,86.83,17600.0,77.5838,77.7358,77.5749,77.6375,17600.0
2014-02-25 11:20:00,86.82,87.02,86.82,87.01,21000.0,77.6285,77.8074,77.6285,77.7984,21000.0
2014-02-25 11:30:00,87.13,87.2,86.95,86.95,16700.0,77.9057,77.9683,77.7448,77.7448,16700.0
2014-02-25 11:40:00,86.98,87.05,86.97,87.01,4900.0,77.7716,77.8342,77.7627,77.7984,4900.0
2014-02-25 11:50:00,87.02,87.05,86.87,87.0,24400.0,77.8074,77.8342,77.6732,77.7895,24400.0
2014-02-25 12:00:00,87.0,87.22,87.0,87.1,35000.0,77.7895,77.9862,77.7895,77.8789,35000.0
2014-02-25 12:10:00,87.11,87.38,87.06,87.23,8400.0,77.8878,78.1293,77.8431,77.9951,8400.0
2014-02-25 12:20:00,87.23,87.23,87.0,87.0,8200.0,77.9951,77.9951,77.7895,77.7895,8200.0
2014-02-25 12:30:00,87.03,87.05,86.89,86.89,7900.0,77.8163,77.8342,77.6911,77.6911,7900.0
2014-02-25 12:40:00,86.95,87.12,86.94,87.12,6200.0,77.7448,77.8968,77.7358,77.8968,6200.0
2014-02-25 12:50:00,87.1,87.11,87.0,87.03,13500.0,77.8789,77.8878,77.7895,77.8163,13500.0
2014-02-25 13:00:00,87.04,87.29,87.03,87.29,9000.0,77.8252,78.0488,77.8163,78.0488,9000.0
2014-02-25 13:10:00,87.23,87.23,87.12,87.22,5800.0,77.9951,77.9951,77.8968,77.9862,5800.0
2014-02-25 13:20:00,87.24,87.43,87.22,87.31,14800.0,78.0041,78.174,77.9862,78.0667,14800.0
2014-02-25 13:30:00,87.31,87.39,87.2,87.28,14300.0,78.0667,78.1382,77.9683,78.0398,14300.0
2014-02-25 13:40:00,87.2,87.23,87.0,87.0,3100.0,77.9683,77.9951,77.7895,77.7895,3100.0
2014-02-25 13:50:00,87.01,87.08,86.95,86.95,7100.0,77.7984,77.861,77.7448,77.7448,7100.0
2014-02-25 14:00:00,86.95,86.98,86.83,86.86,9200.0,77.7448,77.7716,77.6375,77.6643,9200.0
2014-02-25 14:10:00,86.86,86.91,86.78,86.8,7500.0,77.6643,77.709,77.5928,77.6107,7500.0
2014-02-25 14:20:00,86.81,86.85,86.74,86.83,7100.0,77.6196,77.6554,77.557,77.6375,7100.0
2014-02-25 14:30:00,86.79,86.86,86.77,86.85,7600.0,77.6017,77.6643,77.5838,77.6554,7600.0
2014-02-25 14:40:00,86.86,86.86,86.81,86.84,8300.0,77.6643,77.6643,77.6196,77.6464,8300.0
2014-02-25 14:50:00,86.81,86.86,86.77,86.82,11600.0,77.6196,77.6643,77.5838,77.6285,11600.0
2014-02-25 15:00:00,86.82,86.92,86.82,86.86,11600.0,77.6285,77.718,77.6285,77.6643,11600.0
2014-02-25 15:10:00,86.86,86.91,86.78,86.9,13300.0,77.6643,77.709,77.5928,77.7001,13300.0
2014-02-25 15:20:00,86.89,86.9,86.77,86.78,19000.0,77.6911,77.7001,77.5838,77.5928,19000.0
2014-02-25 15:30:00,86.76,86.95,86.76,86.93,23300.0,77.5749,77.7448,77.5749,77.7269,23300.0
2014-02-25 15:40:00,86.91,86.92,86.65,86.67,34000.0,77.709,77.718,77.4765,77.4944,34000.0
2014-02-25 15:50:00,86.69,86.76,86.59,86.66,54400.0,77.5123,77.5749,77.4229,77.4855,54400.0
2014-02-26 09:30:00,86.69,87.04,86.69,86.85,44200.0,77.5123,77.8252,77.5123,77.6554,44200.0
2014-02-26 09:40:00,86.86,87.09,86.85,86.87,53000.0,77.6643,77.87,77.6554,77.6732,53000.0
2014-02-26 09:50:00,86.89,86.91,86.66,86.67,29400.0,77.6911,77.709,77.4855,77.4944,29400.0
2014-02-26 10:00:00,86.66,86.74,86.57,86.61,22200.0,77.4855,77.557,77.405,77.4408,22200.0
2014-02-26 10:10:00,86.6,86.6,86.45,86.51,67300.0,77.4318,77.4318,77.2977,77.3514,67300.0
2014-02-26 10:20:00,86.55,86.77,86.55,86.69,49900.0,77.3871,77.5838,77.3871,77.5123,49900.0
2014-02-26 10:30:00,86.73,86.75,86.6,86.6,14400.0,77.5481,77.566,77.4318,77.4318,14400.0
2014-02-26 10:40:00,86.6,86.69,86.49,86.51,14400.0,77.4318,77.5123,77.3335,77.3514,14400.0
2014-02-26 10:50:00,86.53,86.58,86.46,86.46,15500.0,77.3692,77.4139,77.3067,77.3067,15500.0
2014-02-26 11:00:00,86.48,86.63,86.46,86.5,9000.0,77.3245,77.4587,77.3067,77.3424,9000.0
2014-02-26 11:10:00,86.52,86.6,86.48,86.57,11000.0,77.3603,77.4318,77.3245,77.405,11000.0
2014-02-26 11:20:00,86.52,86.64,86.43,86.44,36800.0,77.3603,77.4676,77.2798,77.2888,36800.0
2014-02-26 11:30:00,86.43,86.48,86.26,86.31,26500.0,77.2798,77.3245,77.1278,77.1725,26500.0
2014-02-26 11:40:00,86.29,86.31,85.97,86.04,7000.0,77.1546,77.1725,76.8685,76.9311,7000.0
2014-02-26 11:50:00,86.01,86.13,85.98,85.98,5000.0,76.9043,77.0116,76.8775,76.8775,5000.0
2014-02-26 12:00:00,86.01,86.14,85.97,86.01,8000.0,76.9043,77.0205,76.8685,76.9043,8000.0
2014-02-26 12:10:00,86.04,86.14,86.01,86.03,6100.0,76.9311,77.0205,76.9043,76.9222,6100.0
2014-02-26 12:20:00,86.01,86.07,85.94,85.99,7400.0,76.9043,76.9579,76.8417,76.8864,7400.0
2014-02-26 12:30:00,85.99,86.04,85.89,85.98,10900.0,76.8864,76.9311,76.797,76.8775,10900.0
2014-02-26 12:40:00,85.98,86.11,85.98,86.02,9100.0,76.8775,76.9937,76.8775,76.9132,9100.0
2014-02-26 12:50:00,86.02,86.08,85.96,86.04,4700.0,76.9132,76.9669,76.8596,76.9311,4700.0
2014-02-26 13:00:00,85.99,86.02,85.92,85.95,10500.0,76.8864,76.9132,76.8238,76.8506,10500.0
2014-02-26 13:10:00,85.98,86.15,85.98,86.1,10100.0,76.8775,77.0295,76.8775,76.9848,10100.0
2014-02-26 13:20:00,86.11,86.2,86.11,86.17,6900.0,76.9937,77.0742,76.9937,77.0474,6900.0
2014-02-26 13:30:00,86.17,86.25,86.17,86.22,5700.0,77.0474,77.1189,77.0474,77.0921,5700.0
2014-02-26 13:40:00,86.22,86.22,86.04,86.04,19800.0,77.0921,77.0921,76.9311,76.9311,19800.0
2014-02-26 13:50:00,86.04,86.04,85.8,85.82,7100.0,76.9311,76.9311,76.7165,76.7344,7100.0
2014-02-26 14:00:00,85.86,85.87,85.61,85.61,8400.0,76.7702,76.7791,76.5466,76.5466,8400.0
2014-02-26 14:10:00,85.65,85.66,85.54,85.56,8800.0,76.5824,76.5913,76.4841,76.5019,8800.0
2014-02-26 14:20:00,85.56,85.63,85.53,85.54,23300.0,76.5019,76.5645,76.4751,76.4841,23300.0
2014-02-26 14:30:00,85.54,85.59,85.46,85.57,26000.0,76.4841,76.5288,76.4125,76.5109,26000.0
2014-02-26 14:40:00,85.59,85.64,85.49,85.61,12800.0,76.5288,76.5735,76.4393,76.5466,12800.0
2014-02-26 14:50:00,85.62,85.72,85.59,85.71,12500.0,76.5556,76.645,76.5288,76.6361,12500.0
2014-02-26 15:00:00,85.72,85.93,85.69,85.83,25700.0,76.645,76.8328,76.6182,76.7433,25700.0
2014-02-26 15:10:00,85.86,86.01,85.72,85.88,143500.0,76.7702,76.9043,76.645,76.7881,143500.0
2014-02-26 15:20:00,85.88,85.98,85.8,85.98,58500.0,76.7881,76.8775,76.7165,76.8775,58500.0
2014-02-26 15:30:00,85.99,86.06,85.87,86.0,97800.0,76.8864,76.949,76.7791,76.8954,97800.0
2014-02-26 15:40:00,86.01,86.04,85.92,85.99,80600.0,76.9043,76.9311,76.8238,76.8864,80600.0
2014-02-26 15:50:00,85.99,86.01,85.83,85.95,77100.0,76.8864,76.9043,76.7433,76.8506,77100.0
2014-02-27 09:30:00,86.26,86.3,86.05,86.05,42500.0,77.1278,77.1636,76.9401,76.9401,42500.0
2014-02-27 09:40:00,86.06,86.08,85.51,85.53,70300.0,76.949,76.9669,76.4572,76.4751,70300.0
2014-02-27 09:50:00,85.53,85.55,85.31,85.4,59900.0,76.4751,76.493,76.2784,76.3589,59900.0
2014-02-27 10:00:00,85.42,85.53,85.32,85.32,14600.0,76.3768,76.4751,76.2873,76.2873,14600.0
2014-02-27 10:10:00,85.34,85.35,85.02,85.33,34000.0,76.3052,76.3142,76.0191,76.2963,34000.0
2014-02-27 10:20:00,85.31,85.51,85.21,85.21,13100.0,76.2784,76.4572,76.189,76.189,13100.0
2014-02-27 10:30:00,85.25,85.61,85.25,85.53,6200.0,76.2248,76.5466,76.2248,76.4751,6200.0
2014-02-27 10:40:00,85.57,85.57,85.37,85.46,10400.0,76.5109,76.5109,76.332,76.4125,10400.0
2014-02-27 10:50:00,85.48,85.7,85.48,85.67,10400.0,76.4304,76.6271,76.4304,76.6003,10400.0
2014-02-27 11:00:00,85.63,85.84,85.53,85.82,7200.0,76.5645,76.7523,76.4751,76.7344,7200.0
2014-02-27 11:10:00,85.86,86.13,85.86,86.09,15100.0,76.7702,77.0116,76.7702,76.9758,15100.0
2014-02-27 11:20:00,86.08,86.19,85.98,86.15,49300.0,76.9669,77.0652,76.8775,77.0295,49300.0
2014-02-27 11:30:00,86.15,86.22,86.02,86.04,13700.0,77.0295,77.0921,76.9132,76.9311,13700.0
2014-02-27 11:40:00,86.02,86.06,85.67,85.67,9200.0,76.9132,76.949,76.6003,76.6003,9200.0
2014-02-27 11:50:00,85.7,85.71,85.6,85.71,12400.0,76.6271,76.6361,76.5377,76.6361,12400.0
2014-02-27 12:00:00,85.72,85.94,85.72,85.81,4300.0,76.645,76.8417,76.645,76.7255,4300.0
2014-02-27 12:10:00,85.85,86.1,85.85,86.09,9400.0,76.7612,76.9848,76.7612,76.9758,9400.0
2014-02-27 12:20:00,86.05,86.08,85.98,86.04,5600.0,76.9401,76.9669,76.8775,76.9311,5600.0
2014-02-27 12:30:00,86.02,86.1,86.0,86.06,2900.0,76.9132,76.9848,76.8954,76.949,2900.0
2014-02-27 12:40:00,86.08,86.21,86.08,86.21,2300.0,76.9669,77.0831,76.9669,77.0831,2300.0
2014-02-27 12:50:00,86.22,86.27,86.21,86.27,3500.0,77.0921,77.1368,77.0831,77.1368,3500.0
2014-02-27 13:00:00,86.24,86.3,86.22,86.24,9900.0,77.1099,77.1636,77.0921,77.1099,9900.0
2014-02-27 13:10:00,86.28,86.3,86.24,86.3,7100.0,77.1457,77.1636,77.1099,77.1636,7100.0
2014-02-27 13:20:00,86.27,86.3,86.23,86.28,5800.0,77.1368,77.1636,77.101,77.1457,5800.0
2014-02-27 13:30:00,86.28,86.38,86.23,86.33,15500.0,77.1457,77.2351,77.101,77.1904,15500.0
2014-02-27 13:40:00,86.34,86.38,86.25,86.26,8500.0,77.1994,77.2351,77.1189,77.1278,8500.0
2014-02-27 13:50:00,86.27,86.32,86.26,86.32,3400.0,77.1368,77.1815,77.1278,77.1815,3400.0
2014-02-27 14:00:00,86.3,86.38,86.25,86.29,12200.0,77.1636,77.2351,77.1189,77.1546,12200.0
2014-02-27 14:10:00,86.31,86.33,86.23,86.25,9600.0,77.1725,77.1904,77.101,77.1189,9600.0
2014-02-27 14:20:00,86.24,86.26,85.96,85.96,15000.0,77.1099,77.1278,76.8596,76.8596,15000.0
2014-02-27 14:30:00,85.96,86.06,85.94,85.94,10200.0,76.8596,76.949,76.8417,76.8417,10200.0
2014-02-27 14:40:00,85.94,85.97,85.83,85.89,16800.0,76.8417,76.8685,76.7433,76.797,16800.0
2014-02-27 14:50:00,85.89,85.9,85.82,85.83,10800.0,76.797,76.8059,76.7344,76.7433,10800.0
2014-02-27 15:00:00,85.86,85.99,85.83,85.99,20800.0,76.7702,76.8864,76.7433,76.8864,20800.0
2014-02-27 15:10:00,85.95,86.03,85.89,85.9,18400.0,76.8506,76.9222,76.797,76.8059,18400.0
2014-02-27 15:20:00,85.89,86.02,85.84,86.0,8300.0,76.797,76.9132,76.7523,76.8954,8300.0
2014-02-27 15:30:00,85.96,86.0,85.89,85.98,34500.0,76.8596,76.8954,76.797,76.8775,34500.0
2014-02-27 15:40:00,85.98,85.98,85.82,85.89,18500.0,76.8775,76.8775,76.7344,76.797,18500.0
2014-02-27 15:50:00,85.84,86.02,85.79,86.01,44600.0,76.7523,76.9132,76.7076,76.9043,44600.0
2014-02-28 09:30:00,87.04,87.14,86.85,86.88,66600.0,77.8252,77.9147,77.6554,77.6822,66600.0
2014-02-28 09:40:00,86.95,87.17,86.95,87.09,28800.0,77.7448,77.9415,77.7448,77.87,28800.0
2014-02-28 09:50:00,87.12,87.12,86.8,86.83,17800.0,77.8968,77.8968,77.6107,77.6375,17800.0
2014-02-28 10:00:00,86.8,87.27,86.79,87.15,54500.0,77.6107,78.0309,77.6017,77.9236,54500.0
2014-02-28 10:10:00,87.17,87.23,86.97,86.98,12700.0,77.9415,77.9951,77.7627,77.7716,12700.0
2014-02-28 10:20:00,87.0,87.02,86.88,86.9,9300.0,77.7895,77.8074,77.6822,77.7001,9300.0
2014-02-28 10:30:00,86.92,86.96,86.84,86.84,11500.0,77.718,77.7537,77.6464,77.6464,11500.0
2014-02-28 10:40:00,86.86,86.87,86.62,86.68,19300.0,77.6643,77.6732,77.4497,77.5034,19300.0
2014-02-28 10:50:00,86.68,86.79,86.63,86.73,40700.0,77.5034,77.6017,77.4587,77.5481,40700.0
2014-02-28 11:00:00,86.75,86.78,86.65,86.71,40500.0,77.566,77.5928,77.4765,77.5302,40500.0
2014-02-28 11:10:00,86.7,86.78,86.63,86.74,30900.0,77.5212,77.5928,77.4587,77.557,30900.0
2014-02-28 11:20:00,86.74,86.83,86.67,86.76,16800.0,77.557,77.6375,77.4944,77.5749,16800.0
2014-02-28 11:30:00,86.74,86.96,86.73,86.91,49900.0,77.557,77.7537,77.5481,77.709,49900.0
2014-02-28 11:40:00,86.89,87.07,86.89,86.94,6200.0,77.6911,77.8521,77.6911,77.7358,6200.0
2014-02-28 11:50:00,87.0,87.0,86.74,86.8,16000.0,77.7895,77.7895,77.557,77.6107,16000.0
2014-02-28 12:00:00,86.8,86.8,86.72,86.76,2100.0,77.6107,77.6107,77.5391,77.5749,2100.0
2014-02-28 12:10:00,86.79,86.82,86.69,86.82,5400.0,77.6017,77.6285,77.5123,77.6285,5400.0
2014-02-28 12:20:00,86.75,86.8,86.69,86.75,4500.0,77.566,77.6107,77.5123,77.566,4500.0
2014-02-28 12:30:00,86.72,86.75,86.61,86.67,9500.0,77.5391,77.566,77.4408,77.4944,9500.0
2014-02-28 12:40:00,86.65,86.67,86.59,86.63,4300.0,77.4765,77.4944,77.4229,77.4587,4300.0
2014-02-28 12:50:00,86.63,86.66,86.5,86.51,3200.0,77.4587,77.4855,77.3424,77.3514,3200.0
2014-02-28 13:00:00,86.52,86.54,86.5,86.54,5100.0,77.3603,77.3782,77.3424,77.3782,5100.0
2014-02-28 13:10:00,86.55,86.59,86.43,86.43,8900.0,77.3871,77.4229,77.2798,77.2798,8900.0
2014-02-28 13:20:00,86.43,86.44,86.26,86.27,26700.0,77.2798,77.2888,77.1278,77.1368,26700.0
2014-02-28 13:30:00,86.27,86.3,86.18,86.3,15300.0,77.1368,77.1636,77.0563,77.1636,15300.0
2014-02-28 13:40:00,86.3,86.33,86.15,86.25,5400.0,77.1636,77.1904,77.0295,77.1189,5400.0
2014-02-28 13:50:00,86.36,86.36,86.16,86.16,2400.0,77.2172,77.2172,77.0384,77.0384,2400.0
2014-02-28 14:00:00,86.16,86.21,86.11,86.19,5000.0,77.0384,77.0831,76.9937,77.0652,5000.0
2014-02-28 14:10:00,86.22,86.22,86.16,86.21,4600.0,77.0921,77.0921,77.0384,77.0831,4600.0
2014-02-28 14:20:00,86.17,86.2,86.08,86.1,12000.0,77.0474,77.0742,76.9669,76.9848,12000.0
2014-02-28 14:30:00,86.12,86.16,86.01,86.03,7300.0,77.0026,77.0384,76.9043,76.9222,7300.0
2014-02-28 14:40:00,86.03,86.08,85.91,85.91,8900.0,76.9222,76.9669,76.8149,76.8149,8900.0
2014-02-28 14:50:00,85.91,85.94,85.82,85.9,46000.0,76.8149,76.8417,76.7344,76.8059,46000.0
2014-02-28 15:00:00,85.9,85.92,85.65,85.76,44900.0,76.8059,76.8238,76.5824,76.6808,44900.0
2014-02-28 15:10:00,85.72,86.02,85.65,85.96,21900.0,76.645,76.9132,76.5824,76.8596,21900.0
2014-02-28 15:20:00,85.97,85.98,85.8,85.88,18000.0,76.8685,76.8775,76.7165,76.7881,18000.0
2014-02-28 15:30:00,85.89,86.06,85.88,85.89,26400.0,76.797,76.949,76.7881,76.797,26400.0
2014-02-28 15:40:00,85.92,86.1,85.91,85.91,28700.0,76.8238,76.9848,76.8149,76.8149,28700.0
2014-02-28 15:50:00,85.94,86.14,85.93,86.14,82400.0,76.8417,77.0205,76.8328,77.0205,82400.0
2014-03-03 09:30:00,85.01,85.2,84.82,85.2,185300.0,76.0102,76.18,75.8403,76.18,185300.0
2014-03-03 09:40:00,85.2,85.33,85.16,85.32,29300.0,76.18,76.2963,76.1443,76.2873,29300.0
2014-03-03 09:50:00,85.36,85.42,85.25,85.4,23800.0,76.3231,76.3768,76.2248,76.3589,23800.0
2014-03-03 10:00:00,85.45,85.5,85.25,85.3,44800.0,76.4036,76.4483,76.2248,76.2695,44800.0
2014-03-03 10:10:00,85.31,85.4,85.24,85.37,57100.0,76.2784,76.3589,76.2158,76.332,57100.0
2014-03-03 10:20:00,85.4,85.75,85.32,85.64,16900.0,76.3589,76.6718,76.2873,76.5735,16900.0
2014-03-03 10:30:00,85.63,85.77,85.62,85.71,23900.0,76.5645,76.6897,76.5556,76.6361,23900.0
2014-03-03 10:40:00,85.73,85.85,85.67,85.82,16600.0,76.6539,76.7612,76.6003,76.7344,16600.0
2014-03-03 10:50:00,85.81,86.13,85.79,86.13,47300.0,76.7255,77.0116,76.7076,77.0116,47300.0
2014-03-03 11:00:00,86.13,86.17,85.77,85.83,19200.0,77.0116,77.0474,76.6897,76.7433,19200.0
2014-03-03 11:10:00,85.84,85.93,85.71,85.76,81300.0,76.7523,76.8328,76.6361,76.6808,81300.0
2014-03-03 11:20:00,85.82,85.98,85.76,85.8,60900.0,76.7344,76.8775,76.6808,76.7165,60900.0
2014-03-03 11:30:00,85.8,85.81,85.41,85.41,5000.0,76.7165,76.7255,76.3678,76.3678,5000.0
2014-03-03 11:40:00,85.4,85.49,85.16,85.16,12500.0,76.3589,76.4393,76.1443,76.1443,12500.0
2014-03-03 11:50:00,85.23,85.49,85.2,85.48,43800.0,76.2069,76.4393,76.18,76.4304,43800.0
2014-03-03 12:00:00,85.47,85.47,85.32,85.35,7200.0,76.4215,76.4215,76.2873,76.3142,7200.0
2014-03-03 12:10:00,85.34,85.49,85.28,85.38,27800.0,76.3052,76.4393,76.2516,76.341,27800.0
2014-03-03 12:20:00,85.36,85.62,85.36,85.52,7400.0,76.3231,76.5556,76.3231,76.4662,7400.0
2014-03-03 12:30:00,85.52,85.52,85.31,85.35,20500.0,76.4662,76.4662,76.2784,76.3142,20500.0
2014-03-03 12:40:00,85.35,85.4,85.32,85.39,27600.0,76.3142,76.3589,76.2873,76.3499,27600.0
2014-03-03 12:50:00,85.39,85.58,85.37,85.58,27800.0,76.3499,76.5198,76.332,76.5198,27800.0
2014-03-03 13:00:00,85.56,85.61,85.46,85.61,39600.0,76.5019,76.5466,76.4125,76.5466,39600.0
2014-03-03 13:10:00,85.6,85.6,85.47,85.47,6200.0,76.5377,76.5377,76.4215,76.4215,6200.0
2014-03-03 13:20:00,85.49,85.52,85.45,85.47,13300.0,76.4393,76.4662,76.4036,76.4215,13300.0
2014-03-03 13:30:00,85.46,85.57,85.45,85.5,29300.0,76.4125,76.5109,76.4036,76.4483,29300.0
2014-03-03 13:40:00,85.5,85.53,85.45,85.47,37400.0,76.4483,76.4751,76.4036,76.4215,37400.0
2014-03-03 13:50:00,85.46,85.56,85.45,85.56,12900.0,76.4125,76.5019,76.4036,76.5019,12900.0
2014-03-03 14:00:00,85.56,85.58,85.5,85.54,11400.0,76.5019,76.5198,76.4483,76.4841,11400.0
2014-03-03 14:10:00,85.54,85.64,85.53,85.62,36000.0,76.4841,76.5735,76.4751,76.5556,36000.0
2014-03-03 14:20:00,85.63,85.67,85.49,85.66,25900.0,76.5645,76.6003,76.4393,76.5913,25900.0
2014-03-03 14:30:00,85.67,85.73,85.65,85.72,40400.0,76.6003,76.6539,76.5824,76.645,40400.0
2014-03-03 14:40:00,85.72,85.81,85.72,85.8,26500.0,76.645,76.7255,76.645,76.7165,26500.0
2014-03-03 14:50:00,85.79,85.85,85.73,85.73,10700.0,76.7076,76.7612,76.6539,76.6539,10700.0
2014-03-03 15:00:00,85.72,85.78,85.59,85.75,89700.0,76.645,76.6986,76.5288,76.6718,89700.0
2014-03-03 15:10:00,85.78,85.89,85.75,85.88,46000.0,76.6986,76.797,76.6718,76.7881,46000.0
2014-03-03 15:20:00,85.87,85.89,85.79,85.89,65000.0,76.7791,76.797,76.7076,76.797,65000.0
2014-03-03 15:30:00,85.85,85.98,85.83,85.88,35500.0,76.7612,76.8775,76.7433,76.7881,35500.0
2014-03-03 15:40:00,85.88,85.96,85.83,85.95,142000.0,76.7881,76.8596,76.7433,76.8506,142000.0
2014-03-03 15:50:00,85.95,86.05,85.92,86.02,162300.0,76.8506,76.9401,76.8238,76.9132,162300.0
2014-03-04 09:30:00,88.67,88.7,88.38,88.45,100600.0,79.2827,79.3095,79.0234,79.086,100600.0
2014-03-04 09:40:00,88.45,88.47,88.3,88.34,64800.0,79.086,79.1039,78.9519,78.9876,64800.0
2014-03-04 09:50:00,88.33,88.5,88.29,88.45,23400.0,78.9787,79.1307,78.9429,79.086,23400.0
2014-03-04 10:00:00,88.47,88.55,88.33,88.53,37100.0,79.1039,79.1754,78.9787,79.1575,37100.0
2014-03-04 10:10:00,88.47,88.68,88.46,88.67,21900.0,79.1039,79.2916,79.0949,79.2827,21900.0
2014-03-04 10:20:00,88.67,88.7,88.62,88.7,27900.0,79.2827,79.3095,79.238,79.3095,27900.0
2014-03-04 10:30:00,88.72,88.85,88.64,88.79,22700.0,79.3274,79.4436,79.2559,79.39,22700.0
2014-03-04 10:40:00,88.78,88.85,88.57,88.57,29200.0,79.381,79.4436,79.1933,79.1933,29200.0
2014-03-04 10:50:00,88.57,88.86,88.57,88.81,53100.0,79.1933,79.4526,79.1933,79.4079,53100.0
2014-03-04 11:00:00,88.83,88.86,88.69,88.85,41400.0,79.4257,79.4526,79.3006,79.4436,41400.0
2014-03-04 11:10:00,88.85,88.99,88.79,88.91,43000.0,79.4436,79.5688,79.39,79.4973,43000.0
2014-03-04 11:20:00,88.93,89.06,88.82,88.96,69400.0,79.5152,79.6314,79.4168,79.542,69400.0
2014-03-04 11:30:00,88.93,88.96,88.81,88.81,12500.0,79.5152,79.542,79.4079,79.4079,12500.0
2014-03-04 11:40:00,88.81,88.95,88.81,88.82,9200.0,79.4079,79.533,79.4079,79.4168,9200.0
2014-03-04 11:50:00,88.84,88.84,88.61,88.72,18600.0,79.4347,79.4347,79.229,79.3274,18600.0
2014-03-04 12:00:00,88.69,88.7,88.59,88.63,12200.0,79.3006,79.3095,79.2112,79.2469,12200.0
2014-03-04 12:10:00,88.61,88.77,88.61,88.7,12700.0,79.229,79.3721,79.229,79.3095,12700.0
2014-03-04 12:20:00,88.7,88.82,88.7,88.71,10600.0,79.3095,79.4168,79.3095,79.3184,10600.0
2014-03-04 12:30:00,88.69,88.71,88.61,88.71,7100.0,79.3006,79.3184,79.229,79.3184,7100.0
2014-03-04 12:40:00,88.7,88.7,88.61,88.62,23500.0,79.3095,79.3095,79.229,79.238,23500.0
2014-03-04 12:50:00,88.63,88.66,88.57,88.58,18200.0,79.2469,79.2737,79.1933,79.2022,18200.0
2014-03-04 13:00:00,88.57,88.59,88.49,88.52,34300.0,79.1933,79.2112,79.1217,79.1486,34300.0
2014-03-04 13:10:00,88.52,88.59,88.5,88.56,37400.0,79.1486,79.2112,79.1307,79.1843,37400.0
2014-03-04 13:20:00,88.66,88.69,88.59,88.65,25900.0,79.2737,79.3006,79.2112,79.2648,25900.0
2014-03-04 13:30:00,88.65,88.85,88.65,88.85,8700.0,79.2648,79.4436,79.2648,79.4436,8700.0
2014-03-04 13:40:00,88.88,89.0,88.78,88.78,20400.0,79.4705,79.5777,79.381,79.381,20400.0
2014-03-04 13:50:00,88.79,88.92,88.79,88.85,9500.0,79.39,79.5062,79.39,79.4436,9500.0
2014-03-04 14:00:00,88.82,88.88,88.77,88.81,17000.0,79.4168,79.4705,79.3721,79.4079,17000.0
2014-03-04 14:10:00,88.84,88.94,88.74,88.88,13600.0,79.4347,79.5241,79.3453,79.4705,13600.0
2014-03-04 14:20:00,88.89,88.93,88.88,88.91,14500.0,79.4794,79.5152,79.4705,79.4973,14500.0
2014-03-04 14:30:00,88.91,88.93,88.86,88.89,21600.0,79.4973,79.5152,79.4526,79.4794,21600.0
2014-03-04 14:40:00,88.9,88.97,88.88,88.9,22300.0,79.4883,79.5509,79.4705,79.4883,22300.0
2014-03-04 14:50:00,88.91,88.95,88.89,88.95,39300.0,79.4973,79.533,79.4794,79.533,39300.0
2014-03-04 15:00:00,88.92,89.01,88.89,89.0,81300.0,79.5062,79.5867,79.4794,79.5777,81300.0
2014-03-04 15:10:00,88.99,89.15,88.91,89.05,38500.0,79.5688,79.7119,79.4973,79.6225,38500.0
2014-03-04 15:20:00,89.07,89.17,88.91,89.09,37600.0,79.6403,79.7297,79.4973,79.6582,37600.0
2014-03-04 15:30:00,89.1,89.18,89.07,89.14,64500.0,79.6672,79.7387,79.6403,79.7029,64500.0
2014-03-04 15:40:00,89.16,89.41,89.14,89.31,39000.0,79.7208,79.9443,79.7029,79.8549,39000.0
2014-03-04 15:50:00,89.32,89.43,89.27,89.38,104400.0,79.8639,79.9622,79.8192,79.9175,104400.0
2014-03-05 09:30:00,89.28,89.44,89.19,89.4,35200.0,79.8281,79.9712,79.7476,79.9354,35200.0
2014-03-05 09:40:00,89.4,89.52,89.35,89.49,29300.0,79.9354,80.0427,79.8907,80.0159,29300.0
2014-03-05 09:50:00,89.5,89.67,89.41,89.47,64800.0,80.0248,80.1768,79.9443,79.998,64800.0
2014-03-05 10:00:00,89.51,89.68,89.48,89.68,10400.0,80.0338,80.1858,80.0069,80.1858,10400.0
2014-03-05 10:10:00,89.67,89.72,89.5,89.5,45500.0,80.1768,80.2215,80.0248,80.0248,45500.0
2014-03-05 10:20:00,89.48,89.59,89.46,89.54,8600.0,80.0069,80.1053,79.989,80.0606,8600.0
2014-03-05 10:30:00,89.53,89.63,89.48,89.48,20600.0,80.0516,80.1411,80.0069,80.0069,20600.0
2014-03-05 10:40:00,89.43,89.54,89.38,89.42,8200.0,79.9622,80.0606,79.9175,79.9533,8200.0
2014-03-05 10:50:00,89.42,89.6,89.41,89.6,12500.0,79.9533,80.1142,79.9443,80.1142,12500.0
2014-03-05 11:00:00,89.6,89.71,89.6,89.64,14300.0,80.1142,80.2126,80.1142,80.15,14300.0
2014-03-05 11:10:00,89.64,89.64,89.48,89.5,9800.0,80.15,80.15,80.0069,80.0248,9800.0
2014-03-05 11:20:00,89.51,89.61,89.4,89.46,12300.0,80.0338,80.1232,79.9354,79.989,12300.0
2014-03-05 11:30:00,89.46,89.53,89.41,89.47,6700.0,79.989,80.0516,79.9443,79.998,6700.0
2014-03-05 11:40:00,89.46,89.53,89.36,89.53,2000.0,79.989,80.0516,79.8996,80.0516,2000.0
2014-03-05 11:50:00,89.53,89.63,89.48,89.53,3700.0,80.0516,80.1411,80.0069,80.0516,3700.0
2014-03-05 12:00:00,89.59,89.65,89.56,89.59,3400.0,80.1053,80.1589,80.0785,80.1053,3400.0
2014-03-05 12:10:00,89.6,89.63,89.53,89.56,5200.0,80.1142,80.1411,80.0516,80.0785,5200.0
2014-03-05 12:20:00,89.57,89.62,89.56,89.6,4900.0,80.0874,80.1321,80.0785,80.1142,4900.0
2014-03-05 12:30:00,89.6,89.64,89.56,89.64,3100.0,80.1142,80.15,80.0785,80.15,3100.0
2014-03-05 12:40:00,89.61,89.64,89.59,89.59,2700.0,80.1232,80.15,80.1053,80.1053,2700.0
2014-03-05 12:50:00,89.65,89.68,89.58,89.59,6300.0,80.1589,80.1858,80.0963,80.1053,6300.0
2014-03-05 13:00:00,89.62,89.65,89.59,89.6,3100.0,80.1321,80.1589,80.1053,80.1142,3100.0
2014-03-05 13:10:00,89.61,89.66,89.58,89.59,6300.0,80.1232,80.1679,80.0963,80.1053,6300.0
2014-03-05 13:20:00,89.61,89.61,89.53,89.59,3900.0,80.1232,80.1232,80.0516,80.1053,3900.0
2014-03-05 13:30:00,89.55,89.61,89.5,89.61,15100.0,80.0695,80.1232,80.0248,80.1232,15100.0
2014-03-05 13:40:00,89.59,89.64,89.55,89.58,4900.0,80.1053,80.15,80.0695,80.0963,4900.0
2014-03-05 13:50:00,89.57,89.61,89.51,89.51,3700.0,80.0874,80.1232,80.0338,80.0338,3700.0
2014-03-05 14:00:00,89.57,89.63,89.52,89.61,8200.0,80.0874,80.1411,80.0427,80.1232,8200.0
2014-03-05 14:10:00,89.63,89.67,89.57,89.66,8700.0,80.1411,80.1768,80.0874,80.1679,8700.0
2014-03-05 14:20:00,89.66,89.71,89.62,89.63,7600.0,80.1679,80.2126,80.1321,80.1411,7600.0
2014-03-05 14:30:00,89.7,89.7,89.59,89.59,4000.0,80.2036,80.2036,80.1053,80.1053,4000.0
2014-03-05 14:40:00,89.6,89.64,89.53,89.58,8000.0,80.1142,80.15,80.0516,80.0963,8000.0
2014-03-05 14:50:00,89.59,89.61,89.53,89.53,5300.0,80.1053,80.1232,80.0516,80.0516,5300.0
2014-03-05 15:00:00,89.53,89.55,89.43,89.47,13100.0,80.0516,80.0695,79.9622,79.998,13100.0
2014-03-05 15:10:00,89.44,89.51,89.43,89.47,12800.0,79.9712,80.0338,79.9622,79.998,12800.0
2014-03-05 15:20:00,89.48,89.61,89.46,89.61,10000.0,80.0069,80.1232,79.989,80.1232,10000.0
2014-03-05 15:30:00,89.61,89.61,89.54,89.6,12000.0,80.1232,80.1232,80.0606,80.1142,12000.0
2014-03-05 15:40:00,89.62,89.74,89.62,89.74,19100.0,80.1321,80.2394,80.1321,80.2394,19100.0
2014-03-05 15:50:00,89.74,89.88,89.73,89.85,42400.0,80.2394,80.3646,80.2305,80.3378,42400.0
2014-03-06 09:30:00,90.33,90.72,90.31,90.72,36400.0,80.7669,81.1157,80.7491,81.1157,36400.0
2014-03-06 09:40:00,90.69,91.12,90.69,90.84,92000.0,81.0888,81.4733,81.0888,81.2229,92000.0
2014-03-06 09:50:00,90.84,91.17,90.84,91.17,24400.0,81.2229,81.518,81.2229,81.518,24400.0
2014-03-06 10:00:00,91.2,91.33,91.01,91.28,27500.0,81.5448,81.6611,81.375,81.6164,27500.0
2014-03-06 10:10:00,91.27,91.28,91.06,91.16,23900.0,81.6074,81.6164,81.4197,81.5091,23900.0
2014-03-06 10:20:00,91.15,91.44,91.08,91.44,33300.0,81.5001,81.7594,81.4375,81.7594,33300.0
2014-03-06 10:30:00,91.41,91.45,91.25,91.28,31300.0,81.7326,81.7684,81.5895,81.6164,31300.0
2014-03-06 10:40:00,91.28,91.35,91.27,91.3,13900.0,81.6164,81.679,81.6074,81.6343,13900.0
2014-03-06 10:50:00,91.28,91.32,91.2,91.27,15200.0,81.6164,81.6521,81.5448,81.6074,15200.0
2014-03-06 11:00:00,91.25,91.33,91.22,91.28,50400.0,81.5895,81.6611,81.5627,81.6164,50400.0
2014-03-06 11:10:00,91.29,91.51,91.23,91.5,48300.0,81.6253,81.822,81.5717,81.8131,48300.0
2014-03-06 11:20:00,91.56,91.61,91.26,91.3,23300.0,81.8667,81.9114,81.5985,81.6343,23300.0
2014-03-06 11:30:00,91.41,91.49,91.24,91.43,26200.0,81.7326,81.8041,81.5806,81.7505,26200.0
2014-03-06 11:40:00,91.45,91.59,91.36,91.59,4400.0,81.7684,81.8935,81.6879,81.8935,4400.0
2014-03-06 11:50:00,91.61,91.73,91.59,91.59,11800.0,81.9114,82.0187,81.8935,81.8935,11800.0
2014-03-06 12:00:00,91.63,91.67,91.51,91.62,16800.0,81.9293,81.9651,81.822,81.9204,16800.0
2014-03-06 12:10:00,91.66,91.66,91.29,91.34,17900.0,81.9561,81.9561,81.6253,81.67,17900.0
2014-03-06 12:20:00,91.34,91.36,91.31,91.34,10000.0,81.67,81.6879,81.6432,81.67,10000.0
2014-03-06 12:30:00,91.36,91.45,91.35,91.43,14800.0,81.6879,81.7684,81.679,81.7505,14800.0
2014-03-06 12:40:00,91.46,91.59,91.41,91.59,11500.0,81.7773,81.8935,81.7326,81.8935,11500.0
2014-03-06 12:50:00,91.59,91.63,91.51,91.61,11200.0,81.8935,81.9293,81.822,81.9114,11200.0
2014-03-06 13:00:00,91.62,91.79,91.61,91.79,12000.0,81.9204,82.0724,81.9114,82.0724,12000.0
2014-03-06 13:10:00,91.75,91.79,91.69,91.74,17900.0,82.0366,82.0724,81.983,82.0277,17900.0
2014-03-06 13:20:00,91.73,91.76,91.69,91.69,12000.0,82.0187,82.0456,81.983,81.983,12000.0
2014-03-06 13:30:00,91.74,91.75,91.67,91.7,8500.0,82.0277,82.0366,81.9651,81.9919,8500.0
2014-03-06 13:40:00,91.7,91.74,91.66,91.71,28700.0,81.9919,82.0277,81.9561,82.0008,28700.0
2014-03-06 13:50:00,91.71,91.71,91.24,91.24,26400.0,82.0008,82.0008,81.5806,81.5806,26400.0
2014-03-06 14:00:00,91.23,91.43,91.23,91.39,15900.0,81.5717,81.7505,81.5717,81.7147,15900.0
2014-03-06 14:10:00,91.39,91.43,91.32,91.43,9500.0,81.7147,81.7505,81.6521,81.7505,9500.0
2014-03-06 14:20:00,91.43,91.44,91.35,91.39,9100.0,81.7505,81.7594,81.679,81.7147,9100.0
2014-03-06 14:30:00,91.35,91.41,91.32,91.34,11800.0,81.679,81.7326,81.6521,81.67,11800.0
2014-03-06 14:40:00,91.42,91.43,91.28,91.34,9300.0,81.7415,81.7505,81.6164,81.67,9300.0
2014-03-06 14:50:00,91.35,91.43,91.34,91.37,6400.0,81.679,81.7505,81.67,81.6968,6400.0
2014-03-06 15:00:00,91.39,91.41,91.31,91.35,13300.0,81.7147,81.7326,81.6432,81.679,13300.0
2014-03-06 15:10:00,91.35,91.5,91.32,91.5,8100.0,81.679,81.8131,81.6521,81.8131,8100.0
2014-03-06 15:20:00,91.43,91.43,91.3,91.4,10000.0,81.7505,81.7505,81.6343,81.7237,10000.0
2014-03-06 15:30:00,91.42,91.57,91.39,91.46,14500.0,81.7415,81.8757,81.7147,81.7773,14500.0
2014-03-06 15:40:00,91.48,91.52,91.43,91.5,28500.0,81.7952,81.831,81.7505,81.8131,28500.0
2014-03-06 15:50:00,91.52,91.57,91.47,91.53,57000.0,81.831,81.8757,81.7863,81.8399,57000.0
2014-03-07 09:30:00,91.29,91.35,90.83,90.89,57600.0,81.6253,81.679,81.214,81.2677,57600.0
2014-03-07 09:40:00,90.84,91.11,90.82,90.83,21400.0,81.2229,81.4644,81.2051,81.214,21400.0
2014-03-07 09:50:00,90.79,91.2,90.75,91.17,61300.0,81.1782,81.5448,81.1425,81.518,61300.0
2014-03-07 10:00:00,91.16,91.17,90.98,91.15,20400.0,81.5091,81.518,81.3481,81.5001,20400.0
2014-03-07 10:10:00,91.17,91.33,91.12,91.22,23300.0,81.518,81.6611,81.4733,81.5627,23300.0
2014-03-07 10:20:00,91.25,91.29,91.16,91.17,14800.0,81.5895,81.6253,81.5091,81.518,14800.0
2014-03-07 10:30:00,91.2,91.3,91.13,91.22,24700.0,81.5448,81.6343,81.4822,81.5627,24700.0
2014-03-07 10:40:00,91.22,91.29,91.09,91.16,30700.0,81.5627,81.6253,81.4465,81.5091,30700.0
2014-03-07 10:50:00,91.16,91.16,90.94,90.96,58400.0,81.5091,81.5091,81.3124,81.3302,58400.0
2014-03-07 11:00:00,90.93,91.03,90.75,90.99,18300.0,81.3034,81.3928,81.1425,81.3571,18300.0
2014-03-07 11:10:00,90.94,91.05,90.79,90.82,112700.0,81.3124,81.4107,81.1782,81.2051,112700.0
2014-03-07 11:20:00,90.87,91.08,90.84,91.08,113500.0,81.2498,81.4375,81.2229,81.4375,113500.0
2014-03-07 11:30:00,91.03,91.16,90.99,91.02,11800.0,81.3928,81.5091,81.3571,81.3839,11800.0
2014-03-07 11:40:00,91.14,91.29,91.04,91.18,5800.0,81.4912,81.6253,81.4018,81.527,5800.0
2014-03-07 11:50:00,91.23,91.3,91.02,91.3,9200.0,81.5717,81.6343,81.3839,81.6343,9200.0
2014-03-07 12:00:00,91.26,91.27,90.95,91.02,8000.0,81.5985,81.6074,81.3213,81.3839,8000.0
2014-03-07 12:10:00,91.0,91.13,90.94,91.04,3600.0,81.366,81.4822,81.3124,81.4018,3600.0
2014-03-07 12:20:00,91.07,91.15,91.01,91.01,2700.0,81.4286,81.5001,81.375,81.375,2700.0
2014-03-07 12:30:00,91.08,91.08,90.94,91.0,5600.0,81.4375,81.4375,81.3124,81.366,5600.0
2014-03-07 12:40:00,91.03,91.12,91.03,91.06,4600.0,81.3928,81.4733,81.3928,81.4197,4600.0
2014-03-07 12:50:00,91.0,91.01,90.83,90.9,5800.0,81.366,81.375,81.214,81.2766,5800.0
2014-03-07 13:00:00,90.83,90.88,90.66,90.81,10700.0,81.214,81.2587,81.062,81.1961,10700.0
2014-03-07 13:10:00,90.88,90.95,90.77,90.77,4800.0,81.2587,81.3213,81.1604,81.1604,4800.0
2014-03-07 13:20:00,90.8,90.92,90.78,90.89,12200.0,81.1872,81.2945,81.1693,81.2677,12200.0
2014-03-07 13:30:00,90.87,90.92,90.77,90.8,8600.0,81.2498,81.2945,81.1604,81.1872,8600.0
2014-03-07 13:40:00,90.83,90.97,90.82,90.97,11400.0,81.214,81.3392,81.2051,81.3392,11400.0
2014-03-07 13:50:00,90.94,91.13,90.9,91.1,6300.0,81.3124,81.4822,81.2766,81.4554,6300.0
2014-03-07 14:00:00,91.12,91.16,91.09,91.12,8200.0,81.4733,81.5091,81.4465,81.4733,8200.0
2014-03-07 14:10:00,91.13,91.2,91.05,91.14,6800.0,81.4822,81.5448,81.4107,81.4912,6800.0
2014-03-07 14:20:00,91.11,91.12,91.06,91.07,5000.0,81.4644,81.4733,81.4197,81.4286,5000.0
2014-03-07 14:30:00,91.07,91.15,90.95,90.97,5900.0,81.4286,81.5001,81.3213,81.3392,5900.0
2014-03-07 14:40:00,90.97,91.01,90.9,91.01,6600.0,81.3392,81.375,81.2766,81.375,6600.0
2014-03-07 14:50:00,90.99,91.12,90.99,91.03,13800.0,81.3571,81.4733,81.3571,81.3928,13800.0
2014-03-07 15:00:00,91.0,91.1,90.98,91.06,17900.0,81.366,81.4554,81.3481,81.4197,17900.0
2014-03-07 15:10:00,91.08,91.19,91.08,91.19,7500.0,81.4375,81.5359,81.4375,81.5359,7500.0
2014-03-07 15:20:00,91.18,91.23,91.11,91.16,21400.0,81.527,81.5717,81.4644,81.5091,21400.0
2014-03-07 15:30:00,91.18,91.21,91.06,91.06,45800.0,81.527,81.5538,81.4197,81.4197,45800.0
2014-03-07 15:40:00,91.03,91.11,91.01,91.05,17800.0,81.3928,81.4644,81.375,81.4107,17800.0
2014-03-07 15:50:00,91.06,91.16,91.05,91.15,24300.0,81.4197,81.5091,81.4107,81.5001,24300.0
2014-03-10 09:30:00,90.72,90.87,90.64,90.8,30700.0,81.1157,81.2498,81.0441,81.1872,30700.0
2014-03-10 09:40:00,90.72,90.87,90.71,90.87,35900.0,81.1157,81.2498,81.1067,81.2498,35900.0
2014-03-10 09:50:00,90.79,90.9,90.73,90.9,34700.0,81.1782,81.2766,81.1246,81.2766,34700.0
2014-03-10 10:00:00,90.86,90.87,90.65,90.7,12200.0,81.2408,81.2498,81.0531,81.0978,12200.0
2014-03-10 10:10:00,90.71,90.74,90.53,90.57,36500.0,81.1067,81.1335,80.9458,80.9815,36500.0
2014-03-10 10:20:00,90.51,90.51,90.3,90.35,21500.0,80.9279,80.9279,80.7401,80.7848,21500.0
2014-03-10 10:30:00,90.38,90.45,90.24,90.27,16500.0,80.8116,80.8742,80.6865,80.7133,16500.0
2014-03-10 10:40:00,90.23,90.33,90.05,90.33,33400.0,80.6775,80.7669,80.5166,80.7669,33400.0
2014-03-10 10:50:00,90.28,90.3,90.09,90.19,7800.0,80.7222,80.7401,80.5524,80.6418,7800.0
2014-03-10 11:00:00,90.12,90.29,90.05,90.29,15400.0,80.5792,80.7312,80.5166,80.7312,15400.0
2014-03-10 11:10:00,90.3,90.49,90.21,90.41,21100.0,80.7401,80.91,80.6596,80.8385,21100.0
2014-03-10 11:20:00,90.4,90.66,90.4,90.65,46700.0,80.8295,81.062,80.8295,81.0531,46700.0
2014-03-10 11:30:00,90.61,90.69,90.5,90.5,18300.0,81.0173,81.0888,80.9189,80.9189,18300.0
2014-03-10 11:40:00,90.54,90.68,90.54,90.54,3000.0,80.9547,81.0799,80.9547,80.9547,3000.0
2014-03-10 11:50:00,90.5,90.59,90.44,90.57,22600.0,80.9189,80.9994,80.8653,80.9815,22600.0
2014-03-10 12:00:00,90.59,90.66,90.53,90.63,18000.0,80.9994,81.062,80.9458,81.0352,18000.0
2014-03-10 12:10:00,90.63,90.75,90.61,90.72,19900.0,81.0352,81.1425,81.0173,81.1157,19900.0
2014-03-10 12:20:00,90.73,90.76,90.57,90.64,7000.0,81.1246,81.1514,80.9815,81.0441,7000.0
2014-03-10 12:30:00,90.6,90.85,90.56,90.85,23100.0,81.0084,81.2319,80.9726,81.2319,23100.0
2014-03-10 12:40:00,90.86,90.86,90.69,90.86,10000.0,81.2408,81.2408,81.0888,81.2408,10000.0
2014-03-10 12:50:00,90.89,90.91,90.77,90.91,6600.0,81.2677,81.2855,81.1604,81.2855,6600.0
2014-03-10 13:00:00,90.94,90.98,90.88,90.92,6200.0,81.3124,81.3481,81.2587,81.2945,6200.0
2014-03-10 13:10:00,90.93,90.93,90.7,90.7,1600.0,81.3034,81.3034,81.0978,81.0978,1600.0
2014-03-10 13:20:00,90.74,90.84,90.74,90.79,2600.0,81.1335,81.2229,81.1335,81.1782,2600.0
2014-03-10 13:30:00,90.79,90.79,90.66,90.7,2100.0,81.1782,81.1782,81.062,81.0978,2100.0
2014-03-10 13:40:00,90.7,90.72,90.65,90.69,4200.0,81.0978,81.1157,81.0531,81.0888,4200.0
2014-03-10 13:50:00,90.71,90.72,90.59,90.59,4100.0,81.1067,81.1157,80.9994,80.9994,4100.0
2014-03-10 14:00:00,90.56,90.56,90.47,90.51,31100.0,80.9726,80.9726,80.8921,80.9279,31100.0
2014-03-10 14:10:00,90.51,90.51,90.41,90.43,7100.0,80.9279,80.9279,80.8385,80.8564,7100.0
2014-03-10 14:20:00,90.47,90.65,90.46,90.65,5000.0,80.8921,81.0531,80.8832,81.0531,5000.0
2014-03-10 14:30:00,90.65,90.71,90.65,90.69,8400.0,81.0531,81.1067,81.0531,81.0888,8400.0
2014-03-10 14:40:00,90.69,90.69,90.51,90.56,5900.0,81.0888,81.0888,80.9279,80.9726,5900.0
2014-03-10 14:50:00,90.57,90.64,90.54,90.64,9300.0,80.9815,81.0441,80.9547,81.0441,9300.0
2014-03-10 15:00:00,90.62,90.64,90.43,90.5,6300.0,81.0262,81.0441,80.8564,80.9189,6300.0
2014-03-10 15:10:00,90.52,90.58,90.43,90.54,9500.0,80.9368,80.9905,80.8564,80.9547,9500.0
2014-03-10 15:20:00,90.54,90.66,90.5,90.6,11200.0,80.9547,81.062,80.9189,81.0084,11200.0
2014-03-10 15:30:00,90.61,90.65,90.57,90.63,17500.0,81.0173,81.0531,80.9815,81.0352,17500.0
2014-03-10 15:40:00,90.63,90.68,90.61,90.66,39600.0,81.0352,81.0799,81.0173,81.062,39600.0
2014-03-10 15:50:00,90.66,90.72,90.63,90.7,38500.0,81.062,81.1157,81.0352,81.0978,38500.0
2014-03-11 09:30:00,90.22,90.42,90.18,90.33,47100.0,80.6686,80.8474,80.6328,80.7669,47100.0
2014-03-11 09:40:00,90.34,90.44,90.08,90.33,28800.0,80.7759,80.8653,80.5434,80.7669,28800.0
2014-03-11 09:50:00,90.33,90.51,90.27,90.51,23800.0,80.7669,80.9279,80.7133,80.9279,23800.0
2014-03-11 10:00:00,90.51,90.58,90.32,90.54,30900.0,80.9279,80.9905,80.758,80.9547,30900.0
2014-03-11 10:10:00,90.54,90.75,90.54,90.74,38500.0,80.9547,81.1425,80.9547,81.1335,38500.0
2014-03-11 10:20:00,90.74,90.87,90.65,90.87,27700.0,81.1335,81.2498,81.0531,81.2498,27700.0
2014-03-11 10:30:00,90.88,90.98,90.81,90.95,8000.0,81.2587,81.3481,81.1961,81.3213,8000.0
2014-03-11 10:40:00,90.91,91.08,90.89,90.89,17500.0,81.2855,81.4375,81.2677,81.2677,17500.0
2014-03-11 10:50:00,90.94,91.18,90.94,91.12,11700.0,81.3124,81.527,81.3124,81.4733,11700.0
2014-03-11 11:00:00,91.11,91.12,91.06,91.07,4200.0,81.4644,81.4733,81.4197,81.4286,4200.0
2014-03-11 11:10:00,91.02,91.16,90.98,91.0,11300.0,81.3839,81.5091,81.3481,81.366,11300.0
2014-03-11 11:20:00,91.02,91.02,90.88,90.88,10700.0,81.3839,81.3839,81.2587,81.2587,10700.0
2014-03-11 11:30:00,90.87,90.95,90.83,90.86,4200.0,81.2498,81.3213,81.214,81.2408,4200.0
2014-03-11 11:40:00,90.84,90.84,90.63,90.74,8000.0,81.2229,81.2229,81.0352,81.1335,8000.0
2014-03-11 11:50:00,90.7,90.76,90.69,90.72,2500.0,81.0978,81.1514,81.0888,81.1157,2500.0
2014-03-11 12:00:00,90.71,90.72,90.45,90.45,4800.0,81.1067,81.1157,80.8742,80.8742,4800.0
2014-03-11 12:10:00,90.42,90.43,90.09,90.13,7500.0,80.8474,80.8564,80.5524,80.5881,7500.0
2014-03-11 12:20:00,90.15,90.23,90.06,90.2,13400.0,80.606,80.6775,80.5255,80.6507,13400.0
2014-03-11 12:30:00,90.21,90.28,90.18,90.27,2900.0,80.6596,80.7222,80.6328,80.7133,2900.0
2014-03-11 12:40:00,90.16,90.22,90.13,90.19,4300.0,80.6149,80.6686,80.5881,80.6418,4300.0
2014-03-11 12:50:00,90.18,90.27,90.18,90.19,700.0,80.6328,80.7133,80.6328,80.6418,700.0
2014-03-11 13:00:00,90.19,90.19,90.07,90.19,6000.0,80.6418,80.6418,80.5345,80.6418,6000.0
2014-03-11 13:10:00,90.16,90.32,90.16,90.17,1400.0,80.6149,80.758,80.6149,80.6239,1400.0
2014-03-11 13:20:00,90.19,90.22,90.07,90.07,32000.0,80.6418,80.6686,80.5345,80.5345,32000.0
2014-03-11 13:30:00,90.07,90.16,90.03,90.07,3700.0,80.5345,80.6149,80.4987,80.5345,3700.0
2014-03-11 13:40:00,90.05,90.3,90.03,90.29,9000.0,80.5166,80.7401,80.4987,80.7312,9000.0
2014-03-11 13:50:00,90.32,90.32,90.12,90.18,3400.0,80.758,80.758,80.5792,80.6328,3400.0
2014-03-11 14:00:00,90.27,90.28,90.12,90.16,6300.0,80.7133,80.7222,80.5792,80.6149,6300.0
2014-03-11 14:10:00,90.18,90.23,90.09,90.19,9100.0,80.6328,80.6775,80.5524,80.6418,9100.0
2014-03-11 14:20:00,90.21,90.21,90.06,90.15,9400.0,80.6596,80.6596,80.5255,80.606,9400.0
2014-03-11 14:30:00,90.11,90.11,89.82,90.04,3800.0,80.5702,80.5702,80.3109,80.5076,3800.0
2014-03-11 14:40:00,90.02,90.2,90.0,90.18,3100.0,80.4898,80.6507,80.4719,80.6328,3100.0
2014-03-11 14:50:00,90.16,90.2,90.01,90.01,5900.0,80.6149,80.6507,80.4808,80.4808,5900.0
2014-03-11 15:00:00,90.04,90.07,89.96,90.0,43900.0,80.5076,80.5345,80.4361,80.4719,43900.0
2014-03-11 15:10:00,90.0,90.04,89.95,89.99,52100.0,80.4719,80.5076,80.4272,80.4629,52100.0
2014-03-11 15:20:00,89.99,90.17,89.99,90.17,10400.0,80.4629,80.6239,80.4629,80.6239,10400.0
2014-03-11 15:30:00,90.17,90.26,90.1,90.13,9700.0,80.6239,80.7044,80.5613,80.5881,9700.0
2014-03-11 15:40:00,90.13,90.24,90.1,90.15,8800.0,80.5881,80.6865,80.5613,80.606,8800.0
2014-03-11 15:50:00,90.18,90.3,90.14,90.29,15800.0,80.6328,80.7401,80.5971,80.7312,15800.0
2014-03-12 09:30:00,90.12,90.21,90.01,90.04,29600.0,80.5792,80.6596,80.4808,80.5076,29600.0
2014-03-12 09:40:00,90.02,90.08,89.88,90.07,11300.0,80.4898,80.5434,80.3646,80.5345,11300.0
2014-03-12 09:50:00,90.05,90.14,89.91,90.07,9900.0,80.5166,80.5971,80.3914,80.5345,9900.0
2014-03-12 10:00:00,90.03,90.3,90.03,90.19,21700.0,80.4987,80.7401,80.4987,80.6418,21700.0
2014-03-12 10:10:00,90.2,90.25,90.1,90.25,17400.0,80.6507,80.6954,80.5613,80.6954,17400.0
2014-03-12 10:20:00,90.25,90.29,90.2,90.27,45800.0,80.6954,80.7312,80.6507,80.7133,45800.0
2014-03-12 10:30:00,90.26,90.56,90.26,90.26,56600.0,80.7044,80.9726,80.7044,80.7044,56600.0
2014-03-12 10:40:00,90.24,90.35,90.17,90.2,7700.0,80.6865,80.7848,80.6239,80.6507,7700.0
2014-03-12 10:50:00,90.26,90.34,90.2,90.34,27900.0,80.7044,80.7759,80.6507,80.7759,27900.0
2014-03-12 11:00:00,90.34,90.47,90.33,90.47,13400.0,80.7759,80.8921,80.7669,80.8921,13400.0
2014-03-12 11:10:00,90.59,90.7,90.54,90.7,4700.0,80.9994,81.0978,80.9547,81.0978,4700.0
2014-03-12 11:20:00,90.65,90.88,90.62,90.7,5800.0,81.0531,81.2587,81.0262,81.0978,5800.0
2014-03-12 11:30:00,90.73,90.75,90.65,90.65,18300.0,81.1246,81.1425,81.0531,81.0531,18300.0
2014-03-12 11:40:00,90.6,90.6,90.41,90.41,5000.0,81.0084,81.0084,80.8385,80.8385,5000.0
2014-03-12 11:50:00,90.44,90.48,90.37,90.4,5600.0,80.8653,80.9011,80.8027,80.8295,5600.0
2014-03-12 12:00:00,90.4,90.62,90.4,90.56,3700.0,80.8295,81.0262,80.8295,80.9726,3700.0
2014-03-12 12:10:00,90.58,90.68,90.5,90.68,3500.0,80.9905,81.0799,80.9189,81.0799,3500.0
2014-03-12 12:20:00,90.67,90.82,90.62,90.82,20400.0,81.0709,81.2051,81.0262,81.2051,20400.0
2014-03-12 12:30:00,90.78,90.86,90.78,90.86,24700.0,81.1693,81.2408,81.1693,81.2408,24700.0
2014-03-12 12:40:00,90.75,90.8,90.62,90.64,9100.0,81.1425,81.1872,81.0262,81.0441,9100.0
2014-03-12 12:50:00,90.59,90.65,90.58,90.58,2800.0,80.9994,81.0531,80.9905,80.9905,2800.0
2014-03-12 13:00:00,90.56,90.63,90.5,90.6,2800.0,80.9726,81.0352,80.9189,81.0084,2800.0
2014-03-12 13:10:00,90.5,90.6,90.5,90.59,1700.0,80.9189,81.0084,80.9189,80.9994,1700.0
2014-03-12 13:20:00,90.59,90.63,90.56,90.63,2300.0,80.9994,81.0352,80.9726,81.0352,2300.0
2014-03-12 13:30:00,90.65,90.7,90.63,90.68,3900.0,81.0531,81.0978,81.0352,81.0799,3900.0
2014-03-12 13:40:00,90.66,90.73,90.65,90.72,8100.0,81.062,81.1246,81.0531,81.1157,8100.0
2014-03-12 13:50:00,90.74,90.74,90.68,90.68,1600.0,81.1335,81.1335,81.0799,81.0799,1600.0
2014-03-12 14:00:00,90.7,90.8,90.69,90.69,6400.0,81.0978,81.1872,81.0888,81.0888,6400.0
2014-03-12 14:10:00,90.65,90.7,90.58,90.69,4700.0,81.0531,81.0978,80.9905,81.0888,4700.0
2014-03-12 14:20:00,90.73,90.76,90.69,90.72,6900.0,81.1246,81.1514,81.0888,81.1157,6900.0
2014-03-12 14:30:00,90.74,90.76,90.69,90.74,5300.0,81.1335,81.1514,81.0888,81.1335,5300.0
2014-03-12 14:40:00,90.71,90.76,90.67,90.67,16400.0,81.1067,81.1514,81.0709,81.0709,16400.0
2014-03-12 14:50:00,90.69,90.73,90.69,90.73,1300.0,81.0888,81.1246,81.0888,81.1246,1300.0
2014-03-12 15:00:00,90.69,90.74,90.67,90.74,1700.0,81.0888,81.1335,81.0709,81.1335,1700.0
2014-03-12 15:10:00,90.72,90.73,90.7,90.71,6300.0,81.1157,81.1246,81.0978,81.1067,6300.0
2014-03-12 15:20:00,90.7,90.71,90.64,90.7,6600.0,81.0978,81.1067,81.0441,81.0978,6600.0
2014-03-12 15:30:00,90.71,90.75,90.66,90.75,18800.0,81.1067,81.1425,81.062,81.1425,18800.0
2014-03-12 15:40:00,90.73,90.81,90.72,90.81,34700.0,81.1246,81.1961,81.1157,81.1961,34700.0
2014-03-12 15:50:00,90.83,90.96,90.83,90.93,26600.0,81.214,81.3302,81.214,81.3034,26600.0
2014-03-13 09:30:00,91.41,91.58,91.37,91.4,15100.0,81.7326,81.8846,81.6968,81.7237,15100.0
2014-03-13 09:40:00,91.42,91.5,91.31,91.31,9700.0,81.7415,81.8131,81.6432,81.6432,9700.0
2014-03-13 09:50:00,91.34,91.42,91.25,91.36,13800.0,81.67,81.7415,81.5895,81.6879,13800.0
2014-03-13 10:00:00,91.34,91.41,91.3,91.31,3800.0,81.67,81.7326,81.6343,81.6432,3800.0
2014-03-13 10:10:00,91.26,91.27,91.18,91.25,3200.0,81.5985,81.6074,81.527,81.5895,3200.0
2014-03-13 10:20:00,91.26,91.27,91.09,91.09,6800.0,81.5985,81.6074,81.4465,81.4465,6800.0
2014-03-13 10:30:00,91.09,91.15,90.98,91.0,41700.0,81.4465,81.5001,81.3481,81.366,41700.0
2014-03-13 10:40:00,91.0,91.0,90.75,90.76,40100.0,81.366,81.366,81.1425,81.1514,40100.0
2014-03-13 10:50:00,90.76,90.9,90.71,90.88,60100.0,81.1514,81.2766,81.1067,81.2587,60100.0
2014-03-13 11:00:00,90.88,91.0,90.81,91.0,35700.0,81.2587,81.366,81.1961,81.366,35700.0
2014-03-13 11:10:00,90.95,90.95,90.74,90.88,23900.0,81.3213,81.3213,81.1335,81.2587,23900.0
2014-03-13 11:20:00,90.86,90.91,90.59,90.59,21600.0,81.2408,81.2855,80.9994,80.9994,21600.0
2014-03-13 11:30:00,90.57,90.79,90.54,90.59,11500.0,80.9815,81.1782,80.9547,80.9994,11500.0
2014-03-13 11:40:00,90.6,90.79,90.6,90.75,42500.0,81.0084,81.1782,81.0084,81.1425,42500.0
2014-03-13 11:50:00,90.75,90.77,90.57,90.7,58000.0,81.1425,81.1604,80.9815,81.0978,58000.0
2014-03-13 12:00:00,90.7,90.72,90.5,90.53,33300.0,81.0978,81.1157,80.9189,80.9458,33300.0
2014-03-13 12:10:00,90.58,90.7,90.52,90.56,65800.0,80.9905,81.0978,80.9368,80.9726,65800.0
2014-03-13 12:20:00,90.52,90.52,90.37,90.47,22800.0,80.9368,80.9368,80.8027,80.8921,22800.0
2014-03-13 12:30:00,90.44,90.48,90.35,90.43,17900.0,80.8653,80.9011,80.7848,80.8564,17900.0
2014-03-13 12:40:00,90.43,90.58,90.43,90.51,8200.0,80.8564,80.9905,80.8564,80.9279,8200.0
2014-03-13 12:50:00,90.34,90.34,90.14,90.14,400.0,80.7759,80.7759,80.5971,80.5971,400.0
2014-03-13 13:00:00,90.08,90.08,89.75,89.98,13200.0,80.5434,80.5434,80.2483,80.454,13200.0
2014-03-13 13:10:00,89.98,90.19,89.96,90.19,2700.0,80.454,80.6418,80.4361,80.6418,2700.0
2014-03-13 13:20:00,90.17,90.19,90.1,90.15,3600.0,80.6239,80.6418,80.5613,80.606,3600.0
2014-03-13 13:30:00,90.12,90.12,89.9,89.92,3100.0,80.5792,80.5792,80.3825,80.4003,3100.0
2014-03-13 13:40:00,89.9,90.17,89.86,89.91,33700.0,80.3825,80.6239,80.3467,80.3914,33700.0
2014-03-13 13:50:00,89.92,89.94,89.75,89.77,43700.0,80.4003,80.4182,80.2483,80.2662,43700.0
2014-03-13 14:00:00,89.76,89.76,89.63,89.63,7800.0,80.2573,80.2573,80.1411,80.1411,7800.0
2014-03-13 14:10:00,89.54,89.69,89.51,89.51,4500.0,80.0606,80.1947,80.0338,80.0338,4500.0
2014-03-13 14:20:00,89.51,89.57,89.45,89.57,8300.0,80.0338,80.0874,79.9801,80.0874,8300.0
2014-03-13 14:30:00,89.58,89.72,89.57,89.66,15100.0,80.0963,80.2215,80.0874,80.1679,15100.0
2014-03-13 14:40:00,89.66,89.79,89.62,89.65,18000.0,80.1679,80.2841,80.1321,80.1589,18000.0
2014-03-13 14:50:00,89.69,89.75,89.57,89.6,13600.0,80.1947,80.2483,80.0874,80.1142,13600.0
2014-03-13 15:00:00,89.67,89.75,89.55,89.58,16400.0,80.1768,80.2483,80.0695,80.0963,16400.0
2014-03-13 15:10:00,89.58,89.59,89.51,89.54,16900.0,80.0963,80.1053,80.0338,80.0606,16900.0
2014-03-13 15:20:00,89.54,89.75,89.53,89.69,44500.0,80.0606,80.2483,80.0516,80.1947,44500.0
2014-03-13 15:30:00,89.65,89.92,89.62,89.87,31900.0,80.1589,80.4003,80.1321,80.3556,31900.0
2014-03-13 15:40:00,89.87,89.92,89.86,89.9,27800.0,80.3556,80.4003,80.3467,80.3825,27800.0
2014-03-13 15:50:00,89.9,89.9,89.78,89.83,44600.0,80.3825,80.3825,80.2752,80.3199,44600.0
2014-03-14 09:30:00,89.1,89.73,89.1,89.73,65300.0,79.6672,80.2305,79.6672,80.2305,65300.0
2014-03-14 09:40:00,89.81,89.98,89.76,89.92,134300.0,80.302,80.454,80.2573,80.4003,134300.0
2014-03-14 09:50:00,89.92,90.02,89.64,89.64,22100.0,80.4003,80.4898,80.15,80.15,22100.0
2014-03-14 10:00:00,89.75,89.97,89.71,89.95,19000.0,80.2483,80.4451,80.2126,80.4272,19000.0
2014-03-14 10:10:00,89.98,90.02,89.73,89.9,11500.0,80.454,80.4898,80.2305,80.3825,11500.0
2014-03-14 10:20:00,89.88,89.9,89.73,89.75,8700.0,80.3646,80.3825,80.2305,80.2483,8700.0
2014-03-14 10:30:00,89.76,89.76,89.5,89.64,6800.0,80.2573,80.2573,80.0248,80.15,6800.0
2014-03-14 10:40:00,89.65,89.7,89.36,89.44,17300.0,80.1589,80.2036,79.8996,79.9712,17300.0
2014-03-14 10:50:00,89.45,89.55,89.38,89.42,31400.0,79.9801,80.0695,79.9175,79.9533,31400.0
2014-03-14 11:00:00,89.48,89.52,89.25,89.44,23600.0,80.0069,80.0427,79.8013,79.9712,23600.0
2014-03-14 11:10:00,89.4,89.48,89.4,89.4,4200.0,79.9354,80.0069,79.9354,79.9354,4200.0
2014-03-14 11:20:00,89.38,89.45,89.29,89.44,13400.0,79.9175,79.9801,79.837,79.9712,13400.0
2014-03-14 11:30:00,89.49,89.54,89.32,89.48,6500.0,80.0159,80.0606,79.8639,80.0069,6500.0
2014-03-14 11:40:00,89.54,89.89,89.5,89.89,7900.0,80.0606,80.3735,80.0248,80.3735,7900.0
2014-03-14 11:50:00,89.86,90.24,89.86,90.17,13000.0,80.3467,80.6865,80.3467,80.6239,13000.0
2014-03-14 12:00:00,90.15,90.15,89.91,89.98,5600.0,80.606,80.606,80.3914,80.454,5600.0
2014-03-14 12:10:00,90.0,90.08,89.92,89.95,38100.0,80.4719,80.5434,80.4003,80.4272,38100.0
2014-03-14 12:20:00,89.96,90.07,89.68,89.74,61100.0,80.4361,80.5345,80.1858,80.2394,61100.0
2014-03-14 12:30:00,89.76,89.92,89.74,89.81,23600.0,80.2573,80.4003,80.2394,80.302,23600.0
2014-03-14 12:40:00,89.82,89.83,89.7,89.75,14100.0,80.3109,80.3199,80.2036,80.2483,14100.0
2014-03-14 12:50:00,89.71,89.75,89.69,89.7,2700.0,80.2126,80.2483,80.1947,80.2036,2700.0
2014-03-14 13:00:00,89.74,89.76,89.69,89.74,15000.0,80.2394,80.2573,80.1947,80.2394,15000.0
2014-03-14 13:10:00,89.75,89.77,89.71,89.71,8400.0,80.2483,80.2662,80.2126,80.2126,8400.0
2014-03-14 13:20:00,89.71,89.76,89.65,89.68,6000.0,80.2126,80.2573,80.1589,80.1858,6000.0
2014-03-14 13:30:00,89.74,89.78,89.66,89.7,12200.0,80.2394,80.2752,80.1679,80.2036,12200.0
2014-03-14 13:40:00,89.7,89.74,89.65,89.7,13500.0,80.2036,80.2394,80.1589,80.2036,13500.0
2014-03-14 13:50:00,89.7,89.78,89.7,89.76,17100.0,80.2036,80.2752,80.2036,80.2573,17100.0
2014-03-14 14:00:00,89.75,89.78,89.72,89.72,5700.0,80.2483,80.2752,80.2215,80.2215,5700.0
2014-03-14 14:10:00,89.71,89.75,89.7,89.71,13700.0,80.2126,80.2483,80.2036,80.2126,13700.0
2014-03-14 14:20:00,89.71,89.71,89.66,89.66,27300.0,80.2126,80.2126,80.1679,80.1679,27300.0
2014-03-14 14:30:00,89.66,89.73,89.66,89.67,23500.0,80.1679,80.2305,80.1679,80.1768,23500.0
2014-03-14 14:40:00,89.65,89.73,89.63,89.68,21500.0,80.1589,80.2305,80.1411,80.1858,21500.0
2014-03-14 14:50:00,89.71,89.74,89.64,89.64,28300.0,80.2126,80.2394,80.15,80.15,28300.0
2014-03-14 15:00:00,89.68,89.75,89.66,89.68,60500.0,80.1858,80.2483,80.1679,80.1858,60500.0
2014-03-14 15:10:00,89.67,89.72,89.63,89.63,17500.0,80.1768,80.2215,80.1411,80.1411,17500.0
2014-03-14 15:20:00,89.63,89.76,89.63,89.69,9300.0,80.1411,80.2573,80.1411,80.1947,9300.0
2014-03-14 15:30:00,89.69,89.72,89.53,89.53,15300.0,80.1947,80.2215,80.0516,80.0516,15300.0
2014-03-14 15:40:00,89.53,89.6,89.38,89.4,20700.0,80.0516,80.1142,79.9175,79.9354,20700.0
2014-03-14 15:50:00,89.4,89.51,89.39,89.51,25900.0,79.9354,80.0338,79.9265,80.0338,25900.0
2014-03-17 09:30:00,90.43,90.73,90.4,90.7,42100.0,80.8564,81.1246,80.8295,81.0978,42100.0
2014-03-17 09:40:00,90.72,90.75,90.54,90.58,33300.0,81.1157,81.1425,80.9547,80.9905,33300.0
2014-03-17 09:50:00,90.64,90.71,90.55,90.67,24900.0,81.0441,81.1067,80.9637,81.0709,24900.0
2014-03-17 10:00:00,90.66,90.82,90.66,90.76,30600.0,81.062,81.2051,81.062,81.1514,30600.0
2014-03-17 10:10:00,90.74,90.77,90.58,90.61,10800.0,81.1335,81.1604,80.9905,81.0173,10800.0
2014-03-17 10:20:00,90.61,90.66,90.52,90.58,4800.0,81.0173,81.062,80.9368,80.9905,4800.0
2014-03-17 10:30:00,90.61,90.7,90.56,90.63,4000.0,81.0173,81.0978,80.9726,81.0352,4000.0
2014-03-17 10:40:00,90.6,90.72,90.41,90.48,23000.0,81.0084,81.1157,80.8385,80.9011,23000.0
2014-03-17 10:50:00,90.54,90.58,90.4,90.46,57600.0,80.9547,80.9905,80.8295,80.8832,57600.0
2014-03-17 11:00:00,90.46,90.65,90.46,90.56,17600.0,80.8832,81.0531,80.8832,80.9726,17600.0
2014-03-17 11:10:00,90.65,90.69,90.58,90.67,8700.0,81.0531,81.0888,80.9905,81.0709,8700.0
2014-03-17 11:20:00,90.64,90.66,90.56,90.62,27100.0,81.0441,81.062,80.9726,81.0262,27100.0
2014-03-17 11:30:00,90.59,90.59,90.45,90.48,7300.0,80.9994,80.9994,80.8742,80.9011,7300.0
2014-03-17 11:40:00,90.48,90.57,90.46,90.57,13700.0,80.9011,80.9815,80.8832,80.9815,13700.0
2014-03-17 11:50:00,90.56,90.57,90.5,90.55,22400.0,80.9726,80.9815,80.9189,80.9637,22400.0
2014-03-17 12:00:00,90.55,90.57,90.5,90.51,8900.0,80.9637,80.9815,80.9189,80.9279,8900.0
2014-03-17 12:10:00,90.51,90.74,90.5,90.72,13200.0,80.9279,81.1335,80.9189,81.1157,13200.0
2014-03-17 12:20:00,90.68,90.74,90.63,90.74,7600.0,81.0799,81.1335,81.0352,81.1335,7600.0
2014-03-17 12:30:00,90.72,90.75,90.69,90.74,2300.0,81.1157,81.1425,81.0888,81.1335,2300.0
2014-03-17 12:40:00,90.75,90.82,90.74,90.74,4200.0,81.1425,81.2051,81.1335,81.1335,4200.0
2014-03-17 12:50:00,90.71,90.74,90.71,90.74,1000.0,81.1067,81.1335,81.1067,81.1335,1000.0
2014-03-17 13:00:00,90.81,90.82,90.77,90.77,5000.0,81.1961,81.2051,81.1604,81.1604,5000.0
2014-03-17 13:10:00,90.74,90.83,90.73,90.76,6600.0,81.1335,81.214,81.1246,81.1514,6600.0
2014-03-17 13:20:00,90.75,90.83,90.75,90.82,11700.0,81.1425,81.214,81.1425,81.2051,11700.0
2014-03-17 13:30:00,90.83,90.88,90.83,90.88,2500.0,81.214,81.2587,81.214,81.2587,2500.0
2014-03-17 13:40:00,90.9,90.92,90.89,90.92,11100.0,81.2766,81.2945,81.2677,81.2945,11100.0
2014-03-17 13:50:00,90.88,90.88,90.74,90.75,5300.0,81.2587,81.2587,81.1335,81.1425,5300.0
2014-03-17 14:00:00,90.73,90.73,90.57,90.71,15400.0,81.1246,81.1246,80.9815,81.1067,15400.0
2014-03-17 14:10:00,90.66,90.66,90.56,90.58,4800.0,81.062,81.062,80.9726,80.9905,4800.0
2014-03-17 14:20:00,90.62,90.67,90.62,90.63,7200.0,81.0262,81.0709,81.0262,81.0352,7200.0
2014-03-17 14:30:00,90.6,90.6,90.49,90.51,18600.0,81.0084,81.0084,80.91,80.9279,18600.0
2014-03-17 14:40:00,90.52,90.61,90.52,90.58,7600.0,80.9368,81.0173,80.9368,80.9905,7600.0
2014-03-17 14:50:00,90.6,90.62,90.56,90.62,5400.0,81.0084,81.0262,80.9726,81.0262,5400.0
2014-03-17 15:00:00,90.62,90.66,90.57,90.66,4500.0,81.0262,81.062,80.9815,81.062,4500.0
2014-03-17 15:10:00,90.65,90.65,90.6,90.61,6800.0,81.0531,81.0531,81.0084,81.0173,6800.0
2014-03-17 15:20:00,90.61,90.66,90.56,90.57,6600.0,81.0173,81.062,80.9726,80.9815,6600.0
2014-03-17 15:30:00,90.61,90.61,90.55,90.58,10000.0,81.0173,81.0173,80.9637,80.9905,10000.0
2014-03-17 15:40:00,90.59,90.61,90.49,90.61,48500.0,80.9994,81.0173,80.91,81.0173,48500.0
2014-03-17 15:50:00,90.61,90.73,90.59,90.65,38600.0,81.0173,81.1246,80.9994,81.0531,38600.0
2014-03-18 09:30:00,90.6,90.69,90.54,90.65,23000.0,81.0084,81.0888,80.9547,81.0531,23000.0
2014-03-18 09:40:00,90.59,90.68,90.56,90.68,10000.0,80.9994,81.0799,80.9726,81.0799,10000.0
2014-03-18 09:50:00,90.65,90.75,90.58,90.7,14700.0,81.0531,81.1425,80.9905,81.0978,14700.0
2014-03-18 10:00:00,90.7,90.76,90.56,90.62,26200.0,81.0978,81.1514,80.9726,81.0262,26200.0
2014-03-18 10:10:00,90.76,91.12,90.75,91.02,19000.0,81.1514,81.4733,81.1425,81.3839,19000.0
2014-03-18 10:20:00,91.0,91.26,91.0,91.2,12600.0,81.366,81.5985,81.366,81.5448,12600.0
2014-03-18 10:30:00,91.18,91.25,91.15,91.17,7500.0,81.527,81.5895,81.5001,81.518,7500.0
2014-03-18 10:40:00,91.14,91.14,91.0,91.05,16700.0,81.4912,81.4912,81.366,81.4107,16700.0
2014-03-18 10:50:00,91.05,91.05,90.85,90.96,7000.0,81.4107,81.4107,81.2319,81.3302,7000.0
2014-03-18 11:00:00,91.0,91.04,90.92,90.92,4100.0,81.366,81.4018,81.2945,81.2945,4100.0
2014-03-18 11:10:00,90.98,91.08,90.85,91.07,26200.0,81.3481,81.4375,81.2319,81.4286,26200.0
2014-03-18 11:20:00,91.22,91.22,91.19,91.19,1300.0,81.5627,81.5627,81.5359,81.5359,1300.0
2014-03-18 11:30:00,91.12,91.13,91.08,91.11,1900.0,81.4733,81.4822,81.4375,81.4644,1900.0
2014-03-18 11:40:00,91.1,91.11,90.97,91.07,7700.0,81.4554,81.4644,81.3392,81.4286,7700.0
2014-03-18 11:50:00,91.06,91.19,91.03,91.17,14600.0,81.4197,81.5359,81.3928,81.518,14600.0
2014-03-18 12:00:00,91.25,91.31,91.15,91.31,14500.0,81.5895,81.6432,81.5001,81.6432,14500.0
2014-03-18 12:10:00,91.28,91.39,91.21,91.27,11200.0,81.6164,81.7147,81.5538,81.6074,11200.0
2014-03-18 12:20:00,91.29,91.29,91.09,91.09,17900.0,81.6253,81.6253,81.4465,81.4465,17900.0
2014-03-18 12:30:00,91.12,91.31,91.1,91.31,9400.0,81.4733,81.6432,81.4554,81.6432,9400.0
2014-03-18 12:40:00,91.29,91.29,91.22,91.29,1000.0,81.6253,81.6253,81.5627,81.6253,1000.0
2014-03-18 12:50:00,91.31,91.34,91.31,91.33,700.0,81.6432,81.67,81.6432,81.6611,700.0
2014-03-18 13:00:00,91.3,91.35,91.24,91.24,3600.0,81.6343,81.679,81.5806,81.5806,3600.0
2014-03-18 13:10:00,91.25,91.32,91.25,91.31,1200.0,81.5895,81.6521,81.5895,81.6432,1200.0
2014-03-18 13:20:00,91.28,91.35,91.28,91.34,1300.0,81.6164,81.679,81.6164,81.67,1300.0
2014-03-18 13:30:00,91.36,91.4,91.33,91.33,2600.0,81.6879,81.7237,81.6611,81.6611,2600.0
2014-03-18 13:40:00,91.38,91.42,91.36,91.36,4800.0,81.7058,81.7415,81.6879,81.6879,4800.0
2014-03-18 13:50:00,91.35,91.39,91.34,91.37,3700.0,81.679,81.7147,81.67,81.6968,3700.0
2014-03-18 14:00:00,91.41,91.49,91.41,91.48,1500.0,81.7326,81.8041,81.7326,81.7952,1500.0
2014-03-18 14:10:00,91.46,91.5,91.4,91.42,5600.0,81.7773,81.8131,81.7237,81.7415,5600.0
2014-03-18 14:20:00,91.41,91.44,91.4,91.44,1900.0,81.7326,81.7594,81.7237,81.7594,1900.0
2014-03-18 14:30:00,91.38,91.44,91.35,91.4,4400.0,81.7058,81.7594,81.679,81.7237,4400.0
2014-03-18 14:40:00,91.4,91.48,91.35,91.4,11500.0,81.7237,81.7952,81.679,81.7237,11500.0
2014-03-18 14:50:00,91.47,91.54,91.4,91.54,6400.0,81.7863,81.8488,81.7237,81.8488,6400.0
2014-03-18 15:00:00,91.54,91.6,91.48,91.6,6200.0,81.8488,81.9025,81.7952,81.9025,6200.0
2014-03-18 15:10:00,91.56,91.63,91.56,91.59,6000.0,81.8667,81.9293,81.8667,81.8935,6000.0
2014-03-18 15:20:00,91.6,91.69,91.58,91.61,7500.0,81.9025,81.983,81.8846,81.9114,7500.0
2014-03-18 15:30:00,91.65,91.7,91.61,91.7,7000.0,81.9472,81.9919,81.9114,81.9919,7000.0
2014-03-18 15:40:00,91.7,91.74,91.61,91.68,9800.0,81.9919,82.0277,81.9114,81.974,9800.0
2014-03-18 15:50:00,91.68,91.73,91.65,91.7,23100.0,81.974,82.0187,81.9472,81.9919,23100.0
2014-03-19 09:30:00,91.74,91.83,91.71,91.78,27200.0,82.0277,82.1081,82.0008,82.0634,27200.0
2014-03-19 09:40:00,91.78,91.82,91.67,91.75,13900.0,82.0634,82.0992,81.9651,82.0366,13900.0
2014-03-19 09:50:00,91.74,91.86,91.7,91.78,9400.0,82.0277,82.135,81.9919,82.0634,9400.0
2014-03-19 10:00:00,91.79,92.0,91.67,91.76,14500.0,82.0724,82.2601,81.9651,82.0456,14500.0
2014-03-19 10:10:00,91.78,91.85,91.7,91.7,5600.0,82.0634,82.126,81.9919,81.9919,5600.0
2014-03-19 10:20:00,91.7,91.8,91.63,91.69,8200.0,81.9919,82.0813,81.9293,81.983,8200.0
2014-03-19 10:30:00,91.67,91.76,91.5,91.57,12500.0,81.9651,82.0456,81.8131,81.8757,12500.0
2014-03-19 10:40:00,91.58,91.58,91.42,91.56,5400.0,81.8846,81.8846,81.7415,81.8667,5400.0
2014-03-19 10:50:00,91.57,91.66,91.48,91.65,18500.0,81.8757,81.9561,81.7952,81.9472,18500.0
2014-03-19 11:00:00,91.65,91.76,91.65,91.73,11300.0,81.9472,82.0456,81.9472,82.0187,11300.0
2014-03-19 11:10:00,91.74,91.8,91.71,91.71,5700.0,82.0277,82.0813,82.0008,82.0008,5700.0
2014-03-19 11:20:00,91.71,91.8,91.7,91.79,6400.0,82.0008,82.0813,81.9919,82.0724,6400.0
2014-03-19 11:30:00,91.74,91.75,91.69,91.72,13100.0,82.0277,82.0366,81.983,82.0098,13100.0
2014-03-19 11:40:00,91.73,91.8,91.7,91.7,2900.0,82.0187,82.0813,81.9919,81.9919,2900.0
2014-03-19 11:50:00,91.7,91.77,91.52,91.52,61600.0,81.9919,82.0545,81.831,81.831,61600.0
2014-03-19 12:00:00,91.51,91.8,91.51,91.79,8800.0,81.822,82.0813,81.822,82.0724,8800.0
2014-03-19 12:10:00,91.76,91.78,91.65,91.65,6400.0,82.0456,82.0634,81.9472,81.9472,6400.0
2014-03-19 12:20:00,91.64,91.73,91.58,91.63,10600.0,81.9383,82.0187,81.8846,81.9293,10600.0
2014-03-19 12:30:00,91.62,91.71,91.56,91.61,14200.0,81.9204,82.0008,81.8667,81.9114,14200.0
2014-03-19 12:40:00,91.7,91.9,91.7,91.87,4400.0,81.9919,82.1707,81.9919,82.1439,4400.0
2014-03-19 12:50:00,91.94,92.05,91.89,92.03,4800.0,82.2065,82.3048,82.1618,82.287,4800.0
2014-03-19 13:00:00,92.03,92.03,91.97,91.99,4100.0,82.287,82.287,82.2333,82.2512,4100.0
2014-03-19 13:10:00,91.98,91.99,91.95,91.95,3800.0,82.2423,82.2512,82.2154,82.2154,3800.0
2014-03-19 13:20:00,91.94,91.96,91.93,91.95,8700.0,82.2065,82.2244,82.1976,82.2154,8700.0
2014-03-19 13:30:00,91.95,92.11,91.93,92.11,23400.0,82.2154,82.3585,82.1976,82.3585,23400.0
2014-03-19 13:40:00,92.08,92.15,92.05,92.15,18000.0,82.3317,82.3943,82.3048,82.3943,18000.0
2014-03-19 13:50:00,92.14,92.28,92.09,92.19,3200.0,82.3853,82.5105,82.3406,82.43,3200.0
2014-03-19 14:00:00,92.23,92.23,91.18,91.3,11200.0,82.4658,82.4658,81.527,81.6343,11200.0
2014-03-19 14:10:00,91.47,91.58,91.47,91.55,2700.0,81.7863,81.8846,81.7863,81.8578,2700.0
2014-03-19 14:20:00,91.6,91.66,91.49,91.49,2200.0,81.9025,81.9561,81.8041,81.8041,2200.0
2014-03-19 14:30:00,91.53,91.61,91.29,91.37,3000.0,81.8399,81.9114,81.6253,81.6968,3000.0
2014-03-19 14:40:00,91.35,91.35,91.24,91.24,11000.0,81.679,81.679,81.5806,81.5806,11000.0
2014-03-19 14:50:00,91.34,91.35,91.23,91.25,10400.0,81.67,81.679,81.5717,81.5895,10400.0
2014-03-19 15:00:00,91.23,91.29,90.73,90.73,7300.0,81.5717,81.6253,81.1246,81.1246,7300.0
2014-03-19 15:10:00,90.72,90.78,90.45,90.71,30100.0,81.1157,81.1693,80.8742,81.1067,30100.0
2014-03-19 15:20:00,90.74,90.88,90.71,90.73,23000.0,81.1335,81.2587,81.1067,81.1246,23000.0
2014-03-19 15:30:00,90.74,90.96,90.72,90.87,11800.0,81.1335,81.3302,81.1157,81.2498,11800.0
2014-03-19 15:40:00,90.9,91.11,90.88,91.11,19300.0,81.2766,81.4644,81.2587,81.4644,19300.0
2014-03-19 15:50:00,91.11,91.11,90.91,90.96,51700.0,81.4644,81.4644,81.2855,81.3302,51700.0
2014-03-20 09:30:00,90.3,90.47,90.25,90.43,25600.0,80.7401,80.8921,80.6954,80.8564,25600.0
2014-03-20 09:40:00,90.49,90.58,90.36,90.39,15400.0,80.91,80.9905,80.7938,80.8206,15400.0
2014-03-20 09:50:00,90.36,90.56,90.33,90.55,12300.0,80.7938,80.9726,80.7669,80.9637,12300.0
2014-03-20 10:00:00,90.53,90.84,90.42,90.84,31300.0,80.9458,81.2229,80.8474,81.2229,31300.0
2014-03-20 10:10:00,90.86,91.21,90.86,91.15,20100.0,81.2408,81.5538,81.2408,81.5001,20100.0
2014-03-20 10:20:00,91.13,91.13,90.95,90.95,13700.0,81.4822,81.4822,81.3213,81.3213,13700.0
2014-03-20 10:30:00,91.01,91.21,90.99,91.21,18000.0,81.375,81.5538,81.3571,81.5538,18000.0
2014-03-20 10:40:00,91.26,91.26,91.13,91.13,10900.0,81.5985,81.5985,81.4822,81.4822,10900.0
2014-03-20 10:50:00,91.13,91.14,91.05,91.11,13500.0,81.4822,81.4912,81.4107,81.4644,13500.0
2014-03-20 11:00:00,91.17,91.27,91.11,91.27,16000.0,81.518,81.6074,81.4644,81.6074,16000.0
2014-03-20 11:10:00,91.28,91.42,91.16,91.38,12300.0,81.6164,81.7415,81.5091,81.7058,12300.0
2014-03-20 11:20:00,91.4,91.73,91.4,91.7,12900.0,81.7237,82.0187,81.7237,81.9919,12900.0
2014-03-20 11:30:00,91.68,91.89,91.61,91.89,19600.0,81.974,82.1618,81.9114,82.1618,19600.0
2014-03-20 11:40:00,91.86,91.98,91.73,91.92,36400.0,82.135,82.2423,82.0187,82.1886,36400.0
2014-03-20 11:50:00,91.98,92.1,91.94,91.97,27800.0,82.2423,82.3496,82.2065,82.2333,27800.0
2014-03-20 12:00:00,91.99,92.05,91.94,92.02,20000.0,82.2512,82.3048,82.2065,82.278,20000.0
2014-03-20 12:10:00,92.04,92.14,91.96,92.06,14800.0,82.2959,82.3853,82.2244,82.3138,14800.0
2014-03-20 12:20:00,92.1,92.24,92.04,92.24,14100.0,82.3496,82.4747,82.2959,82.4747,14100.0
2014-03-20 12:30:00,92.22,92.4,92.12,92.38,8800.0,82.4569,82.6178,82.3674,82.5999,8800.0
2014-03-20 12:40:00,92.39,92.48,92.37,92.48,2900.0,82.6089,82.6893,82.591,82.6893,2900.0
2014-03-20 12:50:00,92.5,92.54,92.45,92.51,8400.0,82.7072,82.743,82.6625,82.7162,8400.0
2014-03-20 13:00:00,92.52,92.54,92.5,92.54,6800.0,82.7251,82.743,82.7072,82.743,6800.0
2014-03-20 13:10:00,92.51,92.53,92.46,92.48,3900.0,82.7162,82.734,82.6714,82.6893,3900.0
2014-03-20 13:20:00,92.46,92.46,92.35,92.35,5300.0,82.6714,82.6714,82.5731,82.5731,5300.0
2014-03-20 13:30:00,92.34,92.4,92.34,92.37,5100.0,82.5641,82.6178,82.5641,82.591,5100.0
2014-03-20 13:40:00,92.36,92.42,92.3,92.4,3900.0,82.582,82.6357,82.5284,82.6178,3900.0
2014-03-20 13:50:00,92.42,92.45,92.36,92.44,11700.0,82.6357,82.6625,82.582,82.6536,11700.0
2014-03-20 14:00:00,92.46,92.47,92.37,92.38,11000.0,82.6714,82.6804,82.591,82.5999,11000.0
2014-03-20 14:10:00,92.39,92.43,92.36,92.41,8200.0,82.6089,82.6446,82.582,82.6267,8200.0
2014-03-20 14:20:00,92.41,92.47,92.41,92.44,3900.0,82.6267,82.6804,82.6267,82.6536,3900.0
2014-03-20 14:30:00,92.46,92.46,92.4,92.42,7300.0,82.6714,82.6714,82.6178,82.6357,7300.0
2014-03-20 14:40:00,92.45,92.45,92.39,92.39,11400.0,82.6625,82.6625,82.6089,82.6089,11400.0
2014-03-20 14:50:00,92.39,92.39,92.33,92.35,6700.0,82.6089,82.6089,82.5552,82.5731,6700.0
2014-03-20 15:00:00,92.33,92.35,92.18,92.2,13400.0,82.5552,82.5731,82.4211,82.439,13400.0
2014-03-20 15:10:00,92.19,92.24,92.19,92.23,7900.0,82.43,82.4747,82.43,82.4658,7900.0
2014-03-20 15:20:00,92.24,92.24,92.1,92.15,25700.0,82.4747,82.4747,82.3496,82.3943,25700.0
2014-03-20 15:30:00,92.17,92.25,92.17,92.23,13400.0,82.4121,82.4837,82.4121,82.4658,13400.0
2014-03-20 15:40:00,92.22,92.36,92.22,92.35,50700.0,82.4569,82.582,82.4569,82.5731,50700.0
2014-03-20 15:50:00,92.36,92.5,92.29,92.42,57200.0,82.582,82.7072,82.5194,82.6357,57200.0
2014-03-21 09:30:00,93.79,93.83,93.33,93.33,72400.0,83.8606,83.8964,83.4493,83.4493,72400.0
2014-03-21 09:40:00,93.33,93.44,93.07,93.4,24900.0,83.4493,83.5477,83.2169,83.5119,24900.0
2014-03-21 09:50:00,93.4,93.4,93.14,93.14,21500.0,83.5119,83.5119,83.2795,83.2795,21500.0
2014-03-21 10:00:00,93.16,93.17,93.04,93.13,29500.0,83.2973,83.3063,83.19,83.2705,29500.0
2014-03-21 10:10:00,93.12,93.36,93.11,93.2,22800.0,83.2616,83.4762,83.2526,83.3331,22800.0
2014-03-21 10:20:00,93.2,93.25,93.01,93.02,25700.0,83.3331,83.3778,83.1632,83.1722,25700.0
2014-03-21 10:30:00,93.02,93.05,92.88,92.88,20000.0,83.1722,83.199,83.047,83.047,20000.0
2014-03-21 10:40:00,92.88,92.92,92.84,92.91,6300.0,83.047,83.0827,83.0112,83.0738,6300.0
2014-03-21 10:50:00,92.92,92.95,92.84,92.89,12700.0,83.0827,83.1096,83.0112,83.0559,12700.0
2014-03-21 11:00:00,92.86,92.99,92.86,92.99,11500.0,83.0291,83.1453,83.0291,83.1453,11500.0
2014-03-21 11:10:00,92.98,93.03,92.9,92.99,10200.0,83.1364,83.1811,83.0649,83.1453,10200.0
2014-03-21 11:20:00,92.98,93.0,92.87,92.95,8400.0,83.1364,83.1543,83.038,83.1096,8400.0
2014-03-21 11:30:00,92.95,93.06,92.89,92.99,22300.0,83.1096,83.2079,83.0559,83.1453,22300.0
2014-03-21 11:40:00,92.99,93.05,92.98,92.99,31700.0,83.1453,83.199,83.1364,83.1453,31700.0
2014-03-21 11:50:00,92.99,93.0,92.82,92.82,17900.0,83.1453,83.1543,82.9933,82.9933,17900.0
2014-03-21 12:00:00,92.84,92.87,92.75,92.8,21900.0,83.0112,83.038,82.9307,82.9754,21900.0
2014-03-21 12:10:00,92.8,92.84,92.79,92.84,4100.0,82.9754,83.0112,82.9665,83.0112,4100.0
2014-03-21 12:20:00,92.84,93.05,92.84,92.99,43500.0,83.0112,83.199,83.0112,83.1453,43500.0
2014-03-21 12:30:00,92.97,92.97,92.68,92.84,24200.0,83.1275,83.1275,82.8682,83.0112,24200.0
2014-03-21 12:40:00,92.83,92.97,92.83,92.93,4000.0,83.0023,83.1275,83.0023,83.0917,4000.0
2014-03-21 12:50:00,92.91,92.93,92.75,92.79,8400.0,83.0738,83.0917,82.9307,82.9665,8400.0
2014-03-21 13:00:00,92.71,92.79,92.71,92.73,1200.0,82.895,82.9665,82.895,82.9129,1200.0
2014-03-21 13:10:00,92.72,92.72,92.51,92.58,3100.0,82.9039,82.9039,82.7162,82.7787,3100.0
2014-03-21 13:20:00,92.55,92.6,92.44,92.47,2600.0,82.7519,82.7966,82.6536,82.6804,2600.0
2014-03-21 13:30:00,92.46,92.48,92.39,92.42,6000.0,82.6714,82.6893,82.6089,82.6357,6000.0
2014-03-21 13:40:00,92.42,92.43,92.27,92.29,2400.0,82.6357,82.6446,82.5016,82.5194,2400.0
2014-03-21 13:50:00,92.33,92.5,92.29,92.42,5700.0,82.5552,82.7072,82.5194,82.6357,5700.0
2014-03-21 14:00:00,92.37,92.52,92.32,92.52,3000.0,82.591,82.7251,82.5463,82.7251,3000.0
2014-03-21 14:10:00,92.51,92.54,92.36,92.36,10600.0,82.7162,82.743,82.582,82.582,10600.0
2014-03-21 14:20:00,92.34,92.36,92.28,92.29,10500.0,82.5641,82.582,82.5105,82.5194,10500.0
2014-03-21 14:30:00,92.32,92.43,92.22,92.42,19900.0,82.5463,82.6446,82.4569,82.6357,19900.0
2014-03-21 14:40:00,92.45,92.64,92.45,92.47,19400.0,82.6625,82.8324,82.6625,82.6804,19400.0
2014-03-21 14:50:00,92.48,92.62,92.45,92.61,13900.0,82.6893,82.8145,82.6625,82.8056,13900.0
2014-03-21 15:00:00,92.61,92.61,92.43,92.51,13200.0,82.8056,82.8056,82.6446,82.7162,13200.0
2014-03-21 15:10:00,92.52,92.59,92.42,92.45,25900.0,82.7251,82.7877,82.6357,82.6625,25900.0
2014-03-21 15:20:00,92.45,92.45,92.34,92.43,16900.0,82.6625,82.6625,82.5641,82.6446,16900.0
2014-03-21 15:30:00,92.43,92.44,92.22,92.28,31400.0,82.6446,82.6536,82.4569,82.5105,31400.0
2014-03-21 15:40:00,92.28,92.38,92.2,92.37,34700.0,82.5105,82.5999,82.439,82.591,34700.0
2014-03-21 15:50:00,92.36,92.47,92.32,92.43,46900.0,82.582,82.6804,82.5463,82.6446,46900.0
2014-03-24 09:30:00,92.34,92.54,92.23,92.23,28100.0,82.5641,82.743,82.4658,82.4658,28100.0
2014-03-24 09:40:00,92.25,92.25,91.98,91.99,11100.0,82.4837,82.4837,82.2423,82.2512,11100.0
2014-03-24 09:50:00,91.91,92.1,91.9,92.05,15300.0,82.1797,82.3496,82.1707,82.3048,15300.0
2014-03-24 10:00:00,92.02,92.04,91.72,91.83,17400.0,82.278,82.2959,82.0098,82.1081,17400.0
2014-03-24 10:10:00,91.81,91.83,91.59,91.66,5400.0,82.0903,82.1081,81.8935,81.9561,5400.0
2014-03-24 10:20:00,91.6,91.69,91.49,91.61,5100.0,81.9025,81.983,81.8041,81.9114,5100.0
2014-03-24 10:30:00,91.57,91.57,91.26,91.4,34500.0,81.8757,81.8757,81.5985,81.7237,34500.0
2014-03-24 10:40:00,91.43,91.44,91.23,91.23,4500.0,81.7505,81.7594,81.5717,81.5717,4500.0
2014-03-24 10:50:00,91.17,91.31,91.08,91.08,16100.0,81.518,81.6432,81.4375,81.4375,16100.0
2014-03-24 11:00:00,91.03,91.06,90.72,90.75,24900.0,81.3928,81.4197,81.1157,81.1425,24900.0
2014-03-24 11:10:00,90.87,91.05,90.85,90.96,14300.0,81.2498,81.4107,81.2319,81.3302,14300.0
2014-03-24 11:20:00,90.96,91.15,90.9,90.95,52100.0,81.3302,81.5001,81.2766,81.3213,52100.0
2014-03-24 11:30:00,90.94,91.1,90.89,91.03,9000.0,81.3124,81.4554,81.2677,81.3928,9000.0
2014-03-24 11:40:00,91.0,91.0,90.76,90.86,7800.0,81.366,81.366,81.1514,81.2408,7800.0
2014-03-24 11:50:00,90.81,91.03,90.79,90.93,7600.0,81.1961,81.3928,81.1782,81.3034,7600.0
2014-03-24 12:00:00,90.96,91.05,90.89,90.98,6200.0,81.3302,81.4107,81.2677,81.3481,6200.0
2014-03-24 12:10:00,90.94,90.94,90.83,90.9,7100.0,81.3124,81.3124,81.214,81.2766,7100.0
2014-03-24 12:20:00,90.86,90.94,90.78,90.78,5600.0,81.2408,81.3124,81.1693,81.1693,5600.0
2014-03-24 12:30:00,90.75,90.9,90.75,90.85,7500.0,81.1425,81.2766,81.1425,81.2319,7500.0
2014-03-24 12:40:00,90.88,90.92,90.74,90.77,1900.0,81.2587,81.2945,81.1335,81.1604,1900.0
2014-03-24 12:50:00,90.81,90.9,90.77,90.82,3300.0,81.1961,81.2766,81.1604,81.2051,3300.0
2014-03-24 13:00:00,90.89,91.25,90.89,91.23,6700.0,81.2677,81.5895,81.2677,81.5717,6700.0
2014-03-24 13:10:00,91.23,91.36,91.23,91.28,2200.0,81.5717,81.6879,81.5717,81.6164,2200.0
2014-03-24 13:20:00,91.27,91.3,91.2,91.22,3100.0,81.6074,81.6343,81.5448,81.5627,3100.0
2014-03-24 13:30:00,91.26,91.38,91.23,91.26,1800.0,81.5985,81.7058,81.5717,81.5985,1800.0
2014-03-24 13:40:00,91.26,91.31,91.16,91.18,7000.0,81.5985,81.6432,81.5091,81.527,7000.0
2014-03-24 13:50:00,91.25,91.48,91.23,91.48,3200.0,81.5895,81.7952,81.5717,81.7952,3200.0
2014-03-24 14:00:00,91.48,91.61,91.46,91.47,4400.0,81.7952,81.9114,81.7773,81.7863,4400.0
2014-03-24 14:10:00,91.39,91.46,91.33,91.33,3300.0,81.7147,81.7773,81.6611,81.6611,3300.0
2014-03-24 14:20:00,91.31,91.36,91.24,91.32,9700.0,81.6432,81.6879,81.5806,81.6521,9700.0
2014-03-24 14:30:00,91.31,91.43,91.31,91.32,8400.0,81.6432,81.7505,81.6432,81.6521,8400.0
2014-03-24 14:40:00,91.33,91.58,91.33,91.55,13000.0,81.6611,81.8846,81.6611,81.8578,13000.0
2014-03-24 14:50:00,91.53,91.53,91.39,91.42,6600.0,81.8399,81.8399,81.7147,81.7415,6600.0
2014-03-24 15:00:00,91.45,91.45,91.29,91.33,5400.0,81.7684,81.7684,81.6253,81.6611,5400.0
2014-03-24 15:10:00,91.33,91.33,91.14,91.15,10200.0,81.6611,81.6611,81.4912,81.5001,10200.0
2014-03-24 15:20:00,91.12,91.31,91.1,91.29,18500.0,81.4733,81.6432,81.4554,81.6253,18500.0
2014-03-24 15:30:00,91.29,91.5,91.29,91.42,27500.0,81.6253,81.8131,81.6253,81.7415,27500.0
2014-03-24 15:40:00,91.37,91.41,91.23,91.3,27900.0,81.6968,81.7326,81.5717,81.6343,27900.0
2014-03-24 15:50:00,91.29,91.29,90.99,91.16,42700.0,81.6253,81.6253,81.3571,81.5091,42700.0
2014-03-25 09:30:00,91.59,91.72,91.52,91.62,25800.0,81.8935,82.0098,81.831,81.9204,25800.0
2014-03-25 09:40:00,91.63,91.69,91.6,91.68,9000.0,81.9293,81.983,81.9025,81.974,9000.0
2014-03-25 09:50:00,91.69,91.7,91.64,91.64,5800.0,81.983,81.9919,81.9383,81.9383,5800.0
2014-03-25 10:00:00,91.64,91.74,91.42,91.47,26500.0,81.9383,82.0277,81.7415,81.7863,26500.0
2014-03-25 10:10:00,91.48,91.54,91.37,91.38,19200.0,81.7952,81.8488,81.6968,81.7058,19200.0
2014-03-25 10:20:00,91.4,91.41,91.18,91.26,29800.0,81.7237,81.7326,81.527,81.5985,29800.0
2014-03-25 10:30:00,91.3,91.49,91.25,91.36,27600.0,81.6343,81.8041,81.5895,81.6879,27600.0
2014-03-25 10:40:00,91.26,91.39,90.94,90.99,22600.0,81.5985,81.7147,81.3124,81.3571,22600.0
2014-03-25 10:50:00,91.0,91.14,90.84,90.84,20300.0,81.366,81.4912,81.2229,81.2229,20300.0
2014-03-25 11:00:00,90.84,91.16,90.76,91.15,18800.0,81.2229,81.5091,81.1514,81.5001,18800.0
2014-03-25 11:10:00,91.13,91.44,91.13,91.39,6800.0,81.4822,81.7594,81.4822,81.7147,6800.0
2014-03-25 11:20:00,91.44,91.47,91.26,91.29,13100.0,81.7594,81.7863,81.5985,81.6253,13100.0
2014-03-25 11:30:00,91.25,91.31,91.03,91.24,8800.0,81.5895,81.6432,81.3928,81.5806,8800.0
2014-03-25 11:40:00,91.26,91.32,91.18,91.22,3200.0,81.5985,81.6521,81.527,81.5627,3200.0
2014-03-25 11:50:00,91.21,91.21,91.01,91.16,10900.0,81.5538,81.5538,81.375,81.5091,10900.0
2014-03-25 12:00:00,91.12,91.29,91.1,91.28,3100.0,81.4733,81.6253,81.4554,81.6164,3100.0
2014-03-25 12:10:00,91.26,91.26,90.98,91.15,4500.0,81.5985,81.5985,81.3481,81.5001,4500.0
2014-03-25 12:20:00,91.2,91.24,91.11,91.21,7500.0,81.5448,81.5806,81.4644,81.5538,7500.0
2014-03-25 12:30:00,91.17,91.39,91.17,91.38,1700.0,81.518,81.7147,81.518,81.7058,1700.0
2014-03-25 12:40:00,91.45,91.75,91.45,91.7,5500.0,81.7684,82.0366,81.7684,81.9919,5500.0
2014-03-25 12:50:00,91.66,91.72,91.62,91.71,3700.0,81.9561,82.0098,81.9204,82.0008,3700.0
2014-03-25 13:00:00,91.69,91.69,91.57,91.59,900.0,81.983,81.983,81.8757,81.8935,900.0
2014-03-25 13:10:00,91.62,91.7,91.62,91.7,2000.0,81.9204,81.9919,81.9204,81.9919,2000.0
2014-03-25 13:20:00,91.79,92.01,91.79,92.01,3500.0,82.0724,82.2691,82.0724,82.2691,3500.0
2014-03-25 13:30:00,92.04,92.05,91.94,91.97,1800.0,82.2959,82.3048,82.2065,82.2333,1800.0
2014-03-25 13:40:00,91.96,92.17,91.94,92.17,9100.0,82.2244,82.4121,82.2065,82.4121,9100.0
2014-03-25 13:50:00,92.16,92.24,92.11,92.17,5400.0,82.4032,82.4747,82.3585,82.4121,5400.0
2014-03-25 14:00:00,92.16,92.21,92.13,92.14,4300.0,82.4032,82.4479,82.3764,82.3853,4300.0
2014-03-25 14:10:00,92.18,92.26,92.08,92.08,4100.0,82.4211,82.4926,82.3317,82.3317,4100.0
2014-03-25 14:20:00,92.08,92.11,92.0,92.06,6400.0,82.3317,82.3585,82.2601,82.3138,6400.0
2014-03-25 14:30:00,92.02,92.08,91.98,92.08,2700.0,82.278,82.3317,82.2423,82.3317,2700.0
2014-03-25 14:40:00,92.14,92.14,91.95,91.95,4100.0,82.3853,82.3853,82.2154,82.2154,4100.0
2014-03-25 14:50:00,91.99,91.99,91.9,91.97,3100.0,82.2512,82.2512,82.1707,82.2333,3100.0
2014-03-25 15:00:00,91.97,91.99,91.93,91.93,12700.0,82.2333,82.2512,82.1976,82.1976,12700.0
2014-03-25 15:10:00,91.96,92.21,91.93,92.21,6200.0,82.2244,82.4479,82.1976,82.4479,6200.0
2014-03-25 15:20:00,92.15,92.26,91.99,91.99,9800.0,82.3943,82.4926,82.2512,82.2512,9800.0
2014-03-25 15:30:00,92.0,92.09,91.98,92.0,15900.0,82.2601,82.3406,82.2423,82.2601,15900.0
2014-03-25 15:40:00,92.03,92.05,91.94,91.99,13900.0,82.287,82.3048,82.2065,82.2512,13900.0
2014-03-25 15:50:00,91.96,92.0,91.92,91.93,22700.0,82.2244,82.2601,82.1886,82.1976,22700.0
2014-03-26 09:30:00,93.22,93.33,93.14,93.21,37200.0,83.351,83.4493,83.2795,83.342,37200.0
2014-03-26 09:40:00,93.17,93.32,93.14,93.3,24200.0,83.3063,83.4404,83.2795,83.4225,24200.0
2014-03-26 09:50:00,93.29,93.29,93.01,93.21,15800.0,83.4136,83.4136,83.1632,83.342,15800.0
2014-03-26 10:00:00,93.21,93.21,92.97,93.04,10600.0,83.342,83.342,83.1275,83.19,10600.0
2014-03-26 10:10:00,93.01,93.14,92.94,92.94,8900.0,83.1632,83.2795,83.1006,83.1006,8900.0
2014-03-26 10:20:00,92.9,93.05,92.87,92.92,11000.0,83.0649,83.199,83.038,83.0827,11000.0
2014-03-26 10:30:00,92.88,93.04,92.79,93.03,11900.0,83.047,83.19,82.9665,83.1811,11900.0
2014-03-26 10:40:00,93.01,93.06,92.94,92.99,11900.0,83.1632,83.2079,83.1006,83.1453,11900.0
2014-03-26 10:50:00,93.0,93.07,92.9,92.9,19000.0,83.1543,83.2169,83.0649,83.0649,19000.0
2014-03-26 11:00:00,92.94,93.16,92.91,93.14,26600.0,83.1006,83.2973,83.0738,83.2795,26600.0
2014-03-26 11:10:00,93.14,93.19,92.97,92.97,13800.0,83.2795,83.3242,83.1275,83.1275,13800.0
2014-03-26 11:20:00,92.98,93.06,92.88,92.97,9100.0,83.1364,83.2079,83.047,83.1275,9100.0
2014-03-26 11:30:00,92.95,92.96,92.87,92.88,6300.0,83.1096,83.1185,83.038,83.047,6300.0
2014-03-26 11:40:00,92.88,92.89,92.7,92.84,19100.0,83.047,83.0559,82.886,83.0112,19100.0
2014-03-26 11:50:00,92.85,92.91,92.67,92.76,12700.0,83.0202,83.0738,82.8592,82.9397,12700.0
2014-03-26 12:00:00,92.71,92.88,92.64,92.85,7400.0,82.895,83.047,82.8324,83.0202,7400.0
2014-03-26 12:10:00,92.85,92.98,92.81,92.98,7700.0,83.0202,83.1364,82.9844,83.1364,7700.0
2014-03-26 12:20:00,92.97,93.08,92.97,93.01,10600.0,83.1275,83.2258,83.1275,83.1632,10600.0
2014-03-26 12:30:00,92.98,93.19,92.98,93.14,10900.0,83.1364,83.3242,83.1364,83.2795,10900.0
2014-03-26 12:40:00,93.15,93.3,93.14,93.23,8800.0,83.2884,83.4225,83.2795,83.3599,8800.0
2014-03-26 12:50:00,93.18,93.32,93.18,93.27,6200.0,83.3152,83.4404,83.3152,83.3957,6200.0
2014-03-26 13:00:00,93.25,93.35,93.25,93.28,3800.0,83.3778,83.4672,83.3778,83.4046,3800.0
2014-03-26 13:10:00,93.27,93.34,93.26,93.3,3300.0,83.3957,83.4583,83.3867,83.4225,3300.0
2014-03-26 13:20:00,93.26,93.27,92.95,92.95,6100.0,83.3867,83.3957,83.1096,83.1096,6100.0
2014-03-26 13:30:00,92.91,92.91,92.6,92.69,9300.0,83.0738,83.0738,82.7966,82.8771,9300.0
2014-03-26 13:40:00,92.66,92.67,92.47,92.5,7000.0,82.8503,82.8592,82.6804,82.7072,7000.0
2014-03-26 13:50:00,92.48,92.68,92.48,92.68,11600.0,82.6893,82.8682,82.6893,82.8682,11600.0
2014-03-26 14:00:00,92.66,92.67,92.46,92.65,5500.0,82.8503,82.8592,82.6714,82.8413,5500.0
2014-03-26 14:10:00,92.61,92.63,92.39,92.43,9800.0,82.8056,82.8234,82.6089,82.6446,9800.0
2014-03-26 14:20:00,92.43,92.65,92.43,92.65,9300.0,82.6446,82.8413,82.6446,82.8413,9300.0
2014-03-26 14:30:00,92.67,92.67,92.5,92.52,7000.0,82.8592,82.8592,82.7072,82.7251,7000.0
2014-03-26 14:40:00,92.53,92.63,92.45,92.63,6600.0,82.734,82.8234,82.6625,82.8234,6600.0
2014-03-26 14:50:00,92.64,92.7,92.57,92.66,17900.0,82.8324,82.886,82.7698,82.8503,17900.0
2014-03-26 15:00:00,92.67,92.69,92.25,92.32,43000.0,82.8592,82.8771,82.4837,82.5463,43000.0
2014-03-26 15:10:00,92.32,92.44,92.25,92.35,11900.0,82.5463,82.6536,82.4837,82.5731,11900.0
2014-03-26 15:20:00,92.31,92.41,92.25,92.3,26100.0,82.5373,82.6267,82.4837,82.5284,26100.0
2014-03-26 15:30:00,92.29,92.47,92.28,92.34,20800.0,82.5194,82.6804,82.5105,82.5641,20800.0
2014-03-26 15:40:00,92.34,92.43,92.27,92.36,27800.0,82.5641,82.6446,82.5016,82.582,27800.0
2014-03-26 15:50:00,92.34,92.43,92.26,92.26,49400.0,82.5641,82.6446,82.4926,82.4926,49400.0
2014-03-27 09:30:00,92.66,92.84,92.6,92.74,22100.0,82.8503,83.0112,82.7966,82.9218,22100.0
2014-03-27 09:40:00,92.76,92.79,92.59,92.71,15600.0,82.9397,82.9665,82.7877,82.895,15600.0
2014-03-27 09:50:00,92.67,92.9,92.63,92.64,7200.0,82.8592,83.0649,82.8234,82.8324,7200.0
2014-03-27 10:00:00,92.58,92.92,92.49,92.92,13600.0,82.7787,83.0827,82.6983,83.0827,13600.0
2014-03-27 10:10:00,92.87,92.9,92.59,92.71,14900.0,83.038,83.0649,82.7877,82.895,14900.0
2014-03-27 10:20:00,92.76,92.8,92.63,92.76,5600.0,82.9397,82.9754,82.8234,82.9397,5600.0
2014-03-27 10:30:00,92.66,92.84,92.64,92.66,8700.0,82.8503,83.0112,82.8324,82.8503,8700.0
2014-03-27 10:40:00,92.69,92.73,92.48,92.65,15300.0,82.8771,82.9129,82.6893,82.8413,15300.0
2014-03-27 10:50:00,92.57,92.58,92.39,92.45,29500.0,82.7698,82.7787,82.6089,82.6625,29500.0
2014-03-27 11:00:00,92.48,92.5,92.25,92.25,32100.0,82.6893,82.7072,82.4837,82.4837,32100.0
2014-03-27 11:10:00,92.31,92.4,92.25,92.37,5400.0,82.5373,82.6178,82.4837,82.591,5400.0
2014-03-27 11:20:00,92.37,92.55,92.37,92.38,13300.0,82.591,82.7519,82.591,82.5999,13300.0
2014-03-27 11:30:00,92.36,92.36,91.95,92.03,20900.0,82.582,82.582,82.2154,82.287,20900.0
2014-03-27 11:40:00,92.0,92.15,91.93,92.11,14900.0,82.2601,82.3943,82.1976,82.3585,14900.0
2014-03-27 11:50:00,92.06,92.26,92.06,92.15,9800.0,82.3138,82.4926,82.3138,82.3943,9800.0
2014-03-27 12:00:00,92.15,92.19,91.93,92.0,3200.0,82.3943,82.43,82.1976,82.2601,3200.0
2014-03-27 12:10:00,92.0,92.12,92.0,92.08,4400.0,82.2601,82.3674,82.2601,82.3317,4400.0
2014-03-27 12:20:00,92.04,92.15,91.99,92.15,5000.0,82.2959,82.3943,82.2512,82.3943,5000.0
2014-03-27 12:30:00,92.06,92.2,92.06,92.14,6600.0,82.3138,82.439,82.3138,82.3853,6600.0
2014-03-27 12:40:00,91.99,92.17,91.99,92.17,2900.0,82.2512,82.4121,82.2512,82.4121,2900.0
2014-03-27 12:50:00,92.07,92.07,91.95,91.95,1400.0,82.3227,82.3227,82.2154,82.2154,1400.0
2014-03-27 13:00:00,91.96,92.17,91.96,92.16,1100.0,82.2244,82.4121,82.2244,82.4032,1100.0
2014-03-27 13:10:00,92.1,92.1,91.95,92.04,1800.0,82.3496,82.3496,82.2154,82.2959,1800.0
2014-03-27 13:20:00,92.04,92.22,92.0,92.07,3400.0,82.2959,82.4569,82.2601,82.3227,3400.0
2014-03-27 13:30:00,92.07,92.11,91.83,91.91,3500.0,82.3227,82.3585,82.1081,82.1797,3500.0
2014-03-27 13:40:00,91.91,92.06,91.91,92.05,3800.0,82.1797,82.3138,82.1797,82.3048,3800.0
2014-03-27 13:50:00,92.01,92.08,92.0,92.08,2800.0,82.2691,82.3317,82.2601,82.3317,2800.0
2014-03-27 14:00:00,92.07,92.07,91.89,91.98,2700.0,82.3227,82.3227,82.1618,82.2423,2700.0
2014-03-27 14:10:00,92.03,92.15,91.95,91.95,2500.0,82.287,82.3943,82.2154,82.2154,2500.0
2014-03-27 14:20:00,92.03,92.27,91.99,92.25,2700.0,82.287,82.5016,82.2512,82.4837,2700.0
2014-03-27 14:30:00,92.2,92.23,92.13,92.14,3300.0,82.439,82.4658,82.3764,82.3853,3300.0
2014-03-27 14:40:00,92.03,92.14,92.0,92.14,4400.0,82.287,82.3853,82.2601,82.3853,4400.0
2014-03-27 14:50:00,92.15,92.16,92.0,92.12,13300.0,82.3943,82.4032,82.2601,82.3674,13300.0
2014-03-27 15:00:00,92.1,92.15,91.93,92.0,15600.0,82.3496,82.3943,82.1976,82.2601,15600.0
2014-03-27 15:10:00,92.04,92.23,92.01,92.16,6400.0,82.2959,82.4658,82.2691,82.4032,6400.0
2014-03-27 15:20:00,92.14,92.18,91.99,92.01,15900.0,82.3853,82.4211,82.2512,82.2691,15900.0
2014-03-27 15:30:00,92.06,92.2,92.03,92.2,17000.0,82.3138,82.439,82.287,82.439,17000.0
2014-03-27 15:40:00,92.16,92.23,92.05,92.11,9200.0,82.4032,82.4658,82.3048,82.3585,9200.0
2014-03-27 15:50:00,92.13,92.18,91.95,91.96,18000.0,82.3764,82.4211,82.2154,82.2244,18000.0
2014-03-28 09:30:00,92.1,92.17,91.92,92.09,21600.0,82.3496,82.4121,82.1886,82.3406,21600.0
2014-03-28 09:40:00,92.03,92.18,92.0,92.08,12800.0,82.287,82.4211,82.2601,82.3317,12800.0
2014-03-28 09:50:00,92.11,92.17,92.01,92.13,8200.0,82.3585,82.4121,82.2691,82.3764,8200.0
2014-03-28 10:00:00,92.16,92.26,92.1,92.11,12100.0,82.4032,82.4926,82.3496,82.3585,12100.0
2014-03-28 10:10:00,92.18,92.2,92.06,92.06,6200.0,82.4211,82.439,82.3138,82.3138,6200.0
2014-03-28 10:20:00,92.03,92.16,92.03,92.1,3800.0,82.287,82.4032,82.287,82.3496,3800.0
2014-03-28 10:30:00,92.13,92.16,91.99,92.13,5400.0,82.3764,82.4032,82.2512,82.3764,5400.0
2014-03-28 10:40:00,92.11,92.12,92.01,92.01,3200.0,82.3585,82.3674,82.2691,82.2691,3200.0
2014-03-28 10:50:00,92.03,92.16,92.0,92.16,4000.0,82.287,82.4032,82.2601,82.4032,4000.0
2014-03-28 11:00:00,92.17,92.17,92.02,92.05,8100.0,82.4121,82.4121,82.278,82.3048,8100.0
2014-03-28 11:10:00,92.06,92.12,92.06,92.09,2700.0,82.3138,82.3674,82.3138,82.3406,2700.0
2014-03-28 11:20:00,92.1,92.17,92.1,92.16,2600.0,82.3496,82.4121,82.3496,82.4032,2600.0
2014-03-28 11:30:00,92.11,92.13,91.91,91.93,3000.0,82.3585,82.3764,82.1797,82.1976,3000.0
2014-03-28 11:40:00,91.95,92.02,91.92,92.02,9000.0,82.2154,82.278,82.1886,82.278,9000.0
2014-03-28 11:50:00,92.02,92.08,92.0,92.07,2700.0,82.278,82.3317,82.2601,82.3227,2700.0
2014-03-28 12:00:00,92.13,92.24,92.08,92.24,3900.0,82.3764,82.4747,82.3317,82.4747,3900.0
2014-03-28 12:10:00,92.26,92.43,92.24,92.37,4400.0,82.4926,82.6446,82.4747,82.591,4400.0
2014-03-28 12:20:00,92.37,92.45,92.17,92.17,16500.0,82.591,82.6625,82.4121,82.4121,16500.0
2014-03-28 12:30:00,92.2,92.46,92.16,92.46,8100.0,82.439,82.6714,82.4032,82.6714,8100.0
2014-03-28 12:40:00,92.43,92.43,92.29,92.35,6100.0,82.6446,82.6446,82.5194,82.5731,6100.0
2014-03-28 12:50:00,92.35,92.36,92.25,92.26,2700.0,82.5731,82.582,82.4837,82.4926,2700.0
2014-03-28 13:00:00,92.21,92.22,92.1,92.1,3200.0,82.4479,82.4569,82.3496,82.3496,3200.0
2014-03-28 13:10:00,91.98,92.06,91.97,91.97,4800.0,82.2423,82.3138,82.2333,82.2333,4800.0
2014-03-28 13:20:00,92.03,92.19,91.97,92.15,6800.0,82.287,82.43,82.2333,82.3943,6800.0
2014-03-28 13:30:00,92.15,92.15,92.06,92.13,6100.0,82.3943,82.3943,82.3138,82.3764,6100.0
2014-03-28 13:40:00,92.13,92.19,92.08,92.08,4000.0,82.3764,82.43,82.3317,82.3317,4000.0
2014-03-28 13:50:00,92.09,92.09,91.95,91.99,4700.0,82.3406,82.3406,82.2154,82.2512,4700.0
2014-03-28 14:00:00,91.9,91.9,91.84,91.85,1600.0,82.1707,82.1707,82.1171,82.126,1600.0
2014-03-28 14:10:00,91.86,91.91,91.64,91.64,7800.0,82.135,82.1797,81.9383,81.9383,7800.0
2014-03-28 14:20:00,91.67,91.8,91.61,91.75,7000.0,81.9651,82.0813,81.9114,82.0366,7000.0
2014-03-28 14:30:00,91.81,91.9,91.77,91.84,7100.0,82.0903,82.1707,82.0545,82.1171,7100.0
2014-03-28 14:40:00,91.86,91.88,91.74,91.82,7800.0,82.135,82.1528,82.0277,82.0992,7800.0
2014-03-28 14:50:00,91.84,91.92,91.8,91.85,13400.0,82.1171,82.1886,82.0813,82.126,13400.0
2014-03-28 15:00:00,91.89,91.89,91.68,91.7,10300.0,82.1618,82.1618,81.974,81.9919,10300.0
2014-03-28 15:10:00,91.7,91.73,91.55,91.71,9000.0,81.9919,82.0187,81.8578,82.0008,9000.0
2014-03-28 15:20:00,91.7,91.73,91.64,91.69,10600.0,81.9919,82.0187,81.9383,81.983,10600.0
2014-03-28 15:30:00,91.66,91.81,91.62,91.75,10300.0,81.9561,82.0903,81.9204,82.0366,10300.0
2014-03-28 15:40:00,91.75,91.87,91.72,91.79,14300.0,82.0366,82.1439,82.0098,82.0724,14300.0
2014-03-28 15:50:00,91.79,91.81,91.76,91.8,24200.0,82.0724,82.0903,82.0456,82.0813,24200.0
2014-03-31 09:30:00,92.9,93.07,92.86,92.96,19500.0,83.0649,83.2169,83.0291,83.1185,19500.0
2014-03-31 09:40:00,92.9,93.03,92.8,93.01,6200.0,83.0649,83.1811,82.9754,83.1632,6200.0
2014-03-31 09:50:00,93.03,93.2,93.0,93.12,14800.0,83.1811,83.3331,83.1543,83.2616,14800.0
2014-03-31 10:00:00,93.18,93.27,93.03,93.06,25900.0,83.3152,83.3957,83.1811,83.2079,25900.0
2014-03-31 10:10:00,93.11,93.33,93.09,93.3,22000.0,83.2526,83.4493,83.2347,83.4225,22000.0
2014-03-31 10:20:00,93.26,93.39,93.14,93.17,5600.0,83.3867,83.503,83.2795,83.3063,5600.0
2014-03-31 10:30:00,93.17,93.27,93.13,93.21,30000.0,83.3063,83.3957,83.2705,83.342,30000.0
2014-03-31 10:40:00,93.22,93.28,93.14,93.19,23600.0,83.351,83.4046,83.2795,83.3242,23600.0
2014-03-31 10:50:00,93.18,93.33,93.06,93.06,3900.0,83.3152,83.4493,83.2079,83.2079,3900.0
2014-03-31 11:00:00,93.12,93.12,93.0,93.11,2800.0,83.2616,83.2616,83.1543,83.2526,2800.0
2014-03-31 11:10:00,93.03,93.07,92.96,93.02,5400.0,83.1811,83.2169,83.1185,83.1722,5400.0
2014-03-31 11:20:00,92.89,92.89,92.62,92.88,14300.0,83.0559,83.0559,82.8145,83.047,14300.0
2014-03-31 11:30:00,92.84,92.9,92.68,92.83,10900.0,83.0112,83.0649,82.8682,83.0023,10900.0
2014-03-31 11:40:00,92.88,92.99,92.84,92.98,3000.0,83.047,83.1453,83.0112,83.1364,3000.0
2014-03-31 11:50:00,92.99,93.0,92.93,92.97,2100.0,83.1453,83.1543,83.0917,83.1275,2100.0
2014-03-31 12:00:00,92.96,93.11,92.92,93.11,3500.0,83.1185,83.2526,83.0827,83.2526,3500.0
2014-03-31 12:10:00,93.14,93.29,93.09,93.29,1900.0,83.2795,83.4136,83.2347,83.4136,1900.0
2014-03-31 12:20:00,93.31,93.52,93.21,93.34,15900.0,83.4315,83.6192,83.342,83.4583,15900.0
2014-03-31 12:30:00,93.4,93.52,93.33,93.41,3200.0,83.5119,83.6192,83.4493,83.5209,3200.0
2014-03-31 12:40:00,93.33,93.39,93.31,93.38,1300.0,83.4493,83.503,83.4315,83.494,1300.0
2014-03-31 12:50:00,93.39,93.43,93.32,93.37,1100.0,83.503,83.5388,83.4404,83.4851,1100.0
2014-03-31 13:00:00,93.36,93.36,93.25,93.25,1700.0,83.4762,83.4762,83.3778,83.3778,1700.0
2014-03-31 13:10:00,93.28,93.4,93.28,93.37,2900.0,83.4046,83.5119,83.4046,83.4851,2900.0
2014-03-31 13:20:00,93.4,93.4,93.26,93.33,4700.0,83.5119,83.5119,83.3867,83.4493,4700.0
2014-03-31 13:30:00,93.32,93.34,93.15,93.15,2400.0,83.4404,83.4583,83.2884,83.2884,2400.0
2014-03-31 13:40:00,93.13,93.28,93.1,93.12,5300.0,83.2705,83.4046,83.2437,83.2616,5300.0
2014-03-31 13:50:00,93.15,93.15,92.97,93.0,32900.0,83.2884,83.2884,83.1275,83.1543,32900.0
2014-03-31 14:00:00,93.0,93.09,92.97,93.02,5700.0,83.1543,83.2347,83.1275,83.1722,5700.0
2014-03-31 14:10:00,93.08,93.26,93.06,93.24,6300.0,83.2258,83.3867,83.2079,83.3689,6300.0
2014-03-31 14:20:00,93.24,93.24,93.06,93.18,6500.0,83.3689,83.3689,83.2079,83.3152,6500.0
2014-03-31 14:30:00,93.23,93.23,93.1,93.23,4800.0,83.3599,83.3599,83.2437,83.3599,4800.0
2014-03-31 14:40:00,93.23,93.34,93.21,93.34,6400.0,83.3599,83.4583,83.342,83.4583,6400.0
2014-03-31 14:50:00,93.34,93.38,93.27,93.35,9500.0,83.4583,83.494,83.3957,83.4672,9500.0
2014-03-31 15:00:00,93.34,93.35,93.2,93.24,18000.0,83.4583,83.4672,83.3331,83.3689,18000.0
2014-03-31 15:10:00,93.21,93.35,93.21,93.32,7800.0,83.342,83.4672,83.342,83.4404,7800.0
2014-03-31 15:20:00,93.32,93.42,93.31,93.4,20400.0,83.4404,83.5298,83.4315,83.5119,20400.0
2014-03-31 15:30:00,93.41,93.55,93.41,93.47,35000.0,83.5209,83.646,83.5209,83.5745,35000.0
2014-03-31 15:40:00,93.49,93.49,93.3,93.31,23900.0,83.5924,83.5924,83.4225,83.4315,23900.0
2014-03-31 15:50:00,93.31,93.4,93.28,93.35,62300.0,83.4315,83.5119,83.4046,83.4672,62300.0
2014-04-01 09:30:00,93.48,93.64,93.45,93.49,18500.0,83.5835,83.7265,83.5566,83.5924,18500.0
2014-04-01 09:40:00,93.5,93.58,93.32,93.35,14600.0,83.6013,83.6729,83.4404,83.4672,14600.0
2014-04-01 09:50:00,93.35,93.41,93.27,93.38,8900.0,83.4672,83.5209,83.3957,83.494,8900.0
2014-04-01 10:00:00,93.37,93.5,93.33,93.35,30300.0,83.4851,83.6013,83.4493,83.4672,30300.0
2014-04-01 10:10:00,93.35,93.42,93.17,93.35,23800.0,83.4672,83.5298,83.3063,83.4672,23800.0
2014-04-01 10:20:00,93.34,93.42,93.14,93.33,15600.0,83.4583,83.5298,83.2795,83.4493,15600.0
2014-04-01 10:30:00,93.38,93.42,93.28,93.38,5100.0,83.494,83.5298,83.4046,83.494,5100.0
2014-04-01 10:40:00,93.4,93.4,93.06,93.06,59500.0,83.5119,83.5119,83.2079,83.2079,59500.0
2014-04-01 10:50:00,93.06,93.27,93.06,93.17,23400.0,83.2079,83.3957,83.2079,83.3063,23400.0
2014-04-01 11:00:00,93.2,93.28,93.16,93.23,6000.0,83.3331,83.4046,83.2973,83.3599,6000.0
2014-04-01 11:10:00,93.23,93.26,93.16,93.21,39400.0,83.3599,83.3867,83.2973,83.342,39400.0
2014-04-01 11:20:00,93.19,93.39,93.18,93.31,16200.0,83.3242,83.503,83.3152,83.4315,16200.0
2014-04-01 11:30:00,93.32,93.5,93.31,93.47,13100.0,83.4404,83.6013,83.4315,83.5745,13100.0
2014-04-01 11:40:00,93.5,93.58,93.49,93.57,1500.0,83.6013,83.6729,83.5924,83.6639,1500.0
2014-04-01 11:50:00,93.59,93.7,93.59,93.69,10400.0,83.6818,83.7802,83.6818,83.7712,10400.0
2014-04-01 12:00:00,93.66,93.68,93.62,93.65,4900.0,83.7444,83.7623,83.7086,83.7355,4900.0
2014-04-01 12:10:00,93.61,93.64,93.59,93.63,2300.0,83.6997,83.7265,83.6818,83.7176,2300.0
2014-04-01 12:20:00,93.65,93.68,93.63,93.67,2600.0,83.7355,83.7623,83.7176,83.7533,2600.0
2014-04-01 12:30:00,93.7,93.72,93.57,93.57,2700.0,83.7802,83.7981,83.6639,83.6639,2700.0
2014-04-01 12:40:00,93.57,93.58,93.56,93.58,1600.0,83.6639,83.6729,83.655,83.6729,1600.0
2014-04-01 12:50:00,93.54,93.58,93.52,93.57,3500.0,83.6371,83.6729,83.6192,83.6639,3500.0
2014-04-01 13:00:00,93.53,93.53,93.44,93.47,4500.0,83.6282,83.6282,83.5477,83.5745,4500.0
2014-04-01 13:10:00,93.49,93.56,93.48,93.55,102600.0,83.5924,83.655,83.5835,83.646,102600.0
2014-04-01 13:20:00,93.56,93.72,93.44,93.72,75300.0,83.655,83.7981,83.5477,83.7981,75300.0
2014-04-01 13:30:00,93.73,93.78,93.73,93.75,5300.0,83.807,83.8517,83.807,83.8249,5300.0
2014-04-01 13:40:00,93.75,93.76,93.67,93.67,11700.0,83.8249,83.8338,83.7533,83.7533,11700.0
2014-04-01 13:50:00,93.69,93.76,93.69,93.71,7500.0,83.7712,83.8338,83.7712,83.7891,7500.0
2014-04-01 14:00:00,93.75,93.75,93.72,93.75,9500.0,83.8249,83.8249,83.7981,83.8249,9500.0
2014-04-01 14:10:00,93.75,93.76,93.72,93.72,8400.0,83.8249,83.8338,83.7981,83.7981,8400.0
2014-04-01 14:20:00,93.74,93.75,93.69,93.69,5800.0,83.8159,83.8249,83.7712,83.7712,5800.0
2014-04-01 14:30:00,93.71,93.74,93.58,93.61,12600.0,83.7891,83.8159,83.6729,83.6997,12600.0
2014-04-01 14:40:00,93.59,93.61,93.52,93.53,8200.0,83.6818,83.6997,83.6192,83.6282,8200.0
2014-04-01 14:50:00,93.52,93.54,93.45,93.47,11400.0,83.6192,83.6371,83.5566,83.5745,11400.0
2014-04-01 15:00:00,93.46,93.47,93.42,93.45,4800.0,83.5656,83.5745,83.5298,83.5566,4800.0
2014-04-01 15:10:00,93.45,93.48,93.42,93.44,15000.0,83.5566,83.5835,83.5298,83.5477,15000.0
2014-04-01 15:20:00,93.47,93.5,93.44,93.45,17600.0,83.5745,83.6013,83.5477,83.5566,17600.0
2014-04-01 15:30:00,93.45,93.48,93.42,93.45,9000.0,83.5566,83.5835,83.5298,83.5566,9000.0
2014-04-01 15:40:00,93.48,93.52,93.45,93.5,23500.0,83.5835,83.6192,83.5566,83.6013,23500.0
2014-04-01 15:50:00,93.52,93.57,93.43,93.56,61000.0,83.6192,83.6639,83.5388,83.655,61000.0
2014-04-02 09:30:00,92.74,92.95,92.68,92.88,32100.0,82.9218,83.1096,82.8682,83.047,32100.0
2014-04-02 09:40:00,92.91,93.15,92.91,93.04,12800.0,83.0738,83.2884,83.0738,83.19,12800.0
2014-04-02 09:50:00,92.98,93.03,92.75,92.76,10400.0,83.1364,83.1811,82.9307,82.9397,10400.0
2014-04-02 10:00:00,92.79,92.93,92.73,92.73,4400.0,82.9665,83.0917,82.9129,82.9129,4400.0
2014-04-02 10:10:00,92.78,92.84,92.7,92.7,11800.0,82.9576,83.0112,82.886,82.886,11800.0
2014-04-02 10:20:00,92.7,92.91,92.68,92.91,2600.0,82.886,83.0738,82.8682,83.0738,2600.0
2014-04-02 10:30:00,92.91,93.02,92.89,92.99,4300.0,83.0738,83.1722,83.0559,83.1453,4300.0
2014-04-02 10:40:00,93.04,93.1,92.99,93.06,4900.0,83.19,83.2437,83.1453,83.2079,4900.0
2014-04-02 10:50:00,93.05,93.25,93.05,93.25,8400.0,83.199,83.3778,83.199,83.3778,8400.0
2014-04-02 11:00:00,93.26,93.29,93.07,93.08,9500.0,83.3867,83.4136,83.2169,83.2258,9500.0
2014-04-02 11:10:00,93.11,93.12,92.98,93.09,12600.0,83.2526,83.2616,83.1364,83.2347,12600.0
2014-04-02 11:20:00,93.05,93.05,92.92,92.94,10800.0,83.199,83.199,83.0827,83.1006,10800.0
2014-04-02 11:30:00,92.95,92.99,92.87,92.94,2900.0,83.1096,83.1453,83.038,83.1006,2900.0
2014-04-02 11:40:00,92.88,92.95,92.88,92.9,1300.0,83.047,83.1096,83.047,83.0649,1300.0
2014-04-02 11:50:00,92.98,93.06,92.93,93.02,1700.0,83.1364,83.2079,83.0917,83.1722,1700.0
2014-04-02 12:00:00,93.03,93.03,92.91,92.98,27400.0,83.1811,83.1811,83.0738,83.1364,27400.0
2014-04-02 12:10:00,93.02,93.14,92.99,93.08,4500.0,83.1722,83.2795,83.1453,83.2258,4500.0
2014-04-02 12:20:00,93.1,93.24,93.1,93.24,3600.0,83.2437,83.3689,83.2437,83.3689,3600.0
2014-04-02 12:30:00,93.2,93.21,93.14,93.17,1600.0,83.3331,83.342,83.2795,83.3063,1600.0
2014-04-02 12:40:00,93.23,93.23,93.14,93.18,400.0,83.3599,83.3599,83.2795,83.3152,400.0
2014-04-02 12:50:00,93.15,93.16,93.07,93.1,3900.0,83.2884,83.2973,83.2169,83.2437,3900.0
2014-04-02 13:00:00,93.11,93.11,93.01,93.01,3700.0,83.2526,83.2526,83.1632,83.1632,3700.0
2014-04-02 13:10:00,93.0,93.04,92.97,92.98,1300.0,83.1543,83.19,83.1275,83.1364,1300.0
2014-04-02 13:20:00,92.96,92.99,92.85,92.86,7200.0,83.1185,83.1453,83.0202,83.0291,7200.0
2014-04-02 13:30:00,92.86,92.91,92.82,92.82,2000.0,83.0291,83.0738,82.9933,82.9933,2000.0
2014-04-02 13:40:00,92.74,92.8,92.45,92.52,20500.0,82.9218,82.9754,82.6625,82.7251,20500.0
2014-04-02 13:50:00,92.52,92.54,92.45,92.51,9200.0,82.7251,82.743,82.6625,82.7162,9200.0
2014-04-02 14:00:00,92.49,92.63,92.49,92.62,8400.0,82.6983,82.8234,82.6983,82.8145,8400.0
2014-04-02 14:10:00,92.64,92.64,92.56,92.59,4000.0,82.8324,82.8324,82.7609,82.7877,4000.0
2014-04-02 14:20:00,92.58,92.62,92.53,92.55,4600.0,82.7787,82.8145,82.734,82.7519,4600.0
2014-04-02 14:30:00,92.56,92.7,92.55,92.7,24900.0,82.7609,82.886,82.7519,82.886,24900.0
2014-04-02 14:40:00,92.7,92.82,92.7,92.82,1500.0,82.886,82.9933,82.886,82.9933,1500.0
2014-04-02 14:50:00,92.83,92.96,92.82,92.96,7000.0,83.0023,83.1185,82.9933,83.1185,7000.0
2014-04-02 15:00:00,92.98,93.05,92.98,93.05,9800.0,83.1364,83.199,83.1364,83.199,9800.0
2014-04-02 15:10:00,93.06,93.14,93.04,93.13,10600.0,83.2079,83.2795,83.19,83.2705,10600.0
2014-04-02 15:20:00,93.1,93.14,93.07,93.13,7400.0,83.2437,83.2795,83.2169,83.2705,7400.0
2014-04-02 15:30:00,93.12,93.17,93.09,93.17,11400.0,83.2616,83.3063,83.2347,83.3063,11400.0
2014-04-02 15:40:00,93.16,93.27,93.16,93.23,16300.0,83.2973,83.3957,83.2973,83.3599,16300.0
2014-04-02 15:50:00,93.23,93.37,93.17,93.17,47500.0,83.3599,83.4851,83.3063,83.3063,47500.0
2014-04-03 09:30:00,92.89,92.96,92.77,92.86,16100.0,83.0559,83.1185,82.9486,83.0291,16100.0
2014-04-03 09:40:00,92.84,92.96,92.8,92.89,5300.0,83.0112,83.1185,82.9754,83.0559,5300.0
2014-04-03 09:50:00,92.85,93.03,92.81,92.98,11500.0,83.0202,83.1811,82.9844,83.1364,11500.0
2014-04-03 10:00:00,92.99,93.04,92.92,92.98,36000.0,83.1453,83.19,83.0827,83.1364,36000.0
2014-04-03 10:10:00,93.0,93.1,92.99,93.1,8700.0,83.1543,83.2437,83.1453,83.2437,8700.0
2014-04-03 10:20:00,93.09,93.09,92.68,92.68,12500.0,83.2347,83.2347,82.8682,82.8682,12500.0
2014-04-03 10:30:00,92.65,92.74,92.56,92.56,9100.0,82.8413,82.9218,82.7609,82.7609,9100.0
2014-04-03 10:40:00,92.55,92.76,92.55,92.68,5800.0,82.7519,82.9397,82.7519,82.8682,5800.0
2014-04-03 10:50:00,92.67,92.87,92.67,92.87,42200.0,82.8592,83.038,82.8592,83.038,42200.0
2014-04-03 11:00:00,92.81,92.82,92.76,92.76,1000.0,82.9844,82.9933,82.9397,82.9397,1000.0
2014-04-03 11:10:00,92.82,92.82,92.7,92.7,600.0,82.9933,82.9933,82.886,82.886,600.0
2014-04-03 11:20:00,92.71,92.72,92.54,92.54,3500.0,82.895,82.9039,82.743,82.743,3500.0
2014-04-03 11:30:00,92.5,92.65,92.4,92.5,11900.0,82.7072,82.8413,82.6178,82.7072,11900.0
2014-04-03 11:40:00,92.53,92.53,92.4,92.43,8200.0,82.734,82.734,82.6178,82.6446,8200.0
2014-04-03 11:50:00,92.42,92.45,92.36,92.43,1700.0,82.6357,82.6625,82.582,82.6446,1700.0
2014-04-03 12:00:00,92.42,92.55,92.37,92.55,1700.0,82.6357,82.7519,82.591,82.7519,1700.0
2014-04-03 12:10:00,92.53,92.66,92.53,92.54,2500.0,82.734,82.8503,82.734,82.743,2500.0
2014-04-03 12:20:00,92.53,92.57,92.47,92.47,1100.0,82.734,82.7698,82.6804,82.6804,1100.0
2014-04-03 12:30:00,92.49,92.49,92.41,92.44,1000.0,82.6983,82.6983,82.6267,82.6536,1000.0
2014-04-03 12:40:00,92.38,92.44,92.35,92.42,800.0,82.5999,82.6536,82.5731,82.6357,800.0
2014-04-03 12:50:00,92.41,92.47,92.39,92.41,900.0,82.6267,82.6804,82.6089,82.6267,900.0
2014-04-03 13:00:00,92.47,92.5,92.45,92.46,3100.0,82.6804,82.7072,82.6625,82.6714,3100.0
2014-04-03 13:10:00,92.44,92.52,92.44,92.52,400.0,82.6536,82.7251,82.6536,82.7251,400.0
2014-04-03 13:20:00,92.46,92.54,92.46,92.53,1600.0,82.6714,82.743,82.6714,82.734,1600.0
2014-04-03 13:30:00,92.52,92.6,92.46,92.6,2400.0,82.7251,82.7966,82.6714,82.7966,2400.0
2014-04-03 13:40:00,92.62,92.65,92.62,92.65,3300.0,82.8145,82.8413,82.8145,82.8413,3300.0
2014-04-03 13:50:00,92.65,92.65,92.56,92.6,2300.0,82.8413,82.8413,82.7609,82.7966,2300.0
2014-04-03 14:00:00,92.57,92.59,92.49,92.52,2300.0,82.7698,82.7877,82.6983,82.7251,2300.0
2014-04-03 14:10:00,92.51,92.54,92.43,92.54,4700.0,82.7162,82.743,82.6446,82.743,4700.0
2014-04-03 14:20:00,92.54,92.59,92.38,92.38,2300.0,82.743,82.7877,82.5999,82.5999,2300.0
2014-04-03 14:30:00,92.35,92.35,92.17,92.18,3600.0,82.5731,82.5731,82.4121,82.4211,3600.0
2014-04-03 14:40:00,92.07,92.2,92.07,92.16,2500.0,82.3227,82.439,82.3227,82.4032,2500.0
2014-04-03 14:50:00,92.19,92.28,92.16,92.25,5100.0,82.43,82.5105,82.4032,82.4837,5100.0
2014-04-03 15:00:00,92.25,92.33,92.15,92.18,10600.0,82.4837,82.5552,82.3943,82.4211,10600.0
2014-04-03 15:10:00,92.18,92.23,92.12,92.12,5700.0,82.4211,82.4658,82.3674,82.3674,5700.0
2014-04-03 15:20:00,92.12,92.14,92.06,92.1,20200.0,82.3674,82.3853,82.3138,82.3496,20200.0
2014-04-03 15:30:00,92.11,92.16,92.05,92.12,34700.0,82.3585,82.4032,82.3048,82.3674,34700.0
2014-04-03 15:40:00,92.11,92.16,92.08,92.1,32200.0,82.3585,82.4032,82.3317,82.3496,32200.0
2014-04-03 15:50:00,92.1,92.23,92.1,92.17,38100.0,82.3496,82.4658,82.3496,82.4121,38100.0
2014-04-04 09:30:00,92.39,92.5,92.16,92.23,23500.0,82.6089,82.7072,82.4032,82.4658,23500.0
2014-04-04 09:40:00,92.23,92.28,92.14,92.19,12900.0,82.4658,82.5105,82.3853,82.43,12900.0
2014-04-04 09:50:00,92.21,92.28,92.13,92.19,14100.0,82.4479,82.5105,82.3764,82.43,14100.0
2014-04-04 10:00:00,92.24,92.53,92.23,92.48,15100.0,82.4747,82.734,82.4658,82.6893,15100.0
2014-04-04 10:10:00,92.48,92.67,92.34,92.57,30100.0,82.6893,82.8592,82.5641,82.7698,30100.0
2014-04-04 10:20:00,92.6,92.71,92.41,92.5,15900.0,82.7966,82.895,82.6267,82.7072,15900.0
2014-04-04 10:30:00,92.5,92.65,92.49,92.62,18800.0,82.7072,82.8413,82.6983,82.8145,18800.0
2014-04-04 10:40:00,92.6,92.71,92.53,92.61,15300.0,82.7966,82.895,82.734,82.8056,15300.0
2014-04-04 10:50:00,92.59,92.59,92.29,92.32,18700.0,82.7877,82.7877,82.5194,82.5463,18700.0
2014-04-04 11:00:00,92.32,92.36,92.15,92.16,37700.0,82.5463,82.582,82.3943,82.4032,37700.0
2014-04-04 11:10:00,92.18,92.26,92.03,92.14,17500.0,82.4211,82.4926,82.287,82.3853,17500.0
2014-04-04 11:20:00,92.09,92.14,91.98,92.07,20000.0,82.3406,82.3853,82.2423,82.3227,20000.0
2014-04-04 11:30:00,92.06,92.28,92.01,92.1,21600.0,82.3138,82.5105,82.2691,82.3496,21600.0
2014-04-04 11:40:00,92.0,92.01,91.5,91.59,3900.0,82.2601,82.2691,81.8131,81.8935,3900.0
2014-04-04 11:50:00,91.59,91.8,91.43,91.71,12300.0,81.8935,82.0813,81.7505,82.0008,12300.0
2014-04-04 12:00:00,91.76,91.76,90.98,91.08,8000.0,82.0456,82.0456,81.3481,81.4375,8000.0
2014-04-04 12:10:00,91.06,91.27,90.95,91.23,7100.0,81.4197,81.6074,81.3213,81.5717,7100.0
2014-04-04 12:20:00,91.27,91.29,91.18,91.18,3900.0,81.6074,81.6253,81.527,81.527,3900.0
2014-04-04 12:30:00,91.17,91.28,91.02,91.02,16400.0,81.518,81.6164,81.3839,81.3839,16400.0
2014-04-04 12:40:00,91.08,91.17,90.95,91.05,2400.0,81.4375,81.518,81.3213,81.4107,2400.0
2014-04-04 12:50:00,90.95,90.99,90.6,90.7,20500.0,81.3213,81.3571,81.0084,81.0978,20500.0
2014-04-04 13:00:00,90.63,90.74,90.5,90.68,15300.0,81.0352,81.1335,80.9189,81.0799,15300.0
2014-04-04 13:10:00,90.63,90.84,90.63,90.75,4200.0,81.0352,81.2229,81.0352,81.1425,4200.0
2014-04-04 13:20:00,90.75,90.75,90.58,90.73,4800.0,81.1425,81.1425,80.9905,81.1246,4800.0
2014-04-04 13:30:00,90.7,90.7,90.53,90.61,7100.0,81.0978,81.0978,80.9458,81.0173,7100.0
2014-04-04 13:40:00,90.58,90.68,90.56,90.62,4000.0,80.9905,81.0799,80.9726,81.0262,4000.0
2014-04-04 13:50:00,90.68,90.82,90.63,90.79,2200.0,81.0799,81.2051,81.0352,81.1782,2200.0
2014-04-04 14:00:00,90.73,90.74,90.63,90.74,3000.0,81.1246,81.1335,81.0352,81.1335,3000.0
2014-04-04 14:10:00,90.69,91.02,90.69,91.02,11000.0,81.0888,81.3839,81.0888,81.3839,11000.0
2014-04-04 14:20:00,91.0,91.05,90.77,90.78,12300.0,81.366,81.4107,81.1604,81.1693,12300.0
2014-04-04 14:30:00,90.78,90.84,90.7,90.73,16500.0,81.1693,81.2229,81.0978,81.1246,16500.0
2014-04-04 14:40:00,90.7,90.75,90.64,90.71,34500.0,81.0978,81.1425,81.0441,81.1067,34500.0
2014-04-04 14:50:00,90.71,90.74,90.64,90.72,16300.0,81.1067,81.1335,81.0441,81.1157,16300.0
2014-04-04 15:00:00,90.71,90.72,90.6,90.64,9600.0,81.1067,81.1157,81.0084,81.0441,9600.0
2014-04-04 15:10:00,90.63,90.87,90.63,90.82,15600.0,81.0352,81.2498,81.0352,81.2051,15600.0
2014-04-04 15:20:00,90.82,90.95,90.76,90.95,13300.0,81.2051,81.3213,81.1514,81.3213,13300.0
2014-04-04 15:30:00,90.89,90.9,90.81,90.82,10200.0,81.2677,81.2766,81.1961,81.2051,10200.0
2014-04-04 15:40:00,90.86,90.89,90.75,90.86,12500.0,81.2408,81.2677,81.1425,81.2408,12500.0
2014-04-04 15:50:00,90.86,90.91,90.77,90.8,35000.0,81.2408,81.2855,81.1604,81.1872,35000.0
2014-04-07 09:30:00,91.13,91.2,90.67,90.77,46400.0,81.4822,81.5448,81.0709,81.1604,46400.0
2014-04-07 09:40:00,90.76,90.76,90.48,90.61,11900.0,81.1514,81.1514,80.9011,81.0173,11900.0
2014-04-07 09:50:00,90.52,90.76,90.52,90.73,19200.0,80.9368,81.1514,80.9368,81.1246,19200.0
2014-04-07 10:00:00,90.75,90.87,90.68,90.86,23900.0,81.1425,81.2498,81.0799,81.2408,23900.0
2014-04-07 10:10:00,90.9,91.16,90.9,91.03,22200.0,81.2766,81.5091,81.2766,81.3928,22200.0
2014-04-07 10:20:00,91.0,91.02,90.82,90.82,6000.0,81.366,81.3839,81.2051,81.2051,6000.0
2014-04-07 10:30:00,90.79,90.92,90.72,90.72,21400.0,81.1782,81.2945,81.1157,81.1157,21400.0
2014-04-07 10:40:00,90.74,90.78,90.56,90.67,27600.0,81.1335,81.1693,80.9726,81.0709,27600.0
2014-04-07 10:50:00,90.64,90.8,90.61,90.79,10600.0,81.0441,81.1872,81.0173,81.1782,10600.0
2014-04-07 11:00:00,90.75,90.89,90.73,90.85,7400.0,81.1425,81.2677,81.1246,81.2319,7400.0
2014-04-07 11:10:00,90.83,90.91,90.77,90.88,4400.0,81.214,81.2855,81.1604,81.2587,4400.0
2014-04-07 11:20:00,90.91,91.02,90.76,90.99,22600.0,81.2855,81.3839,81.1514,81.3571,22600.0
2014-04-07 11:30:00,90.93,91.04,90.84,90.87,13700.0,81.3034,81.4018,81.2229,81.2498,13700.0
2014-04-07 11:40:00,90.86,90.93,90.82,90.87,3800.0,81.2408,81.3034,81.2051,81.2498,3800.0
2014-04-07 11:50:00,90.81,90.81,90.48,90.59,5800.0,81.1961,81.1961,80.9011,80.9994,5800.0
2014-04-07 12:00:00,90.53,90.8,90.45,90.74,4900.0,80.9458,81.1872,80.8742,81.1335,4900.0
2014-04-07 12:10:00,90.55,90.62,90.22,90.22,4300.0,80.9637,81.0262,80.6686,80.6686,4300.0
2014-04-07 12:20:00,90.25,90.45,90.22,90.37,5700.0,80.6954,80.8742,80.6686,80.8027,5700.0
2014-04-07 12:30:00,90.4,90.49,90.28,90.4,8600.0,80.8295,80.91,80.7222,80.8295,8600.0
2014-04-07 12:40:00,90.44,90.54,90.34,90.34,6800.0,80.8653,80.9547,80.7759,80.7759,6800.0
2014-04-07 12:50:00,90.34,90.48,90.34,90.48,1500.0,80.7759,80.9011,80.7759,80.9011,1500.0
2014-04-07 13:00:00,90.43,90.46,90.17,90.22,4200.0,80.8564,80.8832,80.6239,80.6686,4200.0
2014-04-07 13:10:00,90.17,90.22,90.13,90.19,2800.0,80.6239,80.6686,80.5881,80.6418,2800.0
2014-04-07 13:20:00,90.08,90.41,90.08,90.18,3700.0,80.5434,80.8385,80.5434,80.6328,3700.0
2014-04-07 13:30:00,90.07,90.21,90.01,90.18,17000.0,80.5345,80.6596,80.4808,80.6328,17000.0
2014-04-07 13:40:00,90.18,90.33,90.15,90.3,4000.0,80.6328,80.7669,80.606,80.7401,4000.0
2014-04-07 13:50:00,90.29,90.32,90.15,90.15,7700.0,80.7312,80.758,80.606,80.606,7700.0
2014-04-07 14:00:00,90.16,90.24,90.09,90.16,22500.0,80.6149,80.6865,80.5524,80.6149,22500.0
2014-04-07 14:10:00,90.12,90.14,90.0,90.0,4400.0,80.5792,80.5971,80.4719,80.4719,4400.0
2014-04-07 14:20:00,89.99,90.04,89.82,90.01,10800.0,80.4629,80.5076,80.3109,80.4808,10800.0
2014-04-07 14:30:00,90.02,90.02,89.92,89.96,6400.0,80.4898,80.4898,80.4003,80.4361,6400.0
2014-04-07 14:40:00,89.98,90.18,89.95,89.99,31600.0,80.454,80.6328,80.4272,80.4629,31600.0
2014-04-07 14:50:00,90.0,90.11,89.95,90.04,25500.0,80.4719,80.5702,80.4272,80.5076,25500.0
2014-04-07 15:00:00,90.03,90.17,89.98,90.05,19800.0,80.4987,80.6239,80.454,80.5166,19800.0
2014-04-07 15:10:00,90.05,90.29,89.99,90.2,45000.0,80.5166,80.7312,80.4629,80.6507,45000.0
2014-04-07 15:20:00,90.19,90.31,90.07,90.3,12700.0,80.6418,80.7491,80.5345,80.7401,12700.0
2014-04-07 15:30:00,90.32,90.32,90.01,90.05,24700.0,80.758,80.758,80.4808,80.5166,24700.0
2014-04-07 15:40:00,90.05,90.05,89.93,89.98,31000.0,80.5166,80.5166,80.4093,80.454,31000.0
2014-04-07 15:50:00,89.97,90.0,89.84,89.96,58500.0,80.4451,80.4719,80.3288,80.4361,58500.0
2014-04-08 09:30:00,89.91,90.18,89.79,89.91,26800.0,80.3914,80.6328,80.2841,80.3914,26800.0
2014-04-08 09:40:00,89.9,90.07,89.9,89.99,20000.0,80.3825,80.5345,80.3825,80.4629,20000.0
2014-04-08 09:50:00,89.95,89.95,89.78,89.78,38500.0,80.4272,80.4272,80.2752,80.2752,38500.0
2014-04-08 10:00:00,89.85,90.05,89.82,89.99,19800.0,80.3378,80.5166,80.3109,80.4629,19800.0
2014-04-08 10:10:00,89.96,89.97,89.82,89.89,19700.0,80.4361,80.4451,80.3109,80.3735,19700.0
2014-04-08 10:20:00,89.86,89.86,89.7,89.7,16600.0,80.3467,80.3467,80.2036,80.2036,16600.0
2014-04-08 10:30:00,89.75,90.04,89.75,90.03,13300.0,80.2483,80.5076,80.2483,80.4987,13300.0
2014-04-08 10:40:00,89.94,90.05,89.93,89.93,15000.0,80.4182,80.5166,80.4093,80.4093,15000.0
2014-04-08 10:50:00,89.94,90.08,89.94,90.04,40500.0,80.4182,80.5434,80.4182,80.5076,40500.0
2014-04-08 11:00:00,90.1,90.13,90.05,90.1,42700.0,80.5613,80.5881,80.5166,80.5613,42700.0
2014-04-08 11:10:00,90.09,90.22,90.02,90.19,28100.0,80.5524,80.6686,80.4898,80.6418,28100.0
2014-04-08 11:20:00,90.22,90.3,90.08,90.23,14700.0,80.6686,80.7401,80.5434,80.6775,14700.0
2014-04-08 11:30:00,90.24,90.38,90.21,90.21,8200.0,80.6865,80.8116,80.6596,80.6596,8200.0
2014-04-08 11:40:00,90.16,90.16,89.97,90.09,12000.0,80.6149,80.6149,80.4451,80.5524,12000.0
2014-04-08 11:50:00,90.09,90.28,90.09,90.26,2700.0,80.5524,80.7222,80.5524,80.7044,2700.0
2014-04-08 12:00:00,90.22,90.22,90.06,90.1,4200.0,80.6686,80.6686,80.5255,80.5613,4200.0
2014-04-08 12:10:00,90.08,90.2,90.04,90.16,12600.0,80.5434,80.6507,80.5076,80.6149,12600.0
2014-04-08 12:20:00,90.2,90.21,90.14,90.19,12100.0,80.6507,80.6596,80.5971,80.6418,12100.0
2014-04-08 12:30:00,90.2,90.2,90.11,90.2,7300.0,80.6507,80.6507,80.5702,80.6507,7300.0
2014-04-08 12:40:00,90.17,90.18,90.06,90.17,3700.0,80.6239,80.6328,80.5255,80.6239,3700.0
2014-04-08 12:50:00,90.18,90.44,90.18,90.44,11200.0,80.6328,80.8653,80.6328,80.8653,11200.0
2014-04-08 13:00:00,90.42,90.47,90.36,90.36,2500.0,80.8474,80.8921,80.7938,80.7938,2500.0
2014-04-08 13:10:00,90.39,90.61,90.39,90.61,2900.0,80.8206,81.0173,80.8206,81.0173,2900.0
2014-04-08 13:20:00,90.58,90.7,90.57,90.57,4900.0,80.9905,81.0978,80.9815,80.9815,4900.0
2014-04-08 13:30:00,90.55,90.61,90.49,90.6,3300.0,80.9637,81.0173,80.91,81.0084,3300.0
2014-04-08 13:40:00,90.56,90.63,90.44,90.56,7500.0,80.9726,81.0352,80.8653,80.9726,7500.0
2014-04-08 13:50:00,90.56,90.58,90.38,90.45,3100.0,80.9726,80.9905,80.8116,80.8742,3100.0
2014-04-08 14:00:00,90.42,90.52,90.29,90.33,3300.0,80.8474,80.9368,80.7312,80.7669,3300.0
2014-04-08 14:10:00,90.29,90.39,90.23,90.29,1600.0,80.7312,80.8206,80.6775,80.7312,1600.0
2014-04-08 14:20:00,90.32,90.34,90.23,90.29,2700.0,80.758,80.7759,80.6775,80.7312,2700.0
2014-04-08 14:30:00,90.29,90.29,90.19,90.19,17400.0,80.7312,80.7312,80.6418,80.6418,17400.0
2014-04-08 14:40:00,90.18,90.2,90.03,90.06,15400.0,80.6328,80.6507,80.4987,80.5255,15400.0
2014-04-08 14:50:00,90.09,90.12,89.95,89.98,22100.0,80.5524,80.5792,80.4272,80.454,22100.0
2014-04-08 15:00:00,89.98,90.02,89.87,89.91,20000.0,80.454,80.4898,80.3556,80.3914,20000.0
2014-04-08 15:10:00,89.89,89.9,89.76,89.77,33200.0,80.3735,80.3825,80.2573,80.2662,33200.0
2014-04-08 15:20:00,89.76,89.8,89.57,89.62,52700.0,80.2573,80.2931,80.0874,80.1321,52700.0
2014-04-08 15:30:00,89.71,89.86,89.61,89.63,58000.0,80.2126,80.3467,80.1232,80.1411,58000.0
2014-04-08 15:40:00,89.63,89.73,89.47,89.51,72700.0,80.1411,80.2305,79.998,80.0338,72700.0
2014-04-08 15:50:00,89.52,89.64,89.25,89.59,157300.0,80.0427,80.15,79.8013,80.1053,157300.0
2014-04-09 09:30:00,91.14,91.23,90.95,91.02,64200.0,81.4912,81.5717,81.3213,81.3839,64200.0
2014-04-09 09:40:00,91.1,91.1,90.91,90.96,40000.0,81.4554,81.4554,81.2855,81.3302,40000.0
2014-04-09 09:50:00,90.95,91.04,90.76,90.98,41100.0,81.3213,81.4018,81.1514,81.3481,41100.0
2014-04-09 10:00:00,91.08,91.08,90.74,90.75,14200.0,81.4375,81.4375,81.1335,81.1425,14200.0
2014-04-09 10:10:00,90.75,90.9,90.66,90.88,24000.0,81.1425,81.2766,81.062,81.2587,24000.0
2014-04-09 10:20:00,90.93,91.17,90.93,91.1,18400.0,81.3034,81.518,81.3034,81.4554,18400.0
2014-04-09 10:30:00,91.1,91.32,91.07,91.29,11900.0,81.4554,81.6521,81.4286,81.6253,11900.0
2014-04-09 10:40:00,91.29,91.42,91.23,91.29,105000.0,81.6253,81.7415,81.5717,81.6253,105000.0
2014-04-09 10:50:00,91.31,91.46,91.24,91.46,20400.0,81.6432,81.7773,81.5806,81.7773,20400.0
2014-04-09 11:00:00,91.45,91.45,91.14,91.14,10800.0,81.7684,81.7684,81.4912,81.4912,10800.0
2014-04-09 11:10:00,91.17,91.17,90.96,91.1,11000.0,81.518,81.518,81.3302,81.4554,11000.0
2014-04-09 11:20:00,91.04,91.07,90.98,91.05,5200.0,81.4018,81.4286,81.3481,81.4107,5200.0
2014-04-09 11:30:00,91.06,91.17,91.01,91.17,3800.0,81.4197,81.518,81.375,81.518,3800.0
2014-04-09 11:40:00,91.19,91.22,91.13,91.21,2800.0,81.5359,81.5627,81.4822,81.5538,2800.0
2014-04-09 11:50:00,91.2,91.27,91.16,91.17,2500.0,81.5448,81.6074,81.5091,81.518,2500.0
2014-04-09 12:00:00,91.27,91.58,91.25,91.58,8200.0,81.6074,81.8846,81.5895,81.8846,8200.0
2014-04-09 12:10:00,91.58,91.69,91.55,91.67,7200.0,81.8846,81.983,81.8578,81.9651,7200.0
2014-04-09 12:20:00,91.63,91.74,91.63,91.74,4100.0,81.9293,82.0277,81.9293,82.0277,4100.0
2014-04-09 12:30:00,91.69,91.77,91.67,91.72,3800.0,81.983,82.0545,81.9651,82.0098,3800.0
2014-04-09 12:40:00,91.75,91.76,91.7,91.73,5900.0,82.0366,82.0456,81.9919,82.0187,5900.0
2014-04-09 12:50:00,91.73,91.74,91.62,91.64,4900.0,82.0187,82.0277,81.9204,81.9383,4900.0
2014-04-09 13:00:00,91.67,91.77,91.67,91.73,3600.0,81.9651,82.0545,81.9651,82.0187,3600.0
2014-04-09 13:10:00,91.74,91.85,91.74,91.83,4800.0,82.0277,82.126,82.0277,82.1081,4800.0
2014-04-09 13:20:00,91.82,91.83,91.69,91.79,7600.0,82.0992,82.1081,81.983,82.0724,7600.0
2014-04-09 13:30:00,91.77,91.77,91.61,91.69,3900.0,82.0545,82.0545,81.9114,81.983,3900.0
2014-04-09 13:40:00,91.67,91.77,91.66,91.69,5300.0,81.9651,82.0545,81.9561,81.983,5300.0
2014-04-09 13:50:00,91.7,91.76,91.63,91.65,3900.0,81.9919,82.0456,81.9293,81.9472,3900.0
2014-04-09 14:00:00,91.67,92.01,91.67,92.01,6700.0,81.9651,82.2691,81.9651,82.2691,6700.0
2014-04-09 14:10:00,92.03,92.07,91.93,92.04,4700.0,82.287,82.3227,82.1976,82.2959,4700.0
2014-04-09 14:20:00,92.04,92.22,91.99,92.07,12500.0,82.2959,82.4569,82.2512,82.3227,12500.0
2014-04-09 14:30:00,92.1,92.15,92.07,92.08,9300.0,82.3496,82.3943,82.3227,82.3317,9300.0
2014-04-09 14:40:00,92.07,92.15,92.06,92.08,7800.0,82.3227,82.3943,82.3138,82.3317,7800.0
2014-04-09 14:50:00,92.11,92.14,92.03,92.07,8000.0,82.3585,82.3853,82.287,82.3227,8000.0
2014-04-09 15:00:00,92.07,92.3,92.02,92.2,21000.0,82.3227,82.5284,82.278,82.439,21000.0
2014-04-09 15:10:00,92.19,92.31,92.12,92.12,15800.0,82.43,82.5373,82.3674,82.3674,15800.0
2014-04-09 15:20:00,92.14,92.24,92.05,92.14,13300.0,82.3853,82.4747,82.3048,82.3853,13300.0
2014-04-09 15:30:00,92.16,92.29,92.13,92.25,18400.0,82.4032,82.5194,82.3764,82.4837,18400.0
2014-04-09 15:40:00,92.26,92.49,92.18,92.43,47700.0,82.4926,82.6983,82.4211,82.6446,47700.0
2014-04-09 15:50:00,92.44,92.49,92.33,92.44,52700.0,82.6536,82.6983,82.5552,82.6536,52700.0
2014-04-10 09:30:00,92.61,92.63,92.26,92.43,27400.0,82.8056,82.8234,82.4926,82.6446,27400.0
2014-04-10 09:40:00,92.43,92.52,92.0,92.0,48400.0,82.6446,82.7251,82.2601,82.2601,48400.0
2014-04-10 09:50:00,92.05,92.05,91.81,91.99,14100.0,82.3048,82.3048,82.0903,82.2512,14100.0
2014-04-10 10:00:00,91.95,92.2,91.88,92.2,16800.0,82.2154,82.439,82.1528,82.439,16800.0
2014-04-10 10:10:00,92.23,92.39,92.19,92.2,9600.0,82.4658,82.6089,82.43,82.439,9600.0
2014-04-10 10:20:00,92.13,92.16,91.97,92.16,14000.0,82.3764,82.4032,82.2333,82.4032,14000.0
2014-04-10 10:30:00,92.11,92.21,92.01,92.09,10100.0,82.3585,82.4479,82.2691,82.3406,10100.0
2014-04-10 10:40:00,92.07,92.07,91.85,91.88,31200.0,82.3227,82.3227,82.126,82.1528,31200.0
2014-04-10 10:50:00,91.85,91.98,91.76,91.76,15500.0,82.126,82.2423,82.0456,82.0456,15500.0
2014-04-10 11:00:00,91.73,91.73,91.38,91.48,17200.0,82.0187,82.0187,81.7058,81.7952,17200.0
2014-04-10 11:10:00,91.46,91.56,91.4,91.46,35600.0,81.7773,81.8667,81.7237,81.7773,35600.0
2014-04-10 11:20:00,91.44,91.48,91.24,91.28,50900.0,81.7594,81.7952,81.5806,81.6164,50900.0
2014-04-10 11:30:00,91.16,91.35,91.07,91.12,34300.0,81.5091,81.679,81.4286,81.4733,34300.0
2014-04-10 11:40:00,91.08,91.23,90.96,90.97,13200.0,81.4375,81.5717,81.3302,81.3392,13200.0
2014-04-10 11:50:00,90.97,91.16,90.78,90.82,35300.0,81.3392,81.5091,81.1693,81.2051,35300.0
2014-04-10 12:00:00,90.79,90.88,90.54,90.59,15900.0,81.1782,81.2587,80.9547,80.9994,15900.0
2014-04-10 12:10:00,90.51,90.61,90.37,90.56,20500.0,80.9279,81.0173,80.8027,80.9726,20500.0
2014-04-10 12:20:00,90.59,90.69,90.55,90.55,14100.0,80.9994,81.0888,80.9637,80.9637,14100.0
2014-04-10 12:30:00,90.56,90.73,90.56,90.62,9300.0,80.9726,81.1246,80.9726,81.0262,9300.0
2014-04-10 12:40:00,90.58,90.58,90.33,90.34,12800.0,80.9905,80.9905,80.7669,80.7759,12800.0
2014-04-10 12:50:00,90.32,90.36,90.16,90.18,16800.0,80.758,80.7938,80.6149,80.6328,16800.0
2014-04-10 13:00:00,90.2,90.3,90.0,90.24,23400.0,80.6507,80.7401,80.4719,80.6865,23400.0
2014-04-10 13:10:00,90.26,90.32,89.96,90.01,11100.0,80.7044,80.758,80.4361,80.4808,11100.0
2014-04-10 13:20:00,90.01,90.09,89.96,90.09,13400.0,80.4808,80.5524,80.4361,80.5524,13400.0
2014-04-10 13:30:00,90.06,90.2,90.06,90.17,11600.0,80.5255,80.6507,80.5255,80.6239,11600.0
2014-04-10 13:40:00,90.16,90.25,90.12,90.2,11700.0,80.6149,80.6954,80.5792,80.6507,11700.0
2014-04-10 13:50:00,90.19,90.29,90.0,90.18,28400.0,80.6418,80.7312,80.4719,80.6328,28400.0
2014-04-10 14:00:00,90.11,90.13,89.98,90.08,13600.0,80.5702,80.5881,80.454,80.5434,13600.0
2014-04-10 14:10:00,90.08,90.2,90.06,90.1,13300.0,80.5434,80.6507,80.5255,80.5613,13300.0
2014-04-10 14:20:00,90.1,90.12,89.89,89.9,15700.0,80.5613,80.5792,80.3735,80.3825,15700.0
2014-04-10 14:30:00,89.89,89.97,89.75,89.83,37200.0,80.3735,80.4451,80.2483,80.3199,37200.0
2014-04-10 14:40:00,89.84,89.98,89.81,89.83,19300.0,80.3288,80.454,80.302,80.3199,19300.0
2014-04-10 14:50:00,89.83,90.05,89.83,90.03,28200.0,80.3199,80.5166,80.3199,80.4987,28200.0
2014-04-10 15:00:00,90.03,90.13,89.83,90.06,130700.0,80.4987,80.5881,80.3199,80.5255,130700.0
2014-04-10 15:10:00,90.05,90.12,89.82,89.88,101800.0,80.5166,80.5792,80.3109,80.3646,101800.0
2014-04-10 15:20:00,89.88,89.98,89.58,89.85,56900.0,80.3646,80.454,80.0963,80.3378,56900.0
2014-04-10 15:30:00,89.87,89.96,89.79,89.88,67300.0,80.3556,80.4361,80.2841,80.3646,67300.0
2014-04-10 15:40:00,89.93,90.08,89.89,90.03,63900.0,80.4093,80.5434,80.3735,80.4987,63900.0
2014-04-10 15:50:00,90.06,90.06,89.92,89.94,94300.0,80.5255,80.5255,80.4003,80.4182,94300.0
2014-04-11 09:30:00,87.76,87.8,87.5,87.59,53600.0,78.469,78.5048,78.2365,78.317,53600.0
2014-04-11 09:40:00,87.65,88.04,87.65,88.04,138300.0,78.3707,78.7194,78.3707,78.7194,138300.0
2014-04-11 09:50:00,88.08,88.19,87.95,88.0,41700.0,78.7551,78.8535,78.6389,78.6836,41700.0
2014-04-11 10:00:00,87.98,88.17,87.87,88.15,101500.0,78.6657,78.8356,78.5674,78.8177,101500.0
2014-04-11 10:10:00,88.15,88.22,87.79,87.89,58100.0,78.8177,78.8803,78.4958,78.5853,58100.0
2014-04-11 10:20:00,87.91,87.96,87.74,87.81,51700.0,78.6031,78.6478,78.4511,78.5137,51700.0
2014-04-11 10:30:00,87.8,87.87,87.71,87.75,44400.0,78.5048,78.5674,78.4243,78.4601,44400.0
2014-04-11 10:40:00,87.7,87.89,87.69,87.84,41300.0,78.4154,78.5853,78.4064,78.5406,41300.0
2014-04-11 10:50:00,87.82,88.18,87.8,88.09,57000.0,78.5227,78.8446,78.5048,78.7641,57000.0
2014-04-11 11:00:00,88.02,88.11,87.96,87.97,28100.0,78.7015,78.782,78.6478,78.6568,28100.0
2014-04-11 11:10:00,87.98,88.43,87.98,88.34,21300.0,78.6657,79.0681,78.6657,78.9876,21300.0
2014-04-11 11:20:00,88.36,88.43,88.26,88.32,37100.0,79.0055,79.0681,78.9161,78.9697,37100.0
2014-04-11 11:30:00,88.29,88.36,88.07,88.18,24700.0,78.9429,79.0055,78.7462,78.8446,24700.0
2014-04-11 11:40:00,88.17,88.3,87.96,87.99,14100.0,78.8356,78.9519,78.6478,78.6747,14100.0
2014-04-11 11:50:00,88.02,88.2,87.94,88.1,22500.0,78.7015,78.8624,78.63,78.773,22500.0
2014-04-11 12:00:00,88.12,88.33,88.11,88.27,11000.0,78.7909,78.9787,78.782,78.925,11000.0
2014-04-11 12:10:00,88.21,88.21,87.91,88.02,13000.0,78.8714,78.8714,78.6031,78.7015,13000.0
2014-04-11 12:20:00,88.01,88.06,87.83,87.92,11300.0,78.6926,78.7373,78.5316,78.6121,11300.0
2014-04-11 12:30:00,87.87,87.87,87.76,87.86,9700.0,78.5674,78.5674,78.469,78.5584,9700.0
2014-04-11 12:40:00,87.89,87.96,87.73,87.9,13400.0,78.5853,78.6478,78.4422,78.5942,13400.0
2014-04-11 12:50:00,87.9,87.93,87.65,87.72,17500.0,78.5942,78.621,78.3707,78.4333,17500.0
2014-04-11 13:00:00,87.74,87.76,87.45,87.49,15400.0,78.4511,78.469,78.1918,78.2276,15400.0
2014-04-11 13:10:00,87.48,87.64,87.39,87.42,20400.0,78.2187,78.3617,78.1382,78.165,20400.0
2014-04-11 13:20:00,87.41,87.43,87.3,87.37,13700.0,78.1561,78.174,78.0577,78.1203,13700.0
2014-04-11 13:30:00,87.36,87.42,87.23,87.35,15100.0,78.1114,78.165,77.9951,78.1024,15100.0
2014-04-11 13:40:00,87.34,87.6,87.33,87.52,10300.0,78.0935,78.326,78.0845,78.2544,10300.0
2014-04-11 13:50:00,87.51,87.56,87.29,87.3,11600.0,78.2455,78.2902,78.0488,78.0577,11600.0
2014-04-11 14:00:00,87.32,87.43,87.29,87.32,26300.0,78.0756,78.174,78.0488,78.0756,26300.0
2014-04-11 14:10:00,87.32,87.32,87.12,87.14,25800.0,78.0756,78.0756,77.8968,77.9147,25800.0
2014-04-11 14:20:00,87.15,87.17,86.97,87.01,30000.0,77.9236,77.9415,77.7627,77.7984,30000.0
2014-04-11 14:30:00,87.01,87.06,86.9,86.91,19000.0,77.7984,77.8431,77.7001,77.709,19000.0
2014-04-11 14:40:00,86.89,86.89,86.73,86.78,60900.0,77.6911,77.6911,77.5481,77.5928,60900.0
2014-04-11 14:50:00,86.78,87.23,86.78,87.23,30700.0,77.5928,77.9951,77.5928,77.9951,30700.0
2014-04-11 15:00:00,87.24,87.27,87.13,87.27,13200.0,78.0041,78.0309,77.9057,78.0309,13200.0
2014-04-11 15:10:00,87.28,87.33,87.11,87.3,26700.0,78.0398,78.0845,77.8878,78.0577,26700.0
2014-04-11 15:20:00,87.26,87.52,87.26,87.45,26100.0,78.022,78.2544,78.022,78.1918,26100.0
2014-04-11 15:30:00,87.46,87.47,87.33,87.38,37700.0,78.2008,78.2097,78.0845,78.1293,37700.0
2014-04-11 15:40:00,87.38,87.57,87.37,87.55,51800.0,78.1293,78.2991,78.1203,78.2813,51800.0
2014-04-11 15:50:00,87.54,87.55,87.3,87.36,137100.0,78.2723,78.2813,78.0577,78.1114,137100.0
2014-04-14 09:30:00,86.58,86.71,86.4,86.41,44500.0,77.4139,77.5302,77.253,77.2619,44500.0
2014-04-14 09:40:00,86.47,86.52,86.17,86.19,37900.0,77.3156,77.3603,77.0474,77.0652,37900.0
2014-04-14 09:50:00,86.23,86.36,86.07,86.11,32200.0,77.101,77.2172,76.9579,76.9937,32200.0
2014-04-14 10:00:00,86.16,86.67,86.16,86.66,38200.0,77.0384,77.4944,77.0384,77.4855,38200.0
2014-04-14 10:10:00,86.66,86.84,86.39,86.53,25500.0,77.4855,77.6464,77.2441,77.3692,25500.0
2014-04-14 10:20:00,86.4,86.63,86.4,86.54,10700.0,77.253,77.4587,77.253,77.3782,10700.0
2014-04-14 10:30:00,86.6,86.75,86.57,86.69,16900.0,77.4318,77.566,77.405,77.5123,16900.0
2014-04-14 10:40:00,86.74,86.79,86.65,86.65,22700.0,77.557,77.6017,77.4765,77.4765,22700.0
2014-04-14 10:50:00,86.69,86.86,86.61,86.86,17600.0,77.5123,77.6643,77.4408,77.6643,17600.0
2014-04-14 11:00:00,86.88,86.91,86.69,86.73,12100.0,77.6822,77.709,77.5123,77.5481,12100.0
2014-04-14 11:10:00,86.74,86.79,86.63,86.66,11700.0,77.557,77.6017,77.4587,77.4855,11700.0
2014-04-14 11:20:00,86.63,86.72,86.55,86.72,7800.0,77.4587,77.5391,77.3871,77.5391,7800.0
2014-04-14 11:30:00,86.73,86.79,86.65,86.79,22500.0,77.5481,77.6017,77.4765,77.6017,22500.0
2014-04-14 11:40:00,86.79,87.02,86.79,87.0,10200.0,77.6017,77.8074,77.6017,77.7895,10200.0
2014-04-14 11:50:00,87.01,87.09,86.93,86.98,10400.0,77.7984,77.87,77.7269,77.7716,10400.0
2014-04-14 12:00:00,86.86,87.05,86.86,87.04,11500.0,77.6643,77.8342,77.6643,77.8252,11500.0
2014-04-14 12:10:00,87.08,87.16,87.08,87.08,5600.0,77.861,77.9325,77.861,77.861,5600.0
2014-04-14 12:20:00,87.15,87.18,87.06,87.12,4900.0,77.9236,77.9504,77.8431,77.8968,4900.0
2014-04-14 12:30:00,87.1,87.3,87.05,87.3,6200.0,77.8789,78.0577,77.8342,78.0577,6200.0
2014-04-14 12:40:00,87.29,87.29,87.09,87.09,4100.0,78.0488,78.0488,77.87,77.87,4100.0
2014-04-14 12:50:00,87.17,87.18,87.01,87.01,5000.0,77.9415,77.9504,77.7984,77.7984,5000.0
2014-04-14 13:00:00,87.07,87.2,87.02,87.2,3700.0,77.8521,77.9683,77.8074,77.9683,3700.0
2014-04-14 13:10:00,87.14,87.14,86.76,86.94,10600.0,77.9147,77.9147,77.5749,77.7358,10600.0
2014-04-14 13:20:00,86.95,86.97,86.83,86.83,10500.0,77.7448,77.7627,77.6375,77.6375,10500.0
2014-04-14 13:30:00,86.83,87.14,86.83,87.1,22300.0,77.6375,77.9147,77.6375,77.8789,22300.0
2014-04-14 13:40:00,87.1,87.1,86.85,86.85,5600.0,77.8789,77.8789,77.6554,77.6554,5600.0
2014-04-14 13:50:00,86.84,86.89,86.64,86.69,7200.0,77.6464,77.6911,77.4676,77.5123,7200.0
2014-04-14 14:00:00,86.66,86.76,86.61,86.72,21500.0,77.4855,77.5749,77.4408,77.5391,21500.0
2014-04-14 14:10:00,86.73,86.73,86.59,86.59,3000.0,77.5481,77.5481,77.4229,77.4229,3000.0
2014-04-14 14:20:00,86.57,86.62,86.42,86.42,15800.0,77.405,77.4497,77.2709,77.2709,15800.0
2014-04-14 14:30:00,86.4,86.54,86.36,86.48,8000.0,77.253,77.3782,77.2172,77.3245,8000.0
2014-04-14 14:40:00,86.48,86.52,86.39,86.41,22700.0,77.3245,77.3603,77.2441,77.2619,22700.0
2014-04-14 14:50:00,86.41,86.45,86.3,86.3,8200.0,77.2619,77.2977,77.1636,77.1636,8200.0
2014-04-14 15:00:00,86.29,86.29,86.14,86.16,23800.0,77.1546,77.1546,77.0205,77.0384,23800.0
2014-04-14 15:10:00,86.19,86.19,85.95,86.06,10200.0,77.0652,77.0652,76.8506,76.949,10200.0
2014-04-14 15:20:00,86.06,86.25,86.03,86.16,13300.0,76.949,77.1189,76.9222,77.0384,13300.0
2014-04-14 15:30:00,86.16,86.48,86.16,86.48,13200.0,77.0384,77.3245,77.0384,77.3245,13200.0
2014-04-14 15:40:00,86.46,86.62,86.39,86.57,24000.0,77.3067,77.4497,77.2441,77.405,24000.0
2014-04-14 15:50:00,86.56,86.67,86.48,86.54,58900.0,77.3961,77.4944,77.3245,77.3782,58900.0
2014-04-15 09:30:00,86.09,86.44,86.08,86.42,58800.0,76.9758,77.2888,76.9669,77.2709,58800.0
2014-04-15 09:40:00,86.42,86.58,86.33,86.42,37300.0,77.2709,77.4139,77.1904,77.2709,37300.0
2014-04-15 09:50:00,86.42,86.47,86.27,86.28,20300.0,77.2709,77.3156,77.1368,77.1457,20300.0
2014-04-15 10:00:00,86.28,86.31,85.93,85.93,41900.0,77.1457,77.1725,76.8328,76.8328,41900.0
2014-04-15 10:10:00,85.99,85.99,85.42,85.46,29700.0,76.8864,76.8864,76.3768,76.4125,29700.0
2014-04-15 10:20:00,85.43,85.7,85.34,85.53,40700.0,76.3857,76.6271,76.3052,76.4751,40700.0
2014-04-15 10:30:00,85.58,85.93,85.51,85.88,19100.0,76.5198,76.8328,76.4572,76.7881,19100.0
2014-04-15 10:40:00,85.87,85.97,85.74,85.74,16000.0,76.7791,76.8685,76.6629,76.6629,16000.0
2014-04-15 10:50:00,85.82,85.88,85.42,85.45,50100.0,76.7344,76.7881,76.3768,76.4036,50100.0
2014-04-15 11:00:00,85.42,85.56,85.2,85.5,56700.0,76.3768,76.5019,76.18,76.4483,56700.0
2014-04-15 11:10:00,85.54,85.61,85.34,85.47,31100.0,76.4841,76.5466,76.3052,76.4215,31100.0
2014-04-15 11:20:00,85.42,85.47,85.23,85.23,13700.0,76.3768,76.4215,76.2069,76.2069,13700.0
2014-04-15 11:30:00,85.31,85.38,85.13,85.19,22500.0,76.2784,76.341,76.1175,76.1711,22500.0
2014-04-15 11:40:00,85.19,85.19,85.06,85.15,18700.0,76.1711,76.1711,76.0549,76.1353,18700.0
2014-04-15 11:50:00,85.09,85.17,85.08,85.16,11900.0,76.0817,76.1532,76.0727,76.1443,11900.0
2014-04-15 12:00:00,85.16,85.16,84.74,84.81,10900.0,76.1443,76.1443,75.7687,75.8313,10900.0
2014-04-15 12:10:00,84.85,84.97,84.81,84.96,4200.0,75.8671,75.9744,75.8313,75.9655,4200.0
2014-04-15 12:20:00,84.96,84.96,84.73,84.95,5100.0,75.9655,75.9655,75.7598,75.9565,5100.0
2014-04-15 12:30:00,84.95,84.99,84.76,84.86,6500.0,75.9565,75.9923,75.7866,75.876,6500.0
2014-04-15 12:40:00,84.86,84.97,84.83,84.91,10400.0,75.876,75.9744,75.8492,75.9207,10400.0
2014-04-15 12:50:00,84.92,84.99,84.8,84.84,9800.0,75.9297,75.9923,75.8224,75.8582,9800.0
2014-04-15 13:00:00,84.84,85.09,84.75,85.05,72400.0,75.8582,76.0817,75.7777,76.0459,72400.0
2014-04-15 13:10:00,85.06,85.12,84.84,84.87,59200.0,76.0549,76.1085,75.8582,75.885,59200.0
2014-04-15 13:20:00,84.85,85.07,84.75,85.07,26300.0,75.8671,76.0638,75.7777,76.0638,26300.0
2014-04-15 13:30:00,85.13,85.13,84.75,84.93,25700.0,76.1175,76.1175,75.7777,75.9386,25700.0
2014-04-15 13:40:00,84.86,85.15,84.86,85.12,22700.0,75.876,76.1353,75.876,76.1085,22700.0
2014-04-15 13:50:00,85.18,85.31,84.92,85.23,15300.0,76.1622,76.2784,75.9297,76.2069,15300.0
2014-04-15 14:00:00,85.21,85.59,85.15,85.31,30100.0,76.189,76.5288,76.1353,76.2784,30100.0
2014-04-15 14:10:00,85.29,85.4,85.12,85.27,21700.0,76.2605,76.3589,76.1085,76.2426,21700.0
2014-04-15 14:20:00,85.24,85.34,85.16,85.3,9500.0,76.2158,76.3052,76.1443,76.2695,9500.0
2014-04-15 14:30:00,85.3,85.38,85.08,85.21,70700.0,76.2695,76.341,76.0727,76.189,70700.0
2014-04-15 14:40:00,85.22,85.41,85.12,85.33,34700.0,76.1979,76.3678,76.1085,76.2963,34700.0
2014-04-15 14:50:00,85.36,85.53,85.18,85.32,80300.0,76.3231,76.4751,76.1622,76.2873,80300.0
2014-04-15 15:00:00,85.38,85.5,85.05,85.11,38700.0,76.341,76.4483,76.0459,76.0996,38700.0
2014-04-15 15:10:00,85.13,85.44,84.93,85.32,80800.0,76.1175,76.3946,75.9386,76.2873,80800.0
2014-04-15 15:20:00,85.31,85.35,85.02,85.13,71400.0,76.2784,76.3142,76.0191,76.1175,71400.0
2014-04-15 15:30:00,85.15,85.26,85.0,85.0,59200.0,76.1353,76.2337,76.0012,76.0012,59200.0
2014-04-15 15:40:00,85.03,85.1,84.82,84.88,76300.0,76.028,76.0906,75.8403,75.8939,76300.0
2014-04-15 15:50:00,84.86,85.17,84.85,85.11,120300.0,75.876,76.1532,75.8671,76.0996,120300.0
2014-04-16 09:30:00,80.31,80.62,80.18,80.2,327500.0,71.8077,72.0849,71.6915,71.7094,327500.0
2014-04-16 09:40:00,80.18,80.91,79.94,80.8,225900.0,71.6915,72.3442,71.4769,72.2459,225900.0
2014-04-16 09:50:00,80.8,81.02,80.6,80.68,264700.0,72.2459,72.4426,72.067,72.1386,264700.0
2014-04-16 10:00:00,80.67,80.82,80.51,80.62,106100.0,72.1296,72.2637,71.9866,72.0849,106100.0
2014-04-16 10:10:00,80.62,80.7,80.38,80.7,223100.0,72.0849,72.1565,71.8703,72.1565,223100.0
2014-04-16 10:20:00,80.67,81.53,80.67,81.25,128200.0,72.1296,72.8986,72.1296,72.6482,128200.0
2014-04-16 10:30:00,81.26,81.39,80.84,81.02,121000.0,72.6572,72.7734,72.2816,72.4426,121000.0
2014-04-16 10:40:00,81.03,81.08,80.86,81.03,290200.0,72.4515,72.4962,72.2995,72.4515,290200.0
2014-04-16 10:50:00,81.02,81.36,80.84,80.89,73500.0,72.4426,72.7466,72.2816,72.3263,73500.0
2014-04-16 11:00:00,80.86,81.0,80.76,80.84,289700.0,72.2995,72.4247,72.2101,72.2816,289700.0
2014-04-16 11:10:00,80.85,80.97,80.8,80.8,40200.0,72.2906,72.3979,72.2459,72.2459,40200.0
2014-04-16 11:20:00,80.78,80.81,80.31,80.31,62500.0,72.228,72.2548,71.8077,71.8077,62500.0
2014-04-16 11:30:00,80.36,80.76,80.26,80.42,78800.0,71.8524,72.2101,71.763,71.9061,78800.0
2014-04-16 11:40:00,80.41,80.72,80.36,80.64,53100.0,71.8972,72.1743,71.8524,72.1028,53100.0
2014-04-16 11:50:00,80.66,81.33,80.66,81.15,51200.0,72.1207,72.7198,72.1207,72.5588,51200.0
2014-04-16 12:00:00,81.17,81.35,81.17,81.22,12600.0,72.5767,72.7376,72.5767,72.6214,12600.0
2014-04-16 12:10:00,81.18,81.35,81.09,81.25,50100.0,72.5856,72.7376,72.5052,72.6482,50100.0
2014-04-16 12:20:00,81.23,81.67,81.2,81.3,140100.0,72.6303,73.0238,72.6035,72.6929,140100.0
2014-04-16 12:30:00,81.29,81.45,80.94,81.09,68300.0,72.684,72.8271,72.371,72.5052,68300.0
2014-04-16 12:40:00,81.09,81.27,80.58,80.88,82500.0,72.5052,72.6661,72.0492,72.3174,82500.0
2014-04-16 12:50:00,80.85,80.97,80.49,80.77,185300.0,72.2906,72.3979,71.9687,72.219,185300.0
2014-04-16 13:00:00,80.71,80.83,80.4,80.76,66000.0,72.1654,72.2727,71.8882,72.2101,66000.0
2014-04-16 13:10:00,80.75,80.82,80.47,80.58,118300.0,72.2012,72.2637,71.9508,72.0492,118300.0
2014-04-16 13:20:00,80.57,80.7,80.51,80.62,58500.0,72.0402,72.1565,71.9866,72.0849,58500.0
2014-04-16 13:30:00,80.6,80.77,80.5,80.62,25100.0,72.067,72.219,71.9776,72.0849,25100.0
2014-04-16 13:40:00,80.61,81.76,80.56,81.33,210000.0,72.076,73.1042,72.0313,72.7198,210000.0
2014-04-16 13:50:00,81.27,81.78,80.99,81.1,125000.0,72.6661,73.1221,72.4157,72.5141,125000.0
2014-04-16 14:00:00,81.1,81.38,80.92,81.29,37600.0,72.5141,72.7645,72.3532,72.684,37600.0
2014-04-16 14:10:00,81.32,81.56,81.26,81.51,54700.0,72.7108,72.9254,72.6572,72.8807,54700.0
2014-04-16 14:20:00,81.53,81.65,81.42,81.58,42900.0,72.8986,73.0059,72.8002,72.9433,42900.0
2014-04-16 14:30:00,81.58,81.95,81.51,81.73,54200.0,72.9433,73.2741,72.8807,73.0774,54200.0
2014-04-16 14:40:00,81.72,81.85,81.52,81.83,33100.0,73.0685,73.1847,72.8896,73.1668,33100.0
2014-04-16 14:50:00,81.83,82.2,81.81,82.01,69100.0,73.1668,73.4976,73.1489,73.3278,69100.0
2014-04-16 15:00:00,82.01,82.13,81.95,82.13,32300.0,73.3278,73.4351,73.2741,73.4351,32300.0
2014-04-16 15:10:00,82.14,82.34,81.96,82.3,43500.0,73.444,73.6228,73.2831,73.5871,43500.0
2014-04-16 15:20:00,82.31,82.31,81.97,82.12,49600.0,73.596,73.596,73.292,73.4261,49600.0
2014-04-16 15:30:00,82.12,82.18,81.62,82.0,88300.0,73.4261,73.4798,72.9791,73.3188,88300.0
2014-04-16 15:40:00,82.0,82.34,81.98,82.12,87100.0,73.3188,73.6228,73.3009,73.4261,87100.0
2014-04-16 15:50:00,82.12,82.35,82.05,82.21,185100.0,73.4261,73.6318,73.3635,73.5066,185100.0
2014-04-17 09:30:00,81.82,82.12,81.68,82.01,181400.0,73.1579,73.4261,73.0327,73.3278,181400.0
2014-04-17 09:40:00,82.04,82.38,82.02,82.02,87700.0,73.3546,73.6586,73.3367,73.3367,87700.0
2014-04-17 09:50:00,82.07,82.08,81.72,81.98,37200.0,73.3814,73.3904,73.0685,73.3009,37200.0
2014-04-17 10:00:00,82.07,82.16,81.84,82.07,26400.0,73.3814,73.4619,73.1758,73.3814,26400.0
2014-04-17 10:10:00,82.07,82.12,81.82,81.82,28500.0,73.3814,73.4261,73.1579,73.1579,28500.0
2014-04-17 10:20:00,81.84,81.86,81.72,81.85,33700.0,73.1758,73.1936,73.0685,73.1847,33700.0
2014-04-17 10:30:00,81.82,81.87,81.72,81.83,27900.0,73.1579,73.2026,73.0685,73.1668,27900.0
2014-04-17 10:40:00,81.84,81.88,81.72,81.77,21700.0,73.1758,73.2115,73.0685,73.1132,21700.0
2014-04-17 10:50:00,81.74,81.79,81.68,81.71,50700.0,73.0863,73.1311,73.0327,73.0595,50700.0
2014-04-17 11:00:00,81.7,81.79,81.69,81.73,54500.0,73.0506,73.1311,73.0416,73.0774,54500.0
2014-04-17 11:10:00,81.73,81.79,81.65,81.73,31200.0,73.0774,73.1311,73.0059,73.0774,31200.0
2014-04-17 11:20:00,81.73,81.76,81.59,81.71,42900.0,73.0774,73.1042,72.9522,73.0595,42900.0
2014-04-17 11:30:00,81.75,81.76,81.55,81.59,36100.0,73.0953,73.1042,72.9165,72.9522,36100.0
2014-04-17 11:40:00,81.64,81.82,81.52,81.82,123000.0,72.9969,73.1579,72.8896,73.1579,123000.0
2014-04-17 11:50:00,81.79,81.81,81.55,81.6,50500.0,73.1311,73.1489,72.9165,72.9612,50500.0
2014-04-17 12:00:00,81.55,81.65,81.49,81.54,49500.0,72.9165,73.0059,72.8628,72.9075,49500.0
2014-04-17 12:10:00,81.55,81.61,81.4,81.4,28500.0,72.9165,72.9701,72.7823,72.7823,28500.0
2014-04-17 12:20:00,81.44,81.5,81.35,81.39,26900.0,72.8181,72.8718,72.7376,72.7734,26900.0
2014-04-17 12:30:00,81.38,81.5,81.37,81.47,18200.0,72.7645,72.8718,72.7555,72.8449,18200.0
2014-04-17 12:40:00,81.5,81.53,81.46,81.5,8800.0,72.8718,72.8986,72.836,72.8718,8800.0
2014-04-17 12:50:00,81.5,81.52,81.44,81.46,7700.0,72.8718,72.8896,72.8181,72.836,7700.0
2014-04-17 13:00:00,81.46,81.54,81.44,81.47,11400.0,72.836,72.9075,72.8181,72.8449,11400.0
2014-04-17 13:10:00,81.46,81.61,81.46,81.57,13300.0,72.836,72.9701,72.836,72.9343,13300.0
2014-04-17 13:20:00,81.57,81.6,81.55,81.6,13400.0,72.9343,72.9612,72.9165,72.9612,13400.0
2014-04-17 13:30:00,81.61,81.61,81.48,81.55,6100.0,72.9701,72.9701,72.8539,72.9165,6100.0
2014-04-17 13:40:00,81.53,81.63,81.53,81.53,23400.0,72.8986,72.988,72.8986,72.8986,23400.0
2014-04-17 13:50:00,81.54,81.54,81.46,81.46,12300.0,72.9075,72.9075,72.836,72.836,12300.0
2014-04-17 14:00:00,81.46,81.52,81.39,81.46,9500.0,72.836,72.8896,72.7734,72.836,9500.0
2014-04-17 14:10:00,81.42,81.44,81.38,81.4,11100.0,72.8002,72.8181,72.7645,72.7823,11100.0
2014-04-17 14:20:00,81.39,81.43,81.38,81.39,23100.0,72.7734,72.8092,72.7645,72.7734,23100.0
2014-04-17 14:30:00,81.4,81.43,81.38,81.41,55600.0,72.7823,72.8092,72.7645,72.7913,55600.0
2014-04-17 14:40:00,81.39,81.47,81.38,81.39,27300.0,72.7734,72.8449,72.7645,72.7734,27300.0
2014-04-17 14:50:00,81.39,81.42,81.38,81.39,14400.0,72.7734,72.8002,72.7645,72.7734,14400.0
2014-04-17 15:00:00,81.39,81.5,81.38,81.4,20400.0,72.7734,72.8718,72.7645,72.7823,20400.0
2014-04-17 15:10:00,81.41,81.55,81.41,81.45,29400.0,72.7913,72.9165,72.7913,72.8271,29400.0
2014-04-17 15:20:00,81.47,81.83,81.43,81.79,60900.0,72.8449,73.1668,72.8092,73.1311,60900.0
2014-04-17 15:30:00,81.78,81.85,81.64,81.69,23200.0,73.1221,73.1847,72.9969,73.0416,23200.0
2014-04-17 15:40:00,81.7,81.92,81.6,81.88,42200.0,73.0506,73.2473,72.9612,73.2115,42200.0
2014-04-17 15:50:00,81.87,82.01,81.62,81.67,67100.0,73.2026,73.3278,72.9791,73.0238,67100.0
2014-04-21 09:30:00,81.81,82.03,81.79,81.95,20200.0,73.1489,73.3456,73.1311,73.2741,20200.0
2014-04-21 09:40:00,81.97,82.25,81.97,82.18,5300.0,73.292,73.5424,73.292,73.4798,5300.0
2014-04-21 09:50:00,82.18,82.31,81.92,81.93,28900.0,73.4798,73.596,73.2473,73.2562,28900.0
2014-04-21 10:00:00,81.96,82.09,81.8,81.83,10200.0,73.2831,73.3993,73.14,73.1668,10200.0
2014-04-21 10:10:00,81.84,81.84,81.39,81.39,14500.0,73.1758,73.1758,72.7734,72.7734,14500.0
2014-04-21 10:20:00,81.42,81.47,81.25,81.29,11200.0,72.8002,72.8449,72.6482,72.684,11200.0
2014-04-21 10:30:00,81.26,81.26,81.07,81.12,13600.0,72.6572,72.6572,72.4873,72.532,13600.0
2014-04-21 10:40:00,81.13,81.3,81.04,81.3,11700.0,72.5409,72.6929,72.4605,72.6929,11700.0
2014-04-21 10:50:00,81.31,81.45,81.2,81.38,20100.0,72.7019,72.8271,72.6035,72.7645,20100.0
2014-04-21 11:00:00,81.37,81.47,81.34,81.4,27500.0,72.7555,72.8449,72.7287,72.7823,27500.0
2014-04-21 11:10:00,81.42,81.65,81.42,81.65,14500.0,72.8002,73.0059,72.8002,73.0059,14500.0
2014-04-21 11:20:00,81.62,81.69,81.6,81.67,30600.0,72.9791,73.0416,72.9612,73.0238,30600.0
2014-04-21 11:30:00,81.67,81.69,81.54,81.6,25200.0,73.0238,73.0416,72.9075,72.9612,25200.0
2014-04-21 11:40:00,81.58,81.71,81.56,81.65,10400.0,72.9433,73.0595,72.9254,73.0059,10400.0
2014-04-21 11:50:00,81.59,81.65,81.58,81.63,9100.0,72.9522,73.0059,72.9433,72.988,9100.0
2014-04-21 12:00:00,81.63,81.68,81.57,81.59,25900.0,72.988,73.0327,72.9343,72.9522,25900.0
2014-04-21 12:10:00,81.57,81.65,81.57,81.6,10800.0,72.9343,73.0059,72.9343,72.9612,10800.0
2014-04-21 12:20:00,81.6,81.62,81.52,81.58,22800.0,72.9612,72.9791,72.8896,72.9433,22800.0
2014-04-21 12:30:00,81.56,81.59,81.53,81.57,14900.0,72.9254,72.9522,72.8986,72.9343,14900.0
2014-04-21 12:40:00,81.53,81.65,81.53,81.56,9100.0,72.8986,73.0059,72.8986,72.9254,9100.0
2014-04-21 12:50:00,81.55,81.61,81.51,81.61,5700.0,72.9165,72.9701,72.8807,72.9701,5700.0
2014-04-21 13:00:00,81.61,81.65,81.58,81.63,11600.0,72.9701,73.0059,72.9433,72.988,11600.0
2014-04-21 13:10:00,81.59,81.72,81.53,81.58,15600.0,72.9522,73.0685,72.8986,72.9433,15600.0
2014-04-21 13:20:00,81.56,81.6,81.48,81.5,19000.0,72.9254,72.9612,72.8539,72.8718,19000.0
2014-04-21 13:30:00,81.52,81.57,81.45,81.5,23800.0,72.8896,72.9343,72.8271,72.8718,23800.0
2014-04-21 13:40:00,81.48,81.48,81.33,81.33,16200.0,72.8539,72.8539,72.7198,72.7198,16200.0
2014-04-21 13:50:00,81.34,81.55,81.3,81.49,14000.0,72.7287,72.9165,72.6929,72.8628,14000.0
2014-04-21 14:00:00,81.49,81.6,81.45,81.45,15600.0,72.8628,72.9612,72.8271,72.8271,15600.0
2014-04-21 14:10:00,81.47,81.56,81.43,81.56,6200.0,72.8449,72.9254,72.8092,72.9254,6200.0
2014-04-21 14:20:00,81.54,81.73,81.54,81.71,31000.0,72.9075,73.0774,72.9075,73.0595,31000.0
2014-04-21 14:30:00,81.7,81.72,81.64,81.7,10400.0,73.0506,73.0685,72.9969,73.0506,10400.0
2014-04-21 14:40:00,81.71,81.76,81.6,81.7,23600.0,73.0595,73.1042,72.9612,73.0506,23600.0
2014-04-21 14:50:00,81.72,81.73,81.67,81.67,12200.0,73.0685,73.0774,73.0238,73.0238,12200.0
2014-04-21 15:00:00,81.66,81.7,81.54,81.57,14400.0,73.0148,73.0506,72.9075,72.9343,14400.0
2014-04-21 15:10:00,81.58,81.74,81.55,81.65,22300.0,72.9433,73.0863,72.9165,73.0059,22300.0
2014-04-21 15:20:00,81.64,81.76,81.55,81.58,92700.0,72.9969,73.1042,72.9165,72.9433,92700.0
2014-04-21 15:30:00,81.58,81.58,81.47,81.57,24000.0,72.9433,72.9433,72.8449,72.9343,24000.0
2014-04-21 15:40:00,81.55,81.56,81.44,81.44,31600.0,72.9165,72.9254,72.8181,72.8181,31600.0
2014-04-21 15:50:00,81.45,81.71,81.45,81.66,46200.0,72.8271,73.0595,72.8271,73.0148,46200.0
2014-04-22 09:30:00,81.85,82.01,81.85,81.95,27100.0,73.1847,73.3278,73.1847,73.2741,27100.0
2014-04-22 09:40:00,81.99,82.09,81.92,82.04,22500.0,73.3099,73.3993,73.2473,73.3546,22500.0
2014-04-22 09:50:00,82.04,82.27,82.03,82.12,56500.0,73.3546,73.5602,73.3456,73.4261,56500.0
2014-04-22 10:00:00,82.07,82.22,81.96,82.21,24400.0,73.3814,73.5155,73.2831,73.5066,24400.0
2014-04-22 10:10:00,82.16,82.22,82.05,82.13,13000.0,73.4619,73.5155,73.3635,73.4351,13000.0
2014-04-22 10:20:00,82.14,82.17,82.06,82.1,65500.0,73.444,73.4708,73.3725,73.4082,65500.0
2014-04-22 10:30:00,82.1,82.12,81.95,82.02,50500.0,73.4082,73.4261,73.2741,73.3367,50500.0
2014-04-22 10:40:00,82.03,82.08,81.97,82.03,31700.0,73.3456,73.3904,73.292,73.3456,31700.0
2014-04-22 10:50:00,82.03,82.07,82.02,82.06,31600.0,73.3456,73.3814,73.3367,73.3725,31600.0
2014-04-22 11:00:00,82.04,82.1,82.01,82.01,19300.0,73.3546,73.4082,73.3278,73.3278,19300.0
2014-04-22 11:10:00,82.02,82.06,82.01,82.03,12800.0,73.3367,73.3725,73.3278,73.3456,12800.0
2014-04-22 11:20:00,82.03,82.08,82.01,82.03,12700.0,73.3456,73.3904,73.3278,73.3456,12700.0
2014-04-22 11:30:00,82.03,82.16,82.03,82.16,4200.0,73.3456,73.4619,73.3456,73.4619,4200.0
2014-04-22 11:40:00,82.14,82.14,82.0,82.05,11200.0,73.444,73.444,73.3188,73.3635,11200.0
2014-04-22 11:50:00,82.03,82.1,82.03,82.05,2500.0,73.3456,73.4082,73.3456,73.3635,2500.0
2014-04-22 12:00:00,82.07,82.07,82.0,82.05,4000.0,73.3814,73.3814,73.3188,73.3635,4000.0
2014-04-22 12:10:00,82.05,82.18,82.03,82.11,18100.0,73.3635,73.4798,73.3456,73.4172,18100.0
2014-04-22 12:20:00,82.04,82.06,81.99,82.03,8000.0,73.3546,73.3725,73.3099,73.3456,8000.0
2014-04-22 12:30:00,82.05,82.07,81.98,82.01,11800.0,73.3635,73.3814,73.3009,73.3278,11800.0
2014-04-22 12:40:00,82.01,82.03,81.84,81.84,11100.0,73.3278,73.3456,73.1758,73.1758,11100.0
2014-04-22 12:50:00,81.84,81.91,81.81,81.85,5900.0,73.1758,73.2384,73.1489,73.1847,5900.0
2014-04-22 13:00:00,81.87,81.91,81.7,81.71,14200.0,73.2026,73.2384,73.0506,73.0595,14200.0
2014-04-22 13:10:00,81.71,81.79,81.65,81.65,12200.0,73.0595,73.1311,73.0059,73.0059,12200.0
2014-04-22 13:20:00,81.66,81.77,81.64,81.69,10200.0,73.0148,73.1132,72.9969,73.0416,10200.0
2014-04-22 13:30:00,81.64,81.78,81.64,81.76,8200.0,72.9969,73.1221,72.9969,73.1042,8200.0
2014-04-22 13:40:00,81.79,81.86,81.75,81.8,2900.0,73.1311,73.1936,73.0953,73.14,2900.0
2014-04-22 13:50:00,81.79,81.98,81.79,81.93,6800.0,73.1311,73.3009,73.1311,73.2562,6800.0
2014-04-22 14:00:00,81.92,81.93,81.86,81.87,4700.0,73.2473,73.2562,73.1936,73.2026,4700.0
2014-04-22 14:10:00,81.88,81.9,81.78,81.78,17200.0,73.2115,73.2294,73.1221,73.1221,17200.0
2014-04-22 14:20:00,81.78,81.8,81.71,81.75,6300.0,73.1221,73.14,73.0595,73.0953,6300.0
2014-04-22 14:30:00,81.72,81.74,81.66,81.7,19800.0,73.0685,73.0863,73.0148,73.0506,19800.0
2014-04-22 14:40:00,81.73,81.75,81.68,81.69,5600.0,73.0774,73.0953,73.0327,73.0416,5600.0
2014-04-22 14:50:00,81.71,81.71,81.64,81.64,13400.0,73.0595,73.0595,72.9969,72.9969,13400.0
2014-04-22 15:00:00,81.67,81.71,81.63,81.64,10400.0,73.0238,73.0595,72.988,72.9969,10400.0
2014-04-22 15:10:00,81.63,81.7,81.62,81.67,10900.0,72.988,73.0506,72.9791,73.0238,10900.0
2014-04-22 15:20:00,81.65,81.75,81.65,81.74,17100.0,73.0059,73.0953,73.0059,73.0863,17100.0
2014-04-22 15:30:00,81.75,81.75,81.68,81.71,16300.0,73.0953,73.0953,73.0327,73.0595,16300.0
2014-04-22 15:40:00,81.7,81.73,81.59,81.64,48100.0,73.0506,73.0774,72.9522,72.9969,48100.0
2014-04-22 15:50:00,81.64,81.74,81.64,81.68,41900.0,72.9969,73.0863,72.9969,73.0327,41900.0
2014-04-23 09:30:00,81.5,81.61,81.45,81.52,51500.0,72.8718,72.9701,72.8271,72.8896,51500.0
2014-04-23 09:40:00,81.52,81.72,81.5,81.7,45300.0,72.8896,73.0685,72.8718,73.0506,45300.0
2014-04-23 09:50:00,81.67,81.87,81.64,81.81,27000.0,73.0238,73.2026,72.9969,73.1489,27000.0
2014-04-23 10:00:00,81.81,81.95,81.8,81.94,62900.0,73.1489,73.2741,73.14,73.2652,62900.0
2014-04-23 10:10:00,81.93,82.16,81.9,82.11,66500.0,73.2562,73.4619,73.2294,73.4172,66500.0
2014-04-23 10:20:00,82.13,82.37,82.09,82.33,71200.0,73.4351,73.6497,73.3993,73.6139,71200.0
2014-04-23 10:30:00,82.33,82.59,82.28,82.56,82300.0,73.6139,73.8464,73.5692,73.8195,82300.0
2014-04-23 10:40:00,82.53,82.8,82.53,82.7,61700.0,73.7927,74.0341,73.7927,73.9447,61700.0
2014-04-23 10:50:00,82.73,82.97,82.71,82.72,57100.0,73.9715,74.1861,73.9537,73.9626,57100.0
2014-04-23 11:00:00,82.69,82.69,82.35,82.38,19500.0,73.9358,73.9358,73.6318,73.6586,19500.0
2014-04-23 11:10:00,82.37,82.37,82.17,82.29,22000.0,73.6497,73.6497,73.4708,73.5781,22000.0
2014-04-23 11:20:00,82.29,82.39,82.22,82.38,7600.0,73.5781,73.6675,73.5155,73.6586,7600.0
2014-04-23 11:30:00,82.34,82.4,82.2,82.25,37500.0,73.6228,73.6765,73.4976,73.5424,37500.0
2014-04-23 11:40:00,82.23,82.32,82.22,82.29,7000.0,73.5245,73.6049,73.5155,73.5781,7000.0
2014-04-23 11:50:00,82.27,82.29,82.12,82.25,22400.0,73.5602,73.5781,73.4261,73.5424,22400.0
2014-04-23 12:00:00,82.25,82.28,81.98,82.03,48600.0,73.5424,73.5692,73.3009,73.3456,48600.0
2014-04-23 12:10:00,82.01,82.08,81.98,82.03,25600.0,73.3278,73.3904,73.3009,73.3456,25600.0
2014-04-23 12:20:00,82.08,82.1,81.97,82.08,14900.0,73.3904,73.4082,73.292,73.3904,14900.0
2014-04-23 12:30:00,82.09,82.17,82.0,82.0,6400.0,73.3993,73.4708,73.3188,73.3188,6400.0
2014-04-23 12:40:00,82.01,82.06,81.96,82.05,7800.0,73.3278,73.3725,73.2831,73.3635,7800.0
2014-04-23 12:50:00,82.05,82.05,81.93,81.96,5200.0,73.3635,73.3635,73.2562,73.2831,5200.0
2014-04-23 13:00:00,81.96,81.97,81.8,81.81,13800.0,73.2831,73.292,73.14,73.1489,13800.0
2014-04-23 13:10:00,81.81,81.9,81.69,81.71,9400.0,73.1489,73.2294,73.0416,73.0595,9400.0
2014-04-23 13:20:00,81.73,81.84,81.73,81.84,6500.0,73.0774,73.1758,73.0774,73.1758,6500.0
2014-04-23 13:30:00,81.84,81.84,81.66,81.66,7800.0,73.1758,73.1758,73.0148,73.0148,7800.0
2014-04-23 13:40:00,81.66,81.71,81.52,81.54,24100.0,73.0148,73.0595,72.8896,72.9075,24100.0
2014-04-23 13:50:00,81.55,81.7,81.54,81.67,13600.0,72.9165,73.0506,72.9075,73.0238,13600.0
2014-04-23 14:00:00,81.69,81.77,81.66,81.77,6700.0,73.0416,73.1132,73.0148,73.1132,6700.0
2014-04-23 14:10:00,81.8,81.8,81.64,81.67,16100.0,73.14,73.14,72.9969,73.0238,16100.0
2014-04-23 14:20:00,81.68,81.68,81.58,81.68,10700.0,73.0327,73.0327,72.9433,73.0327,10700.0
2014-04-23 14:30:00,81.68,81.68,81.51,81.51,30200.0,73.0327,73.0327,72.8807,72.8807,30200.0
2014-04-23 14:40:00,81.52,81.65,81.45,81.59,43100.0,72.8896,73.0059,72.8271,72.9522,43100.0
2014-04-23 14:50:00,81.6,81.94,81.6,81.94,21800.0,72.9612,73.2652,72.9612,73.2652,21800.0
2014-04-23 15:00:00,81.93,81.98,81.67,81.84,97000.0,73.2562,73.3009,73.0238,73.1758,97000.0
2014-04-23 15:10:00,81.84,81.95,81.78,81.95,46400.0,73.1758,73.2741,73.1221,73.2741,46400.0
2014-04-23 15:20:00,81.96,82.08,81.86,81.89,24700.0,73.2831,73.3904,73.1936,73.2205,24700.0
2014-04-23 15:30:00,81.89,81.99,81.87,81.91,40100.0,73.2205,73.3099,73.2026,73.2384,40100.0
2014-04-23 15:40:00,81.91,82.1,81.91,82.08,98800.0,73.2384,73.4082,73.2384,73.3904,98800.0
2014-04-23 15:50:00,82.07,82.24,81.99,82.03,77000.0,73.3814,73.5334,73.3099,73.3456,77000.0
2014-04-24 09:30:00,83.62,83.78,83.44,83.5,56600.0,74.7673,74.9104,74.6064,74.66,56600.0
2014-04-24 09:40:00,83.44,83.59,83.3,83.5,93000.0,74.6064,74.7405,74.4812,74.66,93000.0
2014-04-24 09:50:00,83.51,83.66,83.44,83.46,34600.0,74.669,74.8031,74.6064,74.6243,34600.0
2014-04-24 10:00:00,83.45,83.5,83.26,83.34,56200.0,74.6153,74.66,74.4454,74.517,56200.0
2014-04-24 10:10:00,83.38,83.91,83.27,83.84,32900.0,74.5527,75.0266,74.4544,74.964,32900.0
2014-04-24 10:20:00,83.82,83.97,83.65,83.97,39400.0,74.9461,75.0803,74.7941,75.0803,39400.0
2014-04-24 10:30:00,83.96,84.02,83.83,84.02,42800.0,75.0713,75.125,74.9551,75.125,42800.0
2014-04-24 10:40:00,83.99,83.99,83.77,83.77,8100.0,75.0981,75.0981,74.9014,74.9014,8100.0
2014-04-24 10:50:00,83.74,83.79,83.62,83.72,12500.0,74.8746,74.9193,74.7673,74.8567,12500.0
2014-04-24 11:00:00,83.71,83.71,83.59,83.65,17600.0,74.8478,74.8478,74.7405,74.7941,17600.0
2014-04-24 11:10:00,83.67,83.94,83.67,83.87,26900.0,74.812,75.0534,74.812,74.9908,26900.0
2014-04-24 11:20:00,83.91,84.0,83.9,83.92,12700.0,75.0266,75.1071,75.0177,75.0356,12700.0
2014-04-24 11:30:00,83.94,84.38,83.9,84.34,31800.0,75.0534,75.4469,75.0177,75.4111,31800.0
2014-04-24 11:40:00,84.32,84.45,84.28,84.4,22900.0,75.3932,75.5094,75.3574,75.4647,22900.0
2014-04-24 11:50:00,84.41,84.43,84.23,84.25,11600.0,75.4737,75.4916,75.3127,75.3306,11600.0
2014-04-24 12:00:00,84.24,84.33,84.16,84.16,13100.0,75.3217,75.4022,75.2501,75.2501,13100.0
2014-04-24 12:10:00,84.16,84.2,84.08,84.08,13100.0,75.2501,75.2859,75.1786,75.1786,13100.0
2014-04-24 12:20:00,84.08,84.09,83.87,83.89,16000.0,75.1786,75.1876,74.9908,75.0087,16000.0
2014-04-24 12:30:00,83.89,83.93,83.78,83.81,22400.0,75.0087,75.0445,74.9104,74.9372,22400.0
2014-04-24 12:40:00,83.8,83.94,83.78,83.92,11600.0,74.9283,75.0534,74.9104,75.0356,11600.0
2014-04-24 12:50:00,83.91,83.96,83.81,83.86,13400.0,75.0266,75.0713,74.9372,74.9819,13400.0
2014-04-24 13:00:00,83.9,83.9,83.74,83.79,5600.0,75.0177,75.0177,74.8746,74.9193,5600.0
2014-04-24 13:10:00,83.81,83.83,83.78,83.82,8400.0,74.9372,74.9551,74.9104,74.9461,8400.0
2014-04-24 13:20:00,83.85,83.85,83.71,83.72,11100.0,74.973,74.973,74.8478,74.8567,11100.0
2014-04-24 13:30:00,83.69,83.7,83.5,83.5,13700.0,74.8299,74.8388,74.66,74.66,13700.0
2014-04-24 13:40:00,83.5,83.68,83.46,83.46,18300.0,74.66,74.821,74.6243,74.6243,18300.0
2014-04-24 13:50:00,83.48,83.6,83.47,83.58,14600.0,74.6421,74.7494,74.6332,74.7316,14600.0
2014-04-24 14:00:00,83.57,83.77,83.57,83.62,11600.0,74.7226,74.9014,74.7226,74.7673,11600.0
2014-04-24 14:10:00,83.62,83.78,83.55,83.7,27500.0,74.7673,74.9104,74.7047,74.8388,27500.0
2014-04-24 14:20:00,83.69,83.8,83.64,83.78,11500.0,74.8299,74.9283,74.7852,74.9104,11500.0
2014-04-24 14:30:00,83.77,83.98,83.74,83.95,12100.0,74.9014,75.0892,74.8746,75.0624,12100.0
2014-04-24 14:40:00,83.93,83.94,83.87,83.9,18700.0,75.0445,75.0534,74.9908,75.0177,18700.0
2014-04-24 14:50:00,83.87,84.03,83.86,84.03,17600.0,74.9908,75.1339,74.9819,75.1339,17600.0
2014-04-24 15:00:00,84.05,84.13,84.01,84.12,15100.0,75.1518,75.2233,75.116,75.2144,15100.0
2014-04-24 15:10:00,84.12,84.27,84.12,84.18,15000.0,75.2144,75.3485,75.2144,75.268,15000.0
2014-04-24 15:20:00,84.13,84.22,84.09,84.12,21100.0,75.2233,75.3038,75.1876,75.2144,21100.0
2014-04-24 15:30:00,84.15,84.15,83.94,83.97,44400.0,75.2412,75.2412,75.0534,75.0803,44400.0
2014-04-24 15:40:00,83.96,84.37,83.96,84.2,65800.0,75.0713,75.4379,75.0713,75.2859,65800.0
2014-04-24 15:50:00,84.23,84.33,84.1,84.17,74300.0,75.3127,75.4022,75.1965,75.2591,74300.0
2014-04-25 09:30:00,83.25,83.26,82.98,83.02,49600.0,75.0902,75.0992,74.8467,74.8827,49600.0
2014-04-25 09:40:00,83.04,83.23,82.99,83.08,38200.0,74.9008,75.0722,74.8557,74.9369,38200.0
2014-04-25 09:50:00,83.07,83.17,83.03,83.04,30200.0,74.9278,75.018,74.8918,74.9008,30200.0
2014-04-25 10:00:00,83.06,83.06,82.92,82.99,40600.0,74.9188,74.9188,74.7925,74.8557,40600.0
2014-04-25 10:10:00,82.99,83.13,82.92,83.03,29400.0,74.8557,74.982,74.7925,74.8918,29400.0
2014-04-25 10:20:00,83.02,83.04,82.76,82.76,18000.0,74.8827,74.9008,74.6482,74.6482,18000.0
2014-04-25 10:30:00,82.76,82.83,82.62,82.76,53400.0,74.6482,74.7114,74.522,74.6482,53400.0
2014-04-25 10:40:00,82.76,82.81,82.62,82.72,64500.0,74.6482,74.6933,74.522,74.6122,64500.0
2014-04-25 10:50:00,82.73,82.78,82.41,82.43,36500.0,74.6212,74.6663,74.3325,74.3506,36500.0
2014-04-25 11:00:00,82.4,82.42,82.16,82.16,18000.0,74.3235,74.3416,74.107,74.107,18000.0
2014-04-25 11:10:00,82.15,82.34,82.09,82.24,16100.0,74.098,74.2694,74.0439,74.1792,16100.0
2014-04-25 11:20:00,82.27,82.33,82.17,82.33,19800.0,74.2063,74.2604,74.1161,74.2604,19800.0
2014-04-25 11:30:00,82.28,82.4,82.25,82.27,34400.0,74.2153,74.3235,74.1882,74.2063,34400.0
2014-04-25 11:40:00,82.27,82.34,82.17,82.26,29200.0,74.2063,74.2694,74.1161,74.1972,29200.0
2014-04-25 11:50:00,82.26,82.36,82.2,82.25,16000.0,74.1972,74.2874,74.1431,74.1882,16000.0
2014-04-25 12:00:00,82.25,82.32,82.09,82.17,9600.0,74.1882,74.2514,74.0439,74.1161,9600.0
2014-04-25 12:10:00,82.17,82.2,82.03,82.04,11400.0,74.1161,74.1431,73.9898,73.9988,11400.0
2014-04-25 12:20:00,82.06,82.1,81.97,82.06,10900.0,74.0168,74.0529,73.9357,74.0168,10900.0
2014-04-25 12:30:00,82.07,82.07,81.92,81.97,9400.0,74.0259,74.0259,73.8906,73.9357,9400.0
2014-04-25 12:40:00,82.0,82.07,81.96,81.96,14600.0,73.9627,74.0259,73.9266,73.9266,14600.0
2014-04-25 12:50:00,81.99,82.07,81.95,81.99,9100.0,73.9537,74.0259,73.9176,73.9537,9100.0
2014-04-25 13:00:00,81.99,82.01,81.88,81.95,12400.0,73.9537,73.9717,73.8545,73.9176,12400.0
2014-04-25 13:10:00,81.95,81.95,81.86,81.86,10700.0,73.9176,73.9176,73.8364,73.8364,10700.0
2014-04-25 13:20:00,81.87,81.93,81.83,81.87,10300.0,73.8455,73.8996,73.8094,73.8455,10300.0
2014-04-25 13:30:00,81.87,81.87,81.69,81.71,12200.0,73.8455,73.8455,73.6831,73.7011,12200.0
2014-04-25 13:40:00,81.72,81.89,81.72,81.8,9500.0,73.7102,73.8635,73.7102,73.7823,9500.0
2014-04-25 13:50:00,81.82,81.92,81.8,81.89,10800.0,73.8004,73.8906,73.7823,73.8635,10800.0
2014-04-25 14:00:00,81.86,81.88,81.74,81.82,18100.0,73.8364,73.8545,73.7282,73.8004,18100.0
2014-04-25 14:10:00,81.82,81.84,81.56,81.6,66800.0,73.8004,73.8184,73.5658,73.6019,66800.0
2014-04-25 14:20:00,81.58,81.6,81.49,81.51,57500.0,73.5839,73.6019,73.5027,73.5208,57500.0
2014-04-25 14:30:00,81.52,81.6,81.47,81.58,25500.0,73.5298,73.6019,73.4847,73.5839,25500.0
2014-04-25 14:40:00,81.59,81.59,81.49,81.54,19000.0,73.5929,73.5929,73.5027,73.5478,19000.0
2014-04-25 14:50:00,81.55,81.8,81.55,81.67,69100.0,73.5568,73.7823,73.5568,73.6651,69100.0
2014-04-25 15:00:00,81.68,81.71,81.49,81.5,73200.0,73.6741,73.7011,73.5027,73.5117,73200.0
2014-04-25 15:10:00,81.5,81.6,81.42,81.55,37200.0,73.5117,73.6019,73.4396,73.5568,37200.0
2014-04-25 15:20:00,81.54,81.64,81.51,81.59,62700.0,73.5478,73.638,73.5208,73.5929,62700.0
2014-04-25 15:30:00,81.59,81.66,81.53,81.58,63000.0,73.5929,73.656,73.5388,73.5839,63000.0
2014-04-25 15:40:00,81.57,81.78,81.56,81.68,108400.0,73.5749,73.7643,73.5658,73.6741,108400.0
2014-04-25 15:50:00,81.67,81.78,81.61,81.71,169300.0,73.6651,73.7643,73.6109,73.7011,169300.0
2014-04-28 09:30:00,82.24,82.37,82.11,82.11,39500.0,74.1792,74.2965,74.0619,74.0619,39500.0
2014-04-28 09:40:00,82.16,82.17,81.94,81.95,15800.0,74.107,74.1161,73.9086,73.9176,15800.0
2014-04-28 09:50:00,81.93,82.1,81.93,82.05,20800.0,73.8996,74.0529,73.8996,74.0078,20800.0
2014-04-28 10:00:00,82.03,82.12,81.89,82.05,22000.0,73.9898,74.071,73.8635,74.0078,22000.0
2014-04-28 10:10:00,81.99,82.25,81.89,82.17,29600.0,73.9537,74.1882,73.8635,74.1161,29600.0
2014-04-28 10:20:00,82.16,82.27,82.0,82.08,12000.0,74.107,74.2063,73.9627,74.0349,12000.0
2014-04-28 10:30:00,82.09,82.24,82.09,82.13,12700.0,74.0439,74.1792,74.0439,74.08,12700.0
2014-04-28 10:40:00,82.14,82.2,82.02,82.02,10000.0,74.089,74.1431,73.9808,73.9808,10000.0
2014-04-28 10:50:00,82.06,82.14,81.97,82.06,19300.0,74.0168,74.089,73.9357,74.0168,19300.0
2014-04-28 11:00:00,82.09,82.2,82.02,82.1,12900.0,74.0439,74.1431,73.9808,74.0529,12900.0
2014-04-28 11:10:00,82.09,82.09,81.89,81.97,44500.0,74.0439,74.0439,73.8635,73.9357,44500.0
2014-04-28 11:20:00,81.96,82.01,81.83,81.89,28000.0,73.9266,73.9717,73.8094,73.8635,28000.0
2014-04-28 11:30:00,81.88,82.09,81.88,82.06,20000.0,73.8545,74.0439,73.8545,74.0168,20000.0
2014-04-28 11:40:00,81.99,82.11,81.99,82.04,6300.0,73.9537,74.0619,73.9537,73.9988,6300.0
2014-04-28 11:50:00,82.1,82.15,81.8,81.88,14000.0,74.0529,74.098,73.7823,73.8545,14000.0
2014-04-28 12:00:00,81.87,82.07,81.87,81.91,16400.0,73.8455,74.0259,73.8455,73.8815,16400.0
2014-04-28 12:10:00,81.91,82.17,81.88,82.06,9100.0,73.8815,74.1161,73.8545,74.0168,9100.0
2014-04-28 12:20:00,82.11,82.11,81.82,81.92,7500.0,74.0619,74.0619,73.8004,73.8906,7500.0
2014-04-28 12:30:00,81.93,81.93,81.7,81.7,3600.0,73.8996,73.8996,73.6921,73.6921,3600.0
2014-04-28 12:40:00,81.67,81.88,81.67,81.88,7100.0,73.6651,73.8545,73.6651,73.8545,7100.0
2014-04-28 12:50:00,81.87,81.87,81.74,81.79,13900.0,73.8455,73.8455,73.7282,73.7733,13900.0
2014-04-28 13:00:00,81.77,81.79,81.53,81.53,10600.0,73.7553,73.7733,73.5388,73.5388,10600.0
2014-04-28 13:10:00,81.55,81.6,81.43,81.5,16300.0,73.5568,73.6019,73.4486,73.5117,16300.0
2014-04-28 13:20:00,81.52,81.63,81.45,81.54,20100.0,73.5298,73.629,73.4666,73.5478,20100.0
2014-04-28 13:30:00,81.52,81.72,81.46,81.72,37800.0,73.5298,73.7102,73.4757,73.7102,37800.0
2014-04-28 13:40:00,81.72,81.84,81.65,81.74,10400.0,73.7102,73.8184,73.647,73.7282,10400.0
2014-04-28 13:50:00,81.72,81.93,81.72,81.74,7600.0,73.7102,73.8996,73.7102,73.7282,7600.0
2014-04-28 14:00:00,81.74,81.76,81.63,81.74,10200.0,73.7282,73.7462,73.629,73.7282,10200.0
2014-04-28 14:10:00,81.77,81.93,81.77,81.93,3300.0,73.7553,73.8996,73.7553,73.8996,3300.0
2014-04-28 14:20:00,81.94,82.13,81.9,82.13,7800.0,73.9086,74.08,73.8725,74.08,7800.0
2014-04-28 14:30:00,82.09,82.24,82.07,82.24,8200.0,74.0439,74.1792,74.0259,74.1792,8200.0
2014-04-28 14:40:00,82.22,82.25,81.98,82.23,10100.0,74.1612,74.1882,73.9447,74.1702,10100.0
2014-04-28 14:50:00,82.25,82.25,82.03,82.04,8300.0,74.1882,74.1882,73.9898,73.9988,8300.0
2014-04-28 15:00:00,82.06,82.37,82.04,82.35,10500.0,74.0168,74.2965,73.9988,74.2784,10500.0
2014-04-28 15:10:00,82.34,82.5,82.33,82.45,20400.0,74.2694,74.4137,74.2604,74.3686,20400.0
2014-04-28 15:20:00,82.45,82.57,82.36,82.5,14900.0,74.3686,74.4769,74.2874,74.4137,14900.0
2014-04-28 15:30:00,82.53,82.67,82.53,82.59,19400.0,74.4408,74.5671,74.4408,74.4949,19400.0
2014-04-28 15:40:00,82.6,82.64,82.43,82.44,25500.0,74.5039,74.54,74.3506,74.3596,25500.0
2014-04-28 15:50:00,82.44,82.59,82.34,82.35,49100.0,74.3596,74.4949,74.2694,74.2784,49100.0
2014-04-29 09:30:00,82.51,82.57,82.4,82.48,27900.0,74.4227,74.4769,74.3235,74.3957,27900.0
2014-04-29 09:40:00,82.54,82.69,82.42,82.69,35700.0,74.4498,74.5851,74.3416,74.5851,35700.0
2014-04-29 09:50:00,82.69,82.8,82.56,82.6,34600.0,74.5851,74.6843,74.4678,74.5039,34600.0
2014-04-29 10:00:00,82.69,82.77,82.6,82.6,26400.0,74.5851,74.6573,74.5039,74.5039,26400.0
2014-04-29 10:10:00,82.57,82.57,82.41,82.44,13600.0,74.4769,74.4769,74.3325,74.3596,13600.0
2014-04-29 10:20:00,82.42,82.45,82.18,82.26,8800.0,74.3416,74.3686,74.1251,74.1972,8800.0
2014-04-29 10:30:00,82.26,82.37,82.2,82.33,10700.0,74.1972,74.2965,74.1431,74.2604,10700.0
2014-04-29 10:40:00,82.31,82.44,82.24,82.36,17300.0,74.2423,74.3596,74.1792,74.2874,17300.0
2014-04-29 10:50:00,82.39,82.42,82.3,82.37,14700.0,74.3145,74.3416,74.2333,74.2965,14700.0
2014-04-29 11:00:00,82.36,82.43,82.22,82.27,9400.0,74.2874,74.3506,74.1612,74.2063,9400.0
2014-04-29 11:10:00,82.24,82.24,82.11,82.18,28800.0,74.1792,74.1792,74.0619,74.1251,28800.0
2014-04-29 11:20:00,82.2,82.41,82.18,82.41,5500.0,74.1431,74.3325,74.1251,74.3325,5500.0
2014-04-29 11:30:00,82.42,82.47,82.38,82.4,5000.0,74.3416,74.3867,74.3055,74.3235,5000.0
2014-04-29 11:40:00,82.43,82.45,82.33,82.42,7200.0,74.3506,74.3686,74.2604,74.3416,7200.0
2014-04-29 11:50:00,82.51,82.51,82.43,82.43,3000.0,74.4227,74.4227,74.3506,74.3506,3000.0
2014-04-29 12:00:00,82.41,82.46,82.36,82.41,3100.0,74.3325,74.3776,74.2874,74.3325,3100.0
2014-04-29 12:10:00,82.43,82.51,82.39,82.45,2500.0,74.3506,74.4227,74.3145,74.3686,2500.0
2014-04-29 12:20:00,82.46,82.56,82.45,82.56,3300.0,74.3776,74.4678,74.3686,74.4678,3300.0
2014-04-29 12:30:00,82.58,82.71,82.53,82.67,15500.0,74.4859,74.6031,74.4408,74.5671,15500.0
2014-04-29 12:40:00,82.67,82.72,82.63,82.66,8200.0,74.5671,74.6122,74.531,74.558,8200.0
2014-04-29 12:50:00,82.66,82.66,82.54,82.62,5400.0,74.558,74.558,74.4498,74.522,5400.0
2014-04-29 13:00:00,82.6,82.62,82.51,82.53,8300.0,74.5039,74.522,74.4227,74.4408,8300.0
2014-04-29 13:10:00,82.55,82.59,82.42,82.45,11000.0,74.4588,74.4949,74.3416,74.3686,11000.0
2014-04-29 13:20:00,82.44,82.52,82.44,82.49,12800.0,74.3596,74.4318,74.3596,74.4047,12800.0
2014-04-29 13:30:00,82.52,82.57,82.48,82.56,6400.0,74.4318,74.4769,74.3957,74.4678,6400.0
2014-04-29 13:40:00,82.55,82.55,82.42,82.48,8900.0,74.4588,74.4588,74.3416,74.3957,8900.0
2014-04-29 13:50:00,82.49,82.5,82.46,82.5,2700.0,74.4047,74.4137,74.3776,74.4137,2700.0
2014-04-29 14:00:00,82.54,82.58,82.48,82.58,7500.0,74.4498,74.4859,74.3957,74.4859,7500.0
2014-04-29 14:10:00,82.59,82.62,82.48,82.51,13000.0,74.4949,74.522,74.3957,74.4227,13000.0
2014-04-29 14:20:00,82.5,82.6,82.41,82.41,29000.0,74.4137,74.5039,74.3325,74.3325,29000.0
2014-04-29 14:30:00,82.42,82.51,82.4,82.46,31100.0,74.3416,74.4227,74.3235,74.3776,31100.0
2014-04-29 14:40:00,82.45,82.49,82.41,82.49,27300.0,74.3686,74.4047,74.3325,74.4047,27300.0
2014-04-29 14:50:00,82.48,82.49,82.41,82.45,18200.0,74.3957,74.4047,74.3325,74.3686,18200.0
2014-04-29 15:00:00,82.45,82.45,82.34,82.39,21200.0,74.3686,74.3686,74.2694,74.3145,21200.0
2014-04-29 15:10:00,82.39,82.42,82.32,82.35,29500.0,74.3145,74.3416,74.2514,74.2784,29500.0
2014-04-29 15:20:00,82.36,82.42,82.31,82.31,32700.0,74.2874,74.3416,74.2423,74.2423,32700.0
2014-04-29 15:30:00,82.32,82.33,82.21,82.29,32400.0,74.2514,74.2604,74.1521,74.2243,32400.0
2014-04-29 15:40:00,82.27,82.27,82.17,82.17,23500.0,74.2063,74.2063,74.1161,74.1161,23500.0
2014-04-29 15:50:00,82.17,82.18,82.09,82.12,83000.0,74.1161,74.1251,74.0439,74.071,83000.0
2014-04-30 09:30:00,82.14,82.23,81.89,82.21,25700.0,74.089,74.1702,73.8635,74.1521,25700.0
2014-04-30 09:40:00,82.22,82.41,82.18,82.34,7200.0,74.1612,74.3325,74.1251,74.2694,7200.0
2014-04-30 09:50:00,82.17,82.28,82.09,82.19,14800.0,74.1161,74.2153,74.0439,74.1341,14800.0
2014-04-30 10:00:00,82.23,82.25,82.14,82.15,4600.0,74.1702,74.1882,74.089,74.098,4600.0
2014-04-30 10:10:00,82.18,82.35,82.14,82.28,5300.0,74.1251,74.2784,74.089,74.2153,5300.0
2014-04-30 10:20:00,82.27,82.38,82.26,82.37,13900.0,74.2063,74.3055,74.1972,74.2965,13900.0
2014-04-30 10:30:00,82.38,82.44,82.27,82.36,6500.0,74.3055,74.3596,74.2063,74.2874,6500.0
2014-04-30 10:40:00,82.38,82.65,82.34,82.63,15600.0,74.3055,74.549,74.2694,74.531,15600.0
2014-04-30 10:50:00,82.61,82.62,82.53,82.58,7500.0,74.5129,74.522,74.4408,74.4859,7500.0
2014-04-30 11:00:00,82.56,82.58,82.37,82.4,5100.0,74.4678,74.4859,74.2965,74.3235,5100.0
2014-04-30 11:10:00,82.36,82.49,82.3,82.37,15700.0,74.2874,74.4047,74.2333,74.2965,15700.0
2014-04-30 11:20:00,82.35,82.44,82.28,82.44,11000.0,74.2784,74.3596,74.2153,74.3596,11000.0
2014-04-30 11:30:00,82.43,82.43,82.29,82.3,5300.0,74.3506,74.3506,74.2243,74.2333,5300.0
2014-04-30 11:40:00,82.33,82.49,82.23,82.28,10500.0,74.2604,74.4047,74.1702,74.2153,10500.0
2014-04-30 11:50:00,82.28,82.29,82.18,82.19,6500.0,74.2153,74.2243,74.1251,74.1341,6500.0
2014-04-30 12:00:00,82.22,82.32,82.16,82.21,3500.0,74.1612,74.2514,74.107,74.1521,3500.0
2014-04-30 12:10:00,82.2,82.23,82.11,82.11,5800.0,74.1431,74.1702,74.0619,74.0619,5800.0
2014-04-30 12:20:00,82.17,82.17,82.04,82.12,4400.0,74.1161,74.1161,73.9988,74.071,4400.0
2014-04-30 12:30:00,82.08,82.14,82.08,82.09,2500.0,74.0349,74.089,74.0349,74.0439,2500.0
2014-04-30 12:40:00,82.07,82.09,82.02,82.03,3400.0,74.0259,74.0439,73.9808,73.9898,3400.0
2014-04-30 12:50:00,82.0,82.0,81.88,81.9,6400.0,73.9627,73.9627,73.8545,73.8725,6400.0
2014-04-30 13:00:00,81.89,81.91,81.84,81.85,6400.0,73.8635,73.8815,73.8184,73.8274,6400.0
2014-04-30 13:10:00,81.89,81.94,81.77,81.78,5400.0,73.8635,73.9086,73.7553,73.7643,5400.0
2014-04-30 13:20:00,81.77,81.82,81.71,81.81,4000.0,73.7553,73.8004,73.7011,73.7913,4000.0
2014-04-30 13:30:00,81.75,81.78,81.72,81.73,5100.0,73.7372,73.7643,73.7102,73.7192,5100.0
2014-04-30 13:40:00,81.72,81.76,81.65,81.65,5400.0,73.7102,73.7462,73.647,73.647,5400.0
2014-04-30 13:50:00,81.67,81.75,81.62,81.64,10700.0,73.6651,73.7372,73.62,73.638,10700.0
2014-04-30 14:00:00,81.62,81.77,81.46,81.62,27900.0,73.62,73.7553,73.4757,73.62,27900.0
2014-04-30 14:10:00,81.59,81.59,81.32,81.42,16000.0,73.5929,73.5929,73.3494,73.4396,16000.0
2014-04-30 14:20:00,81.47,81.57,81.41,81.41,5900.0,73.4847,73.5749,73.4306,73.4306,5900.0
2014-04-30 14:30:00,81.42,81.54,81.38,81.38,7600.0,73.4396,73.5478,73.4035,73.4035,7600.0
2014-04-30 14:40:00,81.43,81.7,81.4,81.7,11600.0,73.4486,73.6921,73.4215,73.6921,11600.0
2014-04-30 14:50:00,81.69,81.7,81.52,81.63,27200.0,73.6831,73.6921,73.5298,73.629,27200.0
2014-04-30 15:00:00,81.61,81.68,81.53,81.54,14200.0,73.6109,73.6741,73.5388,73.5478,14200.0
2014-04-30 15:10:00,81.52,81.52,81.3,81.39,18000.0,73.5298,73.5298,73.3313,73.4125,18000.0
2014-04-30 15:20:00,81.4,81.45,81.3,81.33,19500.0,73.4215,73.4666,73.3313,73.3584,19500.0
2014-04-30 15:30:00,81.39,81.45,81.34,81.35,29800.0,73.4125,73.4666,73.3674,73.3764,29800.0
2014-04-30 15:40:00,81.38,81.42,81.28,81.31,31100.0,73.4035,73.4396,73.3133,73.3404,31100.0
2014-04-30 15:50:00,81.31,81.53,81.31,81.37,143000.0,73.3404,73.5388,73.3404,73.3945,143000.0
2014-05-01 09:30:00,81.25,81.67,80.8,81.13,39000.0,73.2862,73.6651,72.8803,73.178,39000.0
2014-05-01 09:40:00,81.1,81.2,81.02,81.02,21200.0,73.1509,73.2411,73.0788,73.0788,21200.0
2014-05-01 09:50:00,81.02,81.2,80.95,81.16,9400.0,73.0788,73.2411,73.0156,73.2051,9400.0
2014-05-01 10:00:00,81.18,81.2,80.92,80.99,10600.0,73.2231,73.2411,72.9886,73.0517,10600.0
2014-05-01 10:10:00,81.03,81.13,80.97,81.13,28300.0,73.0878,73.178,73.0337,73.178,28300.0
2014-05-01 10:20:00,81.16,81.2,81.08,81.15,19200.0,73.2051,73.2411,73.1329,73.196,19200.0
2014-05-01 10:30:00,81.15,81.24,81.05,81.2,11600.0,73.196,73.2772,73.1058,73.2411,11600.0
2014-05-01 10:40:00,81.24,81.26,81.14,81.22,10900.0,73.2772,73.2953,73.187,73.2592,10900.0
2014-05-01 10:50:00,81.25,81.33,81.2,81.24,44200.0,73.2862,73.3584,73.2411,73.2772,44200.0
2014-05-01 11:00:00,81.22,81.24,81.07,81.07,31500.0,73.2592,73.2772,73.1239,73.1239,31500.0
2014-05-01 11:10:00,81.09,81.22,81.08,81.2,4700.0,73.1419,73.2592,73.1329,73.2411,4700.0
2014-05-01 11:20:00,81.21,81.37,81.1,81.37,29900.0,73.2502,73.3945,73.1509,73.3945,29900.0
2014-05-01 11:30:00,81.35,81.69,81.35,81.64,8100.0,73.3764,73.6831,73.3764,73.638,8100.0
2014-05-01 11:40:00,81.65,81.69,81.57,81.68,9900.0,73.647,73.6831,73.5749,73.6741,9900.0
2014-05-01 11:50:00,81.68,81.7,81.24,81.43,19100.0,73.6741,73.6921,73.2772,73.4486,19100.0
2014-05-01 12:00:00,81.43,81.62,81.42,81.51,33600.0,73.4486,73.62,73.4396,73.5208,33600.0
2014-05-01 12:10:00,81.53,81.53,81.38,81.38,3700.0,73.5388,73.5388,73.4035,73.4035,3700.0
2014-05-01 12:20:00,81.37,81.4,81.29,81.4,14700.0,73.3945,73.4215,73.3223,73.4215,14700.0
2014-05-01 12:30:00,81.39,81.42,81.3,81.31,12700.0,73.4125,73.4396,73.3313,73.3404,12700.0
2014-05-01 12:40:00,81.31,81.36,81.2,81.3,5200.0,73.3404,73.3855,73.2411,73.3313,5200.0
2014-05-01 12:50:00,81.3,81.38,81.28,81.29,5000.0,73.3313,73.4035,73.3133,73.3223,5000.0
2014-05-01 13:00:00,81.34,81.39,81.29,81.31,2100.0,73.3674,73.4125,73.3223,73.3404,2100.0
2014-05-01 13:10:00,81.32,81.32,81.16,81.22,20500.0,73.3494,73.3494,73.2051,73.2592,20500.0
2014-05-01 13:20:00,81.24,81.25,81.13,81.17,16700.0,73.2772,73.2862,73.178,73.2141,16700.0
2014-05-01 13:30:00,81.15,81.25,81.13,81.25,5300.0,73.196,73.2862,73.178,73.2862,5300.0
2014-05-01 13:40:00,81.27,81.27,81.18,81.2,5400.0,73.3043,73.3043,73.2231,73.2411,5400.0
2014-05-01 13:50:00,81.17,81.21,81.13,81.21,12200.0,73.2141,73.2502,73.178,73.2502,12200.0
2014-05-01 14:00:00,81.25,81.35,81.23,81.29,7400.0,73.2862,73.3764,73.2682,73.3223,7400.0
2014-05-01 14:10:00,81.26,81.38,81.17,81.29,24900.0,73.2953,73.4035,73.2141,73.3223,24900.0
2014-05-01 14:20:00,81.3,81.43,81.3,81.43,22600.0,73.3313,73.4486,73.3313,73.4486,22600.0
2014-05-01 14:30:00,81.45,81.49,81.38,81.4,7700.0,73.4666,73.5027,73.4035,73.4215,7700.0
2014-05-01 14:40:00,81.39,81.42,81.33,81.36,6500.0,73.4125,73.4396,73.3584,73.3855,6500.0
2014-05-01 14:50:00,81.39,81.47,81.32,81.39,13700.0,73.4125,73.4847,73.3494,73.4125,13700.0
2014-05-01 15:00:00,81.4,81.46,81.35,81.38,10700.0,73.4215,73.4757,73.3764,73.4035,10700.0
2014-05-01 15:10:00,81.36,81.51,81.35,81.49,6200.0,73.3855,73.5208,73.3764,73.5027,6200.0
2014-05-01 15:20:00,81.51,81.52,81.4,81.45,11100.0,73.5208,73.5298,73.4215,73.4666,11100.0
2014-05-01 15:30:00,81.45,81.48,81.4,81.42,29900.0,73.4666,73.4937,73.4215,73.4396,29900.0
2014-05-01 15:40:00,81.43,81.52,81.43,81.44,16800.0,73.4486,73.5298,73.4486,73.4576,16800.0
2014-05-01 15:50:00,81.45,81.52,81.29,81.35,145200.0,73.4666,73.5298,73.3223,73.3764,145200.0
2014-05-02 09:30:00,80.85,81.06,80.81,80.95,40600.0,72.9254,73.1149,72.8894,73.0156,40600.0
2014-05-02 09:40:00,81.06,81.06,80.79,80.8,19700.0,73.1149,73.1149,72.8713,72.8803,19700.0
2014-05-02 09:50:00,80.81,80.84,80.74,80.8,10300.0,72.8894,72.9164,72.8262,72.8803,10300.0
2014-05-02 10:00:00,80.78,81.1,80.76,81.09,13400.0,72.8623,73.1509,72.8443,73.1419,13400.0
2014-05-02 10:10:00,81.07,81.22,81.07,81.08,18300.0,73.1239,73.2592,73.1239,73.1329,18300.0
2014-05-02 10:20:00,80.98,81.13,80.98,81.08,6300.0,73.0427,73.178,73.0427,73.1329,6300.0
2014-05-02 10:30:00,81.05,81.33,81.03,81.27,20300.0,73.1058,73.3584,73.0878,73.3043,20300.0
2014-05-02 10:40:00,81.24,81.32,81.07,81.13,64400.0,73.2772,73.3494,73.1239,73.178,64400.0
2014-05-02 10:50:00,81.13,81.25,81.09,81.24,14300.0,73.178,73.2862,73.1419,73.2772,14300.0
2014-05-02 11:00:00,81.24,81.26,81.11,81.12,23500.0,73.2772,73.2953,73.16,73.169,23500.0
2014-05-02 11:10:00,81.12,81.18,81.09,81.13,28100.0,73.169,73.2231,73.1419,73.178,28100.0
2014-05-02 11:20:00,81.09,81.17,80.98,81.0,18000.0,73.1419,73.2141,73.0427,73.0607,18000.0
2014-05-02 11:30:00,81.07,81.19,81.02,81.19,10400.0,73.1239,73.2321,73.0788,73.2321,10400.0
2014-05-02 11:40:00,81.16,81.17,81.09,81.17,3900.0,73.2051,73.2141,73.1419,73.2141,3900.0
2014-05-02 11:50:00,81.23,81.42,81.23,81.41,15700.0,73.2682,73.4396,73.2682,73.4306,15700.0
2014-05-02 12:00:00,81.44,81.53,81.33,81.48,3700.0,73.4576,73.5388,73.3584,73.4937,3700.0
2014-05-02 12:10:00,81.47,81.47,81.35,81.46,5200.0,73.4847,73.4847,73.3764,73.4757,5200.0
2014-05-02 12:20:00,81.46,81.53,81.42,81.53,3600.0,73.4757,73.5388,73.4396,73.5388,3600.0
2014-05-02 12:30:00,81.49,81.51,81.47,81.51,700.0,73.5027,73.5208,73.4847,73.5208,700.0
2014-05-02 12:40:00,81.48,81.48,81.32,81.46,10300.0,73.4937,73.4937,73.3494,73.4757,10300.0
2014-05-02 12:50:00,81.55,81.55,81.4,81.44,6300.0,73.5568,73.5568,73.4215,73.4576,6300.0
2014-05-02 13:00:00,81.39,81.44,81.33,81.37,5900.0,73.4125,73.4576,73.3584,73.3945,5900.0
2014-05-02 13:10:00,81.33,81.33,81.19,81.21,3800.0,73.3584,73.3584,73.2321,73.2502,3800.0
2014-05-02 13:20:00,81.24,81.27,81.1,81.11,10900.0,73.2772,73.3043,73.1509,73.16,10900.0
2014-05-02 13:30:00,81.11,81.18,81.02,81.06,8200.0,73.16,73.2231,73.0788,73.1149,8200.0
2014-05-02 13:40:00,81.07,81.07,80.96,81.03,5300.0,73.1239,73.1239,73.0247,73.0878,5300.0
2014-05-02 13:50:00,80.99,81.02,80.83,80.83,7800.0,73.0517,73.0788,72.9074,72.9074,7800.0
2014-05-02 14:00:00,80.91,80.92,80.87,80.9,2100.0,72.9796,72.9886,72.9435,72.9705,2100.0
2014-05-02 14:10:00,80.92,81.05,80.92,81.05,1600.0,72.9886,73.1058,72.9886,73.1058,1600.0
2014-05-02 14:20:00,81.09,81.1,81.06,81.06,1200.0,73.1419,73.1509,73.1149,73.1149,1200.0
2014-05-02 14:30:00,81.04,81.15,81.03,81.14,1900.0,73.0968,73.196,73.0878,73.187,1900.0
2014-05-02 14:40:00,81.16,81.19,81.08,81.08,5100.0,73.2051,73.2321,73.1329,73.1329,5100.0
2014-05-02 14:50:00,81.11,81.15,81.02,81.03,5100.0,73.16,73.196,73.0788,73.0878,5100.0
2014-05-02 15:00:00,81.06,81.14,81.03,81.14,6200.0,73.1149,73.187,73.0878,73.187,6200.0
2014-05-02 15:10:00,81.15,81.17,81.07,81.09,14900.0,73.196,73.2141,73.1239,73.1419,14900.0
2014-05-02 15:20:00,81.07,81.07,80.91,80.94,15300.0,73.1239,73.1239,72.9796,73.0066,15300.0
2014-05-02 15:30:00,80.9,80.93,80.75,80.81,16400.0,72.9705,72.9976,72.8352,72.8894,16400.0
2014-05-02 15:40:00,80.82,80.84,80.68,80.83,17400.0,72.8984,72.9164,72.7721,72.9074,17400.0
2014-05-02 15:50:00,80.8,80.94,80.8,80.88,32300.0,72.8803,73.0066,72.8803,72.9525,32300.0
2014-05-05 09:30:00,80.07,80.07,79.96,80.02,19700.0,72.2219,72.2219,72.1227,72.1768,19700.0
2014-05-05 09:40:00,80.04,80.08,79.93,79.93,13200.0,72.1948,72.2309,72.0956,72.0956,13200.0
2014-05-05 09:50:00,79.93,80.14,79.93,80.14,11100.0,72.0956,72.285,72.0956,72.285,11100.0
2014-05-05 10:00:00,80.14,80.21,80.11,80.19,6600.0,72.285,72.3482,72.258,72.3301,6600.0
2014-05-05 10:10:00,80.17,80.28,80.16,80.24,8300.0,72.3121,72.4113,72.3031,72.3752,8300.0
2014-05-05 10:20:00,80.22,80.29,80.19,80.24,9900.0,72.3572,72.4203,72.3301,72.3752,9900.0
2014-05-05 10:30:00,80.22,80.26,80.14,80.26,5700.0,72.3572,72.3933,72.285,72.3933,5700.0
2014-05-05 10:40:00,80.28,80.37,80.27,80.28,9200.0,72.4113,72.4925,72.4023,72.4113,9200.0
2014-05-05 10:50:00,80.3,80.43,80.3,80.41,11300.0,72.4293,72.5466,72.4293,72.5286,11300.0
2014-05-05 11:00:00,80.39,80.55,80.32,80.55,31700.0,72.5105,72.6548,72.4474,72.6548,31700.0
2014-05-05 11:10:00,80.6,80.71,80.42,80.42,20000.0,72.6999,72.7992,72.5376,72.5376,20000.0
2014-05-05 11:20:00,80.46,80.56,80.44,80.52,5900.0,72.5737,72.6639,72.5556,72.6278,5900.0
2014-05-05 11:30:00,80.52,80.57,80.47,80.48,16500.0,72.6278,72.6729,72.5827,72.5917,16500.0
2014-05-05 11:40:00,80.49,80.53,80.4,80.4,1200.0,72.6007,72.6368,72.5195,72.5195,1200.0
2014-05-05 11:50:00,80.43,80.45,80.38,80.38,2100.0,72.5466,72.5646,72.5015,72.5015,2100.0
2014-05-05 12:00:00,80.44,80.44,80.29,80.33,4000.0,72.5556,72.5556,72.4203,72.4564,4000.0
2014-05-05 12:10:00,80.33,80.33,80.24,80.29,4600.0,72.4564,72.4564,72.3752,72.4203,4600.0
2014-05-05 12:20:00,80.25,80.28,80.21,80.21,3200.0,72.3843,72.4113,72.3482,72.3482,3200.0
2014-05-05 12:30:00,80.2,80.22,80.17,80.17,3000.0,72.3392,72.3572,72.3121,72.3121,3000.0
2014-05-05 12:40:00,80.16,80.19,80.11,80.11,4900.0,72.3031,72.3301,72.258,72.258,4900.0
2014-05-05 12:50:00,80.11,80.11,80.0,80.03,7100.0,72.258,72.258,72.1588,72.1858,7100.0
2014-05-05 13:00:00,79.99,80.05,79.97,80.04,2800.0,72.1497,72.2039,72.1317,72.1948,2800.0
2014-05-05 13:10:00,80.04,80.04,79.94,79.99,5600.0,72.1948,72.1948,72.1046,72.1497,5600.0
2014-05-05 13:20:00,80.01,80.04,79.96,80.01,11000.0,72.1678,72.1948,72.1227,72.1678,11000.0
2014-05-05 13:30:00,80.0,80.05,80.0,80.05,2400.0,72.1588,72.2039,72.1588,72.2039,2400.0
2014-05-05 13:40:00,79.98,80.01,79.91,79.97,5000.0,72.1407,72.1678,72.0776,72.1317,5000.0
2014-05-05 13:50:00,79.95,79.97,79.9,79.95,7100.0,72.1137,72.1317,72.0686,72.1137,7100.0
2014-05-05 14:00:00,79.92,80.02,79.92,79.99,9100.0,72.0866,72.1768,72.0866,72.1497,9100.0
2014-05-05 14:10:00,79.99,80.12,79.97,80.12,7200.0,72.1497,72.267,72.1317,72.267,7200.0
2014-05-05 14:20:00,80.07,80.12,80.07,80.08,3600.0,72.2219,72.267,72.2219,72.2309,3600.0
2014-05-05 14:30:00,80.11,80.14,80.07,80.14,6200.0,72.258,72.285,72.2219,72.285,6200.0
2014-05-05 14:40:00,80.12,80.29,80.09,80.29,5300.0,72.267,72.4203,72.2399,72.4203,5300.0
2014-05-05 14:50:00,80.27,80.35,80.26,80.32,9000.0,72.4023,72.4744,72.3933,72.4474,9000.0
2014-05-05 15:00:00,80.34,80.36,80.21,80.33,15300.0,72.4654,72.4835,72.3482,72.4564,15300.0
2014-05-05 15:10:00,80.33,80.38,80.18,80.2,14600.0,72.4564,72.5015,72.3211,72.3392,14600.0
2014-05-05 15:20:00,80.18,80.24,80.17,80.24,23600.0,72.3211,72.3752,72.3121,72.3752,23600.0
2014-05-05 15:30:00,80.25,80.3,80.22,80.22,11400.0,72.3843,72.4293,72.3572,72.3572,11400.0
2014-05-05 15:40:00,80.23,80.25,80.13,80.15,21700.0,72.3662,72.3843,72.276,72.2941,21700.0
2014-05-05 15:50:00,80.17,80.3,80.17,80.25,42200.0,72.3121,72.4293,72.3121,72.3843,42200.0
2014-05-06 09:30:00,80.26,80.31,80.1,80.22,25700.0,72.3933,72.4384,72.249,72.3572,25700.0
2014-05-06 09:40:00,80.21,80.26,80.12,80.2,11500.0,72.3482,72.3933,72.267,72.3392,11500.0
2014-05-06 09:50:00,80.19,80.2,80.07,80.08,5900.0,72.3301,72.3392,72.2219,72.2309,5900.0
2014-05-06 10:00:00,80.08,80.27,80.06,80.26,31200.0,72.2309,72.4023,72.2129,72.3933,31200.0
2014-05-06 10:10:00,80.26,80.45,80.24,80.27,4600.0,72.3933,72.5646,72.3752,72.4023,4600.0
2014-05-06 10:20:00,80.3,80.49,80.3,80.42,7000.0,72.4293,72.6007,72.4293,72.5376,7000.0
2014-05-06 10:30:00,80.48,80.54,80.34,80.38,18000.0,72.5917,72.6458,72.4654,72.5015,18000.0
2014-05-06 10:40:00,80.39,80.41,80.24,80.35,9000.0,72.5105,72.5286,72.3752,72.4744,9000.0
2014-05-06 10:50:00,80.33,80.4,80.19,80.19,8000.0,72.4564,72.5195,72.3301,72.3301,8000.0
2014-05-06 11:00:00,80.17,80.26,80.13,80.26,35300.0,72.3121,72.3933,72.276,72.3933,35300.0
2014-05-06 11:10:00,80.25,80.34,80.15,80.2,8600.0,72.3843,72.4654,72.2941,72.3392,8600.0
2014-05-06 11:20:00,80.22,80.26,80.15,80.17,6500.0,72.3572,72.3933,72.2941,72.3121,6500.0
2014-05-06 11:30:00,80.19,80.21,80.11,80.15,3600.0,72.3301,72.3482,72.258,72.2941,3600.0
2014-05-06 11:40:00,80.12,80.13,79.96,79.99,6000.0,72.267,72.276,72.1227,72.1497,6000.0
2014-05-06 11:50:00,80.01,80.01,79.91,79.98,4900.0,72.1678,72.1678,72.0776,72.1407,4900.0
2014-05-06 12:00:00,79.94,80.02,79.92,79.92,2000.0,72.1046,72.1768,72.0866,72.0866,2000.0
2014-05-06 12:10:00,79.97,79.97,79.84,79.85,6500.0,72.1317,72.1317,72.0144,72.0235,6500.0
2014-05-06 12:20:00,79.85,79.89,79.74,79.74,2700.0,72.0235,72.0595,71.9242,71.9242,2700.0
2014-05-06 12:30:00,79.74,79.9,79.73,79.83,1700.0,71.9242,72.0686,71.9152,72.0054,1700.0
2014-05-06 12:40:00,79.84,79.97,79.82,79.95,1500.0,72.0144,72.1317,71.9964,72.1137,1500.0
2014-05-06 12:50:00,79.94,80.05,79.93,80.03,3800.0,72.1046,72.2039,72.0956,72.1858,3800.0
2014-05-06 13:00:00,80.05,80.11,80.04,80.04,2600.0,72.2039,72.258,72.1948,72.1948,2600.0
2014-05-06 13:10:00,80.05,80.14,80.05,80.14,1400.0,72.2039,72.285,72.2039,72.285,1400.0
2014-05-06 13:20:00,80.12,80.12,80.06,80.06,3100.0,72.267,72.267,72.2129,72.2129,3100.0
2014-05-06 13:30:00,80.09,80.1,80.01,80.03,6400.0,72.2399,72.249,72.1678,72.1858,6400.0
2014-05-06 13:40:00,79.98,80.03,79.78,79.92,28800.0,72.1407,72.1858,71.9603,72.0866,28800.0
2014-05-06 13:50:00,79.93,79.93,79.77,79.82,23500.0,72.0956,72.0956,71.9513,71.9964,23500.0
2014-05-06 14:00:00,79.76,79.8,79.66,79.8,9400.0,71.9423,71.9784,71.8521,71.9784,9400.0
2014-05-06 14:10:00,79.82,79.86,79.78,79.84,6300.0,71.9964,72.0325,71.9603,72.0144,6300.0
2014-05-06 14:20:00,79.83,79.86,79.75,79.81,6500.0,72.0054,72.0325,71.9333,71.9874,6500.0
2014-05-06 14:30:00,79.81,79.86,79.73,79.85,16700.0,71.9874,72.0325,71.9152,72.0235,16700.0
2014-05-06 14:40:00,79.86,79.96,79.84,79.9,9800.0,72.0325,72.1227,72.0144,72.0686,9800.0
2014-05-06 14:50:00,79.89,79.92,79.85,79.92,6600.0,72.0595,72.0866,72.0235,72.0866,6600.0
2014-05-06 15:00:00,79.89,79.93,79.8,79.8,14500.0,72.0595,72.0956,71.9784,71.9784,14500.0
2014-05-06 15:10:00,79.82,79.97,79.8,79.94,16100.0,71.9964,72.1317,71.9784,72.1046,16100.0
2014-05-06 15:20:00,79.93,79.98,79.9,79.97,14600.0,72.0956,72.1407,72.0686,72.1317,14600.0
2014-05-06 15:30:00,79.96,79.98,79.94,79.96,19700.0,72.1227,72.1407,72.1046,72.1227,19700.0
2014-05-06 15:40:00,79.95,79.97,79.88,79.88,32300.0,72.1137,72.1317,72.0505,72.0505,32300.0
2014-05-06 15:50:00,79.9,79.95,79.79,79.9,75400.0,72.0686,72.1137,71.9693,72.0686,75400.0
2014-05-07 09:30:00,80.91,81.19,80.91,81.18,29200.0,72.9796,73.2321,72.9796,73.2231,29200.0
2014-05-07 09:40:00,81.16,81.26,81.07,81.23,33200.0,73.2051,73.2953,73.1239,73.2682,33200.0
2014-05-07 09:50:00,81.25,81.25,80.88,80.88,9600.0,73.2862,73.2862,72.9525,72.9525,9600.0
2014-05-07 10:00:00,80.95,81.03,80.71,80.73,23300.0,73.0156,73.0878,72.7992,72.8172,23300.0
2014-05-07 10:10:00,80.67,80.73,80.43,80.55,51400.0,72.7631,72.8172,72.5466,72.6548,51400.0
2014-05-07 10:20:00,80.56,80.63,80.35,80.44,67200.0,72.6639,72.727,72.4744,72.5556,67200.0
2014-05-07 10:30:00,80.44,80.64,80.41,80.62,25000.0,72.5556,72.736,72.5286,72.718,25000.0
2014-05-07 10:40:00,80.63,80.74,80.53,80.62,31900.0,72.727,72.8262,72.6368,72.718,31900.0
2014-05-07 10:50:00,80.6,80.74,80.59,80.69,10200.0,72.6999,72.8262,72.6909,72.7811,10200.0
2014-05-07 11:00:00,80.65,80.65,80.51,80.6,43200.0,72.745,72.745,72.6188,72.6999,43200.0
2014-05-07 11:10:00,80.63,80.66,80.51,80.65,26000.0,72.727,72.7541,72.6188,72.745,26000.0
2014-05-07 11:20:00,80.61,80.76,80.59,80.76,16800.0,72.709,72.8443,72.6909,72.8443,16800.0
2014-05-07 11:30:00,80.75,80.82,80.6,80.63,9400.0,72.8352,72.8984,72.6999,72.727,9400.0
2014-05-07 11:40:00,80.59,80.69,80.54,80.58,9500.0,72.6909,72.7811,72.6458,72.6819,9500.0
2014-05-07 11:50:00,80.58,80.62,80.52,80.62,4600.0,72.6819,72.718,72.6278,72.718,4600.0
2014-05-07 12:00:00,80.6,80.6,80.35,80.39,5700.0,72.6999,72.6999,72.4744,72.5105,5700.0
2014-05-07 12:10:00,80.38,80.52,80.36,80.52,8000.0,72.5015,72.6278,72.4835,72.6278,8000.0
2014-05-07 12:20:00,80.53,80.58,80.44,80.52,5100.0,72.6368,72.6819,72.5556,72.6278,5100.0
2014-05-07 12:30:00,80.49,80.49,80.38,80.39,6600.0,72.6007,72.6007,72.5015,72.5105,6600.0
2014-05-07 12:40:00,80.42,80.44,80.24,80.27,10700.0,72.5376,72.5556,72.3752,72.4023,10700.0
2014-05-07 12:50:00,80.27,80.34,80.23,80.24,10900.0,72.4023,72.4654,72.3662,72.3752,10900.0
2014-05-07 13:00:00,80.23,80.34,80.2,80.2,12300.0,72.3662,72.4654,72.3392,72.3392,12300.0
2014-05-07 13:10:00,80.23,80.47,80.22,80.47,4000.0,72.3662,72.5827,72.3572,72.5827,4000.0
2014-05-07 13:20:00,80.5,80.64,80.43,80.55,7000.0,72.6097,72.736,72.5466,72.6548,7000.0
2014-05-07 13:30:00,80.55,80.67,80.52,80.53,17600.0,72.6548,72.7631,72.6278,72.6368,17600.0
2014-05-07 13:40:00,80.56,80.56,80.44,80.44,6800.0,72.6639,72.6639,72.5556,72.5556,6800.0
2014-05-07 13:50:00,80.44,80.5,80.23,80.23,9900.0,72.5556,72.6097,72.3662,72.3662,9900.0
2014-05-07 14:00:00,80.22,80.4,80.22,80.36,6800.0,72.3572,72.5195,72.3572,72.4835,6800.0
2014-05-07 14:10:00,80.36,80.45,80.32,80.41,10600.0,72.4835,72.5646,72.4474,72.5286,10600.0
2014-05-07 14:20:00,80.41,80.49,80.39,80.49,8100.0,72.5286,72.6007,72.5105,72.6007,8100.0
2014-05-07 14:30:00,80.5,80.52,80.43,80.49,12200.0,72.6097,72.6278,72.5466,72.6007,12200.0
2014-05-07 14:40:00,80.49,80.57,80.44,80.5,5400.0,72.6007,72.6729,72.5556,72.6097,5400.0
2014-05-07 14:50:00,80.48,80.48,80.32,80.44,14900.0,72.5917,72.5917,72.4474,72.5556,14900.0
2014-05-07 15:00:00,80.4,80.4,80.26,80.32,15500.0,72.5195,72.5195,72.3933,72.4474,15500.0
2014-05-07 15:10:00,80.33,80.36,80.26,80.26,13100.0,72.4564,72.4835,72.3933,72.3933,13100.0
2014-05-07 15:20:00,80.27,80.36,80.17,80.32,22400.0,72.4023,72.4835,72.3121,72.4474,22400.0
2014-05-07 15:30:00,80.34,80.49,80.28,80.45,28800.0,72.4654,72.6007,72.4113,72.5646,28800.0
2014-05-07 15:40:00,80.5,80.67,80.45,80.56,49100.0,72.6097,72.7631,72.5646,72.6639,49100.0
2014-05-07 15:50:00,80.56,80.57,80.42,80.46,107300.0,72.6639,72.6729,72.5376,72.5737,107300.0
2014-05-08 09:30:00,80.6,80.69,80.41,80.6,20700.0,72.6999,72.7811,72.5286,72.6999,20700.0
2014-05-08 09:40:00,80.68,80.98,80.66,80.98,10400.0,72.7721,73.0427,72.7541,73.0427,10400.0
2014-05-08 09:50:00,81.0,81.1,80.93,81.04,14900.0,73.0607,73.1509,72.9976,73.0968,14900.0
2014-05-08 10:00:00,81.2,81.22,80.92,80.92,14600.0,73.2411,73.2592,72.9886,72.9886,14600.0
2014-05-08 10:10:00,80.95,81.09,80.88,80.88,6600.0,73.0156,73.1419,72.9525,72.9525,6600.0
2014-05-08 10:20:00,80.93,81.03,80.88,80.98,8200.0,72.9976,73.0878,72.9525,73.0427,8200.0
2014-05-08 10:30:00,81.03,81.03,80.89,80.91,2200.0,73.0878,73.0878,72.9615,72.9796,2200.0
2014-05-08 10:40:00,80.97,81.0,80.86,80.96,3000.0,73.0337,73.0607,72.9345,73.0247,3000.0
2014-05-08 10:50:00,80.99,81.23,80.93,81.16,3600.0,73.0517,73.2682,72.9976,73.2051,3600.0
2014-05-08 11:00:00,81.12,81.3,81.06,81.25,23600.0,73.169,73.3313,73.1149,73.2862,23600.0
2014-05-08 11:10:00,81.34,81.45,81.33,81.44,6300.0,73.3674,73.4666,73.3584,73.4576,6300.0
2014-05-08 11:20:00,81.46,81.65,81.46,81.51,13500.0,73.4757,73.647,73.4757,73.5208,13500.0
2014-05-08 11:30:00,81.46,81.6,81.41,81.41,6800.0,73.4757,73.6019,73.4306,73.4306,6800.0
2014-05-08 11:40:00,81.41,81.61,81.41,81.61,4100.0,73.4306,73.6109,73.4306,73.6109,4100.0
2014-05-08 11:50:00,81.65,81.69,81.56,81.69,2800.0,73.647,73.6831,73.5658,73.6831,2800.0
2014-05-08 12:00:00,81.69,81.72,81.54,81.59,4500.0,73.6831,73.7102,73.5478,73.5929,4500.0
2014-05-08 12:10:00,81.62,81.63,81.49,81.56,11600.0,73.62,73.629,73.5027,73.5658,11600.0
2014-05-08 12:20:00,81.55,81.58,81.5,81.58,3100.0,73.5568,73.5839,73.5117,73.5839,3100.0
2014-05-08 12:30:00,81.5,81.61,81.5,81.59,6300.0,73.5117,73.6109,73.5117,73.5929,6300.0
2014-05-08 12:40:00,81.59,81.6,81.35,81.35,7600.0,73.5929,73.6019,73.3764,73.3764,7600.0
2014-05-08 12:50:00,81.31,81.33,81.19,81.28,8200.0,73.3404,73.3584,73.2321,73.3133,8200.0
2014-05-08 13:00:00,81.31,81.38,81.26,81.35,4200.0,73.3404,73.4035,73.2953,73.3764,4200.0
2014-05-08 13:10:00,81.29,81.3,81.13,81.28,4300.0,73.3223,73.3313,73.178,73.3133,4300.0
2014-05-08 13:20:00,81.23,81.24,81.12,81.21,4500.0,73.2682,73.2772,73.169,73.2502,4500.0
2014-05-08 13:30:00,81.21,81.31,81.1,81.19,8000.0,73.2502,73.3404,73.1509,73.2321,8000.0
2014-05-08 13:40:00,81.12,81.23,81.12,81.15,3300.0,73.169,73.2682,73.169,73.196,3300.0
2014-05-08 13:50:00,81.11,81.17,81.1,81.12,6400.0,73.16,73.2141,73.1509,73.169,6400.0
2014-05-08 14:00:00,81.1,81.11,81.01,81.01,7000.0,73.1509,73.16,73.0698,73.0698,7000.0
2014-05-08 14:10:00,81.02,81.1,80.92,81.1,12200.0,73.0788,73.1509,72.9886,73.1509,12200.0
2014-05-08 14:20:00,81.1,81.15,80.97,81.1,4900.0,73.1509,73.196,73.0337,73.1509,4900.0
2014-05-08 14:30:00,81.1,81.17,80.97,81.02,5400.0,73.1509,73.2141,73.0337,73.0788,5400.0
2014-05-08 14:40:00,80.98,81.0,80.71,80.76,18700.0,73.0427,73.0607,72.7992,72.8443,18700.0
2014-05-08 14:50:00,80.77,81.02,80.77,80.83,35800.0,72.8533,73.0788,72.8533,72.9074,35800.0
2014-05-08 15:00:00,80.89,80.89,80.64,80.77,5800.0,72.9615,72.9615,72.736,72.8533,5800.0
2014-05-08 15:10:00,80.75,80.88,80.7,80.87,9900.0,72.8352,72.9525,72.7901,72.9435,9900.0
2014-05-08 15:20:00,80.81,80.96,80.81,80.96,7000.0,72.8894,73.0247,72.8894,73.0247,7000.0
2014-05-08 15:30:00,80.96,80.97,80.85,80.9,15800.0,73.0247,73.0337,72.9254,72.9705,15800.0
2014-05-08 15:40:00,80.9,80.95,80.83,80.86,16800.0,72.9705,73.0156,72.9074,72.9345,16800.0
2014-05-08 15:50:00,80.87,80.97,80.87,80.91,33000.0,72.9435,73.0337,72.9435,72.9796,33000.0
2014-05-09 09:30:00,80.94,80.94,80.6,80.64,23200.0,73.0066,73.0066,72.6999,72.736,23200.0
2014-05-09 09:40:00,80.6,80.68,80.47,80.67,26300.0,72.6999,72.7721,72.5827,72.7631,26300.0
2014-05-09 09:50:00,80.66,80.69,80.49,80.5,18700.0,72.7541,72.7811,72.6007,72.6097,18700.0
2014-05-09 10:00:00,80.49,80.59,80.42,80.52,10400.0,72.6007,72.6909,72.5376,72.6278,10400.0
2014-05-09 10:10:00,80.53,80.72,80.53,80.67,7500.0,72.6368,72.8082,72.6368,72.7631,7500.0
2014-05-09 10:20:00,80.61,80.85,80.6,80.84,11000.0,72.709,72.9254,72.6999,72.9164,11000.0
2014-05-09 10:30:00,80.78,80.85,80.64,80.65,19200.0,72.8623,72.9254,72.736,72.745,19200.0
2014-05-09 10:40:00,80.65,80.71,80.45,80.53,7500.0,72.745,72.7992,72.5646,72.6368,7500.0
2014-05-09 10:50:00,80.5,80.55,80.39,80.44,5000.0,72.6097,72.6548,72.5105,72.5556,5000.0
2014-05-09 11:00:00,80.4,80.43,80.34,80.39,9500.0,72.5195,72.5466,72.4654,72.5105,9500.0
2014-05-09 11:10:00,80.45,80.55,80.45,80.55,3100.0,72.5646,72.6548,72.5646,72.6548,3100.0
2014-05-09 11:20:00,80.55,80.62,80.5,80.62,5400.0,72.6548,72.718,72.6097,72.718,5400.0
2014-05-09 11:30:00,80.62,80.72,80.59,80.72,5100.0,72.718,72.8082,72.6909,72.8082,5100.0
2014-05-09 11:40:00,80.73,80.73,80.57,80.68,2500.0,72.8172,72.8172,72.6729,72.7721,2500.0
2014-05-09 11:50:00,80.67,80.73,80.65,80.69,12900.0,72.7631,72.8172,72.745,72.7811,12900.0
2014-05-09 12:00:00,80.64,80.74,80.52,80.55,2400.0,72.736,72.8262,72.6278,72.6548,2400.0
2014-05-09 12:10:00,80.51,80.62,80.51,80.55,3400.0,72.6188,72.718,72.6188,72.6548,3400.0
2014-05-09 12:20:00,80.53,80.6,80.38,80.4,9400.0,72.6368,72.6999,72.5015,72.5195,9400.0
2014-05-09 12:30:00,80.39,80.61,80.33,80.54,6700.0,72.5105,72.709,72.4564,72.6458,6700.0
2014-05-09 12:40:00,80.63,80.65,80.42,80.49,5800.0,72.727,72.745,72.5376,72.6007,5800.0
2014-05-09 12:50:00,80.43,80.54,80.4,80.4,4000.0,72.5466,72.6458,72.5195,72.5195,4000.0
2014-05-09 13:00:00,80.41,80.49,80.4,80.43,5100.0,72.5286,72.6007,72.5195,72.5466,5100.0
2014-05-09 13:10:00,80.43,80.49,80.34,80.34,4000.0,72.5466,72.6007,72.4654,72.4654,4000.0
2014-05-09 13:20:00,80.36,80.39,80.27,80.3,4400.0,72.4835,72.5105,72.4023,72.4293,4400.0
2014-05-09 13:30:00,80.27,80.42,80.21,80.25,7600.0,72.4023,72.5376,72.3482,72.3843,7600.0
2014-05-09 13:40:00,80.25,80.3,80.17,80.24,7600.0,72.3843,72.4293,72.3121,72.3752,7600.0
2014-05-09 13:50:00,80.24,80.28,80.18,80.28,6600.0,72.3752,72.4113,72.3211,72.4113,6600.0
2014-05-09 14:00:00,80.28,80.32,80.21,80.32,5800.0,72.4113,72.4474,72.3482,72.4474,5800.0
2014-05-09 14:10:00,80.27,80.33,80.11,80.11,8600.0,72.4023,72.4564,72.258,72.258,8600.0
2014-05-09 14:20:00,80.17,80.27,80.12,80.26,5000.0,72.3121,72.4023,72.267,72.3933,5000.0
2014-05-09 14:30:00,80.23,80.32,80.2,80.24,3900.0,72.3662,72.4474,72.3392,72.3752,3900.0
2014-05-09 14:40:00,80.21,80.29,80.16,80.27,4700.0,72.3482,72.4203,72.3031,72.4023,4700.0
2014-05-09 14:50:00,80.25,80.42,80.19,80.34,6100.0,72.3843,72.5376,72.3301,72.4654,6100.0
2014-05-09 15:00:00,80.33,80.46,80.3,80.36,4100.0,72.4564,72.5737,72.4293,72.4835,4100.0
2014-05-09 15:10:00,80.36,80.41,80.27,80.41,12300.0,72.4835,72.5286,72.4023,72.5286,12300.0
2014-05-09 15:20:00,80.41,80.41,80.18,80.35,10400.0,72.5286,72.5286,72.3211,72.4744,10400.0
2014-05-09 15:30:00,80.27,80.4,80.27,80.4,7800.0,72.4023,72.5195,72.4023,72.5195,7800.0
2014-05-09 15:40:00,80.42,80.43,80.35,80.37,12500.0,72.5376,72.5466,72.4744,72.4925,12500.0
2014-05-09 15:50:00,80.37,80.37,80.3,80.32,34700.0,72.4925,72.4925,72.4293,72.4474,34700.0
2014-05-12 09:30:00,81.59,81.8,81.52,81.74,48700.0,73.5929,73.7823,73.5298,73.7282,48700.0
2014-05-12 09:40:00,81.79,82.06,81.75,82.0,8800.0,73.7733,74.0168,73.7372,73.9627,8800.0
2014-05-12 09:50:00,82.03,82.08,81.78,81.78,10600.0,73.9898,74.0349,73.7643,73.7643,10600.0
2014-05-12 10:00:00,81.83,81.89,81.72,81.82,4700.0,73.8094,73.8635,73.7102,73.8004,4700.0
2014-05-12 10:10:00,81.82,81.99,81.78,81.95,9000.0,73.8004,73.9537,73.7643,73.9176,9000.0
2014-05-12 10:20:00,81.95,81.95,81.79,81.8,4400.0,73.9176,73.9176,73.7733,73.7823,4400.0
2014-05-12 10:30:00,81.8,81.86,81.69,81.77,6600.0,73.7823,73.8364,73.6831,73.7553,6600.0
2014-05-12 10:40:00,81.74,81.79,81.65,81.69,21400.0,73.7282,73.7733,73.647,73.6831,21400.0
2014-05-12 10:50:00,81.68,81.71,81.62,81.66,4600.0,73.6741,73.7011,73.62,73.656,4600.0
2014-05-12 11:00:00,81.71,81.71,81.48,81.48,5900.0,73.7011,73.7011,73.4937,73.4937,5900.0
2014-05-12 11:10:00,81.48,81.64,81.39,81.64,9800.0,73.4937,73.638,73.4125,73.638,9800.0
2014-05-12 11:20:00,81.59,81.7,81.55,81.58,5100.0,73.5929,73.6921,73.5568,73.5839,5100.0
2014-05-12 11:30:00,81.61,81.7,81.59,81.63,5300.0,73.6109,73.6921,73.5929,73.629,5300.0
2014-05-12 11:40:00,81.59,81.66,81.59,81.64,1500.0,73.5929,73.656,73.5929,73.638,1500.0
2014-05-12 11:50:00,81.57,81.58,81.46,81.47,3300.0,73.5749,73.5839,73.4757,73.4847,3300.0
2014-05-12 12:00:00,81.53,81.53,81.38,81.45,2600.0,73.5388,73.5388,73.4035,73.4666,2600.0
2014-05-12 12:10:00,81.42,81.69,81.42,81.64,9300.0,73.4396,73.6831,73.4396,73.638,9300.0
2014-05-12 12:20:00,81.68,81.75,81.61,81.68,4600.0,73.6741,73.7372,73.6109,73.6741,4600.0
2014-05-12 12:30:00,81.68,81.7,81.61,81.64,8100.0,73.6741,73.6921,73.6109,73.638,8100.0
2014-05-12 12:40:00,81.65,81.72,81.51,81.58,5600.0,73.647,73.7102,73.5208,73.5839,5600.0
2014-05-12 12:50:00,81.59,81.59,81.43,81.52,2700.0,73.5929,73.5929,73.4486,73.5298,2700.0
2014-05-12 13:00:00,81.44,81.48,81.4,81.48,2700.0,73.4576,73.4937,73.4215,73.4937,2700.0
2014-05-12 13:10:00,81.47,81.47,81.41,81.41,1900.0,73.4847,73.4847,73.4306,73.4306,1900.0
2014-05-12 13:20:00,81.44,81.45,81.37,81.37,1100.0,73.4576,73.4666,73.3945,73.3945,1100.0
2014-05-12 13:30:00,81.37,81.49,81.37,81.46,4400.0,73.3945,73.5027,73.3945,73.4757,4400.0
2014-05-12 13:40:00,81.48,81.5,81.46,81.5,1900.0,73.4937,73.5117,73.4757,73.5117,1900.0
2014-05-12 13:50:00,81.49,81.56,81.46,81.56,3600.0,73.5027,73.5658,73.4757,73.5658,3600.0
2014-05-12 14:00:00,81.54,81.54,81.46,81.49,1900.0,73.5478,73.5478,73.4757,73.5027,1900.0
2014-05-12 14:10:00,81.66,81.71,81.63,81.67,6000.0,73.656,73.7011,73.629,73.6651,6000.0
2014-05-12 14:20:00,81.67,81.71,81.63,81.66,7900.0,73.6651,73.7011,73.629,73.656,7900.0
2014-05-12 14:30:00,81.65,81.81,81.64,81.78,8000.0,73.647,73.7913,73.638,73.7643,8000.0
2014-05-12 14:40:00,81.78,81.83,81.75,81.81,8400.0,73.7643,73.8094,73.7372,73.7913,8400.0
2014-05-12 14:50:00,81.81,81.87,81.8,81.86,3700.0,73.7913,73.8455,73.7823,73.8364,3700.0
2014-05-12 15:00:00,81.84,81.95,81.84,81.94,11400.0,73.8184,73.9176,73.8184,73.9086,11400.0
2014-05-12 15:10:00,81.95,82.09,81.94,82.09,22900.0,73.9176,74.0439,73.9086,74.0439,22900.0
2014-05-12 15:20:00,82.09,82.17,82.09,82.17,19500.0,74.0439,74.1161,74.0439,74.1161,19500.0
2014-05-12 15:30:00,82.16,82.19,82.11,82.18,13900.0,74.107,74.1341,74.0619,74.1251,13900.0
2014-05-12 15:40:00,82.18,82.24,82.18,82.21,15400.0,74.1251,74.1792,74.1251,74.1521,15400.0
2014-05-12 15:50:00,82.21,82.21,82.08,82.18,23900.0,74.1521,74.1521,74.0349,74.1251,23900.0
2014-05-13 09:30:00,81.71,81.72,81.55,81.59,20100.0,73.7011,73.7102,73.5568,73.5929,20100.0
2014-05-13 09:40:00,81.61,81.65,81.55,81.57,7900.0,73.6109,73.647,73.5568,73.5749,7900.0
2014-05-13 09:50:00,81.62,81.62,81.39,81.42,14700.0,73.62,73.62,73.4125,73.4396,14700.0
2014-05-13 10:00:00,81.47,81.57,81.43,81.54,10300.0,73.4847,73.5749,73.4486,73.5478,10300.0
2014-05-13 10:10:00,81.51,81.59,81.43,81.47,4300.0,73.5208,73.5929,73.4486,73.4847,4300.0
2014-05-13 10:20:00,81.43,81.63,81.43,81.62,3600.0,73.4486,73.629,73.4486,73.62,3600.0
2014-05-13 10:30:00,81.59,81.66,81.54,81.57,5100.0,73.5929,73.656,73.5478,73.5749,5100.0
2014-05-13 10:40:00,81.61,81.61,81.44,81.44,8700.0,73.6109,73.6109,73.4576,73.4576,8700.0
2014-05-13 10:50:00,81.48,81.55,81.4,81.4,1800.0,73.4937,73.5568,73.4215,73.4215,1800.0
2014-05-13 11:00:00,81.45,81.5,81.42,81.5,4200.0,73.4666,73.5117,73.4396,73.5117,4200.0
2014-05-13 11:10:00,81.51,81.59,81.46,81.53,12200.0,73.5208,73.5929,73.4757,73.5388,12200.0
2014-05-13 11:20:00,81.49,81.62,81.49,81.62,4700.0,73.5027,73.62,73.5027,73.62,4700.0
2014-05-13 11:30:00,81.65,81.7,81.46,81.46,6400.0,73.647,73.6921,73.4757,73.4757,6400.0
2014-05-13 11:40:00,81.42,81.46,81.3,81.33,2600.0,73.4396,73.4757,73.3313,73.3584,2600.0
2014-05-13 11:50:00,81.26,81.42,81.23,81.24,12200.0,73.2953,73.4396,73.2682,73.2772,12200.0
2014-05-13 12:00:00,81.26,81.26,81.14,81.18,3200.0,73.2953,73.2953,73.187,73.2231,3200.0
2014-05-13 12:10:00,81.17,81.26,81.17,81.24,4900.0,73.2141,73.2953,73.2141,73.2772,4900.0
2014-05-13 12:20:00,81.28,81.3,81.11,81.12,10700.0,73.3133,73.3313,73.16,73.169,10700.0
2014-05-13 12:30:00,81.11,81.15,81.11,81.11,1200.0,73.16,73.196,73.16,73.16,1200.0
2014-05-13 12:40:00,81.07,81.14,81.07,81.14,9400.0,73.1239,73.187,73.1239,73.187,9400.0
2014-05-13 12:50:00,81.24,81.24,81.13,81.18,9000.0,73.2772,73.2772,73.178,73.2231,9000.0
2014-05-13 13:00:00,81.15,81.21,81.1,81.13,7600.0,73.196,73.2502,73.1509,73.178,7600.0
2014-05-13 13:10:00,81.13,81.14,81.05,81.13,6500.0,73.178,73.187,73.1058,73.178,6500.0
2014-05-13 13:20:00,81.13,81.14,81.06,81.06,4900.0,73.178,73.187,73.1149,73.1149,4900.0
2014-05-13 13:30:00,81.1,81.13,81.07,81.1,4100.0,73.1509,73.178,73.1239,73.1509,4100.0
2014-05-13 13:40:00,81.11,81.14,81.02,81.03,12800.0,73.16,73.187,73.0788,73.0878,12800.0
2014-05-13 13:50:00,81.05,81.09,81.0,81.04,7800.0,73.1058,73.1419,73.0607,73.0968,7800.0
2014-05-13 14:00:00,81.05,81.21,81.04,81.21,14000.0,73.1058,73.2502,73.0968,73.2502,14000.0
2014-05-13 14:10:00,81.21,81.21,81.14,81.14,5500.0,73.2502,73.2502,73.187,73.187,5500.0
2014-05-13 14:20:00,81.13,81.19,81.12,81.12,10200.0,73.178,73.2321,73.169,73.169,10200.0
2014-05-13 14:30:00,81.15,81.24,81.08,81.16,16100.0,73.196,73.2772,73.1329,73.2051,16100.0
2014-05-13 14:40:00,81.2,81.26,81.19,81.22,3700.0,73.2411,73.2953,73.2321,73.2592,3700.0
2014-05-13 14:50:00,81.21,81.24,81.13,81.13,9000.0,73.2502,73.2772,73.178,73.178,9000.0
2014-05-13 15:00:00,81.17,81.23,81.12,81.12,5500.0,73.2141,73.2682,73.169,73.169,5500.0
2014-05-13 15:10:00,81.13,81.14,81.06,81.14,5800.0,73.178,73.187,73.1149,73.187,5800.0
2014-05-13 15:20:00,81.14,81.18,81.05,81.15,7200.0,73.187,73.2231,73.1058,73.196,7200.0
2014-05-13 15:30:00,81.16,81.18,81.09,81.16,12400.0,73.2051,73.2231,73.1419,73.2051,12400.0
2014-05-13 15:40:00,81.14,81.2,81.12,81.2,13400.0,73.187,73.2411,73.169,73.2411,13400.0
2014-05-13 15:50:00,81.21,81.26,81.18,81.25,29700.0,73.2502,73.2953,73.2231,73.2862,29700.0
2014-05-14 09:30:00,81.36,81.47,81.23,81.31,35000.0,73.3855,73.4847,73.2682,73.3404,35000.0
2014-05-14 09:40:00,81.31,81.36,81.24,81.27,27900.0,73.3404,73.3855,73.2772,73.3043,27900.0
2014-05-14 09:50:00,81.28,81.33,81.24,81.24,5900.0,73.3133,73.3584,73.2772,73.2772,5900.0
2014-05-14 10:00:00,81.3,81.38,81.3,81.32,7800.0,73.3313,73.4035,73.3313,73.3494,7800.0
2014-05-14 10:10:00,81.31,81.41,81.31,81.4,7700.0,73.3404,73.4306,73.3404,73.4215,7700.0
2014-05-14 10:20:00,81.37,81.45,81.31,81.44,3600.0,73.3945,73.4666,73.3404,73.4576,3600.0
2014-05-14 10:30:00,81.46,81.47,81.35,81.35,5700.0,73.4757,73.4847,73.3764,73.3764,5700.0
2014-05-14 10:40:00,81.34,81.41,81.34,81.41,2200.0,73.3674,73.4306,73.3674,73.4306,2200.0
2014-05-14 10:50:00,81.44,81.46,81.27,81.31,4600.0,73.4576,73.4757,73.3043,73.3404,4600.0
2014-05-14 11:00:00,81.33,81.33,81.12,81.27,7200.0,73.3584,73.3584,73.169,73.3043,7200.0
2014-05-14 11:10:00,81.3,81.3,81.22,81.27,7200.0,73.3313,73.3313,73.2592,73.3043,7200.0
2014-05-14 11:20:00,81.31,81.32,81.22,81.23,4000.0,73.3404,73.3494,73.2592,73.2682,4000.0
2014-05-14 11:30:00,81.21,81.33,81.15,81.15,18000.0,73.2502,73.3584,73.196,73.196,18000.0
2014-05-14 11:40:00,81.14,81.28,81.14,81.17,5600.0,73.187,73.3133,73.187,73.2141,5600.0
2014-05-14 11:50:00,81.15,81.18,81.06,81.11,3600.0,73.196,73.2231,73.1149,73.16,3600.0
2014-05-14 12:00:00,81.09,81.13,81.01,81.12,3300.0,73.1419,73.178,73.0698,73.169,3300.0
2014-05-14 12:10:00,81.11,81.11,81.04,81.09,4700.0,73.16,73.16,73.0968,73.1419,4700.0
2014-05-14 12:20:00,81.13,81.15,81.02,81.09,5300.0,73.178,73.196,73.0788,73.1419,5300.0
2014-05-14 12:30:00,81.13,81.18,81.1,81.18,1800.0,73.178,73.2231,73.1509,73.2231,1800.0
2014-05-14 12:40:00,81.2,81.3,81.2,81.3,5100.0,73.2411,73.3313,73.2411,73.3313,5100.0
2014-05-14 12:50:00,81.29,81.32,81.22,81.28,10100.0,73.3223,73.3494,73.2592,73.3133,10100.0
2014-05-14 13:00:00,81.25,81.29,81.24,81.27,2000.0,73.2862,73.3223,73.2772,73.3043,2000.0
2014-05-14 13:10:00,81.22,81.34,81.22,81.33,3900.0,73.2592,73.3674,73.2592,73.3584,3900.0
2014-05-14 13:20:00,81.31,81.36,81.3,81.31,3200.0,73.3404,73.3855,73.3313,73.3404,3200.0
2014-05-14 13:30:00,81.36,81.38,81.3,81.31,11500.0,73.3855,73.4035,73.3313,73.3404,11500.0
2014-05-14 13:40:00,81.35,81.39,81.34,81.38,2000.0,73.3764,73.4125,73.3674,73.4035,2000.0
2014-05-14 13:50:00,81.35,81.45,81.35,81.45,2300.0,73.3764,73.4666,73.3764,73.4666,2300.0
2014-05-14 14:00:00,81.44,81.44,81.35,81.38,5800.0,73.4576,73.4576,73.3764,73.4035,5800.0
2014-05-14 14:10:00,81.4,81.42,81.36,81.37,4300.0,73.4215,73.4396,73.3855,73.3945,4300.0
2014-05-14 14:20:00,81.31,81.36,81.31,81.34,1600.0,73.3404,73.3855,73.3404,73.3674,1600.0
2014-05-14 14:30:00,81.36,81.4,81.28,81.28,2000.0,73.3855,73.4215,73.3133,73.3133,2000.0
2014-05-14 14:40:00,81.26,81.28,81.1,81.1,5000.0,73.2953,73.3133,73.1509,73.1509,5000.0
2014-05-14 14:50:00,81.13,81.19,81.08,81.16,22500.0,73.178,73.2321,73.1329,73.2051,22500.0
2014-05-14 15:00:00,81.1,81.16,81.05,81.06,9100.0,73.1509,73.2051,73.1058,73.1149,9100.0
2014-05-14 15:10:00,81.07,81.25,81.05,81.25,16000.0,73.1239,73.2862,73.1058,73.2862,16000.0
2014-05-14 15:20:00,81.27,81.27,81.14,81.18,8600.0,73.3043,73.3043,73.187,73.2231,8600.0
2014-05-14 15:30:00,81.16,81.16,81.0,81.04,13700.0,73.2051,73.2051,73.0607,73.0968,13700.0
2014-05-14 15:40:00,81.04,81.13,81.04,81.05,14200.0,73.0968,73.178,73.0968,73.1058,14200.0
2014-05-14 15:50:00,81.04,81.11,80.95,81.02,29500.0,73.0968,73.16,73.0156,73.0788,29500.0
2014-05-15 09:30:00,80.51,80.56,80.34,80.4,54700.0,72.6188,72.6639,72.4654,72.5195,54700.0
2014-05-15 09:40:00,80.4,80.41,80.22,80.36,7400.0,72.5195,72.5286,72.3572,72.4835,7400.0
2014-05-15 09:50:00,80.33,80.41,80.22,80.41,14500.0,72.4564,72.5286,72.3572,72.5286,14500.0
2014-05-15 10:00:00,80.41,80.59,80.38,80.44,23100.0,72.5286,72.6909,72.5015,72.5556,23100.0
2014-05-15 10:10:00,80.38,80.41,80.12,80.41,29900.0,72.5015,72.5286,72.267,72.5286,29900.0
2014-05-15 10:20:00,80.42,80.58,80.36,80.53,16900.0,72.5376,72.6819,72.4835,72.6368,16900.0
2014-05-15 10:30:00,80.49,80.49,80.31,80.33,16400.0,72.6007,72.6007,72.4384,72.4564,16400.0
2014-05-15 10:40:00,80.3,80.75,80.29,80.69,13000.0,72.4293,72.8352,72.4203,72.7811,13000.0
2014-05-15 10:50:00,80.64,80.64,80.4,80.44,7000.0,72.736,72.736,72.5195,72.5556,7000.0
2014-05-15 11:00:00,80.43,80.6,80.43,80.55,21100.0,72.5466,72.6999,72.5466,72.6548,21100.0
2014-05-15 11:10:00,80.55,80.68,80.46,80.59,11600.0,72.6548,72.7721,72.5737,72.6909,11600.0
2014-05-15 11:20:00,80.63,80.71,80.58,80.59,6800.0,72.727,72.7992,72.6819,72.6909,6800.0
2014-05-15 11:30:00,80.59,80.72,80.58,80.62,19200.0,72.6909,72.8082,72.6819,72.718,19200.0
2014-05-15 11:40:00,80.57,80.58,80.45,80.45,8800.0,72.6729,72.6819,72.5646,72.5646,8800.0
2014-05-15 11:50:00,80.47,80.5,80.45,80.45,15000.0,72.5827,72.6097,72.5646,72.5646,15000.0
2014-05-15 12:00:00,80.45,80.54,80.45,80.45,8000.0,72.5646,72.6458,72.5646,72.5646,8000.0
2014-05-15 12:10:00,80.47,80.52,80.46,80.48,4700.0,72.5827,72.6278,72.5737,72.5917,4700.0
2014-05-15 12:20:00,80.45,80.47,80.41,80.46,12500.0,72.5646,72.5827,72.5286,72.5737,12500.0
2014-05-15 12:30:00,80.48,80.55,80.46,80.46,1200.0,72.5917,72.6548,72.5737,72.5737,1200.0
2014-05-15 12:40:00,80.47,80.51,80.42,80.42,3200.0,72.5827,72.6188,72.5376,72.5376,3200.0
2014-05-15 12:50:00,80.4,80.52,80.4,80.47,2900.0,72.5195,72.6278,72.5195,72.5827,2900.0
2014-05-15 13:00:00,80.45,80.46,80.38,80.38,1700.0,72.5646,72.5737,72.5015,72.5015,1700.0
2014-05-15 13:10:00,80.37,80.39,80.3,80.39,7900.0,72.4925,72.5105,72.4293,72.5105,7900.0
2014-05-15 13:20:00,80.43,80.48,80.39,80.42,4100.0,72.5466,72.5917,72.5105,72.5376,4100.0
2014-05-15 13:30:00,80.44,80.5,80.42,80.44,9000.0,72.5556,72.6097,72.5376,72.5556,9000.0
2014-05-15 13:40:00,80.44,80.44,80.31,80.33,6100.0,72.5556,72.5556,72.4384,72.4564,6100.0
2014-05-15 13:50:00,80.33,80.6,80.32,80.56,13700.0,72.4564,72.6999,72.4474,72.6639,13700.0
2014-05-15 14:00:00,80.57,80.78,80.56,80.75,5100.0,72.6729,72.8623,72.6639,72.8352,5100.0
2014-05-15 14:10:00,80.78,80.84,80.5,80.5,7300.0,72.8623,72.9164,72.6097,72.6097,7300.0
2014-05-15 14:20:00,80.5,80.66,80.45,80.62,8200.0,72.6097,72.7541,72.5646,72.718,8200.0
2014-05-15 14:30:00,80.63,80.83,80.63,80.8,7300.0,72.727,72.9074,72.727,72.8803,7300.0
2014-05-15 14:40:00,80.8,80.81,80.76,80.79,7400.0,72.8803,72.8894,72.8443,72.8713,7400.0
2014-05-15 14:50:00,80.77,80.89,80.77,80.86,6500.0,72.8533,72.9615,72.8533,72.9345,6500.0
2014-05-15 15:00:00,80.84,80.86,80.75,80.82,6800.0,72.9164,72.9345,72.8352,72.8984,6800.0
2014-05-15 15:10:00,80.83,80.94,80.73,80.73,8000.0,72.9074,73.0066,72.8172,72.8172,8000.0
2014-05-15 15:20:00,80.74,80.79,80.7,80.76,5700.0,72.8262,72.8713,72.7901,72.8443,5700.0
2014-05-15 15:30:00,80.75,80.8,80.65,80.75,10900.0,72.8352,72.8803,72.745,72.8352,10900.0
2014-05-15 15:40:00,80.75,80.76,80.68,80.68,12800.0,72.8352,72.8443,72.7721,72.7721,12800.0
2014-05-15 15:50:00,80.68,80.74,80.64,80.67,26900.0,72.7721,72.8262,72.736,72.7631,26900.0
2014-05-16 09:30:00,80.59,80.6,80.41,80.42,25400.0,72.6909,72.6999,72.5286,72.5376,25400.0
2014-05-16 09:40:00,80.46,80.65,80.41,80.6,43000.0,72.5737,72.745,72.5286,72.6999,43000.0
2014-05-16 09:50:00,80.62,80.73,80.55,80.7,15800.0,72.718,72.8172,72.6548,72.7901,15800.0
2014-05-16 10:00:00,80.82,80.85,80.55,80.59,15800.0,72.8984,72.9254,72.6548,72.6909,15800.0
2014-05-16 10:10:00,80.56,80.64,80.43,80.54,10200.0,72.6639,72.736,72.5466,72.6458,10200.0
2014-05-16 10:20:00,80.5,80.68,80.49,80.53,14900.0,72.6097,72.7721,72.6007,72.6368,14900.0
2014-05-16 10:30:00,80.55,80.93,80.55,80.9,9200.0,72.6548,72.9976,72.6548,72.9705,9200.0
2014-05-16 10:40:00,80.93,80.95,80.77,80.81,5800.0,72.9976,73.0156,72.8533,72.8894,5800.0
2014-05-16 10:50:00,80.81,80.87,80.75,80.81,5200.0,72.8894,72.9435,72.8352,72.8894,5200.0
2014-05-16 11:00:00,80.77,80.87,80.73,80.87,16800.0,72.8533,72.9435,72.8172,72.9435,16800.0
2014-05-16 11:10:00,80.84,80.91,80.81,80.83,3400.0,72.9164,72.9796,72.8894,72.9074,3400.0
2014-05-16 11:20:00,80.79,80.79,80.59,80.59,4500.0,72.8713,72.8713,72.6909,72.6909,4500.0
2014-05-16 11:30:00,80.66,80.87,80.66,80.86,7900.0,72.7541,72.9435,72.7541,72.9345,7900.0
2014-05-16 11:40:00,80.85,80.86,80.76,80.86,4000.0,72.9254,72.9345,72.8443,72.9345,4000.0
2014-05-16 11:50:00,80.95,80.96,80.88,80.95,1700.0,73.0156,73.0247,72.9525,73.0156,1700.0
2014-05-16 12:00:00,80.95,80.98,80.89,80.98,600.0,73.0156,73.0427,72.9615,73.0427,600.0
2014-05-16 12:10:00,80.98,81.06,80.98,81.01,1200.0,73.0427,73.1149,73.0427,73.0698,1200.0
2014-05-16 12:20:00,81.07,81.08,80.98,81.02,1800.0,73.1239,73.1329,73.0427,73.0788,1800.0
2014-05-16 12:30:00,81.04,81.04,80.96,80.96,1200.0,73.0968,73.0968,73.0247,73.0247,1200.0
2014-05-16 12:40:00,80.96,80.96,80.78,80.8,11100.0,73.0247,73.0247,72.8623,72.8803,11100.0
2014-05-16 12:50:00,80.84,80.88,80.8,80.8,2100.0,72.9164,72.9525,72.8803,72.8803,2100.0
2014-05-16 13:00:00,80.78,80.87,80.76,80.87,2700.0,72.8623,72.9435,72.8443,72.9435,2700.0
2014-05-16 13:10:00,80.89,80.92,80.87,80.89,1800.0,72.9615,72.9886,72.9435,72.9615,1800.0
2014-05-16 13:20:00,80.87,80.9,80.82,80.82,2100.0,72.9435,72.9705,72.8984,72.8984,2100.0
2014-05-16 13:30:00,80.81,80.94,80.81,80.89,1900.0,72.8894,73.0066,72.8894,72.9615,1900.0
2014-05-16 13:40:00,80.88,80.88,80.81,80.81,2000.0,72.9525,72.9525,72.8894,72.8894,2000.0
2014-05-16 13:50:00,80.85,80.9,80.84,80.89,1900.0,72.9254,72.9705,72.9164,72.9615,1900.0
2014-05-16 14:00:00,80.86,80.86,80.82,80.82,5500.0,72.9345,72.9345,72.8984,72.8984,5500.0
2014-05-16 14:10:00,80.83,80.84,80.79,80.82,2200.0,72.9074,72.9164,72.8713,72.8984,2200.0
2014-05-16 14:20:00,80.86,80.86,80.84,80.84,200.0,72.9345,72.9345,72.9164,72.9164,200.0
2014-05-16 14:30:00,80.82,80.85,80.78,80.82,1600.0,72.8984,72.9254,72.8623,72.8984,1600.0
2014-05-16 14:40:00,80.91,80.92,80.88,80.9,2200.0,72.9796,72.9886,72.9525,72.9705,2200.0
2014-05-16 14:50:00,80.88,81.01,80.83,81.01,3300.0,72.9525,73.0698,72.9074,73.0698,3300.0
2014-05-16 15:00:00,81.01,81.05,81.0,81.04,1100.0,73.0698,73.1058,73.0607,73.0968,1100.0
2014-05-16 15:10:00,81.05,81.13,81.05,81.08,2500.0,73.1058,73.178,73.1058,73.1329,2500.0
2014-05-16 15:20:00,81.08,81.08,81.04,81.04,6100.0,73.1329,73.1329,73.0968,73.0968,6100.0
2014-05-16 15:30:00,81.04,81.15,81.04,81.08,6600.0,73.0968,73.196,73.0968,73.1329,6600.0
2014-05-16 15:40:00,81.08,81.09,81.05,81.05,6900.0,73.1329,73.1419,73.1058,73.1058,6900.0
2014-05-16 15:50:00,81.09,81.09,80.86,81.06,39100.0,73.1419,73.1419,72.9345,73.1149,39100.0
2014-05-19 09:30:00,80.89,81.18,80.86,81.15,16400.0,72.9615,73.2231,72.9345,73.196,16400.0
2014-05-19 09:40:00,81.19,81.42,81.19,81.31,9700.0,73.2321,73.4396,73.2321,73.3404,9700.0
2014-05-19 09:50:00,81.28,81.3,80.99,81.05,3800.0,73.3133,73.3313,73.0517,73.1058,3800.0
2014-05-19 10:00:00,81.07,81.17,81.03,81.15,7200.0,73.1239,73.2141,73.0878,73.196,7200.0
2014-05-19 10:10:00,81.05,81.34,81.05,81.32,2700.0,73.1058,73.3674,73.1058,73.3494,2700.0
2014-05-19 10:20:00,81.37,81.44,81.33,81.39,3700.0,73.3945,73.4576,73.3584,73.4125,3700.0
2014-05-19 10:30:00,81.39,81.39,81.28,81.28,6100.0,73.4125,73.4125,73.3133,73.3133,6100.0
2014-05-19 10:40:00,81.32,81.41,81.27,81.34,4300.0,73.3494,73.4306,73.3043,73.3674,4300.0
2014-05-19 10:50:00,81.27,81.3,81.2,81.3,3100.0,73.3043,73.3313,73.2411,73.3313,3100.0
2014-05-19 11:00:00,81.32,81.32,81.24,81.28,5600.0,73.3494,73.3494,73.2772,73.3133,5600.0
2014-05-19 11:10:00,81.28,81.48,81.28,81.41,5000.0,73.3133,73.4937,73.3133,73.4306,5000.0
2014-05-19 11:20:00,81.36,81.57,81.36,81.56,10100.0,73.3855,73.5749,73.3855,73.5658,10100.0
2014-05-19 11:30:00,81.54,81.57,81.42,81.42,4400.0,73.5478,73.5749,73.4396,73.4396,4400.0
2014-05-19 11:40:00,81.39,81.39,81.34,81.34,2500.0,73.4125,73.4125,73.3674,73.3674,2500.0
2014-05-19 11:50:00,81.33,81.34,81.31,81.31,1300.0,73.3584,73.3674,73.3404,73.3404,1300.0
2014-05-19 12:00:00,81.3,81.4,81.3,81.4,3000.0,73.3313,73.4215,73.3313,73.4215,3000.0
2014-05-19 12:10:00,81.4,81.4,81.31,81.31,1600.0,73.4215,73.4215,73.3404,73.3404,1600.0
2014-05-19 12:20:00,81.31,81.34,81.23,81.23,2200.0,73.3404,73.3674,73.2682,73.2682,2200.0
2014-05-19 12:30:00,81.23,81.23,81.13,81.17,2700.0,73.2682,73.2682,73.178,73.2141,2700.0
2014-05-19 12:40:00,81.18,81.21,81.16,81.19,2400.0,73.2231,73.2502,73.2051,73.2321,2400.0
2014-05-19 12:50:00,81.18,81.21,81.15,81.15,1500.0,73.2231,73.2502,73.196,73.196,1500.0
2014-05-19 13:00:00,81.14,81.16,81.09,81.1,3100.0,73.187,73.2051,73.1419,73.1509,3100.0
2014-05-19 13:10:00,81.1,81.11,80.99,81.02,4500.0,73.1509,73.16,73.0517,73.0788,4500.0
2014-05-19 13:20:00,81.01,81.06,80.99,80.99,3600.0,73.0698,73.1149,73.0517,73.0517,3600.0
2014-05-19 13:30:00,80.99,81.01,80.95,80.95,4100.0,73.0517,73.0698,73.0156,73.0156,4100.0
2014-05-19 13:40:00,80.94,80.97,80.9,80.95,2100.0,73.0066,73.0337,72.9705,73.0156,2100.0
2014-05-19 13:50:00,80.94,80.98,80.92,80.95,4700.0,73.0066,73.0427,72.9886,73.0156,4700.0
2014-05-19 14:00:00,80.95,80.95,80.84,80.84,20300.0,73.0156,73.0156,72.9164,72.9164,20300.0
2014-05-19 14:10:00,80.84,80.89,80.81,80.84,5700.0,72.9164,72.9615,72.8894,72.9164,5700.0
2014-05-19 14:20:00,80.85,81.0,80.85,80.97,8900.0,72.9254,73.0607,72.9254,73.0337,8900.0
2014-05-19 14:30:00,80.96,81.09,80.96,81.09,5500.0,73.0247,73.1419,73.0247,73.1419,5500.0
2014-05-19 14:40:00,81.05,81.08,80.97,80.97,11400.0,73.1058,73.1329,73.0337,73.0337,11400.0
2014-05-19 14:50:00,80.98,81.12,80.98,81.02,4900.0,73.0427,73.169,73.0427,73.0788,4900.0
2014-05-19 15:00:00,81.02,81.11,81.0,81.04,7500.0,73.0788,73.16,73.0607,73.0968,7500.0
2014-05-19 15:10:00,81.03,81.07,80.95,80.99,8500.0,73.0878,73.1239,73.0156,73.0517,8500.0
2014-05-19 15:20:00,81.03,81.1,80.97,80.99,9800.0,73.0878,73.1509,73.0337,73.0517,9800.0
2014-05-19 15:30:00,81.0,81.13,80.99,81.1,19000.0,73.0607,73.178,73.0517,73.1509,19000.0
2014-05-19 15:40:00,81.11,81.21,81.11,81.2,12800.0,73.16,73.2502,73.16,73.2411,12800.0
2014-05-19 15:50:00,81.2,81.27,81.17,81.21,27300.0,73.2411,73.3043,73.2141,73.2502,27300.0
2014-05-20 09:30:00,81.4,81.54,81.33,81.46,26000.0,73.4215,73.5478,73.3584,73.4757,26000.0
2014-05-20 09:40:00,81.4,81.42,81.29,81.33,1800.0,73.4215,73.4396,73.3223,73.3584,1800.0
2014-05-20 09:50:00,81.35,81.37,81.21,81.21,15000.0,73.3764,73.3945,73.2502,73.2502,15000.0
2014-05-20 10:00:00,81.28,81.38,81.25,81.34,14400.0,73.3133,73.4035,73.2862,73.3674,14400.0
2014-05-20 10:10:00,81.4,81.56,81.35,81.47,10700.0,73.4215,73.5658,73.3764,73.4847,10700.0
2014-05-20 10:20:00,81.47,81.48,81.31,81.32,4100.0,73.4847,73.4937,73.3404,73.3494,4100.0
2014-05-20 10:30:00,81.37,81.41,81.29,81.3,2700.0,73.3945,73.4306,73.3223,73.3313,2700.0
2014-05-20 10:40:00,81.32,81.41,81.29,81.38,3900.0,73.3494,73.4306,73.3223,73.4035,3900.0
2014-05-20 10:50:00,81.34,81.55,81.3,81.55,2800.0,73.3674,73.5568,73.3313,73.5568,2800.0
2014-05-20 11:00:00,81.57,81.57,81.43,81.43,1600.0,73.5749,73.5749,73.4486,73.4486,1600.0
2014-05-20 11:10:00,81.41,81.47,81.37,81.37,4000.0,73.4306,73.4847,73.3945,73.3945,4000.0
2014-05-20 11:20:00,81.41,81.44,81.3,81.34,5500.0,73.4306,73.4576,73.3313,73.3674,5500.0
2014-05-20 11:30:00,81.34,81.47,81.34,81.46,4000.0,73.3674,73.4847,73.3674,73.4757,4000.0
2014-05-20 11:40:00,81.49,81.62,81.49,81.59,2000.0,73.5027,73.62,73.5027,73.5929,2000.0
2014-05-20 11:50:00,81.58,81.62,81.5,81.54,1200.0,73.5839,73.62,73.5117,73.5478,1200.0
2014-05-20 12:00:00,81.54,81.54,81.3,81.31,3000.0,73.5478,73.5478,73.3313,73.3404,3000.0
2014-05-20 12:10:00,81.27,81.27,81.19,81.2,2500.0,73.3043,73.3043,73.2321,73.2411,2500.0
2014-05-20 12:20:00,81.21,81.29,81.19,81.28,8600.0,73.2502,73.3223,73.2321,73.3133,8600.0
2014-05-20 12:30:00,81.24,81.3,81.19,81.23,4900.0,73.2772,73.3313,73.2321,73.2682,4900.0
2014-05-20 12:40:00,81.18,81.3,81.18,81.19,7100.0,73.2231,73.3313,73.2231,73.2321,7100.0
2014-05-20 12:50:00,81.26,81.41,81.26,81.4,5300.0,73.2953,73.4306,73.2953,73.4215,5300.0
2014-05-20 13:00:00,81.34,81.34,81.31,81.31,600.0,73.3674,73.3674,73.3404,73.3404,600.0
2014-05-20 13:10:00,81.35,81.36,81.05,81.1,3600.0,73.3764,73.3855,73.1058,73.1509,3600.0
2014-05-20 13:20:00,81.05,81.2,81.04,81.2,2300.0,73.1058,73.2411,73.0968,73.2411,2300.0
2014-05-20 13:30:00,81.2,81.2,81.07,81.07,6700.0,73.2411,73.2411,73.1239,73.1239,6700.0
2014-05-20 13:40:00,81.07,81.07,80.88,80.94,5200.0,73.1239,73.1239,72.9525,73.0066,5200.0
2014-05-20 13:50:00,80.97,81.04,80.94,81.03,8500.0,73.0337,73.0968,73.0066,73.0878,8500.0
2014-05-20 14:00:00,81.03,81.16,81.02,81.16,7600.0,73.0878,73.2051,73.0788,73.2051,7600.0
2014-05-20 14:10:00,81.16,81.18,81.08,81.14,3300.0,73.2051,73.2231,73.1329,73.187,3300.0
2014-05-20 14:20:00,81.13,81.18,81.11,81.11,3300.0,73.178,73.2231,73.16,73.16,3300.0
2014-05-20 14:30:00,81.12,81.18,81.02,81.08,5600.0,73.169,73.2231,73.0788,73.1329,5600.0
2014-05-20 14:40:00,81.08,81.08,80.98,81.0,2900.0,73.1329,73.1329,73.0427,73.0607,2900.0
2014-05-20 14:50:00,80.99,81.04,80.9,80.9,2500.0,73.0517,73.0968,72.9705,72.9705,2500.0
2014-05-20 15:00:00,80.92,81.08,80.92,81.05,4300.0,72.9886,73.1329,72.9886,73.1058,4300.0
2014-05-20 15:10:00,81.03,81.12,81.03,81.1,3800.0,73.0878,73.169,73.0878,73.1509,3800.0
2014-05-20 15:20:00,81.11,81.17,81.04,81.11,5000.0,73.16,73.2141,73.0968,73.16,5000.0
2014-05-20 15:30:00,81.13,81.26,81.09,81.26,8900.0,73.178,73.2953,73.1419,73.2953,8900.0
2014-05-20 15:40:00,81.26,81.26,81.14,81.15,7500.0,73.2953,73.2953,73.187,73.196,7500.0
2014-05-20 15:50:00,81.16,81.17,81.0,81.09,12200.0,73.2051,73.2141,73.0607,73.1419,12200.0
2014-05-21 09:30:00,81.58,81.77,81.56,81.69,17700.0,73.5839,73.7553,73.5658,73.6831,17700.0
2014-05-21 09:40:00,81.69,81.83,81.67,81.83,6100.0,73.6831,73.8094,73.6651,73.8094,6100.0
2014-05-21 09:50:00,81.8,81.88,81.75,81.75,5200.0,73.7823,73.8545,73.7372,73.7372,5200.0
2014-05-21 10:00:00,81.78,82.04,81.78,82.03,8700.0,73.7643,73.9988,73.7643,73.9898,8700.0
2014-05-21 10:10:00,82.01,82.05,81.98,81.99,3000.0,73.9717,74.0078,73.9447,73.9537,3000.0
2014-05-21 10:20:00,81.98,82.03,81.97,81.99,3900.0,73.9447,73.9898,73.9357,73.9537,3900.0
2014-05-21 10:30:00,82.06,82.16,82.06,82.13,4500.0,74.0168,74.107,74.0168,74.08,4500.0
2014-05-21 10:40:00,82.11,82.15,82.09,82.14,13300.0,74.0619,74.098,74.0439,74.089,13300.0
2014-05-21 10:50:00,82.13,82.17,82.0,82.01,15300.0,74.08,74.1161,73.9627,73.9717,15300.0
2014-05-21 11:00:00,82.01,82.11,82.0,82.09,3500.0,73.9717,74.0619,73.9627,74.0439,3500.0
2014-05-21 11:10:00,82.11,82.2,82.04,82.04,7200.0,74.0619,74.1431,73.9988,73.9988,7200.0
2014-05-21 11:20:00,82.03,82.08,81.91,82.0,13100.0,73.9898,74.0349,73.8815,73.9627,13100.0
2014-05-21 11:30:00,82.0,82.08,81.97,82.0,4400.0,73.9627,74.0349,73.9357,73.9627,4400.0
2014-05-21 11:40:00,81.93,81.95,81.82,81.89,5100.0,73.8996,73.9176,73.8004,73.8635,5100.0
2014-05-21 11:50:00,81.86,81.96,81.81,81.96,4700.0,73.8364,73.9266,73.7913,73.9266,4700.0
2014-05-21 12:00:00,81.97,81.97,81.94,81.94,1300.0,73.9357,73.9357,73.9086,73.9086,1300.0
2014-05-21 12:10:00,81.94,81.98,81.92,81.93,800.0,73.9086,73.9447,73.8906,73.8996,800.0
2014-05-21 12:20:00,81.9,82.08,81.9,82.08,17800.0,73.8725,74.0349,73.8725,74.0349,17800.0
2014-05-21 12:30:00,82.09,82.21,82.09,82.21,3100.0,74.0439,74.1521,74.0439,74.1521,3100.0
2014-05-21 12:40:00,82.23,82.24,82.18,82.22,1700.0,74.1702,74.1792,74.1251,74.1612,1700.0
2014-05-21 12:50:00,82.22,82.26,82.18,82.26,7600.0,74.1612,74.1972,74.1251,74.1972,7600.0
2014-05-21 13:00:00,82.28,82.32,82.26,82.27,1700.0,74.2153,74.2514,74.1972,74.2063,1700.0
2014-05-21 13:10:00,82.28,82.28,82.23,82.23,1600.0,74.2153,74.2153,74.1702,74.1702,1600.0
2014-05-21 13:20:00,82.21,82.23,82.18,82.19,2600.0,74.1521,74.1702,74.1251,74.1341,2600.0
2014-05-21 13:30:00,82.19,82.23,82.19,82.22,1900.0,74.1341,74.1702,74.1341,74.1612,1900.0
2014-05-21 13:40:00,82.23,82.23,82.16,82.22,4600.0,74.1702,74.1702,74.107,74.1612,4600.0
2014-05-21 13:50:00,82.22,82.26,82.19,82.19,9400.0,74.1612,74.1972,74.1341,74.1341,9400.0
2014-05-21 14:00:00,82.23,82.38,82.22,82.28,15800.0,74.1702,74.3055,74.1612,74.2153,15800.0
2014-05-21 14:10:00,82.25,82.27,82.17,82.27,14800.0,74.1882,74.2063,74.1161,74.2063,14800.0
2014-05-21 14:20:00,82.29,82.36,82.27,82.31,4600.0,74.2243,74.2874,74.2063,74.2423,4600.0
2014-05-21 14:30:00,82.36,82.46,82.35,82.43,5500.0,74.2874,74.3776,74.2784,74.3506,5500.0
2014-05-21 14:40:00,82.43,82.61,82.43,82.59,8700.0,74.3506,74.5129,74.3506,74.4949,8700.0
2014-05-21 14:50:00,82.58,82.62,82.5,82.5,12200.0,74.4859,74.522,74.4137,74.4137,12200.0
2014-05-21 15:00:00,82.5,82.61,82.5,82.58,5300.0,74.4137,74.5129,74.4137,74.4859,5300.0
2014-05-21 15:10:00,82.59,82.77,82.59,82.75,32000.0,74.4949,74.6573,74.4949,74.6392,32000.0
2014-05-21 15:20:00,82.75,82.77,82.67,82.73,16300.0,74.6392,74.6573,74.5671,74.6212,16300.0
2014-05-21 15:30:00,82.73,82.92,82.73,82.9,31200.0,74.6212,74.7925,74.6212,74.7745,31200.0
2014-05-21 15:40:00,82.91,83.01,82.86,82.99,42500.0,74.7835,74.8737,74.7384,74.8557,42500.0
2014-05-21 15:50:00,82.99,83.06,82.85,83.0,77000.0,74.8557,74.9188,74.7294,74.8647,77000.0
2014-05-22 09:30:00,83.04,83.17,82.98,83.11,21300.0,74.9008,75.018,74.8467,74.9639,21300.0
2014-05-22 09:40:00,83.08,83.12,83.0,83.06,14100.0,74.9369,74.9729,74.8647,74.9188,14100.0
2014-05-22 09:50:00,83.06,83.09,82.95,83.01,5600.0,74.9188,74.9459,74.8196,74.8737,5600.0
2014-05-22 10:00:00,82.95,83.01,82.88,82.96,22600.0,74.8196,74.8737,74.7565,74.8286,22600.0
2014-05-22 10:10:00,83.0,83.09,82.95,83.08,21200.0,74.8647,74.9459,74.8196,74.9369,21200.0
2014-05-22 10:20:00,83.05,83.16,83.0,83.09,6500.0,74.9098,75.009,74.8647,74.9459,6500.0
2014-05-22 10:30:00,83.02,83.22,83.02,83.22,7100.0,74.8827,75.0631,74.8827,75.0631,7100.0
2014-05-22 10:40:00,83.19,83.19,82.98,83.09,7900.0,75.0361,75.0361,74.8467,74.9459,7900.0
2014-05-22 10:50:00,83.1,83.17,83.03,83.1,6400.0,74.9549,75.018,74.8918,74.9549,6400.0
2014-05-22 11:00:00,83.1,83.12,82.97,83.11,6800.0,74.9549,74.9729,74.8376,74.9639,6800.0
2014-05-22 11:10:00,83.1,83.12,83.02,83.05,7400.0,74.9549,74.9729,74.8827,74.9098,7400.0
2014-05-22 11:20:00,83.05,83.1,82.97,83.05,4400.0,74.9098,74.9549,74.8376,74.9098,4400.0
2014-05-22 11:30:00,83.06,83.12,82.99,83.01,21100.0,74.9188,74.9729,74.8557,74.8737,21100.0
2014-05-22 11:40:00,82.99,83.07,82.96,83.07,2400.0,74.8557,74.9278,74.8286,74.9278,2400.0
2014-05-22 11:50:00,83.02,83.22,83.02,83.22,2000.0,74.8827,75.0631,74.8827,75.0631,2000.0
2014-05-22 12:00:00,83.21,83.26,83.19,83.23,3300.0,75.0541,75.0992,75.0361,75.0722,3300.0
2014-05-22 12:10:00,83.19,83.23,83.19,83.2,3100.0,75.0361,75.0722,75.0361,75.0451,3100.0
2014-05-22 12:20:00,83.21,83.38,83.21,83.38,10100.0,75.0541,75.2075,75.0541,75.2075,10100.0
2014-05-22 12:30:00,83.34,83.48,83.34,83.48,2500.0,75.1714,75.2977,75.1714,75.2977,2500.0
2014-05-22 12:40:00,83.45,83.47,83.41,83.42,3100.0,75.2706,75.2886,75.2345,75.2435,3100.0
2014-05-22 12:50:00,83.41,83.41,83.35,83.35,1600.0,75.2345,75.2345,75.1804,75.1804,1600.0
2014-05-22 13:00:00,83.36,83.38,83.31,83.31,2000.0,75.1894,75.2075,75.1443,75.1443,2000.0
2014-05-22 13:10:00,83.3,83.41,83.3,83.35,7500.0,75.1353,75.2345,75.1353,75.1804,7500.0
2014-05-22 13:20:00,83.38,83.4,83.38,83.4,800.0,75.2075,75.2255,75.2075,75.2255,800.0
2014-05-22 13:30:00,83.45,83.51,83.43,83.46,4200.0,75.2706,75.3247,75.2526,75.2796,4200.0
2014-05-22 13:40:00,83.46,83.48,83.42,83.42,800.0,75.2796,75.2977,75.2435,75.2435,800.0
2014-05-22 13:50:00,83.4,83.47,83.37,83.39,6500.0,75.2255,75.2886,75.1984,75.2165,6500.0
2014-05-22 14:00:00,83.37,83.42,83.31,83.34,5600.0,75.1984,75.2435,75.1443,75.1714,5600.0
2014-05-22 14:10:00,83.31,83.31,83.23,83.23,4000.0,75.1443,75.1443,75.0722,75.0722,4000.0
2014-05-22 14:20:00,83.28,83.41,83.28,83.4,6200.0,75.1173,75.2345,75.1173,75.2255,6200.0
2014-05-22 14:30:00,83.4,83.47,83.4,83.47,3000.0,75.2255,75.2886,75.2255,75.2886,3000.0
2014-05-22 14:40:00,83.47,83.47,83.43,83.47,1500.0,75.2886,75.2886,75.2526,75.2886,1500.0
2014-05-22 14:50:00,83.45,83.49,83.45,83.46,2100.0,75.2706,75.3067,75.2706,75.2796,2100.0
2014-05-22 15:00:00,83.45,83.47,83.31,83.4,8400.0,75.2706,75.2886,75.1443,75.2255,8400.0
2014-05-22 15:10:00,83.39,83.42,83.32,83.37,3800.0,75.2165,75.2435,75.1533,75.1984,3800.0
2014-05-22 15:20:00,83.39,83.46,83.36,83.39,5900.0,75.2165,75.2796,75.1894,75.2165,5900.0
2014-05-22 15:30:00,83.39,83.6,83.38,83.56,43800.0,75.2165,75.4059,75.2075,75.3698,43800.0
2014-05-22 15:40:00,83.54,83.6,83.51,83.53,22200.0,75.3518,75.4059,75.3247,75.3428,22200.0
2014-05-22 15:50:00,83.53,83.56,83.3,83.32,49500.0,75.3428,75.3698,75.1353,75.1533,49500.0
2014-05-23 09:30:00,82.91,82.98,82.86,82.88,16800.0,74.7835,74.8467,74.7384,74.7565,16800.0
2014-05-23 09:40:00,82.91,82.94,82.86,82.89,18200.0,74.7835,74.8106,74.7384,74.7655,18200.0
2014-05-23 09:50:00,82.89,83.08,82.79,83.08,15300.0,74.7655,74.9369,74.6753,74.9369,15300.0
2014-05-23 10:00:00,83.06,83.11,82.99,83.01,34100.0,74.9188,74.9639,74.8557,74.8737,34100.0
2014-05-23 10:10:00,83.05,83.17,83.05,83.14,15400.0,74.9098,75.018,74.9098,74.991,15400.0
2014-05-23 10:20:00,83.14,83.2,83.1,83.15,14500.0,74.991,75.0451,74.9549,75.0,14500.0
2014-05-23 10:30:00,83.18,83.25,83.17,83.21,8800.0,75.0271,75.0902,75.018,75.0541,8800.0
2014-05-23 10:40:00,83.2,83.25,83.15,83.22,9900.0,75.0451,75.0902,75.0,75.0631,9900.0
2014-05-23 10:50:00,83.22,83.31,83.21,83.31,5100.0,75.0631,75.1443,75.0541,75.1443,5100.0
2014-05-23 11:00:00,83.34,83.39,83.29,83.35,12600.0,75.1714,75.2165,75.1263,75.1804,12600.0
2014-05-23 11:10:00,83.34,83.39,83.27,83.35,8500.0,75.1714,75.2165,75.1082,75.1804,8500.0
2014-05-23 11:20:00,83.35,83.35,83.17,83.17,6400.0,75.1804,75.1804,75.018,75.018,6400.0
2014-05-23 11:30:00,83.17,83.26,83.14,83.2,7600.0,75.018,75.0992,74.991,75.0451,7600.0
2014-05-23 11:40:00,83.22,83.26,83.08,83.08,2600.0,75.0631,75.0992,74.9369,74.9369,2600.0
2014-05-23 11:50:00,83.07,83.08,83.04,83.04,1900.0,74.9278,74.9369,74.9008,74.9008,1900.0
2014-05-23 12:00:00,83.09,83.14,83.09,83.1,700.0,74.9459,74.991,74.9459,74.9549,700.0
2014-05-23 12:10:00,83.15,83.17,83.1,83.17,4000.0,75.0,75.018,74.9549,75.018,4000.0
2014-05-23 12:20:00,83.14,83.15,83.09,83.11,1600.0,74.991,75.0,74.9459,74.9639,1600.0
2014-05-23 12:30:00,83.09,83.1,83.06,83.09,1300.0,74.9459,74.9549,74.9188,74.9459,1300.0
2014-05-23 12:40:00,83.05,83.13,83.05,83.13,1100.0,74.9098,74.982,74.9098,74.982,1100.0
2014-05-23 12:50:00,83.13,83.16,83.13,83.14,1400.0,74.982,75.009,74.982,74.991,1400.0
2014-05-23 13:00:00,83.14,83.32,83.14,83.3,10900.0,74.991,75.1533,74.991,75.1353,10900.0
2014-05-23 13:10:00,83.3,83.32,83.27,83.3,2000.0,75.1353,75.1533,75.1082,75.1353,2000.0
2014-05-23 13:20:00,83.35,83.41,83.34,83.4,4400.0,75.1804,75.2345,75.1714,75.2255,4400.0
2014-05-23 13:30:00,83.41,83.47,83.4,83.45,3400.0,75.2345,75.2886,75.2255,75.2706,3400.0
2014-05-23 13:40:00,83.43,83.44,83.4,83.41,3100.0,75.2526,75.2616,75.2255,75.2345,3100.0
2014-05-23 13:50:00,83.42,83.53,83.42,83.51,8200.0,75.2435,75.3428,75.2435,75.3247,8200.0
2014-05-23 14:00:00,83.5,83.53,83.47,83.5,5300.0,75.3157,75.3428,75.2886,75.3157,5300.0
2014-05-23 14:10:00,83.5,83.6,83.48,83.6,20400.0,75.3157,75.4059,75.2977,75.4059,20400.0
2014-05-23 14:20:00,83.6,83.6,83.54,83.56,8100.0,75.4059,75.4059,75.3518,75.3698,8100.0
2014-05-23 14:30:00,83.58,83.67,83.56,83.65,12100.0,75.3879,75.469,75.3698,75.451,12100.0
2014-05-23 14:40:00,83.66,83.8,83.66,83.8,13500.0,75.46,75.5863,75.46,75.5863,13500.0
2014-05-23 14:50:00,83.79,83.85,83.78,83.79,9100.0,75.5773,75.6314,75.5683,75.5773,9100.0
2014-05-23 15:00:00,83.79,83.83,83.78,83.82,7600.0,75.5773,75.6134,75.5683,75.6043,7600.0
2014-05-23 15:10:00,83.79,83.81,83.73,83.74,8300.0,75.5773,75.5953,75.5232,75.5322,8300.0
2014-05-23 15:20:00,83.71,83.72,83.6,83.61,8200.0,75.5051,75.5141,75.4059,75.4149,8200.0
2014-05-23 15:30:00,83.61,83.62,83.49,83.49,14400.0,75.4149,75.4239,75.3067,75.3067,14400.0
2014-05-23 15:40:00,83.5,83.55,83.5,83.5,17100.0,75.3157,75.3608,75.3157,75.3157,17100.0
2014-05-23 15:50:00,83.51,83.52,83.46,83.52,37800.0,75.3247,75.3337,75.2796,75.3337,37800.0
2014-05-27 09:30:00,84.32,84.44,84.29,84.4,25600.0,76.0553,76.1636,76.0283,76.1275,25600.0
2014-05-27 09:40:00,84.37,84.6,84.37,84.54,11000.0,76.1004,76.3079,76.1004,76.2538,11000.0
2014-05-27 09:50:00,84.51,84.66,84.49,84.66,14100.0,76.2267,76.362,76.2087,76.362,14100.0
2014-05-27 10:00:00,84.67,84.77,84.61,84.69,25200.0,76.371,76.4612,76.3169,76.3891,25200.0
2014-05-27 10:10:00,84.66,84.81,84.65,84.8,15200.0,76.362,76.4973,76.353,76.4883,15200.0
2014-05-27 10:20:00,84.82,84.93,84.79,84.93,6900.0,76.5063,76.6055,76.4793,76.6055,6900.0
2014-05-27 10:30:00,84.92,85.02,84.91,85.02,9800.0,76.5965,76.6867,76.5875,76.6867,9800.0
2014-05-27 10:40:00,85.03,85.12,84.99,85.12,11800.0,76.6957,76.7769,76.6597,76.7769,11800.0
2014-05-27 10:50:00,85.11,85.23,85.11,85.2,13800.0,76.7679,76.8761,76.7679,76.8491,13800.0
2014-05-27 11:00:00,85.2,85.34,85.2,85.32,37700.0,76.8491,76.9754,76.8491,76.9573,37700.0
2014-05-27 11:10:00,85.33,85.46,85.33,85.45,6900.0,76.9663,77.0836,76.9663,77.0746,6900.0
2014-05-27 11:20:00,85.45,85.56,85.44,85.47,10100.0,77.0746,77.1738,77.0655,77.0926,10100.0
2014-05-27 11:30:00,85.44,85.5,85.38,85.38,22600.0,77.0655,77.1197,77.0114,77.0114,22600.0
2014-05-27 11:40:00,85.37,85.39,85.33,85.34,2200.0,77.0024,77.0204,76.9663,76.9754,2200.0
2014-05-27 11:50:00,85.32,85.33,85.2,85.2,2300.0,76.9573,76.9663,76.8491,76.8491,2300.0
2014-05-27 12:00:00,85.2,85.26,85.19,85.25,2500.0,76.8491,76.9032,76.8401,76.8942,2500.0
2014-05-27 12:10:00,85.23,85.23,85.18,85.21,14500.0,76.8761,76.8761,76.831,76.8581,14500.0
2014-05-27 12:20:00,85.21,85.21,85.07,85.18,7800.0,76.8581,76.8581,76.7318,76.831,7800.0
2014-05-27 12:30:00,85.13,85.24,85.13,85.24,10000.0,76.7859,76.8852,76.7859,76.8852,10000.0
2014-05-27 12:40:00,85.24,85.24,85.17,85.24,3600.0,76.8852,76.8852,76.822,76.8852,3600.0
2014-05-27 12:50:00,85.16,85.21,85.08,85.08,3800.0,76.813,76.8581,76.7408,76.7408,3800.0
2014-05-27 13:00:00,85.08,85.21,85.03,85.19,6700.0,76.7408,76.8581,76.6957,76.8401,6700.0
2014-05-27 13:10:00,85.13,85.19,84.99,84.99,7600.0,76.7859,76.8401,76.6597,76.6597,7600.0
2014-05-27 13:20:00,84.95,85.01,84.92,84.95,9900.0,76.6236,76.6777,76.5965,76.6236,9900.0
2014-05-27 13:30:00,84.95,84.96,84.88,84.92,6200.0,76.6236,76.6326,76.5604,76.5965,6200.0
2014-05-27 13:40:00,84.9,84.96,84.9,84.95,10200.0,76.5785,76.6326,76.5785,76.6236,10200.0
2014-05-27 13:50:00,84.94,84.94,84.86,84.86,4100.0,76.6146,76.6146,76.5424,76.5424,4100.0
2014-05-27 14:00:00,84.86,84.9,84.83,84.84,6700.0,76.5424,76.5785,76.5153,76.5244,6700.0
2014-05-27 14:10:00,84.87,84.92,84.79,84.92,7500.0,76.5514,76.5965,76.4793,76.5965,7500.0
2014-05-27 14:20:00,84.91,84.96,84.89,84.9,6000.0,76.5875,76.6326,76.5695,76.5785,6000.0
2014-05-27 14:30:00,84.9,85.0,84.88,84.98,7100.0,76.5785,76.6687,76.5604,76.6506,7100.0
2014-05-27 14:40:00,84.99,85.01,84.95,84.97,7000.0,76.6597,76.6777,76.6236,76.6416,7000.0
2014-05-27 14:50:00,84.96,85.01,84.95,84.99,10800.0,76.6326,76.6777,76.6236,76.6597,10800.0
2014-05-27 15:00:00,84.97,85.01,84.95,85.0,13600.0,76.6416,76.6777,76.6236,76.6687,13600.0
2014-05-27 15:10:00,85.0,85.09,85.0,85.09,11800.0,76.6687,76.7499,76.6687,76.7499,11800.0
2014-05-27 15:20:00,85.08,85.19,85.06,85.19,16800.0,76.7408,76.8401,76.7228,76.8401,16800.0
2014-05-27 15:30:00,85.18,85.2,85.15,85.18,17800.0,76.831,76.8491,76.804,76.831,17800.0
2014-05-27 15:40:00,85.19,85.33,85.19,85.28,27400.0,76.8401,76.9663,76.8401,76.9212,27400.0
2014-05-27 15:50:00,85.28,85.3,85.23,85.25,35900.0,76.9212,76.9393,76.8761,76.8942,35900.0
2014-05-28 09:30:00,85.04,85.17,84.92,85.04,23500.0,76.7048,76.822,76.5965,76.7048,23500.0
2014-05-28 09:40:00,85.02,85.24,84.98,85.14,11600.0,76.6867,76.8852,76.6506,76.795,11600.0
2014-05-28 09:50:00,85.15,85.25,84.96,84.96,7700.0,76.804,76.8942,76.6326,76.6326,7700.0
2014-05-28 10:00:00,84.95,84.95,84.77,84.95,6600.0,76.6236,76.6236,76.4612,76.6236,6600.0
2014-05-28 10:10:00,84.95,84.97,84.88,84.88,7600.0,76.6236,76.6416,76.5604,76.5604,7600.0
2014-05-28 10:20:00,84.92,84.92,84.79,84.88,6500.0,76.5965,76.5965,76.4793,76.5604,6500.0
2014-05-28 10:30:00,84.89,84.9,84.8,84.82,3100.0,76.5695,76.5785,76.4883,76.5063,3100.0
2014-05-28 10:40:00,84.8,84.8,84.65,84.7,5400.0,76.4883,76.4883,76.353,76.3981,5400.0
2014-05-28 10:50:00,84.72,84.87,84.71,84.85,4900.0,76.4161,76.5514,76.4071,76.5334,4900.0
2014-05-28 11:00:00,84.87,84.98,84.87,84.95,3600.0,76.5514,76.6506,76.5514,76.6236,3600.0
2014-05-28 11:10:00,84.96,84.96,84.87,84.93,20900.0,76.6326,76.6326,76.5514,76.6055,20900.0
2014-05-28 11:20:00,84.89,85.07,84.89,85.04,3300.0,76.5695,76.7318,76.5695,76.7048,3300.0
2014-05-28 11:30:00,85.0,85.14,84.99,85.1,15600.0,76.6687,76.795,76.6597,76.7589,15600.0
2014-05-28 11:40:00,85.1,85.1,85.05,85.05,1100.0,76.7589,76.7589,76.7138,76.7138,1100.0
2014-05-28 11:50:00,85.02,85.08,84.97,84.97,1400.0,76.6867,76.7408,76.6416,76.6416,1400.0
2014-05-28 12:00:00,84.96,85.0,84.93,84.93,900.0,76.6326,76.6687,76.6055,76.6055,900.0
2014-05-28 12:10:00,84.94,85.03,84.92,84.92,3600.0,76.6146,76.6957,76.5965,76.5965,3600.0
2014-05-28 12:20:00,84.94,84.95,84.82,84.83,8200.0,76.6146,76.6236,76.5063,76.5153,8200.0
2014-05-28 12:30:00,84.83,84.96,84.83,84.94,1900.0,76.5153,76.6326,76.5153,76.6146,1900.0
2014-05-28 12:40:00,84.94,84.96,84.91,84.92,12200.0,76.6146,76.6326,76.5875,76.5965,12200.0
2014-05-28 12:50:00,84.96,84.96,84.9,84.95,1800.0,76.6326,76.6326,76.5785,76.6236,1800.0
2014-05-28 13:00:00,84.91,84.91,84.88,84.91,800.0,76.5875,76.5875,76.5604,76.5875,800.0
2014-05-28 13:10:00,84.91,85.02,84.91,85.02,1800.0,76.5875,76.6867,76.5875,76.6867,1800.0
2014-05-28 13:20:00,85.01,85.05,85.01,85.05,1200.0,76.6777,76.7138,76.6777,76.7138,1200.0
2014-05-28 13:30:00,84.98,84.98,84.97,84.97,400.0,76.6506,76.6506,76.6416,76.6416,400.0
2014-05-28 13:40:00,84.93,84.93,84.87,84.89,2400.0,76.6055,76.6055,76.5514,76.5695,2400.0
2014-05-28 13:50:00,84.9,85.01,84.86,85.01,3000.0,76.5785,76.6777,76.5424,76.6777,3000.0
2014-05-28 14:00:00,85.0,85.0,84.95,84.97,2100.0,76.6687,76.6687,76.6236,76.6416,2100.0
2014-05-28 14:10:00,84.97,85.0,84.89,84.9,11700.0,76.6416,76.6687,76.5695,76.5785,11700.0
2014-05-28 14:20:00,84.87,84.95,84.87,84.93,5600.0,76.5514,76.6236,76.5514,76.6055,5600.0
2014-05-28 14:30:00,84.93,84.96,84.87,84.94,3700.0,76.6055,76.6326,76.5514,76.6146,3700.0
2014-05-28 14:40:00,84.93,84.95,84.89,84.95,2800.0,76.6055,76.6236,76.5695,76.6236,2800.0
2014-05-28 14:50:00,84.95,84.98,84.91,84.91,16300.0,76.6236,76.6506,76.5875,76.5875,16300.0
2014-05-28 15:00:00,84.92,84.93,84.84,84.87,22800.0,76.5965,76.6055,76.5244,76.5514,22800.0
2014-05-28 15:10:00,84.89,84.97,84.87,84.95,7700.0,76.5695,76.6416,76.5514,76.6236,7700.0
2014-05-28 15:20:00,84.96,84.97,84.92,84.93,4300.0,76.6326,76.6416,76.5965,76.6055,4300.0
2014-05-28 15:30:00,84.93,84.94,84.88,84.91,11000.0,76.6055,76.6146,76.5604,76.5875,11000.0
2014-05-28 15:40:00,84.9,84.95,84.86,84.88,9400.0,76.5785,76.6236,76.5424,76.5604,9400.0
2014-05-28 15:50:00,84.89,84.91,84.82,84.84,18300.0,76.5695,76.5875,76.5063,76.5244,18300.0
2014-05-29 09:30:00,85.2,85.23,84.9,84.9,9300.0,76.8491,76.8761,76.5785,76.5785,9300.0
2014-05-29 09:40:00,84.97,85.15,84.97,85.06,20400.0,76.6416,76.804,76.6416,76.7228,20400.0
2014-05-29 09:50:00,85.08,85.2,85.05,85.2,7800.0,76.7408,76.8491,76.7138,76.8491,7800.0
2014-05-29 10:00:00,85.2,85.22,85.08,85.08,1600.0,76.8491,76.8671,76.7408,76.7408,1600.0
2014-05-29 10:10:00,85.1,85.18,85.06,85.17,7800.0,76.7589,76.831,76.7228,76.822,7800.0
2014-05-29 10:20:00,85.2,85.24,85.13,85.19,14900.0,76.8491,76.8852,76.7859,76.8401,14900.0
2014-05-29 10:30:00,85.14,85.24,85.11,85.23,6800.0,76.795,76.8852,76.7679,76.8761,6800.0
2014-05-29 10:40:00,85.23,85.3,85.2,85.2,15300.0,76.8761,76.9393,76.8491,76.8491,15300.0
2014-05-29 10:50:00,85.21,85.22,85.15,85.22,2200.0,76.8581,76.8671,76.804,76.8671,2200.0
2014-05-29 11:00:00,85.2,85.25,85.15,85.22,4700.0,76.8491,76.8942,76.804,76.8671,4700.0
2014-05-29 11:10:00,85.22,85.23,85.14,85.14,3600.0,76.8671,76.8761,76.795,76.795,3600.0
2014-05-29 11:20:00,85.12,85.17,85.07,85.16,2800.0,76.7769,76.822,76.7318,76.813,2800.0
2014-05-29 11:30:00,85.17,85.21,85.12,85.19,2300.0,76.822,76.8581,76.7769,76.8401,2300.0
2014-05-29 11:40:00,85.15,85.15,85.0,85.05,1500.0,76.804,76.804,76.6687,76.7138,1500.0
2014-05-29 11:50:00,84.96,85.02,84.92,84.92,1800.0,76.6326,76.6867,76.5965,76.5965,1800.0
2014-05-29 12:00:00,84.92,84.98,84.92,84.98,500.0,76.5965,76.6506,76.5965,76.6506,500.0
2014-05-29 12:10:00,84.96,85.0,84.9,84.94,2300.0,76.6326,76.6687,76.5785,76.6146,2300.0
2014-05-29 12:20:00,84.92,84.92,84.84,84.85,1500.0,76.5965,76.5965,76.5244,76.5334,1500.0
2014-05-29 12:30:00,84.91,84.91,84.85,84.85,1600.0,76.5875,76.5875,76.5334,76.5334,1600.0
2014-05-29 12:40:00,84.87,84.92,84.86,84.9,1600.0,76.5514,76.5965,76.5424,76.5785,1600.0
2014-05-29 12:50:00,84.88,84.93,84.88,84.91,1000.0,76.5604,76.6055,76.5604,76.5875,1000.0
2014-05-29 13:00:00,84.93,84.93,84.87,84.91,1000.0,76.6055,76.6055,76.5514,76.5875,1000.0
2014-05-29 13:10:00,84.9,84.9,84.79,84.8,3600.0,76.5785,76.5785,76.4793,76.4883,3600.0
2014-05-29 13:20:00,84.73,84.77,84.73,84.75,2200.0,76.4251,76.4612,76.4251,76.4432,2200.0
2014-05-29 13:30:00,84.72,84.74,84.71,84.72,2500.0,76.4161,76.4342,76.4071,76.4161,2500.0
2014-05-29 13:40:00,84.72,84.84,84.72,84.8,4600.0,76.4161,76.5244,76.4161,76.4883,4600.0
2014-05-29 13:50:00,84.77,84.83,84.77,84.79,2200.0,76.4612,76.5153,76.4612,76.4793,2200.0
2014-05-29 14:00:00,84.79,84.81,84.78,84.81,1200.0,76.4793,76.4973,76.4702,76.4973,1200.0
2014-05-29 14:10:00,84.83,84.86,84.83,84.83,1900.0,76.5153,76.5424,76.5153,76.5153,1900.0
2014-05-29 14:20:00,84.82,84.88,84.79,84.88,3000.0,76.5063,76.5604,76.4793,76.5604,3000.0
2014-05-29 14:30:00,84.85,84.91,84.84,84.91,900.0,76.5334,76.5875,76.5244,76.5875,900.0
2014-05-29 14:40:00,84.91,84.98,84.86,84.98,5200.0,76.5875,76.6506,76.5424,76.6506,5200.0
2014-05-29 14:50:00,84.98,85.06,84.96,85.06,4200.0,76.6506,76.7228,76.6326,76.7228,4200.0
2014-05-29 15:00:00,85.05,85.1,85.05,85.07,7900.0,76.7138,76.7589,76.7138,76.7318,7900.0
2014-05-29 15:10:00,85.09,85.09,85.06,85.07,5800.0,76.7499,76.7499,76.7228,76.7318,5800.0
2014-05-29 15:20:00,85.07,85.17,85.07,85.15,7500.0,76.7318,76.822,76.7318,76.804,7500.0
2014-05-29 15:30:00,85.18,85.19,85.11,85.15,6000.0,76.831,76.8401,76.7679,76.804,6000.0
2014-05-29 15:40:00,85.15,85.22,85.13,85.21,7000.0,76.804,76.8671,76.7859,76.8581,7000.0
2014-05-29 15:50:00,85.22,85.25,85.17,85.21,25200.0,76.8671,76.8942,76.822,76.8581,25200.0
2014-05-30 09:30:00,86.3,86.32,85.9,85.95,51800.0,77.8413,77.8593,77.4805,77.5256,51800.0
2014-05-30 09:40:00,85.94,85.98,85.83,85.83,15800.0,77.5165,77.5526,77.4173,77.4173,15800.0
2014-05-30 09:50:00,85.83,85.85,85.78,85.8,24500.0,77.4173,77.4354,77.3722,77.3903,24500.0
2014-05-30 10:00:00,85.8,85.82,85.71,85.75,37900.0,77.3903,77.4083,77.3091,77.3452,37900.0
2014-05-30 10:10:00,85.74,85.78,85.65,85.68,24200.0,77.3361,77.3722,77.255,77.282,24200.0
2014-05-30 10:20:00,85.7,85.84,85.68,85.83,4400.0,77.3001,77.4263,77.282,77.4173,4400.0
2014-05-30 10:30:00,85.82,85.89,85.79,85.85,2800.0,77.4083,77.4714,77.3812,77.4354,2800.0
2014-05-30 10:40:00,85.87,85.91,85.82,85.89,29000.0,77.4534,77.4895,77.4083,77.4714,29000.0
2014-05-30 10:50:00,85.88,85.93,85.84,85.91,23100.0,77.4624,77.5075,77.4263,77.4895,23100.0
2014-05-30 11:00:00,85.92,85.98,85.87,85.98,7600.0,77.4985,77.5526,77.4534,77.5526,7600.0
2014-05-30 11:10:00,85.97,86.0,85.91,85.95,24900.0,77.5436,77.5707,77.4895,77.5256,24900.0
2014-05-30 11:20:00,85.96,86.0,85.83,85.85,6600.0,77.5346,77.5707,77.4173,77.4354,6600.0
2014-05-30 11:30:00,85.86,85.92,85.81,85.9,7200.0,77.4444,77.4985,77.3993,77.4805,7200.0
2014-05-30 11:40:00,85.86,85.93,85.86,85.9,1400.0,77.4444,77.5075,77.4444,77.4805,1400.0
2014-05-30 11:50:00,85.9,85.9,85.81,85.84,800.0,77.4805,77.4805,77.3993,77.4263,800.0
2014-05-30 12:00:00,85.85,85.91,85.85,85.88,2500.0,77.4354,77.4895,77.4354,77.4624,2500.0
2014-05-30 12:10:00,85.86,85.88,85.8,85.81,7000.0,77.4444,77.4624,77.3903,77.3993,7000.0
2014-05-30 12:20:00,85.87,85.87,85.68,85.69,1600.0,77.4534,77.4534,77.282,77.291,1600.0
2014-05-30 12:30:00,85.73,85.73,85.53,85.55,5100.0,77.3271,77.3271,77.1467,77.1648,5100.0
2014-05-30 12:40:00,85.51,85.6,85.42,85.57,8000.0,77.1287,77.2099,77.0475,77.1828,8000.0
2014-05-30 12:50:00,85.53,85.55,85.5,85.52,1000.0,77.1467,77.1648,77.1197,77.1377,1000.0
2014-05-30 13:00:00,85.54,85.65,85.52,85.65,2000.0,77.1557,77.255,77.1377,77.255,2000.0
2014-05-30 13:10:00,85.64,85.65,85.54,85.54,6600.0,77.2459,77.255,77.1557,77.1557,6600.0
2014-05-30 13:20:00,85.55,85.6,85.51,85.57,2100.0,77.1648,77.2099,77.1287,77.1828,2100.0
2014-05-30 13:30:00,85.55,85.57,85.51,85.53,2500.0,77.1648,77.1828,77.1287,77.1467,2500.0
2014-05-30 13:40:00,85.56,85.56,85.5,85.5,2700.0,77.1738,77.1738,77.1197,77.1197,2700.0
2014-05-30 13:50:00,85.51,85.57,85.5,85.55,1000.0,77.1287,77.1828,77.1197,77.1648,1000.0
2014-05-30 14:00:00,85.55,85.71,85.54,85.71,10500.0,77.1648,77.3091,77.1557,77.3091,10500.0
2014-05-30 14:10:00,85.68,85.74,85.68,85.74,2000.0,77.282,77.3361,77.282,77.3361,2000.0
2014-05-30 14:20:00,85.74,85.74,85.68,85.72,11000.0,77.3361,77.3361,77.282,77.3181,11000.0
2014-05-30 14:30:00,85.71,85.72,85.7,85.7,900.0,77.3091,77.3181,77.3001,77.3001,900.0
2014-05-30 14:40:00,85.72,85.77,85.7,85.77,2800.0,77.3181,77.3632,77.3001,77.3632,2800.0
2014-05-30 14:50:00,85.77,85.81,85.77,85.8,5900.0,77.3632,77.3993,77.3632,77.3903,5900.0
2014-05-30 15:00:00,85.78,85.87,85.78,85.86,4700.0,77.3722,77.4534,77.3722,77.4444,4700.0
2014-05-30 15:10:00,85.85,85.9,85.84,85.87,5000.0,77.4354,77.4805,77.4263,77.4534,5000.0
2014-05-30 15:20:00,85.89,85.89,85.81,85.89,6400.0,77.4714,77.4714,77.3993,77.4714,6400.0
2014-05-30 15:30:00,85.88,85.92,85.79,85.88,8900.0,77.4624,77.4985,77.3812,77.4624,8900.0
2014-05-30 15:40:00,85.85,85.95,85.85,85.86,53900.0,77.4354,77.5256,77.4354,77.4444,53900.0
2014-05-30 15:50:00,85.86,85.94,85.81,85.92,39600.0,77.4444,77.5165,77.3993,77.4985,39600.0
2014-06-02 09:30:00,86.61,86.65,86.48,86.48,41500.0,78.1209,78.157,78.0036,78.0036,41500.0
2014-06-02 09:40:00,86.47,86.51,86.26,86.3,20700.0,77.9946,78.0307,77.8052,77.8413,20700.0
2014-06-02 09:50:00,86.3,86.41,86.22,86.22,34100.0,77.8413,77.9405,77.7691,77.7691,34100.0
2014-06-02 10:00:00,86.24,86.27,86.02,86.15,25300.0,77.7871,77.8142,77.5887,77.706,25300.0
2014-06-02 10:10:00,86.17,86.33,86.17,86.33,16000.0,77.724,77.8683,77.724,77.8683,16000.0
2014-06-02 10:20:00,86.27,86.33,86.22,86.24,8900.0,77.8142,77.8683,77.7691,77.7871,8900.0
2014-06-02 10:30:00,86.2,86.22,86.12,86.14,6600.0,77.7511,77.7691,77.6789,77.6969,6600.0
2014-06-02 10:40:00,86.11,86.14,86.04,86.05,9800.0,77.6699,77.6969,77.6067,77.6158,9800.0
2014-06-02 10:50:00,86.05,86.08,85.98,86.05,10400.0,77.6158,77.6428,77.5526,77.6158,10400.0
2014-06-02 11:00:00,86.06,86.06,85.97,86.02,9300.0,77.6248,77.6248,77.5436,77.5887,9300.0
2014-06-02 11:10:00,86.01,86.11,85.99,86.03,8900.0,77.5797,77.6699,77.5616,77.5977,8900.0
2014-06-02 11:20:00,86.05,86.05,85.98,86.01,16300.0,77.6158,77.6158,77.5526,77.5797,16300.0
2014-06-02 11:30:00,86.01,86.13,86.0,86.03,21800.0,77.5797,77.6879,77.5707,77.5977,21800.0
2014-06-02 11:40:00,85.98,86.04,85.86,85.99,10200.0,77.5526,77.6067,77.4444,77.5616,10200.0
2014-06-02 11:50:00,86.01,86.03,85.94,85.94,5200.0,77.5797,77.5977,77.5165,77.5165,5200.0
2014-06-02 12:00:00,85.92,85.99,85.91,85.99,3800.0,77.4985,77.5616,77.4895,77.5616,3800.0
2014-06-02 12:10:00,85.98,85.98,85.95,85.95,5900.0,77.5526,77.5526,77.5256,77.5256,5900.0
2014-06-02 12:20:00,85.95,86.01,85.93,86.0,12300.0,77.5256,77.5797,77.5075,77.5707,12300.0
2014-06-02 12:30:00,85.98,85.98,85.86,85.87,4400.0,77.5526,77.5526,77.4444,77.4534,4400.0
2014-06-02 12:40:00,85.84,85.91,85.83,85.91,3400.0,77.4263,77.4895,77.4173,77.4895,3400.0
2014-06-02 12:50:00,85.87,85.89,85.82,85.82,11200.0,77.4534,77.4714,77.4083,77.4083,11200.0
2014-06-02 13:00:00,85.83,85.83,85.76,85.77,4800.0,77.4173,77.4173,77.3542,77.3632,4800.0
2014-06-02 13:10:00,85.78,85.79,85.72,85.79,4500.0,77.3722,77.3812,77.3181,77.3812,4500.0
2014-06-02 13:20:00,85.82,85.87,85.76,85.86,9300.0,77.4083,77.4534,77.3542,77.4444,9300.0
2014-06-02 13:30:00,85.86,85.92,85.8,85.87,13600.0,77.4444,77.4985,77.3903,77.4534,13600.0
2014-06-02 13:40:00,85.84,85.88,85.75,85.76,4100.0,77.4263,77.4624,77.3452,77.3542,4100.0
2014-06-02 13:50:00,85.74,85.78,85.71,85.71,11500.0,77.3361,77.3722,77.3091,77.3091,11500.0
2014-06-02 14:00:00,85.69,85.73,85.67,85.68,13500.0,77.291,77.3271,77.273,77.282,13500.0
2014-06-02 14:10:00,85.68,85.72,85.61,85.71,8500.0,77.282,77.3181,77.2189,77.3091,8500.0
2014-06-02 14:20:00,85.72,85.72,85.66,85.69,11500.0,77.3181,77.3181,77.264,77.291,11500.0
2014-06-02 14:30:00,85.7,85.73,85.65,85.68,11500.0,77.3001,77.3271,77.255,77.282,11500.0
2014-06-02 14:40:00,85.7,85.7,85.57,85.69,19600.0,77.3001,77.3001,77.1828,77.291,19600.0
2014-06-02 14:50:00,85.69,85.7,85.6,85.7,19300.0,77.291,77.3001,77.2099,77.3001,19300.0
2014-06-02 15:00:00,85.7,85.79,85.67,85.78,5600.0,77.3001,77.3812,77.273,77.3722,5600.0
2014-06-02 15:10:00,85.79,85.79,85.71,85.75,4500.0,77.3812,77.3812,77.3091,77.3452,4500.0
2014-06-02 15:20:00,85.78,85.82,85.74,85.81,9300.0,77.3722,77.4083,77.3361,77.3993,9300.0
2014-06-02 15:30:00,85.81,85.94,85.78,85.9,7800.0,77.3993,77.5165,77.3722,77.4805,7800.0
2014-06-02 15:40:00,85.9,85.98,85.86,85.93,13800.0,77.4805,77.5526,77.4444,77.5075,13800.0
2014-06-02 15:50:00,85.94,85.94,85.88,85.92,24100.0,77.5165,77.5165,77.4624,77.4985,24100.0
2014-06-03 09:30:00,85.95,86.28,85.94,86.27,55700.0,77.5256,77.8232,77.5165,77.8142,55700.0
2014-06-03 09:40:00,86.3,86.43,86.27,86.43,7400.0,77.8413,77.9585,77.8142,77.9585,7400.0
2014-06-03 09:50:00,86.43,86.59,86.4,86.59,16800.0,77.9585,78.1028,77.9315,78.1028,16800.0
2014-06-03 10:00:00,86.6,86.79,86.58,86.74,13100.0,78.1119,78.2832,78.0938,78.2381,13100.0
2014-06-03 10:10:00,86.74,86.82,86.71,86.74,15400.0,78.2381,78.3103,78.2111,78.2381,15400.0
2014-06-03 10:20:00,86.73,86.8,86.56,86.56,20300.0,78.2291,78.2922,78.0758,78.0758,20300.0
2014-06-03 10:30:00,86.59,86.68,86.59,86.61,18100.0,78.1028,78.184,78.1028,78.1209,18100.0
2014-06-03 10:40:00,86.64,86.65,86.55,86.61,8700.0,78.1479,78.157,78.0668,78.1209,8700.0
2014-06-03 10:50:00,86.62,86.62,86.46,86.55,9000.0,78.1299,78.1299,77.9856,78.0668,9000.0
2014-06-03 11:00:00,86.55,86.57,86.46,86.47,54500.0,78.0668,78.0848,77.9856,77.9946,54500.0
2014-06-03 11:10:00,86.5,86.5,86.29,86.29,14200.0,78.0217,78.0217,77.8322,77.8322,14200.0
2014-06-03 11:20:00,86.26,86.36,86.26,86.36,8400.0,77.8052,77.8954,77.8052,77.8954,8400.0
2014-06-03 11:30:00,86.36,86.49,86.36,86.4,6900.0,77.8954,78.0126,77.8954,77.9315,6900.0
2014-06-03 11:40:00,86.38,86.38,86.2,86.27,6400.0,77.9134,77.9134,77.7511,77.8142,6400.0
2014-06-03 11:50:00,86.25,86.37,86.24,86.37,3000.0,77.7962,77.9044,77.7871,77.9044,3000.0
2014-06-03 12:00:00,86.39,86.45,86.37,86.43,8800.0,77.9224,77.9766,77.9044,77.9585,8800.0
2014-06-03 12:10:00,86.46,86.48,86.41,86.42,10400.0,77.9856,78.0036,77.9405,77.9495,10400.0
2014-06-03 12:20:00,86.42,86.43,86.31,86.36,6600.0,77.9495,77.9585,77.8503,77.8954,6600.0
2014-06-03 12:30:00,86.36,86.36,86.2,86.25,81400.0,77.8954,77.8954,77.7511,77.7962,81400.0
2014-06-03 12:40:00,86.25,86.33,86.16,86.3,23700.0,77.7962,77.8683,77.715,77.8413,23700.0
2014-06-03 12:50:00,86.26,86.33,86.22,86.28,11000.0,77.8052,77.8683,77.7691,77.8232,11000.0
2014-06-03 13:00:00,86.28,86.28,86.22,86.26,12000.0,77.8232,77.8232,77.7691,77.8052,12000.0
2014-06-03 13:10:00,86.25,86.34,86.23,86.29,27100.0,77.7962,77.8773,77.7781,77.8322,27100.0
2014-06-03 13:20:00,86.29,86.38,86.26,86.32,10900.0,77.8322,77.9134,77.8052,77.8593,10900.0
2014-06-03 13:30:00,86.32,86.34,86.29,86.32,4900.0,77.8593,77.8773,77.8322,77.8593,4900.0
2014-06-03 13:40:00,86.32,86.34,86.27,86.32,7300.0,77.8593,77.8773,77.8142,77.8593,7300.0
2014-06-03 13:50:00,86.29,86.37,86.27,86.33,19400.0,77.8322,77.9044,77.8142,77.8683,19400.0
2014-06-03 14:00:00,86.32,86.45,86.29,86.45,12400.0,77.8593,77.9766,77.8322,77.9766,12400.0
2014-06-03 14:10:00,86.5,86.51,86.45,86.47,1700.0,78.0217,78.0307,77.9766,77.9946,1700.0
2014-06-03 14:20:00,86.52,86.65,86.48,86.61,43100.0,78.0397,78.157,78.0036,78.1209,43100.0
2014-06-03 14:30:00,86.61,86.62,86.52,86.62,5100.0,78.1209,78.1299,78.0397,78.1299,5100.0
2014-06-03 14:40:00,86.62,86.62,86.54,86.59,13900.0,78.1299,78.1299,78.0577,78.1028,13900.0
2014-06-03 14:50:00,86.56,86.62,86.48,86.48,12800.0,78.0758,78.1299,78.0036,78.0036,12800.0
2014-06-03 15:00:00,86.52,86.52,86.45,86.48,2700.0,78.0397,78.0397,77.9766,78.0036,2700.0
2014-06-03 15:10:00,86.47,86.59,86.47,86.52,3200.0,77.9946,78.1028,77.9946,78.0397,3200.0
2014-06-03 15:20:00,86.55,86.59,86.53,86.53,5100.0,78.0668,78.1028,78.0487,78.0487,5100.0
2014-06-03 15:30:00,86.59,86.61,86.48,86.5,23100.0,78.1028,78.1209,78.0036,78.0217,23100.0
2014-06-03 15:40:00,86.49,86.51,86.31,86.31,69700.0,78.0126,78.0307,77.8503,77.8503,69700.0
2014-06-03 15:50:00,86.31,86.32,86.09,86.1,161200.0,77.8503,77.8593,77.6518,77.6609,161200.0
2014-06-04 09:30:00,86.4,86.7,86.36,86.7,55800.0,77.9315,78.202,77.8954,78.202,55800.0
2014-06-04 09:40:00,86.64,86.65,86.5,86.6,40300.0,78.1479,78.157,78.0217,78.1119,40300.0
2014-06-04 09:50:00,86.6,86.65,86.55,86.63,64300.0,78.1119,78.157,78.0668,78.1389,64300.0
2014-06-04 10:00:00,86.62,86.62,86.53,86.56,15600.0,78.1299,78.1299,78.0487,78.0758,15600.0
2014-06-04 10:10:00,86.58,86.69,86.56,86.58,45200.0,78.0938,78.193,78.0758,78.0938,45200.0
2014-06-04 10:20:00,86.59,86.63,86.52,86.58,12600.0,78.1028,78.1389,78.0397,78.0938,12600.0
2014-06-04 10:30:00,86.54,86.59,86.48,86.53,17600.0,78.0577,78.1028,78.0036,78.0487,17600.0
2014-06-04 10:40:00,86.55,86.59,86.46,86.57,13600.0,78.0668,78.1028,77.9856,78.0848,13600.0
2014-06-04 10:50:00,86.6,86.77,86.58,86.74,9900.0,78.1119,78.2652,78.0938,78.2381,9900.0
2014-06-04 11:00:00,86.72,86.72,86.6,86.6,3500.0,78.2201,78.2201,78.1119,78.1119,3500.0
2014-06-04 11:10:00,86.58,86.58,86.42,86.42,6800.0,78.0938,78.0938,77.9495,77.9495,6800.0
2014-06-04 11:20:00,86.48,86.6,86.48,86.48,16600.0,78.0036,78.1119,78.0036,78.0036,16600.0
2014-06-04 11:30:00,86.53,86.6,86.53,86.55,45700.0,78.0487,78.1119,78.0487,78.0668,45700.0
2014-06-04 11:40:00,86.56,86.56,86.47,86.49,3500.0,78.0758,78.0758,77.9946,78.0126,3500.0
2014-06-04 11:50:00,86.48,86.51,86.36,86.42,9600.0,78.0036,78.0307,77.8954,77.9495,9600.0
2014-06-04 12:00:00,86.42,86.48,86.37,86.47,1200.0,77.9495,78.0036,77.9044,77.9946,1200.0
2014-06-04 12:10:00,86.48,86.48,86.44,86.44,1600.0,78.0036,78.0036,77.9675,77.9675,1600.0
2014-06-04 12:20:00,86.46,86.46,86.39,86.42,8500.0,77.9856,77.9856,77.9224,77.9495,8500.0
2014-06-04 12:30:00,86.48,86.5,86.44,86.5,1800.0,78.0036,78.0217,77.9675,78.0217,1800.0
2014-06-04 12:40:00,86.49,86.61,86.49,86.61,5000.0,78.0126,78.1209,78.0126,78.1209,5000.0
2014-06-04 12:50:00,86.61,86.63,86.59,86.63,2000.0,78.1209,78.1389,78.1028,78.1389,2000.0
2014-06-04 13:00:00,86.6,86.68,86.6,86.68,4900.0,78.1119,78.184,78.1119,78.184,4900.0
2014-06-04 13:10:00,86.69,86.72,86.66,86.72,5200.0,78.193,78.2201,78.166,78.2201,5200.0
2014-06-04 13:20:00,86.72,86.74,86.69,86.73,3600.0,78.2201,78.2381,78.193,78.2291,3600.0
2014-06-04 13:30:00,86.73,86.74,86.71,86.72,2400.0,78.2291,78.2381,78.2111,78.2201,2400.0
2014-06-04 13:40:00,86.73,86.73,86.65,86.68,3100.0,78.2291,78.2291,78.157,78.184,3100.0
2014-06-04 13:50:00,86.69,86.76,86.69,86.75,3600.0,78.193,78.2562,78.193,78.2471,3600.0
2014-06-04 14:00:00,86.75,86.77,86.68,86.72,3800.0,78.2471,78.2652,78.184,78.2201,3800.0
2014-06-04 14:10:00,86.72,86.72,86.68,86.72,800.0,78.2201,78.2201,78.184,78.2201,800.0
2014-06-04 14:20:00,86.71,86.72,86.65,86.7,2600.0,78.2111,78.2201,78.157,78.202,2600.0
2014-06-04 14:30:00,86.72,86.72,86.68,86.71,11300.0,78.2201,78.2201,78.184,78.2111,11300.0
2014-06-04 14:40:00,86.71,86.76,86.54,86.54,34400.0,78.2111,78.2562,78.0577,78.0577,34400.0
2014-06-04 14:50:00,86.55,86.57,86.45,86.45,28100.0,78.0668,78.0848,77.9766,77.9766,28100.0
2014-06-04 15:00:00,86.45,86.52,86.44,86.5,4600.0,77.9766,78.0397,77.9675,78.0217,4600.0
2014-06-04 15:10:00,86.5,86.64,86.5,86.64,8100.0,78.0217,78.1479,78.0217,78.1479,8100.0
2014-06-04 15:20:00,86.64,86.74,86.64,86.74,9000.0,78.1479,78.2381,78.1479,78.2381,9000.0
2014-06-04 15:30:00,86.73,86.76,86.69,86.73,33000.0,78.2291,78.2562,78.193,78.2291,33000.0
2014-06-04 15:40:00,86.73,86.76,86.67,86.75,19400.0,78.2291,78.2562,78.175,78.2471,19400.0
2014-06-04 15:50:00,86.72,86.75,86.61,86.63,55600.0,78.2201,78.2471,78.1209,78.1389,55600.0
2014-06-05 09:30:00,87.79,87.87,87.33,87.34,80900.0,79.1852,79.2574,78.7703,78.7793,80900.0
2014-06-05 09:40:00,87.34,87.68,87.27,87.63,69500.0,78.7793,79.086,78.7162,79.0409,69500.0
2014-06-05 09:50:00,87.64,87.67,87.43,87.54,14100.0,79.0499,79.077,78.8605,78.9597,14100.0
2014-06-05 10:00:00,87.49,87.5,87.27,87.34,13900.0,78.9146,78.9236,78.7162,78.7793,13900.0
2014-06-05 10:10:00,87.31,87.39,87.04,87.04,72300.0,78.7523,78.8244,78.5087,78.5087,72300.0
2014-06-05 10:20:00,87.02,87.57,87.02,87.41,78900.0,78.4907,78.9868,78.4907,78.8425,78900.0
2014-06-05 10:30:00,87.41,87.44,87.33,87.36,17200.0,78.8425,78.8695,78.7703,78.7974,17200.0
2014-06-05 10:40:00,87.36,87.47,87.35,87.38,28600.0,78.7974,78.8966,78.7883,78.8154,28600.0
2014-06-05 10:50:00,87.35,87.46,87.3,87.45,17300.0,78.7883,78.8876,78.7432,78.8785,17300.0
2014-06-05 11:00:00,87.45,87.46,87.3,87.3,22900.0,78.8785,78.8876,78.7432,78.7432,22900.0
2014-06-05 11:10:00,87.33,87.36,87.3,87.36,11300.0,78.7703,78.7974,78.7432,78.7974,11300.0
2014-06-05 11:20:00,87.32,87.4,87.3,87.32,4900.0,78.7613,78.8334,78.7432,78.7613,4900.0
2014-06-05 11:30:00,87.33,87.35,87.24,87.29,4500.0,78.7703,78.7883,78.6891,78.7342,4500.0
2014-06-05 11:40:00,87.36,87.44,87.36,87.41,3900.0,78.7974,78.8695,78.7974,78.8425,3900.0
2014-06-05 11:50:00,87.42,87.52,87.38,87.41,20600.0,78.8515,78.9417,78.8154,78.8425,20600.0
2014-06-05 12:00:00,87.41,87.46,87.37,87.46,33800.0,78.8425,78.8876,78.8064,78.8876,33800.0
2014-06-05 12:10:00,87.43,87.72,87.41,87.71,22600.0,78.8605,79.1221,78.8425,79.1131,22600.0
2014-06-05 12:20:00,87.73,87.8,87.72,87.75,5500.0,79.1311,79.1942,79.1221,79.1491,5500.0
2014-06-05 12:30:00,87.74,87.76,87.68,87.7,29100.0,79.1401,79.1582,79.086,79.104,29100.0
2014-06-05 12:40:00,87.73,87.73,87.59,87.62,2900.0,79.1311,79.1311,79.0048,79.0319,2900.0
2014-06-05 12:50:00,87.61,87.64,87.58,87.59,6700.0,79.0229,79.0499,78.9958,79.0048,6700.0
2014-06-05 13:00:00,87.6,87.66,87.58,87.61,4400.0,79.0138,79.068,78.9958,79.0229,4400.0
2014-06-05 13:10:00,87.63,87.71,87.58,87.71,6000.0,79.0409,79.1131,78.9958,79.1131,6000.0
2014-06-05 13:20:00,87.71,87.73,87.64,87.64,8500.0,79.1131,79.1311,79.0499,79.0499,8500.0
2014-06-05 13:30:00,87.69,87.69,87.62,87.63,15700.0,79.095,79.095,79.0319,79.0409,15700.0
2014-06-05 13:40:00,87.64,87.69,87.47,87.5,7900.0,79.0499,79.095,78.8966,78.9236,7900.0
2014-06-05 13:50:00,87.52,87.59,87.47,87.55,18700.0,78.9417,79.0048,78.8966,78.9687,18700.0
2014-06-05 14:00:00,87.54,87.63,87.54,87.63,3900.0,78.9597,79.0409,78.9597,79.0409,3900.0
2014-06-05 14:10:00,87.65,87.7,87.63,87.7,5000.0,79.0589,79.104,79.0409,79.104,5000.0
2014-06-05 14:20:00,87.7,87.74,87.64,87.72,37000.0,79.104,79.1401,79.0499,79.1221,37000.0
2014-06-05 14:30:00,87.7,87.74,87.66,87.7,21600.0,79.104,79.1401,79.068,79.104,21600.0
2014-06-05 14:40:00,87.7,87.76,87.67,87.73,18500.0,79.104,79.1582,79.077,79.1311,18500.0
2014-06-05 14:50:00,87.73,87.75,87.63,87.73,23500.0,79.1311,79.1491,79.0409,79.1311,23500.0
2014-06-05 15:00:00,87.73,87.76,87.7,87.73,19500.0,79.1311,79.1582,79.104,79.1311,19500.0
2014-06-05 15:10:00,87.7,87.76,87.69,87.75,11700.0,79.104,79.1582,79.095,79.1491,11700.0
2014-06-05 15:20:00,87.76,87.76,87.65,87.7,17400.0,79.1582,79.1582,79.0589,79.104,17400.0
2014-06-05 15:30:00,87.68,87.75,87.64,87.7,23000.0,79.086,79.1491,79.0499,79.104,23000.0
2014-06-05 15:40:00,87.7,87.76,87.66,87.72,21500.0,79.104,79.1582,79.068,79.1221,21500.0
2014-06-05 15:50:00,87.72,87.74,87.62,87.69,61700.0,79.1221,79.1401,79.0319,79.095,61700.0
2014-06-06 09:30:00,88.75,88.84,88.53,88.61,64400.0,80.0511,80.1323,79.8527,79.9248,64400.0
2014-06-06 09:40:00,88.63,88.72,88.57,88.72,27800.0,79.9429,80.0241,79.8888,80.0241,27800.0
2014-06-06 09:50:00,88.64,88.77,88.64,88.77,12900.0,79.9519,80.0692,79.9519,80.0692,12900.0
2014-06-06 10:00:00,88.75,88.93,88.72,88.93,45700.0,80.0511,80.2135,80.0241,80.2135,45700.0
2014-06-06 10:10:00,88.96,89.0,88.92,88.95,12800.0,80.2405,80.2766,80.2045,80.2315,12800.0
2014-06-06 10:20:00,88.93,88.93,88.75,88.75,23200.0,80.2135,80.2135,80.0511,80.0511,23200.0
2014-06-06 10:30:00,88.76,88.77,88.52,88.54,43800.0,80.0601,80.0692,79.8437,79.8617,43800.0
2014-06-06 10:40:00,88.51,88.6,88.48,88.54,26500.0,79.8346,79.9158,79.8076,79.8617,26500.0
2014-06-06 10:50:00,88.54,88.65,88.52,88.65,22800.0,79.8617,79.9609,79.8437,79.9609,22800.0
2014-06-06 11:00:00,88.62,88.89,88.5,88.89,70800.0,79.9339,80.1774,79.8256,80.1774,70800.0
2014-06-06 11:10:00,88.88,88.92,88.75,88.81,14700.0,80.1684,80.2045,80.0511,80.1052,14700.0
2014-06-06 11:20:00,88.81,88.85,88.75,88.84,42300.0,80.1052,80.1413,80.0511,80.1323,42300.0
2014-06-06 11:30:00,88.82,88.88,88.79,88.86,31600.0,80.1143,80.1684,80.0872,80.1503,31600.0
2014-06-06 11:40:00,88.87,88.95,88.86,88.91,6900.0,80.1594,80.2315,80.1503,80.1954,6900.0
2014-06-06 11:50:00,88.89,88.91,88.86,88.91,7100.0,80.1774,80.1954,80.1503,80.1954,7100.0
2014-06-06 12:00:00,88.91,88.92,88.81,88.92,11300.0,80.1954,80.2045,80.1052,80.2045,11300.0
2014-06-06 12:10:00,88.86,88.86,88.76,88.77,2800.0,80.1503,80.1503,80.0601,80.0692,2800.0
2014-06-06 12:20:00,88.77,88.78,88.74,88.74,3100.0,80.0692,80.0782,80.0421,80.0421,3100.0
2014-06-06 12:30:00,88.74,88.82,88.74,88.8,6300.0,80.0421,80.1143,80.0421,80.0962,6300.0
2014-06-06 12:40:00,88.79,88.84,88.76,88.81,2900.0,80.0872,80.1323,80.0601,80.1052,2900.0
2014-06-06 12:50:00,88.79,88.82,88.77,88.78,4100.0,80.0872,80.1143,80.0692,80.0782,4100.0
2014-06-06 13:00:00,88.76,88.81,88.76,88.78,5600.0,80.0601,80.1052,80.0601,80.0782,5600.0
2014-06-06 13:10:00,88.79,88.83,88.77,88.8,7500.0,80.0872,80.1233,80.0692,80.0962,7500.0
2014-06-06 13:20:00,88.8,88.83,88.8,88.8,7500.0,80.0962,80.1233,80.0962,80.0962,7500.0
2014-06-06 13:30:00,88.81,88.82,88.8,88.81,7400.0,80.1052,80.1143,80.0962,80.1052,7400.0
2014-06-06 13:40:00,88.81,88.89,88.8,88.83,7200.0,80.1052,80.1774,80.0962,80.1233,7200.0
2014-06-06 13:50:00,88.86,88.86,88.8,88.82,8800.0,80.1503,80.1503,80.0962,80.1143,8800.0
2014-06-06 14:00:00,88.83,88.87,88.8,88.85,12300.0,80.1233,80.1594,80.0962,80.1413,12300.0
2014-06-06 14:10:00,88.86,88.98,88.86,88.89,11800.0,80.1503,80.2586,80.1503,80.1774,11800.0
2014-06-06 14:20:00,88.91,88.94,88.89,88.92,7100.0,80.1954,80.2225,80.1774,80.2045,7100.0
2014-06-06 14:30:00,88.91,88.93,88.85,88.88,8000.0,80.1954,80.2135,80.1413,80.1684,8000.0
2014-06-06 14:40:00,88.88,88.88,88.84,88.86,6900.0,80.1684,80.1684,80.1323,80.1503,6900.0
2014-06-06 14:50:00,88.87,88.88,88.8,88.84,4700.0,80.1594,80.1684,80.0962,80.1323,4700.0
2014-06-06 15:00:00,88.83,88.86,88.78,88.86,7400.0,80.1233,80.1503,80.0782,80.1503,7400.0
2014-06-06 15:10:00,88.84,88.89,88.84,88.88,10200.0,80.1323,80.1774,80.1323,80.1684,10200.0
2014-06-06 15:20:00,88.87,88.9,88.84,88.9,10900.0,80.1594,80.1864,80.1323,80.1864,10900.0
2014-06-06 15:30:00,88.88,88.9,88.87,88.87,14800.0,80.1684,80.1864,80.1594,80.1594,14800.0
2014-06-06 15:40:00,88.87,89.02,88.87,89.0,27600.0,80.1594,80.2947,80.1594,80.2766,27600.0
2014-06-06 15:50:00,89.0,89.1,88.99,89.1,30800.0,80.2766,80.3668,80.2676,80.3668,30800.0
2014-06-09 09:30:00,88.54,88.89,88.52,88.89,40800.0,79.8617,80.1774,79.8437,80.1774,40800.0
2014-06-09 09:40:00,88.88,88.88,88.72,88.73,10600.0,80.1684,80.1684,80.0241,80.0331,10600.0
2014-06-09 09:50:00,88.76,88.94,88.76,88.91,13700.0,80.0601,80.2225,80.0601,80.1954,13700.0
2014-06-09 10:00:00,88.91,88.96,88.88,88.93,5000.0,80.1954,80.2405,80.1684,80.2135,5000.0
2014-06-09 10:10:00,88.98,89.04,88.94,89.01,6900.0,80.2586,80.3127,80.2225,80.2856,6900.0
2014-06-09 10:20:00,89.01,89.06,88.97,89.06,8100.0,80.2856,80.3307,80.2496,80.3307,8100.0
2014-06-09 10:30:00,89.06,89.06,88.93,88.93,4500.0,80.3307,80.3307,80.2135,80.2135,4500.0
2014-06-09 10:40:00,88.93,88.97,88.82,88.94,15400.0,80.2135,80.2496,80.1143,80.2225,15400.0
2014-06-09 10:50:00,88.95,88.96,88.88,88.93,11200.0,80.2315,80.2405,80.1684,80.2135,11200.0
2014-06-09 11:00:00,88.94,88.95,88.89,88.9,8700.0,80.2225,80.2315,80.1774,80.1864,8700.0
2014-06-09 11:10:00,88.93,88.97,88.87,88.92,11600.0,80.2135,80.2496,80.1594,80.2045,11600.0
2014-06-09 11:20:00,88.93,89.12,88.93,89.11,8500.0,80.2135,80.3849,80.2135,80.3758,8500.0
2014-06-09 11:30:00,89.11,89.3,89.11,89.29,3600.0,80.3758,80.5472,80.3758,80.5382,3600.0
2014-06-09 11:40:00,89.3,89.53,89.29,89.49,16000.0,80.5472,80.7547,80.5382,80.7186,16000.0
2014-06-09 11:50:00,89.49,89.57,89.41,89.49,16200.0,80.7186,80.7907,80.6464,80.7186,16200.0
2014-06-09 12:00:00,89.51,89.54,89.44,89.47,6600.0,80.7366,80.7637,80.6735,80.7005,6600.0
2014-06-09 12:10:00,89.47,89.52,89.29,89.29,17300.0,80.7005,80.7456,80.5382,80.5382,17300.0
2014-06-09 12:20:00,89.33,89.34,89.29,89.31,5800.0,80.5743,80.5833,80.5382,80.5562,5800.0
2014-06-09 12:30:00,89.31,89.41,89.29,89.36,6400.0,80.5562,80.6464,80.5382,80.6013,6400.0
2014-06-09 12:40:00,89.35,89.4,89.3,89.39,5900.0,80.5923,80.6374,80.5472,80.6284,5900.0
2014-06-09 12:50:00,89.4,89.44,89.34,89.42,5900.0,80.6374,80.6735,80.5833,80.6554,5900.0
2014-06-09 13:00:00,89.38,89.52,89.38,89.52,3700.0,80.6194,80.7456,80.6194,80.7456,3700.0
2014-06-09 13:10:00,89.5,89.56,89.4,89.44,8200.0,80.7276,80.7817,80.6374,80.6735,8200.0
2014-06-09 13:20:00,89.44,89.44,89.32,89.34,4900.0,80.6735,80.6735,80.5652,80.5833,4900.0
2014-06-09 13:30:00,89.36,89.37,89.28,89.3,5900.0,80.6013,80.6103,80.5292,80.5472,5900.0
2014-06-09 13:40:00,89.3,89.3,89.16,89.2,9900.0,80.5472,80.5472,80.4209,80.457,9900.0
2014-06-09 13:50:00,89.2,89.25,89.18,89.24,7400.0,80.457,80.5021,80.439,80.4931,7400.0
2014-06-09 14:00:00,89.2,89.23,89.13,89.15,10300.0,80.457,80.4841,80.3939,80.4119,10300.0
2014-06-09 14:10:00,89.14,89.14,89.04,89.07,7600.0,80.4029,80.4029,80.3127,80.3398,7600.0
2014-06-09 14:20:00,89.08,89.13,89.04,89.08,5100.0,80.3488,80.3939,80.3127,80.3488,5100.0
2014-06-09 14:30:00,89.09,89.13,89.04,89.1,6200.0,80.3578,80.3939,80.3127,80.3668,6200.0
2014-06-09 14:40:00,89.1,89.15,89.09,89.11,3800.0,80.3668,80.4119,80.3578,80.3758,3800.0
2014-06-09 14:50:00,89.1,89.14,89.05,89.14,4800.0,80.3668,80.4029,80.3217,80.4029,4800.0
2014-06-09 15:00:00,89.13,89.13,89.04,89.07,7000.0,80.3939,80.3939,80.3127,80.3398,7000.0
2014-06-09 15:10:00,89.08,89.12,89.03,89.08,7200.0,80.3488,80.3849,80.3037,80.3488,7200.0
2014-06-09 15:20:00,89.09,89.15,89.07,89.11,10600.0,80.3578,80.4119,80.3398,80.3758,10600.0
2014-06-09 15:30:00,89.12,89.13,89.06,89.1,19800.0,80.3849,80.3939,80.3307,80.3668,19800.0
2014-06-09 15:40:00,89.1,89.1,89.03,89.03,14400.0,80.3668,80.3668,80.3037,80.3037,14400.0
2014-06-09 15:50:00,89.04,89.24,89.03,89.16,59600.0,80.3127,80.4931,80.3037,80.4209,59600.0
2014-06-10 09:30:00,89.18,89.29,89.09,89.1,16400.0,80.439,80.5382,80.3578,80.3668,16400.0
2014-06-10 09:40:00,89.07,89.18,88.91,89.02,30500.0,80.3398,80.439,80.1954,80.2947,30500.0
2014-06-10 09:50:00,89.02,89.15,89.01,89.08,8100.0,80.2947,80.4119,80.2856,80.3488,8100.0
2014-06-10 10:00:00,89.11,89.13,88.96,89.08,28400.0,80.3758,80.3939,80.2405,80.3488,28400.0
2014-06-10 10:10:00,89.07,89.13,89.02,89.02,23100.0,80.3398,80.3939,80.2947,80.2947,23100.0
2014-06-10 10:20:00,89.01,89.16,89.01,89.03,5300.0,80.2856,80.4209,80.2856,80.3037,5300.0
2014-06-10 10:30:00,89.06,89.18,89.04,89.1,6100.0,80.3307,80.439,80.3127,80.3668,6100.0
2014-06-10 10:40:00,89.08,89.14,89.06,89.13,3200.0,80.3488,80.4029,80.3307,80.3939,3200.0
2014-06-10 10:50:00,89.09,89.13,89.04,89.07,15300.0,80.3578,80.3939,80.3127,80.3398,15300.0
2014-06-10 11:00:00,89.08,89.12,89.08,89.11,4700.0,80.3488,80.3849,80.3488,80.3758,4700.0
2014-06-10 11:10:00,89.12,89.12,89.08,89.08,12700.0,80.3849,80.3849,80.3488,80.3488,12700.0
2014-06-10 11:20:00,89.08,89.1,89.0,89.0,9100.0,80.3488,80.3668,80.2766,80.2766,9100.0
2014-06-10 11:30:00,89.0,89.15,88.99,89.03,5300.0,80.2766,80.4119,80.2676,80.3037,5300.0
2014-06-10 11:40:00,89.08,89.08,88.97,88.98,4500.0,80.3488,80.3488,80.2496,80.2586,4500.0
2014-06-10 11:50:00,89.0,89.08,89.0,89.06,2600.0,80.2766,80.3488,80.2766,80.3307,2600.0
2014-06-10 12:00:00,89.08,89.09,89.05,89.06,3700.0,80.3488,80.3578,80.3217,80.3307,3700.0
2014-06-10 12:10:00,89.07,89.11,89.07,89.08,5300.0,80.3398,80.3758,80.3398,80.3488,5300.0
2014-06-10 12:20:00,89.08,89.14,89.07,89.1,11300.0,80.3488,80.4029,80.3398,80.3668,11300.0
2014-06-10 12:30:00,89.1,89.1,89.07,89.09,5000.0,80.3668,80.3668,80.3398,80.3578,5000.0
2014-06-10 12:40:00,89.09,89.19,89.08,89.14,7200.0,80.3578,80.448,80.3488,80.4029,7200.0
2014-06-10 12:50:00,89.13,89.15,89.12,89.15,5200.0,80.3939,80.4119,80.3849,80.4119,5200.0
2014-06-10 13:00:00,89.13,89.18,89.13,89.17,3500.0,80.3939,80.439,80.3939,80.43,3500.0
2014-06-10 13:10:00,89.2,89.2,89.16,89.18,5900.0,80.457,80.457,80.4209,80.439,5900.0
2014-06-10 13:20:00,89.19,89.26,89.19,89.22,4900.0,80.448,80.5111,80.448,80.4751,4900.0
2014-06-10 13:30:00,89.21,89.32,89.21,89.24,7400.0,80.466,80.5652,80.466,80.4931,7400.0
2014-06-10 13:40:00,89.23,89.26,89.23,89.24,3400.0,80.4841,80.5111,80.4841,80.4931,3400.0
2014-06-10 13:50:00,89.25,89.25,89.19,89.21,6700.0,80.5021,80.5021,80.448,80.466,6700.0
2014-06-10 14:00:00,89.19,89.19,89.11,89.11,9100.0,80.448,80.448,80.3758,80.3758,9100.0
2014-06-10 14:10:00,89.12,89.12,89.06,89.08,6900.0,80.3849,80.3849,80.3307,80.3488,6900.0
2014-06-10 14:20:00,89.08,89.11,89.07,89.09,10300.0,80.3488,80.3758,80.3398,80.3578,10300.0
2014-06-10 14:30:00,89.1,89.11,89.08,89.1,6200.0,80.3668,80.3758,80.3488,80.3668,6200.0
2014-06-10 14:40:00,89.09,89.11,89.08,89.1,7900.0,80.3578,80.3758,80.3488,80.3668,7900.0
2014-06-10 14:50:00,89.1,89.1,89.04,89.05,10200.0,80.3668,80.3668,80.3127,80.3217,10200.0
2014-06-10 15:00:00,89.04,89.09,89.03,89.06,8200.0,80.3127,80.3578,80.3037,80.3307,8200.0
2014-06-10 15:10:00,89.06,89.07,88.99,88.99,12000.0,80.3307,80.3398,80.2676,80.2676,12000.0
2014-06-10 15:20:00,89.0,89.03,88.98,89.02,19000.0,80.2766,80.3037,80.2586,80.2947,19000.0
2014-06-10 15:30:00,89.02,89.08,89.01,89.03,18200.0,80.2947,80.3488,80.2856,80.3037,18200.0
2014-06-10 15:40:00,89.03,89.13,89.03,89.07,26800.0,80.3037,80.3939,80.3037,80.3398,26800.0
2014-06-10 15:50:00,89.07,89.14,89.01,89.06,64700.0,80.3398,80.4029,80.2856,80.3307,64700.0
2014-06-11 09:30:00,89.86,89.95,89.77,89.9,48300.0,81.0523,81.1335,80.9711,81.0884,48300.0
2014-06-11 09:40:00,89.9,89.91,89.8,89.85,63700.0,81.0884,81.0974,80.9982,81.0433,63700.0
2014-06-11 09:50:00,89.85,89.87,89.76,89.77,20400.0,81.0433,81.0613,80.9621,80.9711,20400.0
2014-06-11 10:00:00,89.82,89.89,89.77,89.88,33200.0,81.0162,81.0794,80.9711,81.0704,33200.0
2014-06-11 10:10:00,89.86,90.05,89.86,89.98,22000.0,81.0523,81.2237,81.0523,81.1606,22000.0
2014-06-11 10:20:00,89.99,90.12,89.93,89.93,4900.0,81.1696,81.2868,81.1155,81.1155,4900.0
2014-06-11 10:30:00,89.95,89.96,89.74,89.8,15300.0,81.1335,81.1425,80.9441,80.9982,15300.0
2014-06-11 10:40:00,89.82,90.02,89.82,90.0,13600.0,81.0162,81.1966,81.0162,81.1786,13600.0
2014-06-11 10:50:00,90.01,90.03,89.83,89.83,20100.0,81.1876,81.2057,81.0253,81.0253,20100.0
2014-06-11 11:00:00,89.88,89.9,89.79,89.89,2700.0,81.0704,81.0884,80.9892,81.0794,2700.0
2014-06-11 11:10:00,89.9,89.92,89.85,89.88,32000.0,81.0884,81.1064,81.0433,81.0704,32000.0
2014-06-11 11:20:00,89.87,89.9,89.82,89.87,3100.0,81.0613,81.0884,81.0162,81.0613,3100.0
2014-06-11 11:30:00,89.87,89.94,89.84,89.89,34400.0,81.0613,81.1245,81.0343,81.0794,34400.0
2014-06-11 11:40:00,89.89,89.89,89.67,89.67,1000.0,81.0794,81.0794,80.8809,80.8809,1000.0
2014-06-11 11:50:00,89.67,89.78,89.63,89.71,2100.0,80.8809,80.9802,80.8449,80.917,2100.0
2014-06-11 12:00:00,89.76,89.76,89.67,89.67,1400.0,80.9621,80.9621,80.8809,80.8809,1400.0
2014-06-11 12:10:00,89.67,89.69,89.6,89.61,7800.0,80.8809,80.899,80.8178,80.8268,7800.0
2014-06-11 12:20:00,89.62,89.78,89.62,89.72,15600.0,80.8358,80.9802,80.8358,80.926,15600.0
2014-06-11 12:30:00,89.72,89.72,89.67,89.68,1700.0,80.926,80.926,80.8809,80.89,1700.0
2014-06-11 12:40:00,89.68,89.68,89.62,89.66,2500.0,80.89,80.89,80.8358,80.8719,2500.0
2014-06-11 12:50:00,89.7,89.76,89.7,89.74,3500.0,80.908,80.9621,80.908,80.9441,3500.0
2014-06-11 13:00:00,89.75,89.75,89.63,89.63,2000.0,80.9531,80.9531,80.8449,80.8449,2000.0
2014-06-11 13:10:00,89.62,89.7,89.57,89.69,17100.0,80.8358,80.908,80.7907,80.899,17100.0
2014-06-11 13:20:00,89.64,89.65,89.58,89.61,2200.0,80.8539,80.8629,80.7998,80.8268,2200.0
2014-06-11 13:30:00,89.61,89.64,89.6,89.62,1700.0,80.8268,80.8539,80.8178,80.8358,1700.0
2014-06-11 13:40:00,89.64,89.65,89.53,89.54,8700.0,80.8539,80.8629,80.7547,80.7637,8700.0
2014-06-11 13:50:00,89.55,89.61,89.53,89.53,15700.0,80.7727,80.8268,80.7547,80.7547,15700.0
2014-06-11 14:00:00,89.49,89.53,89.41,89.53,11200.0,80.7186,80.7547,80.6464,80.7547,11200.0
2014-06-11 14:10:00,89.53,89.69,89.5,89.54,31400.0,80.7547,80.899,80.7276,80.7637,31400.0
2014-06-11 14:20:00,89.55,89.71,89.49,89.71,6600.0,80.7727,80.917,80.7186,80.917,6600.0
2014-06-11 14:30:00,89.72,89.78,89.71,89.78,5700.0,80.926,80.9802,80.917,80.9802,5700.0
2014-06-11 14:40:00,89.72,89.81,89.72,89.79,5600.0,80.926,81.0072,80.926,80.9892,5600.0
2014-06-11 14:50:00,89.76,89.77,89.69,89.77,7400.0,80.9621,80.9711,80.899,80.9711,7400.0
2014-06-11 15:00:00,89.79,89.88,89.78,89.79,13200.0,80.9892,81.0704,80.9802,80.9892,13200.0
2014-06-11 15:10:00,89.78,89.86,89.77,89.83,22300.0,80.9802,81.0523,80.9711,81.0253,22300.0
2014-06-11 15:20:00,89.83,89.96,89.83,89.94,10100.0,81.0253,81.1425,81.0253,81.1245,10100.0
2014-06-11 15:30:00,89.94,89.96,89.89,89.96,16200.0,81.1245,81.1425,81.0794,81.1425,16200.0
2014-06-11 15:40:00,89.98,89.98,89.88,89.89,13600.0,81.1606,81.1606,81.0704,81.0794,13600.0
2014-06-11 15:50:00,89.9,89.94,89.82,89.88,34900.0,81.0884,81.1245,81.0162,81.0704,34900.0
2014-06-12 09:30:00,89.78,89.85,89.57,89.57,23200.0,80.9802,81.0433,80.7907,80.7907,23200.0
2014-06-12 09:40:00,89.55,89.69,89.54,89.64,11800.0,80.7727,80.899,80.7637,80.8539,11800.0
2014-06-12 09:50:00,89.63,89.69,89.61,89.61,10200.0,80.8449,80.899,80.8268,80.8268,10200.0
2014-06-12 10:00:00,89.63,89.8,89.61,89.8,9300.0,80.8449,80.9982,80.8268,80.9982,9300.0
2014-06-12 10:10:00,89.79,89.96,89.71,89.92,13400.0,80.9892,81.1425,80.917,81.1064,13400.0
2014-06-12 10:20:00,89.9,89.92,89.69,89.7,17900.0,81.0884,81.1064,80.899,80.908,17900.0
2014-06-12 10:30:00,89.7,89.75,89.62,89.71,16500.0,80.908,80.9531,80.8358,80.917,16500.0
2014-06-12 10:40:00,89.7,89.77,89.65,89.75,10200.0,80.908,80.9711,80.8629,80.9531,10200.0
2014-06-12 10:50:00,89.77,89.94,89.77,89.85,15800.0,80.9711,81.1245,80.9711,81.0433,15800.0
2014-06-12 11:00:00,89.86,89.86,89.75,89.76,11700.0,81.0523,81.0523,80.9531,80.9621,11700.0
2014-06-12 11:10:00,89.78,89.94,89.78,89.9,26900.0,80.9802,81.1245,80.9802,81.0884,26900.0
2014-06-12 11:20:00,89.9,89.97,89.89,89.89,14600.0,81.0884,81.1515,81.0794,81.0794,14600.0
2014-06-12 11:30:00,89.9,90.0,89.79,89.79,34400.0,81.0884,81.1786,80.9892,80.9892,34400.0
2014-06-12 11:40:00,89.78,89.83,89.78,89.78,1700.0,80.9802,81.0253,80.9802,80.9802,1700.0
2014-06-12 11:50:00,89.76,89.81,89.72,89.77,4300.0,80.9621,81.0072,80.926,80.9711,4300.0
2014-06-12 12:00:00,89.76,89.76,89.65,89.76,1700.0,80.9621,80.9621,80.8629,80.9621,1700.0
2014-06-12 12:10:00,89.74,89.74,89.63,89.7,2600.0,80.9441,80.9441,80.8449,80.908,2600.0
2014-06-12 12:20:00,89.67,89.83,89.62,89.83,12400.0,80.8809,81.0253,80.8358,81.0253,12400.0
2014-06-12 12:30:00,89.79,89.92,89.78,89.92,102100.0,80.9892,81.1064,80.9802,81.1064,102100.0
2014-06-12 12:40:00,89.93,89.93,89.87,89.88,3600.0,81.1155,81.1155,81.0613,81.0704,3600.0
2014-06-12 12:50:00,89.82,89.88,89.7,89.8,5300.0,81.0162,81.0704,80.908,80.9982,5300.0
2014-06-12 13:00:00,89.81,89.81,89.57,89.62,5000.0,81.0072,81.0072,80.7907,80.8358,5000.0
2014-06-12 13:10:00,89.64,89.64,89.4,89.42,14600.0,80.8539,80.8539,80.6374,80.6554,14600.0
2014-06-12 13:20:00,89.4,89.45,89.31,89.35,7300.0,80.6374,80.6825,80.5562,80.5923,7300.0
2014-06-12 13:30:00,89.35,89.35,89.21,89.25,7100.0,80.5923,80.5923,80.466,80.5021,7100.0
2014-06-12 13:40:00,89.27,89.34,89.23,89.31,12300.0,80.5201,80.5833,80.4841,80.5562,12300.0
2014-06-12 13:50:00,89.32,89.32,89.11,89.26,12600.0,80.5652,80.5652,80.3758,80.5111,12600.0
2014-06-12 14:00:00,89.27,89.39,89.25,89.34,3700.0,80.5201,80.6284,80.5021,80.5833,3700.0
2014-06-12 14:10:00,89.31,89.4,89.26,89.36,3400.0,80.5562,80.6374,80.5111,80.6013,3400.0
2014-06-12 14:20:00,89.35,89.41,89.32,89.37,4500.0,80.5923,80.6464,80.5652,80.6103,4500.0
2014-06-12 14:30:00,89.39,89.39,89.28,89.36,6300.0,80.6284,80.6284,80.5292,80.6013,6300.0
2014-06-12 14:40:00,89.35,89.6,89.34,89.6,7700.0,80.5923,80.8178,80.5833,80.8178,7700.0
2014-06-12 14:50:00,89.6,89.64,89.47,89.49,11000.0,80.8178,80.8539,80.7005,80.7186,11000.0
2014-06-12 15:00:00,89.49,89.54,89.43,89.47,13100.0,80.7186,80.7637,80.6645,80.7005,13100.0
2014-06-12 15:10:00,89.47,89.49,89.31,89.48,19700.0,80.7005,80.7186,80.5562,80.7096,19700.0
2014-06-12 15:20:00,89.48,89.55,89.47,89.49,6000.0,80.7096,80.7727,80.7005,80.7186,6000.0
2014-06-12 15:30:00,89.5,89.53,89.42,89.42,9100.0,80.7276,80.7547,80.6554,80.6554,9100.0
2014-06-12 15:40:00,89.41,89.47,89.19,89.19,63500.0,80.6464,80.7005,80.448,80.448,63500.0
2014-06-12 15:50:00,89.18,89.36,89.12,89.3,104100.0,80.439,80.6013,80.3849,80.5472,104100.0
2014-06-13 09:30:00,89.97,90.03,89.66,89.66,25300.0,81.1515,81.2057,80.8719,80.8719,25300.0
2014-06-13 09:40:00,89.64,89.74,89.53,89.69,40700.0,80.8539,80.9441,80.7547,80.899,40700.0
2014-06-13 09:50:00,89.71,89.95,89.66,89.76,91700.0,80.917,81.1335,80.8719,80.9621,91700.0
2014-06-13 10:00:00,89.73,89.78,89.44,89.46,21500.0,80.9351,80.9802,80.6735,80.6915,21500.0
2014-06-13 10:10:00,89.51,89.51,89.28,89.38,45100.0,80.7366,80.7366,80.5292,80.6194,45100.0
2014-06-13 10:20:00,89.4,89.54,89.33,89.36,27000.0,80.6374,80.7637,80.5743,80.6013,27000.0
2014-06-13 10:30:00,89.37,89.44,89.25,89.29,40500.0,80.6103,80.6735,80.5021,80.5382,40500.0
2014-06-13 10:40:00,89.28,89.29,89.15,89.16,16000.0,80.5292,80.5382,80.4119,80.4209,16000.0
2014-06-13 10:50:00,89.15,89.5,89.15,89.43,10600.0,80.4119,80.7276,80.4119,80.6645,10600.0
2014-06-13 11:00:00,89.46,89.55,89.44,89.5,19900.0,80.6915,80.7727,80.6735,80.7276,19900.0
2014-06-13 11:10:00,89.49,89.5,89.34,89.38,28100.0,80.7186,80.7276,80.5833,80.6194,28100.0
2014-06-13 11:20:00,89.34,89.43,89.16,89.21,28900.0,80.5833,80.6645,80.4209,80.466,28900.0
2014-06-13 11:30:00,89.17,89.39,89.17,89.26,24000.0,80.43,80.6284,80.43,80.5111,24000.0
2014-06-13 11:40:00,89.36,89.36,89.26,89.35,6200.0,80.6013,80.6013,80.5111,80.5923,6200.0
2014-06-13 11:50:00,89.39,89.47,89.33,89.35,5000.0,80.6284,80.7005,80.5743,80.5923,5000.0
2014-06-13 12:00:00,89.35,89.47,89.32,89.47,5300.0,80.5923,80.7005,80.5652,80.7005,5300.0
2014-06-13 12:10:00,89.42,89.44,89.32,89.41,33300.0,80.6554,80.6735,80.5652,80.6464,33300.0
2014-06-13 12:20:00,89.44,89.61,89.44,89.59,7100.0,80.6735,80.8268,80.6735,80.8088,7100.0
2014-06-13 12:30:00,89.63,89.63,89.52,89.56,3300.0,80.8449,80.8449,80.7456,80.7817,3300.0
2014-06-13 12:40:00,89.56,89.56,89.49,89.53,7500.0,80.7817,80.7817,80.7186,80.7547,7500.0
2014-06-13 12:50:00,89.5,89.55,89.48,89.52,4700.0,80.7276,80.7727,80.7096,80.7456,4700.0
2014-06-13 13:00:00,89.52,89.58,89.5,89.58,4500.0,80.7456,80.7998,80.7276,80.7998,4500.0
2014-06-13 13:10:00,89.58,89.63,89.56,89.56,5600.0,80.7998,80.8449,80.7817,80.7817,5600.0
2014-06-13 13:20:00,89.58,89.61,89.52,89.52,4000.0,80.7998,80.8268,80.7456,80.7456,4000.0
2014-06-13 13:30:00,89.52,89.56,89.49,89.53,6500.0,80.7456,80.7817,80.7186,80.7547,6500.0
2014-06-13 13:40:00,89.55,89.6,89.52,89.52,5100.0,80.7727,80.8178,80.7456,80.7456,5100.0
2014-06-13 13:50:00,89.5,89.63,89.5,89.59,5000.0,80.7276,80.8449,80.7276,80.8088,5000.0
2014-06-13 14:00:00,89.53,89.63,89.53,89.6,3800.0,80.7547,80.8449,80.7547,80.8178,3800.0
2014-06-13 14:10:00,89.59,89.63,89.52,89.63,5000.0,80.8088,80.8449,80.7456,80.8449,5000.0
2014-06-13 14:20:00,89.62,89.62,89.54,89.62,5400.0,80.8358,80.8358,80.7637,80.8358,5400.0
2014-06-13 14:30:00,89.59,89.61,89.5,89.61,6500.0,80.8088,80.8268,80.7276,80.8268,6500.0
2014-06-13 14:40:00,89.59,89.65,89.54,89.54,13300.0,80.8088,80.8629,80.7637,80.7637,13300.0
2014-06-13 14:50:00,89.59,89.61,89.5,89.57,8700.0,80.8088,80.8268,80.7276,80.7907,8700.0
2014-06-13 15:00:00,89.61,89.64,89.54,89.63,10400.0,80.8268,80.8539,80.7637,80.8449,10400.0
2014-06-13 15:10:00,89.62,89.62,89.4,89.4,15200.0,80.8358,80.8358,80.6374,80.6374,15200.0
2014-06-13 15:20:00,89.4,89.42,89.25,89.28,15900.0,80.6374,80.6554,80.5021,80.5292,15900.0
2014-06-13 15:30:00,89.26,89.28,89.14,89.21,18700.0,80.5111,80.5292,80.4029,80.466,18700.0
2014-06-13 15:40:00,89.18,89.21,89.09,89.19,25700.0,80.439,80.466,80.3578,80.448,25700.0
2014-06-13 15:50:00,89.21,89.44,89.21,89.38,80100.0,80.466,80.6735,80.466,80.6194,80100.0
2014-06-16 09:30:00,90.11,90.18,89.96,90.07,41700.0,81.2778,81.341,81.1425,81.2417,41700.0
2014-06-16 09:40:00,90.08,90.23,90.08,90.15,10300.0,81.2508,81.3861,81.2508,81.3139,10300.0
2014-06-16 09:50:00,90.15,90.4,90.11,90.19,113900.0,81.3139,81.5394,81.2778,81.35,113900.0
2014-06-16 10:00:00,90.22,90.41,90.19,90.34,43800.0,81.377,81.5484,81.35,81.4853,43800.0
2014-06-16 10:10:00,90.31,90.57,90.31,90.57,8700.0,81.4582,81.6927,81.4582,81.6927,8700.0
2014-06-16 10:20:00,90.6,90.67,90.46,90.61,23600.0,81.7198,81.7829,81.5935,81.7288,23600.0
2014-06-16 10:30:00,90.62,90.75,90.58,90.64,13400.0,81.7378,81.8551,81.7017,81.7559,13400.0
2014-06-16 10:40:00,90.63,90.74,90.58,90.58,39600.0,81.7468,81.8461,81.7017,81.7017,39600.0
2014-06-16 10:50:00,90.57,90.74,90.56,90.72,22100.0,81.6927,81.8461,81.6837,81.828,22100.0
2014-06-16 11:00:00,90.72,90.76,90.61,90.65,39900.0,81.828,81.8641,81.7288,81.7649,39900.0
2014-06-16 11:10:00,90.62,90.8,90.62,90.76,40500.0,81.7378,81.9002,81.7378,81.8641,40500.0
2014-06-16 11:20:00,90.75,90.81,90.71,90.71,21200.0,81.8551,81.9092,81.819,81.819,21200.0
2014-06-16 11:30:00,90.68,90.81,90.18,90.24,95700.0,81.7919,81.9092,81.341,81.3951,95700.0
2014-06-16 11:40:00,90.2,90.36,90.17,90.34,21100.0,81.359,81.5033,81.3319,81.4853,21100.0
2014-06-16 11:50:00,90.38,90.51,90.33,90.47,14400.0,81.5214,81.6386,81.4763,81.6025,14400.0
2014-06-16 12:00:00,90.46,90.46,90.34,90.36,3700.0,81.5935,81.5935,81.4853,81.5033,3700.0
2014-06-16 12:10:00,90.36,90.46,90.35,90.35,6800.0,81.5033,81.5935,81.4943,81.4943,6800.0
2014-06-16 12:20:00,90.36,90.41,90.31,90.35,9000.0,81.5033,81.5484,81.4582,81.4943,9000.0
2014-06-16 12:30:00,90.34,90.34,90.27,90.3,3300.0,81.4853,81.4853,81.4221,81.4492,3300.0
2014-06-16 12:40:00,90.31,90.31,90.22,90.24,3800.0,81.4582,81.4582,81.377,81.3951,3800.0
2014-06-16 12:50:00,90.24,90.39,90.24,90.37,9500.0,81.3951,81.5304,81.3951,81.5123,9500.0
2014-06-16 13:00:00,90.35,90.5,90.32,90.44,8500.0,81.4943,81.6296,81.4672,81.5755,8500.0
2014-06-16 13:10:00,90.44,90.49,90.4,90.45,14000.0,81.5755,81.6206,81.5394,81.5845,14000.0
2014-06-16 13:20:00,90.46,90.5,90.45,90.49,7300.0,81.5935,81.6296,81.5845,81.6206,7300.0
2014-06-16 13:30:00,90.47,90.54,90.44,90.44,12000.0,81.6025,81.6657,81.5755,81.5755,12000.0
2014-06-16 13:40:00,90.47,90.5,90.44,90.48,3000.0,81.6025,81.6296,81.5755,81.6116,3000.0
2014-06-16 13:50:00,90.47,90.48,90.36,90.4,12100.0,81.6025,81.6116,81.5033,81.5394,12100.0
2014-06-16 14:00:00,90.41,90.43,90.36,90.37,4400.0,81.5484,81.5665,81.5033,81.5123,4400.0
2014-06-16 14:10:00,90.37,90.41,90.36,90.37,5700.0,81.5123,81.5484,81.5033,81.5123,5700.0
2014-06-16 14:20:00,90.37,90.5,90.36,90.5,9500.0,81.5123,81.6296,81.5033,81.6296,9500.0
2014-06-16 14:30:00,90.49,90.5,90.45,90.5,5500.0,81.6206,81.6296,81.5845,81.6296,5500.0
2014-06-16 14:40:00,90.47,90.5,90.46,90.5,14200.0,81.6025,81.6296,81.5935,81.6296,14200.0
2014-06-16 14:50:00,90.5,90.5,90.47,90.5,7800.0,81.6296,81.6296,81.6025,81.6296,7800.0
2014-06-16 15:00:00,90.5,90.5,90.48,90.5,14900.0,81.6296,81.6296,81.6116,81.6296,14900.0
2014-06-16 15:10:00,90.5,90.5,90.47,90.5,18400.0,81.6296,81.6296,81.6025,81.6296,18400.0
2014-06-16 15:20:00,90.5,90.55,90.48,90.48,25500.0,81.6296,81.6747,81.6116,81.6116,25500.0
2014-06-16 15:30:00,90.49,90.55,90.46,90.55,19600.0,81.6206,81.6747,81.5935,81.6747,19600.0
2014-06-16 15:40:00,90.57,90.58,90.49,90.57,29300.0,81.6927,81.7017,81.6206,81.6927,29300.0
2014-06-16 15:50:00,90.57,90.62,90.57,90.59,41200.0,81.6927,81.7378,81.6927,81.7108,41200.0
2014-06-17 09:30:00,91.03,91.12,90.97,91.06,27200.0,82.1076,82.1888,82.0535,82.1347,27200.0
2014-06-17 09:40:00,91.01,91.22,90.96,91.12,30200.0,82.0896,82.279,82.0445,82.1888,30200.0
2014-06-17 09:50:00,91.11,91.26,91.07,91.25,10400.0,82.1798,82.3151,82.1437,82.3061,10400.0
2014-06-17 10:00:00,91.27,91.42,91.25,91.4,15700.0,82.3241,82.4594,82.3061,82.4414,15700.0
2014-06-17 10:10:00,91.37,91.47,91.36,91.4,5000.0,82.4143,82.5045,82.4053,82.4414,5000.0
2014-06-17 10:20:00,91.4,91.49,91.25,91.25,7900.0,82.4414,82.5226,82.3061,82.3061,7900.0
2014-06-17 10:30:00,91.27,91.36,91.22,91.26,13000.0,82.3241,82.4053,82.279,82.3151,13000.0
2014-06-17 10:40:00,91.27,91.27,91.08,91.11,20000.0,82.3241,82.3241,82.1527,82.1798,20000.0
2014-06-17 10:50:00,91.08,91.23,91.07,91.22,14400.0,82.1527,82.288,82.1437,82.279,14400.0
2014-06-17 11:00:00,91.25,91.29,91.14,91.17,23100.0,82.3061,82.3422,82.2069,82.2339,23100.0
2014-06-17 11:10:00,91.17,91.31,91.14,91.26,25400.0,82.2339,82.3602,82.2069,82.3151,25400.0
2014-06-17 11:20:00,91.28,91.35,91.19,91.2,29900.0,82.3331,82.3963,82.252,82.261,29900.0
2014-06-17 11:30:00,91.2,91.24,91.1,91.14,24500.0,82.261,82.2971,82.1708,82.2069,24500.0
2014-06-17 11:40:00,91.19,91.24,91.18,91.23,700.0,82.252,82.2971,82.2429,82.288,700.0
2014-06-17 11:50:00,91.21,91.25,91.18,91.24,3200.0,82.27,82.3061,82.2429,82.2971,3200.0
2014-06-17 12:00:00,91.23,91.3,91.2,91.25,5000.0,82.288,82.3512,82.261,82.3061,5000.0
2014-06-17 12:10:00,91.23,91.34,91.21,91.28,3800.0,82.288,82.3873,82.27,82.3331,3800.0
2014-06-17 12:20:00,91.3,91.35,91.24,91.24,7300.0,82.3512,82.3963,82.2971,82.2971,7300.0
2014-06-17 12:30:00,91.22,91.29,91.19,91.29,9400.0,82.279,82.3422,82.252,82.3422,9400.0
2014-06-17 12:40:00,91.31,91.31,91.24,91.29,6900.0,82.3602,82.3602,82.2971,82.3422,6900.0
2014-06-17 12:50:00,91.32,91.34,91.23,91.25,4700.0,82.3692,82.3873,82.288,82.3061,4700.0
2014-06-17 13:00:00,91.24,91.25,91.12,91.16,10400.0,82.2971,82.3061,82.1888,82.2249,10400.0
2014-06-17 13:10:00,91.17,91.24,91.16,91.21,6000.0,82.2339,82.2971,82.2249,82.27,6000.0
2014-06-17 13:20:00,91.2,91.2,91.09,91.09,4100.0,82.261,82.261,82.1618,82.1618,4100.0
2014-06-17 13:30:00,91.11,91.14,91.09,91.12,5800.0,82.1798,82.2069,82.1618,82.1888,5800.0
2014-06-17 13:40:00,91.17,91.21,91.06,91.06,5300.0,82.2339,82.27,82.1347,82.1347,5300.0
2014-06-17 13:50:00,91.07,91.09,91.03,91.05,3000.0,82.1437,82.1618,82.1076,82.1257,3000.0
2014-06-17 14:00:00,91.12,91.12,91.08,91.09,1800.0,82.1888,82.1888,82.1527,82.1618,1800.0
2014-06-17 14:10:00,91.14,91.16,91.09,91.14,5400.0,82.2069,82.2249,82.1618,82.2069,5400.0
2014-06-17 14:20:00,91.13,91.19,91.13,91.15,4300.0,82.1978,82.252,82.1978,82.2159,4300.0
2014-06-17 14:30:00,91.13,91.15,91.11,91.15,3800.0,82.1978,82.2159,82.1798,82.2159,3800.0
2014-06-17 14:40:00,91.16,91.2,91.13,91.18,2500.0,82.2249,82.261,82.1978,82.2429,2500.0
2014-06-17 14:50:00,91.2,91.2,91.14,91.18,4900.0,82.261,82.261,82.2069,82.2429,4900.0
2014-06-17 15:00:00,91.16,91.19,91.06,91.08,12800.0,82.2249,82.252,82.1347,82.1527,12800.0
2014-06-17 15:10:00,91.08,91.11,91.06,91.09,6800.0,82.1527,82.1798,82.1347,82.1618,6800.0
2014-06-17 15:20:00,91.08,91.11,91.03,91.1,18500.0,82.1527,82.1798,82.1076,82.1708,18500.0
2014-06-17 15:30:00,91.11,91.22,91.11,91.16,18000.0,82.1798,82.279,82.1798,82.2249,18000.0
2014-06-17 15:40:00,91.16,91.28,91.15,91.28,20900.0,82.2249,82.3331,82.2159,82.3331,20900.0
2014-06-17 15:50:00,91.27,91.31,91.2,91.28,39000.0,82.3241,82.3602,82.261,82.3331,39000.0
2014-06-18 09:30:00,92.57,92.63,92.43,92.51,53600.0,83.4967,83.5508,83.3704,83.4426,53600.0
2014-06-18 09:40:00,92.45,92.77,92.44,92.56,48300.0,83.3885,83.6771,83.3794,83.4877,48300.0
2014-06-18 09:50:00,92.54,92.66,92.54,92.59,49100.0,83.4696,83.5779,83.4696,83.5147,49100.0
2014-06-18 10:00:00,92.62,92.74,92.58,92.69,21500.0,83.5418,83.65,83.5057,83.6049,21500.0
2014-06-18 10:10:00,92.67,93.12,92.66,93.08,38700.0,83.5869,83.9928,83.5779,83.9567,38700.0
2014-06-18 10:20:00,93.04,93.04,92.8,92.91,13100.0,83.9206,83.9206,83.7042,83.8034,13100.0
2014-06-18 10:30:00,92.89,92.99,92.87,92.93,19400.0,83.7853,83.8755,83.7673,83.8214,19400.0
2014-06-18 10:40:00,92.97,93.04,92.88,93.04,19800.0,83.8575,83.9206,83.7763,83.9206,19800.0
2014-06-18 10:50:00,93.03,93.28,92.86,92.87,63200.0,83.9116,84.1371,83.7583,83.7673,63200.0
2014-06-18 11:00:00,92.89,92.91,92.56,92.78,15400.0,83.7853,83.8034,83.4877,83.6861,15400.0
2014-06-18 11:10:00,92.75,92.86,92.71,92.84,23300.0,83.6591,83.7583,83.623,83.7402,23300.0
2014-06-18 11:20:00,92.84,92.85,92.68,92.71,9100.0,83.7402,83.7493,83.5959,83.623,9100.0
2014-06-18 11:30:00,92.66,92.73,92.63,92.68,5100.0,83.5779,83.641,83.5508,83.5959,5100.0
2014-06-18 11:40:00,92.67,92.75,92.63,92.72,5200.0,83.5869,83.6591,83.5508,83.632,5200.0
2014-06-18 11:50:00,92.75,92.91,92.75,92.91,10800.0,83.6591,83.8034,83.6591,83.8034,10800.0
2014-06-18 12:00:00,92.87,92.96,92.71,92.9,11600.0,83.7673,83.8485,83.623,83.7944,11600.0
2014-06-18 12:10:00,92.91,93.06,92.91,93.01,4100.0,83.8034,83.9387,83.8034,83.8936,4100.0
2014-06-18 12:20:00,93.01,93.07,92.95,93.06,5600.0,83.8936,83.9477,83.8395,83.9387,5600.0
2014-06-18 12:30:00,93.06,93.07,92.97,93.04,7800.0,83.9387,83.9477,83.8575,83.9206,7800.0
2014-06-18 12:40:00,93.05,93.06,92.97,93.0,4500.0,83.9297,83.9387,83.8575,83.8846,4500.0
2014-06-18 12:50:00,93.0,93.03,92.94,93.01,8000.0,83.8846,83.9116,83.8304,83.8936,8000.0
2014-06-18 13:00:00,93.02,93.06,92.94,93.03,8500.0,83.9026,83.9387,83.8304,83.9116,8500.0
2014-06-18 13:10:00,93.0,93.04,92.95,93.04,9600.0,83.8846,83.9206,83.8395,83.9206,9600.0
2014-06-18 13:20:00,93.05,93.05,92.92,92.92,9500.0,83.9297,83.9297,83.8124,83.8124,9500.0
2014-06-18 13:30:00,92.92,92.92,92.8,92.82,9400.0,83.8124,83.8124,83.7042,83.7222,9400.0
2014-06-18 13:40:00,92.8,92.8,92.68,92.74,7900.0,83.7042,83.7042,83.5959,83.65,7900.0
2014-06-18 13:50:00,92.75,92.84,92.71,92.81,8300.0,83.6591,83.7402,83.623,83.7132,8300.0
2014-06-18 14:00:00,92.81,93.04,92.64,92.78,13600.0,83.7132,83.9206,83.5598,83.6861,13600.0
2014-06-18 14:10:00,92.8,93.1,92.8,92.98,11600.0,83.7042,83.9747,83.7042,83.8665,11600.0
2014-06-18 14:20:00,92.98,93.03,92.95,93.01,9300.0,83.8665,83.9116,83.8395,83.8936,9300.0
2014-06-18 14:30:00,93.02,93.18,93.02,93.15,12900.0,83.9026,84.0469,83.9026,84.0198,12900.0
2014-06-18 14:40:00,93.16,93.16,93.04,93.06,9800.0,84.0289,84.0289,83.9206,83.9387,9800.0
2014-06-18 14:50:00,93.07,93.16,93.01,93.01,6500.0,83.9477,84.0289,83.8936,83.8936,6500.0
2014-06-18 15:00:00,93.02,93.19,93.0,93.11,8900.0,83.9026,84.0559,83.8846,83.9838,8900.0
2014-06-18 15:10:00,93.07,93.07,92.91,93.0,12100.0,83.9477,83.9477,83.8034,83.8846,12100.0
2014-06-18 15:20:00,92.93,93.09,92.9,93.07,9700.0,83.8214,83.9657,83.7944,83.9477,9700.0
2014-06-18 15:30:00,93.07,93.23,93.06,93.23,10100.0,83.9477,84.092,83.9387,84.092,10100.0
2014-06-18 15:40:00,93.21,93.45,93.21,93.41,24900.0,84.074,84.2904,84.074,84.2544,24900.0
2014-06-18 15:50:00,93.4,93.5,93.25,93.28,44700.0,84.2453,84.3355,84.11,84.1371,44700.0
2014-06-19 09:30:00,93.74,93.98,93.74,93.93,23300.0,84.552,84.7685,84.552,84.7234,23300.0
2014-06-19 09:40:00,93.93,93.96,93.65,93.66,38200.0,84.7234,84.7505,84.4708,84.4799,38200.0
2014-06-19 09:50:00,93.64,93.81,93.57,93.6,31300.0,84.4618,84.6152,84.3987,84.4257,31300.0
2014-06-19 10:00:00,93.6,93.74,93.52,93.54,9600.0,84.4257,84.552,84.3536,84.3716,9600.0
2014-06-19 10:10:00,93.48,93.58,93.36,93.52,9900.0,84.3175,84.4077,84.2093,84.3536,9900.0
2014-06-19 10:20:00,93.53,93.6,93.43,93.43,7800.0,84.3626,84.4257,84.2724,84.2724,7800.0
2014-06-19 10:30:00,93.44,93.44,93.3,93.31,19800.0,84.2814,84.2814,84.1551,84.1642,19800.0
2014-06-19 10:40:00,93.3,93.55,93.23,93.47,38300.0,84.1551,84.3806,84.092,84.3085,38300.0
2014-06-19 10:50:00,93.46,93.48,93.29,93.35,29100.0,84.2995,84.3175,84.1461,84.2002,29100.0
2014-06-19 11:00:00,93.39,93.43,93.18,93.24,6800.0,84.2363,84.2724,84.0469,84.101,6800.0
2014-06-19 11:10:00,93.25,93.31,93.21,93.25,5600.0,84.11,84.1642,84.074,84.11,5600.0
2014-06-19 11:20:00,93.24,93.31,93.22,93.25,7000.0,84.101,84.1642,84.083,84.11,7000.0
2014-06-19 11:30:00,93.22,93.26,93.12,93.13,4700.0,84.083,84.1191,83.9928,84.0018,4700.0
2014-06-19 11:40:00,93.12,93.15,93.05,93.05,3100.0,83.9928,84.0198,83.9297,83.9297,3100.0
2014-06-19 11:50:00,93.04,93.06,92.94,92.95,3100.0,83.9206,83.9387,83.8304,83.8395,3100.0
2014-06-19 12:00:00,92.95,93.02,92.91,92.97,3600.0,83.8395,83.9026,83.8034,83.8575,3600.0
2014-06-19 12:10:00,92.97,93.05,92.93,92.99,3000.0,83.8575,83.9297,83.8214,83.8755,3000.0
2014-06-19 12:20:00,93.03,93.06,93.01,93.02,6800.0,83.9116,83.9387,83.8936,83.9026,6800.0
2014-06-19 12:30:00,93.02,93.03,92.96,93.03,4900.0,83.9026,83.9116,83.8485,83.9116,4900.0
2014-06-19 12:40:00,93.04,93.11,93.03,93.11,5000.0,83.9206,83.9838,83.9116,83.9838,5000.0
2014-06-19 12:50:00,93.12,93.15,93.02,93.05,8900.0,83.9928,84.0198,83.9026,83.9297,8900.0
2014-06-19 13:00:00,93.1,93.11,92.96,93.11,16600.0,83.9747,83.9838,83.8485,83.9838,16600.0
2014-06-19 13:10:00,93.11,93.11,92.97,93.0,4100.0,83.9838,83.9838,83.8575,83.8846,4100.0
2014-06-19 13:20:00,93.0,93.01,92.95,92.98,4000.0,83.8846,83.8936,83.8395,83.8665,4000.0
2014-06-19 13:30:00,92.98,92.98,92.91,92.94,2800.0,83.8665,83.8665,83.8034,83.8304,2800.0
2014-06-19 13:40:00,92.94,92.97,92.85,92.96,6400.0,83.8304,83.8575,83.7493,83.8485,6400.0
2014-06-19 13:50:00,92.95,92.98,92.84,92.88,3200.0,83.8395,83.8665,83.7402,83.7763,3200.0
2014-06-19 14:00:00,92.89,92.91,92.86,92.87,3500.0,83.7853,83.8034,83.7583,83.7673,3500.0
2014-06-19 14:10:00,92.84,92.94,92.84,92.9,6200.0,83.7402,83.8304,83.7402,83.7944,6200.0
2014-06-19 14:20:00,92.88,93.13,92.88,93.11,34300.0,83.7763,84.0018,83.7763,83.9838,34300.0
2014-06-19 14:30:00,93.11,93.27,93.11,93.19,25900.0,83.9838,84.1281,83.9838,84.0559,25900.0
2014-06-19 14:40:00,93.23,93.24,93.1,93.16,5200.0,84.092,84.101,83.9747,84.0289,5200.0
2014-06-19 14:50:00,93.21,93.27,93.18,93.27,4300.0,84.074,84.1281,84.0469,84.1281,4300.0
2014-06-19 15:00:00,93.27,93.37,93.2,93.33,4300.0,84.1281,84.2183,84.0649,84.1822,4300.0
2014-06-19 15:10:00,93.32,93.4,93.29,93.32,6900.0,84.1732,84.2453,84.1461,84.1732,6900.0
2014-06-19 15:20:00,93.32,93.41,93.3,93.4,7300.0,84.1732,84.2544,84.1551,84.2453,7300.0
2014-06-19 15:30:00,93.4,93.46,93.35,93.41,8700.0,84.2453,84.2995,84.2002,84.2544,8700.0
2014-06-19 15:40:00,93.42,93.44,93.35,93.39,11400.0,84.2634,84.2814,84.2002,84.2363,11400.0
2014-06-19 15:50:00,93.39,93.49,93.38,93.48,18300.0,84.2363,84.3265,84.2273,84.3175,18300.0
2014-06-20 09:30:00,94.38,94.46,94.2,94.46,61900.0,85.1293,85.2014,84.9669,85.2014,61900.0
2014-06-20 09:40:00,94.47,94.67,94.41,94.55,41000.0,85.2105,85.3909,85.1563,85.2826,41000.0
2014-06-20 09:50:00,94.56,94.71,94.56,94.67,61400.0,85.2916,85.4269,85.2916,85.3909,61400.0
2014-06-20 10:00:00,94.68,94.72,94.51,94.53,13000.0,85.3999,85.436,85.2465,85.2646,13000.0
2014-06-20 10:10:00,94.54,94.76,94.54,94.75,25300.0,85.2736,85.472,85.2736,85.463,25300.0
2014-06-20 10:20:00,94.76,94.81,94.67,94.7,34900.0,85.472,85.5171,85.3909,85.4179,34900.0
2014-06-20 10:30:00,94.73,94.73,94.63,94.69,13100.0,85.445,85.445,85.3548,85.4089,13100.0
2014-06-20 10:40:00,94.69,94.69,94.26,94.27,23700.0,85.4089,85.4089,85.0211,85.0301,23700.0
2014-06-20 10:50:00,94.28,94.44,94.25,94.25,43800.0,85.0391,85.1834,85.012,85.012,43800.0
2014-06-20 11:00:00,94.22,94.33,94.12,94.29,11200.0,84.985,85.0842,84.8948,85.0481,11200.0
2014-06-20 11:10:00,94.29,94.37,94.18,94.18,7900.0,85.0481,85.1203,84.9489,84.9489,7900.0
2014-06-20 11:20:00,94.2,94.45,94.18,94.35,15000.0,84.9669,85.1924,84.9489,85.1022,15000.0
2014-06-20 11:30:00,94.4,94.51,94.4,94.5,14800.0,85.1473,85.2465,85.1473,85.2375,14800.0
2014-06-20 11:40:00,94.52,94.65,94.51,94.65,5000.0,85.2556,85.3728,85.2465,85.3728,5000.0
2014-06-20 11:50:00,94.63,94.66,94.55,94.59,13100.0,85.3548,85.3818,85.2826,85.3187,13100.0
2014-06-20 12:00:00,94.61,94.64,94.53,94.59,6900.0,85.3367,85.3638,85.2646,85.3187,6900.0
2014-06-20 12:10:00,94.58,94.68,94.58,94.66,8400.0,85.3097,85.3999,85.3097,85.3818,8400.0
2014-06-20 12:20:00,94.67,94.68,94.62,94.67,5100.0,85.3909,85.3999,85.3458,85.3909,5100.0
2014-06-20 12:30:00,94.65,94.67,94.54,94.54,4000.0,85.3728,85.3909,85.2736,85.2736,4000.0
2014-06-20 12:40:00,94.56,94.58,94.49,94.56,3900.0,85.2916,85.3097,85.2285,85.2916,3900.0
2014-06-20 12:50:00,94.56,94.57,94.5,94.5,3300.0,85.2916,85.3007,85.2375,85.2375,3300.0
2014-06-20 13:00:00,94.52,94.53,94.43,94.5,4000.0,85.2556,85.2646,85.1744,85.2375,4000.0
2014-06-20 13:10:00,94.51,94.55,94.48,94.51,4800.0,85.2465,85.2826,85.2195,85.2465,4800.0
2014-06-20 13:20:00,94.53,94.56,94.45,94.46,14100.0,85.2646,85.2916,85.1924,85.2014,14100.0
2014-06-20 13:30:00,94.47,94.53,94.42,94.53,7400.0,85.2105,85.2646,85.1654,85.2646,7400.0
2014-06-20 13:40:00,94.52,94.52,94.41,94.45,5500.0,85.2556,85.2556,85.1563,85.1924,5500.0
2014-06-20 13:50:00,94.45,94.52,94.45,94.48,5300.0,85.1924,85.2556,85.1924,85.2195,5300.0
2014-06-20 14:00:00,94.48,94.5,94.39,94.5,8600.0,85.2195,85.2375,85.1383,85.2375,8600.0
2014-06-20 14:10:00,94.5,94.59,94.5,94.59,6100.0,85.2375,85.3187,85.2375,85.3187,6100.0
2014-06-20 14:20:00,94.57,94.6,94.53,94.6,9700.0,85.3007,85.3277,85.2646,85.3277,9700.0
2014-06-20 14:30:00,94.6,94.61,94.52,94.6,6500.0,85.3277,85.3367,85.2556,85.3277,6500.0
2014-06-20 14:40:00,94.61,94.61,94.43,94.48,11500.0,85.3367,85.3367,85.1744,85.2195,11500.0
2014-06-20 14:50:00,94.47,94.56,94.47,94.56,7600.0,85.2105,85.2916,85.2105,85.2916,7600.0
2014-06-20 15:00:00,94.56,94.61,94.55,94.61,17000.0,85.2916,85.3367,85.2826,85.3367,17000.0
2014-06-20 15:10:00,94.6,94.71,94.6,94.69,12000.0,85.3277,85.4269,85.3277,85.4089,12000.0
2014-06-20 15:20:00,94.7,94.74,94.67,94.68,15000.0,85.4179,85.454,85.3909,85.3999,15000.0
2014-06-20 15:30:00,94.68,94.74,94.63,94.73,14600.0,85.3999,85.454,85.3548,85.445,14600.0
2014-06-20 15:40:00,94.73,94.79,94.69,94.77,23100.0,85.445,85.4991,85.4089,85.4811,23100.0
2014-06-20 15:50:00,94.76,94.91,94.73,94.83,59200.0,85.472,85.6073,85.445,85.5352,59200.0
2014-06-23 09:30:00,92.5,92.75,92.33,92.4,85600.0,83.4336,83.6591,83.2802,83.3434,85600.0
2014-06-23 09:40:00,92.44,92.55,92.39,92.49,33900.0,83.3794,83.4787,83.3343,83.4245,33900.0
2014-06-23 09:50:00,92.53,92.95,92.47,92.95,69600.0,83.4606,83.8395,83.4065,83.8395,69600.0
2014-06-23 10:00:00,92.91,92.97,92.82,92.87,30200.0,83.8034,83.8575,83.7222,83.7673,30200.0
2014-06-23 10:10:00,92.84,92.96,92.82,92.82,37100.0,83.7402,83.8485,83.7222,83.7222,37100.0
2014-06-23 10:20:00,92.84,92.89,92.69,92.69,20300.0,83.7402,83.7853,83.6049,83.6049,20300.0
2014-06-23 10:30:00,92.7,92.73,92.57,92.59,30600.0,83.614,83.641,83.4967,83.5147,30600.0
2014-06-23 10:40:00,92.58,92.72,92.58,92.64,22800.0,83.5057,83.632,83.5057,83.5598,22800.0
2014-06-23 10:50:00,92.65,92.71,92.58,92.62,21100.0,83.5689,83.623,83.5057,83.5418,21100.0
2014-06-23 11:00:00,92.62,92.72,92.47,92.51,32500.0,83.5418,83.632,83.4065,83.4426,32500.0
2014-06-23 11:10:00,92.54,92.63,92.45,92.5,11300.0,83.4696,83.5508,83.3885,83.4336,11300.0
2014-06-23 11:20:00,92.5,92.59,92.41,92.44,9400.0,83.4336,83.5147,83.3524,83.3794,9400.0
2014-06-23 11:30:00,92.38,92.42,92.25,92.33,27000.0,83.3253,83.3614,83.2081,83.2802,27000.0
2014-06-23 11:40:00,92.31,92.44,92.3,92.44,3300.0,83.2622,83.3794,83.2532,83.3794,3300.0
2014-06-23 11:50:00,92.37,92.55,92.37,92.55,5200.0,83.3163,83.4787,83.3163,83.4787,5200.0
2014-06-23 12:00:00,92.51,92.64,92.5,92.59,8400.0,83.4426,83.5598,83.4336,83.5147,8400.0
2014-06-23 12:10:00,92.55,92.68,92.5,92.62,4600.0,83.4787,83.5959,83.4336,83.5418,4600.0
2014-06-23 12:20:00,92.62,92.69,92.6,92.68,5700.0,83.5418,83.6049,83.5238,83.5959,5700.0
2014-06-23 12:30:00,92.7,92.85,92.67,92.81,8200.0,83.614,83.7493,83.5869,83.7132,8200.0
2014-06-23 12:40:00,92.8,93.05,92.8,93.05,15400.0,83.7042,83.9297,83.7042,83.9297,15400.0
2014-06-23 12:50:00,93.05,93.13,92.99,93.11,18000.0,83.9297,84.0018,83.8755,83.9838,18000.0
2014-06-23 13:00:00,93.12,93.23,93.11,93.23,12100.0,83.9928,84.092,83.9838,84.092,12100.0
2014-06-23 13:10:00,93.23,93.23,93.03,93.04,10900.0,84.092,84.092,83.9116,83.9206,10900.0
2014-06-23 13:20:00,93.03,93.06,93.0,93.05,6800.0,83.9116,83.9387,83.8846,83.9297,6800.0
2014-06-23 13:30:00,93.05,93.1,92.97,93.07,11700.0,83.9297,83.9747,83.8575,83.9477,11700.0
2014-06-23 13:40:00,93.04,93.05,92.96,92.97,8800.0,83.9206,83.9297,83.8485,83.8575,8800.0
2014-06-23 13:50:00,92.96,93.0,92.9,92.96,11800.0,83.8485,83.8846,83.7944,83.8485,11800.0
2014-06-23 14:00:00,92.96,93.02,92.96,93.0,10300.0,83.8485,83.9026,83.8485,83.8846,10300.0
2014-06-23 14:10:00,93.0,93.07,93.0,93.05,3400.0,83.8846,83.9477,83.8846,83.9297,3400.0
2014-06-23 14:20:00,93.05,93.06,93.04,93.05,6300.0,83.9297,83.9387,83.9206,83.9297,6300.0
2014-06-23 14:30:00,93.07,93.07,93.03,93.03,8200.0,83.9477,83.9477,83.9116,83.9116,8200.0
2014-06-23 14:40:00,93.04,93.1,93.04,93.09,6500.0,83.9206,83.9747,83.9206,83.9657,6500.0
2014-06-23 14:50:00,93.08,93.1,93.08,93.09,8900.0,83.9567,83.9747,83.9567,83.9657,8900.0
2014-06-23 15:00:00,93.09,93.11,92.87,92.9,62100.0,83.9657,83.9838,83.7673,83.7944,62100.0
2014-06-23 15:10:00,92.89,92.94,92.88,92.92,27800.0,83.7853,83.8304,83.7763,83.8124,27800.0
2014-06-23 15:20:00,92.92,93.01,92.9,92.99,25400.0,83.8124,83.8936,83.7944,83.8755,25400.0
2014-06-23 15:30:00,93.0,93.1,92.98,93.01,29500.0,83.8846,83.9747,83.8665,83.8936,29500.0
2014-06-23 15:40:00,92.99,93.04,92.95,92.99,52100.0,83.8755,83.9206,83.8395,83.8755,52100.0
2014-06-23 15:50:00,92.99,93.13,92.93,92.94,53800.0,83.8755,84.0018,83.8214,83.8304,53800.0
2014-06-24 09:30:00,92.95,92.97,92.84,92.87,15100.0,83.8395,83.8575,83.7402,83.7673,15100.0
2014-06-24 09:40:00,92.96,93.1,92.91,93.06,8100.0,83.8485,83.9747,83.8034,83.9387,8100.0
2014-06-24 09:50:00,93.02,93.08,93.0,93.04,3600.0,83.9026,83.9567,83.8846,83.9206,3600.0
2014-06-24 10:00:00,93.06,93.13,92.96,92.96,7700.0,83.9387,84.0018,83.8485,83.8485,7700.0
2014-06-24 10:10:00,92.96,93.05,92.85,93.03,5700.0,83.8485,83.9297,83.7493,83.9116,5700.0
2014-06-24 10:20:00,93.01,93.3,92.99,93.3,8900.0,83.8936,84.1551,83.8755,84.1551,8900.0
2014-06-24 10:30:00,93.27,93.31,93.17,93.25,10300.0,84.1281,84.1642,84.0379,84.11,10300.0
2014-06-24 10:40:00,93.27,93.32,93.21,93.22,9600.0,84.1281,84.1732,84.074,84.083,9600.0
2014-06-24 10:50:00,93.24,93.39,93.22,93.38,2200.0,84.101,84.2363,84.083,84.2273,2200.0
2014-06-24 11:00:00,93.33,93.42,93.29,93.33,4000.0,84.1822,84.2634,84.1461,84.1822,4000.0
2014-06-24 11:10:00,93.32,93.45,93.27,93.33,8200.0,84.1732,84.2904,84.1281,84.1822,8200.0
2014-06-24 11:20:00,93.29,93.33,93.17,93.25,6900.0,84.1461,84.1822,84.0379,84.11,6900.0
2014-06-24 11:30:00,93.24,93.24,93.14,93.19,6800.0,84.101,84.101,84.0108,84.0559,6800.0
2014-06-24 11:40:00,93.17,93.29,93.17,93.29,2200.0,84.0379,84.1461,84.0379,84.1461,2200.0
2014-06-24 11:50:00,93.26,93.43,93.26,93.33,7500.0,84.1191,84.2724,84.1191,84.1822,7500.0
2014-06-24 12:00:00,93.3,93.3,93.25,93.25,1500.0,84.1551,84.1551,84.11,84.11,1500.0
2014-06-24 12:10:00,93.2,93.23,93.16,93.2,5000.0,84.0649,84.092,84.0289,84.0649,5000.0
2014-06-24 12:20:00,93.19,93.24,93.18,93.21,2300.0,84.0559,84.101,84.0469,84.074,2300.0
2014-06-24 12:30:00,93.22,93.22,93.17,93.18,1500.0,84.083,84.083,84.0379,84.0469,1500.0
2014-06-24 12:40:00,93.2,93.27,93.18,93.18,2400.0,84.0649,84.1281,84.0469,84.0469,2400.0
2014-06-24 12:50:00,93.18,93.18,93.02,93.1,14300.0,84.0469,84.0469,83.9026,83.9747,14300.0
2014-06-24 13:00:00,93.1,93.1,92.85,92.86,3600.0,83.9747,83.9747,83.7493,83.7583,3600.0
2014-06-24 13:10:00,92.91,92.98,92.87,92.87,3300.0,83.8034,83.8665,83.7673,83.7673,3300.0
2014-06-24 13:20:00,92.87,93.03,92.83,93.03,4900.0,83.7673,83.9116,83.7312,83.9116,4900.0
2014-06-24 13:30:00,93.03,93.05,92.94,92.94,2800.0,83.9116,83.9297,83.8304,83.8304,2800.0
2014-06-24 13:40:00,92.94,92.96,92.81,92.81,8600.0,83.8304,83.8485,83.7132,83.7132,8600.0
2014-06-24 13:50:00,92.84,92.85,92.75,92.85,5200.0,83.7402,83.7493,83.6591,83.7493,5200.0
2014-06-24 14:00:00,92.79,92.86,92.75,92.77,5200.0,83.6951,83.7583,83.6591,83.6771,5200.0
2014-06-24 14:10:00,92.76,92.89,92.76,92.84,4000.0,83.6681,83.7853,83.6681,83.7402,4000.0
2014-06-24 14:20:00,92.86,92.86,92.74,92.74,5500.0,83.7583,83.7583,83.65,83.65,5500.0
2014-06-24 14:30:00,92.72,92.79,92.66,92.78,6100.0,83.632,83.6951,83.5779,83.6861,6100.0
2014-06-24 14:40:00,92.77,92.88,92.73,92.8,9500.0,83.6771,83.7763,83.641,83.7042,9500.0
2014-06-24 14:50:00,92.85,92.85,92.76,92.8,4800.0,83.7493,83.7493,83.6681,83.7042,4800.0
2014-06-24 15:00:00,92.78,92.78,92.64,92.65,6500.0,83.6861,83.6861,83.5598,83.5689,6500.0
2014-06-24 15:10:00,92.67,92.68,92.49,92.49,6900.0,83.5869,83.5959,83.4245,83.4245,6900.0
2014-06-24 15:20:00,92.49,92.5,92.24,92.27,17500.0,83.4245,83.4336,83.199,83.2261,17500.0
2014-06-24 15:30:00,92.3,92.43,92.13,92.16,22800.0,83.2532,83.3704,83.0998,83.1269,22800.0
2014-06-24 15:40:00,92.17,92.43,92.17,92.41,16100.0,83.1359,83.3704,83.1359,83.3524,16100.0
2014-06-24 15:50:00,92.39,92.39,92.23,92.23,30400.0,83.3343,83.3343,83.19,83.19,30400.0
2014-06-25 09:30:00,92.32,92.5,92.28,92.34,34900.0,83.2712,83.4336,83.2351,83.2892,34900.0
2014-06-25 09:40:00,92.31,92.5,92.3,92.4,14400.0,83.2622,83.4336,83.2532,83.3434,14400.0
2014-06-25 09:50:00,92.41,92.64,92.39,92.48,6300.0,83.3524,83.5598,83.3343,83.4155,6300.0
2014-06-25 10:00:00,92.48,92.56,92.38,92.41,17400.0,83.4155,83.4877,83.3253,83.3524,17400.0
2014-06-25 10:10:00,92.41,92.49,92.33,92.42,4200.0,83.3524,83.4245,83.2802,83.3614,4200.0
2014-06-25 10:20:00,92.46,92.52,92.42,92.48,10400.0,83.3975,83.4516,83.3614,83.4155,10400.0
2014-06-25 10:30:00,92.45,92.54,92.37,92.43,13000.0,83.3885,83.4696,83.3163,83.3704,13000.0
2014-06-25 10:40:00,92.44,92.56,92.42,92.53,8500.0,83.3794,83.4877,83.3614,83.4606,8500.0
2014-06-25 10:50:00,92.52,92.73,92.52,92.71,4600.0,83.4516,83.641,83.4516,83.623,4600.0
2014-06-25 11:00:00,92.65,92.77,92.62,92.7,10800.0,83.5689,83.6771,83.5418,83.614,10800.0
2014-06-25 11:10:00,92.67,92.78,92.65,92.7,8600.0,83.5869,83.6861,83.5689,83.614,8600.0
2014-06-25 11:20:00,92.69,92.8,92.68,92.79,6600.0,83.6049,83.7042,83.5959,83.6951,6600.0
2014-06-25 11:30:00,92.76,92.8,92.43,92.51,9100.0,83.6681,83.7042,83.3704,83.4426,9100.0
2014-06-25 11:40:00,92.54,92.54,92.38,92.38,800.0,83.4696,83.4696,83.3253,83.3253,800.0
2014-06-25 11:50:00,92.37,92.44,92.37,92.43,2400.0,83.3163,83.3794,83.3163,83.3704,2400.0
2014-06-25 12:00:00,92.48,92.49,92.42,92.42,900.0,83.4155,83.4245,83.3614,83.3614,900.0
2014-06-25 12:10:00,92.48,92.53,92.47,92.48,1900.0,83.4155,83.4606,83.4065,83.4155,1900.0
2014-06-25 12:20:00,92.52,92.55,92.49,92.55,800.0,83.4516,83.4787,83.4245,83.4787,800.0
2014-06-25 12:30:00,92.55,92.56,92.51,92.53,2500.0,83.4787,83.4877,83.4426,83.4606,2500.0
2014-06-25 12:40:00,92.5,92.52,92.47,92.47,2200.0,83.4336,83.4516,83.4065,83.4065,2200.0
2014-06-25 12:50:00,92.46,92.48,92.42,92.42,2600.0,83.3975,83.4155,83.3614,83.3614,2600.0
2014-06-25 13:00:00,92.58,92.58,92.49,92.5,2500.0,83.5057,83.5057,83.4245,83.4336,2500.0
2014-06-25 13:10:00,92.49,92.49,92.32,92.38,6000.0,83.4245,83.4245,83.2712,83.3253,6000.0
2014-06-25 13:20:00,92.4,92.44,92.39,92.44,700.0,83.3434,83.3794,83.3343,83.3794,700.0
2014-06-25 13:30:00,92.42,92.49,92.42,92.49,700.0,83.3614,83.4245,83.3614,83.4245,700.0
2014-06-25 13:40:00,92.45,92.5,92.44,92.47,1100.0,83.3885,83.4336,83.3794,83.4065,1100.0
2014-06-25 13:50:00,92.47,92.49,92.39,92.44,3000.0,83.4065,83.4245,83.3343,83.3794,3000.0
2014-06-25 14:00:00,92.39,92.45,92.32,92.32,2100.0,83.3343,83.3885,83.2712,83.2712,2100.0
2014-06-25 14:10:00,92.33,92.43,92.33,92.36,6900.0,83.2802,83.3704,83.2802,83.3073,6900.0
2014-06-25 14:20:00,92.34,92.43,92.33,92.42,11300.0,83.2892,83.3704,83.2802,83.3614,11300.0
2014-06-25 14:30:00,92.44,92.57,92.44,92.57,1200.0,83.3794,83.4967,83.3794,83.4967,1200.0
2014-06-25 14:40:00,92.58,92.62,92.56,92.59,2700.0,83.5057,83.5418,83.4877,83.5147,2700.0
2014-06-25 14:50:00,92.57,92.65,92.57,92.57,2800.0,83.4967,83.5689,83.4967,83.4967,2800.0
2014-06-25 15:00:00,92.6,92.65,92.58,92.61,2300.0,83.5238,83.5689,83.5057,83.5328,2300.0
2014-06-25 15:10:00,92.64,92.71,92.64,92.7,4300.0,83.5598,83.623,83.5598,83.614,4300.0
2014-06-25 15:20:00,92.71,92.78,92.69,92.72,3100.0,83.623,83.6861,83.6049,83.632,3100.0
2014-06-25 15:30:00,92.68,92.82,92.68,92.82,5100.0,83.5959,83.7222,83.5959,83.7222,5100.0
2014-06-25 15:40:00,92.81,92.93,92.81,92.81,9700.0,83.7132,83.8214,83.7132,83.7132,9700.0
2014-06-25 15:50:00,92.85,92.87,92.8,92.83,13600.0,83.7493,83.7673,83.7042,83.7312,13600.0
2014-06-26 09:30:00,92.23,92.29,92.11,92.18,26300.0,83.19,83.2441,83.0818,83.1449,26300.0
2014-06-26 09:40:00,92.14,92.14,91.53,91.54,19900.0,83.1088,83.1088,82.5586,82.5677,19900.0
2014-06-26 09:50:00,91.48,91.48,91.2,91.42,44600.0,82.5135,82.5135,82.261,82.4594,44600.0
2014-06-26 10:00:00,91.32,91.72,91.29,91.71,10300.0,82.3692,82.73,82.3422,82.721,10300.0
2014-06-26 10:10:00,91.71,91.71,91.43,91.55,12500.0,82.721,82.721,82.4684,82.5767,12500.0
2014-06-26 10:20:00,91.56,91.67,91.55,91.55,32800.0,82.5857,82.6849,82.5767,82.5767,32800.0
2014-06-26 10:30:00,91.46,91.58,91.44,91.46,3400.0,82.4955,82.6037,82.4775,82.4955,3400.0
2014-06-26 10:40:00,91.45,91.62,91.4,91.58,10100.0,82.4865,82.6398,82.4414,82.6037,10100.0
2014-06-26 10:50:00,91.56,91.76,91.54,91.74,21700.0,82.5857,82.7661,82.5677,82.7481,21700.0
2014-06-26 11:00:00,91.76,91.9,91.72,91.73,22700.0,82.7661,82.8924,82.73,82.739,22700.0
2014-06-26 11:10:00,91.7,91.75,91.64,91.68,8000.0,82.712,82.7571,82.6579,82.6939,8000.0
2014-06-26 11:20:00,91.68,91.68,91.5,91.58,8700.0,82.6939,82.6939,82.5316,82.6037,8700.0
2014-06-26 11:30:00,91.6,91.84,91.47,91.84,37500.0,82.6218,82.8382,82.5045,82.8382,37500.0
2014-06-26 11:40:00,91.82,91.89,91.8,91.89,2100.0,82.8202,82.8833,82.8022,82.8833,2100.0
2014-06-26 11:50:00,91.9,91.97,91.88,91.95,1300.0,82.8924,82.9555,82.8743,82.9375,1300.0
2014-06-26 12:00:00,91.96,92.13,91.96,92.13,2600.0,82.9465,83.0998,82.9465,83.0998,2600.0
2014-06-26 12:10:00,92.14,92.17,92.11,92.16,3300.0,83.1088,83.1359,83.0818,83.1269,3300.0
2014-06-26 12:20:00,92.18,92.21,92.17,92.19,900.0,83.1449,83.172,83.1359,83.1539,900.0
2014-06-26 12:30:00,92.16,92.19,92.15,92.19,2500.0,83.1269,83.1539,83.1179,83.1539,2500.0
2014-06-26 12:40:00,92.17,92.19,91.99,92.0,7900.0,83.1359,83.1539,82.9735,82.9826,7900.0
2014-06-26 12:50:00,91.98,91.98,91.88,91.88,2500.0,82.9645,82.9645,82.8743,82.8743,2500.0
2014-06-26 13:00:00,91.89,91.95,91.89,91.95,1800.0,82.8833,82.9375,82.8833,82.9375,1800.0
2014-06-26 13:10:00,91.97,92.01,91.97,92.01,3200.0,82.9555,82.9916,82.9555,82.9916,3200.0
2014-06-26 13:20:00,92.0,92.08,91.99,91.99,12600.0,82.9826,83.0547,82.9735,82.9735,12600.0
2014-06-26 13:30:00,92.0,92.03,91.95,91.97,4300.0,82.9826,83.0096,82.9375,82.9555,4300.0
2014-06-26 13:40:00,91.96,92.04,91.95,91.98,5600.0,82.9465,83.0186,82.9375,82.9645,5600.0
2014-06-26 13:50:00,91.98,91.98,91.92,91.95,9200.0,82.9645,82.9645,82.9104,82.9375,9200.0
2014-06-26 14:00:00,91.92,92.1,91.92,92.1,1300.0,82.9104,83.0728,82.9104,83.0728,1300.0
2014-06-26 14:10:00,92.14,92.14,92.03,92.05,2500.0,83.1088,83.1088,83.0096,83.0277,2500.0
2014-06-26 14:20:00,92.06,92.1,92.04,92.1,2400.0,83.0367,83.0728,83.0186,83.0728,2400.0
2014-06-26 14:30:00,92.09,92.15,92.07,92.15,3900.0,83.0637,83.1179,83.0457,83.1179,3900.0
2014-06-26 14:40:00,92.13,92.19,92.12,92.18,4500.0,83.0998,83.1539,83.0908,83.1449,4500.0
2014-06-26 14:50:00,92.18,92.26,92.17,92.21,5200.0,83.1449,83.2171,83.1359,83.172,5200.0
2014-06-26 15:00:00,92.21,92.32,92.18,92.32,5500.0,83.172,83.2712,83.1449,83.2712,5500.0
2014-06-26 15:10:00,92.32,92.32,92.2,92.2,5200.0,83.2712,83.2712,83.163,83.163,5200.0
2014-06-26 15:20:00,92.22,92.27,92.22,92.27,10700.0,83.181,83.2261,83.181,83.2261,10700.0
2014-06-26 15:30:00,92.27,92.32,92.23,92.28,14200.0,83.2261,83.2712,83.19,83.2351,14200.0
2014-06-26 15:40:00,92.28,92.35,92.24,92.33,25800.0,83.2351,83.2983,83.199,83.2802,25800.0
2014-06-26 15:50:00,92.32,92.34,92.17,92.21,56100.0,83.2712,83.2892,83.1359,83.172,56100.0
2014-06-27 09:30:00,91.31,91.7,91.31,91.6,49600.0,82.3602,82.712,82.3602,82.6218,49600.0
2014-06-27 09:40:00,91.62,91.64,91.46,91.54,37500.0,82.6398,82.6579,82.4955,82.5677,37500.0
2014-06-27 09:50:00,91.55,91.72,91.53,91.72,13600.0,82.5767,82.73,82.5586,82.73,13600.0
2014-06-27 10:00:00,91.72,91.8,91.59,91.62,4700.0,82.73,82.8022,82.6128,82.6398,4700.0
2014-06-27 10:10:00,91.64,91.74,91.55,91.67,8400.0,82.6579,82.7481,82.5767,82.6849,8400.0
2014-06-27 10:20:00,91.65,91.92,91.65,91.87,13900.0,82.6669,82.9104,82.6669,82.8653,13900.0
2014-06-27 10:30:00,91.88,91.88,91.67,91.88,10600.0,82.8743,82.8743,82.6849,82.8743,10600.0
2014-06-27 10:40:00,91.98,92.15,91.98,92.07,9800.0,82.9645,83.1179,82.9645,83.0457,9800.0
2014-06-27 10:50:00,92.04,92.11,92.01,92.05,7300.0,83.0186,83.0818,82.9916,83.0277,7300.0
2014-06-27 11:00:00,92.07,92.18,92.06,92.1,6500.0,83.0457,83.1449,83.0367,83.0728,6500.0
2014-06-27 11:10:00,92.11,92.24,92.05,92.11,6800.0,83.0818,83.199,83.0277,83.0818,6800.0
2014-06-27 11:20:00,92.19,92.38,92.18,92.32,11200.0,83.1539,83.3253,83.1449,83.2712,11200.0
2014-06-27 11:30:00,92.28,92.31,92.15,92.18,4200.0,83.2351,83.2622,83.1179,83.1449,4200.0
2014-06-27 11:40:00,92.25,92.35,92.25,92.35,2000.0,83.2081,83.2983,83.2081,83.2983,2000.0
2014-06-27 11:50:00,92.33,92.41,92.31,92.31,3300.0,83.2802,83.3524,83.2622,83.2622,3300.0
2014-06-27 12:00:00,92.32,92.38,92.32,92.32,400.0,83.2712,83.3253,83.2712,83.2712,400.0
2014-06-27 12:10:00,92.34,92.43,92.33,92.43,1500.0,83.2892,83.3704,83.2802,83.3704,1500.0
2014-06-27 12:20:00,92.46,92.46,92.39,92.39,1800.0,83.3975,83.3975,83.3343,83.3343,1800.0
2014-06-27 12:30:00,92.37,92.39,92.36,92.39,1100.0,83.3163,83.3343,83.3073,83.3343,1100.0
2014-06-27 12:40:00,92.37,92.4,92.28,92.36,3500.0,83.3163,83.3434,83.2351,83.3073,3500.0
2014-06-27 12:50:00,92.4,92.4,92.4,92.4,200.0,83.3434,83.3434,83.3434,83.3434,200.0
2014-06-27 13:00:00,92.42,92.42,92.34,92.34,1900.0,83.3614,83.3614,83.2892,83.2892,1900.0
2014-06-27 13:10:00,92.35,92.38,92.16,92.16,2000.0,83.2983,83.3253,83.1269,83.1269,2000.0
2014-06-27 13:20:00,92.2,92.25,92.11,92.15,5100.0,83.163,83.2081,83.0818,83.1179,5100.0
2014-06-27 13:30:00,92.2,92.26,92.2,92.21,1000.0,83.163,83.2171,83.163,83.172,1000.0
2014-06-27 13:40:00,92.22,92.26,92.13,92.19,8000.0,83.181,83.2171,83.0998,83.1539,8000.0
2014-06-27 13:50:00,92.24,92.32,92.24,92.3,2600.0,83.199,83.2712,83.199,83.2532,2600.0
2014-06-27 14:00:00,92.3,92.45,92.3,92.43,3400.0,83.2532,83.3885,83.2532,83.3704,3400.0
2014-06-27 14:10:00,92.4,92.43,92.38,92.39,2000.0,83.3434,83.3704,83.3253,83.3343,2000.0
2014-06-27 14:20:00,92.37,92.37,92.23,92.24,3200.0,83.3163,83.3163,83.19,83.199,3200.0
2014-06-27 14:30:00,92.22,92.22,92.21,92.22,2000.0,83.181,83.181,83.172,83.181,2000.0
2014-06-27 14:40:00,92.22,92.25,92.2,92.2,2500.0,83.181,83.2081,83.163,83.163,2500.0
2014-06-27 14:50:00,92.18,92.18,92.04,92.04,2100.0,83.1449,83.1449,83.0186,83.0186,2100.0
2014-06-27 15:00:00,92.03,92.13,92.03,92.13,2200.0,83.0096,83.0998,83.0096,83.0998,2200.0
2014-06-27 15:10:00,92.12,92.25,92.1,92.17,7800.0,83.0908,83.2081,83.0728,83.1359,7800.0
2014-06-27 15:20:00,92.17,92.29,92.17,92.24,7300.0,83.1359,83.2441,83.1359,83.199,7300.0
2014-06-27 15:30:00,92.3,92.36,92.27,92.27,4900.0,83.2532,83.3073,83.2261,83.2261,4900.0
2014-06-27 15:40:00,92.26,92.31,92.11,92.15,31100.0,83.2171,83.2622,83.0818,83.1179,31100.0
2014-06-27 15:50:00,92.15,92.35,92.13,92.32,49000.0,83.1179,83.2983,83.0998,83.2712,49000.0
2014-06-30 09:30:00,92.52,92.69,92.49,92.67,6100.0,83.4516,83.6049,83.4245,83.5869,6100.0
2014-06-30 09:40:00,92.72,92.92,92.71,92.88,6400.0,83.632,83.8124,83.623,83.7763,6400.0
2014-06-30 09:50:00,92.79,93.04,92.79,93.04,3800.0,83.6951,83.9206,83.6951,83.9206,3800.0
2014-06-30 10:00:00,93.09,93.25,93.09,93.14,6200.0,83.9657,84.11,83.9657,84.0108,6200.0
2014-06-30 10:10:00,93.14,93.31,93.04,93.21,33900.0,84.0108,84.1642,83.9206,84.074,33900.0
2014-06-30 10:20:00,93.23,93.26,93.11,93.14,4100.0,84.092,84.1191,83.9838,84.0108,4100.0
2014-06-30 10:30:00,93.15,93.19,93.13,93.17,4700.0,84.0198,84.0559,84.0018,84.0379,4700.0
2014-06-30 10:40:00,93.18,93.25,93.08,93.1,3000.0,84.0469,84.11,83.9567,83.9747,3000.0
2014-06-30 10:50:00,93.06,93.08,92.99,93.05,4200.0,83.9387,83.9567,83.8755,83.9297,4200.0
2014-06-30 11:00:00,93.02,93.02,92.85,92.93,3000.0,83.9026,83.9026,83.7493,83.8214,3000.0
2014-06-30 11:10:00,92.96,93.17,92.96,93.16,5800.0,83.8485,84.0379,83.8485,84.0289,5800.0
2014-06-30 11:20:00,93.21,93.4,93.21,93.4,4300.0,84.074,84.2453,84.074,84.2453,4300.0
2014-06-30 11:30:00,93.42,93.42,93.08,93.12,16600.0,84.2634,84.2634,83.9567,83.9928,16600.0
2014-06-30 11:40:00,93.11,93.15,93.07,93.08,2700.0,83.9838,84.0198,83.9477,83.9567,2700.0
2014-06-30 11:50:00,93.07,93.11,92.99,93.05,3600.0,83.9477,83.9838,83.8755,83.9297,3600.0
2014-06-30 12:00:00,93.0,93.05,92.99,93.04,1500.0,83.8846,83.9297,83.8755,83.9206,1500.0
2014-06-30 12:10:00,93.0,93.0,92.91,92.93,600.0,83.8846,83.8846,83.8034,83.8214,600.0
2014-06-30 12:20:00,92.96,92.99,92.88,92.9,3000.0,83.8485,83.8755,83.7763,83.7944,3000.0
2014-06-30 12:30:00,92.85,92.89,92.76,92.78,4600.0,83.7493,83.7853,83.6681,83.6861,4600.0
2014-06-30 12:40:00,92.77,92.83,92.74,92.83,1400.0,83.6771,83.7312,83.65,83.7312,1400.0
2014-06-30 12:50:00,92.83,92.86,92.83,92.84,1000.0,83.7312,83.7583,83.7312,83.7402,1000.0
2014-06-30 13:00:00,92.83,92.86,92.8,92.8,1500.0,83.7312,83.7583,83.7042,83.7042,1500.0
2014-06-30 13:10:00,92.8,92.93,92.8,92.93,2100.0,83.7042,83.8214,83.7042,83.8214,2100.0
2014-06-30 13:20:00,92.93,92.94,92.88,92.93,5300.0,83.8214,83.8304,83.7763,83.8214,5300.0
2014-06-30 13:30:00,92.92,92.94,92.9,92.9,4000.0,83.8124,83.8304,83.7944,83.7944,4000.0
2014-06-30 13:40:00,92.94,92.99,92.93,92.98,5000.0,83.8304,83.8755,83.8214,83.8665,5000.0
2014-06-30 13:50:00,92.94,92.99,92.93,92.95,3600.0,83.8304,83.8755,83.8214,83.8395,3600.0
2014-06-30 14:00:00,92.95,92.98,92.95,92.98,500.0,83.8395,83.8665,83.8395,83.8665,500.0
2014-06-30 14:10:00,92.96,93.03,92.9,93.01,1500.0,83.8485,83.9116,83.7944,83.8936,1500.0
2014-06-30 14:20:00,93.04,93.04,92.98,93.03,1000.0,83.9206,83.9206,83.8665,83.9116,1000.0
2014-06-30 14:30:00,93.03,93.05,92.99,93.05,3800.0,83.9116,83.9297,83.8755,83.9297,3800.0
2014-06-30 14:40:00,92.99,93.0,92.93,93.0,7700.0,83.8755,83.8846,83.8214,83.8846,7700.0
2014-06-30 14:50:00,93.0,93.03,92.84,92.89,17300.0,83.8846,83.9116,83.7402,83.7853,17300.0
2014-06-30 15:00:00,92.87,92.92,92.81,92.92,10600.0,83.7673,83.8124,83.7132,83.8124,10600.0
2014-06-30 15:10:00,92.91,93.02,92.91,93.02,2800.0,83.8034,83.9026,83.8034,83.9026,2800.0
2014-06-30 15:20:00,93.02,93.17,93.01,93.17,8100.0,83.9026,84.0379,83.8936,84.0379,8100.0
2014-06-30 15:30:00,93.15,93.16,93.11,93.14,6000.0,84.0198,84.0289,83.9838,84.0108,6000.0
2014-06-30 15:40:00,93.14,93.16,93.07,93.16,10300.0,84.0108,84.0289,83.9477,84.0289,10300.0
2014-06-30 15:50:00,93.13,93.28,93.11,93.28,29700.0,84.0018,84.1371,83.9838,84.1371,29700.0
2014-07-01 09:30:00,94.1,94.25,94.09,94.25,12800.0,84.8767,85.012,84.8677,85.012,12800.0
2014-07-01 09:40:00,94.23,94.32,94.14,94.32,11300.0,84.994,85.0752,84.9128,85.0752,11300.0
2014-07-01 09:50:00,94.31,94.47,94.31,94.47,18500.0,85.0662,85.2105,85.0662,85.2105,18500.0
2014-07-01 10:00:00,94.49,94.6,94.43,94.48,13500.0,85.2285,85.3277,85.1744,85.2195,13500.0
2014-07-01 10:10:00,94.52,94.58,94.47,94.55,11800.0,85.2556,85.3097,85.2105,85.2826,11800.0
2014-07-01 10:20:00,94.58,94.58,94.39,94.45,8000.0,85.3097,85.3097,85.1383,85.1924,8000.0
2014-07-01 10:30:00,94.45,94.56,94.42,94.46,13000.0,85.1924,85.2916,85.1654,85.2014,13000.0
2014-07-01 10:40:00,94.45,94.65,94.43,94.62,7200.0,85.1924,85.3728,85.1744,85.3458,7200.0
2014-07-01 10:50:00,94.63,94.7,94.53,94.58,10500.0,85.3548,85.4179,85.2646,85.3097,10500.0
2014-07-01 11:00:00,94.61,94.61,94.49,94.51,5100.0,85.3367,85.3367,85.2285,85.2465,5100.0
2014-07-01 11:10:00,94.55,94.56,94.42,94.43,4800.0,85.2826,85.2916,85.1654,85.1744,4800.0
2014-07-01 11:20:00,94.44,94.52,94.4,94.42,3700.0,85.1834,85.2556,85.1473,85.1654,3700.0
2014-07-01 11:30:00,94.42,94.49,94.28,94.48,11300.0,85.1654,85.2285,85.0391,85.2195,11300.0
2014-07-01 11:40:00,94.48,94.51,94.4,94.42,3600.0,85.2195,85.2465,85.1473,85.1654,3600.0
2014-07-01 11:50:00,94.42,94.45,94.4,94.45,2200.0,85.1654,85.1924,85.1473,85.1924,2200.0
2014-07-01 12:00:00,94.48,94.54,94.46,94.53,2700.0,85.2195,85.2736,85.2014,85.2646,2700.0
2014-07-01 12:10:00,94.52,94.69,94.52,94.68,5500.0,85.2556,85.4089,85.2556,85.3999,5500.0
2014-07-01 12:20:00,94.66,94.7,94.65,94.68,3600.0,85.3818,85.4179,85.3728,85.3999,3600.0
2014-07-01 12:30:00,94.65,94.73,94.65,94.72,6200.0,85.3728,85.445,85.3728,85.436,6200.0
2014-07-01 12:40:00,94.73,94.78,94.64,94.7,5800.0,85.445,85.4901,85.3638,85.4179,5800.0
2014-07-01 12:50:00,94.68,94.78,94.68,94.78,1900.0,85.3999,85.4901,85.3999,85.4901,1900.0
2014-07-01 13:00:00,94.75,94.79,94.71,94.74,3200.0,85.463,85.4991,85.4269,85.454,3200.0
2014-07-01 13:10:00,94.77,94.82,94.77,94.8,1400.0,85.4811,85.5262,85.4811,85.5081,1400.0
2014-07-01 13:20:00,94.8,94.87,94.74,94.74,18700.0,85.5081,85.5713,85.454,85.454,18700.0
2014-07-01 13:30:00,94.77,94.77,94.66,94.7,4200.0,85.4811,85.4811,85.3818,85.4179,4200.0
2014-07-01 13:40:00,94.67,94.67,94.6,94.61,3200.0,85.3909,85.3909,85.3277,85.3367,3200.0
2014-07-01 13:50:00,94.62,94.74,94.61,94.68,11700.0,85.3458,85.454,85.3367,85.3999,11700.0
2014-07-01 14:00:00,94.7,94.7,94.59,94.59,1300.0,85.4179,85.4179,85.3187,85.3187,1300.0
2014-07-01 14:10:00,94.6,94.69,94.6,94.61,3400.0,85.3277,85.4089,85.3277,85.3367,3400.0
2014-07-01 14:20:00,94.56,94.58,94.45,94.45,1600.0,85.2916,85.3097,85.1924,85.1924,1600.0
2014-07-01 14:30:00,94.4,94.46,94.34,94.43,6100.0,85.1473,85.2014,85.0932,85.1744,6100.0
2014-07-01 14:40:00,94.45,94.45,94.29,94.31,4900.0,85.1924,85.1924,85.0481,85.0662,4900.0
2014-07-01 14:50:00,94.31,94.31,94.22,94.29,7500.0,85.0662,85.0662,84.985,85.0481,7500.0
2014-07-01 15:00:00,94.28,94.32,94.26,94.32,5700.0,85.0391,85.0752,85.0211,85.0752,5700.0
2014-07-01 15:10:00,94.28,94.4,94.23,94.37,9300.0,85.0391,85.1473,84.994,85.1203,9300.0
2014-07-01 15:20:00,94.45,94.57,94.42,94.57,16500.0,85.1924,85.3007,85.1654,85.3007,16500.0
2014-07-01 15:30:00,94.57,94.59,94.47,94.59,13700.0,85.3007,85.3187,85.2105,85.3187,13700.0
2014-07-01 15:40:00,94.59,94.76,94.54,94.76,22500.0,85.3187,85.472,85.2736,85.472,22500.0
2014-07-01 15:50:00,94.73,94.82,94.58,94.68,32000.0,85.445,85.5262,85.3097,85.3999,32000.0
2014-07-02 09:30:00,93.53,93.76,93.36,93.71,34900.0,84.3626,84.5701,84.2093,84.525,34900.0
2014-07-02 09:40:00,93.67,93.68,93.38,93.52,23200.0,84.4889,84.4979,84.2273,84.3536,23200.0
2014-07-02 09:50:00,93.54,93.54,93.42,93.5,22200.0,84.3716,84.3716,84.2634,84.3355,22200.0
2014-07-02 10:00:00,93.5,93.72,93.47,93.64,20800.0,84.3355,84.534,84.3085,84.4618,20800.0
2014-07-02 10:10:00,93.62,93.62,93.45,93.57,18800.0,84.4438,84.4438,84.2904,84.3987,18800.0
2014-07-02 10:20:00,93.58,93.73,93.53,93.64,11500.0,84.4077,84.543,84.3626,84.4618,11500.0
2014-07-02 10:30:00,93.61,93.74,93.61,93.69,17500.0,84.4348,84.552,84.4348,84.5069,17500.0
2014-07-02 10:40:00,93.69,93.87,93.69,93.76,5400.0,84.5069,84.6693,84.5069,84.5701,5400.0
2014-07-02 10:50:00,93.73,93.82,93.61,93.67,19000.0,84.543,84.6242,84.4348,84.4889,19000.0
2014-07-02 11:00:00,93.68,93.78,93.62,93.64,2900.0,84.4979,84.5881,84.4438,84.4618,2900.0
2014-07-02 11:10:00,93.68,93.76,93.67,93.76,9300.0,84.4979,84.5701,84.4889,84.5701,9300.0
2014-07-02 11:20:00,93.72,93.75,93.68,93.68,10400.0,84.534,84.561,84.4979,84.4979,10400.0
2014-07-02 11:30:00,93.76,93.82,93.64,93.81,21500.0,84.5701,84.6242,84.4618,84.6152,21500.0
2014-07-02 11:40:00,93.81,93.87,93.79,93.79,2800.0,84.6152,84.6693,84.5971,84.5971,2800.0
2014-07-02 11:50:00,93.79,93.82,93.65,93.69,5500.0,84.5971,84.6242,84.4708,84.5069,5500.0
2014-07-02 12:00:00,93.64,93.71,93.6,93.64,8600.0,84.4618,84.525,84.4257,84.4618,8600.0
2014-07-02 12:10:00,93.65,93.76,93.65,93.76,1100.0,84.4708,84.5701,84.4708,84.5701,1100.0
2014-07-02 12:20:00,93.76,93.86,93.72,93.79,3600.0,84.5701,84.6603,84.534,84.5971,3600.0
2014-07-02 12:30:00,93.79,93.85,93.74,93.85,2200.0,84.5971,84.6512,84.552,84.6512,2200.0
2014-07-02 12:40:00,93.85,93.88,93.79,93.79,3300.0,84.6512,84.6783,84.5971,84.5971,3300.0
2014-07-02 12:50:00,93.87,93.93,93.83,93.93,2100.0,84.6693,84.7234,84.6332,84.7234,2100.0
2014-07-02 13:00:00,93.9,93.91,93.86,93.9,2500.0,84.6963,84.7054,84.6603,84.6963,2500.0
2014-07-02 13:10:00,93.87,93.9,93.79,93.79,3900.0,84.6693,84.6963,84.5971,84.5971,3900.0
2014-07-02 13:20:00,93.79,93.84,93.76,93.84,3200.0,84.5971,84.6422,84.5701,84.6422,3200.0
2014-07-02 13:30:00,93.83,93.83,93.67,93.67,4000.0,84.6332,84.6332,84.4889,84.4889,4000.0
2014-07-02 13:40:00,93.67,93.67,93.59,93.59,5000.0,84.4889,84.4889,84.4167,84.4167,5000.0
2014-07-02 13:50:00,93.58,93.58,93.5,93.55,3100.0,84.4077,84.4077,84.3355,84.3806,3100.0
2014-07-02 14:00:00,93.55,93.57,93.51,93.54,2700.0,84.3806,84.3987,84.3446,84.3716,2700.0
2014-07-02 14:10:00,93.56,93.57,93.5,93.5,6900.0,84.3897,84.3987,84.3355,84.3355,6900.0
2014-07-02 14:20:00,93.53,93.54,93.5,93.54,1800.0,84.3626,84.3716,84.3355,84.3716,1800.0
2014-07-02 14:30:00,93.53,93.57,93.49,93.57,1200.0,84.3626,84.3987,84.3265,84.3987,1200.0
2014-07-02 14:40:00,93.57,93.58,93.54,93.56,4900.0,84.3987,84.4077,84.3716,84.3897,4900.0
2014-07-02 14:50:00,93.56,93.58,93.49,93.53,5000.0,84.3897,84.4077,84.3265,84.3626,5000.0
2014-07-02 15:00:00,93.54,93.59,93.54,93.58,5800.0,84.3716,84.4167,84.3716,84.4077,5800.0
2014-07-02 15:10:00,93.55,93.65,93.55,93.61,4500.0,84.3806,84.4708,84.3806,84.4348,4500.0
2014-07-02 15:20:00,93.63,93.74,93.62,93.74,4400.0,84.4528,84.552,84.4438,84.552,4400.0
2014-07-02 15:30:00,93.74,93.86,93.74,93.85,10800.0,84.552,84.6603,84.552,84.6512,10800.0
2014-07-02 15:40:00,93.84,93.88,93.78,93.86,16100.0,84.6422,84.6783,84.5881,84.6603,16100.0
2014-07-02 15:50:00,93.83,93.96,93.82,93.91,20700.0,84.6332,84.7505,84.6242,84.7054,20700.0
2014-07-03 09:30:00,95.13,95.29,95.09,95.12,24200.0,85.8058,85.9501,85.7697,85.7968,24200.0
2014-07-03 09:40:00,95.12,95.25,95.12,95.23,8800.0,85.7968,85.914,85.7968,85.896,8800.0
2014-07-03 09:50:00,95.29,95.29,95.18,95.2,1700.0,85.9501,85.9501,85.8509,85.8689,1700.0
2014-07-03 10:00:00,95.17,95.38,95.16,95.34,6600.0,85.8419,86.0313,85.8328,85.9952,6600.0
2014-07-03 10:10:00,95.4,95.58,95.38,95.47,7200.0,86.0493,86.2117,86.0313,86.1125,7200.0
2014-07-03 10:20:00,95.5,95.66,95.5,95.61,14800.0,86.1395,86.2838,86.1395,86.2387,14800.0
2014-07-03 10:30:00,95.63,95.69,95.56,95.6,3900.0,86.2568,86.3109,86.1936,86.2297,3900.0
2014-07-03 10:40:00,95.62,95.69,95.53,95.69,5500.0,86.2478,86.3109,86.1666,86.3109,5500.0
2014-07-03 10:50:00,95.68,95.69,95.48,95.49,4400.0,86.3019,86.3109,86.1215,86.1305,4400.0
2014-07-03 11:00:00,95.49,95.62,95.49,95.58,5700.0,86.1305,86.2478,86.1305,86.2117,5700.0
2014-07-03 11:10:00,95.52,95.67,95.45,95.64,6400.0,86.1576,86.2928,86.0944,86.2658,6400.0
2014-07-03 11:20:00,95.63,95.63,95.51,95.52,7300.0,86.2568,86.2568,86.1485,86.1576,7300.0
2014-07-03 11:30:00,95.49,95.62,95.4,95.46,7400.0,86.1305,86.2478,86.0493,86.1034,7400.0
2014-07-03 11:40:00,95.4,95.4,95.24,95.34,2600.0,86.0493,86.0493,85.905,85.9952,2600.0
2014-07-03 11:50:00,95.38,95.42,95.33,95.39,8300.0,86.0313,86.0674,85.9862,86.0403,8300.0
2014-07-03 12:00:00,95.41,95.5,95.38,95.48,8800.0,86.0583,86.1395,86.0313,86.1215,8800.0
2014-07-03 12:10:00,95.5,95.53,95.43,95.47,2700.0,86.1395,86.1666,86.0764,86.1125,2700.0
2014-07-03 12:20:00,95.47,95.51,95.43,95.51,11400.0,86.1125,86.1485,86.0764,86.1485,11400.0
2014-07-03 12:30:00,95.5,95.58,95.46,95.49,19200.0,86.1395,86.2117,86.1034,86.1305,19200.0
2014-07-03 12:40:00,95.5,95.56,95.5,95.56,7600.0,86.1395,86.1936,86.1395,86.1936,7600.0
2014-07-03 12:50:00,95.56,95.69,95.5,95.69,26700.0,86.1936,86.3109,86.1395,86.3109,26700.0
2014-07-07 09:30:00,95.92,96.0,95.82,95.97,79800.0,86.5183,86.5905,86.4281,86.5634,79800.0
2014-07-07 09:40:00,95.97,96.09,95.82,96.0,60800.0,86.5634,86.6717,86.4281,86.5905,60800.0
2014-07-07 09:50:00,95.99,96.14,95.97,96.14,27200.0,86.5815,86.7168,86.5634,86.7168,27200.0
2014-07-07 10:00:00,96.15,96.15,96.05,96.13,22200.0,86.7258,86.7258,86.6356,86.7078,22200.0
2014-07-07 10:10:00,96.13,96.24,96.11,96.13,14600.0,86.7078,86.807,86.6897,86.7078,14600.0
2014-07-07 10:20:00,96.12,96.13,96.09,96.12,4000.0,86.6987,86.7078,86.6717,86.6987,4000.0
2014-07-07 10:30:00,96.11,96.11,96.0,96.04,11700.0,86.6897,86.6897,86.5905,86.6266,11700.0
2014-07-07 10:40:00,96.06,96.06,95.94,96.0,6300.0,86.6446,86.6446,86.5364,86.5905,6300.0
2014-07-07 10:50:00,96.0,96.02,95.73,95.84,10400.0,86.5905,86.6085,86.347,86.4462,10400.0
2014-07-07 11:00:00,95.8,95.85,95.72,95.82,14500.0,86.4101,86.4552,86.3379,86.4281,14500.0
2014-07-07 11:10:00,95.82,95.88,95.75,95.88,5100.0,86.4281,86.4823,86.365,86.4823,5100.0
2014-07-07 11:20:00,95.83,95.91,95.79,95.82,16800.0,86.4372,86.5093,86.4011,86.4281,16800.0
2014-07-07 11:30:00,95.81,95.87,95.75,95.85,16200.0,86.4191,86.4732,86.365,86.4552,16200.0
2014-07-07 11:40:00,95.85,95.98,95.78,95.97,13900.0,86.4552,86.5725,86.3921,86.5634,13900.0
2014-07-07 11:50:00,95.98,96.02,95.92,95.98,4300.0,86.5725,86.6085,86.5183,86.5725,4300.0
2014-07-07 12:00:00,96.0,96.07,96.0,96.0,1900.0,86.5905,86.6536,86.5905,86.5905,1900.0
2014-07-07 12:10:00,95.9,96.07,95.9,96.04,8100.0,86.5003,86.6536,86.5003,86.6266,8100.0
2014-07-07 12:20:00,96.01,96.08,96.01,96.07,4000.0,86.5995,86.6627,86.5995,86.6536,4000.0
2014-07-07 12:30:00,96.05,96.07,95.96,95.98,8900.0,86.6356,86.6536,86.5544,86.5725,8900.0
2014-07-07 12:40:00,96.0,96.02,95.88,95.94,9700.0,86.5905,86.6085,86.4823,86.5364,9700.0
2014-07-07 12:50:00,95.9,96.02,95.9,96.0,8500.0,86.5003,86.6085,86.5003,86.5905,8500.0
2014-07-07 13:00:00,95.99,96.01,95.99,96.01,5400.0,86.5815,86.5995,86.5815,86.5995,5400.0
2014-07-07 13:10:00,96.0,96.01,95.95,96.0,5700.0,86.5905,86.5995,86.5454,86.5905,5700.0
2014-07-07 13:20:00,95.96,96.01,95.96,96.0,63700.0,86.5544,86.5995,86.5544,86.5905,63700.0
2014-07-07 13:30:00,96.02,96.05,95.98,95.98,2400.0,86.6085,86.6356,86.5725,86.5725,2400.0
2014-07-07 13:40:00,95.99,96.06,95.98,96.06,8100.0,86.5815,86.6446,86.5725,86.6446,8100.0
2014-07-07 13:50:00,96.02,96.07,96.02,96.05,29500.0,86.6085,86.6536,86.6085,86.6356,29500.0
2014-07-07 14:00:00,96.05,96.08,96.04,96.08,3500.0,86.6356,86.6627,86.6266,86.6627,3500.0
2014-07-07 14:10:00,96.09,96.14,96.05,96.06,10800.0,86.6717,86.7168,86.6356,86.6446,10800.0
2014-07-07 14:20:00,96.09,96.11,96.05,96.11,10300.0,86.6717,86.6897,86.6356,86.6897,10300.0
2014-07-07 14:30:00,96.09,96.15,96.09,96.14,34200.0,86.6717,86.7258,86.6717,86.7168,34200.0
2014-07-07 14:40:00,96.14,96.18,96.14,96.17,17500.0,86.7168,86.7529,86.7168,86.7438,17500.0
2014-07-07 14:50:00,96.17,96.17,96.14,96.15,12800.0,86.7438,86.7438,86.7168,86.7258,12800.0
2014-07-07 15:00:00,96.15,96.19,96.14,96.18,18700.0,86.7258,86.7619,86.7168,86.7529,18700.0
2014-07-07 15:10:00,96.19,96.21,96.15,96.18,24800.0,86.7619,86.7799,86.7258,86.7529,24800.0
2014-07-07 15:20:00,96.17,96.2,96.15,96.16,10200.0,86.7438,86.7709,86.7258,86.7348,10200.0
2014-07-07 15:30:00,96.16,96.17,96.14,96.14,16900.0,86.7348,86.7438,86.7168,86.7168,16900.0
2014-07-07 15:40:00,96.15,96.17,96.14,96.17,31300.0,86.7258,86.7438,86.7168,86.7438,31300.0
2014-07-07 15:50:00,96.17,96.22,96.03,96.12,68300.0,86.7438,86.7889,86.6176,86.6987,68300.0
2014-07-08 09:30:00,95.0,95.17,94.93,94.98,33000.0,85.6885,85.8419,85.6254,85.6705,33000.0
2014-07-08 09:40:00,94.98,95.0,94.8,94.8,19400.0,85.6705,85.6885,85.5081,85.5081,19400.0
2014-07-08 09:50:00,94.83,94.86,94.68,94.75,7600.0,85.5352,85.5622,85.3999,85.463,7600.0
2014-07-08 10:00:00,94.8,94.81,94.5,94.63,10600.0,85.5081,85.5171,85.2375,85.3548,10600.0
2014-07-08 10:10:00,94.61,94.69,94.5,94.5,6600.0,85.3367,85.4089,85.2375,85.2375,6600.0
2014-07-08 10:20:00,94.45,94.49,94.38,94.46,9800.0,85.1924,85.2285,85.1293,85.2014,9800.0
2014-07-08 10:30:00,94.42,94.48,94.35,94.42,8300.0,85.1654,85.2195,85.1022,85.1654,8300.0
2014-07-08 10:40:00,94.42,94.57,94.41,94.57,10700.0,85.1654,85.3007,85.1563,85.3007,10700.0
2014-07-08 10:50:00,94.59,94.67,94.59,94.66,4400.0,85.3187,85.3909,85.3187,85.3818,4400.0
2014-07-08 11:00:00,94.64,94.64,94.46,94.54,4500.0,85.3638,85.3638,85.2014,85.2736,4500.0
2014-07-08 11:10:00,94.54,94.9,94.52,94.52,14900.0,85.2736,85.5983,85.2556,85.2556,14900.0
2014-07-08 11:20:00,94.49,94.53,94.21,94.25,16200.0,85.2285,85.2646,84.976,85.012,16200.0
2014-07-08 11:30:00,94.26,94.35,94.22,94.35,2900.0,85.0211,85.1022,84.985,85.1022,2900.0
2014-07-08 11:40:00,94.37,94.37,94.15,94.17,4500.0,85.1203,85.1203,84.9218,84.9399,4500.0
2014-07-08 11:50:00,94.22,94.22,94.08,94.15,4500.0,84.985,84.985,84.8587,84.9218,4500.0
2014-07-08 12:00:00,94.15,94.17,94.08,94.08,2200.0,84.9218,84.9399,84.8587,84.8587,2200.0
2014-07-08 12:10:00,94.13,94.14,94.11,94.11,1200.0,84.9038,84.9128,84.8858,84.8858,1200.0
2014-07-08 12:20:00,94.11,94.28,94.03,94.27,6900.0,84.8858,85.0391,84.8136,85.0301,6900.0
2014-07-08 12:30:00,94.32,94.71,94.32,94.43,19000.0,85.0752,85.4269,85.0752,85.1744,19000.0
2014-07-08 12:40:00,94.41,94.48,94.41,94.47,1600.0,85.1563,85.2195,85.1563,85.2105,1600.0
2014-07-08 12:50:00,94.53,94.63,94.53,94.58,1100.0,85.2646,85.3548,85.2646,85.3097,1100.0
2014-07-08 13:00:00,94.58,94.69,94.57,94.62,6400.0,85.3097,85.4089,85.3007,85.3458,6400.0
2014-07-08 13:10:00,94.65,94.89,94.6,94.85,44300.0,85.3728,85.5893,85.3277,85.5532,44300.0
2014-07-08 13:20:00,94.85,94.89,94.75,94.85,9900.0,85.5532,85.5893,85.463,85.5532,9900.0
2014-07-08 13:30:00,94.84,94.84,94.73,94.75,7600.0,85.5442,85.5442,85.445,85.463,7600.0
2014-07-08 13:40:00,94.75,94.89,94.75,94.85,6400.0,85.463,85.5893,85.463,85.5532,6400.0
2014-07-08 13:50:00,94.86,94.99,94.86,94.93,3100.0,85.5622,85.6795,85.5622,85.6254,3100.0
2014-07-08 14:00:00,94.95,94.95,94.74,94.75,9200.0,85.6434,85.6434,85.454,85.463,9200.0
2014-07-08 14:10:00,94.71,94.76,94.62,94.62,8900.0,85.4269,85.472,85.3458,85.3458,8900.0
2014-07-08 14:20:00,94.62,94.69,94.59,94.62,4700.0,85.3458,85.4089,85.3187,85.3458,4700.0
2014-07-08 14:30:00,94.61,94.62,94.49,94.49,7100.0,85.3367,85.3458,85.2285,85.2285,7100.0
2014-07-08 14:40:00,94.5,94.54,94.47,94.47,6500.0,85.2375,85.2736,85.2105,85.2105,6500.0
2014-07-08 14:50:00,94.47,94.47,94.36,94.38,6900.0,85.2105,85.2105,85.1113,85.1293,6900.0
2014-07-08 15:00:00,94.37,94.37,94.2,94.27,8700.0,85.1203,85.1203,84.9669,85.0301,8700.0
2014-07-08 15:10:00,94.29,94.39,94.2,94.35,18100.0,85.0481,85.1383,84.9669,85.1022,18100.0
2014-07-08 15:20:00,94.36,94.48,94.29,94.44,9300.0,85.1113,85.2195,85.0481,85.1834,9300.0
2014-07-08 15:30:00,94.41,94.68,94.4,94.54,35800.0,85.1563,85.3999,85.1473,85.2736,35800.0
2014-07-08 15:40:00,94.52,94.72,94.52,94.61,23900.0,85.2556,85.436,85.2556,85.3367,23900.0
2014-07-08 15:50:00,94.6,94.77,94.54,94.65,46000.0,85.3277,85.4811,85.2736,85.3728,46000.0
2014-07-09 09:30:00,93.69,93.74,93.61,93.64,32100.0,84.5069,84.552,84.4348,84.4618,32100.0
2014-07-09 09:40:00,93.65,93.68,93.58,93.62,26700.0,84.4708,84.4979,84.4077,84.4438,26700.0
2014-07-09 09:50:00,93.62,93.7,93.6,93.6,13300.0,84.4438,84.5159,84.4257,84.4257,13300.0
2014-07-09 10:00:00,93.6,93.65,93.52,93.61,31600.0,84.4257,84.4708,84.3536,84.4348,31600.0
2014-07-09 10:10:00,93.62,93.65,93.53,93.56,11100.0,84.4438,84.4708,84.3626,84.3897,11100.0
2014-07-09 10:20:00,93.57,93.62,93.47,93.57,15900.0,84.3987,84.4438,84.3085,84.3987,15900.0
2014-07-09 10:30:00,93.6,93.79,93.6,93.74,29300.0,84.4257,84.5971,84.4257,84.552,29300.0
2014-07-09 10:40:00,93.74,93.75,93.7,93.7,13200.0,84.552,84.561,84.5159,84.5159,13200.0
2014-07-09 10:50:00,93.7,93.73,93.64,93.64,11600.0,84.5159,84.543,84.4618,84.4618,11600.0
2014-07-09 11:00:00,93.66,93.68,93.49,93.49,11000.0,84.4799,84.4979,84.3265,84.3265,11000.0
2014-07-09 11:10:00,93.51,93.63,93.48,93.58,16100.0,84.3446,84.4528,84.3175,84.4077,16100.0
2014-07-09 11:20:00,93.57,93.72,93.57,93.67,28800.0,84.3987,84.534,84.3987,84.4889,28800.0
2014-07-09 11:30:00,93.69,93.71,93.61,93.66,5000.0,84.5069,84.525,84.4348,84.4799,5000.0
2014-07-09 11:40:00,93.7,93.82,93.66,93.82,1100.0,84.5159,84.6242,84.4799,84.6242,1100.0
2014-07-09 11:50:00,93.82,93.82,93.73,93.81,19100.0,84.6242,84.6242,84.543,84.6152,19100.0
2014-07-09 12:00:00,93.81,93.85,93.8,93.84,8000.0,84.6152,84.6512,84.6061,84.6422,8000.0
2014-07-09 12:10:00,93.85,93.85,93.68,93.72,11000.0,84.6512,84.6512,84.4979,84.534,11000.0
2014-07-09 12:20:00,93.79,93.79,93.7,93.7,4300.0,84.5971,84.5971,84.5159,84.5159,4300.0
2014-07-09 12:30:00,93.72,93.76,93.7,93.7,4800.0,84.534,84.5701,84.5159,84.5159,4800.0
2014-07-09 12:40:00,93.7,93.7,93.65,93.69,6100.0,84.5159,84.5159,84.4708,84.5069,6100.0
2014-07-09 12:50:00,93.67,93.77,93.67,93.77,6500.0,84.4889,84.5791,84.4889,84.5791,6500.0
2014-07-09 13:00:00,93.72,93.77,93.7,93.7,7700.0,84.534,84.5791,84.5159,84.5159,7700.0
2014-07-09 13:10:00,93.7,93.73,93.67,93.73,15700.0,84.5159,84.543,84.4889,84.543,15700.0
2014-07-09 13:20:00,93.73,93.73,93.64,93.66,3300.0,84.543,84.543,84.4618,84.4799,3300.0
2014-07-09 13:30:00,93.66,93.69,93.62,93.65,2900.0,84.4799,84.5069,84.4438,84.4708,2900.0
2014-07-09 13:40:00,93.69,93.7,93.62,93.63,6400.0,84.5069,84.5159,84.4438,84.4528,6400.0
2014-07-09 13:50:00,93.64,93.68,93.63,93.65,6000.0,84.4618,84.4979,84.4528,84.4708,6000.0
2014-07-09 14:00:00,93.64,93.64,93.04,93.08,22300.0,84.4618,84.4618,83.9206,83.9567,22300.0
2014-07-09 14:10:00,93.1,93.53,93.02,93.53,13500.0,83.9747,84.3626,83.9026,84.3626,13500.0
2014-07-09 14:20:00,93.51,93.55,93.43,93.53,15000.0,84.3446,84.3806,84.2724,84.3626,15000.0
2014-07-09 14:30:00,93.49,93.58,93.34,93.45,11900.0,84.3265,84.4077,84.1912,84.2904,11900.0
2014-07-09 14:40:00,93.45,93.52,93.38,93.38,12500.0,84.2904,84.3536,84.2273,84.2273,12500.0
2014-07-09 14:50:00,93.35,93.5,93.35,93.4,31400.0,84.2002,84.3355,84.2002,84.2453,31400.0
2014-07-09 15:00:00,93.4,93.4,93.32,93.38,39400.0,84.2453,84.2453,84.1732,84.2273,39400.0
2014-07-09 15:10:00,93.38,93.54,93.38,93.39,30300.0,84.2273,84.3716,84.2273,84.2363,30300.0
2014-07-09 15:20:00,93.4,93.43,93.35,93.43,26800.0,84.2453,84.2724,84.2002,84.2724,26800.0
2014-07-09 15:30:00,93.42,93.53,93.34,93.53,29400.0,84.2634,84.3626,84.1912,84.3626,29400.0
2014-07-09 15:40:00,93.52,93.73,93.52,93.54,27800.0,84.3536,84.543,84.3536,84.3716,27800.0
2014-07-09 15:50:00,93.54,93.63,93.45,93.48,48800.0,84.3716,84.4528,84.2904,84.3175,48800.0
2014-07-10 09:30:00,92.39,92.82,92.31,92.79,44500.0,83.3343,83.7222,83.2622,83.6951,44500.0
2014-07-10 09:40:00,92.74,92.74,92.31,92.31,17600.0,83.65,83.65,83.2622,83.2622,17600.0
2014-07-10 09:50:00,92.31,92.44,92.23,92.32,23700.0,83.2622,83.3794,83.19,83.2712,23700.0
2014-07-10 10:00:00,92.36,92.43,92.2,92.35,20300.0,83.3073,83.3704,83.163,83.2983,20300.0
2014-07-10 10:10:00,92.38,92.42,92.31,92.31,8500.0,83.3253,83.3614,83.2622,83.2622,8500.0
2014-07-10 10:20:00,92.31,92.5,92.29,92.44,15300.0,83.2622,83.4336,83.2441,83.3794,15300.0
2014-07-10 10:30:00,92.38,92.41,92.34,92.36,5500.0,83.3253,83.3524,83.2892,83.3073,5500.0
2014-07-10 10:40:00,92.31,92.43,92.28,92.4,10500.0,83.2622,83.3704,83.2351,83.3434,10500.0
2014-07-10 10:50:00,92.51,92.74,92.51,92.59,11100.0,83.4426,83.65,83.4426,83.5147,11100.0
2014-07-10 11:00:00,92.6,92.72,92.58,92.63,3800.0,83.5238,83.632,83.5057,83.5508,3800.0
2014-07-10 11:10:00,92.63,92.78,92.62,92.67,14600.0,83.5508,83.6861,83.5418,83.5869,14600.0
2014-07-10 11:20:00,92.62,92.75,92.43,92.47,15400.0,83.5418,83.6591,83.3704,83.4065,15400.0
2014-07-10 11:30:00,92.51,92.82,92.51,92.82,3000.0,83.4426,83.7222,83.4426,83.7222,3000.0
2014-07-10 11:40:00,92.85,92.85,92.58,92.59,8200.0,83.7493,83.7493,83.5057,83.5147,8200.0
2014-07-10 11:50:00,92.59,92.75,92.58,92.7,21000.0,83.5147,83.6591,83.5057,83.614,21000.0
2014-07-10 12:00:00,92.74,92.81,92.7,92.79,6800.0,83.65,83.7132,83.614,83.6951,6800.0
2014-07-10 12:10:00,92.83,92.94,92.76,92.92,5300.0,83.7312,83.8304,83.6681,83.8124,5300.0
2014-07-10 12:20:00,92.92,93.07,92.91,92.97,5300.0,83.8124,83.9477,83.8034,83.8575,5300.0
2014-07-10 12:30:00,92.95,92.98,92.91,92.92,4800.0,83.8395,83.8665,83.8034,83.8124,4800.0
2014-07-10 12:40:00,92.91,92.95,92.86,92.93,6600.0,83.8034,83.8395,83.7583,83.8214,6600.0
2014-07-10 12:50:00,92.94,93.04,92.9,93.04,22300.0,83.8304,83.9206,83.7944,83.9206,22300.0
2014-07-10 13:00:00,93.04,93.08,92.95,93.07,6300.0,83.9206,83.9567,83.8395,83.9477,6300.0
2014-07-10 13:10:00,93.07,93.21,93.03,93.08,3900.0,83.9477,84.074,83.9116,83.9567,3900.0
2014-07-10 13:20:00,93.11,93.35,93.11,93.17,7300.0,83.9838,84.2002,83.9838,84.0379,7300.0
2014-07-10 13:30:00,93.17,93.39,93.14,93.39,10300.0,84.0379,84.2363,84.0108,84.2363,10300.0
2014-07-10 13:40:00,93.39,93.44,93.28,93.28,7300.0,84.2363,84.2814,84.1371,84.1371,7300.0
2014-07-10 13:50:00,93.32,93.33,93.25,93.28,11200.0,84.1732,84.1822,84.11,84.1371,11200.0
2014-07-10 14:00:00,93.27,93.42,93.21,93.23,20300.0,84.1281,84.2634,84.074,84.092,20300.0
2014-07-10 14:10:00,93.21,93.21,92.95,93.03,23800.0,84.074,84.074,83.8395,83.9116,23800.0
2014-07-10 14:20:00,93.02,93.2,92.99,93.19,8600.0,83.9026,84.0649,83.8755,84.0559,8600.0
2014-07-10 14:30:00,93.26,93.26,93.05,93.05,9100.0,84.1191,84.1191,83.9297,83.9297,9100.0
2014-07-10 14:40:00,93.06,93.1,92.93,93.02,8500.0,83.9387,83.9747,83.8214,83.9026,8500.0
2014-07-10 14:50:00,93.02,93.1,92.99,93.05,12400.0,83.9026,83.9747,83.8755,83.9297,12400.0
2014-07-10 15:00:00,93.05,93.11,92.98,93.02,16800.0,83.9297,83.9838,83.8665,83.9026,16800.0
2014-07-10 15:10:00,93.02,93.04,92.94,92.99,11700.0,83.9026,83.9206,83.8304,83.8755,11700.0
2014-07-10 15:20:00,92.98,93.07,92.86,93.07,12800.0,83.8665,83.9477,83.7583,83.9477,12800.0
2014-07-10 15:30:00,93.0,93.05,92.96,93.0,34400.0,83.8846,83.9297,83.8485,83.8846,34400.0
2014-07-10 15:40:00,93.0,93.0,92.84,92.89,47100.0,83.8846,83.8846,83.7402,83.7853,47100.0
2014-07-10 15:50:00,92.87,93.0,92.81,92.92,77500.0,83.7673,83.8846,83.7132,83.8124,77500.0
2014-07-11 09:30:00,91.4,91.83,91.27,91.64,64500.0,82.4414,82.8292,82.3241,82.6579,64500.0
2014-07-11 09:40:00,91.62,91.62,91.15,91.25,47300.0,82.6398,82.6398,82.2159,82.3061,47300.0
2014-07-11 09:50:00,91.28,91.6,91.24,91.57,33800.0,82.3331,82.6218,82.2971,82.5947,33800.0
2014-07-11 10:00:00,91.57,91.79,91.39,91.79,33600.0,82.5947,82.7932,82.4324,82.7932,33600.0
2014-07-11 10:10:00,91.72,91.81,91.49,91.53,38600.0,82.73,82.8112,82.5226,82.5586,38600.0
2014-07-11 10:20:00,91.5,91.67,91.48,91.55,21300.0,82.5316,82.6849,82.5135,82.5767,21300.0
2014-07-11 10:30:00,91.55,91.56,91.28,91.37,30400.0,82.5767,82.5857,82.3331,82.4143,30400.0
2014-07-11 10:40:00,91.38,91.41,91.23,91.41,33900.0,82.4233,82.4504,82.288,82.4504,33900.0
2014-07-11 10:50:00,91.43,91.48,91.22,91.45,20500.0,82.4684,82.5135,82.279,82.4865,20500.0
2014-07-11 11:00:00,91.47,91.76,91.47,91.72,13500.0,82.5045,82.7661,82.5045,82.73,13500.0
2014-07-11 11:10:00,91.73,91.83,91.6,91.72,14900.0,82.739,82.8292,82.6218,82.73,14900.0
2014-07-11 11:20:00,91.69,91.71,91.51,91.51,11400.0,82.703,82.721,82.5406,82.5406,11400.0
2014-07-11 11:30:00,91.51,91.64,91.4,91.4,19000.0,82.5406,82.6579,82.4414,82.4414,19000.0
2014-07-11 11:40:00,91.45,91.56,91.38,91.41,8200.0,82.4865,82.5857,82.4233,82.4504,8200.0
2014-07-11 11:50:00,91.37,91.39,91.24,91.25,10900.0,82.4143,82.4324,82.2971,82.3061,10900.0
2014-07-11 12:00:00,91.28,91.35,91.22,91.27,11100.0,82.3331,82.3963,82.279,82.3241,11100.0
2014-07-11 12:10:00,91.29,91.3,91.17,91.17,9900.0,82.3422,82.3512,82.2339,82.2339,9900.0
2014-07-11 12:20:00,91.17,91.19,90.99,90.99,18100.0,82.2339,82.252,82.0716,82.0716,18100.0
2014-07-11 12:30:00,90.97,91.03,90.92,90.97,15300.0,82.0535,82.1076,82.0084,82.0535,15300.0
2014-07-11 12:40:00,90.96,91.05,90.91,90.91,10100.0,82.0445,82.1257,81.9994,81.9994,10100.0
2014-07-11 12:50:00,90.87,91.04,90.86,90.88,14300.0,81.9633,82.1167,81.9543,81.9723,14300.0
2014-07-11 13:00:00,90.9,91.14,90.88,91.12,10800.0,81.9904,82.2069,81.9723,82.1888,10800.0
2014-07-11 13:10:00,91.12,91.12,91.0,91.04,16500.0,82.1888,82.1888,82.0806,82.1167,16500.0
2014-07-11 13:20:00,91.04,91.1,91.02,91.02,6100.0,82.1167,82.1708,82.0986,82.0986,6100.0
2014-07-11 13:30:00,91.02,91.08,91.01,91.04,8200.0,82.0986,82.1527,82.0896,82.1167,8200.0
2014-07-11 13:40:00,91.04,91.05,90.97,90.99,9300.0,82.1167,82.1257,82.0535,82.0716,9300.0
2014-07-11 13:50:00,90.97,91.11,90.97,91.08,11300.0,82.0535,82.1798,82.0535,82.1527,11300.0
2014-07-11 14:00:00,91.09,91.14,91.08,91.13,10300.0,82.1618,82.2069,82.1527,82.1978,10300.0
2014-07-11 14:10:00,91.13,91.14,91.04,91.09,13900.0,82.1978,82.2069,82.1167,82.1618,13900.0
2014-07-11 14:20:00,91.09,91.09,91.03,91.06,16400.0,82.1618,82.1618,82.1076,82.1347,16400.0
2014-07-11 14:30:00,91.06,91.15,91.04,91.11,15800.0,82.1347,82.2159,82.1167,82.1798,15800.0
2014-07-11 14:40:00,91.15,91.15,91.1,91.14,19100.0,82.2159,82.2159,82.1708,82.2069,19100.0
2014-07-11 14:50:00,91.13,91.18,91.13,91.15,12700.0,82.1978,82.2429,82.1978,82.2159,12700.0
2014-07-11 15:00:00,91.13,91.22,91.09,91.22,17700.0,82.1978,82.279,82.1618,82.279,17700.0
2014-07-11 15:10:00,91.22,91.38,91.22,91.37,13800.0,82.279,82.4233,82.279,82.4143,13800.0
2014-07-11 15:20:00,91.37,91.45,91.37,91.39,15500.0,82.4143,82.4865,82.4143,82.4324,15500.0
2014-07-11 15:30:00,91.39,91.53,91.36,91.53,24600.0,82.4324,82.5586,82.4053,82.5586,24600.0
2014-07-11 15:40:00,91.52,91.53,91.41,91.44,39200.0,82.5496,82.5586,82.4504,82.4775,39200.0
2014-07-11 15:50:00,91.44,91.52,91.4,91.44,58700.0,82.4775,82.5496,82.4414,82.4775,58700.0
2014-07-14 09:30:00,91.31,91.37,91.18,91.27,52300.0,82.3602,82.4143,82.2429,82.3241,52300.0
2014-07-14 09:40:00,91.25,91.28,91.0,91.07,23300.0,82.3061,82.3331,82.0806,82.1437,23300.0
2014-07-14 09:50:00,91.04,91.26,90.98,91.09,76300.0,82.1167,82.3151,82.0625,82.1618,76300.0
2014-07-14 10:00:00,91.08,91.22,91.07,91.13,15800.0,82.1527,82.279,82.1437,82.1978,15800.0
2014-07-14 10:10:00,91.1,91.13,90.97,91.04,8400.0,82.1708,82.1978,82.0535,82.1167,8400.0
2014-07-14 10:20:00,91.01,91.09,90.98,91.07,10700.0,82.0896,82.1618,82.0625,82.1437,10700.0
2014-07-14 10:30:00,91.07,91.14,90.99,91.0,15900.0,82.1437,82.2069,82.0716,82.0806,15900.0
2014-07-14 10:40:00,91.01,91.29,91.01,91.18,16800.0,82.0896,82.3422,82.0896,82.2429,16800.0
2014-07-14 10:50:00,91.22,91.37,91.22,91.3,20100.0,82.279,82.4143,82.279,82.3512,20100.0
2014-07-14 11:00:00,91.31,91.43,91.27,91.29,20200.0,82.3602,82.4684,82.3241,82.3422,20200.0
2014-07-14 11:10:00,91.32,91.47,91.27,91.47,12200.0,82.3692,82.5045,82.3241,82.5045,12200.0
2014-07-14 11:20:00,91.49,91.54,91.34,91.34,10500.0,82.5226,82.5677,82.3873,82.3873,10500.0
2014-07-14 11:30:00,91.41,91.44,91.34,91.36,7000.0,82.4504,82.4775,82.3873,82.4053,7000.0
2014-07-14 11:40:00,91.36,91.43,91.33,91.43,11100.0,82.4053,82.4684,82.3782,82.4684,11100.0
2014-07-14 11:50:00,91.39,91.43,91.34,91.37,7000.0,82.4324,82.4684,82.3873,82.4143,7000.0
2014-07-14 12:00:00,91.34,91.34,91.22,91.33,7900.0,82.3873,82.3873,82.279,82.3782,7900.0
2014-07-14 12:10:00,91.32,91.32,91.05,91.06,11100.0,82.3692,82.3692,82.1257,82.1347,11100.0
2014-07-14 12:20:00,91.07,91.07,91.02,91.02,15900.0,82.1437,82.1437,82.0986,82.0986,15900.0
2014-07-14 12:30:00,90.99,91.0,90.76,90.77,13000.0,82.0716,82.0806,81.8641,81.8731,13000.0
2014-07-14 12:40:00,90.77,90.84,90.68,90.72,13900.0,81.8731,81.9363,81.7919,81.828,13900.0
2014-07-14 12:50:00,90.73,90.78,90.71,90.75,2600.0,81.837,81.8821,81.819,81.8551,2600.0
2014-07-14 13:00:00,90.75,90.82,90.75,90.8,6400.0,81.8551,81.9182,81.8551,81.9002,6400.0
2014-07-14 13:10:00,90.84,90.93,90.81,90.93,5800.0,81.9363,82.0174,81.9092,82.0174,5800.0
2014-07-14 13:20:00,90.95,90.98,90.88,90.89,7400.0,82.0355,82.0625,81.9723,81.9814,7400.0
2014-07-14 13:30:00,90.9,90.9,90.78,90.78,10400.0,81.9904,81.9904,81.8821,81.8821,10400.0
2014-07-14 13:40:00,90.78,90.78,90.66,90.67,11400.0,81.8821,81.8821,81.7739,81.7829,11400.0
2014-07-14 13:50:00,90.66,90.72,90.62,90.63,12200.0,81.7739,81.828,81.7378,81.7468,12200.0
2014-07-14 14:00:00,90.61,90.69,90.59,90.69,17500.0,81.7288,81.801,81.7108,81.801,17500.0
2014-07-14 14:10:00,90.66,90.74,90.66,90.74,12500.0,81.7739,81.8461,81.7739,81.8461,12500.0
2014-07-14 14:20:00,90.73,90.77,90.7,90.7,11700.0,81.837,81.8731,81.81,81.81,11700.0
2014-07-14 14:30:00,90.7,90.71,90.66,90.67,13600.0,81.81,81.819,81.7739,81.7829,13600.0
2014-07-14 14:40:00,90.67,90.7,90.66,90.69,19100.0,81.7829,81.81,81.7739,81.801,19100.0
2014-07-14 14:50:00,90.69,90.75,90.67,90.75,18100.0,81.801,81.8551,81.7829,81.8551,18100.0
2014-07-14 15:00:00,90.73,90.75,90.71,90.75,12300.0,81.837,81.8551,81.819,81.8551,12300.0
2014-07-14 15:10:00,90.75,90.78,90.72,90.73,17700.0,81.8551,81.8821,81.828,81.837,17700.0
2014-07-14 15:20:00,90.72,90.79,90.72,90.79,25100.0,81.828,81.8912,81.828,81.8912,25100.0
2014-07-14 15:30:00,90.79,90.86,90.75,90.85,21400.0,81.8912,81.9543,81.8551,81.9453,21400.0
2014-07-14 15:40:00,90.85,90.85,90.74,90.75,37200.0,81.9453,81.9453,81.8461,81.8551,37200.0
2014-07-14 15:50:00,90.76,90.86,90.75,90.79,71000.0,81.8641,81.9543,81.8551,81.8912,71000.0
2014-07-15 09:30:00,91.05,91.17,90.99,91.1,60100.0,82.1257,82.2339,82.0716,82.1708,60100.0
2014-07-15 09:40:00,91.1,91.22,90.86,90.94,34700.0,82.1708,82.279,81.9543,82.0265,34700.0
2014-07-15 09:50:00,90.91,90.94,90.81,90.9,43600.0,81.9994,82.0265,81.9092,81.9904,43600.0
2014-07-15 10:00:00,90.9,91.15,90.9,91.15,89800.0,81.9904,82.2159,81.9904,82.2159,89800.0
2014-07-15 10:10:00,91.13,91.2,90.67,90.91,44200.0,82.1978,82.261,81.7829,81.9994,44200.0
2014-07-15 10:20:00,90.9,91.01,90.9,90.95,24200.0,81.9904,82.0896,81.9904,82.0355,24200.0
2014-07-15 10:30:00,90.96,91.03,90.73,90.81,69400.0,82.0445,82.1076,81.837,81.9092,69400.0
2014-07-15 10:40:00,90.77,90.81,90.56,90.6,32800.0,81.8731,81.9092,81.6837,81.7198,32800.0
2014-07-15 10:50:00,90.56,90.87,90.54,90.75,30200.0,81.6837,81.9633,81.6657,81.8551,30200.0
2014-07-15 11:00:00,90.73,90.93,90.61,90.92,23800.0,81.837,82.0174,81.7288,82.0084,23800.0
2014-07-15 11:10:00,90.92,91.1,90.84,91.08,77500.0,82.0084,82.1708,81.9363,82.1527,77500.0
2014-07-15 11:20:00,91.08,91.11,90.95,90.99,56800.0,82.1527,82.1798,82.0355,82.0716,56800.0
2014-07-15 11:30:00,91.01,91.02,90.84,90.87,30000.0,82.0896,82.0986,81.9363,81.9633,30000.0
2014-07-15 11:40:00,90.85,90.86,90.67,90.71,17800.0,81.9453,81.9543,81.7829,81.819,17800.0
2014-07-15 11:50:00,90.7,90.82,90.58,90.58,18700.0,81.81,81.9182,81.7017,81.7017,18700.0
2014-07-15 12:00:00,90.56,90.63,90.42,90.6,16100.0,81.6837,81.7468,81.5574,81.7198,16100.0
2014-07-15 12:10:00,90.59,90.69,90.57,90.68,15800.0,81.7108,81.801,81.6927,81.7919,15800.0
2014-07-15 12:20:00,90.69,90.87,90.65,90.86,14200.0,81.801,81.9633,81.7649,81.9543,14200.0
2014-07-15 12:30:00,90.84,90.99,90.79,90.99,11700.0,81.9363,82.0716,81.8912,82.0716,11700.0
2014-07-15 12:40:00,90.95,90.98,90.9,90.91,9900.0,82.0355,82.0625,81.9904,81.9994,9900.0
2014-07-15 12:50:00,90.91,90.92,90.86,90.87,29700.0,81.9994,82.0084,81.9543,81.9633,29700.0
2014-07-15 13:00:00,90.87,90.88,90.76,90.78,39800.0,81.9633,81.9723,81.8641,81.8821,39800.0
2014-07-15 13:10:00,90.77,90.88,90.67,90.85,18900.0,81.8731,81.9723,81.7829,81.9453,18900.0
2014-07-15 13:20:00,90.87,90.87,90.72,90.75,13600.0,81.9633,81.9633,81.828,81.8551,13600.0
2014-07-15 13:30:00,90.75,90.79,90.74,90.78,14700.0,81.8551,81.8912,81.8461,81.8821,14700.0
2014-07-15 13:40:00,90.79,90.79,90.61,90.61,12800.0,81.8912,81.8912,81.7288,81.7288,12800.0
2014-07-15 13:50:00,90.61,90.72,90.61,90.7,13100.0,81.7288,81.828,81.7288,81.81,13100.0
2014-07-15 14:00:00,90.7,90.76,90.68,90.74,6900.0,81.81,81.8641,81.7919,81.8461,6900.0
2014-07-15 14:10:00,90.74,90.98,90.74,90.98,11400.0,81.8461,82.0625,81.8461,82.0625,11400.0
2014-07-15 14:20:00,91.0,91.21,91.0,91.11,20500.0,82.0806,82.27,82.0806,82.1798,20500.0
2014-07-15 14:30:00,91.1,91.1,91.01,91.03,16700.0,82.1708,82.1708,82.0896,82.1076,16700.0
2014-07-15 14:40:00,91.03,91.05,90.99,91.01,18400.0,82.1076,82.1257,82.0716,82.0896,18400.0
2014-07-15 14:50:00,91.01,91.04,90.99,91.0,15000.0,82.0896,82.1167,82.0716,82.0806,15000.0
2014-07-15 15:00:00,91.0,91.0,90.87,90.88,19200.0,82.0806,82.0806,81.9633,81.9723,19200.0
2014-07-15 15:10:00,90.89,91.14,90.85,91.07,22600.0,81.9814,82.2069,81.9453,82.1437,22600.0
2014-07-15 15:20:00,91.08,91.08,90.9,90.92,30500.0,82.1527,82.1527,81.9904,82.0084,30500.0
2014-07-15 15:30:00,90.9,90.91,90.51,90.59,29300.0,81.9904,81.9994,81.6386,81.7108,29300.0
2014-07-15 15:40:00,90.6,90.73,90.57,90.64,51100.0,81.7198,81.837,81.6927,81.7559,51100.0
2014-07-15 15:50:00,90.61,90.75,90.55,90.63,66200.0,81.7288,81.8551,81.6747,81.7468,66200.0
2014-07-16 09:30:00,87.58,87.99,87.54,87.78,226900.0,78.9958,79.3656,78.9597,79.1762,226900.0
2014-07-16 09:40:00,87.71,87.71,87.34,87.54,143700.0,79.1131,79.1131,78.7793,78.9597,143700.0
2014-07-16 09:50:00,87.54,87.8,87.36,87.62,67500.0,78.9597,79.1942,78.7974,79.0319,67500.0
2014-07-16 10:00:00,87.63,87.8,87.61,87.74,52700.0,79.0409,79.1942,79.0229,79.1401,52700.0
2014-07-16 10:10:00,87.76,87.89,87.45,87.46,67100.0,79.1582,79.2754,78.8785,78.8876,67100.0
2014-07-16 10:20:00,87.42,87.74,87.4,87.73,23800.0,78.8515,79.1401,78.8334,79.1311,23800.0
2014-07-16 10:30:00,87.73,87.86,87.62,87.68,29600.0,79.1311,79.2484,79.0319,79.086,29600.0
2014-07-16 10:40:00,87.71,87.83,87.49,87.53,48500.0,79.1131,79.2213,78.9146,78.9507,48500.0
2014-07-16 10:50:00,87.53,87.62,87.49,87.49,28900.0,78.9507,79.0319,78.9146,78.9146,28900.0
2014-07-16 11:00:00,87.48,87.52,87.0,87.15,57100.0,78.9056,78.9417,78.4726,78.6079,57100.0
2014-07-16 11:10:00,87.12,87.67,87.12,87.56,38400.0,78.5809,79.077,78.5809,78.9778,38400.0
2014-07-16 11:20:00,87.53,87.78,87.51,87.63,24700.0,78.9507,79.1762,78.9327,79.0409,24700.0
2014-07-16 11:30:00,87.63,87.79,87.52,87.62,43500.0,79.0409,79.1852,78.9417,79.0319,43500.0
2014-07-16 11:40:00,87.67,87.8,87.48,87.51,17000.0,79.077,79.1942,78.9056,78.9327,17000.0
2014-07-16 11:50:00,87.51,87.57,87.21,87.27,14800.0,78.9327,78.9868,78.6621,78.7162,14800.0
2014-07-16 12:00:00,87.29,87.4,87.27,87.34,13800.0,78.7342,78.8334,78.7162,78.7793,13800.0
2014-07-16 12:10:00,87.34,87.49,87.34,87.49,4800.0,78.7793,78.9146,78.7793,78.9146,4800.0
2014-07-16 12:20:00,87.48,87.55,87.31,87.32,24800.0,78.9056,78.9687,78.7523,78.7613,24800.0
2014-07-16 12:30:00,87.36,87.54,87.34,87.52,10500.0,78.7974,78.9597,78.7793,78.9417,10500.0
2014-07-16 12:40:00,87.55,87.56,87.48,87.51,5000.0,78.9687,78.9778,78.9056,78.9327,5000.0
2014-07-16 12:50:00,87.5,87.67,87.48,87.64,10200.0,78.9236,79.077,78.9056,79.0499,10200.0
2014-07-16 13:00:00,87.66,87.7,87.5,87.52,11800.0,79.068,79.104,78.9236,78.9417,11800.0
2014-07-16 13:10:00,87.5,87.7,87.48,87.67,6000.0,78.9236,79.104,78.9056,79.077,6000.0
2014-07-16 13:20:00,87.68,87.69,87.59,87.67,14200.0,79.086,79.095,79.0048,79.077,14200.0
2014-07-16 13:30:00,87.67,87.7,87.61,87.69,11300.0,79.077,79.104,79.0229,79.095,11300.0
2014-07-16 13:40:00,87.7,87.88,87.69,87.78,13200.0,79.104,79.2664,79.095,79.1762,13200.0
2014-07-16 13:50:00,87.75,87.8,87.71,87.8,46700.0,79.1491,79.1942,79.1131,79.1942,46700.0
2014-07-16 14:00:00,87.8,87.86,87.8,87.83,25700.0,79.1942,79.2484,79.1942,79.2213,25700.0
2014-07-16 14:10:00,87.84,87.84,87.71,87.74,29900.0,79.2303,79.2303,79.1131,79.1401,29900.0
2014-07-16 14:20:00,87.74,87.87,87.73,87.87,22400.0,79.1401,79.2574,79.1311,79.2574,22400.0
2014-07-16 14:30:00,87.88,88.19,87.87,88.04,85800.0,79.2664,79.546,79.2574,79.4107,85800.0
2014-07-16 14:40:00,88.05,88.44,88.02,88.43,97600.0,79.4197,79.7715,79.3927,79.7625,97600.0
2014-07-16 14:50:00,88.45,88.48,88.3,88.3,35800.0,79.7805,79.8076,79.6452,79.6452,35800.0
2014-07-16 15:00:00,88.3,88.38,88.07,88.08,63500.0,79.6452,79.7174,79.4378,79.4468,63500.0
2014-07-16 15:10:00,88.07,88.36,88.07,88.32,51700.0,79.4378,79.6993,79.4378,79.6633,51700.0
2014-07-16 15:20:00,88.35,88.42,88.23,88.23,51100.0,79.6903,79.7535,79.5821,79.5821,51100.0
2014-07-16 15:30:00,88.23,88.38,88.19,88.29,50000.0,79.5821,79.7174,79.546,79.6362,50000.0
2014-07-16 15:40:00,88.28,88.39,88.24,88.33,102500.0,79.6272,79.7264,79.5911,79.6723,102500.0
2014-07-16 15:50:00,88.33,88.47,88.31,88.43,161600.0,79.6723,79.7986,79.6542,79.7625,161600.0
2014-07-17 09:30:00,86.86,87.06,86.77,86.97,95800.0,78.3464,78.5268,78.2652,78.4456,95800.0
2014-07-17 09:40:00,86.97,87.0,86.79,86.88,27000.0,78.4456,78.4726,78.2832,78.3644,27000.0
2014-07-17 09:50:00,86.86,87.12,86.83,87.12,23300.0,78.3464,78.5809,78.3193,78.5809,23300.0
2014-07-17 10:00:00,87.13,87.35,87.11,87.25,21700.0,78.5899,78.7883,78.5719,78.6981,21700.0
2014-07-17 10:10:00,87.19,87.25,87.11,87.22,9000.0,78.644,78.6981,78.5719,78.6711,9000.0
2014-07-17 10:20:00,87.22,87.38,87.16,87.22,24300.0,78.6711,78.8154,78.617,78.6711,24300.0
2014-07-17 10:30:00,87.22,87.23,87.1,87.17,18700.0,78.6711,78.6801,78.5628,78.626,18700.0
2014-07-17 10:40:00,87.17,87.32,87.13,87.13,19300.0,78.626,78.7613,78.5899,78.5899,19300.0
2014-07-17 10:50:00,87.14,87.24,87.12,87.13,10100.0,78.5989,78.6891,78.5809,78.5899,10100.0
2014-07-17 11:00:00,87.14,87.4,87.1,87.11,12700.0,78.5989,78.8334,78.5628,78.5719,12700.0
2014-07-17 11:10:00,87.08,87.11,86.6,86.8,32600.0,78.5448,78.5719,78.1119,78.2922,32600.0
2014-07-17 11:20:00,86.78,86.81,86.49,86.49,62500.0,78.2742,78.3013,78.0126,78.0126,62500.0
2014-07-17 11:30:00,86.46,86.65,86.33,86.63,31000.0,77.9856,78.157,77.8683,78.1389,31000.0
2014-07-17 11:40:00,86.63,86.68,86.56,86.68,7100.0,78.1389,78.184,78.0758,78.184,7100.0
2014-07-17 11:50:00,86.67,86.67,86.36,86.36,10200.0,78.175,78.175,77.8954,77.8954,10200.0
2014-07-17 12:00:00,86.35,86.41,86.18,86.29,12500.0,77.8864,77.9405,77.733,77.8322,12500.0
2014-07-17 12:10:00,86.33,86.38,86.25,86.31,10200.0,77.8683,77.9134,77.7962,77.8503,10200.0
2014-07-17 12:20:00,86.3,86.3,86.14,86.19,9300.0,77.8413,77.8413,77.6969,77.742,9300.0
2014-07-17 12:30:00,86.18,86.3,86.17,86.21,15600.0,77.733,77.8413,77.724,77.7601,15600.0
2014-07-17 12:40:00,86.21,86.25,86.12,86.25,11900.0,77.7601,77.7962,77.6789,77.7962,11900.0
2014-07-17 12:50:00,86.25,86.32,86.22,86.3,17200.0,77.7962,77.8593,77.7691,77.8413,17200.0
2014-07-17 13:00:00,86.31,86.51,86.25,86.4,12800.0,77.8503,78.0307,77.7962,77.9315,12800.0
2014-07-17 13:10:00,86.38,86.47,86.38,86.44,9900.0,77.9134,77.9946,77.9134,77.9675,9900.0
2014-07-17 13:20:00,86.44,86.47,86.36,86.36,10800.0,77.9675,77.9946,77.8954,77.8954,10800.0
2014-07-17 13:30:00,86.37,86.45,86.2,86.21,31700.0,77.9044,77.9766,77.7511,77.7601,31700.0
2014-07-17 13:40:00,86.21,86.21,86.15,86.18,29800.0,77.7601,77.7601,77.706,77.733,29800.0
2014-07-17 13:50:00,86.19,86.22,85.99,86.02,69500.0,77.742,77.7691,77.5616,77.5887,69500.0
2014-07-17 14:00:00,86.03,86.03,85.88,85.9,25900.0,77.5977,77.5977,77.4624,77.4805,25900.0
2014-07-17 14:10:00,85.9,85.98,85.87,85.88,18700.0,77.4805,77.5526,77.4534,77.4624,18700.0
2014-07-17 14:20:00,85.88,85.97,85.81,85.93,26400.0,77.4624,77.5436,77.3993,77.5075,26400.0
2014-07-17 14:30:00,85.93,86.06,85.92,86.05,16500.0,77.5075,77.6248,77.4985,77.6158,16500.0
2014-07-17 14:40:00,86.05,86.15,86.04,86.07,27600.0,77.6158,77.706,77.6067,77.6338,27600.0
2014-07-17 14:50:00,86.07,86.28,86.04,86.24,32200.0,77.6338,77.8232,77.6067,77.7871,32200.0
2014-07-17 15:00:00,86.25,86.38,86.23,86.24,37600.0,77.7962,77.9134,77.7781,77.7871,37600.0
2014-07-17 15:10:00,86.25,86.32,86.21,86.21,39900.0,77.7962,77.8593,77.7601,77.7601,39900.0
2014-07-17 15:20:00,86.23,86.37,86.2,86.32,63200.0,77.7781,77.9044,77.7511,77.8593,63200.0
2014-07-17 15:30:00,86.32,86.32,86.04,86.25,83900.0,77.8593,77.8593,77.6067,77.7962,83900.0
2014-07-17 15:40:00,86.28,86.28,86.04,86.17,108900.0,77.8232,77.8232,77.6067,77.724,108900.0
2014-07-17 15:50:00,86.16,86.33,86.06,86.2,216200.0,77.715,77.8683,77.6248,77.7511,216200.0
2014-07-18 09:30:00,85.42,85.73,85.31,85.65,140200.0,77.0475,77.3271,76.9483,77.255,140200.0
2014-07-18 09:40:00,85.66,85.66,85.37,85.52,38600.0,77.264,77.264,77.0024,77.1377,38600.0
2014-07-18 09:50:00,85.51,85.92,85.49,85.89,29300.0,77.1287,77.4985,77.1106,77.4714,29300.0
2014-07-18 10:00:00,85.89,85.99,85.73,85.88,39100.0,77.4714,77.5616,77.3271,77.4624,39100.0
2014-07-18 10:10:00,85.87,85.91,85.66,85.71,24000.0,77.4534,77.4895,77.264,77.3091,24000.0
2014-07-18 10:20:00,85.7,85.9,85.69,85.87,29200.0,77.3001,77.4805,77.291,77.4534,29200.0
2014-07-18 10:30:00,85.88,85.94,85.85,85.9,27000.0,77.4624,77.5165,77.4354,77.4805,27000.0
2014-07-18 10:40:00,85.89,85.95,85.75,85.86,63200.0,77.4714,77.5256,77.3452,77.4444,63200.0
2014-07-18 10:50:00,85.82,86.01,85.82,85.98,22700.0,77.4083,77.5797,77.4083,77.5526,22700.0
2014-07-18 11:00:00,85.98,86.0,85.89,85.89,21700.0,77.5526,77.5707,77.4714,77.4714,21700.0
2014-07-18 11:10:00,85.9,86.08,85.85,86.0,32000.0,77.4805,77.6428,77.4354,77.5707,32000.0
2014-07-18 11:20:00,85.99,86.04,85.92,85.92,6300.0,77.5616,77.6067,77.4985,77.4985,6300.0
2014-07-18 11:30:00,85.96,86.22,85.96,86.2,29500.0,77.5346,77.7691,77.5346,77.7511,29500.0
2014-07-18 11:40:00,86.15,86.18,85.99,86.1,84500.0,77.706,77.733,77.5616,77.6609,84500.0
2014-07-18 11:50:00,86.09,86.1,85.97,85.97,10200.0,77.6518,77.6609,77.5436,77.5436,10200.0
2014-07-18 12:00:00,85.97,86.02,85.97,86.01,8500.0,77.5436,77.5887,77.5436,77.5797,8500.0
2014-07-18 12:10:00,86.02,86.02,85.93,85.93,8500.0,77.5887,77.5887,77.5075,77.5075,8500.0
2014-07-18 12:20:00,85.94,85.96,85.8,85.91,24200.0,77.5165,77.5346,77.3903,77.4895,24200.0
2014-07-18 12:30:00,85.89,85.9,85.72,85.75,14000.0,77.4714,77.4805,77.3181,77.3452,14000.0
2014-07-18 12:40:00,85.76,85.76,85.7,85.72,8600.0,77.3542,77.3542,77.3001,77.3181,8600.0
2014-07-18 12:50:00,85.73,85.77,85.7,85.76,7400.0,77.3271,77.3632,77.3001,77.3542,7400.0
2014-07-18 13:00:00,85.76,85.76,85.61,85.61,9200.0,77.3542,77.3542,77.2189,77.2189,9200.0
2014-07-18 13:10:00,85.62,85.63,85.53,85.58,14100.0,77.2279,77.2369,77.1467,77.1918,14100.0
2014-07-18 13:20:00,85.6,85.65,85.6,85.62,11300.0,77.2099,77.255,77.2099,77.2279,11300.0
2014-07-18 13:30:00,85.6,85.69,85.6,85.66,10300.0,77.2099,77.291,77.2099,77.264,10300.0
2014-07-18 13:40:00,85.68,85.77,85.66,85.76,12200.0,77.282,77.3632,77.264,77.3542,12200.0
2014-07-18 13:50:00,85.74,85.74,85.65,85.71,10300.0,77.3361,77.3361,77.255,77.3091,10300.0
2014-07-18 14:00:00,85.73,85.73,85.66,85.7,13600.0,77.3271,77.3271,77.264,77.3001,13600.0
2014-07-18 14:10:00,85.7,85.74,85.69,85.74,13600.0,77.3001,77.3361,77.291,77.3361,13600.0
2014-07-18 14:20:00,85.74,85.93,85.67,85.93,19700.0,77.3361,77.5075,77.273,77.5075,19700.0
2014-07-18 14:30:00,85.93,85.95,85.84,85.86,18600.0,77.5075,77.5256,77.4263,77.4444,18600.0
2014-07-18 14:40:00,85.84,85.94,85.81,85.85,16600.0,77.4263,77.5165,77.3993,77.4354,16600.0
2014-07-18 14:50:00,85.84,85.88,85.75,85.77,24800.0,77.4263,77.4624,77.3452,77.3632,24800.0
2014-07-18 15:00:00,85.77,85.83,85.69,85.81,32700.0,77.3632,77.4173,77.291,77.3993,32700.0
2014-07-18 15:10:00,85.82,85.9,85.76,85.88,70000.0,77.4083,77.4805,77.3542,77.4624,70000.0
2014-07-18 15:20:00,85.88,85.97,85.85,85.93,35100.0,77.4624,77.5436,77.4354,77.5075,35100.0
2014-07-18 15:30:00,85.93,85.99,85.86,85.88,51000.0,77.5075,77.5616,77.4444,77.4624,51000.0
2014-07-18 15:40:00,85.89,85.89,85.72,85.74,84400.0,77.4714,77.4714,77.3181,77.3361,84400.0
2014-07-18 15:50:00,85.75,85.89,85.67,85.81,98300.0,77.3452,77.4714,77.273,77.3993,98300.0
2014-07-21 09:30:00,87.47,87.64,87.39,87.49,78100.0,78.8966,79.0499,78.8244,78.9146,78100.0
2014-07-21 09:40:00,87.47,87.52,87.31,87.34,39500.0,78.8966,78.9417,78.7523,78.7793,39500.0
2014-07-21 09:50:00,87.37,87.5,87.3,87.46,89000.0,78.8064,78.9236,78.7432,78.8876,89000.0
2014-07-21 10:00:00,87.46,87.51,87.36,87.38,80400.0,78.8876,78.9327,78.7974,78.8154,80400.0
2014-07-21 10:10:00,87.38,87.61,87.32,87.48,46900.0,78.8154,79.0229,78.7613,78.9056,46900.0
2014-07-21 10:20:00,87.46,87.56,87.4,87.56,21800.0,78.8876,78.9778,78.8334,78.9778,21800.0
2014-07-21 10:30:00,87.53,87.56,87.4,87.43,33000.0,78.9507,78.9778,78.8334,78.8605,33000.0
2014-07-21 10:40:00,87.41,87.43,87.32,87.38,42600.0,78.8425,78.8605,78.7613,78.8154,42600.0
2014-07-21 10:50:00,87.38,87.58,87.34,87.52,29600.0,78.8154,78.9958,78.7793,78.9417,29600.0
2014-07-21 11:00:00,87.53,87.65,87.45,87.55,13400.0,78.9507,79.0589,78.8785,78.9687,13400.0
2014-07-21 11:10:00,87.55,87.56,87.42,87.52,18100.0,78.9687,78.9778,78.8515,78.9417,18100.0
2014-07-21 11:20:00,87.5,87.76,87.5,87.69,32700.0,78.9236,79.1582,78.9236,79.095,32700.0
2014-07-21 11:30:00,87.67,87.86,87.55,87.68,41600.0,79.077,79.2484,78.9687,79.086,41600.0
2014-07-21 11:40:00,87.71,87.71,87.57,87.58,8700.0,79.1131,79.1131,78.9868,78.9958,8700.0
2014-07-21 11:50:00,87.61,87.63,87.52,87.61,10900.0,79.0229,79.0409,78.9417,79.0229,10900.0
2014-07-21 12:00:00,87.62,87.67,87.55,87.56,17300.0,79.0319,79.077,78.9687,78.9778,17300.0
2014-07-21 12:10:00,87.57,87.58,87.47,87.48,31200.0,78.9868,78.9958,78.8966,78.9056,31200.0
2014-07-21 12:20:00,87.5,87.52,87.37,87.38,55700.0,78.9236,78.9417,78.8064,78.8154,55700.0
2014-07-21 12:30:00,87.37,87.37,87.16,87.17,13300.0,78.8064,78.8064,78.617,78.626,13300.0
2014-07-21 12:40:00,87.16,87.19,87.09,87.15,10700.0,78.617,78.644,78.5538,78.6079,10700.0
2014-07-21 12:50:00,87.14,87.14,87.11,87.13,5400.0,78.5989,78.5989,78.5719,78.5899,5400.0
2014-07-21 13:00:00,87.13,87.24,87.04,87.2,35800.0,78.5899,78.6891,78.5087,78.653,35800.0
2014-07-21 13:10:00,87.19,87.23,87.14,87.18,9500.0,78.644,78.6801,78.5989,78.635,9500.0
2014-07-21 13:20:00,87.2,87.37,87.2,87.35,12200.0,78.653,78.8064,78.653,78.7883,12200.0
2014-07-21 13:30:00,87.36,87.42,87.31,87.41,12800.0,78.7974,78.8515,78.7523,78.8425,12800.0
2014-07-21 13:40:00,87.42,87.71,87.42,87.62,13200.0,78.8515,79.1131,78.8515,79.0319,13200.0
2014-07-21 13:50:00,87.61,87.71,87.61,87.64,12900.0,79.0229,79.1131,79.0229,79.0499,12900.0
2014-07-21 14:00:00,87.65,87.69,87.61,87.69,8700.0,79.0589,79.095,79.0229,79.095,8700.0
2014-07-21 14:10:00,87.68,87.75,87.56,87.56,22700.0,79.086,79.1491,78.9778,78.9778,22700.0
2014-07-21 14:20:00,87.54,87.58,87.5,87.58,12500.0,78.9597,78.9958,78.9236,78.9958,12500.0
2014-07-21 14:30:00,87.55,87.55,87.45,87.48,6600.0,78.9687,78.9687,78.8785,78.9056,6600.0
2014-07-21 14:40:00,87.48,87.51,87.47,87.5,11000.0,78.9056,78.9327,78.8966,78.9236,11000.0
2014-07-21 14:50:00,87.51,87.7,87.51,87.68,15900.0,78.9327,79.104,78.9327,79.086,15900.0
2014-07-21 15:00:00,87.7,87.7,87.57,87.58,12900.0,79.104,79.104,78.9868,78.9958,12900.0
2014-07-21 15:10:00,87.59,87.64,87.55,87.57,12000.0,79.0048,79.0499,78.9687,78.9868,12000.0
2014-07-21 15:20:00,87.55,87.66,87.55,87.61,14000.0,78.9687,79.068,78.9687,79.0229,14000.0
2014-07-21 15:30:00,87.58,87.6,87.53,87.58,21100.0,78.9958,79.0138,78.9507,78.9958,21100.0
2014-07-21 15:40:00,87.57,87.58,87.48,87.5,19000.0,78.9868,78.9958,78.9056,78.9236,19000.0
2014-07-21 15:50:00,87.48,87.51,87.41,87.46,57900.0,78.9056,78.9327,78.8425,78.8876,57900.0
2014-07-22 09:30:00,87.88,88.1,87.85,87.88,27000.0,79.2664,79.4648,79.2393,79.2664,27000.0
2014-07-22 09:40:00,87.92,87.94,87.62,87.66,43800.0,79.3025,79.3205,79.0319,79.068,43800.0
2014-07-22 09:50:00,87.65,87.69,87.38,87.4,36600.0,79.0589,79.095,78.8154,78.8334,36600.0
2014-07-22 10:00:00,87.37,87.53,87.34,87.5,7100.0,78.8064,78.9507,78.7793,78.9236,7100.0
2014-07-22 10:10:00,87.55,87.59,87.48,87.53,19600.0,78.9687,79.0048,78.9056,78.9507,19600.0
2014-07-22 10:20:00,87.52,87.58,87.5,87.58,16300.0,78.9417,78.9958,78.9236,78.9958,16300.0
2014-07-22 10:30:00,87.55,87.59,87.41,87.59,12700.0,78.9687,79.0048,78.8425,79.0048,12700.0
2014-07-22 10:40:00,87.58,87.64,87.51,87.62,35600.0,78.9958,79.0499,78.9327,79.0319,35600.0
2014-07-22 10:50:00,87.62,87.66,87.5,87.54,21500.0,79.0319,79.068,78.9236,78.9597,21500.0
2014-07-22 11:00:00,87.56,87.67,87.52,87.54,17100.0,78.9778,79.077,78.9417,78.9597,17100.0
2014-07-22 11:10:00,87.56,87.61,87.53,87.59,5400.0,78.9778,79.0229,78.9507,79.0048,5400.0
2014-07-22 11:20:00,87.58,87.61,87.53,87.6,13600.0,78.9958,79.0229,78.9507,79.0138,13600.0
2014-07-22 11:30:00,87.59,87.59,87.51,87.56,13800.0,79.0048,79.0048,78.9327,78.9778,13800.0
2014-07-22 11:40:00,87.5,87.52,87.37,87.38,4600.0,78.9236,78.9417,78.8064,78.8154,4600.0
2014-07-22 11:50:00,87.37,87.38,87.25,87.29,9700.0,78.8064,78.8154,78.6981,78.7342,9700.0
2014-07-22 12:00:00,87.29,87.29,87.13,87.16,10400.0,78.7342,78.7342,78.5899,78.617,10400.0
2014-07-22 12:10:00,87.21,87.24,87.13,87.24,24800.0,78.6621,78.6891,78.5899,78.6891,24800.0
2014-07-22 12:20:00,87.24,87.24,87.18,87.2,6400.0,78.6891,78.6891,78.635,78.653,6400.0
2014-07-22 12:30:00,87.25,87.25,87.21,87.21,1800.0,78.6981,78.6981,78.6621,78.6621,1800.0
2014-07-22 12:40:00,87.22,87.27,87.2,87.22,2900.0,78.6711,78.7162,78.653,78.6711,2900.0
2014-07-22 12:50:00,87.23,87.26,87.15,87.18,19700.0,78.6801,78.7072,78.6079,78.635,19700.0
2014-07-22 13:00:00,87.16,87.21,87.13,87.17,12100.0,78.617,78.6621,78.5899,78.626,12100.0
2014-07-22 13:10:00,87.17,87.19,87.1,87.15,19300.0,78.626,78.644,78.5628,78.6079,19300.0
2014-07-22 13:20:00,87.15,87.26,87.13,87.26,2900.0,78.6079,78.7072,78.5899,78.7072,2900.0
2014-07-22 13:30:00,87.27,87.27,87.15,87.16,5200.0,78.7162,78.7162,78.6079,78.617,5200.0
2014-07-22 13:40:00,87.16,87.16,87.07,87.1,7500.0,78.617,78.617,78.5358,78.5628,7500.0
2014-07-22 13:50:00,87.12,87.12,87.03,87.05,11000.0,78.5809,78.5809,78.4997,78.5177,11000.0
2014-07-22 14:00:00,87.03,87.16,87.03,87.12,10200.0,78.4997,78.617,78.4997,78.5809,10200.0
2014-07-22 14:10:00,87.13,87.16,87.07,87.14,14400.0,78.5899,78.617,78.5358,78.5989,14400.0
2014-07-22 14:20:00,87.15,87.16,87.12,87.14,9000.0,78.6079,78.617,78.5809,78.5989,9000.0
2014-07-22 14:30:00,87.13,87.18,87.09,87.12,11500.0,78.5899,78.635,78.5538,78.5809,11500.0
2014-07-22 14:40:00,87.13,87.16,86.97,87.03,6000.0,78.5899,78.617,78.4456,78.4997,6000.0
2014-07-22 14:50:00,87.0,87.08,86.96,87.08,8400.0,78.4726,78.5448,78.4366,78.5448,8400.0
2014-07-22 15:00:00,87.06,87.09,87.04,87.06,17200.0,78.5268,78.5538,78.5087,78.5268,17200.0
2014-07-22 15:10:00,87.06,87.22,87.06,87.19,16100.0,78.5268,78.6711,78.5268,78.644,16100.0
2014-07-22 15:20:00,87.19,87.25,87.16,87.25,13800.0,78.644,78.6981,78.617,78.6981,13800.0
2014-07-22 15:30:00,87.26,87.26,87.15,87.2,22400.0,78.7072,78.7072,78.6079,78.653,22400.0
2014-07-22 15:40:00,87.2,87.22,87.09,87.09,19200.0,78.653,78.6711,78.5538,78.5538,19200.0
2014-07-22 15:50:00,87.13,87.23,87.08,87.19,92200.0,78.5899,78.6801,78.5448,78.644,92200.0
2014-07-23 09:30:00,87.67,87.7,87.14,87.18,26300.0,79.077,79.104,78.5989,78.635,26300.0
2014-07-23 09:40:00,87.18,87.21,86.95,87.03,30900.0,78.635,78.6621,78.4275,78.4997,30900.0
2014-07-23 09:50:00,87.01,87.2,87.01,87.13,6500.0,78.4817,78.653,78.4817,78.5899,6500.0
2014-07-23 10:00:00,87.12,87.2,86.99,87.15,16300.0,78.5809,78.653,78.4636,78.6079,16300.0
2014-07-23 10:10:00,87.14,87.19,87.04,87.11,24500.0,78.5989,78.644,78.5087,78.5719,24500.0
2014-07-23 10:20:00,87.15,87.21,87.07,87.21,40300.0,78.6079,78.6621,78.5358,78.6621,40300.0
2014-07-23 10:30:00,87.2,87.37,87.08,87.15,28800.0,78.653,78.8064,78.5448,78.6079,28800.0
2014-07-23 10:40:00,87.16,87.22,87.13,87.15,19700.0,78.617,78.6711,78.5899,78.6079,19700.0
2014-07-23 10:50:00,87.16,87.2,87.12,87.18,22700.0,78.617,78.653,78.5809,78.635,22700.0
2014-07-23 11:00:00,87.18,87.23,87.12,87.19,24200.0,78.635,78.6801,78.5809,78.644,24200.0
2014-07-23 11:10:00,87.19,87.21,87.13,87.15,18200.0,78.644,78.6621,78.5899,78.6079,18200.0
2014-07-23 11:20:00,87.15,87.19,87.13,87.17,45500.0,78.6079,78.644,78.5899,78.626,45500.0
2014-07-23 11:30:00,87.17,87.28,87.17,87.21,13100.0,78.626,78.7252,78.626,78.6621,13100.0
2014-07-23 11:40:00,87.27,87.27,87.14,87.17,9500.0,78.7162,78.7162,78.5989,78.626,9500.0
2014-07-23 11:50:00,87.19,87.22,87.07,87.12,14900.0,78.644,78.6711,78.5358,78.5809,14900.0
2014-07-23 12:00:00,87.09,87.09,86.93,86.93,3800.0,78.5538,78.5538,78.4095,78.4095,3800.0
2014-07-23 12:10:00,86.94,86.94,86.84,86.88,12000.0,78.4185,78.4185,78.3283,78.3644,12000.0
2014-07-23 12:20:00,86.84,86.86,86.72,86.77,5700.0,78.3283,78.3464,78.2201,78.2652,5700.0
2014-07-23 12:30:00,86.77,86.88,86.73,86.79,26500.0,78.2652,78.3644,78.2291,78.2832,26500.0
2014-07-23 12:40:00,86.79,86.87,86.75,86.83,3600.0,78.2832,78.3554,78.2471,78.3193,3600.0
2014-07-23 12:50:00,86.78,86.87,86.68,86.85,13000.0,78.2742,78.3554,78.184,78.3373,13000.0
2014-07-23 13:00:00,86.84,86.91,86.83,86.88,4400.0,78.3283,78.3915,78.3193,78.3644,4400.0
2014-07-23 13:10:00,86.86,86.94,86.82,86.93,7600.0,78.3464,78.4185,78.3103,78.4095,7600.0
2014-07-23 13:20:00,86.93,86.93,86.89,86.91,3600.0,78.4095,78.4095,78.3734,78.3915,3600.0
2014-07-23 13:30:00,86.93,86.99,86.91,86.94,7400.0,78.4095,78.4636,78.3915,78.4185,7400.0
2014-07-23 13:40:00,86.94,87.11,86.94,87.09,4500.0,78.4185,78.5719,78.4185,78.5538,4500.0
2014-07-23 13:50:00,87.08,87.08,87.0,87.05,5900.0,78.5448,78.5448,78.4726,78.5177,5900.0
2014-07-23 14:00:00,87.05,87.09,87.02,87.09,52300.0,78.5177,78.5538,78.4907,78.5538,52300.0
2014-07-23 14:10:00,87.09,87.15,87.04,87.07,18600.0,78.5538,78.6079,78.5087,78.5358,18600.0
2014-07-23 14:20:00,87.07,87.07,86.91,86.91,18700.0,78.5358,78.5358,78.3915,78.3915,18700.0
2014-07-23 14:30:00,86.92,86.94,86.9,86.92,6900.0,78.4005,78.4185,78.3824,78.4005,6900.0
2014-07-23 14:40:00,86.92,86.97,86.91,86.95,33100.0,78.4005,78.4456,78.3915,78.4275,33100.0
2014-07-23 14:50:00,86.95,87.1,86.94,87.07,40700.0,78.4275,78.5628,78.4185,78.5358,40700.0
2014-07-23 15:00:00,87.08,87.08,86.98,87.01,10300.0,78.5448,78.5448,78.4546,78.4817,10300.0
2014-07-23 15:10:00,87.02,87.04,87.0,87.02,10700.0,78.4907,78.5087,78.4726,78.4907,10700.0
2014-07-23 15:20:00,87.03,87.05,87.0,87.01,12800.0,78.4997,78.5177,78.4726,78.4817,12800.0
2014-07-23 15:30:00,87.02,87.05,87.0,87.03,25700.0,78.4907,78.5177,78.4726,78.4997,25700.0
2014-07-23 15:40:00,87.01,87.05,87.0,87.01,41100.0,78.4817,78.5177,78.4726,78.4817,41100.0
2014-07-23 15:50:00,87.01,87.1,86.98,87.01,66700.0,78.4817,78.5628,78.4546,78.4817,66700.0
2014-07-24 09:30:00,86.26,86.42,86.16,86.41,34800.0,77.8052,77.9495,77.715,77.9405,34800.0
2014-07-24 09:40:00,86.42,86.55,86.33,86.55,15500.0,77.9495,78.0668,77.8683,78.0668,15500.0
2014-07-24 09:50:00,86.52,86.57,86.43,86.43,14100.0,78.0397,78.0848,77.9585,77.9585,14100.0
2014-07-24 10:00:00,86.44,86.54,86.37,86.53,23300.0,77.9675,78.0577,77.9044,78.0487,23300.0
2014-07-24 10:10:00,86.57,86.68,86.56,86.58,3900.0,78.0848,78.184,78.0758,78.0938,3900.0
2014-07-24 10:20:00,86.57,86.58,86.48,86.56,10900.0,78.0848,78.0938,78.0036,78.0758,10900.0
2014-07-24 10:30:00,86.58,86.58,86.48,86.48,11900.0,78.0938,78.0938,78.0036,78.0036,11900.0
2014-07-24 10:40:00,86.47,86.61,86.44,86.56,16500.0,77.9946,78.1209,77.9675,78.0758,16500.0
2014-07-24 10:50:00,86.59,86.59,86.47,86.5,14600.0,78.1028,78.1028,77.9946,78.0217,14600.0
2014-07-24 11:00:00,86.48,86.63,86.4,86.59,63200.0,78.0036,78.1389,77.9315,78.1028,63200.0
2014-07-24 11:10:00,86.59,86.66,86.53,86.62,62000.0,78.1028,78.166,78.0487,78.1299,62000.0
2014-07-24 11:20:00,86.65,86.83,86.6,86.78,36200.0,78.157,78.3193,78.1119,78.2742,36200.0
2014-07-24 11:30:00,86.73,86.85,86.73,86.76,8600.0,78.2291,78.3373,78.2291,78.2562,8600.0
2014-07-24 11:40:00,86.77,86.86,86.72,86.86,3200.0,78.2652,78.3464,78.2201,78.3464,3200.0
2014-07-24 11:50:00,86.86,86.9,86.85,86.89,4400.0,78.3464,78.3824,78.3373,78.3734,4400.0
2014-07-24 12:00:00,86.89,86.92,86.88,86.89,6900.0,78.3734,78.4005,78.3644,78.3734,6900.0
2014-07-24 12:10:00,86.89,86.89,86.8,86.85,10700.0,78.3734,78.3734,78.2922,78.3373,10700.0
2014-07-24 12:20:00,86.82,86.86,86.77,86.86,7300.0,78.3103,78.3464,78.2652,78.3464,7300.0
2014-07-24 12:30:00,86.85,86.85,86.75,86.79,4100.0,78.3373,78.3373,78.2471,78.2832,4100.0
2014-07-24 12:40:00,86.79,86.81,86.76,86.78,4100.0,78.2832,78.3013,78.2562,78.2742,4100.0
2014-07-24 12:50:00,86.8,86.82,86.76,86.78,4100.0,78.2922,78.3103,78.2562,78.2742,4100.0
2014-07-24 13:00:00,86.78,86.8,86.71,86.76,12700.0,78.2742,78.2922,78.2111,78.2562,12700.0
2014-07-24 13:10:00,86.75,86.8,86.72,86.75,7300.0,78.2471,78.2922,78.2201,78.2471,7300.0
2014-07-24 13:20:00,86.72,86.79,86.71,86.75,6100.0,78.2201,78.2832,78.2111,78.2471,6100.0
2014-07-24 13:30:00,86.76,86.81,86.72,86.72,3600.0,78.2562,78.3013,78.2201,78.2201,3600.0
2014-07-24 13:40:00,86.72,86.84,86.72,86.83,4100.0,78.2201,78.3283,78.2201,78.3193,4100.0
2014-07-24 13:50:00,86.84,86.87,86.78,86.87,7900.0,78.3283,78.3554,78.2742,78.3554,7900.0
2014-07-24 14:00:00,86.85,86.87,86.78,86.81,7000.0,78.3373,78.3554,78.2742,78.3013,7000.0
2014-07-24 14:10:00,86.78,86.83,86.77,86.77,2900.0,78.2742,78.3193,78.2652,78.2652,2900.0
2014-07-24 14:20:00,86.81,86.81,86.74,86.79,5000.0,78.3013,78.3013,78.2381,78.2832,5000.0
2014-07-24 14:30:00,86.76,86.79,86.72,86.79,5400.0,78.2562,78.2832,78.2201,78.2832,5400.0
2014-07-24 14:40:00,86.79,86.82,86.75,86.76,10200.0,78.2832,78.3103,78.2471,78.2562,10200.0
2014-07-24 14:50:00,86.8,86.84,86.67,86.67,15300.0,78.2922,78.3283,78.175,78.175,15300.0
2014-07-24 15:00:00,86.66,86.67,86.63,86.64,9600.0,78.166,78.175,78.1389,78.1479,9600.0
2014-07-24 15:10:00,86.67,86.75,86.66,86.72,12500.0,78.175,78.2471,78.166,78.2201,12500.0
2014-07-24 15:20:00,86.71,86.71,86.63,86.66,13200.0,78.2111,78.2111,78.1389,78.166,13200.0
2014-07-24 15:30:00,86.63,86.71,86.63,86.69,11500.0,78.1389,78.2111,78.1389,78.193,11500.0
2014-07-24 15:40:00,86.69,86.72,86.67,86.68,19100.0,78.193,78.2201,78.175,78.184,19100.0
2014-07-24 15:50:00,86.71,86.81,86.66,86.7,36800.0,78.2111,78.3013,78.166,78.202,36800.0
2014-07-25 09:30:00,85.87,85.87,85.3,85.67,61300.0,77.4534,77.4534,76.9393,77.273,61300.0
2014-07-25 09:40:00,85.62,85.62,85.16,85.16,50100.0,77.2279,77.2279,76.813,76.813,50100.0
2014-07-25 09:50:00,85.2,85.46,85.2,85.41,10600.0,76.8491,77.0836,76.8491,77.0385,10600.0
2014-07-25 10:00:00,85.43,85.5,85.35,85.38,34400.0,77.0565,77.1197,76.9844,77.0114,34400.0
2014-07-25 10:10:00,85.35,85.38,85.2,85.35,24800.0,76.9844,77.0114,76.8491,76.9844,24800.0
2014-07-25 10:20:00,85.35,85.52,85.35,85.47,35600.0,76.9844,77.1377,76.9844,77.0926,35600.0
2014-07-25 10:30:00,85.49,85.52,85.36,85.37,39500.0,77.1106,77.1377,76.9934,77.0024,39500.0
2014-07-25 10:40:00,85.38,85.43,85.32,85.32,76200.0,77.0114,77.0565,76.9573,76.9573,76200.0
2014-07-25 10:50:00,85.33,85.42,85.14,85.21,73000.0,76.9663,77.0475,76.795,76.8581,73000.0
2014-07-25 11:00:00,85.2,85.21,84.96,85.01,25600.0,76.8491,76.8581,76.6326,76.6777,25600.0
2014-07-25 11:10:00,84.98,85.03,84.81,84.85,35600.0,76.6506,76.6957,76.4973,76.5334,35600.0
2014-07-25 11:20:00,84.81,84.85,84.58,84.85,15900.0,76.4973,76.5334,76.2898,76.5334,15900.0
2014-07-25 11:30:00,84.83,85.02,84.8,85.0,12600.0,76.5153,76.6867,76.4883,76.6687,12600.0
2014-07-25 11:40:00,84.92,85.05,84.92,85.01,46700.0,76.5965,76.7138,76.5965,76.6777,46700.0
2014-07-25 11:50:00,85.01,85.19,85.0,85.16,11200.0,76.6777,76.8401,76.6687,76.813,11200.0
2014-07-25 12:00:00,85.15,85.23,85.1,85.23,3400.0,76.804,76.8761,76.7589,76.8761,3400.0
2014-07-25 12:10:00,85.23,85.3,85.23,85.3,6400.0,76.8761,76.9393,76.8761,76.9393,6400.0
2014-07-25 12:20:00,85.31,85.31,85.2,85.21,5300.0,76.9483,76.9483,76.8491,76.8581,5300.0
2014-07-25 12:30:00,85.2,85.24,85.13,85.23,9600.0,76.8491,76.8852,76.7859,76.8761,9600.0
2014-07-25 12:40:00,85.22,85.24,85.2,85.2,23000.0,76.8671,76.8852,76.8491,76.8491,23000.0
2014-07-25 12:50:00,85.2,85.21,85.19,85.2,31300.0,76.8491,76.8581,76.8401,76.8491,31300.0
2014-07-25 13:00:00,85.21,85.21,85.17,85.2,11300.0,76.8581,76.8581,76.822,76.8491,11300.0
2014-07-25 13:10:00,85.2,85.21,85.19,85.21,11700.0,76.8491,76.8581,76.8401,76.8581,11700.0
2014-07-25 13:20:00,85.21,85.26,85.17,85.25,9600.0,76.8581,76.9032,76.822,76.8942,9600.0
2014-07-25 13:30:00,85.26,85.26,85.15,85.24,6200.0,76.9032,76.9032,76.804,76.8852,6200.0
2014-07-25 13:40:00,85.23,85.23,85.15,85.19,7200.0,76.8761,76.8761,76.804,76.8401,7200.0
2014-07-25 13:50:00,85.21,85.23,85.16,85.23,5000.0,76.8581,76.8761,76.813,76.8761,5000.0
2014-07-25 14:00:00,85.22,85.22,85.09,85.21,13100.0,76.8671,76.8671,76.7499,76.8581,13100.0
2014-07-25 14:10:00,85.22,85.26,85.21,85.21,11100.0,76.8671,76.9032,76.8581,76.8581,11100.0
2014-07-25 14:20:00,85.22,85.26,85.18,85.22,16000.0,76.8671,76.9032,76.831,76.8671,16000.0
2014-07-25 14:30:00,85.22,85.25,85.13,85.14,4700.0,76.8671,76.8942,76.7859,76.795,4700.0
2014-07-25 14:40:00,85.13,85.21,85.13,85.21,6200.0,76.7859,76.8581,76.7859,76.8581,6200.0
2014-07-25 14:50:00,85.19,85.2,85.07,85.13,8200.0,76.8401,76.8491,76.7318,76.7859,8200.0
2014-07-25 15:00:00,85.09,85.15,85.04,85.04,8900.0,76.7499,76.804,76.7048,76.7048,8900.0
2014-07-25 15:10:00,85.05,85.16,85.02,85.07,12900.0,76.7138,76.813,76.6867,76.7318,12900.0
2014-07-25 15:20:00,85.08,85.11,85.02,85.03,9600.0,76.7408,76.7679,76.6867,76.6957,9600.0
2014-07-25 15:30:00,85.05,85.05,84.91,84.93,51700.0,76.7138,76.7138,76.5875,76.6055,51700.0
2014-07-25 15:40:00,84.93,85.01,84.92,85.0,77700.0,76.6055,76.6777,76.5965,76.6687,77700.0
2014-07-25 15:50:00,85.01,85.04,84.88,85.0,54700.0,76.6777,76.7048,76.5604,76.6687,54700.0
2014-07-28 09:30:00,83.98,84.23,83.85,84.04,59400.0,75.7487,75.9741,75.6314,75.8028,59400.0
2014-07-28 09:40:00,84.02,84.15,83.87,83.93,103300.0,75.7847,75.902,75.6494,75.7036,103300.0
2014-07-28 09:50:00,83.95,84.03,83.86,83.98,34900.0,75.7216,75.7938,75.6404,75.7487,34900.0
2014-07-28 10:00:00,83.99,84.0,83.56,83.64,79800.0,75.7577,75.7667,75.3698,75.442,79800.0
2014-07-28 10:10:00,83.63,83.77,83.54,83.62,24800.0,75.433,75.5592,75.3518,75.4239,24800.0
2014-07-28 10:20:00,83.61,83.94,83.6,83.86,18100.0,75.4149,75.7126,75.4059,75.6404,18100.0
2014-07-28 10:30:00,83.84,83.97,83.8,83.95,16000.0,75.6224,75.7396,75.5863,75.7216,16000.0
2014-07-28 10:40:00,83.95,84.04,83.83,83.97,19100.0,75.7216,75.8028,75.6134,75.7396,19100.0
2014-07-28 10:50:00,83.98,84.07,83.89,83.91,26900.0,75.7487,75.8298,75.6675,75.6855,26900.0
2014-07-28 11:00:00,83.91,84.15,83.91,84.14,22600.0,75.6855,75.902,75.6855,75.893,22600.0
2014-07-28 11:10:00,84.14,84.22,84.09,84.17,21200.0,75.893,75.9651,75.8479,75.92,21200.0
2014-07-28 11:20:00,84.13,84.4,84.12,84.39,30800.0,75.8839,76.1275,75.8749,76.1185,30800.0
2014-07-28 11:30:00,84.41,84.42,84.33,84.33,13700.0,76.1365,76.1455,76.0643,76.0643,13700.0
2014-07-28 11:40:00,84.34,84.36,84.28,84.34,6500.0,76.0734,76.0914,76.0192,76.0734,6500.0
2014-07-28 11:50:00,84.33,84.38,84.32,84.37,14400.0,76.0643,76.1094,76.0553,76.1004,14400.0
2014-07-28 12:00:00,84.35,84.43,84.35,84.36,9000.0,76.0824,76.1545,76.0824,76.0914,9000.0
2014-07-28 12:10:00,84.38,84.38,84.24,84.29,16200.0,76.1094,76.1094,75.9832,76.0283,16200.0
2014-07-28 12:20:00,84.3,84.4,84.3,84.3,9100.0,76.0373,76.1275,76.0373,76.0373,9100.0
2014-07-28 12:30:00,84.31,84.37,84.27,84.35,11700.0,76.0463,76.1004,76.0102,76.0824,11700.0
2014-07-28 12:40:00,84.37,84.38,84.32,84.38,12000.0,76.1004,76.1094,76.0553,76.1094,12000.0
2014-07-28 12:50:00,84.36,84.51,84.36,84.51,8500.0,76.0914,76.2267,76.0914,76.2267,8500.0
2014-07-28 13:00:00,84.51,84.54,84.45,84.53,10000.0,76.2267,76.2538,76.1726,76.2447,10000.0
2014-07-28 13:10:00,84.55,84.66,84.55,84.63,4400.0,76.2628,76.362,76.2628,76.3349,4400.0
2014-07-28 13:20:00,84.64,84.77,84.57,84.64,13600.0,76.344,76.4612,76.2808,76.344,13600.0
2014-07-28 13:30:00,84.63,84.72,84.61,84.63,25200.0,76.3349,76.4161,76.3169,76.3349,25200.0
2014-07-28 13:40:00,84.65,84.69,84.61,84.61,9300.0,76.353,76.3891,76.3169,76.3169,9300.0
2014-07-28 13:50:00,84.6,84.66,84.59,84.63,12500.0,76.3079,76.362,76.2989,76.3349,12500.0
2014-07-28 14:00:00,84.61,84.67,84.61,84.65,14200.0,76.3169,76.371,76.3169,76.353,14200.0
2014-07-28 14:10:00,84.65,84.69,84.57,84.57,10900.0,76.353,76.3891,76.2808,76.2808,10900.0
2014-07-28 14:20:00,84.56,84.58,84.54,84.56,10900.0,76.2718,76.2898,76.2538,76.2718,10900.0
2014-07-28 14:30:00,84.57,84.57,84.5,84.53,10500.0,76.2808,76.2808,76.2177,76.2447,10500.0
2014-07-28 14:40:00,84.54,84.56,84.44,84.54,13000.0,76.2538,76.2718,76.1636,76.2538,13000.0
2014-07-28 14:50:00,84.56,84.65,84.56,84.6,14000.0,76.2718,76.353,76.2718,76.3079,14000.0
2014-07-28 15:00:00,84.59,84.6,84.51,84.58,12100.0,76.2989,76.3079,76.2267,76.2898,12100.0
2014-07-28 15:10:00,84.59,84.6,84.53,84.54,17600.0,76.2989,76.3079,76.2447,76.2538,17600.0
2014-07-28 15:20:00,84.54,84.58,84.52,84.52,12100.0,76.2538,76.2898,76.2357,76.2357,12100.0
2014-07-28 15:30:00,84.53,84.6,84.53,84.57,33700.0,76.2447,76.3079,76.2447,76.2808,33700.0
2014-07-28 15:40:00,84.56,84.59,84.41,84.47,42600.0,76.2718,76.2989,76.1365,76.1906,42600.0
2014-07-28 15:50:00,84.48,84.52,84.35,84.48,98600.0,76.1996,76.2357,76.0824,76.1996,98600.0
2014-07-29 09:30:00,83.41,83.45,83.28,83.38,53700.0,75.2345,75.2706,75.1173,75.2075,53700.0
2014-07-29 09:40:00,83.36,83.47,83.33,83.38,38300.0,75.1894,75.2886,75.1624,75.2075,38300.0
2014-07-29 09:50:00,83.35,83.5,83.33,83.4,28500.0,75.1804,75.3157,75.1624,75.2255,28500.0
2014-07-29 10:00:00,83.4,83.48,83.3,83.48,37800.0,75.2255,75.2977,75.1353,75.2977,37800.0
2014-07-29 10:10:00,83.46,83.5,83.41,83.45,24800.0,75.2796,75.3157,75.2345,75.2706,24800.0
2014-07-29 10:20:00,83.47,83.51,83.43,83.48,30800.0,75.2886,75.3247,75.2526,75.2977,30800.0
2014-07-29 10:30:00,83.5,83.52,83.38,83.48,22000.0,75.3157,75.3337,75.2075,75.2977,22000.0
2014-07-29 10:40:00,83.48,83.48,83.35,83.42,19400.0,75.2977,75.2977,75.1804,75.2435,19400.0
2014-07-29 10:50:00,83.42,83.49,83.34,83.45,22200.0,75.2435,75.3067,75.1714,75.2706,22200.0
2014-07-29 11:00:00,83.47,83.5,83.34,83.42,24600.0,75.2886,75.3157,75.1714,75.2435,24600.0
2014-07-29 11:10:00,83.43,83.52,83.36,83.44,23200.0,75.2526,75.3337,75.1894,75.2616,23200.0
2014-07-29 11:20:00,83.44,83.53,83.43,83.5,25700.0,75.2616,75.3428,75.2526,75.3157,25700.0
2014-07-29 11:30:00,83.46,83.52,83.41,83.41,18500.0,75.2796,75.3337,75.2345,75.2345,18500.0
2014-07-29 11:40:00,83.45,83.52,83.4,83.52,2400.0,75.2706,75.3337,75.2255,75.3337,2400.0
2014-07-29 11:50:00,83.56,83.67,83.52,83.65,10300.0,75.3698,75.469,75.3337,75.451,10300.0
2014-07-29 12:00:00,83.7,83.7,83.41,83.49,28300.0,75.4961,75.4961,75.2345,75.3067,28300.0
2014-07-29 12:10:00,83.5,83.51,83.44,83.44,4000.0,75.3157,75.3247,75.2616,75.2616,4000.0
2014-07-29 12:20:00,83.44,83.48,83.38,83.45,13000.0,75.2616,75.2977,75.2075,75.2706,13000.0
2014-07-29 12:30:00,83.44,83.51,83.4,83.42,7000.0,75.2616,75.3247,75.2255,75.2435,7000.0
2014-07-29 12:40:00,83.42,83.48,83.42,83.43,3500.0,75.2435,75.2977,75.2435,75.2526,3500.0
2014-07-29 12:50:00,83.43,83.48,83.36,83.45,13000.0,75.2526,75.2977,75.1894,75.2706,13000.0
2014-07-29 13:00:00,83.46,83.52,83.34,83.37,33200.0,75.2796,75.3337,75.1714,75.1984,33200.0
2014-07-29 13:10:00,83.38,83.48,83.35,83.42,12800.0,75.2075,75.2977,75.1804,75.2435,12800.0
2014-07-29 13:20:00,83.46,83.5,83.37,83.38,3300.0,75.2796,75.3157,75.1984,75.2075,3300.0
2014-07-29 13:30:00,83.4,83.43,83.36,83.37,3300.0,75.2255,75.2526,75.1894,75.1984,3300.0
2014-07-29 13:40:00,83.38,83.48,83.36,83.48,38000.0,75.2075,75.2977,75.1894,75.2977,38000.0
2014-07-29 13:50:00,83.49,83.66,83.49,83.63,10900.0,75.3067,75.46,75.3067,75.433,10900.0
2014-07-29 14:00:00,83.63,83.65,83.6,83.63,12200.0,75.433,75.451,75.4059,75.433,12200.0
2014-07-29 14:10:00,83.63,83.72,83.57,83.57,26400.0,75.433,75.5141,75.3788,75.3788,26400.0
2014-07-29 14:20:00,83.56,83.58,83.4,83.49,40500.0,75.3698,75.3879,75.2255,75.3067,40500.0
2014-07-29 14:30:00,83.51,83.52,83.37,83.42,7600.0,75.3247,75.3337,75.1984,75.2435,7600.0
2014-07-29 14:40:00,83.4,83.48,83.34,83.48,8500.0,75.2255,75.2977,75.1714,75.2977,8500.0
2014-07-29 14:50:00,83.47,83.55,83.42,83.52,7400.0,75.2886,75.3608,75.2435,75.3337,7400.0
2014-07-29 15:00:00,83.48,83.48,83.34,83.39,36900.0,75.2977,75.2977,75.1714,75.2165,36900.0
2014-07-29 15:10:00,83.42,83.66,83.42,83.58,51100.0,75.2435,75.46,75.2435,75.3879,51100.0
2014-07-29 15:20:00,83.58,83.59,83.39,83.43,77700.0,75.3879,75.3969,75.2165,75.2526,77700.0
2014-07-29 15:30:00,83.43,83.5,83.35,83.44,46100.0,75.2526,75.3157,75.1804,75.2616,46100.0
2014-07-29 15:40:00,83.47,83.47,83.32,83.45,37600.0,75.2886,75.2886,75.1533,75.2706,37600.0
2014-07-29 15:50:00,83.45,83.45,83.26,83.29,92000.0,75.2706,75.2706,75.0992,75.1263,92000.0
2014-07-30 09:30:00,92.34,93.52,92.17,92.21,354600.0,83.2892,84.3536,83.1359,83.172,354600.0
2014-07-30 09:40:00,92.23,92.32,91.82,91.88,174200.0,83.19,83.2712,82.8202,82.8743,174200.0
2014-07-30 09:50:00,91.86,92.52,91.86,92.2,207000.0,82.8563,83.4516,82.8563,83.163,207000.0
2014-07-30 10:00:00,92.12,92.5,92.07,92.12,173700.0,83.0908,83.4336,83.0457,83.0908,173700.0
2014-07-30 10:10:00,92.16,92.44,92.15,92.39,62200.0,83.1269,83.3794,83.1179,83.3343,62200.0
2014-07-30 10:20:00,92.42,93.5,92.15,93.21,213900.0,83.3614,84.3355,83.1179,84.074,213900.0
2014-07-30 10:30:00,93.18,94.06,93.18,93.74,184500.0,84.0469,84.8407,84.0469,84.552,184500.0
2014-07-30 10:40:00,93.71,93.82,93.48,93.7,109800.0,84.525,84.6242,84.3175,84.5159,109800.0
2014-07-30 10:50:00,93.67,94.15,93.64,93.93,145900.0,84.4889,84.9218,84.4618,84.7234,145900.0
2014-07-30 11:00:00,93.87,94.97,93.82,94.97,207800.0,84.6693,85.6615,84.6242,85.6615,207800.0
2014-07-30 11:10:00,94.93,95.21,93.95,94.24,257000.0,85.6254,85.8779,84.7414,85.003,257000.0
2014-07-30 11:20:00,94.23,94.9,94.07,94.72,219200.0,84.994,85.5983,84.8497,85.436,219200.0
2014-07-30 11:30:00,94.68,95.3,94.64,94.73,151000.0,85.3999,85.9591,85.3638,85.445,151000.0
2014-07-30 11:40:00,94.73,94.75,94.4,94.62,58700.0,85.445,85.463,85.1473,85.3458,58700.0
2014-07-30 11:50:00,94.62,95.22,94.62,95.09,48000.0,85.3458,85.887,85.3458,85.7697,48000.0
2014-07-30 12:00:00,95.05,96.1,95.01,96.1,125500.0,85.7336,86.6807,85.6975,86.6807,125500.0
2014-07-30 12:10:00,96.06,96.27,95.88,96.09,103300.0,86.6446,86.834,86.4823,86.6717,103300.0
2014-07-30 12:20:00,96.08,96.67,95.99,96.22,396800.0,86.6627,87.1948,86.5815,86.7889,396800.0
2014-07-30 12:30:00,96.22,96.37,95.85,95.89,220500.0,86.7889,86.9242,86.4552,86.4913,220500.0
2014-07-30 12:40:00,95.87,95.91,95.48,95.79,137500.0,86.4732,86.5093,86.1215,86.4011,137500.0
2014-07-30 12:50:00,95.79,95.94,95.62,95.89,86400.0,86.4011,86.5364,86.2478,86.4913,86400.0
2014-07-30 13:00:00,95.89,96.3,95.85,96.21,104900.0,86.4913,86.8611,86.4552,86.7799,104900.0
2014-07-30 13:10:00,96.21,96.23,96.0,96.06,49000.0,86.7799,86.798,86.5905,86.6446,49000.0
2014-07-30 13:20:00,96.12,96.13,95.63,95.88,223700.0,86.6987,86.7078,86.2568,86.4823,223700.0
2014-07-30 13:30:00,95.8,96.0,95.73,95.84,40900.0,86.4101,86.5905,86.347,86.4462,40900.0
2014-07-30 13:40:00,95.85,96.2,95.57,95.57,65300.0,86.4552,86.7709,86.2027,86.2027,65300.0
2014-07-30 13:50:00,95.6,96.0,95.52,95.78,95600.0,86.2297,86.5905,86.1576,86.3921,95600.0
2014-07-30 14:00:00,95.77,95.85,95.42,95.85,49900.0,86.383,86.4552,86.0674,86.4552,49900.0
2014-07-30 14:10:00,95.84,96.25,95.82,96.1,40500.0,86.4462,86.816,86.4281,86.6807,40500.0
2014-07-30 14:20:00,96.11,96.15,96.0,96.06,45200.0,86.6897,86.7258,86.5905,86.6446,45200.0
2014-07-30 14:30:00,96.04,96.04,95.78,95.87,336500.0,86.6266,86.6266,86.3921,86.4732,336500.0
2014-07-30 14:40:00,95.89,95.92,95.7,95.8,46600.0,86.4913,86.5183,86.3199,86.4101,46600.0
2014-07-30 14:50:00,95.79,95.84,95.73,95.75,89600.0,86.4011,86.4462,86.347,86.365,89600.0
2014-07-30 15:00:00,95.76,95.94,95.73,95.88,126000.0,86.374,86.5364,86.347,86.4823,126000.0
2014-07-30 15:10:00,95.91,96.0,95.82,95.95,138800.0,86.5093,86.5905,86.4281,86.5454,138800.0
2014-07-30 15:20:00,95.93,95.95,95.77,95.86,101100.0,86.5274,86.5454,86.383,86.4642,101100.0
2014-07-30 15:30:00,95.86,95.9,95.53,95.59,224300.0,86.4642,86.5003,86.1666,86.2207,224300.0
2014-07-30 15:40:00,95.59,95.62,95.37,95.44,91300.0,86.2207,86.2478,86.0223,86.0854,91300.0
2014-07-30 15:50:00,95.44,95.45,95.11,95.14,218600.0,86.0854,86.0944,85.7877,85.8148,218600.0
2014-07-31 09:30:00,94.82,95.56,94.74,95.48,203600.0,85.5262,86.1936,85.454,86.1215,203600.0
2014-07-31 09:40:00,95.48,95.58,94.93,95.58,131900.0,86.1215,86.2117,85.6254,86.2117,131900.0
2014-07-31 09:50:00,95.5,95.57,95.22,95.22,70400.0,86.1395,86.2027,85.887,85.887,70400.0
2014-07-31 10:00:00,95.24,95.26,94.72,94.72,47600.0,85.905,85.923,85.436,85.436,47600.0
2014-07-31 10:10:00,94.72,95.04,94.71,94.95,60700.0,85.436,85.7246,85.4269,85.6434,60700.0
2014-07-31 10:20:00,94.97,95.07,94.81,94.84,81300.0,85.6615,85.7517,85.5171,85.5442,81300.0
2014-07-31 10:30:00,94.87,94.95,94.6,94.72,43100.0,85.5713,85.6434,85.3277,85.436,43100.0
2014-07-31 10:40:00,94.71,94.86,94.64,94.78,41100.0,85.4269,85.5622,85.3638,85.4901,41100.0
2014-07-31 10:50:00,94.74,95.03,94.65,94.7,61100.0,85.454,85.7156,85.3728,85.4179,61100.0
2014-07-31 11:00:00,94.7,94.85,94.67,94.76,36400.0,85.4179,85.5532,85.3909,85.472,36400.0
2014-07-31 11:10:00,94.76,94.82,94.43,94.79,95800.0,85.472,85.5262,85.1744,85.4991,95800.0
2014-07-31 11:20:00,94.72,94.96,94.6,94.9,68000.0,85.436,85.6524,85.3277,85.5983,68000.0
2014-07-31 11:30:00,94.83,94.87,94.51,94.53,43500.0,85.5352,85.5713,85.2465,85.2646,43500.0
2014-07-31 11:40:00,94.5,94.5,94.07,94.07,34600.0,85.2375,85.2375,84.8497,84.8497,34600.0
2014-07-31 11:50:00,94.07,94.08,93.71,93.75,45000.0,84.8497,84.8587,84.525,84.561,45000.0
2014-07-31 12:00:00,93.71,93.89,93.69,93.79,29300.0,84.525,84.6873,84.5069,84.5971,29300.0
2014-07-31 12:10:00,93.74,93.78,93.53,93.56,26400.0,84.552,84.5881,84.3626,84.3897,26400.0
2014-07-31 12:20:00,93.55,93.58,93.36,93.52,68000.0,84.3806,84.4077,84.2093,84.3536,68000.0
2014-07-31 12:30:00,93.52,93.71,93.47,93.54,15600.0,84.3536,84.525,84.3085,84.3716,15600.0
2014-07-31 12:40:00,93.53,93.98,93.53,93.98,18300.0,84.3626,84.7685,84.3626,84.7685,18300.0
2014-07-31 12:50:00,93.98,94.33,93.94,94.21,30600.0,84.7685,85.0842,84.7324,84.976,30600.0
2014-07-31 13:00:00,94.2,94.25,94.03,94.03,28000.0,84.9669,85.012,84.8136,84.8136,28000.0
2014-07-31 13:10:00,94.03,94.09,93.95,94.07,19300.0,84.8136,84.8677,84.7414,84.8497,19300.0
2014-07-31 13:20:00,94.06,94.06,93.81,93.91,16100.0,84.8407,84.8407,84.6152,84.7054,16100.0
2014-07-31 13:30:00,93.92,94.18,93.92,94.05,32300.0,84.7144,84.9489,84.7144,84.8316,32300.0
2014-07-31 13:40:00,94.08,94.21,94.04,94.2,45200.0,84.8587,84.976,84.8226,84.9669,45200.0
2014-07-31 13:50:00,94.22,94.29,94.13,94.29,29200.0,84.985,85.0481,84.9038,85.0481,29200.0
2014-07-31 14:00:00,94.3,94.43,94.29,94.39,20400.0,85.0571,85.1744,85.0481,85.1383,20400.0
2014-07-31 14:10:00,94.38,94.43,94.34,94.41,30600.0,85.1293,85.1744,85.0932,85.1563,30600.0
2014-07-31 14:20:00,94.39,94.42,94.35,94.4,25500.0,85.1383,85.1654,85.1022,85.1473,25500.0
2014-07-31 14:30:00,94.41,94.41,94.21,94.26,29600.0,85.1563,85.1563,84.976,85.0211,29600.0
2014-07-31 14:40:00,94.26,94.29,94.2,94.22,61100.0,85.0211,85.0481,84.9669,84.985,61100.0
2014-07-31 14:50:00,94.21,94.34,94.2,94.29,37300.0,84.976,85.0932,84.9669,85.0481,37300.0
2014-07-31 15:00:00,94.27,94.47,94.27,94.33,43500.0,85.0301,85.2105,85.0301,85.0842,43500.0
2014-07-31 15:10:00,94.3,94.39,94.25,94.31,39000.0,85.0571,85.1383,85.012,85.0662,39000.0
2014-07-31 15:20:00,94.33,94.33,94.23,94.28,52400.0,85.0842,85.0842,84.994,85.0391,52400.0
2014-07-31 15:30:00,94.28,94.55,94.25,94.53,58400.0,85.0391,85.2826,85.012,85.2646,58400.0
2014-07-31 15:40:00,94.49,94.57,94.35,94.36,73500.0,85.2285,85.3007,85.1022,85.1113,73500.0
2014-07-31 15:50:00,94.35,94.38,94.1,94.18,124600.0,85.1022,85.1293,84.8767,84.9489,124600.0
2014-08-01 09:30:00,93.95,94.34,93.9,94.33,55900.0,84.7414,85.0932,84.6963,85.0842,55900.0
2014-08-01 09:40:00,94.3,94.32,93.97,94.05,30400.0,85.0571,85.0752,84.7595,84.8316,30400.0
2014-08-01 09:50:00,94.02,94.41,93.96,94.27,32200.0,84.8046,85.1563,84.7505,85.0301,32200.0
2014-08-01 10:00:00,94.27,94.37,93.82,93.86,27700.0,85.0301,85.1203,84.6242,84.6603,27700.0
2014-08-01 10:10:00,93.87,93.87,93.52,93.68,34700.0,84.6693,84.6693,84.3536,84.4979,34700.0
2014-08-01 10:20:00,93.67,94.08,93.67,94.04,14200.0,84.4889,84.8587,84.4889,84.8226,14200.0
2014-08-01 10:30:00,94.01,94.03,93.83,93.98,30500.0,84.7956,84.8136,84.6332,84.7685,30500.0
2014-08-01 10:40:00,93.97,94.02,93.78,93.79,15300.0,84.7595,84.8046,84.5881,84.5971,15300.0
2014-08-01 10:50:00,93.78,93.84,93.58,93.61,15600.0,84.5881,84.6422,84.4077,84.4348,15600.0
2014-08-01 11:00:00,93.6,93.65,93.26,93.27,19100.0,84.4257,84.4708,84.1191,84.1281,19100.0
2014-08-01 11:10:00,93.31,93.32,92.85,92.92,24900.0,84.1642,84.1732,83.7493,83.8124,24900.0
2014-08-01 11:20:00,92.92,93.12,92.84,93.04,21700.0,83.8124,83.9928,83.7402,83.9206,21700.0
2014-08-01 11:30:00,93.05,93.11,92.82,92.82,18400.0,83.9297,83.9838,83.7222,83.7222,18400.0
2014-08-01 11:40:00,92.8,92.9,92.66,92.66,4400.0,83.7042,83.7944,83.5779,83.5779,4400.0
2014-08-01 11:50:00,92.66,92.68,92.27,92.38,29000.0,83.5779,83.5959,83.2261,83.3253,29000.0
2014-08-01 12:00:00,92.33,92.49,92.25,92.25,16000.0,83.2802,83.4245,83.2081,83.2081,16000.0
2014-08-01 12:10:00,92.25,92.5,92.18,92.49,25100.0,83.2081,83.4336,83.1449,83.4245,25100.0
2014-08-01 12:20:00,92.52,92.63,92.38,92.57,52100.0,83.4516,83.5508,83.3253,83.4967,52100.0
2014-08-01 12:30:00,92.57,92.64,92.4,92.47,50100.0,83.4967,83.5598,83.3434,83.4065,50100.0
2014-08-01 12:40:00,92.48,92.64,92.4,92.45,43200.0,83.4155,83.5598,83.3434,83.3885,43200.0
2014-08-01 12:50:00,92.45,92.7,92.45,92.68,38900.0,83.3885,83.614,83.3885,83.5959,38900.0
2014-08-01 13:00:00,92.7,92.7,92.38,92.57,53400.0,83.614,83.614,83.3253,83.4967,53400.0
2014-08-01 13:10:00,92.56,92.67,92.51,92.67,12000.0,83.4877,83.5869,83.4426,83.5869,12000.0
2014-08-01 13:20:00,92.67,92.83,92.61,92.81,7200.0,83.5869,83.7312,83.5328,83.7132,7200.0
2014-08-01 13:30:00,92.85,92.85,92.58,92.66,73000.0,83.7493,83.7493,83.5057,83.5779,73000.0
2014-08-01 13:40:00,92.65,92.73,92.49,92.7,33100.0,83.5689,83.641,83.4245,83.614,33100.0
2014-08-01 13:50:00,92.7,92.72,92.54,92.71,17300.0,83.614,83.632,83.4696,83.623,17300.0
2014-08-01 14:00:00,92.76,92.76,92.5,92.6,10900.0,83.6681,83.6681,83.4336,83.5238,10900.0
2014-08-01 14:10:00,92.64,92.64,92.53,92.6,16100.0,83.5598,83.5598,83.4606,83.5238,16100.0
2014-08-01 14:20:00,92.6,92.62,92.36,92.36,18300.0,83.5238,83.5418,83.3073,83.3073,18300.0
2014-08-01 14:30:00,92.37,92.46,92.36,92.43,17100.0,83.3163,83.3975,83.3073,83.3704,17100.0
2014-08-01 14:40:00,92.43,92.45,92.29,92.33,19200.0,83.3704,83.3885,83.2441,83.2802,19200.0
2014-08-01 14:50:00,92.28,92.36,92.21,92.27,18600.0,83.2351,83.3073,83.172,83.2261,18600.0
2014-08-01 15:00:00,92.27,92.31,92.16,92.18,28000.0,83.2261,83.2622,83.1269,83.1449,28000.0
2014-08-01 15:10:00,92.18,92.26,92.11,92.2,31100.0,83.1449,83.2171,83.0818,83.163,31100.0
2014-08-01 15:20:00,92.19,92.26,92.12,92.12,24400.0,83.1539,83.2171,83.0908,83.0908,24400.0
2014-08-01 15:30:00,92.12,92.2,92.03,92.16,36400.0,83.0908,83.163,83.0096,83.1269,36400.0
2014-08-01 15:40:00,92.16,92.17,92.02,92.08,53700.0,83.1269,83.1359,83.0006,83.0547,53700.0
2014-08-01 15:50:00,92.08,92.42,92.01,92.25,128100.0,83.0547,83.3614,82.9916,83.2081,128100.0
2014-08-04 09:30:00,91.84,92.03,91.73,91.73,68300.0,82.8382,83.0096,82.739,82.739,68300.0
2014-08-04 09:40:00,91.76,91.79,91.42,91.56,52000.0,82.7661,82.7932,82.4594,82.5857,52000.0
2014-08-04 09:50:00,91.57,91.71,91.17,91.23,62000.0,82.5947,82.721,82.2339,82.288,62000.0
2014-08-04 10:00:00,91.21,91.23,91.01,91.05,84200.0,82.27,82.288,82.0896,82.1257,84200.0
2014-08-04 10:10:00,91.05,91.12,90.81,90.88,61700.0,82.1257,82.1888,81.9092,81.9723,61700.0
2014-08-04 10:20:00,90.86,91.15,90.82,91.03,23600.0,81.9543,82.2159,81.9182,82.1076,23600.0
2014-08-04 10:30:00,91.02,91.07,90.81,90.94,26400.0,82.0986,82.1437,81.9092,82.0265,26400.0
2014-08-04 10:40:00,90.92,91.1,90.91,91.03,12700.0,82.0084,82.1708,81.9994,82.1076,12700.0
2014-08-04 10:50:00,91.0,91.09,90.79,90.79,31600.0,82.0806,82.1618,81.8912,81.8912,31600.0
2014-08-04 11:00:00,90.79,91.06,90.78,91.06,20800.0,81.8912,82.1347,81.8821,82.1347,20800.0
2014-08-04 11:10:00,91.04,91.2,91.04,91.11,22000.0,82.1167,82.261,82.1167,82.1798,22000.0
2014-08-04 11:20:00,91.09,91.22,91.04,91.2,18600.0,82.1618,82.279,82.1167,82.261,18600.0
2014-08-04 11:30:00,91.24,91.26,91.01,91.1,20500.0,82.2971,82.3151,82.0896,82.1708,20500.0
2014-08-04 11:40:00,91.1,91.11,90.97,91.03,5400.0,82.1708,82.1798,82.0535,82.1076,5400.0
2014-08-04 11:50:00,91.03,91.08,90.89,91.0,8700.0,82.1076,82.1527,81.9814,82.0806,8700.0
2014-08-04 12:00:00,90.99,91.04,90.87,91.04,7900.0,82.0716,82.1167,81.9633,82.1167,7900.0
2014-08-04 12:10:00,91.05,91.1,91.0,91.06,6600.0,82.1257,82.1708,82.0806,82.1347,6600.0
2014-08-04 12:20:00,91.08,91.27,91.08,91.22,22900.0,82.1527,82.3241,82.1527,82.279,22900.0
2014-08-04 12:30:00,91.21,91.21,91.07,91.12,13200.0,82.27,82.27,82.1437,82.1888,13200.0
2014-08-04 12:40:00,91.13,91.24,91.11,91.11,14600.0,82.1978,82.2971,82.1798,82.1798,14600.0
2014-08-04 12:50:00,91.12,91.23,91.07,91.08,8800.0,82.1888,82.288,82.1437,82.1527,8800.0
2014-08-04 13:00:00,91.07,91.1,90.93,90.93,4800.0,82.1437,82.1708,82.0174,82.0174,4800.0
2014-08-04 13:10:00,90.91,90.91,90.78,90.85,12400.0,81.9994,81.9994,81.8821,81.9453,12400.0
2014-08-04 13:20:00,90.87,91.02,90.84,90.9,22200.0,81.9633,82.0986,81.9363,81.9904,22200.0
2014-08-04 13:30:00,90.91,91.03,90.8,91.0,6800.0,81.9994,82.1076,81.9002,82.0806,6800.0
2014-08-04 13:40:00,91.0,91.25,90.98,91.22,23200.0,82.0806,82.3061,82.0625,82.279,23200.0
2014-08-04 13:50:00,91.22,91.27,91.1,91.25,40800.0,82.279,82.3241,82.1708,82.3061,40800.0
2014-08-04 14:00:00,91.22,91.24,91.06,91.11,9400.0,82.279,82.2971,82.1347,82.1798,9400.0
2014-08-04 14:10:00,91.11,91.21,91.11,91.2,6000.0,82.1798,82.27,82.1798,82.261,6000.0
2014-08-04 14:20:00,91.2,91.23,91.09,91.12,7600.0,82.261,82.288,82.1618,82.1888,7600.0
2014-08-04 14:30:00,91.12,91.18,91.11,91.17,5700.0,82.1888,82.2429,82.1798,82.2339,5700.0
2014-08-04 14:40:00,91.17,91.27,91.07,91.24,25300.0,82.2339,82.3241,82.1437,82.2971,25300.0
2014-08-04 14:50:00,91.28,91.3,91.16,91.17,14700.0,82.3331,82.3512,82.2249,82.2339,14700.0
2014-08-04 15:00:00,91.15,91.26,91.14,91.22,7400.0,82.2159,82.3151,82.2069,82.279,7400.0
2014-08-04 15:10:00,91.2,91.29,91.18,91.26,16600.0,82.261,82.3422,82.2429,82.3151,16600.0
2014-08-04 15:20:00,91.25,91.3,91.18,91.23,22700.0,82.3061,82.3512,82.2429,82.288,22700.0
2014-08-04 15:30:00,91.23,91.35,91.2,91.29,42000.0,82.288,82.3963,82.261,82.3422,42000.0
2014-08-04 15:40:00,91.28,91.33,91.21,91.22,52700.0,82.3331,82.3782,82.27,82.279,52700.0
2014-08-04 15:50:00,91.22,91.24,91.01,91.07,92900.0,82.279,82.2971,82.0896,82.1437,92900.0
2014-08-05 09:30:00,90.94,91.33,90.78,91.33,31000.0,82.0265,82.3782,81.8821,82.3782,31000.0
2014-08-05 09:40:00,91.31,91.33,91.04,91.08,24100.0,82.3602,82.3782,82.1167,82.1527,24100.0
2014-08-05 09:50:00,90.99,91.23,90.84,91.23,12200.0,82.0716,82.288,81.9363,82.288,12200.0
2014-08-05 10:00:00,91.23,91.69,91.18,91.69,17700.0,82.288,82.703,82.2429,82.703,17700.0
2014-08-05 10:10:00,91.68,91.79,91.63,91.64,36700.0,82.6939,82.7932,82.6488,82.6579,36700.0
2014-08-05 10:20:00,91.62,91.84,91.62,91.75,25900.0,82.6398,82.8382,82.6398,82.7571,25900.0
2014-08-05 10:30:00,91.72,91.99,91.63,91.8,12200.0,82.73,82.9735,82.6488,82.8022,12200.0
2014-08-05 10:40:00,91.85,92.0,91.77,91.93,26900.0,82.8473,82.9826,82.7751,82.9194,26900.0
2014-08-05 10:50:00,91.9,91.9,91.62,91.65,6300.0,82.8924,82.8924,82.6398,82.6669,6300.0
2014-08-05 11:00:00,91.63,91.67,91.34,91.34,8700.0,82.6488,82.6849,82.3873,82.3873,8700.0
2014-08-05 11:10:00,91.38,91.5,91.35,91.38,13200.0,82.4233,82.5316,82.3963,82.4233,13200.0
2014-08-05 11:20:00,91.37,91.37,91.08,91.16,12800.0,82.4143,82.4143,82.1527,82.2249,12800.0
2014-08-05 11:30:00,91.18,91.32,91.18,91.32,12300.0,82.2429,82.3692,82.2429,82.3692,12300.0
2014-08-05 11:40:00,91.32,91.33,91.05,91.05,6000.0,82.3692,82.3782,82.1257,82.1257,6000.0
2014-08-05 11:50:00,90.97,91.02,90.74,90.74,4700.0,82.0535,82.0986,81.8461,81.8461,4700.0
2014-08-05 12:00:00,90.81,90.9,90.68,90.78,5700.0,81.9092,81.9904,81.7919,81.8821,5700.0
2014-08-05 12:10:00,90.81,90.84,90.78,90.82,1200.0,81.9092,81.9363,81.8821,81.9182,1200.0
2014-08-05 12:20:00,90.83,90.83,90.52,90.55,8500.0,81.9272,81.9272,81.6476,81.6747,8500.0
2014-08-05 12:30:00,90.59,90.59,90.46,90.51,3700.0,81.7108,81.7108,81.5935,81.6386,3700.0
2014-08-05 12:40:00,90.51,90.6,90.51,90.53,2500.0,81.6386,81.7198,81.6386,81.6566,2500.0
2014-08-05 12:50:00,90.59,90.67,90.54,90.64,2800.0,81.7108,81.7829,81.6657,81.7559,2800.0
2014-08-05 13:00:00,90.64,90.69,90.59,90.67,13000.0,81.7559,81.801,81.7108,81.7829,13000.0
2014-08-05 13:10:00,90.7,90.87,90.67,90.87,5500.0,81.81,81.9633,81.7829,81.9633,5500.0
2014-08-05 13:20:00,90.87,90.99,90.87,90.98,6700.0,81.9633,82.0716,81.9633,82.0625,6700.0
2014-08-05 13:30:00,91.0,91.0,90.46,90.46,11800.0,82.0806,82.0806,81.5935,81.5935,11800.0
2014-08-05 13:40:00,90.45,90.58,90.32,90.5,7900.0,81.5845,81.7017,81.4672,81.6296,7900.0
2014-08-05 13:50:00,90.53,90.54,90.36,90.36,23500.0,81.6566,81.6657,81.5033,81.5033,23500.0
2014-08-05 14:00:00,90.41,90.46,90.18,90.25,18400.0,81.5484,81.5935,81.341,81.4041,18400.0
2014-08-05 14:10:00,90.22,90.49,90.2,90.34,17300.0,81.377,81.6206,81.359,81.4853,17300.0
2014-08-05 14:20:00,90.35,90.67,90.35,90.67,13900.0,81.4943,81.7829,81.4943,81.7829,13900.0
2014-08-05 14:30:00,90.67,90.82,90.67,90.74,5500.0,81.7829,81.9182,81.7829,81.8461,5500.0
2014-08-05 14:40:00,90.72,90.76,90.61,90.71,5500.0,81.828,81.8641,81.7288,81.819,5500.0
2014-08-05 14:50:00,90.7,90.86,90.59,90.72,6500.0,81.81,81.9543,81.7108,81.828,6500.0
2014-08-05 15:00:00,90.68,90.7,90.48,90.48,9600.0,81.7919,81.81,81.6116,81.6116,9600.0
2014-08-05 15:10:00,90.49,90.69,90.48,90.63,10200.0,81.6206,81.801,81.6116,81.7468,10200.0
2014-08-05 15:20:00,90.64,90.75,90.61,90.66,15600.0,81.7559,81.8551,81.7288,81.7739,15600.0
2014-08-05 15:30:00,90.61,90.9,90.61,90.82,14100.0,81.7288,81.9904,81.7288,81.9182,14100.0
2014-08-05 15:40:00,90.83,90.91,90.72,90.82,22600.0,81.9272,81.9994,81.828,81.9182,22600.0
2014-08-05 15:50:00,90.81,90.94,90.79,90.79,22100.0,81.9092,82.0265,81.8912,81.8912,22100.0
2014-08-06 09:30:00,91.32,91.57,91.23,91.25,47900.0,82.3692,82.5947,82.288,82.3061,47900.0
2014-08-06 09:40:00,91.25,92.08,91.25,92.03,38700.0,82.3061,83.0547,82.3061,83.0096,38700.0
2014-08-06 09:50:00,92.02,92.05,91.69,91.69,21900.0,83.0006,83.0277,82.703,82.703,21900.0
2014-08-06 10:00:00,91.68,92.08,91.68,91.88,26200.0,82.6939,83.0547,82.6939,82.8743,26200.0
2014-08-06 10:10:00,91.88,91.91,91.54,91.57,16700.0,82.8743,82.9014,82.5677,82.5947,16700.0
2014-08-06 10:20:00,91.58,91.88,91.56,91.85,4400.0,82.6037,82.8743,82.5857,82.8473,4400.0
2014-08-06 10:30:00,91.92,91.97,91.72,91.87,14900.0,82.9104,82.9555,82.73,82.8653,14900.0
2014-08-06 10:40:00,91.88,92.09,91.83,91.95,11500.0,82.8743,83.0637,82.8292,82.9375,11500.0
2014-08-06 10:50:00,91.97,92.13,91.91,92.08,9600.0,82.9555,83.0998,82.9014,83.0547,9600.0
2014-08-06 11:00:00,92.03,92.24,91.95,92.01,38100.0,83.0096,83.199,82.9375,82.9916,38100.0
2014-08-06 11:10:00,92.02,92.04,91.76,91.91,17500.0,83.0006,83.0186,82.7661,82.9014,17500.0
2014-08-06 11:20:00,91.97,92.04,91.81,91.84,11000.0,82.9555,83.0186,82.8112,82.8382,11000.0
2014-08-06 11:30:00,91.88,92.0,91.8,91.81,19800.0,82.8743,82.9826,82.8022,82.8112,19800.0
2014-08-06 11:40:00,91.93,92.12,91.91,92.02,3800.0,82.9194,83.0908,82.9014,83.0006,3800.0
2014-08-06 11:50:00,92.07,92.2,92.04,92.19,6300.0,83.0457,83.163,83.0186,83.1539,6300.0
2014-08-06 12:00:00,92.19,92.26,92.19,92.25,12100.0,83.1539,83.2171,83.1539,83.2081,12100.0
2014-08-06 12:10:00,92.21,92.23,92.09,92.11,5300.0,83.172,83.19,83.0637,83.0818,5300.0
2014-08-06 12:20:00,92.1,92.24,92.07,92.15,6000.0,83.0728,83.199,83.0457,83.1179,6000.0
2014-08-06 12:30:00,92.21,92.32,92.21,92.28,8400.0,83.172,83.2712,83.172,83.2351,8400.0
2014-08-06 12:40:00,92.28,92.28,92.02,92.05,6400.0,83.2351,83.2351,83.0006,83.0277,6400.0
2014-08-06 12:50:00,92.05,92.13,92.05,92.13,4900.0,83.0277,83.0998,83.0277,83.0998,4900.0
2014-08-06 13:00:00,92.1,92.1,91.85,91.86,6100.0,83.0728,83.0728,82.8473,82.8563,6100.0
2014-08-06 13:10:00,91.86,92.03,91.83,92.03,4400.0,82.8563,83.0096,82.8292,83.0096,4400.0
2014-08-06 13:20:00,91.95,91.98,91.83,91.83,5700.0,82.9375,82.9645,82.8292,82.8292,5700.0
2014-08-06 13:30:00,91.8,91.91,91.77,91.89,4300.0,82.8022,82.9014,82.7751,82.8833,4300.0
2014-08-06 13:40:00,91.89,91.98,91.85,91.85,6100.0,82.8833,82.9645,82.8473,82.8473,6100.0
2014-08-06 13:50:00,91.84,91.94,91.77,91.84,8700.0,82.8382,82.9284,82.7751,82.8382,8700.0
2014-08-06 14:00:00,91.78,91.99,91.77,91.94,9400.0,82.7841,82.9735,82.7751,82.9284,9400.0
2014-08-06 14:10:00,91.93,91.93,91.8,91.9,5700.0,82.9194,82.9194,82.8022,82.8924,5700.0
2014-08-06 14:20:00,91.85,91.95,91.85,91.94,6000.0,82.8473,82.9375,82.8473,82.9284,6000.0
2014-08-06 14:30:00,91.94,91.94,91.81,91.85,3400.0,82.9284,82.9284,82.8112,82.8473,3400.0
2014-08-06 14:40:00,91.92,92.08,91.92,92.02,6500.0,82.9104,83.0547,82.9104,83.0006,6500.0
2014-08-06 14:50:00,92.0,92.07,91.91,91.92,8900.0,82.9826,83.0457,82.9014,82.9104,8900.0
2014-08-06 15:00:00,91.89,92.03,91.89,91.99,10300.0,82.8833,83.0096,82.8833,82.9735,10300.0
2014-08-06 15:10:00,91.97,91.97,91.88,91.95,12900.0,82.9555,82.9555,82.8743,82.9375,12900.0
2014-08-06 15:20:00,91.98,92.03,91.95,92.01,17400.0,82.9645,83.0096,82.9375,82.9916,17400.0
2014-08-06 15:30:00,92.01,92.02,91.91,92.02,20300.0,82.9916,83.0006,82.9014,83.0006,20300.0
2014-08-06 15:40:00,92.02,92.13,92.02,92.1,32100.0,83.0006,83.0998,83.0006,83.0728,32100.0
2014-08-06 15:50:00,92.11,92.19,92.07,92.09,44400.0,83.0818,83.1539,83.0457,83.0637,44400.0
2014-08-07 09:30:00,93.15,93.31,92.91,92.91,28100.0,84.0198,84.1642,83.8034,83.8034,28100.0
2014-08-07 09:40:00,92.88,92.92,92.61,92.62,12900.0,83.7763,83.8124,83.5328,83.5418,12900.0
2014-08-07 09:50:00,92.63,92.72,92.45,92.59,5700.0,83.5508,83.632,83.3885,83.5147,5700.0
2014-08-07 10:00:00,92.62,92.64,92.28,92.41,7800.0,83.5418,83.5598,83.2351,83.3524,7800.0
2014-08-07 10:10:00,92.38,92.49,92.3,92.31,9200.0,83.3253,83.4245,83.2532,83.2622,9200.0
2014-08-07 10:20:00,92.37,92.6,92.33,92.46,5000.0,83.3163,83.5238,83.2802,83.3975,5000.0
2014-08-07 10:30:00,92.43,92.5,92.31,92.36,2800.0,83.3704,83.4336,83.2622,83.3073,2800.0
2014-08-07 10:40:00,92.36,92.36,91.87,91.89,3800.0,83.3073,83.3073,82.8653,82.8833,3800.0
2014-08-07 10:50:00,91.86,92.2,91.67,92.14,23100.0,82.8563,83.163,82.6849,83.1088,23100.0
2014-08-07 11:00:00,91.99,91.99,91.75,91.94,10900.0,82.9735,82.9735,82.7571,82.9284,10900.0
2014-08-07 11:10:00,91.94,91.94,91.57,91.73,15700.0,82.9284,82.9284,82.5947,82.739,15700.0
2014-08-07 11:20:00,91.72,91.84,91.68,91.79,13800.0,82.73,82.8382,82.6939,82.7932,13800.0
2014-08-07 11:30:00,91.81,91.95,91.74,91.83,28700.0,82.8112,82.9375,82.7481,82.8292,28700.0
2014-08-07 11:40:00,91.82,91.88,91.66,91.71,5100.0,82.8202,82.8743,82.6759,82.721,5100.0
2014-08-07 11:50:00,91.82,91.82,91.64,91.76,2900.0,82.8202,82.8202,82.6579,82.7661,2900.0
2014-08-07 12:00:00,91.75,91.77,91.69,91.74,1200.0,82.7571,82.7751,82.703,82.7481,1200.0
2014-08-07 12:10:00,91.73,91.73,91.49,91.49,900.0,82.739,82.739,82.5226,82.5226,900.0
2014-08-07 12:20:00,91.46,91.6,91.46,91.55,4100.0,82.4955,82.6218,82.4955,82.5767,4100.0
2014-08-07 12:30:00,91.52,91.52,91.38,91.47,10000.0,82.5496,82.5496,82.4233,82.5045,10000.0
2014-08-07 12:40:00,91.45,91.61,91.44,91.57,9300.0,82.4865,82.6308,82.4775,82.5947,9300.0
2014-08-07 12:50:00,91.53,91.6,91.46,91.54,7000.0,82.5586,82.6218,82.4955,82.5677,7000.0
2014-08-07 13:00:00,91.54,91.77,91.49,91.72,25300.0,82.5677,82.7751,82.5226,82.73,25300.0
2014-08-07 13:10:00,91.74,91.84,91.73,91.81,8200.0,82.7481,82.8382,82.739,82.8112,8200.0
2014-08-07 13:20:00,91.78,91.85,91.72,91.79,7700.0,82.7841,82.8473,82.73,82.7932,7700.0
2014-08-07 13:30:00,91.79,91.9,91.79,91.87,3100.0,82.7932,82.8924,82.7932,82.8653,3100.0
2014-08-07 13:40:00,91.92,92.01,91.91,91.99,3100.0,82.9104,82.9916,82.9014,82.9735,3100.0
2014-08-07 13:50:00,91.99,92.01,91.88,91.94,7600.0,82.9735,82.9916,82.8743,82.9284,7600.0
2014-08-07 14:00:00,91.92,92.0,91.83,91.95,13200.0,82.9104,82.9826,82.8292,82.9375,13200.0
2014-08-07 14:10:00,91.91,91.91,91.82,91.85,12400.0,82.9014,82.9014,82.8202,82.8473,12400.0
2014-08-07 14:20:00,91.84,91.92,91.8,91.89,15700.0,82.8382,82.9104,82.8022,82.8833,15700.0
2014-08-07 14:30:00,91.88,91.9,91.83,91.84,18600.0,82.8743,82.8924,82.8292,82.8382,18600.0
2014-08-07 14:40:00,91.85,91.88,91.8,91.85,9800.0,82.8473,82.8743,82.8022,82.8473,9800.0
2014-08-07 14:50:00,91.87,91.88,91.72,91.72,12900.0,82.8653,82.8743,82.73,82.73,12900.0
2014-08-07 15:00:00,91.72,91.86,91.69,91.74,21900.0,82.73,82.8563,82.703,82.7481,21900.0
2014-08-07 15:10:00,91.73,91.81,91.56,91.7,11800.0,82.739,82.8112,82.5857,82.712,11800.0
2014-08-07 15:20:00,91.65,91.69,91.53,91.61,42600.0,82.6669,82.703,82.5586,82.6308,42600.0
2014-08-07 15:30:00,91.6,91.65,91.51,91.62,11000.0,82.6218,82.6669,82.5406,82.6398,11000.0
2014-08-07 15:40:00,91.66,91.7,91.51,91.62,20300.0,82.6759,82.712,82.5406,82.6398,20300.0
2014-08-07 15:50:00,91.64,91.77,91.64,91.65,49200.0,82.6579,82.7751,82.6579,82.6669,49200.0
2014-08-08 09:30:00,90.57,90.91,90.32,90.36,41400.0,81.6927,81.9994,81.4672,81.5033,41400.0
2014-08-08 09:40:00,90.4,90.41,90.18,90.4,11800.0,81.5394,81.5484,81.341,81.5394,11800.0
2014-08-08 09:50:00,90.39,90.62,90.36,90.42,25100.0,81.5304,81.7378,81.5033,81.5574,25100.0
2014-08-08 10:00:00,90.46,90.83,90.34,90.79,41100.0,81.5935,81.9272,81.4853,81.8912,41100.0
2014-08-08 10:10:00,90.82,90.95,90.74,90.8,21800.0,81.9182,82.0355,81.8461,81.9002,21800.0
2014-08-08 10:20:00,90.79,90.91,90.71,90.84,12700.0,81.8912,81.9994,81.819,81.9363,12700.0
2014-08-08 10:30:00,90.81,91.06,90.74,91.03,19100.0,81.9092,82.1347,81.8461,82.1076,19100.0
2014-08-08 10:40:00,91.08,91.23,90.91,91.0,13200.0,82.1527,82.288,81.9994,82.0806,13200.0
2014-08-08 10:50:00,91.03,91.05,90.75,90.75,17700.0,82.1076,82.1257,81.8551,81.8551,17700.0
2014-08-08 11:00:00,90.75,90.85,90.73,90.81,27700.0,81.8551,81.9453,81.837,81.9092,27700.0
2014-08-08 11:10:00,90.81,90.94,90.78,90.93,10300.0,81.9092,82.0265,81.8821,82.0174,10300.0
2014-08-08 11:20:00,90.84,91.01,90.76,90.93,8900.0,81.9363,82.0896,81.8641,82.0174,8900.0
2014-08-08 11:30:00,90.98,90.99,90.64,90.99,23100.0,82.0625,82.0716,81.7559,82.0716,23100.0
2014-08-08 11:40:00,90.98,91.26,90.95,91.2,33800.0,82.0625,82.3151,82.0355,82.261,33800.0
2014-08-08 11:50:00,91.2,91.22,91.11,91.2,18500.0,82.261,82.279,82.1798,82.261,18500.0
2014-08-08 12:00:00,91.21,91.25,91.11,91.11,3200.0,82.27,82.3061,82.1798,82.1798,3200.0
2014-08-08 12:10:00,91.1,91.14,91.07,91.08,1400.0,82.1708,82.2069,82.1437,82.1527,1400.0
2014-08-08 12:20:00,91.06,91.06,90.86,90.86,15200.0,82.1347,82.1347,81.9543,81.9543,15200.0
2014-08-08 12:30:00,90.87,90.87,90.77,90.82,4400.0,81.9633,81.9633,81.8731,81.9182,4400.0
2014-08-08 12:40:00,90.82,90.82,90.66,90.66,3800.0,81.9182,81.9182,81.7739,81.7739,3800.0
2014-08-08 12:50:00,90.69,90.79,90.69,90.76,14200.0,81.801,81.8912,81.801,81.8641,14200.0
2014-08-08 13:00:00,90.79,90.83,90.72,90.75,15300.0,81.8912,81.9272,81.828,81.8551,15300.0
2014-08-08 13:10:00,90.73,91.0,90.73,90.99,8600.0,81.837,82.0806,81.837,82.0716,8600.0
2014-08-08 13:20:00,91.04,91.22,91.02,91.19,3200.0,82.1167,82.279,82.0986,82.252,3200.0
2014-08-08 13:30:00,91.18,91.32,91.18,91.32,8800.0,82.2429,82.3692,82.2429,82.3692,8800.0
2014-08-08 13:40:00,91.33,91.39,91.29,91.38,11000.0,82.3782,82.4324,82.3422,82.4233,11000.0
2014-08-08 13:50:00,91.38,91.46,91.28,91.43,20900.0,82.4233,82.4955,82.3331,82.4684,20900.0
2014-08-08 14:00:00,91.41,91.46,91.31,91.36,8600.0,82.4504,82.4955,82.3602,82.4053,8600.0
2014-08-08 14:10:00,91.33,91.38,91.28,91.33,23700.0,82.3782,82.4233,82.3331,82.3782,23700.0
2014-08-08 14:20:00,91.34,91.47,91.31,91.47,7800.0,82.3873,82.5045,82.3602,82.5045,7800.0
2014-08-08 14:30:00,91.49,91.55,91.44,91.48,29100.0,82.5226,82.5767,82.4775,82.5135,29100.0
2014-08-08 14:40:00,91.49,91.52,91.45,91.48,8100.0,82.5226,82.5496,82.4865,82.5135,8100.0
2014-08-08 14:50:00,91.46,91.47,91.37,91.37,5900.0,82.4955,82.5045,82.4143,82.4143,5900.0
2014-08-08 15:00:00,91.36,91.41,91.31,91.33,6300.0,82.4053,82.4504,82.3602,82.3782,6300.0
2014-08-08 15:10:00,91.33,91.35,91.22,91.22,31400.0,82.3782,82.3963,82.279,82.279,31400.0
2014-08-08 15:20:00,91.22,91.22,91.01,91.2,82500.0,82.279,82.279,82.0896,82.261,82500.0
2014-08-08 15:30:00,91.22,91.34,91.22,91.34,13900.0,82.279,82.3873,82.279,82.3873,13900.0
2014-08-08 15:40:00,91.35,91.41,91.32,91.36,11900.0,82.3963,82.4504,82.3692,82.4053,11900.0
2014-08-08 15:50:00,91.37,91.51,91.37,91.41,29000.0,82.4143,82.5406,82.4143,82.4504,29000.0
2014-08-11 09:30:00,92.18,92.32,92.03,92.27,24600.0,83.1449,83.2712,83.0096,83.2261,24600.0
2014-08-11 09:40:00,92.3,92.3,91.99,92.02,4200.0,83.2532,83.2532,82.9735,83.0006,4200.0
2014-08-11 09:50:00,92.11,92.36,92.11,92.28,14500.0,83.0818,83.3073,83.0818,83.2351,14500.0
2014-08-11 10:00:00,92.29,92.35,92.17,92.35,4300.0,83.2441,83.2983,83.1359,83.2983,4300.0
2014-08-11 10:10:00,92.37,92.44,92.18,92.4,19800.0,83.3163,83.3794,83.1449,83.3434,19800.0
2014-08-11 10:20:00,92.47,92.5,92.24,92.29,5600.0,83.4065,83.4336,83.199,83.2441,5600.0
2014-08-11 10:30:00,92.36,92.45,92.36,92.45,3500.0,83.3073,83.3885,83.3073,83.3885,3500.0
2014-08-11 10:40:00,92.36,92.37,92.29,92.29,4500.0,83.3073,83.3163,83.2441,83.2441,4500.0
2014-08-11 10:50:00,92.33,92.42,92.17,92.4,7800.0,83.2802,83.3614,83.1359,83.3434,7800.0
2014-08-11 11:00:00,92.34,92.47,92.29,92.46,3100.0,83.2892,83.4065,83.2441,83.3975,3100.0
2014-08-11 11:10:00,92.46,92.53,92.38,92.43,5500.0,83.3975,83.4606,83.3253,83.3704,5500.0
2014-08-11 11:20:00,92.42,92.48,92.34,92.34,11800.0,83.3614,83.4155,83.2892,83.2892,11800.0
2014-08-11 11:30:00,92.39,92.42,92.32,92.36,8800.0,83.3343,83.3614,83.2712,83.3073,8800.0
2014-08-11 11:40:00,92.38,92.49,92.38,92.49,1200.0,83.3253,83.4245,83.3253,83.4245,1200.0
2014-08-11 11:50:00,92.56,92.6,92.48,92.59,2800.0,83.4877,83.5238,83.4155,83.5147,2800.0
2014-08-11 12:00:00,92.55,92.66,92.46,92.66,10400.0,83.4787,83.5779,83.3975,83.5779,10400.0
2014-08-11 12:10:00,92.66,92.66,92.57,92.66,7400.0,83.5779,83.5779,83.4967,83.5779,7400.0
2014-08-11 12:20:00,92.67,92.72,92.63,92.67,2700.0,83.5869,83.632,83.5508,83.5869,2700.0
2014-08-11 12:30:00,92.66,92.79,92.66,92.78,3800.0,83.5779,83.6951,83.5779,83.6861,3800.0
2014-08-11 12:40:00,92.74,92.77,92.68,92.7,3500.0,83.65,83.6771,83.5959,83.614,3500.0
2014-08-11 12:50:00,92.69,92.71,92.61,92.65,4500.0,83.6049,83.623,83.5328,83.5689,4500.0
2014-08-11 13:00:00,92.65,92.67,92.61,92.65,3900.0,83.5689,83.5869,83.5328,83.5689,3900.0
2014-08-11 13:10:00,92.66,92.7,92.61,92.63,3100.0,83.5779,83.614,83.5328,83.5508,3100.0
2014-08-11 13:20:00,92.68,92.68,92.5,92.54,9000.0,83.5959,83.5959,83.4336,83.4696,9000.0
2014-08-11 13:30:00,92.54,92.7,92.54,92.64,5300.0,83.4696,83.614,83.4696,83.5598,5300.0
2014-08-11 13:40:00,92.65,92.7,92.6,92.68,7100.0,83.5689,83.614,83.5238,83.5959,7100.0
2014-08-11 13:50:00,92.67,92.68,92.45,92.49,3000.0,83.5869,83.5959,83.3885,83.4245,3000.0
2014-08-11 14:00:00,92.48,92.62,92.45,92.62,8900.0,83.4155,83.5418,83.3885,83.5418,8900.0
2014-08-11 14:10:00,92.62,92.67,92.56,92.67,9100.0,83.5418,83.5869,83.4877,83.5869,9100.0
2014-08-11 14:20:00,92.62,92.73,92.62,92.64,10000.0,83.5418,83.641,83.5418,83.5598,10000.0
2014-08-11 14:30:00,92.64,92.68,92.59,92.65,5200.0,83.5598,83.5959,83.5147,83.5689,5200.0
2014-08-11 14:40:00,92.63,92.67,92.61,92.67,2300.0,83.5508,83.5869,83.5328,83.5869,2300.0
2014-08-11 14:50:00,92.68,92.68,92.58,92.58,6200.0,83.5959,83.5959,83.5057,83.5057,6200.0
2014-08-11 15:00:00,92.6,92.7,92.6,92.69,4600.0,83.5238,83.614,83.5238,83.6049,4600.0
2014-08-11 15:10:00,92.66,92.75,92.64,92.68,7400.0,83.5779,83.6591,83.5598,83.5959,7400.0
2014-08-11 15:20:00,92.68,92.71,92.61,92.66,9600.0,83.5959,83.623,83.5328,83.5779,9600.0
2014-08-11 15:30:00,92.65,92.69,92.64,92.66,8900.0,83.5689,83.6049,83.5598,83.5779,8900.0
2014-08-11 15:40:00,92.66,92.67,92.55,92.58,21100.0,83.5779,83.5869,83.4787,83.5057,21100.0
2014-08-11 15:50:00,92.58,92.64,92.54,92.6,52400.0,83.5057,83.5598,83.4696,83.5238,52400.0
2014-08-12 09:30:00,91.41,92.11,91.34,92.09,27900.0,82.4504,83.0818,82.3873,83.0637,27900.0
2014-08-12 09:40:00,92.12,92.16,91.71,91.84,12200.0,83.0908,83.1269,82.721,82.8382,12200.0
2014-08-12 09:50:00,91.84,91.85,91.56,91.81,34600.0,82.8382,82.8473,82.5857,82.8112,34600.0
2014-08-12 10:00:00,91.81,91.81,91.51,91.51,7900.0,82.8112,82.8112,82.5406,82.5406,7900.0
2014-08-12 10:10:00,91.45,91.59,91.37,91.57,13600.0,82.4865,82.6128,82.4143,82.5947,13600.0
2014-08-12 10:20:00,91.55,91.63,91.43,91.46,6700.0,82.5767,82.6488,82.4684,82.4955,6700.0
2014-08-12 10:30:00,91.49,91.67,91.43,91.62,11800.0,82.5226,82.6849,82.4684,82.6398,11800.0
2014-08-12 10:40:00,91.61,91.63,91.47,91.47,2000.0,82.6308,82.6488,82.5045,82.5045,2000.0
2014-08-12 10:50:00,91.48,91.53,91.44,91.51,6400.0,82.5135,82.5586,82.4775,82.5406,6400.0
2014-08-12 11:00:00,91.53,91.54,91.27,91.42,14300.0,82.5586,82.5677,82.3241,82.4594,14300.0
2014-08-12 11:10:00,91.47,91.5,91.4,91.5,6300.0,82.5045,82.5316,82.4414,82.5316,6300.0
2014-08-12 11:20:00,91.47,91.48,91.3,91.3,2400.0,82.5045,82.5135,82.3512,82.3512,2400.0
2014-08-12 11:30:00,91.34,91.42,91.25,91.38,12800.0,82.3873,82.4594,82.3061,82.4233,12800.0
2014-08-12 11:40:00,91.38,91.4,91.34,91.36,2300.0,82.4233,82.4414,82.3873,82.4053,2300.0
2014-08-12 11:50:00,91.36,91.42,91.29,91.29,3800.0,82.4053,82.4594,82.3422,82.3422,3800.0
2014-08-12 12:00:00,91.25,91.27,91.18,91.18,3100.0,82.3061,82.3241,82.2429,82.2429,3100.0
2014-08-12 12:10:00,91.19,91.22,91.12,91.2,2900.0,82.252,82.279,82.1888,82.261,2900.0
2014-08-12 12:20:00,91.21,91.22,91.15,91.15,3100.0,82.27,82.279,82.2159,82.2159,3100.0
2014-08-12 12:30:00,91.14,91.3,91.13,91.3,4200.0,82.2069,82.3512,82.1978,82.3512,4200.0
2014-08-12 12:40:00,91.3,91.37,91.24,91.24,5700.0,82.3512,82.4143,82.2971,82.2971,5700.0
2014-08-12 12:50:00,91.27,91.32,91.25,91.29,3300.0,82.3241,82.3692,82.3061,82.3422,3300.0
2014-08-12 13:00:00,91.29,91.29,91.11,91.22,18800.0,82.3422,82.3422,82.1798,82.279,18800.0
2014-08-12 13:10:00,91.22,91.24,91.1,91.13,11900.0,82.279,82.2971,82.1708,82.1978,11900.0
2014-08-12 13:20:00,91.15,91.19,91.11,91.18,6900.0,82.2159,82.252,82.1798,82.2429,6900.0
2014-08-12 13:30:00,91.18,91.33,91.18,91.33,13800.0,82.2429,82.3782,82.2429,82.3782,13800.0
2014-08-12 13:40:00,91.37,91.38,91.24,91.29,3200.0,82.4143,82.4233,82.2971,82.3422,3200.0
2014-08-12 13:50:00,91.29,91.4,91.29,91.4,7400.0,82.3422,82.4414,82.3422,82.4414,7400.0
2014-08-12 14:00:00,91.37,91.37,91.18,91.18,24200.0,82.4143,82.4143,82.2429,82.2429,24200.0
2014-08-12 14:10:00,91.15,91.22,91.1,91.13,3900.0,82.2159,82.279,82.1708,82.1978,3900.0
2014-08-12 14:20:00,91.19,91.23,91.15,91.18,4000.0,82.252,82.288,82.2159,82.2429,4000.0
2014-08-12 14:30:00,91.19,91.19,91.02,91.17,4300.0,82.252,82.252,82.0986,82.2339,4300.0
2014-08-12 14:40:00,91.14,91.22,91.14,91.15,2800.0,82.2069,82.279,82.2069,82.2159,2800.0
2014-08-12 14:50:00,91.21,91.22,91.13,91.13,4200.0,82.27,82.279,82.1978,82.1978,4200.0
2014-08-12 15:00:00,91.15,91.18,91.13,91.15,7000.0,82.2159,82.2429,82.1978,82.2159,7000.0
2014-08-12 15:10:00,91.16,91.17,91.11,91.12,14400.0,82.2249,82.2339,82.1798,82.1888,14400.0
2014-08-12 15:20:00,91.11,91.19,91.11,91.15,18300.0,82.1798,82.252,82.1798,82.2159,18300.0
2014-08-12 15:30:00,91.14,91.32,91.14,91.31,34200.0,82.2069,82.3692,82.2069,82.3602,34200.0
2014-08-12 15:40:00,91.38,91.48,91.33,91.39,15200.0,82.4233,82.5135,82.3782,82.4324,15200.0
2014-08-12 15:50:00,91.4,91.41,91.27,91.37,54900.0,82.4414,82.4504,82.3241,82.4143,54900.0
2014-08-13 09:30:00,90.99,91.13,90.94,91.03,10600.0,82.0716,82.1978,82.0265,82.1076,10600.0
2014-08-13 09:40:00,91.0,91.0,90.81,90.81,11300.0,82.0806,82.0806,81.9092,81.9092,11300.0
2014-08-13 09:50:00,90.83,90.85,90.7,90.7,8200.0,81.9272,81.9453,81.81,81.81,8200.0
2014-08-13 10:00:00,90.69,90.82,90.66,90.73,14800.0,81.801,81.9182,81.7739,81.837,14800.0
2014-08-13 10:10:00,90.71,90.85,90.71,90.85,10800.0,81.819,81.9453,81.819,81.9453,10800.0
2014-08-13 10:20:00,90.89,91.07,90.87,91.05,7900.0,81.9814,82.1437,81.9633,82.1257,7900.0
2014-08-13 10:30:00,91.03,91.15,90.98,91.15,11300.0,82.1076,82.2159,82.0625,82.2159,11300.0
2014-08-13 10:40:00,91.12,91.12,90.98,91.05,8900.0,82.1888,82.1888,82.0625,82.1257,8900.0
2014-08-13 10:50:00,91.07,91.14,91.03,91.11,5700.0,82.1437,82.2069,82.1076,82.1798,5700.0
2014-08-13 11:00:00,91.18,91.28,91.18,91.22,23900.0,82.2429,82.3331,82.2429,82.279,23900.0
2014-08-13 11:10:00,91.25,91.3,91.19,91.22,18500.0,82.3061,82.3512,82.252,82.279,18500.0
2014-08-13 11:20:00,91.22,91.29,91.12,91.16,14600.0,82.279,82.3422,82.1888,82.2249,14600.0
2014-08-13 11:30:00,91.12,91.23,91.05,91.23,29300.0,82.1888,82.288,82.1257,82.288,29300.0
2014-08-13 11:40:00,91.26,91.38,91.22,91.37,5000.0,82.3151,82.4233,82.279,82.4143,5000.0
2014-08-13 11:50:00,91.3,91.52,91.3,91.52,2900.0,82.3512,82.5496,82.3512,82.5496,2900.0
2014-08-13 12:00:00,91.52,91.52,91.27,91.33,2600.0,82.5496,82.5496,82.3241,82.3782,2600.0
2014-08-13 12:10:00,91.34,91.39,91.24,91.24,18400.0,82.3873,82.4324,82.2971,82.2971,18400.0
2014-08-13 12:20:00,91.28,91.32,91.18,91.19,5300.0,82.3331,82.3692,82.2429,82.252,5300.0
2014-08-13 12:30:00,91.24,91.28,91.2,91.28,1700.0,82.2971,82.3331,82.261,82.3331,1700.0
2014-08-13 12:40:00,91.26,91.39,91.24,91.33,5600.0,82.3151,82.4324,82.2971,82.3782,5600.0
2014-08-13 12:50:00,91.4,91.41,91.31,91.38,23000.0,82.4414,82.4504,82.3602,82.4233,23000.0
2014-08-13 13:00:00,91.37,91.4,91.37,91.37,1300.0,82.4143,82.4414,82.4143,82.4143,1300.0
2014-08-13 13:10:00,91.38,91.47,91.38,91.46,7500.0,82.4233,82.5045,82.4233,82.4955,7500.0
2014-08-13 13:20:00,91.45,91.51,91.45,91.51,2800.0,82.4865,82.5406,82.4865,82.5406,2800.0
2014-08-13 13:30:00,91.5,91.53,91.48,91.51,3300.0,82.5316,82.5586,82.5135,82.5406,3300.0
2014-08-13 13:40:00,91.57,91.69,91.55,91.67,21100.0,82.5947,82.703,82.5767,82.6849,21100.0
2014-08-13 13:50:00,91.67,91.7,91.62,91.62,2800.0,82.6849,82.712,82.6398,82.6398,2800.0
2014-08-13 14:00:00,91.62,91.65,91.57,91.59,6400.0,82.6398,82.6669,82.5947,82.6128,6400.0
2014-08-13 14:10:00,91.53,91.66,91.53,91.61,2000.0,82.5586,82.6759,82.5586,82.6308,2000.0
2014-08-13 14:20:00,91.58,91.63,91.55,91.57,5300.0,82.6037,82.6488,82.5767,82.5947,5300.0
2014-08-13 14:30:00,91.57,91.6,91.52,91.56,3700.0,82.5947,82.6218,82.5496,82.5857,3700.0
2014-08-13 14:40:00,91.52,91.56,91.46,91.46,13100.0,82.5496,82.5857,82.4955,82.4955,13100.0
2014-08-13 14:50:00,91.47,91.48,91.4,91.42,14600.0,82.5045,82.5135,82.4414,82.4594,14600.0
2014-08-13 15:00:00,91.4,91.53,91.4,91.49,11400.0,82.4414,82.5586,82.4414,82.5226,11400.0
2014-08-13 15:10:00,91.47,91.59,91.47,91.59,40800.0,82.5045,82.6128,82.5045,82.6128,40800.0
2014-08-13 15:20:00,91.59,91.59,91.4,91.42,25700.0,82.6128,82.6128,82.4414,82.4594,25700.0
2014-08-13 15:30:00,91.42,91.43,91.2,91.21,49400.0,82.4594,82.4684,82.261,82.27,49400.0
2014-08-13 15:40:00,91.22,91.38,91.2,91.36,35700.0,82.279,82.4233,82.261,82.4053,35700.0
2014-08-13 15:50:00,91.37,91.37,91.2,91.28,82100.0,82.4143,82.4143,82.261,82.3331,82100.0
2014-08-14 09:30:00,91.26,91.31,91.09,91.28,20600.0,82.3151,82.3602,82.1618,82.3331,20600.0
2014-08-14 09:40:00,91.2,91.27,91.04,91.27,13000.0,82.261,82.3241,82.1167,82.3241,13000.0
2014-08-14 09:50:00,91.27,91.39,91.23,91.25,8500.0,82.3241,82.4324,82.288,82.3061,8500.0
2014-08-14 10:00:00,91.26,91.39,91.09,91.16,8900.0,82.3151,82.4324,82.1618,82.2249,8900.0
2014-08-14 10:10:00,91.14,91.2,91.1,91.13,29200.0,82.2069,82.261,82.1708,82.1978,29200.0
2014-08-14 10:20:00,91.15,91.24,91.13,91.22,8800.0,82.2159,82.2971,82.1978,82.279,8800.0
2014-08-14 10:30:00,91.23,91.3,91.13,91.13,2900.0,82.288,82.3512,82.1978,82.1978,2900.0
2014-08-14 10:40:00,91.15,91.25,91.12,91.19,22100.0,82.2159,82.3061,82.1888,82.252,22100.0
2014-08-14 10:50:00,91.17,91.24,91.14,91.14,5000.0,82.2339,82.2971,82.2069,82.2069,5000.0
2014-08-14 11:00:00,91.13,91.27,91.12,91.19,8200.0,82.1978,82.3241,82.1888,82.252,8200.0
2014-08-14 11:10:00,91.19,91.25,91.11,91.17,7400.0,82.252,82.3061,82.1798,82.2339,7400.0
2014-08-14 11:20:00,91.19,91.26,91.06,91.06,9000.0,82.252,82.3151,82.1347,82.1347,9000.0
2014-08-14 11:30:00,91.12,91.17,90.94,90.94,15700.0,82.1888,82.2339,82.0265,82.0265,15700.0
2014-08-14 11:40:00,90.93,90.97,90.92,90.93,3000.0,82.0174,82.0535,82.0084,82.0174,3000.0
2014-08-14 11:50:00,90.94,90.97,90.9,90.91,4200.0,82.0265,82.0535,81.9904,81.9994,4200.0
2014-08-14 12:00:00,90.92,91.12,90.92,91.11,4300.0,82.0084,82.1888,82.0084,82.1798,4300.0
2014-08-14 12:10:00,91.08,91.19,91.08,91.15,4400.0,82.1527,82.252,82.1527,82.2159,4400.0
2014-08-14 12:20:00,91.15,91.16,90.98,91.02,11000.0,82.2159,82.2249,82.0625,82.0986,11000.0
2014-08-14 12:30:00,91.03,91.09,91.0,91.05,2700.0,82.1076,82.1618,82.0806,82.1257,2700.0
2014-08-14 12:40:00,91.05,91.19,91.05,91.17,3100.0,82.1257,82.252,82.1257,82.2339,3100.0
2014-08-14 12:50:00,91.15,91.22,91.05,91.05,5800.0,82.2159,82.279,82.1257,82.1257,5800.0
2014-08-14 13:00:00,91.11,91.11,90.98,90.98,26400.0,82.1798,82.1798,82.0625,82.0625,26400.0
2014-08-14 13:10:00,90.98,91.07,90.97,90.99,6000.0,82.0625,82.1437,82.0535,82.0716,6000.0
2014-08-14 13:20:00,91.0,91.06,90.99,91.0,6700.0,82.0806,82.1347,82.0716,82.0806,6700.0
2014-08-14 13:30:00,90.97,91.05,90.93,91.02,9200.0,82.0535,82.1257,82.0174,82.0986,9200.0
2014-08-14 13:40:00,90.99,91.07,90.97,90.97,4800.0,82.0716,82.1437,82.0535,82.0535,4800.0
2014-08-14 13:50:00,90.97,91.07,90.94,91.06,36600.0,82.0535,82.1437,82.0265,82.1347,36600.0
2014-08-14 14:00:00,91.06,91.11,91.01,91.01,31000.0,82.1347,82.1798,82.0896,82.0896,31000.0
2014-08-14 14:10:00,91.01,91.22,91.01,91.2,21100.0,82.0896,82.279,82.0896,82.261,21100.0
2014-08-14 14:20:00,91.2,91.3,91.2,91.3,6800.0,82.261,82.3512,82.261,82.3512,6800.0
2014-08-14 14:30:00,91.31,91.34,91.27,91.31,6700.0,82.3602,82.3873,82.3241,82.3602,6700.0
2014-08-14 14:40:00,91.31,91.39,91.2,91.23,17500.0,82.3602,82.4324,82.261,82.288,17500.0
2014-08-14 14:50:00,91.2,91.21,91.11,91.14,19500.0,82.261,82.27,82.1798,82.2069,19500.0
2014-08-14 15:00:00,91.14,91.2,91.13,91.17,10900.0,82.2069,82.261,82.1978,82.2339,10900.0
2014-08-14 15:10:00,91.16,91.2,91.15,91.15,19400.0,82.2249,82.261,82.2159,82.2159,19400.0
2014-08-14 15:20:00,91.15,91.17,90.99,91.0,28400.0,82.2159,82.2339,82.0716,82.0806,28400.0
2014-08-14 15:30:00,91.0,91.0,90.91,90.91,19800.0,82.0806,82.0806,81.9994,81.9994,19800.0
2014-08-14 15:40:00,90.92,91.01,90.92,90.98,14700.0,82.0084,82.0896,82.0084,82.0625,14700.0
2014-08-14 15:50:00,90.99,91.09,90.99,91.09,28800.0,82.0716,82.1618,82.0716,82.1618,28800.0
2014-08-15 09:30:00,92.0,92.11,91.95,91.98,39400.0,82.9826,83.0818,82.9375,82.9645,39400.0
2014-08-15 09:40:00,91.99,92.06,91.9,92.02,12700.0,82.9735,83.0367,82.8924,83.0006,12700.0
2014-08-15 09:50:00,92.0,92.13,91.93,92.07,20600.0,82.9826,83.0998,82.9194,83.0457,20600.0
2014-08-15 10:00:00,92.04,92.28,92.01,92.28,16600.0,83.0186,83.2351,82.9916,83.2351,16600.0
2014-08-15 10:10:00,92.19,92.27,92.1,92.22,11100.0,83.1539,83.2261,83.0728,83.181,11100.0
2014-08-15 10:20:00,92.28,92.31,92.2,92.24,6500.0,83.2351,83.2622,83.163,83.199,6500.0
2014-08-15 10:30:00,92.41,92.44,92.32,92.44,13600.0,83.3524,83.3794,83.2712,83.3794,13600.0
2014-08-15 10:40:00,92.4,92.4,91.68,91.76,26400.0,83.3434,83.3434,82.6939,82.7661,26400.0
2014-08-15 10:50:00,91.73,91.77,90.78,91.05,60900.0,82.739,82.7751,81.8821,82.1257,60900.0
2014-08-15 11:00:00,91.07,91.43,91.01,91.29,65300.0,82.1437,82.4684,82.0896,82.3422,65300.0
2014-08-15 11:10:00,91.37,91.62,91.13,91.19,14500.0,82.4143,82.6398,82.1978,82.252,14500.0
2014-08-15 11:20:00,91.12,91.12,90.78,90.81,39200.0,82.1888,82.1888,81.8821,81.9092,39200.0
2014-08-15 11:30:00,90.89,91.0,90.79,90.91,14900.0,81.9814,82.0806,81.8912,81.9994,14900.0
2014-08-15 11:40:00,90.9,90.93,90.88,90.88,2600.0,81.9904,82.0174,81.9723,81.9723,2600.0
2014-08-15 11:50:00,90.86,90.93,90.6,90.73,6000.0,81.9543,82.0174,81.7198,81.837,6000.0
2014-08-15 12:00:00,90.78,90.97,90.72,90.97,4000.0,81.8821,82.0535,81.828,82.0535,4000.0
2014-08-15 12:10:00,90.91,91.05,90.89,91.04,5000.0,81.9994,82.1257,81.9814,82.1167,5000.0
2014-08-15 12:20:00,91.06,91.11,90.93,91.01,7300.0,82.1347,82.1798,82.0174,82.0896,7300.0
2014-08-15 12:30:00,91.0,91.1,90.82,90.99,7300.0,82.0806,82.1708,81.9182,82.0716,7300.0
2014-08-15 12:40:00,91.01,91.19,90.97,91.09,17200.0,82.0896,82.252,82.0535,82.1618,17200.0
2014-08-15 12:50:00,91.14,91.29,91.09,91.2,18000.0,82.2069,82.3422,82.1618,82.261,18000.0
2014-08-15 13:00:00,91.28,91.32,91.2,91.32,7900.0,82.3331,82.3692,82.261,82.3692,7900.0
2014-08-15 13:10:00,91.26,91.33,91.2,91.21,12600.0,82.3151,82.3782,82.261,82.27,12600.0
2014-08-15 13:20:00,91.23,91.28,91.21,91.24,800.0,82.288,82.3331,82.27,82.2971,800.0
2014-08-15 13:30:00,91.2,91.28,91.2,91.2,9400.0,82.261,82.3331,82.261,82.261,9400.0
2014-08-15 13:40:00,91.23,91.32,91.23,91.26,2300.0,82.288,82.3692,82.288,82.3151,2300.0
2014-08-15 13:50:00,91.28,91.37,91.18,91.28,3300.0,82.3331,82.4143,82.2429,82.3331,3300.0
2014-08-15 14:00:00,91.31,91.42,91.31,91.42,5000.0,82.3602,82.4594,82.3602,82.4594,5000.0
2014-08-15 14:10:00,91.43,91.49,91.36,91.45,9200.0,82.4684,82.5226,82.4053,82.4865,9200.0
2014-08-15 14:20:00,91.45,91.77,91.45,91.77,5800.0,82.4865,82.7751,82.4865,82.7751,5800.0
2014-08-15 14:30:00,91.78,91.81,91.51,91.54,17700.0,82.7841,82.8112,82.5406,82.5677,17700.0
2014-08-15 14:40:00,91.54,91.62,91.49,91.53,18600.0,82.5677,82.6398,82.5226,82.5586,18600.0
2014-08-15 14:50:00,91.55,91.75,91.5,91.74,27300.0,82.5767,82.7571,82.5316,82.7481,27300.0
2014-08-15 15:00:00,91.71,91.73,91.62,91.62,12600.0,82.721,82.739,82.6398,82.6398,12600.0
2014-08-15 15:10:00,91.62,91.67,91.61,91.65,10300.0,82.6398,82.6849,82.6308,82.6669,10300.0
2014-08-15 15:20:00,91.66,91.7,91.6,91.6,26400.0,82.6759,82.712,82.6218,82.6218,26400.0
2014-08-15 15:30:00,91.6,91.73,91.6,91.65,59900.0,82.6218,82.739,82.6218,82.6669,59900.0
2014-08-15 15:40:00,91.63,91.82,91.63,91.77,29600.0,82.6488,82.8202,82.6488,82.7751,29600.0
2014-08-15 15:50:00,91.77,91.84,91.73,91.83,71100.0,82.7751,82.8382,82.739,82.8292,71100.0
2014-08-18 09:30:00,92.41,92.45,92.04,92.24,62800.0,83.3524,83.3885,83.0186,83.199,62800.0
2014-08-18 09:40:00,92.23,92.4,92.2,92.24,8400.0,83.19,83.3434,83.163,83.199,8400.0
2014-08-18 09:50:00,92.22,92.41,92.19,92.35,4600.0,83.181,83.3524,83.1539,83.2983,4600.0
2014-08-18 10:00:00,92.38,92.42,92.27,92.27,8100.0,83.3253,83.3614,83.2261,83.2261,8100.0
2014-08-18 10:10:00,92.39,92.5,92.37,92.37,9800.0,83.3343,83.4336,83.3163,83.3163,9800.0
2014-08-18 10:20:00,92.38,92.48,92.35,92.39,1700.0,83.3253,83.4155,83.2983,83.3343,1700.0
2014-08-18 10:30:00,92.42,92.5,92.41,92.43,16100.0,83.3614,83.4336,83.3524,83.3704,16100.0
2014-08-18 10:40:00,92.46,92.48,92.38,92.43,5600.0,83.3975,83.4155,83.3253,83.3704,5600.0
2014-08-18 10:50:00,92.42,92.54,92.41,92.52,2500.0,83.3614,83.4696,83.3524,83.4516,2500.0
2014-08-18 11:00:00,92.53,92.57,92.46,92.57,4800.0,83.4606,83.4967,83.3975,83.4967,4800.0
2014-08-18 11:10:00,92.57,92.57,92.48,92.5,2400.0,83.4967,83.4967,83.4155,83.4336,2400.0
2014-08-18 11:20:00,92.5,92.59,92.4,92.49,4700.0,83.4336,83.5147,83.3434,83.4245,4700.0
2014-08-18 11:30:00,92.54,92.54,92.39,92.39,3300.0,83.4696,83.4696,83.3343,83.3343,3300.0
2014-08-18 11:40:00,92.39,92.4,92.23,92.25,207400.0,83.3343,83.3434,83.19,83.2081,207400.0
2014-08-18 11:50:00,92.41,92.57,92.04,92.04,15400.0,83.3524,83.4967,83.0186,83.0186,15400.0
2014-08-18 12:00:00,92.13,92.13,91.99,92.11,10200.0,83.0998,83.0998,82.9735,83.0818,10200.0
2014-08-18 12:10:00,92.1,92.24,92.1,92.14,16100.0,83.0728,83.199,83.0728,83.1088,16100.0
2014-08-18 12:20:00,92.14,92.25,92.1,92.17,4000.0,83.1088,83.2081,83.0728,83.1359,4000.0
2014-08-18 12:30:00,92.1,92.34,92.08,92.31,6500.0,83.0728,83.2892,83.0547,83.2622,6500.0
2014-08-18 12:40:00,92.35,92.35,92.24,92.24,1800.0,83.2983,83.2983,83.199,83.199,1800.0
2014-08-18 12:50:00,92.3,92.44,92.25,92.35,4800.0,83.2532,83.3794,83.2081,83.2983,4800.0
2014-08-18 13:00:00,92.34,92.38,92.28,92.33,900.0,83.2892,83.3253,83.2351,83.2802,900.0
2014-08-18 13:10:00,92.34,92.51,92.32,92.45,15500.0,83.2892,83.4426,83.2712,83.3885,15500.0
2014-08-18 13:20:00,92.45,92.52,92.43,92.5,2100.0,83.3885,83.4516,83.3704,83.4336,2100.0
2014-08-18 13:30:00,92.53,92.66,92.53,92.64,10700.0,83.4606,83.5779,83.4606,83.5598,10700.0
2014-08-18 13:40:00,92.56,92.71,92.52,92.71,6300.0,83.4877,83.623,83.4516,83.623,6300.0
2014-08-18 13:50:00,92.69,92.77,92.66,92.76,8900.0,83.6049,83.6771,83.5779,83.6681,8900.0
2014-08-18 14:00:00,92.76,92.76,92.56,92.56,5900.0,83.6681,83.6681,83.4877,83.4877,5900.0
2014-08-18 14:10:00,92.58,92.69,92.58,92.63,4400.0,83.5057,83.6049,83.5057,83.5508,4400.0
2014-08-18 14:20:00,92.64,92.68,92.58,92.67,2200.0,83.5598,83.5959,83.5057,83.5869,2200.0
2014-08-18 14:30:00,92.66,92.66,92.58,92.61,1800.0,83.5779,83.5779,83.5057,83.5328,1800.0
2014-08-18 14:40:00,92.59,92.69,92.59,92.65,5100.0,83.5147,83.6049,83.5147,83.5689,5100.0
2014-08-18 14:50:00,92.65,92.68,92.57,92.57,2600.0,83.5689,83.5959,83.4967,83.4967,2600.0
2014-08-18 15:00:00,92.62,92.69,92.59,92.69,3600.0,83.5418,83.6049,83.5147,83.6049,3600.0
2014-08-18 15:10:00,92.68,92.69,92.58,92.62,3400.0,83.5959,83.6049,83.5057,83.5418,3400.0
2014-08-18 15:20:00,92.63,92.69,92.57,92.6,6000.0,83.5508,83.6049,83.4967,83.5238,6000.0
2014-08-18 15:30:00,92.59,92.61,92.47,92.47,9800.0,83.5147,83.5328,83.4065,83.4065,9800.0
2014-08-18 15:40:00,92.48,92.81,92.48,92.79,28100.0,83.4155,83.7132,83.4155,83.6951,28100.0
2014-08-18 15:50:00,92.81,92.88,92.78,92.84,57000.0,83.7132,83.7763,83.6861,83.7402,57000.0
2014-08-19 09:30:00,93.11,93.29,93.06,93.16,21500.0,83.9838,84.1461,83.9387,84.0289,21500.0
2014-08-19 09:40:00,93.15,93.4,93.13,93.3,6400.0,84.0198,84.2453,84.0018,84.1551,6400.0
2014-08-19 09:50:00,93.36,93.5,93.36,93.41,2600.0,84.2093,84.3355,84.2093,84.2544,2600.0
2014-08-19 10:00:00,93.44,93.52,93.3,93.4,6600.0,84.2814,84.3536,84.1551,84.2453,6600.0
2014-08-19 10:10:00,93.34,93.41,93.23,93.23,3700.0,84.1912,84.2544,84.092,84.092,3700.0
2014-08-19 10:20:00,93.25,93.44,93.16,93.2,10000.0,84.11,84.2814,84.0289,84.0649,10000.0
2014-08-19 10:30:00,93.22,93.37,93.1,93.32,8100.0,84.083,84.2183,83.9747,84.1732,8100.0
2014-08-19 10:40:00,93.29,93.32,93.25,93.31,5500.0,84.1461,84.1732,84.11,84.1642,5500.0
2014-08-19 10:50:00,93.33,93.36,93.19,93.22,3700.0,84.1822,84.2093,84.0559,84.083,3700.0
2014-08-19 11:00:00,93.22,93.27,93.17,93.23,8900.0,84.083,84.1281,84.0379,84.092,8900.0
2014-08-19 11:10:00,93.26,93.35,93.23,93.28,6200.0,84.1191,84.2002,84.092,84.1371,6200.0
2014-08-19 11:20:00,93.33,93.33,93.15,93.15,7500.0,84.1822,84.1822,84.0198,84.0198,7500.0
2014-08-19 11:30:00,93.11,93.21,93.09,93.09,3700.0,83.9838,84.074,83.9657,83.9657,3700.0
2014-08-19 11:40:00,93.09,93.2,93.09,93.09,1700.0,83.9657,84.0649,83.9657,83.9657,1700.0
2014-08-19 11:50:00,93.09,93.17,93.05,93.05,2600.0,83.9657,84.0379,83.9297,83.9297,2600.0
2014-08-19 12:00:00,93.05,93.09,93.02,93.02,1100.0,83.9297,83.9657,83.9026,83.9026,1100.0
2014-08-19 12:10:00,93.09,93.09,93.02,93.05,2700.0,83.9657,83.9657,83.9026,83.9297,2700.0
2014-08-19 12:20:00,93.03,93.16,93.03,93.11,3500.0,83.9116,84.0289,83.9116,83.9838,3500.0
2014-08-19 12:30:00,93.11,93.11,92.98,92.98,5400.0,83.9838,83.9838,83.8665,83.8665,5400.0
2014-08-19 12:40:00,92.97,93.01,92.97,92.99,700.0,83.8575,83.8936,83.8575,83.8755,700.0
2014-08-19 12:50:00,93.0,93.06,92.98,93.06,1800.0,83.8846,83.9387,83.8665,83.9387,1800.0
2014-08-19 13:00:00,93.08,93.18,93.08,93.13,2100.0,83.9567,84.0469,83.9567,84.0018,2100.0
2014-08-19 13:10:00,93.14,93.17,93.09,93.09,5400.0,84.0108,84.0379,83.9657,83.9657,5400.0
2014-08-19 13:20:00,93.04,93.07,92.98,93.02,1800.0,83.9206,83.9477,83.8665,83.9026,1800.0
2014-08-19 13:30:00,92.98,93.11,92.98,93.07,2800.0,83.8665,83.9838,83.8665,83.9477,2800.0
2014-08-19 13:40:00,93.04,93.09,93.03,93.09,5500.0,83.9206,83.9657,83.9116,83.9657,5500.0
2014-08-19 13:50:00,93.08,93.25,93.07,93.23,7300.0,83.9567,84.11,83.9477,84.092,7300.0
2014-08-19 14:00:00,93.26,93.32,93.22,93.22,7200.0,84.1191,84.1732,84.083,84.083,7200.0
2014-08-19 14:10:00,93.21,93.24,93.21,93.23,7700.0,84.074,84.101,84.074,84.092,7700.0
2014-08-19 14:20:00,93.23,93.31,93.23,93.3,9000.0,84.092,84.1642,84.092,84.1551,9000.0
2014-08-19 14:30:00,93.29,93.35,93.28,93.33,4900.0,84.1461,84.2002,84.1371,84.1822,4900.0
2014-08-19 14:40:00,93.33,93.38,93.33,93.37,5100.0,84.1822,84.2273,84.1822,84.2183,5100.0
2014-08-19 14:50:00,93.37,93.47,93.36,93.44,6000.0,84.2183,84.3085,84.2093,84.2814,6000.0
2014-08-19 15:00:00,93.43,93.43,93.27,93.27,6400.0,84.2724,84.2724,84.1281,84.1281,6400.0
2014-08-19 15:10:00,93.28,93.28,93.19,93.25,9600.0,84.1371,84.1371,84.0559,84.11,9600.0
2014-08-19 15:20:00,93.25,93.27,93.19,93.23,10700.0,84.11,84.1281,84.0559,84.092,10700.0
2014-08-19 15:30:00,93.23,93.24,93.13,93.15,11700.0,84.092,84.101,84.0018,84.0198,11700.0
2014-08-19 15:40:00,93.15,93.2,93.14,93.2,22000.0,84.0198,84.0649,84.0108,84.0649,22000.0
2014-08-19 15:50:00,93.19,93.22,93.1,93.1,40100.0,84.0559,84.083,83.9747,83.9747,40100.0
2014-08-20 09:30:00,92.7,92.84,92.59,92.79,7000.0,83.614,83.7402,83.5147,83.6951,7000.0
2014-08-20 09:40:00,92.73,92.77,92.68,92.74,5400.0,83.641,83.6771,83.5959,83.65,5400.0
2014-08-20 09:50:00,92.75,92.79,92.71,92.72,8400.0,83.6591,83.6951,83.623,83.632,8400.0
2014-08-20 10:00:00,92.74,92.76,92.62,92.67,3700.0,83.65,83.6681,83.5418,83.5869,3700.0
2014-08-20 10:10:00,92.73,92.73,92.64,92.69,1800.0,83.641,83.641,83.5598,83.6049,1800.0
2014-08-20 10:20:00,92.67,92.74,92.66,92.73,1000.0,83.5869,83.65,83.5779,83.641,1000.0
2014-08-20 10:30:00,92.76,92.76,92.62,92.65,2100.0,83.6681,83.6681,83.5418,83.5689,2100.0
2014-08-20 10:40:00,92.64,92.74,92.64,92.74,1000.0,83.5598,83.65,83.5598,83.65,1000.0
2014-08-20 10:50:00,92.73,92.77,92.71,92.77,3800.0,83.641,83.6771,83.623,83.6771,3800.0
2014-08-20 11:00:00,92.77,92.77,92.65,92.65,2000.0,83.6771,83.6771,83.5689,83.5689,2000.0
2014-08-20 11:10:00,92.68,92.77,92.67,92.73,2200.0,83.5959,83.6771,83.5869,83.641,2200.0
2014-08-20 11:20:00,92.74,92.81,92.74,92.79,800.0,83.65,83.7132,83.65,83.6951,800.0
2014-08-20 11:30:00,92.8,92.8,92.67,92.68,4200.0,83.7042,83.7042,83.5869,83.5959,4200.0
2014-08-20 11:40:00,92.68,92.68,92.55,92.59,1600.0,83.5959,83.5959,83.4787,83.5147,1600.0
2014-08-20 11:50:00,92.58,92.65,92.58,92.65,900.0,83.5057,83.5689,83.5057,83.5689,900.0
2014-08-20 12:00:00,92.62,92.64,92.61,92.64,800.0,83.5418,83.5598,83.5328,83.5598,800.0
2014-08-20 12:10:00,92.64,92.67,92.64,92.67,900.0,83.5598,83.5869,83.5598,83.5869,900.0
2014-08-20 12:20:00,92.64,92.7,92.62,92.62,300.0,83.5598,83.614,83.5418,83.5418,300.0
2014-08-20 12:30:00,92.61,92.64,92.54,92.54,2500.0,83.5328,83.5598,83.4696,83.4696,2500.0
2014-08-20 12:40:00,92.54,92.59,92.54,92.55,1100.0,83.4696,83.5147,83.4696,83.4787,1100.0
2014-08-20 12:50:00,92.52,92.54,92.52,92.54,200.0,83.4516,83.4696,83.4516,83.4696,200.0
2014-08-20 13:00:00,92.55,92.55,92.51,92.52,1000.0,83.4787,83.4787,83.4426,83.4516,1000.0
2014-08-20 13:10:00,92.55,92.56,92.45,92.45,12000.0,83.4787,83.4877,83.3885,83.3885,12000.0
2014-08-20 13:20:00,92.47,92.5,92.47,92.48,2200.0,83.4065,83.4336,83.4065,83.4155,2200.0
2014-08-20 13:30:00,92.5,92.55,92.49,92.5,6100.0,83.4336,83.4787,83.4245,83.4336,6100.0
2014-08-20 13:40:00,92.5,92.55,92.5,92.5,3100.0,83.4336,83.4787,83.4336,83.4336,3100.0
2014-08-20 13:50:00,92.5,92.5,92.46,92.46,300.0,83.4336,83.4336,83.3975,83.3975,300.0
2014-08-20 14:00:00,92.42,92.43,92.22,92.35,3400.0,83.3614,83.3704,83.181,83.2983,3400.0
2014-08-20 14:10:00,92.34,92.37,92.2,92.26,7000.0,83.2892,83.3163,83.163,83.2171,7000.0
2014-08-20 14:20:00,92.28,92.35,92.27,92.28,17400.0,83.2351,83.2983,83.2261,83.2351,17400.0
2014-08-20 14:30:00,92.28,92.32,92.22,92.27,11500.0,83.2351,83.2712,83.181,83.2261,11500.0
2014-08-20 14:40:00,92.25,92.27,92.19,92.24,12400.0,83.2081,83.2261,83.1539,83.199,12400.0
2014-08-20 14:50:00,92.26,92.41,92.26,92.34,6500.0,83.2171,83.3524,83.2171,83.2892,6500.0
2014-08-20 15:00:00,92.36,92.57,92.36,92.52,7700.0,83.3073,83.4967,83.3073,83.4516,7700.0
2014-08-20 15:10:00,92.57,92.64,92.52,92.55,13300.0,83.4967,83.5598,83.4516,83.4787,13300.0
2014-08-20 15:20:00,92.55,92.56,92.44,92.49,15200.0,83.4787,83.4877,83.3794,83.4245,15200.0
2014-08-20 15:30:00,92.51,92.59,92.46,92.59,13600.0,83.4426,83.5147,83.3975,83.5147,13600.0
2014-08-20 15:40:00,92.59,92.64,92.49,92.49,12900.0,83.5147,83.5598,83.4245,83.4245,12900.0
2014-08-20 15:50:00,92.49,92.55,92.42,92.42,31400.0,83.4245,83.4787,83.3614,83.3614,31400.0
2014-08-21 09:30:00,93.33,93.48,93.22,93.33,54000.0,84.1822,84.3175,84.083,84.1822,54000.0
2014-08-21 09:40:00,93.34,93.5,93.26,93.38,19200.0,84.1912,84.3355,84.1191,84.2273,19200.0
2014-08-21 09:50:00,93.38,93.48,93.33,93.39,11000.0,84.2273,84.3175,84.1822,84.2363,11000.0
2014-08-21 10:00:00,93.42,93.59,93.38,93.39,15600.0,84.2634,84.4167,84.2273,84.2363,15600.0
2014-08-21 10:10:00,93.44,93.52,93.21,93.31,10000.0,84.2814,84.3536,84.074,84.1642,10000.0
2014-08-21 10:20:00,93.3,93.37,93.23,93.23,3800.0,84.1551,84.2183,84.092,84.092,3800.0
2014-08-21 10:30:00,93.23,93.48,93.22,93.43,8600.0,84.092,84.3175,84.083,84.2724,8600.0
2014-08-21 10:40:00,93.41,93.47,93.33,93.42,2200.0,84.2544,84.3085,84.1822,84.2634,2200.0
2014-08-21 10:50:00,93.45,93.56,93.39,93.53,2400.0,84.2904,84.3897,84.2363,84.3626,2400.0
2014-08-21 11:00:00,93.59,93.61,93.54,93.55,1500.0,84.4167,84.4348,84.3716,84.3806,1500.0
2014-08-21 11:10:00,93.52,93.56,93.49,93.55,2200.0,84.3536,84.3897,84.3265,84.3806,2200.0
2014-08-21 11:20:00,93.56,93.64,93.5,93.5,6700.0,84.3897,84.4618,84.3355,84.3355,6700.0
2014-08-21 11:30:00,93.51,93.67,93.51,93.58,6300.0,84.3446,84.4889,84.3446,84.4077,6300.0
2014-08-21 11:40:00,93.5,93.58,93.48,93.53,1000.0,84.3355,84.4077,84.3175,84.3626,1000.0
2014-08-21 11:50:00,93.5,93.51,93.49,93.49,800.0,84.3355,84.3446,84.3265,84.3265,800.0
2014-08-21 12:00:00,93.46,93.52,93.46,93.52,2000.0,84.2995,84.3536,84.2995,84.3536,2000.0
2014-08-21 12:10:00,93.48,93.56,93.48,93.56,1000.0,84.3175,84.3897,84.3175,84.3897,1000.0
2014-08-21 12:20:00,93.56,93.57,93.46,93.49,2800.0,84.3897,84.3987,84.2995,84.3265,2800.0
2014-08-21 12:30:00,93.55,93.56,93.47,93.5,600.0,84.3806,84.3897,84.3085,84.3355,600.0
2014-08-21 12:40:00,93.5,93.54,93.47,93.54,2100.0,84.3355,84.3716,84.3085,84.3716,2100.0
2014-08-21 12:50:00,93.5,93.53,93.48,93.5,3800.0,84.3355,84.3626,84.3175,84.3355,3800.0
2014-08-21 13:00:00,93.49,93.55,93.49,93.55,1000.0,84.3265,84.3806,84.3265,84.3806,1000.0
2014-08-21 13:10:00,93.56,93.65,93.55,93.65,2100.0,84.3897,84.4708,84.3806,84.4708,2100.0
2014-08-21 13:20:00,93.64,93.7,93.59,93.7,8300.0,84.4618,84.5159,84.4167,84.5159,8300.0
2014-08-21 13:30:00,93.71,93.88,93.71,93.88,4100.0,84.525,84.6783,84.525,84.6783,4100.0
2014-08-21 13:40:00,93.87,93.95,93.83,93.94,3600.0,84.6693,84.7414,84.6332,84.7324,3600.0
2014-08-21 13:50:00,93.93,94.07,93.9,94.07,13200.0,84.7234,84.8497,84.6963,84.8497,13200.0
2014-08-21 14:00:00,94.07,94.09,94.0,94.05,8700.0,84.8497,84.8677,84.7865,84.8316,8700.0
2014-08-21 14:10:00,94.06,94.08,94.03,94.08,4700.0,84.8407,84.8587,84.8136,84.8587,4700.0
2014-08-21 14:20:00,94.03,94.13,94.02,94.02,6300.0,84.8136,84.9038,84.8046,84.8046,6300.0
2014-08-21 14:30:00,94.02,94.03,94.01,94.03,1400.0,84.8046,84.8136,84.7956,84.8136,1400.0
2014-08-21 14:40:00,94.06,94.1,94.02,94.06,4400.0,84.8407,84.8767,84.8046,84.8407,4400.0
2014-08-21 14:50:00,94.08,94.14,94.08,94.13,3400.0,84.8587,84.9128,84.8587,84.9038,3400.0
2014-08-21 15:00:00,94.11,94.14,94.09,94.1,3900.0,84.8858,84.9128,84.8677,84.8767,3900.0
2014-08-21 15:10:00,94.07,94.13,94.07,94.1,10100.0,84.8497,84.9038,84.8497,84.8767,10100.0
2014-08-21 15:20:00,94.1,94.15,94.08,94.12,10300.0,84.8767,84.9218,84.8587,84.8948,10300.0
2014-08-21 15:30:00,94.15,94.16,94.11,94.16,15200.0,84.9218,84.9309,84.8858,84.9309,15200.0
2014-08-21 15:40:00,94.16,94.27,94.15,94.26,21500.0,84.9309,85.0301,84.9218,85.0211,21500.0
2014-08-21 15:50:00,94.26,94.29,94.07,94.12,37100.0,85.0211,85.0481,84.8497,84.8948,37100.0
2014-08-22 09:30:00,93.11,93.31,93.03,93.27,34400.0,83.9838,84.1642,83.9116,84.1281,34400.0
2014-08-22 09:40:00,93.31,93.45,93.22,93.45,18000.0,84.1642,84.2904,84.083,84.2904,18000.0
2014-08-22 09:50:00,93.43,93.57,93.4,93.55,16100.0,84.2724,84.3987,84.2453,84.3806,16100.0
2014-08-22 10:00:00,93.64,93.94,93.5,93.94,34000.0,84.4618,84.7324,84.3355,84.7324,34000.0
2014-08-22 10:10:00,93.94,93.98,93.87,93.87,1000.0,84.7324,84.7685,84.6693,84.6693,1000.0
2014-08-22 10:20:00,93.88,93.88,93.77,93.79,1200.0,84.6783,84.6783,84.5791,84.5971,1200.0
2014-08-22 10:30:00,93.84,93.89,93.69,93.7,2500.0,84.6422,84.6873,84.5069,84.5159,2500.0
2014-08-22 10:40:00,93.71,93.71,93.61,93.7,6500.0,84.525,84.525,84.4348,84.5159,6500.0
2014-08-22 10:50:00,93.7,93.7,93.48,93.54,26500.0,84.5159,84.5159,84.3175,84.3716,26500.0
2014-08-22 11:00:00,93.49,93.74,93.37,93.7,17500.0,84.3265,84.552,84.2183,84.5159,17500.0
2014-08-22 11:10:00,93.73,93.76,93.56,93.59,17400.0,84.543,84.5701,84.3897,84.4167,17400.0
2014-08-22 11:20:00,93.62,93.9,93.62,93.85,2300.0,84.4438,84.6963,84.4438,84.6512,2300.0
2014-08-22 11:30:00,93.86,93.9,93.6,93.64,5000.0,84.6603,84.6963,84.4257,84.4618,5000.0
2014-08-22 11:40:00,93.56,93.56,93.5,93.53,2500.0,84.3897,84.3897,84.3355,84.3626,2500.0
2014-08-22 11:50:00,93.53,93.59,93.51,93.58,2300.0,84.3626,84.4167,84.3446,84.4077,2300.0
2014-08-22 12:00:00,93.58,93.61,93.53,93.54,4200.0,84.4077,84.4348,84.3626,84.3716,4200.0
2014-08-22 12:10:00,93.55,93.57,93.53,93.54,1200.0,84.3806,84.3987,84.3626,84.3716,1200.0
2014-08-22 12:20:00,93.55,93.62,93.55,93.58,3200.0,84.3806,84.4438,84.3806,84.4077,3200.0
2014-08-22 12:30:00,93.6,93.68,93.58,93.64,15100.0,84.4257,84.4979,84.4077,84.4618,15100.0
2014-08-22 12:40:00,93.65,93.65,93.61,93.61,500.0,84.4708,84.4708,84.4348,84.4348,500.0
2014-08-22 12:50:00,93.6,93.65,93.58,93.63,12600.0,84.4257,84.4708,84.4077,84.4528,12600.0
2014-08-22 13:00:00,93.61,93.61,93.45,93.48,7300.0,84.4348,84.4348,84.2904,84.3175,7300.0
2014-08-22 13:10:00,93.49,93.53,93.47,93.5,5700.0,84.3265,84.3626,84.3085,84.3355,5700.0
2014-08-22 13:20:00,93.52,93.53,93.48,93.48,20000.0,84.3536,84.3626,84.3175,84.3175,20000.0
2014-08-22 13:30:00,93.5,93.52,93.45,93.52,15900.0,84.3355,84.3536,84.2904,84.3536,15900.0
2014-08-22 13:40:00,93.52,93.53,93.45,93.47,2600.0,84.3536,84.3626,84.2904,84.3085,2600.0
2014-08-22 13:50:00,93.47,93.5,93.45,93.5,8400.0,84.3085,84.3355,84.2904,84.3355,8400.0
2014-08-22 14:00:00,93.5,93.51,93.45,93.48,4900.0,84.3355,84.3446,84.2904,84.3175,4900.0
2014-08-22 14:10:00,93.49,93.5,93.41,93.41,5200.0,84.3265,84.3355,84.2544,84.2544,5200.0
2014-08-22 14:20:00,93.41,93.5,93.36,93.36,12700.0,84.2544,84.3355,84.2093,84.2093,12700.0
2014-08-22 14:30:00,93.36,93.47,93.36,93.47,4600.0,84.2093,84.3085,84.2093,84.3085,4600.0
2014-08-22 14:40:00,93.49,93.54,93.49,93.54,1100.0,84.3265,84.3716,84.3265,84.3716,1100.0
2014-08-22 14:50:00,93.54,93.67,93.54,93.66,3900.0,84.3716,84.4889,84.3716,84.4799,3900.0
2014-08-22 15:00:00,93.68,93.68,93.59,93.59,2000.0,84.4979,84.4979,84.4167,84.4167,2000.0
2014-08-22 15:10:00,93.67,93.76,93.67,93.75,3700.0,84.4889,84.5701,84.4889,84.561,3700.0
2014-08-22 15:20:00,93.75,93.75,93.64,93.64,10000.0,84.561,84.561,84.4618,84.4618,10000.0
2014-08-22 15:30:00,93.64,93.69,93.54,93.63,8000.0,84.4618,84.5069,84.3716,84.4528,8000.0
2014-08-22 15:40:00,93.64,93.65,93.49,93.49,9700.0,84.4618,84.4708,84.3265,84.3265,9700.0
2014-08-22 15:50:00,93.52,93.6,93.48,93.5,26300.0,84.3536,84.4257,84.3175,84.3355,26300.0
2014-08-25 09:30:00,94.51,94.55,94.39,94.5,21200.0,85.2465,85.2826,85.1383,85.2375,21200.0
2014-08-25 09:40:00,94.53,94.63,94.47,94.61,23200.0,85.2646,85.3548,85.2105,85.3367,23200.0
2014-08-25 09:50:00,94.63,94.67,94.55,94.6,4000.0,85.3548,85.3909,85.2826,85.3277,4000.0
2014-08-25 10:00:00,94.57,94.65,94.56,94.56,18100.0,85.3007,85.3728,85.2916,85.2916,18100.0
2014-08-25 10:10:00,94.56,94.62,94.52,94.6,12400.0,85.2916,85.3458,85.2556,85.3277,12400.0
2014-08-25 10:20:00,94.58,94.66,94.58,94.63,4500.0,85.3097,85.3818,85.3097,85.3548,4500.0
2014-08-25 10:30:00,94.68,94.68,94.63,94.63,1000.0,85.3999,85.3999,85.3548,85.3548,1000.0
2014-08-25 10:40:00,94.68,94.96,94.66,94.82,21600.0,85.3999,85.6524,85.3818,85.5262,21600.0
2014-08-25 10:50:00,94.85,94.91,94.78,94.8,6000.0,85.5532,85.6073,85.4901,85.5081,6000.0
2014-08-25 11:00:00,94.8,95.03,94.76,95.02,6600.0,85.5081,85.7156,85.472,85.7066,6600.0
2014-08-25 11:10:00,94.89,95.02,94.85,94.89,8900.0,85.5893,85.7066,85.5532,85.5893,8900.0
2014-08-25 11:20:00,94.94,95.04,94.94,95.04,7300.0,85.6344,85.7246,85.6344,85.7246,7300.0
2014-08-25 11:30:00,95.07,95.27,95.07,95.09,10200.0,85.7517,85.9321,85.7517,85.7697,10200.0
2014-08-25 11:40:00,95.18,95.35,95.13,95.35,4900.0,85.8509,86.0042,85.8058,86.0042,4900.0
2014-08-25 11:50:00,95.33,95.41,95.33,95.4,5500.0,85.9862,86.0583,85.9862,86.0493,5500.0
2014-08-25 12:00:00,95.41,95.45,95.34,95.42,18000.0,86.0583,86.0944,85.9952,86.0674,18000.0
2014-08-25 12:10:00,95.43,95.52,95.38,95.5,9000.0,86.0764,86.1576,86.0313,86.1395,9000.0
2014-08-25 12:20:00,95.5,95.53,95.46,95.5,16700.0,86.1395,86.1666,86.1034,86.1395,16700.0
2014-08-25 12:30:00,95.5,95.5,95.35,95.38,8700.0,86.1395,86.1395,86.0042,86.0313,8700.0
2014-08-25 12:40:00,95.35,95.35,95.28,95.28,2800.0,86.0042,86.0042,85.9411,85.9411,2800.0
2014-08-25 12:50:00,95.27,95.39,95.26,95.34,7700.0,85.9321,86.0403,85.923,85.9952,7700.0
2014-08-25 13:00:00,95.33,95.39,95.27,95.35,11100.0,85.9862,86.0403,85.9321,86.0042,11100.0
2014-08-25 13:10:00,95.38,95.55,95.34,95.46,12100.0,86.0313,86.1846,85.9952,86.1034,12100.0
2014-08-25 13:20:00,95.43,95.48,95.36,95.42,5400.0,86.0764,86.1215,86.0132,86.0674,5400.0
2014-08-25 13:30:00,95.42,95.45,95.32,95.32,8800.0,86.0674,86.0944,85.9772,85.9772,8800.0
2014-08-25 13:40:00,95.36,95.36,95.2,95.2,4500.0,86.0132,86.0132,85.8689,85.8689,4500.0
2014-08-25 13:50:00,95.2,95.29,95.2,95.24,3200.0,85.8689,85.9501,85.8689,85.905,3200.0
2014-08-25 14:00:00,95.24,95.24,95.14,95.17,5700.0,85.905,85.905,85.8148,85.8419,5700.0
2014-08-25 14:10:00,95.15,95.16,95.14,95.16,6600.0,85.8238,85.8328,85.8148,85.8328,6600.0
2014-08-25 14:20:00,95.15,95.18,95.09,95.09,6100.0,85.8238,85.8509,85.7697,85.7697,6100.0
2014-08-25 14:30:00,95.07,95.07,95.0,95.01,5300.0,85.7517,85.7517,85.6885,85.6975,5300.0
2014-08-25 14:40:00,95.03,95.03,94.89,94.89,5000.0,85.7156,85.7156,85.5893,85.5893,5000.0
2014-08-25 14:50:00,94.92,94.95,94.87,94.9,7700.0,85.6164,85.6434,85.5713,85.5983,7700.0
2014-08-25 15:00:00,94.92,94.92,94.87,94.88,14000.0,85.6164,85.6164,85.5713,85.5803,14000.0
2014-08-25 15:10:00,94.88,94.88,94.78,94.87,10100.0,85.5803,85.5803,85.4901,85.5713,10100.0
2014-08-25 15:20:00,94.88,94.88,94.73,94.84,6900.0,85.5803,85.5803,85.445,85.5442,6900.0
2014-08-25 15:30:00,94.83,94.96,94.83,94.96,12000.0,85.5352,85.6524,85.5352,85.6524,12000.0
2014-08-25 15:40:00,94.96,95.03,94.95,95.0,13500.0,85.6524,85.7156,85.6434,85.6885,13500.0
2014-08-25 15:50:00,95.01,95.02,94.89,94.95,27400.0,85.6975,85.7066,85.5893,85.6434,27400.0
2014-08-26 09:30:00,95.44,95.7,95.35,95.56,16400.0,86.0854,86.3199,86.0042,86.1936,16400.0
2014-08-26 09:40:00,95.59,95.65,95.49,95.65,6900.0,86.2207,86.2748,86.1305,86.2748,6900.0
2014-08-26 09:50:00,95.71,95.72,95.6,95.65,3400.0,86.3289,86.3379,86.2297,86.2748,3400.0
2014-08-26 10:00:00,95.67,95.72,95.41,95.47,7300.0,86.2928,86.3379,86.0583,86.1125,7300.0
2014-08-26 10:10:00,95.46,95.59,95.46,95.49,2800.0,86.1034,86.2207,86.1034,86.1305,2800.0
2014-08-26 10:20:00,95.49,95.68,95.45,95.65,5300.0,86.1305,86.3019,86.0944,86.2748,5300.0
2014-08-26 10:30:00,95.6,95.68,95.32,95.48,2700.0,86.2297,86.3019,85.9772,86.1215,2700.0
2014-08-26 10:40:00,95.5,95.59,95.4,95.57,9800.0,86.1395,86.2207,86.0493,86.2027,9800.0
2014-08-26 10:50:00,95.6,95.69,95.57,95.66,1800.0,86.2297,86.3109,86.2027,86.2838,1800.0
2014-08-26 11:00:00,95.69,95.75,95.68,95.75,5800.0,86.3109,86.365,86.3019,86.365,5800.0
2014-08-26 11:10:00,95.76,95.81,95.55,95.55,23700.0,86.374,86.4191,86.1846,86.1846,23700.0
2014-08-26 11:20:00,95.59,95.74,95.52,95.65,20000.0,86.2207,86.356,86.1576,86.2748,20000.0
2014-08-26 11:30:00,95.71,95.97,95.68,95.96,19700.0,86.3289,86.5634,86.3019,86.5544,19700.0
2014-08-26 11:40:00,95.89,96.14,95.89,96.07,9400.0,86.4913,86.7168,86.4913,86.6536,9400.0
2014-08-26 11:50:00,96.08,96.16,95.96,95.96,7100.0,86.6627,86.7348,86.5544,86.5544,7100.0
2014-08-26 12:00:00,95.95,96.04,95.92,95.94,2300.0,86.5454,86.6266,86.5183,86.5364,2300.0
2014-08-26 12:10:00,95.93,96.01,95.93,96.0,2000.0,86.5274,86.5995,86.5274,86.5905,2000.0
2014-08-26 12:20:00,95.99,96.07,95.93,95.98,3800.0,86.5815,86.6536,86.5274,86.5725,3800.0
2014-08-26 12:30:00,95.99,96.01,95.9,95.9,3300.0,86.5815,86.5995,86.5003,86.5003,3300.0
2014-08-26 12:40:00,95.89,95.89,95.79,95.81,3200.0,86.4913,86.4913,86.4011,86.4191,3200.0
2014-08-26 12:50:00,95.8,95.85,95.73,95.82,3300.0,86.4101,86.4552,86.347,86.4281,3300.0
2014-08-26 13:00:00,95.82,95.83,95.67,95.67,1200.0,86.4281,86.4372,86.2928,86.2928,1200.0
2014-08-26 13:10:00,95.64,95.66,95.56,95.61,2600.0,86.2658,86.2838,86.1936,86.2387,2600.0
2014-08-26 13:20:00,95.64,95.67,95.58,95.58,1800.0,86.2658,86.2928,86.2117,86.2117,1800.0
2014-08-26 13:30:00,95.63,95.65,95.48,95.5,3700.0,86.2568,86.2748,86.1215,86.1395,3700.0
2014-08-26 13:40:00,95.52,95.67,95.48,95.54,8600.0,86.1576,86.2928,86.1215,86.1756,8600.0
2014-08-26 13:50:00,95.48,95.58,95.48,95.51,8800.0,86.1215,86.2117,86.1215,86.1485,8800.0
2014-08-26 14:00:00,95.55,95.62,95.45,95.48,23800.0,86.1846,86.2478,86.0944,86.1215,23800.0
2014-08-26 14:10:00,95.47,95.55,95.46,95.49,4200.0,86.1125,86.1846,86.1034,86.1305,4200.0
2014-08-26 14:20:00,95.55,95.55,95.4,95.4,8000.0,86.1846,86.1846,86.0493,86.0493,8000.0
2014-08-26 14:30:00,95.39,95.45,95.37,95.44,5300.0,86.0403,86.0944,86.0223,86.0854,5300.0
2014-08-26 14:40:00,95.42,95.44,95.39,95.41,10000.0,86.0674,86.0854,86.0403,86.0583,10000.0
2014-08-26 14:50:00,95.44,95.46,95.4,95.45,4800.0,86.0854,86.1034,86.0493,86.0944,4800.0
2014-08-26 15:00:00,95.47,95.47,95.39,95.39,5600.0,86.1125,86.1125,86.0403,86.0403,5600.0
2014-08-26 15:10:00,95.43,95.46,95.35,95.44,5800.0,86.0764,86.1034,86.0042,86.0854,5800.0
2014-08-26 15:20:00,95.47,95.57,95.43,95.47,6500.0,86.1125,86.2027,86.0764,86.1125,6500.0
2014-08-26 15:30:00,95.52,95.61,95.48,95.53,7100.0,86.1576,86.2387,86.1215,86.1666,7100.0
2014-08-26 15:40:00,95.55,95.62,95.51,95.56,12800.0,86.1846,86.2478,86.1485,86.1936,12800.0
2014-08-26 15:50:00,95.57,95.66,95.49,95.52,22200.0,86.2027,86.2838,86.1305,86.1576,22200.0
2014-08-27 09:30:00,95.39,95.47,95.25,95.31,12600.0,86.0403,86.1125,85.914,85.9681,12600.0
2014-08-27 09:40:00,95.23,95.31,95.13,95.2,9700.0,85.896,85.9681,85.8058,85.8689,9700.0
2014-08-27 09:50:00,95.18,95.21,95.11,95.18,9700.0,85.8509,85.8779,85.7877,85.8509,9700.0
2014-08-27 10:00:00,95.16,95.22,95.12,95.12,1700.0,85.8328,85.887,85.7968,85.7968,1700.0
2014-08-27 10:10:00,95.14,95.24,95.08,95.17,11100.0,85.8148,85.905,85.7607,85.8419,11100.0
2014-08-27 10:20:00,95.14,95.29,95.1,95.19,24100.0,85.8148,85.9501,85.7787,85.8599,24100.0
2014-08-27 10:30:00,95.19,95.32,95.18,95.29,5600.0,85.8599,85.9772,85.8509,85.9501,5600.0
2014-08-27 10:40:00,95.29,95.48,95.29,95.48,17800.0,85.9501,86.1215,85.9501,86.1215,17800.0
2014-08-27 10:50:00,95.44,95.48,95.38,95.39,15900.0,86.0854,86.1215,86.0313,86.0403,15900.0
2014-08-27 11:00:00,95.4,95.45,95.29,95.33,3000.0,86.0493,86.0944,85.9501,85.9862,3000.0
2014-08-27 11:10:00,95.36,95.4,95.34,95.38,2700.0,86.0132,86.0493,85.9952,86.0313,2700.0
2014-08-27 11:20:00,95.39,95.39,95.28,95.34,1700.0,86.0403,86.0403,85.9411,85.9952,1700.0
2014-08-27 11:30:00,95.28,95.5,95.28,95.49,2300.0,85.9411,86.1395,85.9411,86.1305,2300.0
2014-08-27 11:40:00,95.51,95.54,95.45,95.54,6300.0,86.1485,86.1756,86.0944,86.1756,6300.0
2014-08-27 11:50:00,95.56,95.72,95.54,95.72,6100.0,86.1936,86.3379,86.1756,86.3379,6100.0
2014-08-27 12:00:00,95.76,95.76,95.57,95.61,5500.0,86.374,86.374,86.2027,86.2387,5500.0
2014-08-27 12:10:00,95.61,95.68,95.61,95.68,3800.0,86.2387,86.3019,86.2387,86.3019,3800.0
2014-08-27 12:20:00,95.71,95.73,95.66,95.66,3900.0,86.3289,86.347,86.2838,86.2838,3900.0
2014-08-27 12:30:00,95.66,95.73,95.6,95.73,2700.0,86.2838,86.347,86.2297,86.347,2700.0
2014-08-27 12:40:00,95.69,95.85,95.69,95.85,12500.0,86.3109,86.4552,86.3109,86.4552,12500.0
2014-08-27 12:50:00,95.76,95.77,95.67,95.75,1100.0,86.374,86.383,86.2928,86.365,1100.0
2014-08-27 13:00:00,95.76,95.77,95.69,95.69,1200.0,86.374,86.383,86.3109,86.3109,1200.0
2014-08-27 13:10:00,95.69,95.69,95.66,95.67,500.0,86.3109,86.3109,86.2838,86.2928,500.0
2014-08-27 13:20:00,95.68,95.75,95.67,95.71,3400.0,86.3019,86.365,86.2928,86.3289,3400.0
2014-08-27 13:30:00,95.74,95.74,95.68,95.68,200.0,86.356,86.356,86.3019,86.3019,200.0
2014-08-27 13:40:00,95.69,95.69,95.62,95.65,2900.0,86.3109,86.3109,86.2478,86.2748,2900.0
2014-08-27 13:50:00,95.63,95.65,95.61,95.63,800.0,86.2568,86.2748,86.2387,86.2568,800.0
2014-08-27 14:00:00,95.63,95.63,95.63,95.63,0.0,86.2568,86.2568,86.2568,86.2568,0.0
2014-08-27 14:10:00,95.67,95.82,95.67,95.82,3400.0,86.2928,86.4281,86.2928,86.4281,3400.0
2014-08-27 14:20:00,95.78,95.78,95.75,95.76,400.0,86.3921,86.3921,86.365,86.374,400.0
2014-08-27 14:30:00,95.8,95.8,95.71,95.71,5700.0,86.4101,86.4101,86.3289,86.3289,5700.0
2014-08-27 14:40:00,95.74,95.87,95.71,95.75,34100.0,86.356,86.4732,86.3289,86.365,34100.0
2014-08-27 14:50:00,95.75,95.91,95.73,95.83,42100.0,86.365,86.5093,86.347,86.4372,42100.0
2014-08-27 15:00:00,95.78,95.78,95.66,95.66,1300.0,86.3921,86.3921,86.2838,86.2838,1300.0
2014-08-27 15:10:00,95.71,95.73,95.68,95.73,1600.0,86.3289,86.347,86.3019,86.347,1600.0
2014-08-27 15:20:00,95.74,95.77,95.7,95.72,2400.0,86.356,86.383,86.3199,86.3379,2400.0
2014-08-27 15:30:00,95.7,95.73,95.67,95.67,2900.0,86.3199,86.347,86.2928,86.2928,2900.0
2014-08-27 15:40:00,95.69,95.77,95.69,95.75,4600.0,86.3109,86.383,86.3109,86.365,4600.0
2014-08-27 15:50:00,95.75,95.75,95.7,95.71,11100.0,86.365,86.365,86.3199,86.3289,11100.0
2014-08-28 09:30:00,95.27,95.34,95.19,95.19,8800.0,85.9321,85.9952,85.8599,85.8599,8800.0
2014-08-28 09:40:00,95.3,95.57,95.23,95.54,3300.0,85.9591,86.2027,85.896,86.1756,3300.0
2014-08-28 09:50:00,95.55,95.62,95.48,95.48,3000.0,86.1846,86.2478,86.1215,86.1215,3000.0
2014-08-28 10:00:00,95.39,95.39,95.26,95.27,11800.0,86.0403,86.0403,85.923,85.9321,11800.0
2014-08-28 10:10:00,95.28,95.3,95.0,95.11,23100.0,85.9411,85.9591,85.6885,85.7877,23100.0
2014-08-28 10:20:00,95.15,95.49,95.15,95.49,4300.0,85.8238,86.1305,85.8238,86.1305,4300.0
2014-08-28 10:30:00,95.53,95.53,95.41,95.41,3000.0,86.1666,86.1666,86.0583,86.0583,3000.0
2014-08-28 10:40:00,95.39,95.74,95.39,95.68,4700.0,86.0403,86.356,86.0403,86.3019,4700.0
2014-08-28 10:50:00,95.66,95.83,95.58,95.81,3100.0,86.2838,86.4372,86.2117,86.4191,3100.0
2014-08-28 11:00:00,95.85,95.86,95.59,95.68,4500.0,86.4552,86.4642,86.2207,86.3019,4500.0
2014-08-28 11:10:00,95.63,95.63,95.4,95.4,2800.0,86.2568,86.2568,86.0493,86.0493,2800.0
2014-08-28 11:20:00,95.4,95.52,95.35,95.52,1700.0,86.0493,86.1576,86.0042,86.1576,1700.0
2014-08-28 11:30:00,95.55,95.62,95.43,95.62,4100.0,86.1846,86.2478,86.0764,86.2478,4100.0
2014-08-28 11:40:00,95.63,95.78,95.6,95.67,25800.0,86.2568,86.3921,86.2297,86.2928,25800.0
2014-08-28 11:50:00,95.64,95.91,95.6,95.89,33400.0,86.2658,86.5093,86.2297,86.4913,33400.0
2014-08-28 12:00:00,95.92,95.94,95.83,95.83,1700.0,86.5183,86.5364,86.4372,86.4372,1700.0
2014-08-28 12:10:00,95.91,95.99,95.89,95.99,700.0,86.5093,86.5815,86.4913,86.5815,700.0
2014-08-28 12:20:00,95.94,96.01,95.94,95.97,1800.0,86.5364,86.5995,86.5364,86.5634,1800.0
2014-08-28 12:30:00,96.01,96.04,95.99,96.01,700.0,86.5995,86.6266,86.5815,86.5995,700.0
2014-08-28 12:40:00,96.01,96.1,96.01,96.05,1600.0,86.5995,86.6807,86.5995,86.6356,1600.0
2014-08-28 12:50:00,95.99,96.04,95.92,95.98,700.0,86.5815,86.6266,86.5183,86.5725,700.0
2014-08-28 13:00:00,95.99,95.99,95.89,95.96,1200.0,86.5815,86.5815,86.4913,86.5544,1200.0
2014-08-28 13:10:00,95.99,96.03,95.93,95.99,1100.0,86.5815,86.6176,86.5274,86.5815,1100.0
2014-08-28 13:20:00,95.95,95.98,95.82,95.82,1600.0,86.5454,86.5725,86.4281,86.4281,1600.0
2014-08-28 13:30:00,95.86,95.95,95.81,95.91,12900.0,86.4642,86.5454,86.4191,86.5093,12900.0
2014-08-28 13:40:00,95.89,95.93,95.89,95.93,500.0,86.4913,86.5274,86.4913,86.5274,500.0
2014-08-28 13:50:00,95.95,95.98,95.88,95.88,1900.0,86.5454,86.5725,86.4823,86.4823,1900.0
2014-08-28 14:00:00,95.91,95.95,95.91,95.95,600.0,86.5093,86.5454,86.5093,86.5454,600.0
2014-08-28 14:10:00,95.95,95.98,95.95,95.95,600.0,86.5454,86.5725,86.5454,86.5454,600.0
2014-08-28 14:20:00,95.95,96.01,95.95,95.98,1400.0,86.5454,86.5995,86.5454,86.5725,1400.0
2014-08-28 14:30:00,96.01,96.15,96.01,96.15,6100.0,86.5995,86.7258,86.5995,86.7258,6100.0
2014-08-28 14:40:00,96.16,96.17,96.12,96.13,3800.0,86.7348,86.7438,86.6987,86.7078,3800.0
2014-08-28 14:50:00,96.13,96.16,96.1,96.12,3800.0,86.7078,86.7348,86.6807,86.6987,3800.0
2014-08-28 15:00:00,96.13,96.17,96.12,96.14,2300.0,86.7078,86.7438,86.6987,86.7168,2300.0
2014-08-28 15:10:00,96.14,96.16,96.09,96.16,1700.0,86.7168,86.7348,86.6717,86.7348,1700.0
2014-08-28 15:20:00,96.19,96.19,96.11,96.15,2900.0,86.7619,86.7619,86.6897,86.7258,2900.0
2014-08-28 15:30:00,96.14,96.23,96.14,96.14,9000.0,86.7168,86.798,86.7168,86.7168,9000.0
2014-08-28 15:40:00,96.19,96.19,96.09,96.09,8100.0,86.7619,86.7619,86.6717,86.6717,8100.0
2014-08-28 15:50:00,96.08,96.08,95.9,95.94,22500.0,86.6627,86.6627,86.5003,86.5364,22500.0
2014-08-29 09:30:00,95.63,95.82,95.62,95.64,27000.0,86.2568,86.4281,86.2478,86.2658,27000.0
2014-08-29 09:40:00,95.5,95.53,95.28,95.28,4600.0,86.1395,86.1666,85.9411,85.9411,4600.0
2014-08-29 09:50:00,95.3,95.36,95.13,95.3,26100.0,85.9591,86.0132,85.8058,85.9591,26100.0
2014-08-29 10:00:00,95.32,95.35,95.15,95.16,7000.0,85.9772,86.0042,85.8238,85.8328,7000.0
2014-08-29 10:10:00,95.15,95.31,95.15,95.25,3700.0,85.8238,85.9681,85.8238,85.914,3700.0
2014-08-29 10:20:00,95.24,95.3,94.98,95.13,24100.0,85.905,85.9591,85.6705,85.8058,24100.0
2014-08-29 10:30:00,95.08,95.44,95.04,95.44,15200.0,85.7607,86.0854,85.7246,86.0854,15200.0
2014-08-29 10:40:00,95.41,95.46,95.26,95.36,14700.0,86.0583,86.1034,85.923,86.0132,14700.0
2014-08-29 10:50:00,95.35,95.52,95.34,95.49,19000.0,86.0042,86.1576,85.9952,86.1305,19000.0
2014-08-29 11:00:00,95.51,95.58,95.43,95.48,11700.0,86.1485,86.2117,86.0764,86.1215,11700.0
2014-08-29 11:10:00,95.48,95.71,95.46,95.7,14600.0,86.1215,86.3289,86.1034,86.3199,14600.0
2014-08-29 11:20:00,95.7,95.75,95.63,95.71,15300.0,86.3199,86.365,86.2568,86.3289,15300.0
2014-08-29 11:30:00,95.76,95.89,95.68,95.78,32300.0,86.374,86.4913,86.3019,86.3921,32300.0
2014-08-29 11:40:00,95.78,96.36,95.75,96.21,77000.0,86.3921,86.9152,86.365,86.7799,77000.0
2014-08-29 11:50:00,96.25,96.73,96.25,96.35,101600.0,86.816,87.249,86.816,86.9062,101600.0
2014-08-29 12:00:00,96.39,96.59,96.35,96.43,27200.0,86.9423,87.1227,86.9062,86.9784,27200.0
2014-08-29 12:10:00,96.43,96.43,96.35,96.36,2700.0,86.9784,86.9784,86.9062,86.9152,2700.0
2014-08-29 12:20:00,96.41,96.41,96.17,96.23,12300.0,86.9603,86.9603,86.7438,86.798,12300.0
2014-08-29 12:30:00,96.23,96.26,96.23,96.26,500.0,86.798,86.825,86.798,86.825,500.0
2014-08-29 12:40:00,96.29,96.32,96.27,96.28,2500.0,86.8521,86.8791,86.834,86.8431,2500.0
2014-08-29 12:50:00,96.28,96.35,96.28,96.33,900.0,86.8431,86.9062,86.8431,86.8882,900.0
2014-08-29 13:00:00,96.37,96.4,96.32,96.37,1300.0,86.9242,86.9513,86.8791,86.9242,1300.0
2014-08-29 13:10:00,96.35,96.36,96.27,96.27,5400.0,86.9062,86.9152,86.834,86.834,5400.0
2014-08-29 13:20:00,96.25,96.25,96.13,96.19,5400.0,86.816,86.816,86.7078,86.7619,5400.0
2014-08-29 13:30:00,96.19,96.19,96.03,96.17,12100.0,86.7619,86.7619,86.6176,86.7438,12100.0
2014-08-29 13:40:00,96.19,96.19,96.1,96.12,13600.0,86.7619,86.7619,86.6807,86.6987,13600.0
2014-08-29 13:50:00,96.13,96.18,96.13,96.18,3700.0,86.7078,86.7529,86.7078,86.7529,3700.0
2014-08-29 14:00:00,96.17,96.22,96.15,96.22,2400.0,86.7438,86.7889,86.7258,86.7889,2400.0
2014-08-29 14:10:00,96.22,96.29,96.22,96.25,12100.0,86.7889,86.8521,86.7889,86.816,12100.0
2014-08-29 14:20:00,96.24,96.28,96.21,96.23,8100.0,86.807,86.8431,86.7799,86.798,8100.0
2014-08-29 14:30:00,96.23,96.23,96.11,96.12,4500.0,86.798,86.798,86.6897,86.6987,4500.0
2014-08-29 14:40:00,96.13,96.16,95.97,96.02,74100.0,86.7078,86.7348,86.5634,86.6085,74100.0
2014-08-29 14:50:00,96.02,96.05,95.95,95.96,4800.0,86.6085,86.6356,86.5454,86.5544,4800.0
2014-08-29 15:00:00,95.95,96.08,95.95,96.06,6500.0,86.5454,86.6627,86.5454,86.6446,6500.0
2014-08-29 15:10:00,96.04,96.11,96.02,96.02,10200.0,86.6266,86.6897,86.6085,86.6085,10200.0
2014-08-29 15:20:00,96.01,96.08,95.99,96.02,15600.0,86.5995,86.6627,86.5815,86.6085,15600.0
2014-08-29 15:30:00,96.02,96.13,96.02,96.09,9600.0,86.6085,86.7078,86.6085,86.6717,9600.0
2014-08-29 15:40:00,96.09,96.15,96.09,96.14,10300.0,86.6717,86.7258,86.6717,86.7168,10300.0
2014-08-29 15:50:00,96.14,96.29,96.11,96.11,56400.0,86.7168,86.8521,86.6897,86.6897,56400.0
2014-09-02 09:30:00,96.08,96.54,96.08,96.54,37600.0,86.6627,87.0776,86.6627,87.0776,37600.0
2014-09-02 09:40:00,96.51,99.92,96.5,99.16,534300.0,87.0505,90.1263,87.0415,89.4408,534300.0
2014-09-02 09:50:00,99.17,99.42,98.28,98.8,192000.0,89.4498,89.6753,88.647,89.1161,192000.0
2014-09-02 10:00:00,98.87,99.75,98.68,99.68,239900.0,89.1792,89.9729,89.0078,89.9098,239900.0
2014-09-02 10:10:00,99.69,101.28,99.59,100.08,262700.0,89.9188,91.353,89.8286,90.2706,262700.0
2014-09-02 10:20:00,100.04,100.23,99.61,100.19,68900.0,90.2345,90.4059,89.8467,90.3698,68900.0
2014-09-02 10:30:00,100.22,100.31,99.62,99.91,61000.0,90.3969,90.4781,89.8557,90.1173,61000.0
2014-09-02 10:40:00,99.94,100.05,99.77,100.04,23100.0,90.1443,90.2435,89.991,90.2345,23100.0
2014-09-02 10:50:00,99.99,100.09,99.83,100.07,24500.0,90.1894,90.2796,90.0451,90.2616,24500.0
2014-09-02 11:00:00,100.1,100.52,100.08,100.52,43500.0,90.2886,90.6675,90.2706,90.6675,43500.0
2014-09-02 11:10:00,100.49,100.52,99.77,99.78,41700.0,90.6404,90.6675,89.991,90.0,41700.0
2014-09-02 11:20:00,99.76,99.91,99.58,99.67,34200.0,89.982,90.1173,89.8196,89.9008,34200.0
2014-09-02 11:30:00,99.65,99.84,99.47,99.7,128000.0,89.8827,90.0541,89.7204,89.9278,128000.0
2014-09-02 11:40:00,99.71,99.92,99.7,99.86,10700.0,89.9369,90.1263,89.9278,90.0722,10700.0
2014-09-02 11:50:00,99.87,99.87,99.51,99.57,14700.0,90.0812,90.0812,89.7565,89.8106,14700.0
2014-09-02 12:00:00,99.53,99.7,99.53,99.7,13300.0,89.7745,89.9278,89.7745,89.9278,13300.0
2014-09-02 12:10:00,99.7,99.75,99.51,99.57,12900.0,89.9278,89.9729,89.7565,89.8106,12900.0
2014-09-02 12:20:00,99.55,99.99,99.52,99.99,15200.0,89.7925,90.1894,89.7655,90.1894,15200.0
2014-09-02 12:30:00,99.96,99.99,99.7,99.7,14700.0,90.1624,90.1894,89.9278,89.9278,14700.0
2014-09-02 12:40:00,99.72,99.74,99.6,99.66,8500.0,89.9459,89.9639,89.8376,89.8918,8500.0
2014-09-02 12:50:00,99.66,99.68,99.47,99.54,5200.0,89.8918,89.9098,89.7204,89.7835,5200.0
2014-09-02 13:00:00,99.52,99.58,99.5,99.55,6700.0,89.7655,89.8196,89.7475,89.7925,6700.0
2014-09-02 13:10:00,99.55,99.75,99.55,99.62,21300.0,89.7925,89.9729,89.7925,89.8557,21300.0
2014-09-02 13:20:00,99.54,99.8,99.45,99.75,17700.0,89.7835,90.018,89.7024,89.9729,17700.0
2014-09-02 13:30:00,99.75,99.87,99.7,99.87,12200.0,89.9729,90.0812,89.9278,90.0812,12200.0
2014-09-02 13:40:00,99.86,99.88,99.77,99.78,8300.0,90.0722,90.0902,89.991,90.0,8300.0
2014-09-02 13:50:00,99.78,99.83,99.69,99.69,10000.0,90.0,90.0451,89.9188,89.9188,10000.0
2014-09-02 14:00:00,99.69,99.76,99.64,99.76,5500.0,89.9188,89.982,89.8737,89.982,5500.0
2014-09-02 14:10:00,99.76,99.76,99.66,99.75,11600.0,89.982,89.982,89.8918,89.9729,11600.0
2014-09-02 14:20:00,99.72,99.72,99.62,99.64,10800.0,89.9459,89.9459,89.8557,89.8737,10800.0
2014-09-02 14:30:00,99.65,99.65,99.6,99.65,9100.0,89.8827,89.8827,89.8376,89.8827,9100.0
2014-09-02 14:40:00,99.62,99.71,99.61,99.71,4400.0,89.8557,89.9369,89.8467,89.9369,4400.0
2014-09-02 14:50:00,99.7,100.0,99.7,99.97,30300.0,89.9278,90.1984,89.9278,90.1714,30300.0
2014-09-02 15:00:00,99.97,100.12,99.9,99.9,19700.0,90.1714,90.3067,90.1082,90.1082,19700.0
2014-09-02 15:10:00,99.89,100.04,99.89,100.03,11100.0,90.0992,90.2345,90.0992,90.2255,11100.0
2014-09-02 15:20:00,100.04,100.24,100.01,100.19,25600.0,90.2345,90.4149,90.2075,90.3698,25600.0
2014-09-02 15:30:00,100.21,100.45,100.21,100.42,59600.0,90.3879,90.6043,90.3879,90.5773,59600.0
2014-09-02 15:40:00,100.44,100.5,100.39,100.4,54000.0,90.5953,90.6494,90.5502,90.5592,54000.0
2014-09-02 15:50:00,100.4,100.5,100.26,100.29,81900.0,90.5592,90.6494,90.433,90.46,81900.0
2014-09-03 09:30:00,99.65,99.7,99.55,99.62,75500.0,89.8827,89.9278,89.7925,89.8557,75500.0
2014-09-03 09:40:00,99.6,99.7,99.42,99.56,39500.0,89.8376,89.9278,89.6753,89.8016,39500.0
2014-09-03 09:50:00,99.56,99.59,99.43,99.5,14100.0,89.8016,89.8286,89.6843,89.7475,14100.0
2014-09-03 10:00:00,99.52,99.55,99.22,99.26,23100.0,89.7655,89.7925,89.4949,89.531,23100.0
2014-09-03 10:10:00,99.23,99.28,98.52,98.56,64800.0,89.5039,89.549,88.8635,88.8996,64800.0
2014-09-03 10:20:00,98.56,98.56,98.11,98.18,48500.0,88.8996,88.8996,88.4937,88.5568,48500.0
2014-09-03 10:30:00,98.17,98.88,98.17,98.85,21000.0,88.5478,89.1882,88.5478,89.1612,21000.0
2014-09-03 10:40:00,98.91,98.98,98.76,98.82,10500.0,89.2153,89.2784,89.08,89.1341,10500.0
2014-09-03 10:50:00,98.8,98.97,98.79,98.86,13700.0,89.1161,89.2694,89.107,89.1702,13700.0
2014-09-03 11:00:00,98.86,98.88,98.67,98.75,9600.0,89.1702,89.1882,88.9988,89.071,9600.0
2014-09-03 11:10:00,98.73,98.76,98.41,98.58,31300.0,89.0529,89.08,88.7643,88.9176,31300.0
2014-09-03 11:20:00,98.61,98.62,98.32,98.35,22100.0,88.9447,88.9537,88.6831,88.7102,22100.0
2014-09-03 11:30:00,98.37,98.55,98.37,98.51,9400.0,88.7282,88.8906,88.7282,88.8545,9400.0
2014-09-03 11:40:00,98.54,98.6,98.54,98.6,1700.0,88.8815,88.9357,88.8815,88.9357,1700.0
2014-09-03 11:50:00,98.54,98.77,98.45,98.55,35300.0,88.8815,89.089,88.8004,88.8906,35300.0
2014-09-03 12:00:00,98.5,98.51,98.39,98.51,24100.0,88.8455,88.8545,88.7462,88.8545,24100.0
2014-09-03 12:10:00,98.54,98.58,98.51,98.54,600.0,88.8815,88.9176,88.8545,88.8815,600.0
2014-09-03 12:20:00,98.56,98.58,98.51,98.54,2100.0,88.8996,88.9176,88.8545,88.8815,2100.0
2014-09-03 12:30:00,98.58,98.58,98.51,98.53,300.0,88.9176,88.9176,88.8545,88.8725,300.0
2014-09-03 12:40:00,98.54,98.82,98.54,98.82,22900.0,88.8815,89.1341,88.8815,89.1341,22900.0
2014-09-03 12:50:00,98.84,98.85,98.25,98.68,30500.0,89.1521,89.1612,88.62,89.0078,30500.0
2014-09-03 13:00:00,98.7,98.73,98.67,98.72,21900.0,89.0259,89.0529,88.9988,89.0439,21900.0
2014-09-03 13:10:00,98.71,98.76,98.71,98.71,6300.0,89.0349,89.08,89.0349,89.0349,6300.0
2014-09-03 13:20:00,98.71,98.76,98.66,98.66,4500.0,89.0349,89.08,88.9898,88.9898,4500.0
2014-09-03 13:30:00,98.71,98.74,98.65,98.65,3000.0,89.0349,89.0619,88.9808,88.9808,3000.0
2014-09-03 13:40:00,98.66,98.66,98.48,98.48,8800.0,88.9898,88.9898,88.8274,88.8274,8800.0
2014-09-03 13:50:00,98.48,98.49,98.37,98.39,34800.0,88.8274,88.8364,88.7282,88.7462,34800.0
2014-09-03 14:00:00,98.39,98.43,98.36,98.4,7800.0,88.7462,88.7823,88.7192,88.7553,7800.0
2014-09-03 14:10:00,98.4,98.44,98.4,98.41,4700.0,88.7553,88.7913,88.7553,88.7643,4700.0
2014-09-03 14:20:00,98.41,98.49,98.36,98.36,4800.0,88.7643,88.8364,88.7192,88.7192,4800.0
2014-09-03 14:30:00,98.4,98.46,98.36,98.36,3400.0,88.7553,88.8094,88.7192,88.7192,3400.0
2014-09-03 14:40:00,98.36,98.41,98.33,98.33,16100.0,88.7192,88.7643,88.6921,88.6921,16100.0
2014-09-03 14:50:00,98.32,98.37,98.31,98.35,14100.0,88.6831,88.7282,88.6741,88.7102,14100.0
2014-09-03 15:00:00,98.33,98.36,98.23,98.28,28400.0,88.6921,88.7192,88.6019,88.647,28400.0
2014-09-03 15:10:00,98.27,98.32,98.17,98.32,14700.0,88.638,88.6831,88.5478,88.6831,14700.0
2014-09-03 15:20:00,98.34,98.36,98.12,98.12,25800.0,88.7011,88.7192,88.5027,88.5027,25800.0
2014-09-03 15:30:00,98.12,98.14,98.01,98.06,25400.0,88.5027,88.5208,88.4035,88.4486,25400.0
2014-09-03 15:40:00,98.05,98.05,97.86,97.98,42500.0,88.4396,88.4396,88.2682,88.3764,42500.0
2014-09-03 15:50:00,97.98,98.14,97.97,98.01,72500.0,88.3764,88.5208,88.3674,88.4035,72500.0
2014-09-04 09:30:00,98.57,99.0,98.29,98.79,61700.0,88.9086,89.2965,88.656,89.107,61700.0
2014-09-04 09:40:00,98.74,98.99,98.68,98.97,15900.0,89.0619,89.2874,89.0078,89.2694,15900.0
2014-09-04 09:50:00,98.99,99.23,98.99,99.2,72000.0,89.2874,89.5039,89.2874,89.4769,72000.0
2014-09-04 10:00:00,99.22,99.4,99.03,99.39,45900.0,89.4949,89.6573,89.3235,89.6482,45900.0
2014-09-04 10:10:00,99.4,99.56,99.34,99.53,40500.0,89.6573,89.8016,89.6031,89.7745,40500.0
2014-09-04 10:20:00,99.48,99.64,99.43,99.56,21500.0,89.7294,89.8737,89.6843,89.8016,21500.0
2014-09-04 10:30:00,99.56,99.57,99.0,99.07,28600.0,89.8016,89.8106,89.2965,89.3596,28600.0
2014-09-04 10:40:00,99.05,99.29,99.04,99.29,18600.0,89.3416,89.558,89.3325,89.558,18600.0
2014-09-04 10:50:00,99.29,99.44,99.26,99.26,26200.0,89.558,89.6933,89.531,89.531,26200.0
2014-09-04 11:00:00,99.31,99.42,99.21,99.28,24400.0,89.5761,89.6753,89.4859,89.549,24400.0
2014-09-04 11:10:00,99.29,99.29,98.8,99.0,27500.0,89.558,89.558,89.1161,89.2965,27500.0
2014-09-04 11:20:00,99.0,99.01,98.83,98.93,39300.0,89.2965,89.3055,89.1431,89.2333,39300.0
2014-09-04 11:30:00,98.86,98.89,98.65,98.68,18000.0,89.1702,89.1972,88.9808,89.0078,18000.0
2014-09-04 11:40:00,98.68,98.7,98.43,98.43,17300.0,89.0078,89.0259,88.7823,88.7823,17300.0
2014-09-04 11:50:00,98.43,98.56,98.36,98.55,8900.0,88.7823,88.8996,88.7192,88.8906,8900.0
2014-09-04 12:00:00,98.55,98.66,98.55,98.65,1800.0,88.8906,88.9898,88.8906,88.9808,1800.0
2014-09-04 12:10:00,98.65,98.68,98.53,98.61,8100.0,88.9808,89.0078,88.8725,88.9447,8100.0
2014-09-04 12:20:00,98.58,98.62,98.47,98.54,10200.0,88.9176,88.9537,88.8184,88.8815,10200.0
2014-09-04 12:30:00,98.5,98.58,98.49,98.58,4200.0,88.8455,88.9176,88.8364,88.9176,4200.0
2014-09-04 12:40:00,98.58,98.69,98.58,98.68,1900.0,88.9176,89.0168,88.9176,89.0078,1900.0
2014-09-04 12:50:00,98.69,98.77,98.69,98.75,2300.0,89.0168,89.089,89.0168,89.071,2300.0
2014-09-04 13:00:00,98.74,98.82,98.71,98.82,4800.0,89.0619,89.1341,89.0349,89.1341,4800.0
2014-09-04 13:10:00,98.79,98.86,98.61,98.61,18800.0,89.107,89.1702,88.9447,88.9447,18800.0
2014-09-04 13:20:00,98.66,98.86,95.81,95.92,483100.0,88.9898,89.1702,86.4191,86.5183,483100.0
2014-09-04 13:30:00,95.96,98.33,95.91,98.06,203500.0,86.5544,88.6921,86.5093,88.4486,203500.0
2014-09-04 13:40:00,98.09,98.55,98.09,98.35,35300.0,88.4757,88.8906,88.4757,88.7102,35300.0
2014-09-04 13:50:00,98.35,98.48,98.21,98.38,16700.0,88.7102,88.8274,88.5839,88.7372,16700.0
2014-09-04 14:00:00,98.34,98.49,98.34,98.41,16400.0,88.7011,88.8364,88.7011,88.7643,16400.0
2014-09-04 14:10:00,98.37,98.93,98.37,98.75,31000.0,88.7282,89.2333,88.7282,89.071,31000.0
2014-09-04 14:20:00,98.73,98.91,98.66,98.66,19800.0,89.0529,89.2153,88.9898,88.9898,19800.0
2014-09-04 14:30:00,98.7,98.83,98.23,98.47,33800.0,89.0259,89.1431,88.6019,88.8184,33800.0
2014-09-04 14:40:00,98.47,98.51,98.2,98.31,17700.0,88.8184,88.8545,88.5749,88.6741,17700.0
2014-09-04 14:50:00,98.26,98.38,98.17,98.18,8200.0,88.629,88.7372,88.5478,88.5568,8200.0
2014-09-04 15:00:00,98.17,98.23,98.06,98.08,13200.0,88.5478,88.6019,88.4486,88.4666,13200.0
2014-09-04 15:10:00,98.08,98.12,97.85,97.95,32000.0,88.4666,88.5027,88.2592,88.3494,32000.0
2014-09-04 15:20:00,97.95,98.19,97.85,98.03,48100.0,88.3494,88.5659,88.2592,88.4215,48100.0
2014-09-04 15:30:00,98.04,98.12,97.92,98.02,27800.0,88.4306,88.5027,88.3223,88.4125,27800.0
2014-09-04 15:40:00,98.05,98.14,97.98,98.08,57100.0,88.4396,88.5208,88.3764,88.4666,57100.0
2014-09-04 15:50:00,98.09,98.13,97.96,98.04,114600.0,88.4757,88.5117,88.3584,88.4306,114600.0
2014-09-05 09:30:00,97.88,97.89,97.48,97.48,19400.0,88.2862,88.2953,87.9254,87.9254,19400.0
2014-09-05 09:40:00,97.49,97.8,97.41,97.8,7900.0,87.9345,88.2141,87.8623,88.2141,7900.0
2014-09-05 09:50:00,97.63,97.74,97.4,97.63,7600.0,88.0607,88.16,87.8533,88.0607,7600.0
2014-09-05 10:00:00,97.63,97.8,97.58,97.8,6900.0,88.0607,88.2141,88.0156,88.2141,6900.0
2014-09-05 10:10:00,97.78,97.78,97.63,97.68,700.0,88.196,88.196,88.0607,88.1058,700.0
2014-09-05 10:20:00,97.7,97.84,97.7,97.77,1900.0,88.1239,88.2502,88.1239,88.187,1900.0
2014-09-05 10:30:00,97.75,97.8,97.59,97.59,9700.0,88.169,88.2141,88.0247,88.0247,9700.0
2014-09-05 10:40:00,97.65,98.02,97.64,97.95,16500.0,88.0788,88.4125,88.0698,88.3494,16500.0
2014-09-05 10:50:00,97.97,98.05,97.89,97.89,16200.0,88.3674,88.4396,88.2953,88.2953,16200.0
2014-09-05 11:00:00,97.93,98.03,97.93,98.01,8500.0,88.3313,88.4215,88.3313,88.4035,8500.0
2014-09-05 11:10:00,97.95,98.02,97.91,97.96,2600.0,88.3494,88.4125,88.3133,88.3584,2600.0
2014-09-05 11:20:00,97.85,97.85,97.65,97.65,2700.0,88.2592,88.2592,88.0788,88.0788,2700.0
2014-09-05 11:30:00,97.69,97.84,97.69,97.83,3700.0,88.1149,88.2502,88.1149,88.2411,3700.0
2014-09-05 11:40:00,97.83,97.85,97.81,97.81,300.0,88.2411,88.2592,88.2231,88.2231,300.0
2014-09-05 11:50:00,97.87,97.88,97.67,97.67,6600.0,88.2772,88.2862,88.0968,88.0968,6600.0
2014-09-05 12:00:00,97.74,97.77,97.73,97.75,900.0,88.16,88.187,88.1509,88.169,900.0
2014-09-05 12:10:00,97.79,97.81,97.7,97.7,2900.0,88.2051,88.2231,88.1239,88.1239,2900.0
2014-09-05 12:20:00,97.71,97.72,97.67,97.72,700.0,88.1329,88.1419,88.0968,88.1419,700.0
2014-09-05 12:30:00,97.74,97.82,97.73,97.78,5200.0,88.16,88.2321,88.1509,88.196,5200.0
2014-09-05 12:40:00,97.81,97.81,97.7,97.71,2000.0,88.2231,88.2231,88.1239,88.1329,2000.0
2014-09-05 12:50:00,97.78,97.79,97.74,97.75,4400.0,88.196,88.2051,88.16,88.169,4400.0
2014-09-05 13:00:00,97.75,97.81,97.71,97.76,12000.0,88.169,88.2231,88.1329,88.178,12000.0
2014-09-05 13:10:00,97.75,97.78,97.74,97.75,8500.0,88.169,88.196,88.16,88.169,8500.0
2014-09-05 13:20:00,97.77,97.77,97.7,97.7,4700.0,88.187,88.187,88.1239,88.1239,4700.0
2014-09-05 13:30:00,97.73,97.82,97.73,97.82,1300.0,88.1509,88.2321,88.1509,88.2321,1300.0
2014-09-05 13:40:00,97.76,97.76,97.71,97.73,1500.0,88.178,88.178,88.1329,88.1509,1500.0
2014-09-05 13:50:00,97.75,97.75,97.75,97.75,200.0,88.169,88.169,88.169,88.169,200.0
2014-09-05 14:00:00,97.76,97.78,97.75,97.75,11800.0,88.178,88.196,88.169,88.169,11800.0
2014-09-05 14:10:00,97.76,97.77,97.73,97.77,4500.0,88.178,88.187,88.1509,88.187,4500.0
2014-09-05 14:20:00,97.75,97.77,97.73,97.74,9200.0,88.169,88.187,88.1509,88.16,9200.0
2014-09-05 14:30:00,97.76,97.77,97.73,97.75,1900.0,88.178,88.187,88.1509,88.169,1900.0
2014-09-05 14:40:00,97.75,97.79,97.72,97.79,5200.0,88.169,88.2051,88.1419,88.2051,5200.0
2014-09-05 14:50:00,97.76,97.84,97.75,97.81,6000.0,88.178,88.2502,88.169,88.2231,6000.0
2014-09-05 15:00:00,97.86,97.96,97.84,97.85,12500.0,88.2682,88.3584,88.2502,88.2592,12500.0
2014-09-05 15:10:00,97.86,97.88,97.75,97.76,9600.0,88.2682,88.2862,88.169,88.178,9600.0
2014-09-05 15:20:00,97.76,97.89,97.73,97.78,34100.0,88.178,88.2953,88.1509,88.196,34100.0
2014-09-05 15:30:00,97.78,97.86,97.75,97.78,13500.0,88.196,88.2682,88.169,88.196,13500.0
2014-09-05 15:40:00,97.78,97.86,97.75,97.78,30400.0,88.196,88.2682,88.169,88.196,30400.0
2014-09-05 15:50:00,97.77,97.84,97.69,97.71,76700.0,88.187,88.2502,88.1149,88.1329,76700.0
2014-09-08 09:30:00,97.66,97.98,97.66,97.98,108900.0,88.0878,88.3764,88.0878,88.3764,108900.0
2014-09-08 09:40:00,97.98,98.0,97.8,98.0,14100.0,88.3764,88.3945,88.2141,88.3945,14100.0
2014-09-08 09:50:00,97.93,97.98,97.87,97.88,5200.0,88.3313,88.3764,88.2772,88.2862,5200.0
2014-09-08 10:00:00,97.91,98.01,97.81,97.81,8400.0,88.3133,88.4035,88.2231,88.2231,8400.0
2014-09-08 10:10:00,97.78,97.78,97.63,97.63,6000.0,88.196,88.196,88.0607,88.0607,6000.0
2014-09-08 10:20:00,97.62,97.62,97.53,97.53,2000.0,88.0517,88.0517,87.9705,87.9705,2000.0
2014-09-08 10:30:00,97.54,97.69,97.43,97.61,5000.0,87.9796,88.1149,87.8803,88.0427,5000.0
2014-09-08 10:40:00,97.69,97.78,97.67,97.73,13700.0,88.1149,88.196,88.0968,88.1509,13700.0
2014-09-08 10:50:00,97.78,97.8,97.7,97.8,4200.0,88.196,88.2141,88.1239,88.2141,4200.0
2014-09-08 11:00:00,97.77,97.91,97.77,97.82,25000.0,88.187,88.3133,88.187,88.2321,25000.0
2014-09-08 11:10:00,97.89,97.94,97.86,97.92,10100.0,88.2953,88.3404,88.2682,88.3223,10100.0
2014-09-08 11:20:00,97.87,97.87,97.79,97.79,16100.0,88.2772,88.2772,88.2051,88.2051,16100.0
2014-09-08 11:30:00,97.82,97.83,97.74,97.76,18600.0,88.2321,88.2411,88.16,88.178,18600.0
2014-09-08 11:40:00,97.74,97.83,97.61,97.62,34600.0,88.16,88.2411,88.0427,88.0517,34600.0
2014-09-08 11:50:00,97.67,97.67,97.44,97.54,6400.0,88.0968,88.0968,87.8894,87.9796,6400.0
2014-09-08 12:00:00,97.6,97.64,97.58,97.58,700.0,88.0337,88.0698,88.0156,88.0156,700.0
2014-09-08 12:10:00,97.6,97.6,97.55,97.55,700.0,88.0337,88.0337,87.9886,87.9886,700.0
2014-09-08 12:20:00,97.6,97.66,97.6,97.66,600.0,88.0337,88.0878,88.0337,88.0878,600.0
2014-09-08 12:30:00,97.7,97.7,97.61,97.61,9800.0,88.1239,88.1239,88.0427,88.0427,9800.0
2014-09-08 12:40:00,97.65,97.7,97.64,97.64,1100.0,88.0788,88.1239,88.0698,88.0698,1100.0
2014-09-08 12:50:00,97.67,97.67,97.67,97.67,300.0,88.0968,88.0968,88.0968,88.0968,300.0
2014-09-08 13:00:00,97.67,97.68,97.54,97.55,7900.0,88.0968,88.1058,87.9796,87.9886,7900.0
2014-09-08 13:10:00,97.48,97.51,97.23,97.26,28100.0,87.9254,87.9525,87.6999,87.727,28100.0
2014-09-08 13:20:00,97.27,97.27,97.23,97.23,2300.0,87.736,87.736,87.6999,87.6999,2300.0
2014-09-08 13:30:00,97.19,97.19,97.1,97.14,1600.0,87.6639,87.6639,87.5827,87.6188,1600.0
2014-09-08 13:40:00,97.13,97.15,97.07,97.09,5200.0,87.6097,87.6278,87.5556,87.5737,5200.0
2014-09-08 13:50:00,97.11,97.21,97.07,97.21,9600.0,87.5917,87.6819,87.5556,87.6819,9600.0
2014-09-08 14:00:00,97.14,97.19,97.14,97.16,500.0,87.6188,87.6639,87.6188,87.6368,500.0
2014-09-08 14:10:00,97.25,97.31,97.08,97.09,45300.0,87.718,87.7721,87.5646,87.5737,45300.0
2014-09-08 14:20:00,97.09,97.09,96.99,96.99,13700.0,87.5737,87.5737,87.4835,87.4835,13700.0
2014-09-08 14:30:00,96.97,97.08,96.97,97.06,8900.0,87.4654,87.5646,87.4654,87.5466,8900.0
2014-09-08 14:40:00,97.1,97.27,97.08,97.27,3200.0,87.5827,87.736,87.5646,87.736,3200.0
2014-09-08 14:50:00,97.27,97.32,97.23,97.27,1700.0,87.736,87.7811,87.6999,87.736,1700.0
2014-09-08 15:00:00,97.3,97.4,97.3,97.39,1700.0,87.7631,87.8533,87.7631,87.8443,1700.0
2014-09-08 15:10:00,97.39,97.39,97.32,97.38,2700.0,87.8443,87.8443,87.7811,87.8352,2700.0
2014-09-08 15:20:00,97.38,97.41,97.32,97.39,3800.0,87.8352,87.8623,87.7811,87.8443,3800.0
2014-09-08 15:30:00,97.38,97.45,97.38,97.41,7300.0,87.8352,87.8984,87.8352,87.8623,7300.0
2014-09-08 15:40:00,97.41,97.51,97.4,97.49,20600.0,87.8623,87.9525,87.8533,87.9345,20600.0
2014-09-08 15:50:00,97.48,97.61,97.31,97.37,86400.0,87.9254,88.0427,87.7721,87.8262,86400.0
2014-09-09 09:30:00,97.56,97.63,97.21,97.35,29400.0,87.9976,88.0607,87.6819,87.8082,29400.0
2014-09-09 09:40:00,97.37,97.38,97.16,97.25,47800.0,87.8262,87.8352,87.6368,87.718,47800.0
2014-09-09 09:50:00,97.24,97.37,97.19,97.28,10000.0,87.709,87.8262,87.6639,87.745,10000.0
2014-09-09 10:00:00,97.26,97.45,97.26,97.43,10900.0,87.727,87.8984,87.727,87.8803,10900.0
2014-09-09 10:10:00,97.41,97.51,97.37,97.46,15900.0,87.8623,87.9525,87.8262,87.9074,15900.0
2014-09-09 10:20:00,97.46,97.6,97.41,97.6,3600.0,87.9074,88.0337,87.8623,88.0337,3600.0
2014-09-09 10:30:00,97.58,97.68,97.53,97.65,4000.0,88.0156,88.1058,87.9705,88.0788,4000.0
2014-09-09 10:40:00,97.57,97.68,97.55,97.67,6600.0,88.0066,88.1058,87.9886,88.0968,6600.0
2014-09-09 10:50:00,97.69,97.73,97.64,97.67,3100.0,88.1149,88.1509,88.0698,88.0968,3100.0
2014-09-09 11:00:00,97.67,97.7,97.64,97.64,15500.0,88.0968,88.1239,88.0698,88.0698,15500.0
2014-09-09 11:10:00,97.68,97.75,97.66,97.67,5400.0,88.1058,88.169,88.0878,88.0968,5400.0
2014-09-09 11:20:00,97.62,97.62,97.46,97.5,1400.0,88.0517,88.0517,87.9074,87.9435,1400.0
2014-09-09 11:30:00,97.49,97.51,97.39,97.39,10500.0,87.9345,87.9525,87.8443,87.8443,10500.0
2014-09-09 11:40:00,97.49,97.49,97.42,97.45,400.0,87.9345,87.9345,87.8713,87.8984,400.0
2014-09-09 11:50:00,97.48,97.48,97.46,97.46,300.0,87.9254,87.9254,87.9074,87.9074,300.0
2014-09-09 12:00:00,97.46,97.46,97.28,97.36,2900.0,87.9074,87.9074,87.745,87.8172,2900.0
2014-09-09 12:10:00,97.42,97.49,97.37,97.47,3300.0,87.8713,87.9345,87.8262,87.9164,3300.0
2014-09-09 12:20:00,97.51,97.65,97.48,97.65,1100.0,87.9525,88.0788,87.9254,88.0788,1100.0
2014-09-09 12:30:00,97.63,97.7,97.49,97.54,4100.0,88.0607,88.1239,87.9345,87.9796,4100.0
2014-09-09 12:40:00,97.55,97.63,97.55,97.58,2400.0,87.9886,88.0607,87.9886,88.0156,2400.0
2014-09-09 12:50:00,97.6,97.63,97.47,97.51,4800.0,88.0337,88.0607,87.9164,87.9525,4800.0
2014-09-09 13:00:00,97.53,97.67,97.52,97.56,1600.0,87.9705,88.0968,87.9615,87.9976,1600.0
2014-09-09 13:10:00,97.58,97.6,97.51,97.53,1400.0,88.0156,88.0337,87.9525,87.9705,1400.0
2014-09-09 13:20:00,97.53,97.6,97.47,97.57,1700.0,87.9705,88.0337,87.9164,88.0066,1700.0
2014-09-09 13:30:00,97.54,97.69,97.54,97.66,1700.0,87.9796,88.1149,87.9796,88.0878,1700.0
2014-09-09 13:40:00,97.63,97.75,97.54,97.74,8700.0,88.0607,88.169,87.9796,88.16,8700.0
2014-09-09 13:50:00,97.75,97.75,97.55,97.63,10600.0,88.169,88.169,87.9886,88.0607,10600.0
2014-09-09 14:00:00,97.64,97.69,97.6,97.63,4500.0,88.0698,88.1149,88.0337,88.0607,4500.0
2014-09-09 14:10:00,97.6,97.62,97.42,97.44,12500.0,88.0337,88.0517,87.8713,87.8894,12500.0
2014-09-09 14:20:00,97.44,97.56,97.42,97.43,8100.0,87.8894,87.9976,87.8713,87.8803,8100.0
2014-09-09 14:30:00,97.34,97.42,97.26,97.34,2700.0,87.7992,87.8713,87.727,87.7992,2700.0
2014-09-09 14:40:00,97.35,97.36,97.1,97.1,3100.0,87.8082,87.8172,87.5827,87.5827,3100.0
2014-09-09 14:50:00,97.17,97.27,97.12,97.14,8200.0,87.6458,87.736,87.6007,87.6188,8200.0
2014-09-09 15:00:00,97.17,97.17,96.95,97.02,4200.0,87.6458,87.6458,87.4474,87.5105,4200.0
2014-09-09 15:10:00,96.97,96.97,96.82,96.87,13300.0,87.4654,87.4654,87.3301,87.3752,13300.0
2014-09-09 15:20:00,96.88,97.03,96.74,96.94,18200.0,87.3843,87.5195,87.258,87.4384,18200.0
2014-09-09 15:30:00,96.93,97.04,96.93,97.02,12000.0,87.4294,87.5286,87.4294,87.5105,12000.0
2014-09-09 15:40:00,97.03,97.2,96.99,97.2,15200.0,87.5195,87.6729,87.4835,87.6729,15200.0
2014-09-09 15:50:00,97.17,97.23,97.12,97.19,36300.0,87.6458,87.6999,87.6007,87.6639,36300.0
2014-09-10 09:30:00,97.11,97.11,96.76,96.76,39300.0,87.5917,87.5917,87.276,87.276,39300.0
2014-09-10 09:40:00,96.81,97.07,96.65,97.07,206600.0,87.3211,87.5556,87.1768,87.5556,206600.0
2014-09-10 09:50:00,97.06,97.1,96.93,97.0,38300.0,87.5466,87.5827,87.4294,87.4925,38300.0
2014-09-10 10:00:00,96.99,97.04,96.89,97.0,13500.0,87.4835,87.5286,87.3933,87.4925,13500.0
2014-09-10 10:10:00,97.04,97.09,96.95,97.0,13900.0,87.5286,87.5737,87.4474,87.4925,13900.0
2014-09-10 10:20:00,97.01,97.04,96.92,97.02,55200.0,87.5015,87.5286,87.4203,87.5105,55200.0
2014-09-10 10:30:00,97.02,97.1,96.95,96.95,35500.0,87.5105,87.5827,87.4474,87.4474,35500.0
2014-09-10 10:40:00,97.0,97.03,96.95,96.98,39800.0,87.4925,87.5195,87.4474,87.4744,39800.0
2014-09-10 10:50:00,96.99,97.02,96.94,97.0,65800.0,87.4835,87.5105,87.4384,87.4925,65800.0
2014-09-10 11:00:00,97.02,97.08,96.94,97.06,34000.0,87.5105,87.5646,87.4384,87.5466,34000.0
2014-09-10 11:10:00,97.05,97.31,97.0,97.2,16800.0,87.5376,87.7721,87.4925,87.6729,16800.0
2014-09-10 11:20:00,97.2,97.26,97.11,97.2,12300.0,87.6729,87.727,87.5917,87.6729,12300.0
2014-09-10 11:30:00,97.15,97.27,97.02,97.04,15700.0,87.6278,87.736,87.5105,87.5286,15700.0
2014-09-10 11:40:00,97.03,97.09,97.0,97.01,9100.0,87.5195,87.5737,87.4925,87.5015,9100.0
2014-09-10 11:50:00,97.1,97.15,97.0,97.0,5500.0,87.5827,87.6278,87.4925,87.4925,5500.0
2014-09-10 12:00:00,97.0,97.08,97.0,97.04,8800.0,87.4925,87.5646,87.4925,87.5286,8800.0
2014-09-10 12:10:00,97.04,97.09,97.0,97.02,7000.0,87.5286,87.5737,87.4925,87.5105,7000.0
2014-09-10 12:20:00,97.02,97.04,96.99,97.0,8600.0,87.5105,87.5286,87.4835,87.4925,8600.0
2014-09-10 12:30:00,97.0,97.09,97.0,97.0,7300.0,87.4925,87.5737,87.4925,87.4925,7300.0
2014-09-10 12:40:00,97.0,97.06,97.0,97.01,6600.0,87.4925,87.5466,87.4925,87.5015,6600.0
2014-09-10 12:50:00,97.01,97.1,97.01,97.1,6300.0,87.5015,87.5827,87.5015,87.5827,6300.0
2014-09-10 13:00:00,97.09,97.34,97.06,97.34,3100.0,87.5737,87.7992,87.5466,87.7992,3100.0
2014-09-10 13:10:00,97.4,97.4,97.21,97.31,4200.0,87.8533,87.8533,87.6819,87.7721,4200.0
2014-09-10 13:20:00,97.29,97.34,97.24,97.34,3200.0,87.7541,87.7992,87.709,87.7992,3200.0
2014-09-10 13:30:00,97.34,97.37,97.24,97.26,4100.0,87.7992,87.8262,87.709,87.727,4100.0
2014-09-10 13:40:00,97.3,97.46,97.28,97.4,23100.0,87.7631,87.9074,87.745,87.8533,23100.0
2014-09-10 13:50:00,97.39,97.62,97.35,97.59,20200.0,87.8443,88.0517,87.8082,88.0247,20200.0
2014-09-10 14:00:00,97.61,97.61,97.51,97.51,1400.0,88.0427,88.0427,87.9525,87.9525,1400.0
2014-09-10 14:10:00,97.5,97.54,97.47,97.47,500.0,87.9435,87.9796,87.9164,87.9164,500.0
2014-09-10 14:20:00,97.47,97.56,97.45,97.5,1400.0,87.9164,87.9976,87.8984,87.9435,1400.0
2014-09-10 14:30:00,97.53,97.53,97.42,97.42,2700.0,87.9705,87.9705,87.8713,87.8713,2700.0
2014-09-10 14:40:00,97.47,97.48,97.41,97.47,1500.0,87.9164,87.9254,87.8623,87.9164,1500.0
2014-09-10 14:50:00,97.45,97.48,97.32,97.43,6900.0,87.8984,87.9254,87.7811,87.8803,6900.0
2014-09-10 15:00:00,97.35,97.48,97.35,97.45,2500.0,87.8082,87.9254,87.8082,87.8984,2500.0
2014-09-10 15:10:00,97.48,97.57,97.46,97.54,3300.0,87.9254,88.0066,87.9074,87.9796,3300.0
2014-09-10 15:20:00,97.55,97.6,97.55,97.6,3600.0,87.9886,88.0337,87.9886,88.0337,3600.0
2014-09-10 15:30:00,97.59,97.63,97.54,97.6,7200.0,88.0247,88.0607,87.9796,88.0337,7200.0
2014-09-10 15:40:00,97.64,97.64,97.5,97.53,9600.0,88.0698,88.0698,87.9435,87.9705,9600.0
2014-09-10 15:50:00,97.53,97.58,97.38,97.45,18900.0,87.9705,88.0156,87.8352,87.8984,18900.0
2014-09-11 09:30:00,97.73,97.8,97.57,97.62,35700.0,88.1509,88.2141,88.0066,88.0517,35700.0
2014-09-11 09:40:00,97.6,97.75,97.54,97.75,25000.0,88.0337,88.169,87.9796,88.169,25000.0
2014-09-11 09:50:00,97.7,97.91,97.64,97.75,15600.0,88.1239,88.3133,88.0698,88.169,15600.0
2014-09-11 10:00:00,97.75,97.82,97.64,97.65,14100.0,88.169,88.2321,88.0698,88.0788,14100.0
2014-09-11 10:10:00,97.66,97.77,97.56,97.7,20900.0,88.0878,88.187,87.9976,88.1239,20900.0
2014-09-11 10:20:00,97.67,97.68,97.57,97.59,10600.0,88.0968,88.1058,88.0066,88.0247,10600.0
2014-09-11 10:30:00,97.6,97.73,97.56,97.59,28600.0,88.0337,88.1509,87.9976,88.0247,28600.0
2014-09-11 10:40:00,97.61,97.74,97.56,97.74,12300.0,88.0427,88.16,87.9976,88.16,12300.0
2014-09-11 10:50:00,97.68,97.7,97.55,97.64,12700.0,88.1058,88.1239,87.9886,88.0698,12700.0
2014-09-11 11:00:00,97.58,97.87,97.54,97.75,15800.0,88.0156,88.2772,87.9796,88.169,15800.0
2014-09-11 11:10:00,97.66,98.03,97.64,97.85,20400.0,88.0878,88.4215,88.0698,88.2592,20400.0
2014-09-11 11:20:00,97.88,98.0,97.81,97.91,17400.0,88.2862,88.3945,88.2231,88.3133,17400.0
2014-09-11 11:30:00,97.94,98.13,97.94,98.07,6100.0,88.3404,88.5117,88.3404,88.4576,6100.0
2014-09-11 11:40:00,98.05,98.17,98.05,98.1,10000.0,88.4396,88.5478,88.4396,88.4847,10000.0
2014-09-11 11:50:00,98.1,98.26,98.1,98.26,1500.0,88.4847,88.629,88.4847,88.629,1500.0
2014-09-11 12:00:00,98.28,98.37,98.24,98.33,5800.0,88.647,88.7282,88.6109,88.6921,5800.0
2014-09-11 12:10:00,98.3,98.3,98.25,98.3,2100.0,88.6651,88.6651,88.62,88.6651,2100.0
2014-09-11 12:20:00,98.31,98.53,98.31,98.53,2200.0,88.6741,88.8725,88.6741,88.8725,2200.0
2014-09-11 12:30:00,98.55,98.61,98.52,98.55,2900.0,88.8906,88.9447,88.8635,88.8906,2900.0
2014-09-11 12:40:00,98.4,98.56,98.38,98.44,16900.0,88.7553,88.8996,88.7372,88.7913,16900.0
2014-09-11 12:50:00,98.48,98.48,98.18,98.23,1700.0,88.8274,88.8274,88.5568,88.6019,1700.0
2014-09-11 13:00:00,98.23,98.35,98.22,98.24,3200.0,88.6019,88.7102,88.5929,88.6109,3200.0
2014-09-11 13:10:00,98.24,98.24,98.17,98.2,3400.0,88.6109,88.6109,88.5478,88.5749,3400.0
2014-09-11 13:20:00,98.2,98.2,98.09,98.09,14400.0,88.5749,88.5749,88.4757,88.4757,14400.0
2014-09-11 13:30:00,98.05,98.17,98.01,98.01,2900.0,88.4396,88.5478,88.4035,88.4035,2900.0
2014-09-11 13:40:00,98.02,98.05,98.01,98.03,4500.0,88.4125,88.4396,88.4035,88.4215,4500.0
2014-09-11 13:50:00,98.02,98.03,97.94,98.0,170000.0,88.4125,88.4215,88.3404,88.3945,170000.0
2014-09-11 14:00:00,98.01,98.15,98.01,98.1,8100.0,88.4035,88.5298,88.4035,88.4847,8100.0
2014-09-11 14:10:00,98.15,98.15,98.04,98.12,3500.0,88.5298,88.5298,88.4306,88.5027,3500.0
2014-09-11 14:20:00,98.11,98.2,98.11,98.2,2800.0,88.4937,88.5749,88.4937,88.5749,2800.0
2014-09-11 14:30:00,98.21,98.33,98.21,98.32,7900.0,88.5839,88.6921,88.5839,88.6831,7900.0
2014-09-11 14:40:00,98.35,98.45,98.27,98.31,16400.0,88.7102,88.8004,88.638,88.6741,16400.0
2014-09-11 14:50:00,98.28,98.56,98.26,98.5,20700.0,88.647,88.8996,88.629,88.8455,20700.0
2014-09-11 15:00:00,98.51,98.52,98.32,98.32,4100.0,88.8545,88.8635,88.6831,88.6831,4100.0
2014-09-11 15:10:00,98.33,98.39,98.26,98.32,7200.0,88.6921,88.7462,88.629,88.6831,7200.0
2014-09-11 15:20:00,98.33,98.39,98.32,98.35,5300.0,88.6921,88.7462,88.6831,88.7102,5300.0
2014-09-11 15:30:00,98.37,98.39,98.33,98.36,5200.0,88.7282,88.7462,88.6921,88.7192,5200.0
2014-09-11 15:40:00,98.36,98.59,98.33,98.52,26400.0,88.7192,88.9266,88.6921,88.8635,26400.0
2014-09-11 15:50:00,98.54,98.63,98.5,98.52,35600.0,88.8815,88.9627,88.8455,88.8635,35600.0
2014-09-12 09:30:00,99.3,99.56,99.25,99.33,28000.0,89.5671,89.8016,89.522,89.5941,28000.0
2014-09-12 09:40:00,99.28,99.29,99.05,99.22,13200.0,89.549,89.558,89.3416,89.4949,13200.0
2014-09-12 09:50:00,99.26,99.39,99.16,99.35,7300.0,89.531,89.6482,89.4408,89.6122,7300.0
2014-09-12 10:00:00,99.33,99.44,99.3,99.35,9200.0,89.5941,89.6933,89.5671,89.6122,9200.0
2014-09-12 10:10:00,99.39,99.53,99.39,99.44,4800.0,89.6482,89.7745,89.6482,89.6933,4800.0
2014-09-12 10:20:00,99.42,99.44,99.31,99.38,7900.0,89.6753,89.6933,89.5761,89.6392,7900.0
2014-09-12 10:30:00,99.34,99.45,99.3,99.35,4800.0,89.6031,89.7024,89.5671,89.6122,4800.0
2014-09-12 10:40:00,99.36,99.47,99.3,99.34,4000.0,89.6212,89.7204,89.5671,89.6031,4000.0
2014-09-12 10:50:00,99.37,99.44,99.34,99.42,5100.0,89.6302,89.6933,89.6031,89.6753,5100.0
2014-09-12 11:00:00,99.39,99.51,99.39,99.51,8500.0,89.6482,89.7565,89.6482,89.7565,8500.0
2014-09-12 11:10:00,99.49,99.61,99.45,99.59,18600.0,89.7384,89.8467,89.7024,89.8286,18600.0
2014-09-12 11:20:00,99.59,99.65,99.45,99.51,15400.0,89.8286,89.8827,89.7024,89.7565,15400.0
2014-09-12 11:30:00,99.49,99.67,99.45,99.56,7600.0,89.7384,89.9008,89.7024,89.8016,7600.0
2014-09-12 11:40:00,99.58,99.58,99.51,99.55,1900.0,89.8196,89.8196,89.7565,89.7925,1900.0
2014-09-12 11:50:00,99.55,99.64,99.46,99.64,6000.0,89.7925,89.8737,89.7114,89.8737,6000.0
2014-09-12 12:00:00,99.61,99.65,99.6,99.65,1400.0,89.8467,89.8827,89.8376,89.8827,1400.0
2014-09-12 12:10:00,99.59,99.63,99.55,99.57,13200.0,89.8286,89.8647,89.7925,89.8106,13200.0
2014-09-12 12:20:00,99.57,99.67,99.48,99.67,14800.0,89.8106,89.9008,89.7294,89.9008,14800.0
2014-09-12 12:30:00,99.67,99.7,99.63,99.66,16800.0,89.9008,89.9278,89.8647,89.8918,16800.0
2014-09-12 12:40:00,99.66,99.76,99.63,99.76,3900.0,89.8918,89.982,89.8647,89.982,3900.0
2014-09-12 12:50:00,99.76,99.76,99.66,99.69,2400.0,89.982,89.982,89.8918,89.9188,2400.0
2014-09-12 13:00:00,99.69,99.72,99.65,99.68,3000.0,89.9188,89.9459,89.8827,89.9098,3000.0
2014-09-12 13:10:00,99.66,99.69,99.48,99.48,20300.0,89.8918,89.9188,89.7294,89.7294,20300.0
2014-09-12 13:20:00,99.48,99.51,99.34,99.47,11500.0,89.7294,89.7565,89.6031,89.7204,11500.0
2014-09-12 13:30:00,99.47,99.51,99.42,99.45,14100.0,89.7204,89.7565,89.6753,89.7024,14100.0
2014-09-12 13:40:00,99.49,99.49,99.36,99.46,4300.0,89.7384,89.7384,89.6212,89.7114,4300.0
2014-09-12 13:50:00,99.4,99.5,99.36,99.37,188500.0,89.6573,89.7475,89.6212,89.6302,188500.0
2014-09-12 14:00:00,99.44,99.44,99.34,99.34,27100.0,89.6933,89.6933,89.6031,89.6031,27100.0
2014-09-12 14:10:00,99.34,99.4,99.32,99.36,6800.0,89.6031,89.6573,89.5851,89.6212,6800.0
2014-09-12 14:20:00,99.39,99.43,99.35,99.35,107500.0,89.6482,89.6843,89.6122,89.6122,107500.0
2014-09-12 14:30:00,99.36,99.38,99.27,99.27,9500.0,89.6212,89.6392,89.54,89.54,9500.0
2014-09-12 14:40:00,99.3,99.3,99.1,99.2,32700.0,89.5671,89.5671,89.3867,89.4769,32700.0
2014-09-12 14:50:00,99.16,99.2,99.02,99.02,6100.0,89.4408,89.4769,89.3145,89.3145,6100.0
2014-09-12 15:00:00,99.04,99.04,98.94,98.97,118400.0,89.3325,89.3325,89.2423,89.2694,118400.0
2014-09-12 15:10:00,98.97,99.02,98.91,98.96,79900.0,89.2694,89.3145,89.2153,89.2604,79900.0
2014-09-12 15:20:00,99.01,99.01,98.8,98.87,22800.0,89.3055,89.3055,89.1161,89.1792,22800.0
2014-09-12 15:30:00,98.84,98.98,98.84,98.96,26300.0,89.1521,89.2784,89.1521,89.2604,26300.0
2014-09-12 15:40:00,98.96,98.97,98.83,98.87,37400.0,89.2604,89.2694,89.1431,89.1792,37400.0
2014-09-12 15:50:00,98.86,98.98,98.77,98.94,75500.0,89.1702,89.2784,89.089,89.2423,75500.0
2014-09-15 09:30:00,99.89,99.94,99.49,99.49,114700.0,90.0992,90.1443,89.7384,89.7384,114700.0
2014-09-15 09:40:00,99.48,99.6,99.35,99.55,22000.0,89.7294,89.8376,89.6122,89.7925,22000.0
2014-09-15 09:50:00,99.53,99.56,99.44,99.55,42300.0,89.7745,89.8016,89.6933,89.7925,42300.0
2014-09-15 10:00:00,99.41,99.63,99.39,99.63,16400.0,89.6663,89.8647,89.6482,89.8647,16400.0
2014-09-15 10:10:00,99.62,99.88,99.57,99.87,17900.0,89.8557,90.0902,89.8106,90.0812,17900.0
2014-09-15 10:20:00,99.85,100.05,99.76,100.05,16200.0,90.0631,90.2435,89.982,90.2435,16200.0
2014-09-15 10:30:00,100.05,100.14,100.01,100.05,9100.0,90.2435,90.3247,90.2075,90.2435,9100.0
2014-09-15 10:40:00,100.05,100.15,99.91,100.03,23400.0,90.2435,90.3337,90.1173,90.2255,23400.0
2014-09-15 10:50:00,100.03,100.16,99.96,100.04,20900.0,90.2255,90.3428,90.1624,90.2345,20900.0
2014-09-15 11:00:00,100.03,100.08,99.9,99.98,14400.0,90.2255,90.2706,90.1082,90.1804,14400.0
2014-09-15 11:10:00,99.98,100.1,99.92,99.95,20700.0,90.1804,90.2886,90.1263,90.1533,20700.0
2014-09-15 11:20:00,99.94,100.0,99.89,99.96,10800.0,90.1443,90.1984,90.0992,90.1624,10800.0
2014-09-15 11:30:00,99.98,100.08,99.85,99.95,44000.0,90.1804,90.2706,90.0631,90.1533,44000.0
2014-09-15 11:40:00,99.9,100.13,99.9,100.0,35000.0,90.1082,90.3157,90.1082,90.1984,35000.0
2014-09-15 11:50:00,99.99,100.03,99.83,99.87,10300.0,90.1894,90.2255,90.0451,90.0812,10300.0
2014-09-15 12:00:00,99.86,99.97,99.86,99.95,10800.0,90.0722,90.1714,90.0722,90.1533,10800.0
2014-09-15 12:10:00,99.96,100.15,99.96,100.15,8300.0,90.1624,90.3337,90.1624,90.3337,8300.0
2014-09-15 12:20:00,100.14,100.2,100.07,100.19,3000.0,90.3247,90.3788,90.2616,90.3698,3000.0
2014-09-15 12:30:00,100.17,100.17,100.0,100.0,7100.0,90.3518,90.3518,90.1984,90.1984,7100.0
2014-09-15 12:40:00,100.06,100.22,100.01,100.21,7200.0,90.2526,90.3969,90.2075,90.3879,7200.0
2014-09-15 12:50:00,100.22,100.3,100.2,100.22,3600.0,90.3969,90.469,90.3788,90.3969,3600.0
2014-09-15 13:00:00,100.21,100.26,100.05,100.26,11800.0,90.3879,90.433,90.2435,90.433,11800.0
2014-09-15 13:10:00,100.26,100.26,100.06,100.16,4400.0,90.433,90.433,90.2526,90.3428,4400.0
2014-09-15 13:20:00,100.09,100.26,99.97,100.11,25300.0,90.2796,90.433,90.1714,90.2977,25300.0
2014-09-15 13:30:00,100.12,100.12,100.03,100.04,2800.0,90.3067,90.3067,90.2255,90.2345,2800.0
2014-09-15 13:40:00,100.01,100.04,99.95,99.96,4800.0,90.2075,90.2345,90.1533,90.1624,4800.0
2014-09-15 13:50:00,99.9,99.9,99.71,99.82,7300.0,90.1082,90.1082,89.9369,90.0361,7300.0
2014-09-15 14:00:00,99.79,99.87,99.65,99.8,21500.0,90.009,90.0812,89.8827,90.018,21500.0
2014-09-15 14:10:00,99.76,99.85,99.69,99.82,29400.0,89.982,90.0631,89.9188,90.0361,29400.0
2014-09-15 14:20:00,99.74,99.84,99.73,99.84,4900.0,89.9639,90.0541,89.9549,90.0541,4900.0
2014-09-15 14:30:00,99.86,100.04,99.85,100.0,11800.0,90.0722,90.2345,90.0631,90.1984,11800.0
2014-09-15 14:40:00,100.0,100.03,99.96,100.02,15600.0,90.1984,90.2255,90.1624,90.2165,15600.0
2014-09-15 14:50:00,100.0,100.03,99.88,99.88,10600.0,90.1984,90.2255,90.0902,90.0902,10600.0
2014-09-15 15:00:00,99.93,99.93,99.79,99.87,15400.0,90.1353,90.1353,90.009,90.0812,15400.0
2014-09-15 15:10:00,99.87,99.9,99.73,99.73,9300.0,90.0812,90.1082,89.9549,89.9549,9300.0
2014-09-15 15:20:00,99.75,99.83,99.72,99.75,9800.0,89.9729,90.0451,89.9459,89.9729,9800.0
2014-09-15 15:30:00,99.75,99.79,99.69,99.74,14000.0,89.9729,90.009,89.9188,89.9639,14000.0
2014-09-15 15:40:00,99.74,99.75,99.65,99.72,21100.0,89.9639,89.9729,89.8827,89.9459,21100.0
2014-09-15 15:50:00,99.71,99.9,99.69,99.85,60200.0,89.9369,90.1082,89.9188,90.0631,60200.0
2014-09-16 09:30:00,99.4,99.63,99.36,99.45,61600.0,89.6573,89.8647,89.6212,89.7024,61600.0
2014-09-16 09:40:00,99.41,99.68,99.38,99.5,28000.0,89.6663,89.9098,89.6392,89.7475,28000.0
2014-09-16 09:50:00,99.54,99.72,99.45,99.66,14300.0,89.7835,89.9459,89.7024,89.8918,14300.0
2014-09-16 10:00:00,99.66,100.02,99.66,100.01,56400.0,89.8918,90.2165,89.8918,90.2075,56400.0
2014-09-16 10:10:00,100.01,100.05,99.93,99.94,29300.0,90.2075,90.2435,90.1353,90.1443,29300.0
2014-09-16 10:20:00,99.94,100.03,99.91,100.0,26400.0,90.1443,90.2255,90.1173,90.1984,26400.0
2014-09-16 10:30:00,100.02,100.12,99.96,100.03,13600.0,90.2165,90.3067,90.1624,90.2255,13600.0
2014-09-16 10:40:00,100.04,100.2,99.97,100.01,19900.0,90.2345,90.3788,90.1714,90.2075,19900.0
2014-09-16 10:50:00,100.01,100.15,99.94,100.15,44700.0,90.2075,90.3337,90.1443,90.3337,44700.0
2014-09-16 11:00:00,100.15,100.15,99.95,100.01,20300.0,90.3337,90.3337,90.1533,90.2075,20300.0
2014-09-16 11:10:00,100.0,100.21,99.98,100.15,8200.0,90.1984,90.3879,90.1804,90.3337,8200.0
2014-09-16 11:20:00,100.15,100.27,99.94,100.13,65200.0,90.3337,90.442,90.1443,90.3157,65200.0
2014-09-16 11:30:00,100.08,100.23,100.01,100.22,14600.0,90.2706,90.4059,90.2075,90.3969,14600.0
2014-09-16 11:40:00,100.23,100.26,100.09,100.13,6100.0,90.4059,90.433,90.2796,90.3157,6100.0
2014-09-16 11:50:00,100.15,100.49,100.13,100.49,5800.0,90.3337,90.6404,90.3157,90.6404,5800.0
2014-09-16 12:00:00,100.46,100.48,100.28,100.32,2300.0,90.6134,90.6314,90.451,90.4871,2300.0
2014-09-16 12:10:00,100.35,100.5,100.31,100.5,8700.0,90.5141,90.6494,90.4781,90.6494,8700.0
2014-09-16 12:20:00,100.52,100.63,100.45,100.6,12000.0,90.6675,90.7667,90.6043,90.7396,12000.0
2014-09-16 12:30:00,100.63,100.8,100.63,100.76,11800.0,90.7667,90.92,90.7667,90.884,11800.0
2014-09-16 12:40:00,100.75,100.98,100.73,100.91,19800.0,90.8749,91.0824,90.8569,91.0192,19800.0
2014-09-16 12:50:00,100.86,101.15,100.84,101.05,23500.0,90.9741,91.2357,90.9561,91.1455,23500.0
2014-09-16 13:00:00,101.05,101.44,101.05,101.42,54500.0,91.1455,91.4973,91.1455,91.4793,54500.0
2014-09-16 13:10:00,101.44,101.49,101.32,101.47,22000.0,91.4973,91.5424,91.3891,91.5244,22000.0
2014-09-16 13:20:00,101.46,101.6,101.43,101.5,126800.0,91.5153,91.6416,91.4883,91.5514,126800.0
2014-09-16 13:30:00,101.49,101.57,101.46,101.53,11700.0,91.5424,91.6146,91.5153,91.5785,11700.0
2014-09-16 13:40:00,101.55,101.66,101.55,101.58,10200.0,91.5965,91.6957,91.5965,91.6236,10200.0
2014-09-16 13:50:00,101.56,101.64,101.54,101.57,10200.0,91.6055,91.6777,91.5875,91.6146,10200.0
2014-09-16 14:00:00,101.58,101.66,101.55,101.66,11100.0,91.6236,91.6957,91.5965,91.6957,11100.0
2014-09-16 14:10:00,101.62,101.71,101.55,101.55,12300.0,91.6597,91.7408,91.5965,91.5965,12300.0
2014-09-16 14:20:00,101.49,101.53,101.43,101.5,5300.0,91.5424,91.5785,91.4883,91.5514,5300.0
2014-09-16 14:30:00,101.54,101.6,101.42,101.5,6900.0,91.5875,91.6416,91.4793,91.5514,6900.0
2014-09-16 14:40:00,101.42,101.54,101.4,101.5,9400.0,91.4793,91.5875,91.4612,91.5514,9400.0
2014-09-16 14:50:00,101.52,101.53,101.41,101.45,15200.0,91.5695,91.5785,91.4702,91.5063,15200.0
2014-09-16 15:00:00,101.41,101.45,101.4,101.4,8200.0,91.4702,91.5063,91.4612,91.4612,8200.0
2014-09-16 15:10:00,101.38,101.44,101.34,101.43,9400.0,91.4432,91.4973,91.4071,91.4883,9400.0
2014-09-16 15:20:00,101.4,101.49,101.33,101.44,32200.0,91.4612,91.5424,91.3981,91.4973,32200.0
2014-09-16 15:30:00,101.43,101.48,101.35,101.48,53700.0,91.4883,91.5334,91.4161,91.5334,53700.0
2014-09-16 15:40:00,101.47,101.6,101.35,101.54,68400.0,91.5244,91.6416,91.4161,91.5875,68400.0
2014-09-16 15:50:00,101.52,101.61,101.2,101.23,106000.0,91.5695,91.6506,91.2808,91.3079,106000.0
2014-09-17 09:30:00,100.77,101.0,100.74,100.74,103000.0,90.893,91.1004,90.8659,90.8659,103000.0
2014-09-17 09:40:00,100.74,100.81,100.51,100.69,117400.0,90.8659,90.929,90.6585,90.8208,117400.0
2014-09-17 09:50:00,100.67,100.69,100.43,100.49,88500.0,90.8028,90.8208,90.5863,90.6404,88500.0
2014-09-17 10:00:00,100.52,100.64,100.49,100.6,25600.0,90.6675,90.7757,90.6404,90.7396,25600.0
2014-09-17 10:10:00,100.55,100.64,100.51,100.56,35000.0,90.6945,90.7757,90.6585,90.7036,35000.0
2014-09-17 10:20:00,100.54,100.62,100.53,100.57,41900.0,90.6855,90.7577,90.6765,90.7126,41900.0
2014-09-17 10:30:00,100.59,100.76,100.56,100.7,101200.0,90.7306,90.884,90.7036,90.8298,101200.0
2014-09-17 10:40:00,100.7,100.83,100.67,100.83,40800.0,90.8298,90.9471,90.8028,90.9471,40800.0
2014-09-17 10:50:00,100.85,100.85,100.5,100.63,28900.0,90.9651,90.9651,90.6494,90.7667,28900.0
2014-09-17 11:00:00,100.65,100.65,100.48,100.53,15700.0,90.7847,90.7847,90.6314,90.6765,15700.0
2014-09-17 11:10:00,100.48,100.58,100.42,100.56,14800.0,90.6314,90.7216,90.5773,90.7036,14800.0
2014-09-17 11:20:00,100.51,100.58,100.44,100.45,8800.0,90.6585,90.7216,90.5953,90.6043,8800.0
2014-09-17 11:30:00,100.46,100.59,100.33,100.47,22600.0,90.6134,90.7306,90.4961,90.6224,22600.0
2014-09-17 11:40:00,100.47,100.56,100.47,100.56,8000.0,90.6224,90.7036,90.6224,90.7036,8000.0
2014-09-17 11:50:00,100.55,100.59,100.5,100.56,41700.0,90.6945,90.7306,90.6494,90.7036,41700.0
2014-09-17 12:00:00,100.55,100.58,100.46,100.49,16700.0,90.6945,90.7216,90.6134,90.6404,16700.0
2014-09-17 12:10:00,100.49,100.64,100.41,100.63,53000.0,90.6404,90.7757,90.5683,90.7667,53000.0
2014-09-17 12:20:00,100.6,100.9,100.6,100.89,6200.0,90.7396,91.0102,90.7396,91.0012,6200.0
2014-09-17 12:30:00,100.82,101.02,100.82,101.0,10400.0,90.9381,91.1185,90.9381,91.1004,10400.0
2014-09-17 12:40:00,101.0,101.0,100.88,100.88,6800.0,91.1004,91.1004,90.9922,90.9922,6800.0
2014-09-17 12:50:00,100.86,100.94,100.84,100.89,3600.0,90.9741,91.0463,90.9561,91.0012,3600.0
2014-09-17 13:00:00,100.92,100.96,100.86,100.89,6300.0,91.0283,91.0643,90.9741,91.0012,6300.0
2014-09-17 13:10:00,100.9,101.09,100.89,101.0,26900.0,91.0102,91.1816,91.0012,91.1004,26900.0
2014-09-17 13:20:00,101.04,101.09,100.95,101.02,10400.0,91.1365,91.1816,91.0553,91.1185,10400.0
2014-09-17 13:30:00,100.99,101.02,100.83,100.96,16400.0,91.0914,91.1185,90.9471,91.0643,16400.0
2014-09-17 13:40:00,101.0,101.12,100.96,101.05,18900.0,91.1004,91.2087,91.0643,91.1455,18900.0
2014-09-17 13:50:00,101.09,101.18,100.96,101.08,10700.0,91.1816,91.2628,91.0643,91.1726,10700.0
2014-09-17 14:00:00,101.1,101.1,100.28,100.84,34900.0,91.1906,91.1906,90.451,90.9561,34900.0
2014-09-17 14:10:00,100.87,100.99,100.79,100.86,42000.0,90.9832,91.0914,90.911,90.9741,42000.0
2014-09-17 14:20:00,100.89,100.97,100.84,100.88,32500.0,91.0012,91.0734,90.9561,90.9922,32500.0
2014-09-17 14:30:00,100.89,100.97,100.82,100.82,6100.0,91.0012,91.0734,90.9381,90.9381,6100.0
2014-09-17 14:40:00,100.85,100.93,100.75,100.75,8200.0,90.9651,91.0373,90.8749,90.8749,8200.0
2014-09-17 14:50:00,100.76,100.99,100.76,100.93,15700.0,90.884,91.0914,90.884,91.0373,15700.0
2014-09-17 15:00:00,100.9,101.18,100.9,101.14,12100.0,91.0102,91.2628,91.0102,91.2267,12100.0
2014-09-17 15:10:00,101.13,101.16,100.91,100.99,13400.0,91.2177,91.2447,91.0192,91.0914,13400.0
2014-09-17 15:20:00,100.99,101.03,100.66,100.89,29100.0,91.0914,91.1275,90.7938,91.0012,29100.0
2014-09-17 15:30:00,100.91,100.91,100.32,100.37,33500.0,91.0192,91.0192,90.4871,90.5322,33500.0
2014-09-17 15:40:00,100.35,100.43,100.28,100.35,28700.0,90.5141,90.5863,90.451,90.5141,28700.0
2014-09-17 15:50:00,100.33,100.56,100.29,100.42,73500.0,90.4961,90.7036,90.46,90.5773,73500.0
2014-09-18 09:30:00,101.27,101.49,101.27,101.42,65100.0,91.344,91.5424,91.344,91.4793,65100.0
2014-09-18 09:40:00,101.42,101.55,101.35,101.47,86200.0,91.4793,91.5965,91.4161,91.5244,86200.0
2014-09-18 09:50:00,101.47,101.62,101.45,101.58,69400.0,91.5244,91.6597,91.5063,91.6236,69400.0
2014-09-18 10:00:00,101.63,101.81,101.56,101.7,27500.0,91.6687,91.831,91.6055,91.7318,27500.0
2014-09-18 10:10:00,101.7,101.71,101.49,101.52,27800.0,91.7318,91.7408,91.5424,91.5695,27800.0
2014-09-18 10:20:00,101.53,101.69,101.5,101.6,24500.0,91.5785,91.7228,91.5514,91.6416,24500.0
2014-09-18 10:30:00,101.6,101.72,101.57,101.71,11100.0,91.6416,91.7499,91.6146,91.7408,11100.0
2014-09-18 10:40:00,101.74,102.03,101.74,101.88,22600.0,91.7679,92.0295,91.7679,91.8942,22600.0
2014-09-18 10:50:00,101.9,101.98,101.68,101.79,8200.0,91.9122,91.9844,91.7138,91.813,8200.0
2014-09-18 11:00:00,101.73,101.77,101.57,101.77,11200.0,91.7589,91.795,91.6146,91.795,11200.0
2014-09-18 11:10:00,101.77,102.02,101.75,101.77,26500.0,91.795,92.0205,91.7769,91.795,26500.0
2014-09-18 11:20:00,101.77,101.81,101.64,101.73,7400.0,91.795,91.831,91.6777,91.7589,7400.0
2014-09-18 11:30:00,101.74,102.0,101.74,101.97,4200.0,91.7679,92.0024,91.7679,91.9754,4200.0
2014-09-18 11:40:00,101.84,101.87,101.77,101.87,2300.0,91.8581,91.8852,91.795,91.8852,2300.0
2014-09-18 11:50:00,101.86,102.05,101.86,102.05,12000.0,91.8761,92.0475,91.8761,92.0475,12000.0
2014-09-18 12:00:00,102.05,102.43,102.05,102.39,17100.0,92.0475,92.3903,92.0475,92.3542,17100.0
2014-09-18 12:10:00,102.39,102.39,102.25,102.3,25200.0,92.3542,92.3542,92.2279,92.273,25200.0
2014-09-18 12:20:00,102.35,102.38,102.29,102.29,1900.0,92.3181,92.3452,92.264,92.264,1900.0
2014-09-18 12:30:00,102.29,102.31,102.2,102.21,8500.0,92.264,92.282,92.1828,92.1918,8500.0
2014-09-18 12:40:00,102.23,102.3,102.13,102.18,6600.0,92.2099,92.273,92.1197,92.1648,6600.0
2014-09-18 12:50:00,102.21,102.21,102.07,102.15,3800.0,92.1918,92.1918,92.0656,92.1377,3800.0
2014-09-18 13:00:00,102.12,102.16,102.0,102.05,1500.0,92.1106,92.1467,92.0024,92.0475,1500.0
2014-09-18 13:10:00,102.05,102.09,101.98,102.03,9000.0,92.0475,92.0836,91.9844,92.0295,9000.0
2014-09-18 13:20:00,102.04,102.1,101.97,102.0,13100.0,92.0385,92.0926,91.9754,92.0024,13100.0
2014-09-18 13:30:00,102.0,102.06,101.98,102.0,14000.0,92.0024,92.0565,91.9844,92.0024,14000.0
2014-09-18 13:40:00,102.0,102.23,101.99,102.13,25800.0,92.0024,92.2099,91.9934,92.1197,25800.0
2014-09-18 13:50:00,102.06,102.13,101.96,101.99,11500.0,92.0565,92.1197,91.9663,91.9934,11500.0
2014-09-18 14:00:00,101.95,102.22,101.9,102.17,10000.0,91.9573,92.2008,91.9122,92.1557,10000.0
2014-09-18 14:10:00,102.14,102.24,101.99,102.04,23100.0,92.1287,92.2189,91.9934,92.0385,23100.0
2014-09-18 14:20:00,102.04,102.18,102.01,102.09,6600.0,92.0385,92.1648,92.0114,92.0836,6600.0
2014-09-18 14:30:00,102.11,102.11,101.99,102.04,7400.0,92.1016,92.1016,91.9934,92.0385,7400.0
2014-09-18 14:40:00,102.05,102.09,102.0,102.02,3800.0,92.0475,92.0836,92.0024,92.0205,3800.0
2014-09-18 14:50:00,102.02,102.07,101.99,102.03,4400.0,92.0205,92.0656,91.9934,92.0295,4400.0
2014-09-18 15:00:00,102.0,102.0,101.9,101.95,9000.0,92.0024,92.0024,91.9122,91.9573,9000.0
2014-09-18 15:10:00,101.99,102.0,101.9,101.99,9600.0,91.9934,92.0024,91.9122,91.9934,9600.0
2014-09-18 15:20:00,101.99,102.14,101.95,102.03,12100.0,91.9934,92.1287,91.9573,92.0295,12100.0
2014-09-18 15:30:00,102.03,102.14,101.99,102.1,46100.0,92.0295,92.1287,91.9934,92.0926,46100.0
2014-09-18 15:40:00,102.14,102.14,101.98,102.01,31900.0,92.1287,92.1287,91.9844,92.0114,31900.0
2014-09-18 15:50:00,102.01,102.18,101.93,102.14,53600.0,92.0114,92.1648,91.9393,92.1287,53600.0
2014-09-19 09:30:00,100.97,101.57,100.97,101.53,56100.0,91.0734,91.6146,91.0734,91.5785,56100.0
2014-09-19 09:40:00,101.5,101.75,101.41,101.68,36100.0,91.5514,91.7769,91.4702,91.7138,36100.0
2014-09-19 09:50:00,101.67,101.79,101.61,101.74,19100.0,91.7048,91.813,91.6506,91.7679,19100.0
2014-09-19 10:00:00,101.76,102.0,101.74,101.99,20600.0,91.7859,92.0024,91.7679,91.9934,20600.0
2014-09-19 10:10:00,102.0,102.04,101.64,101.73,14800.0,92.0024,92.0385,91.6777,91.7589,14800.0
2014-09-19 10:20:00,101.73,101.74,101.53,101.53,18800.0,91.7589,91.7679,91.5785,91.5785,18800.0
2014-09-19 10:30:00,101.48,101.51,101.34,101.51,4200.0,91.5334,91.5604,91.4071,91.5604,4200.0
2014-09-19 10:40:00,101.43,101.44,101.27,101.38,12400.0,91.4883,91.4973,91.344,91.4432,12400.0
2014-09-19 10:50:00,101.38,101.52,101.3,101.37,4900.0,91.4432,91.5695,91.371,91.4342,4900.0
2014-09-19 11:00:00,101.4,101.56,101.34,101.39,3900.0,91.4612,91.6055,91.4071,91.4522,3900.0
2014-09-19 11:10:00,101.35,101.35,101.26,101.34,3900.0,91.4161,91.4161,91.3349,91.4071,3900.0
2014-09-19 11:20:00,101.31,101.34,101.21,101.25,4000.0,91.38,91.4071,91.2898,91.3259,4000.0
2014-09-19 11:30:00,101.17,101.2,100.92,101.0,27300.0,91.2538,91.2808,91.0283,91.1004,27300.0
2014-09-19 11:40:00,101.08,101.11,100.96,100.98,7400.0,91.1726,91.1996,91.0643,91.0824,7400.0
2014-09-19 11:50:00,100.98,101.01,100.91,100.94,5000.0,91.0824,91.1094,91.0192,91.0463,5000.0
2014-09-19 12:00:00,100.92,100.96,100.8,100.8,5000.0,91.0283,91.0643,90.92,90.92,5000.0
2014-09-19 12:10:00,100.79,100.86,100.75,100.86,5200.0,90.911,90.9741,90.8749,90.9741,5200.0
2014-09-19 12:20:00,100.76,100.85,100.73,100.81,5000.0,90.884,90.9651,90.8569,90.929,5000.0
2014-09-19 12:30:00,100.73,100.87,100.67,100.81,29700.0,90.8569,90.9832,90.8028,90.929,29700.0
2014-09-19 12:40:00,100.81,100.88,100.77,100.81,16800.0,90.929,90.9922,90.893,90.929,16800.0
2014-09-19 12:50:00,100.76,100.8,100.66,100.79,8300.0,90.884,90.92,90.7938,90.911,8300.0
2014-09-19 13:00:00,100.79,100.84,100.74,100.78,3800.0,90.911,90.9561,90.8659,90.902,3800.0
2014-09-19 13:10:00,100.78,100.8,100.61,100.61,4000.0,90.902,90.92,90.7487,90.7487,4000.0
2014-09-19 13:20:00,100.61,100.68,100.6,100.64,2300.0,90.7487,90.8118,90.7396,90.7757,2300.0
2014-09-19 13:30:00,100.65,100.77,100.65,100.76,3100.0,90.7847,90.893,90.7847,90.884,3100.0
2014-09-19 13:40:00,100.78,100.81,100.7,100.77,2700.0,90.902,90.929,90.8298,90.893,2700.0
2014-09-19 13:50:00,100.81,100.91,100.78,100.81,4600.0,90.929,91.0192,90.902,90.929,4600.0
2014-09-19 14:00:00,100.83,100.94,100.8,100.84,20900.0,90.9471,91.0463,90.92,90.9561,20900.0
2014-09-19 14:10:00,100.88,100.9,100.83,100.88,8000.0,90.9922,91.0102,90.9471,90.9922,8000.0
2014-09-19 14:20:00,100.87,100.9,100.85,100.87,11900.0,90.9832,91.0102,90.9651,90.9832,11900.0
2014-09-19 14:30:00,100.88,100.93,100.81,100.91,18400.0,90.9922,91.0373,90.929,91.0192,18400.0
2014-09-19 14:40:00,100.89,101.0,100.89,100.97,12600.0,91.0012,91.1004,91.0012,91.0734,12600.0
2014-09-19 14:50:00,100.96,100.98,100.94,100.97,7900.0,91.0643,91.0824,91.0463,91.0734,7900.0
2014-09-19 15:00:00,100.99,101.02,100.92,100.93,4600.0,91.0914,91.1185,91.0283,91.0373,4600.0
2014-09-19 15:10:00,100.91,100.95,100.9,100.93,15000.0,91.0192,91.0553,91.0102,91.0373,15000.0
2014-09-19 15:20:00,100.93,100.94,100.84,100.84,15200.0,91.0373,91.0463,90.9561,90.9561,15200.0
2014-09-19 15:30:00,100.84,100.89,100.77,100.81,21200.0,90.9561,91.0012,90.893,90.929,21200.0
2014-09-19 15:40:00,100.81,101.16,100.81,100.98,42500.0,90.929,91.2447,90.929,91.0824,42500.0
2014-09-19 15:50:00,100.98,101.0,100.77,100.84,61700.0,91.0824,91.1004,90.893,90.9561,61700.0
2014-09-22 09:30:00,100.55,100.6,100.27,100.39,46400.0,90.6945,90.7396,90.442,90.5502,46400.0
2014-09-22 09:40:00,100.4,100.41,100.08,100.14,38100.0,90.5592,90.5683,90.2706,90.3247,38100.0
2014-09-22 09:50:00,100.1,100.4,100.08,100.38,13500.0,90.2886,90.5592,90.2706,90.5412,13500.0
2014-09-22 10:00:00,100.4,100.54,100.3,100.4,30000.0,90.5592,90.6855,90.469,90.5592,30000.0
2014-09-22 10:10:00,100.39,100.53,100.32,100.46,7600.0,90.5502,90.6765,90.4871,90.6134,7600.0
2014-09-22 10:20:00,100.45,100.46,100.06,100.06,4500.0,90.6043,90.6134,90.2526,90.2526,4500.0
2014-09-22 10:30:00,100.14,100.3,100.12,100.3,5800.0,90.3247,90.469,90.3067,90.469,5800.0
2014-09-22 10:40:00,100.24,100.38,100.18,100.18,10400.0,90.4149,90.5412,90.3608,90.3608,10400.0
2014-09-22 10:50:00,100.18,100.18,99.95,99.99,26600.0,90.3608,90.3608,90.1533,90.1894,26600.0
2014-09-22 11:00:00,99.96,100.11,99.92,99.93,8200.0,90.1624,90.2977,90.1263,90.1353,8200.0
2014-09-22 11:10:00,99.99,100.1,99.89,99.94,17100.0,90.1894,90.2886,90.0992,90.1443,17100.0
2014-09-22 11:20:00,99.89,100.08,99.83,100.08,2500.0,90.0992,90.2706,90.0451,90.2706,2500.0
2014-09-22 11:30:00,100.05,100.17,100.05,100.13,3100.0,90.2435,90.3518,90.2435,90.3157,3100.0
2014-09-22 11:40:00,100.05,100.07,99.84,99.94,14800.0,90.2435,90.2616,90.0541,90.1443,14800.0
2014-09-22 11:50:00,100.01,100.02,99.71,99.77,4400.0,90.2075,90.2165,89.9369,89.991,4400.0
2014-09-22 12:00:00,99.75,99.94,99.68,99.85,2600.0,89.9729,90.1443,89.9098,90.0631,2600.0
2014-09-22 12:10:00,99.86,99.86,99.75,99.85,37300.0,90.0722,90.0722,89.9729,90.0631,37300.0
2014-09-22 12:20:00,99.79,99.82,99.75,99.82,700.0,90.009,90.0361,89.9729,90.0361,700.0
2014-09-22 12:30:00,99.83,99.88,99.77,99.82,2100.0,90.0451,90.0902,89.991,90.0361,2100.0
2014-09-22 12:40:00,99.8,99.84,99.77,99.77,700.0,90.018,90.0541,89.991,89.991,700.0
2014-09-22 12:50:00,99.78,99.79,99.68,99.76,6000.0,90.0,90.009,89.9098,89.982,6000.0
2014-09-22 13:00:00,99.75,99.78,99.63,99.71,5100.0,89.9729,90.0,89.8647,89.9369,5100.0
2014-09-22 13:10:00,99.65,99.74,99.64,99.72,2500.0,89.8827,89.9639,89.8737,89.9459,2500.0
2014-09-22 13:20:00,99.71,99.71,99.48,99.53,15300.0,89.9369,89.9369,89.7294,89.7745,15300.0
2014-09-22 13:30:00,99.54,99.71,99.54,99.64,5700.0,89.7835,89.9369,89.7835,89.8737,5700.0
2014-09-22 13:40:00,99.65,99.65,99.54,99.59,7400.0,89.8827,89.8827,89.7835,89.8286,7400.0
2014-09-22 13:50:00,99.59,99.69,99.58,99.6,2600.0,89.8286,89.9188,89.8196,89.8376,2600.0
2014-09-22 14:00:00,99.63,99.72,99.6,99.65,6300.0,89.8647,89.9459,89.8376,89.8827,6300.0
2014-09-22 14:10:00,99.64,99.65,99.39,99.41,32900.0,89.8737,89.8827,89.6482,89.6663,32900.0
2014-09-22 14:20:00,99.44,99.5,99.27,99.34,32300.0,89.6933,89.7475,89.54,89.6031,32300.0
2014-09-22 14:30:00,99.36,99.44,99.29,99.34,17800.0,89.6212,89.6933,89.558,89.6031,17800.0
2014-09-22 14:40:00,99.37,99.65,99.25,99.54,10900.0,89.6302,89.8827,89.522,89.7835,10900.0
2014-09-22 14:50:00,99.57,99.61,99.4,99.56,14900.0,89.8106,89.8467,89.6573,89.8016,14900.0
2014-09-22 15:00:00,99.56,99.57,99.39,99.56,14700.0,89.8016,89.8106,89.6482,89.8016,14700.0
2014-09-22 15:10:00,99.59,99.59,99.3,99.41,14700.0,89.8286,89.8286,89.5671,89.6663,14700.0
2014-09-22 15:20:00,99.41,99.58,99.41,99.47,17300.0,89.6663,89.8196,89.6663,89.7204,17300.0
2014-09-22 15:30:00,99.44,99.52,99.35,99.43,28500.0,89.6933,89.7655,89.6122,89.6843,28500.0
2014-09-22 15:40:00,99.43,99.58,99.35,99.43,61900.0,89.6843,89.8196,89.6122,89.6843,61900.0
2014-09-22 15:50:00,99.46,99.46,99.05,99.05,216000.0,89.7114,89.7114,89.3416,89.3416,216000.0
2014-09-23 09:30:00,98.99,99.03,98.84,98.97,32200.0,89.2874,89.3235,89.1521,89.2694,32200.0
2014-09-23 09:40:00,98.97,99.1,98.91,99.02,17700.0,89.2694,89.3867,89.2153,89.3145,17700.0
2014-09-23 09:50:00,99.07,99.3,99.01,99.29,33700.0,89.3596,89.5671,89.3055,89.558,33700.0
2014-09-23 10:00:00,99.33,99.33,99.06,99.06,37900.0,89.5941,89.5941,89.3506,89.3506,37900.0
2014-09-23 10:10:00,99.05,99.17,99.04,99.14,20200.0,89.3416,89.4498,89.3325,89.4227,20200.0
2014-09-23 10:20:00,99.15,99.27,99.03,99.09,33500.0,89.4318,89.54,89.3235,89.3776,33500.0
2014-09-23 10:30:00,99.13,99.14,98.99,99.07,12300.0,89.4137,89.4227,89.2874,89.3596,12300.0
2014-09-23 10:40:00,99.02,99.1,99.0,99.0,7100.0,89.3145,89.3867,89.2965,89.2965,7100.0
2014-09-23 10:50:00,98.99,99.11,98.88,98.88,15100.0,89.2874,89.3957,89.1882,89.1882,15100.0
2014-09-23 11:00:00,98.85,98.88,98.7,98.78,17200.0,89.1612,89.1882,89.0259,89.098,17200.0
2014-09-23 11:10:00,98.69,98.98,98.6,98.95,6200.0,89.0168,89.2784,88.9357,89.2514,6200.0
2014-09-23 11:20:00,98.92,98.99,98.88,98.89,10700.0,89.2243,89.2874,89.1882,89.1972,10700.0
2014-09-23 11:30:00,98.94,98.95,98.74,98.81,9400.0,89.2423,89.2514,89.0619,89.1251,9400.0
2014-09-23 11:40:00,98.85,98.87,98.73,98.73,800.0,89.1612,89.1792,89.0529,89.0529,800.0
2014-09-23 11:50:00,98.82,98.82,98.69,98.69,16600.0,89.1341,89.1341,89.0168,89.0168,16600.0
2014-09-23 12:00:00,98.76,98.82,98.68,98.68,9800.0,89.08,89.1341,89.0078,89.0078,9800.0
2014-09-23 12:10:00,98.6,98.76,98.57,98.76,4900.0,88.9357,89.08,88.9086,89.08,4900.0
2014-09-23 12:20:00,98.71,98.8,98.63,98.74,7500.0,89.0349,89.1161,88.9627,89.0619,7500.0
2014-09-23 12:30:00,98.76,98.82,98.56,98.56,9700.0,89.08,89.1341,88.8996,88.8996,9700.0
2014-09-23 12:40:00,98.56,98.74,98.53,98.68,30100.0,88.8996,89.0619,88.8725,89.0078,30100.0
2014-09-23 12:50:00,98.74,98.74,98.53,98.62,15600.0,89.0619,89.0619,88.8725,88.9537,15600.0
2014-09-23 13:00:00,98.61,98.65,98.53,98.53,4000.0,88.9447,88.9808,88.8725,88.8725,4000.0
2014-09-23 13:10:00,98.54,98.59,98.43,98.48,6500.0,88.8815,88.9266,88.7823,88.8274,6500.0
2014-09-23 13:20:00,98.53,98.6,98.51,98.6,5600.0,88.8725,88.9357,88.8545,88.9357,5600.0
2014-09-23 13:30:00,98.66,98.75,98.57,98.61,8100.0,88.9898,89.071,88.9086,88.9447,8100.0
2014-09-23 13:40:00,98.61,98.65,98.54,98.58,5700.0,88.9447,88.9808,88.8815,88.9176,5700.0
2014-09-23 13:50:00,98.55,98.57,98.46,98.46,6400.0,88.8906,88.9086,88.8094,88.8094,6400.0
2014-09-23 14:00:00,98.46,98.51,98.45,98.47,9600.0,88.8094,88.8545,88.8004,88.8184,9600.0
2014-09-23 14:10:00,98.51,98.55,98.4,98.43,11200.0,88.8545,88.8906,88.7553,88.7823,11200.0
2014-09-23 14:20:00,98.44,98.47,98.35,98.37,5700.0,88.7913,88.8184,88.7102,88.7282,5700.0
2014-09-23 14:30:00,98.42,98.53,98.37,98.49,12800.0,88.7733,88.8725,88.7282,88.8364,12800.0
2014-09-23 14:40:00,98.53,98.57,98.47,98.55,7300.0,88.8725,88.9086,88.8184,88.8906,7300.0
2014-09-23 14:50:00,98.56,98.6,98.5,98.53,5800.0,88.8996,88.9357,88.8455,88.8725,5800.0
2014-09-23 15:00:00,98.56,98.66,98.5,98.55,6800.0,88.8996,88.9898,88.8455,88.8906,6800.0
2014-09-23 15:10:00,98.55,98.61,98.51,98.54,6400.0,88.8906,88.9447,88.8545,88.8815,6400.0
2014-09-23 15:20:00,98.53,98.6,98.48,98.57,12500.0,88.8725,88.9357,88.8274,88.9086,12500.0
2014-09-23 15:30:00,98.6,98.78,98.55,98.78,13900.0,88.9357,89.098,88.8906,89.098,13900.0
2014-09-23 15:40:00,98.71,98.74,98.56,98.61,17500.0,89.0349,89.0619,88.8996,88.9447,17500.0
2014-09-23 15:50:00,98.6,98.66,98.55,98.6,80300.0,88.9357,88.9898,88.8906,88.9357,80300.0
2014-09-24 09:30:00,98.15,98.4,98.04,98.31,25400.0,88.5298,88.7553,88.4306,88.6741,25400.0
2014-09-24 09:40:00,98.31,98.44,98.13,98.17,3200.0,88.6741,88.7913,88.5117,88.5478,3200.0
2014-09-24 09:50:00,98.22,98.32,98.18,98.25,6700.0,88.5929,88.6831,88.5568,88.62,6700.0
2014-09-24 10:00:00,98.34,98.55,98.15,98.53,39100.0,88.7011,88.8906,88.5298,88.8725,39100.0
2014-09-24 10:10:00,98.44,98.78,98.43,98.69,19600.0,88.7913,89.098,88.7823,89.0168,19600.0
2014-09-24 10:20:00,98.59,99.07,98.59,99.02,5000.0,88.9266,89.3596,88.9266,89.3145,5000.0
2014-09-24 10:30:00,99.03,99.22,98.99,99.19,10800.0,89.3235,89.4949,89.2874,89.4678,10800.0
2014-09-24 10:40:00,99.22,99.31,99.18,99.22,2900.0,89.4949,89.5761,89.4588,89.4949,2900.0
2014-09-24 10:50:00,99.22,99.55,99.12,99.55,29800.0,89.4949,89.7925,89.4047,89.7925,29800.0
2014-09-24 11:00:00,99.55,99.71,99.46,99.71,11400.0,89.7925,89.9369,89.7114,89.9369,11400.0
2014-09-24 11:10:00,99.7,99.85,99.55,99.85,26800.0,89.9278,90.0631,89.7925,90.0631,26800.0
2014-09-24 11:20:00,99.84,100.01,99.84,100.01,2500.0,90.0541,90.2075,90.0541,90.2075,2500.0
2014-09-24 11:30:00,99.97,100.1,99.95,100.07,5100.0,90.1714,90.2886,90.1533,90.2616,5100.0
2014-09-24 11:40:00,100.03,100.03,99.97,99.97,500.0,90.2255,90.2255,90.1714,90.1714,500.0
2014-09-24 11:50:00,100.0,100.0,99.95,99.97,2500.0,90.1984,90.1984,90.1533,90.1714,2500.0
2014-09-24 12:00:00,99.98,100.02,99.86,99.95,2500.0,90.1804,90.2165,90.0722,90.1533,2500.0
2014-09-24 12:10:00,99.86,99.9,99.76,99.8,2800.0,90.0722,90.1082,89.982,90.018,2800.0
2014-09-24 12:20:00,99.72,99.76,99.7,99.73,31400.0,89.9459,89.982,89.9278,89.9549,31400.0
2014-09-24 12:30:00,99.73,99.73,99.61,99.66,6400.0,89.9549,89.9549,89.8467,89.8918,6400.0
2014-09-24 12:40:00,99.71,99.89,99.67,99.89,9100.0,89.9369,90.0992,89.9008,90.0992,9100.0
2014-09-24 12:50:00,99.86,99.89,99.81,99.81,6300.0,90.0722,90.0992,90.0271,90.0271,6300.0
2014-09-24 13:00:00,99.82,100.04,99.77,100.0,142700.0,90.0361,90.2345,89.991,90.1984,142700.0
2014-09-24 13:10:00,100.01,100.03,99.97,99.97,4000.0,90.2075,90.2255,90.1714,90.1714,4000.0
2014-09-24 13:20:00,99.97,99.97,99.91,99.95,2800.0,90.1714,90.1714,90.1173,90.1533,2800.0
2014-09-24 13:30:00,99.9,100.05,99.9,100.02,3900.0,90.1082,90.2435,90.1082,90.2165,3900.0
2014-09-24 13:40:00,100.03,100.19,100.03,100.19,3500.0,90.2255,90.3698,90.2255,90.3698,3500.0
2014-09-24 13:50:00,100.16,100.19,100.16,100.19,10400.0,90.3428,90.3698,90.3428,90.3698,10400.0
2014-09-24 14:00:00,100.18,100.25,100.14,100.14,11200.0,90.3608,90.4239,90.3247,90.3247,11200.0
2014-09-24 14:10:00,100.15,100.15,100.03,100.06,8600.0,90.3337,90.3337,90.2255,90.2526,8600.0
2014-09-24 14:20:00,100.06,100.2,100.03,100.2,6500.0,90.2526,90.3788,90.2255,90.3788,6500.0
2014-09-24 14:30:00,100.18,100.23,100.14,100.21,4600.0,90.3608,90.4059,90.3247,90.3879,4600.0
2014-09-24 14:40:00,100.2,100.24,100.12,100.22,4600.0,90.3788,90.4149,90.3067,90.3969,4600.0
2014-09-24 14:50:00,100.19,100.22,100.14,100.2,4200.0,90.3698,90.3969,90.3247,90.3788,4200.0
2014-09-24 15:00:00,100.2,100.24,100.15,100.19,11600.0,90.3788,90.4149,90.3337,90.3698,11600.0
2014-09-24 15:10:00,100.18,100.22,100.13,100.14,4400.0,90.3608,90.3969,90.3157,90.3247,4400.0
2014-09-24 15:20:00,100.15,100.21,100.14,100.21,6100.0,90.3337,90.3879,90.3247,90.3879,6100.0
2014-09-24 15:30:00,100.2,100.2,100.03,100.11,18700.0,90.3788,90.3788,90.2255,90.2977,18700.0
2014-09-24 15:40:00,100.11,100.17,100.05,100.17,23300.0,90.2977,90.3518,90.2435,90.3518,23300.0
2014-09-24 15:50:00,100.14,100.27,100.12,100.26,24800.0,90.3247,90.442,90.3067,90.433,24800.0
2014-09-25 09:30:00,99.58,99.68,99.47,99.55,27200.0,89.8196,89.9098,89.7204,89.7925,27200.0
2014-09-25 09:40:00,99.57,99.58,99.24,99.39,9300.0,89.8106,89.8196,89.5129,89.6482,9300.0
2014-09-25 09:50:00,99.36,99.37,98.99,99.08,69900.0,89.6212,89.6302,89.2874,89.3686,69900.0
2014-09-25 10:00:00,99.14,99.31,99.1,99.26,4400.0,89.4227,89.5761,89.3867,89.531,4400.0
2014-09-25 10:10:00,99.05,99.18,99.04,99.13,6300.0,89.3416,89.4588,89.3325,89.4137,6300.0
2014-09-25 10:20:00,99.1,99.23,99.01,99.1,30400.0,89.3867,89.5039,89.3055,89.3867,30400.0
2014-09-25 10:30:00,99.09,99.16,99.05,99.09,42800.0,89.3776,89.4408,89.3416,89.3776,42800.0
2014-09-25 10:40:00,99.08,99.11,98.73,99.05,28500.0,89.3686,89.3957,89.0529,89.3416,28500.0
2014-09-25 10:50:00,99.05,99.26,98.93,99.25,28800.0,89.3416,89.531,89.2333,89.522,28800.0
2014-09-25 11:00:00,99.24,99.24,98.98,99.11,11700.0,89.5129,89.5129,89.2784,89.3957,11700.0
2014-09-25 11:10:00,99.12,99.13,98.9,98.92,43200.0,89.4047,89.4137,89.2063,89.2243,43200.0
2014-09-25 11:20:00,98.93,99.22,98.9,99.22,89100.0,89.2333,89.4949,89.2063,89.4949,89100.0
2014-09-25 11:30:00,99.16,99.19,99.03,99.11,69000.0,89.4408,89.4678,89.3235,89.3957,69000.0
2014-09-25 11:40:00,99.02,99.13,98.97,99.05,19400.0,89.3145,89.4137,89.2694,89.3416,19400.0
2014-09-25 11:50:00,99.07,99.08,99.0,99.05,10200.0,89.3596,89.3686,89.2965,89.3416,10200.0
2014-09-25 12:00:00,99.07,99.11,99.01,99.05,10100.0,89.3596,89.3957,89.3055,89.3416,10100.0
2014-09-25 12:10:00,99.05,99.1,98.99,99.1,4400.0,89.3416,89.3867,89.2874,89.3867,4400.0
2014-09-25 12:20:00,99.01,99.05,98.97,99.05,15400.0,89.3055,89.3416,89.2694,89.3416,15400.0
2014-09-25 12:30:00,99.09,99.17,99.09,99.17,1200.0,89.3776,89.4498,89.3776,89.4498,1200.0
2014-09-25 12:40:00,99.27,99.27,99.14,99.18,1000.0,89.54,89.54,89.4227,89.4588,1000.0
2014-09-25 12:50:00,99.09,99.1,98.96,99.04,1400.0,89.3776,89.3867,89.2604,89.3325,1400.0
2014-09-25 13:00:00,99.04,99.08,98.99,99.01,6600.0,89.3325,89.3686,89.2874,89.3055,6600.0
2014-09-25 13:10:00,99.08,99.13,99.08,99.1,700.0,89.3686,89.4137,89.3686,89.3867,700.0
2014-09-25 13:20:00,99.11,99.12,99.05,99.12,1400.0,89.3957,89.4047,89.3416,89.4047,1400.0
2014-09-25 13:30:00,99.12,99.12,99.09,99.11,2700.0,89.4047,89.4047,89.3776,89.3957,2700.0
2014-09-25 13:40:00,99.09,99.09,99.0,99.0,2400.0,89.3776,89.3776,89.2965,89.2965,2400.0
2014-09-25 13:50:00,98.96,99.06,98.94,99.03,5600.0,89.2604,89.3506,89.2423,89.3235,5600.0
2014-09-25 14:00:00,98.96,99.12,98.96,99.07,3600.0,89.2604,89.4047,89.2604,89.3596,3600.0
2014-09-25 14:10:00,99.1,99.16,99.09,99.1,9300.0,89.3867,89.4408,89.3776,89.3867,9300.0
2014-09-25 14:20:00,99.11,99.16,99.1,99.14,4800.0,89.3957,89.4408,89.3867,89.4227,4800.0
2014-09-25 14:30:00,99.19,99.31,99.14,99.31,3400.0,89.4678,89.5761,89.4227,89.5761,3400.0
2014-09-25 14:40:00,99.31,99.36,99.25,99.36,2000.0,89.5761,89.6212,89.522,89.6212,2000.0
2014-09-25 14:50:00,99.35,99.4,99.16,99.2,7200.0,89.6122,89.6573,89.4408,89.4769,7200.0
2014-09-25 15:00:00,99.24,99.3,99.12,99.22,5200.0,89.5129,89.5671,89.4047,89.4949,5200.0
2014-09-25 15:10:00,99.21,99.3,99.14,99.24,4400.0,89.4859,89.5671,89.4227,89.5129,4400.0
2014-09-25 15:20:00,99.24,99.24,99.12,99.2,6400.0,89.5129,89.5129,89.4047,89.4769,6400.0
2014-09-25 15:30:00,99.21,99.42,99.15,99.4,15500.0,89.4859,89.6753,89.4318,89.6573,15500.0
2014-09-25 15:40:00,99.36,99.5,99.33,99.43,21700.0,89.6212,89.7475,89.5941,89.6843,21700.0
2014-09-25 15:50:00,99.41,99.41,99.15,99.21,40300.0,89.6663,89.6663,89.4318,89.4859,40300.0
2014-09-26 09:30:00,99.58,99.66,99.37,99.41,13900.0,89.8196,89.8918,89.6302,89.6663,13900.0
2014-09-26 09:40:00,99.37,99.4,99.25,99.38,2900.0,89.6302,89.6573,89.522,89.6392,2900.0
2014-09-26 09:50:00,99.44,99.46,99.26,99.31,2500.0,89.6933,89.7114,89.531,89.5761,2500.0
2014-09-26 10:00:00,99.35,99.64,99.35,99.53,30300.0,89.6122,89.8737,89.6122,89.7745,30300.0
2014-09-26 10:10:00,99.47,99.51,99.35,99.48,3000.0,89.7204,89.7565,89.6122,89.7294,3000.0
2014-09-26 10:20:00,99.53,99.59,99.46,99.52,1000.0,89.7745,89.8286,89.7114,89.7655,1000.0
2014-09-26 10:30:00,99.46,99.64,99.32,99.5,1400.0,89.7114,89.8737,89.5851,89.7475,1400.0
2014-09-26 10:40:00,99.58,99.74,99.53,99.74,1400.0,89.8196,89.9639,89.7745,89.9639,1400.0
2014-09-26 10:50:00,99.75,99.78,99.63,99.78,3900.0,89.9729,90.0,89.8647,90.0,3900.0
2014-09-26 11:00:00,99.9,100.0,99.87,99.93,2800.0,90.1082,90.1984,90.0812,90.1353,2800.0
2014-09-26 11:10:00,99.98,99.99,99.75,99.75,1300.0,90.1804,90.1894,89.9729,89.9729,1300.0
2014-09-26 11:20:00,99.71,99.72,99.63,99.64,2900.0,89.9369,89.9459,89.8647,89.8737,2900.0
2014-09-26 11:30:00,99.67,99.83,99.67,99.79,8300.0,89.9008,90.0451,89.9008,90.009,8300.0
2014-09-26 11:40:00,99.69,99.77,99.64,99.64,2100.0,89.9188,89.991,89.8737,89.8737,2100.0
2014-09-26 11:50:00,99.72,99.8,99.72,99.8,600.0,89.9459,90.018,89.9459,90.018,600.0
2014-09-26 12:00:00,99.83,99.9,99.82,99.89,2000.0,90.0451,90.1082,90.0361,90.0992,2000.0
2014-09-26 12:10:00,99.89,99.96,99.89,99.95,3900.0,90.0992,90.1624,90.0992,90.1533,3900.0
2014-09-26 12:20:00,99.89,99.89,99.83,99.89,700.0,90.0992,90.0992,90.0451,90.0992,700.0
2014-09-26 12:30:00,99.77,99.77,99.75,99.75,2200.0,89.991,89.991,89.9729,89.9729,2200.0
2014-09-26 12:40:00,99.74,99.77,99.74,99.77,300.0,89.9639,89.991,89.9639,89.991,300.0
2014-09-26 12:50:00,99.74,99.8,99.74,99.78,3500.0,89.9639,90.018,89.9639,90.0,3500.0
2014-09-26 13:00:00,99.74,99.79,99.73,99.76,500.0,89.9639,90.009,89.9549,89.982,500.0
2014-09-26 13:10:00,99.74,99.74,99.72,99.72,600.0,89.9639,89.9639,89.9459,89.9459,600.0
2014-09-26 13:20:00,99.71,99.78,99.7,99.72,1200.0,89.9369,90.0,89.9278,89.9459,1200.0
2014-09-26 13:30:00,99.72,99.72,99.72,99.72,0.0,89.9459,89.9459,89.9459,89.9459,0.0
2014-09-26 13:40:00,99.71,99.71,99.57,99.69,5100.0,89.9369,89.9369,89.8106,89.9188,5100.0
2014-09-26 13:50:00,99.69,99.78,99.69,99.78,1500.0,89.9188,90.0,89.9188,90.0,1500.0
2014-09-26 14:00:00,99.79,99.88,99.77,99.88,1700.0,90.009,90.0902,89.991,90.0902,1700.0
2014-09-26 14:10:00,99.87,100.0,99.85,100.0,1700.0,90.0812,90.1984,90.0631,90.1984,1700.0
2014-09-26 14:20:00,100.0,100.11,99.96,99.96,2600.0,90.1984,90.2977,90.1624,90.1624,2600.0
2014-09-26 14:30:00,99.96,100.11,99.95,100.05,2300.0,90.1624,90.2977,90.1533,90.2435,2300.0
2014-09-26 14:40:00,100.11,100.17,100.07,100.09,2700.0,90.2977,90.3518,90.2616,90.2796,2700.0
2014-09-26 14:50:00,100.15,100.15,100.05,100.05,1500.0,90.3337,90.3337,90.2435,90.2435,1500.0
2014-09-26 15:00:00,100.05,100.07,100.05,100.07,700.0,90.2435,90.2616,90.2435,90.2616,700.0
2014-09-26 15:10:00,100.07,100.1,100.01,100.05,2900.0,90.2616,90.2886,90.2075,90.2435,2900.0
2014-09-26 15:20:00,100.05,100.1,99.92,99.92,4300.0,90.2435,90.2886,90.1263,90.1263,4300.0
2014-09-26 15:30:00,100.01,100.01,99.93,99.99,1900.0,90.2075,90.2075,90.1353,90.1894,1900.0
2014-09-26 15:40:00,100.0,100.0,99.88,99.97,13000.0,90.1984,90.1984,90.0902,90.1714,13000.0
2014-09-26 15:50:00,99.98,100.13,99.98,100.08,12600.0,90.1804,90.3157,90.1804,90.2706,12600.0
2014-09-29 09:30:00,98.91,98.94,98.76,98.76,25500.0,89.2153,89.2423,89.08,89.08,25500.0
2014-09-29 09:40:00,98.75,98.86,98.7,98.76,10200.0,89.071,89.1702,89.0259,89.08,10200.0
2014-09-29 09:50:00,98.83,98.97,98.82,98.92,3500.0,89.1431,89.2694,89.1341,89.2243,3500.0
2014-09-29 10:00:00,98.98,99.13,98.95,98.96,16000.0,89.2784,89.4137,89.2514,89.2604,16000.0
2014-09-29 10:10:00,99.0,99.28,99.0,99.28,10700.0,89.2965,89.549,89.2965,89.549,10700.0
2014-09-29 10:20:00,99.4,99.44,99.28,99.31,1900.0,89.6573,89.6933,89.549,89.5761,1900.0
2014-09-29 10:30:00,99.41,99.54,99.41,99.52,2400.0,89.6663,89.7835,89.6663,89.7655,2400.0
2014-09-29 10:40:00,99.51,99.55,99.34,99.39,2600.0,89.7565,89.7925,89.6031,89.6482,2600.0
2014-09-29 10:50:00,99.45,99.48,99.4,99.4,2200.0,89.7024,89.7294,89.6573,89.6573,2200.0
2014-09-29 11:00:00,99.43,99.7,99.33,99.7,3100.0,89.6843,89.9278,89.5941,89.9278,3100.0
2014-09-29 11:10:00,99.71,100.02,99.7,100.02,4100.0,89.9369,90.2165,89.9278,90.2165,4100.0
2014-09-29 11:20:00,100.01,100.01,99.86,100.0,3400.0,90.2075,90.2075,90.0722,90.1984,3400.0
2014-09-29 11:30:00,99.99,99.99,99.81,99.96,4500.0,90.1894,90.1894,90.0271,90.1624,4500.0
2014-09-29 11:40:00,99.98,100.14,99.97,100.1,2800.0,90.1804,90.3247,90.1714,90.2886,2800.0
2014-09-29 11:50:00,100.14,100.2,100.05,100.18,4800.0,90.3247,90.3788,90.2435,90.3608,4800.0
2014-09-29 12:00:00,100.2,100.2,99.94,100.06,1600.0,90.3788,90.3788,90.1443,90.2526,1600.0
2014-09-29 12:10:00,99.96,100.05,99.95,100.01,1300.0,90.1624,90.2435,90.1533,90.2075,1300.0
2014-09-29 12:20:00,99.95,99.95,99.74,99.83,3000.0,90.1533,90.1533,89.9639,90.0451,3000.0
2014-09-29 12:30:00,99.83,99.84,99.81,99.81,600.0,90.0451,90.0541,90.0271,90.0271,600.0
2014-09-29 12:40:00,99.81,99.81,99.69,99.76,1700.0,90.0271,90.0271,89.9188,89.982,1700.0
2014-09-29 12:50:00,99.75,99.85,99.75,99.85,1600.0,89.9729,90.0631,89.9729,90.0631,1600.0
2014-09-29 13:00:00,99.94,100.01,99.82,99.82,6500.0,90.1443,90.2075,90.0361,90.0361,6500.0
2014-09-29 13:10:00,99.86,99.89,99.81,99.88,1400.0,90.0722,90.0992,90.0271,90.0902,1400.0
2014-09-29 13:20:00,99.92,99.94,99.81,99.82,2900.0,90.1263,90.1443,90.0271,90.0361,2900.0
2014-09-29 13:30:00,99.85,99.95,99.85,99.85,2800.0,90.0631,90.1533,90.0631,90.0631,2800.0
2014-09-29 13:40:00,99.81,99.81,99.61,99.65,1800.0,90.0271,90.0271,89.8467,89.8827,1800.0
2014-09-29 13:50:00,99.59,99.68,99.59,99.59,2200.0,89.8286,89.9098,89.8286,89.8286,2200.0
2014-09-29 14:00:00,99.66,99.75,99.59,99.63,2600.0,89.8918,89.9729,89.8286,89.8647,2600.0
2014-09-29 14:10:00,99.61,99.64,99.51,99.51,2400.0,89.8467,89.8737,89.7565,89.7565,2400.0
2014-09-29 14:20:00,99.54,99.55,99.44,99.53,3200.0,89.7835,89.7925,89.6933,89.7745,3200.0
2014-09-29 14:30:00,99.51,99.55,99.4,99.52,5500.0,89.7565,89.7925,89.6573,89.7655,5500.0
2014-09-29 14:40:00,99.53,99.65,99.53,99.62,2500.0,89.7745,89.8827,89.7745,89.8557,2500.0
2014-09-29 14:50:00,99.62,99.75,99.58,99.75,1300.0,89.8557,89.9729,89.8196,89.9729,1300.0
2014-09-29 15:00:00,99.74,99.79,99.69,99.77,1100.0,89.9639,90.009,89.9188,89.991,1100.0
2014-09-29 15:10:00,99.7,99.86,99.68,99.78,2800.0,89.9278,90.0722,89.9098,90.0,2800.0
2014-09-29 15:20:00,99.83,99.94,99.82,99.91,2400.0,90.0451,90.1443,90.0361,90.1173,2400.0
2014-09-29 15:30:00,99.88,99.92,99.86,99.87,2500.0,90.0902,90.1263,90.0722,90.0812,2500.0
2014-09-29 15:40:00,99.84,99.87,99.74,99.79,3000.0,90.0541,90.0812,89.9639,90.009,3000.0
2014-09-29 15:50:00,99.79,99.81,99.66,99.75,19400.0,90.009,90.0271,89.8918,89.9729,19400.0
2014-09-30 09:30:00,99.06,99.2,98.92,98.95,28300.0,89.3506,89.4769,89.2243,89.2514,28300.0
2014-09-30 09:40:00,98.95,99.03,98.78,98.92,14900.0,89.2514,89.3235,89.098,89.2243,14900.0
2014-09-30 09:50:00,98.88,99.1,98.81,99.0,9900.0,89.1882,89.3867,89.1251,89.2965,9900.0
2014-09-30 10:00:00,98.99,99.02,98.88,98.96,8500.0,89.2874,89.3145,89.1882,89.2604,8500.0
2014-09-30 10:10:00,99.14,99.51,99.14,99.29,12000.0,89.4227,89.7565,89.4227,89.558,12000.0
2014-09-30 10:20:00,99.31,99.38,99.22,99.25,4400.0,89.5761,89.6392,89.4949,89.522,4400.0
2014-09-30 10:30:00,99.24,99.54,99.24,99.54,7100.0,89.5129,89.7835,89.5129,89.7835,7100.0
2014-09-30 10:40:00,99.56,99.64,99.42,99.6,31000.0,89.8016,89.8737,89.6753,89.8376,31000.0
2014-09-30 10:50:00,99.59,99.7,99.59,99.59,10300.0,89.8286,89.9278,89.8286,89.8286,10300.0
2014-09-30 11:00:00,99.64,99.77,99.56,99.77,4200.0,89.8737,89.991,89.8016,89.991,4200.0
2014-09-30 11:10:00,99.83,99.83,99.58,99.6,2600.0,90.0451,90.0451,89.8196,89.8376,2600.0
2014-09-30 11:20:00,99.65,99.83,99.62,99.7,6700.0,89.8827,90.0451,89.8557,89.9278,6700.0
2014-09-30 11:30:00,99.7,99.73,99.45,99.55,6900.0,89.9278,89.9549,89.7024,89.7925,6900.0
2014-09-30 11:40:00,99.49,99.49,99.22,99.38,4300.0,89.7384,89.7384,89.4949,89.6392,4300.0
2014-09-30 11:50:00,99.41,99.46,99.31,99.31,1300.0,89.6663,89.7114,89.5761,89.5761,1300.0
2014-09-30 12:00:00,99.25,99.34,99.25,99.33,1000.0,89.522,89.6031,89.522,89.5941,1000.0
2014-09-30 12:10:00,99.3,99.43,99.16,99.16,26600.0,89.5671,89.6843,89.4408,89.4408,26600.0
2014-09-30 12:20:00,99.17,99.2,98.94,98.94,9000.0,89.4498,89.4769,89.2423,89.2423,9000.0
2014-09-30 12:30:00,98.95,98.95,98.8,98.85,3100.0,89.2514,89.2514,89.1161,89.1612,3100.0
2014-09-30 12:40:00,98.85,98.93,98.72,98.84,8800.0,89.1612,89.2333,89.0439,89.1521,8800.0
2014-09-30 12:50:00,98.88,98.97,98.88,98.88,6300.0,89.1882,89.2694,89.1882,89.1882,6300.0
2014-09-30 13:00:00,98.85,98.95,98.85,98.93,2500.0,89.1612,89.2514,89.1612,89.2333,2500.0
2014-09-30 13:10:00,98.88,99.0,98.73,98.75,16000.0,89.1882,89.2965,89.0529,89.071,16000.0
2014-09-30 13:20:00,98.76,98.81,98.61,98.75,9500.0,89.08,89.1251,88.9447,89.071,9500.0
2014-09-30 13:30:00,98.75,98.75,98.63,98.74,3800.0,89.071,89.071,88.9627,89.0619,3800.0
2014-09-30 13:40:00,98.68,98.7,98.6,98.62,5400.0,89.0078,89.0259,88.9357,88.9537,5400.0
2014-09-30 13:50:00,98.62,98.81,98.57,98.69,6600.0,88.9537,89.1251,88.9086,89.0168,6600.0
2014-09-30 14:00:00,98.75,98.84,98.63,98.82,5100.0,89.071,89.1521,88.9627,89.1341,5100.0
2014-09-30 14:10:00,98.83,98.86,98.72,98.77,6300.0,89.1431,89.1702,89.0439,89.089,6300.0
2014-09-30 14:20:00,98.73,98.95,98.7,98.87,14600.0,89.0529,89.2514,89.0259,89.1792,14600.0
2014-09-30 14:30:00,98.88,98.92,98.79,98.87,11000.0,89.1882,89.2243,89.107,89.1792,11000.0
2014-09-30 14:40:00,98.91,98.99,98.87,98.97,6400.0,89.2153,89.2874,89.1792,89.2694,6400.0
2014-09-30 14:50:00,98.97,99.01,98.93,98.93,5000.0,89.2694,89.3055,89.2333,89.2333,5000.0
2014-09-30 15:00:00,98.93,98.96,98.78,98.81,6000.0,89.2333,89.2604,89.098,89.1251,6000.0
2014-09-30 15:10:00,98.78,98.99,98.78,98.99,9700.0,89.098,89.2874,89.098,89.2874,9700.0
2014-09-30 15:20:00,98.98,99.03,98.88,98.9,11200.0,89.2784,89.3235,89.1882,89.2063,11200.0
2014-09-30 15:30:00,98.88,99.02,98.88,98.97,11600.0,89.1882,89.3145,89.1882,89.2694,11600.0
2014-09-30 15:40:00,98.96,99.04,98.85,98.97,25700.0,89.2604,89.3325,89.1612,89.2694,25700.0
2014-09-30 15:50:00,98.97,98.97,98.79,98.85,67300.0,89.2694,89.2694,89.107,89.1612,67300.0
2014-10-01 09:30:00,98.73,98.73,98.35,98.37,28500.0,89.0529,89.0529,88.7102,88.7282,28500.0
2014-10-01 09:40:00,98.34,98.5,98.25,98.33,12600.0,88.7011,88.8455,88.62,88.6921,12600.0
2014-10-01 09:50:00,98.3,98.55,98.29,98.32,16100.0,88.6651,88.8906,88.656,88.6831,16100.0
2014-10-01 10:00:00,98.39,98.41,97.88,97.94,13900.0,88.7462,88.7643,88.2862,88.3404,13900.0
2014-10-01 10:10:00,97.84,98.28,97.84,98.23,11300.0,88.2502,88.647,88.2502,88.6019,11300.0
2014-10-01 10:20:00,98.23,98.24,97.75,97.82,25300.0,88.6019,88.6109,88.169,88.2321,25300.0
2014-10-01 10:30:00,97.79,97.87,97.53,97.59,36600.0,88.2051,88.2772,87.9705,88.0247,36600.0
2014-10-01 10:40:00,97.64,97.77,97.47,97.5,20000.0,88.0698,88.187,87.9164,87.9435,20000.0
2014-10-01 10:50:00,97.5,97.85,97.5,97.76,41800.0,87.9435,88.2592,87.9435,88.178,41800.0
2014-10-01 11:00:00,97.79,97.87,97.58,97.76,25600.0,88.2051,88.2772,88.0156,88.178,25600.0
2014-10-01 11:10:00,97.8,97.94,97.75,97.85,32100.0,88.2141,88.3404,88.169,88.2592,32100.0
2014-10-01 11:20:00,97.84,97.89,97.62,97.64,27700.0,88.2502,88.2953,88.0517,88.0698,27700.0
2014-10-01 11:30:00,97.67,97.75,97.51,97.51,13600.0,88.0968,88.169,87.9525,87.9525,13600.0
2014-10-01 11:40:00,97.53,97.57,97.44,97.57,16200.0,87.9705,88.0066,87.8894,88.0066,16200.0
2014-10-01 11:50:00,97.56,97.66,97.48,97.61,19500.0,87.9976,88.0878,87.9254,88.0427,19500.0
2014-10-01 12:00:00,97.58,97.69,97.53,97.57,8100.0,88.0156,88.1149,87.9705,88.0066,8100.0
2014-10-01 12:10:00,97.56,97.57,97.47,97.52,4600.0,87.9976,88.0066,87.9164,87.9615,4600.0
2014-10-01 12:20:00,97.54,97.59,97.52,97.58,6900.0,87.9796,88.0247,87.9615,88.0156,6900.0
2014-10-01 12:30:00,97.54,97.58,97.44,97.46,3700.0,87.9796,88.0156,87.8894,87.9074,3700.0
2014-10-01 12:40:00,97.45,97.49,97.23,97.25,5200.0,87.8984,87.9345,87.6999,87.718,5200.0
2014-10-01 12:50:00,97.26,97.38,97.25,97.27,5500.0,87.727,87.8352,87.718,87.736,5500.0
2014-10-01 13:00:00,97.24,97.38,97.24,97.32,2300.0,87.709,87.8352,87.709,87.7811,2300.0
2014-10-01 13:10:00,97.32,97.33,97.19,97.25,12200.0,87.7811,87.7901,87.6639,87.718,12200.0
2014-10-01 13:20:00,97.28,97.45,97.2,97.41,6300.0,87.745,87.8984,87.6729,87.8623,6300.0
2014-10-01 13:30:00,97.38,97.4,97.03,97.06,11000.0,87.8352,87.8533,87.5195,87.5466,11000.0
2014-10-01 13:40:00,97.1,97.16,96.92,97.12,7700.0,87.5827,87.6368,87.4203,87.6007,7700.0
2014-10-01 13:50:00,97.15,97.26,97.02,97.07,6600.0,87.6278,87.727,87.5105,87.5556,6600.0
2014-10-01 14:00:00,97.02,97.04,96.93,97.0,8600.0,87.5105,87.5286,87.4294,87.4925,8600.0
2014-10-01 14:10:00,97.0,97.05,96.96,96.98,8300.0,87.4925,87.5376,87.4564,87.4744,8300.0
2014-10-01 14:20:00,96.97,97.13,96.92,97.05,10400.0,87.4654,87.6097,87.4203,87.5376,10400.0
2014-10-01 14:30:00,97.09,97.14,96.97,97.05,6000.0,87.5737,87.6188,87.4654,87.5376,6000.0
2014-10-01 14:40:00,97.06,97.15,97.05,97.12,11300.0,87.5466,87.6278,87.5376,87.6007,11300.0
2014-10-01 14:50:00,97.1,97.1,96.88,96.89,6600.0,87.5827,87.5827,87.3843,87.3933,6600.0
2014-10-01 15:00:00,96.88,96.9,96.78,96.84,12000.0,87.3843,87.4023,87.2941,87.3482,12000.0
2014-10-01 15:10:00,96.81,96.88,96.77,96.85,10300.0,87.3211,87.3843,87.285,87.3572,10300.0
2014-10-01 15:20:00,96.93,97.0,96.78,96.91,16700.0,87.4294,87.4925,87.2941,87.4113,16700.0
2014-10-01 15:30:00,96.91,97.03,96.82,97.02,15200.0,87.4113,87.5195,87.3301,87.5105,15200.0
2014-10-01 15:40:00,97.04,97.23,97.0,97.08,37100.0,87.5286,87.6999,87.4925,87.5646,37100.0
2014-10-01 15:50:00,97.08,97.12,96.84,96.85,86500.0,87.5646,87.6007,87.3482,87.3572,86500.0
2014-10-02 09:30:00,97.48,97.48,96.57,96.57,48100.0,87.9254,87.9254,87.1046,87.1046,48100.0
2014-10-02 09:40:00,96.58,96.68,96.2,96.48,28200.0,87.1137,87.2039,86.7709,87.0235,28200.0
2014-10-02 09:50:00,96.56,96.71,96.43,96.59,9300.0,87.0956,87.2309,86.9784,87.1227,9300.0
2014-10-02 10:00:00,96.37,96.65,96.25,96.64,15500.0,86.9242,87.1768,86.816,87.1678,15500.0
2014-10-02 10:10:00,96.65,96.69,96.46,96.55,16800.0,87.1768,87.2129,87.0054,87.0866,16800.0
2014-10-02 10:20:00,96.54,96.76,96.54,96.59,7600.0,87.0776,87.276,87.0776,87.1227,7600.0
2014-10-02 10:30:00,96.51,96.58,96.24,96.57,16200.0,87.0505,87.1137,86.807,87.1046,16200.0
2014-10-02 10:40:00,96.61,96.76,96.58,96.68,9000.0,87.1407,87.276,87.1137,87.2039,9000.0
2014-10-02 10:50:00,96.73,96.81,96.09,96.19,21200.0,87.249,87.3211,86.6717,86.7619,21200.0
2014-10-02 11:00:00,96.21,96.54,96.11,96.5,5500.0,86.7799,87.0776,86.6897,87.0415,5500.0
2014-10-02 11:10:00,96.37,96.47,96.27,96.34,35600.0,86.9242,87.0144,86.834,86.8972,35600.0
2014-10-02 11:20:00,96.22,96.24,96.01,96.01,13000.0,86.7889,86.807,86.5995,86.5995,13000.0
2014-10-02 11:30:00,95.98,95.98,95.62,95.8,18800.0,86.5725,86.5725,86.2478,86.4101,18800.0
2014-10-02 11:40:00,95.82,95.99,95.58,95.99,37200.0,86.4281,86.5815,86.2117,86.5815,37200.0
2014-10-02 11:50:00,96.03,96.2,96.0,96.12,15800.0,86.6176,86.7709,86.5905,86.6987,15800.0
2014-10-02 12:00:00,96.19,96.27,96.13,96.26,8500.0,86.7619,86.834,86.7078,86.825,8500.0
2014-10-02 12:10:00,96.26,96.54,96.26,96.4,16500.0,86.825,87.0776,86.825,86.9513,16500.0
2014-10-02 12:20:00,96.45,96.5,96.37,96.49,17200.0,86.9964,87.0415,86.9242,87.0325,17200.0
2014-10-02 12:30:00,96.52,96.55,96.29,96.46,26300.0,87.0595,87.0866,86.8521,87.0054,26300.0
2014-10-02 12:40:00,96.46,96.64,96.42,96.6,18100.0,87.0054,87.1678,86.9693,87.1317,18100.0
2014-10-02 12:50:00,96.56,96.86,96.55,96.83,12100.0,87.0956,87.3662,87.0866,87.3392,12100.0
2014-10-02 13:00:00,96.88,96.91,96.79,96.84,43000.0,87.3843,87.4113,87.3031,87.3482,43000.0
2014-10-02 13:10:00,96.86,97.23,96.86,97.22,13400.0,87.3662,87.6999,87.3662,87.6909,13400.0
2014-10-02 13:20:00,97.16,97.23,97.09,97.12,7900.0,87.6368,87.6999,87.5737,87.6007,7900.0
2014-10-02 13:30:00,97.16,97.37,96.98,97.01,23500.0,87.6368,87.8262,87.4744,87.5015,23500.0
2014-10-02 13:40:00,97.01,97.25,97.01,97.18,2900.0,87.5015,87.718,87.5015,87.6548,2900.0
2014-10-02 13:50:00,97.18,97.32,97.13,97.13,9900.0,87.6548,87.7811,87.6097,87.6097,9900.0
2014-10-02 14:00:00,97.14,97.42,97.13,97.23,8700.0,87.6188,87.8713,87.6097,87.6999,8700.0
2014-10-02 14:10:00,97.27,97.38,97.1,97.23,10700.0,87.736,87.8352,87.5827,87.6999,10700.0
2014-10-02 14:20:00,97.21,97.48,97.14,97.47,16900.0,87.6819,87.9254,87.6188,87.9164,16900.0
2014-10-02 14:30:00,97.47,97.48,97.22,97.29,14600.0,87.9164,87.9254,87.6909,87.7541,14600.0
2014-10-02 14:40:00,97.3,97.45,97.22,97.31,13500.0,87.7631,87.8984,87.6909,87.7721,13500.0
2014-10-02 14:50:00,97.33,97.42,97.18,97.19,7600.0,87.7901,87.8713,87.6548,87.6639,7600.0
2014-10-02 15:00:00,97.17,97.23,97.07,97.17,6200.0,87.6458,87.6999,87.5556,87.6458,6200.0
2014-10-02 15:10:00,97.2,97.24,97.02,97.02,4600.0,87.6729,87.709,87.5105,87.5105,4600.0
2014-10-02 15:20:00,97.03,97.03,96.9,96.92,9800.0,87.5195,87.5195,87.4023,87.4203,9800.0
2014-10-02 15:30:00,96.91,97.03,96.78,97.01,7000.0,87.4113,87.5195,87.2941,87.5015,7000.0
2014-10-02 15:40:00,97.0,97.05,96.87,97.0,12800.0,87.4925,87.5376,87.3752,87.4925,12800.0
2014-10-02 15:50:00,97.03,97.09,96.9,96.94,36000.0,87.5195,87.5737,87.4023,87.4384,36000.0
2014-10-03 09:30:00,97.63,97.73,97.3,97.35,28300.0,88.0607,88.1509,87.7631,87.8082,28300.0
2014-10-03 09:40:00,97.39,98.05,97.39,97.79,11100.0,87.8443,88.4396,87.8443,88.2051,11100.0
2014-10-03 09:50:00,97.73,97.9,97.67,97.86,7000.0,88.1509,88.3043,88.0968,88.2682,7000.0
2014-10-03 10:00:00,97.85,98.01,97.79,97.84,14200.0,88.2592,88.4035,88.2051,88.2502,14200.0
2014-10-03 10:10:00,97.8,97.85,97.71,97.84,11300.0,88.2141,88.2592,88.1329,88.2502,11300.0
2014-10-03 10:20:00,97.81,97.83,97.65,97.65,3500.0,88.2231,88.2411,88.0788,88.0788,3500.0
2014-10-03 10:30:00,97.65,97.66,97.56,97.58,2000.0,88.0788,88.0878,87.9976,88.0156,2000.0
2014-10-03 10:40:00,97.56,97.8,97.56,97.72,3300.0,87.9976,88.2141,87.9976,88.1419,3300.0
2014-10-03 10:50:00,97.8,97.98,97.8,97.86,4000.0,88.2141,88.3764,88.2141,88.2682,4000.0
2014-10-03 11:00:00,97.89,98.02,97.88,97.99,4900.0,88.2953,88.4125,88.2862,88.3855,4900.0
2014-10-03 11:10:00,98.0,98.05,97.88,98.02,6000.0,88.3945,88.4396,88.2862,88.4125,6000.0
2014-10-03 11:20:00,97.93,98.11,97.93,98.03,4000.0,88.3313,88.4937,88.3313,88.4215,4000.0
2014-10-03 11:30:00,97.97,97.99,97.66,97.67,3100.0,88.3674,88.3855,88.0878,88.0968,3100.0
2014-10-03 11:40:00,97.61,97.61,97.36,97.44,2900.0,88.0427,88.0427,87.8172,87.8894,2900.0
2014-10-03 11:50:00,97.39,97.39,97.28,97.35,1500.0,87.8443,87.8443,87.745,87.8082,1500.0
2014-10-03 12:00:00,97.34,97.41,97.31,97.4,2400.0,87.7992,87.8623,87.7721,87.8533,2400.0
2014-10-03 12:10:00,97.38,97.49,97.35,97.37,5100.0,87.8352,87.9345,87.8082,87.8262,5100.0
2014-10-03 12:20:00,97.38,97.44,97.35,97.43,6700.0,87.8352,87.8894,87.8082,87.8803,6700.0
2014-10-03 12:30:00,97.49,97.5,97.36,97.5,4900.0,87.9345,87.9435,87.8172,87.9435,4900.0
2014-10-03 12:40:00,97.53,97.59,97.45,97.51,5200.0,87.9705,88.0247,87.8984,87.9525,5200.0
2014-10-03 12:50:00,97.52,97.72,97.48,97.6,13700.0,87.9615,88.1419,87.9254,88.0337,13700.0
2014-10-03 13:00:00,97.62,97.68,97.6,97.63,3800.0,88.0517,88.1058,88.0337,88.0607,3800.0
2014-10-03 13:10:00,97.63,97.63,97.46,97.46,3000.0,88.0607,88.0607,87.9074,87.9074,3000.0
2014-10-03 13:20:00,97.52,97.56,97.39,97.41,3900.0,87.9615,87.9976,87.8443,87.8623,3900.0
2014-10-03 13:30:00,97.41,97.41,97.31,97.34,5100.0,87.8623,87.8623,87.7721,87.7992,5100.0
2014-10-03 13:40:00,97.34,97.38,97.29,97.31,3400.0,87.7992,87.8352,87.7541,87.7721,3400.0
2014-10-03 13:50:00,97.31,97.42,97.29,97.4,5200.0,87.7721,87.8713,87.7541,87.8533,5200.0
2014-10-03 14:00:00,97.38,97.48,97.38,97.44,7900.0,87.8352,87.9254,87.8352,87.8894,7900.0
2014-10-03 14:10:00,97.42,97.49,97.35,97.39,9400.0,87.8713,87.9345,87.8082,87.8443,9400.0
2014-10-03 14:20:00,97.37,97.58,97.34,97.56,8400.0,87.8262,88.0156,87.7992,87.9976,8400.0
2014-10-03 14:30:00,97.56,97.65,97.56,97.65,4400.0,87.9976,88.0788,87.9976,88.0788,4400.0
2014-10-03 14:40:00,97.63,97.78,97.63,97.72,10100.0,88.0607,88.196,88.0607,88.1419,10100.0
2014-10-03 14:50:00,97.72,97.75,97.68,97.73,4700.0,88.1419,88.169,88.1058,88.1509,4700.0
2014-10-03 15:00:00,97.7,97.75,97.55,97.55,10100.0,88.1239,88.169,87.9886,87.9886,10100.0
2014-10-03 15:10:00,97.52,97.6,97.43,97.5,7100.0,87.9615,88.0337,87.8803,87.9435,7100.0
2014-10-03 15:20:00,97.52,97.54,97.43,97.45,8200.0,87.9615,87.9796,87.8803,87.8984,8200.0
2014-10-03 15:30:00,97.43,97.48,97.38,97.45,10100.0,87.8803,87.9254,87.8352,87.8984,10100.0
2014-10-03 15:40:00,97.45,97.63,97.38,97.6,20700.0,87.8984,88.0607,87.8352,88.0337,20700.0
2014-10-03 15:50:00,97.61,97.61,97.47,97.5,46900.0,88.0427,88.0427,87.9164,87.9435,46900.0
2014-10-06 09:30:00,98.29,98.38,98.19,98.33,17800.0,88.656,88.7372,88.5659,88.6921,17800.0
2014-10-06 09:40:00,98.38,98.44,98.27,98.39,9800.0,88.7372,88.7913,88.638,88.7462,9800.0
2014-10-06 09:50:00,98.4,98.47,98.26,98.27,11800.0,88.7553,88.8184,88.629,88.638,11800.0
2014-10-06 10:00:00,98.27,98.36,98.12,98.15,14300.0,88.638,88.7192,88.5027,88.5298,14300.0
2014-10-06 10:10:00,98.12,98.17,97.86,98.06,6700.0,88.5027,88.5478,88.2682,88.4486,6700.0
2014-10-06 10:20:00,98.03,98.26,98.01,98.25,4500.0,88.4215,88.629,88.4035,88.62,4500.0
2014-10-06 10:30:00,98.3,98.5,98.23,98.43,5400.0,88.6651,88.8455,88.6019,88.7823,5400.0
2014-10-06 10:40:00,98.54,98.54,98.14,98.14,6800.0,88.8815,88.8815,88.5208,88.5208,6800.0
2014-10-06 10:50:00,98.19,98.19,97.91,98.09,13500.0,88.5659,88.5659,88.3133,88.4757,13500.0
2014-10-06 11:00:00,98.1,98.2,98.07,98.09,10200.0,88.4847,88.5749,88.4576,88.4757,10200.0
2014-10-06 11:10:00,98.12,98.18,97.81,97.86,11800.0,88.5027,88.5568,88.2231,88.2682,11800.0
2014-10-06 11:20:00,97.89,98.0,97.82,97.86,12800.0,88.2953,88.3945,88.2321,88.2682,12800.0
2014-10-06 11:30:00,97.87,97.87,97.7,97.7,11700.0,88.2772,88.2772,88.1239,88.1239,11700.0
2014-10-06 11:40:00,97.7,97.7,97.45,97.53,3100.0,88.1239,88.1239,87.8984,87.9705,3100.0
2014-10-06 11:50:00,97.56,97.8,97.56,97.73,1600.0,87.9976,88.2141,87.9976,88.1509,1600.0
2014-10-06 12:00:00,97.72,97.79,97.61,97.7,2000.0,88.1419,88.2051,88.0427,88.1239,2000.0
2014-10-06 12:10:00,97.62,97.62,97.44,97.6,5400.0,88.0517,88.0517,87.8894,88.0337,5400.0
2014-10-06 12:20:00,97.66,97.68,97.53,97.53,1100.0,88.0878,88.1058,87.9705,87.9705,1100.0
2014-10-06 12:30:00,97.49,97.61,97.49,97.5,2300.0,87.9345,88.0427,87.9345,87.9435,2300.0
2014-10-06 12:40:00,97.48,97.54,97.26,97.44,11100.0,87.9254,87.9796,87.727,87.8894,11100.0
2014-10-06 12:50:00,97.43,97.67,97.41,97.67,6800.0,87.8803,88.0968,87.8623,88.0968,6800.0
2014-10-06 13:00:00,97.64,97.8,97.58,97.69,15300.0,88.0698,88.2141,88.0156,88.1149,15300.0
2014-10-06 13:10:00,97.69,97.73,97.64,97.69,1800.0,88.1149,88.1509,88.0698,88.1149,1800.0
2014-10-06 13:20:00,97.75,97.76,97.71,97.76,2300.0,88.169,88.178,88.1329,88.178,2300.0
2014-10-06 13:30:00,97.76,97.77,97.62,97.67,3000.0,88.178,88.187,88.0517,88.0968,3000.0
2014-10-06 13:40:00,97.69,97.81,97.62,97.68,11000.0,88.1149,88.2231,88.0517,88.1058,11000.0
2014-10-06 13:50:00,97.66,97.81,97.62,97.64,78200.0,88.0878,88.2231,88.0517,88.0698,78200.0
2014-10-06 14:00:00,97.59,97.8,97.59,97.66,2400.0,88.0247,88.2141,88.0247,88.0878,2400.0
2014-10-06 14:10:00,97.56,97.97,97.56,97.97,1800.0,87.9976,88.3674,87.9976,88.3674,1800.0
2014-10-06 14:20:00,97.91,98.05,97.9,97.95,2600.0,88.3133,88.4396,88.3043,88.3494,2600.0
2014-10-06 14:30:00,97.98,98.17,97.95,98.08,14500.0,88.3764,88.5478,88.3494,88.4666,14500.0
2014-10-06 14:40:00,98.06,98.06,97.97,97.97,3900.0,88.4486,88.4486,88.3674,88.3674,3900.0
2014-10-06 14:50:00,97.96,97.96,97.86,97.92,3700.0,88.3584,88.3584,88.2682,88.3223,3700.0
2014-10-06 15:00:00,97.91,97.95,97.74,97.8,3800.0,88.3133,88.3494,88.16,88.2141,3800.0
2014-10-06 15:10:00,97.8,97.92,97.73,97.88,15900.0,88.2141,88.3223,88.1509,88.2862,15900.0
2014-10-06 15:20:00,97.91,98.07,97.83,98.0,6500.0,88.3133,88.4576,88.2411,88.3945,6500.0
2014-10-06 15:30:00,98.02,98.11,97.95,98.1,13000.0,88.4125,88.4937,88.3494,88.4847,13000.0
2014-10-06 15:40:00,98.12,98.12,97.95,98.0,48600.0,88.5027,88.5027,88.3494,88.3945,48600.0
2014-10-06 15:50:00,97.99,98.04,97.9,97.97,43600.0,88.3855,88.4306,88.3043,88.3674,43600.0
2014-10-07 09:30:00,96.64,96.7,96.18,96.32,57800.0,87.1678,87.2219,86.7529,86.8791,57800.0
2014-10-07 09:40:00,96.37,96.4,95.95,96.28,26100.0,86.9242,86.9513,86.5454,86.8431,26100.0
2014-10-07 09:50:00,96.22,96.4,96.21,96.4,13800.0,86.7889,86.9513,86.7799,86.9513,13800.0
2014-10-07 10:00:00,96.4,96.59,96.38,96.53,10200.0,86.9513,87.1227,86.9333,87.0686,10200.0
2014-10-07 10:10:00,96.58,96.64,96.34,96.58,11600.0,87.1137,87.1678,86.8972,87.1137,11600.0
2014-10-07 10:20:00,96.59,96.65,96.41,96.65,9600.0,87.1227,87.1768,86.9603,87.1768,9600.0
2014-10-07 10:30:00,96.68,96.89,96.59,96.6,11000.0,87.2039,87.3933,87.1227,87.1317,11000.0
2014-10-07 10:40:00,96.6,96.65,96.53,96.53,12600.0,87.1317,87.1768,87.0686,87.0686,12600.0
2014-10-07 10:50:00,96.53,96.55,96.16,96.16,17300.0,87.0686,87.0866,86.7348,86.7348,17300.0
2014-10-07 11:00:00,96.15,96.25,96.05,96.24,6300.0,86.7258,86.816,86.6356,86.807,6300.0
2014-10-07 11:10:00,96.25,96.42,96.25,96.32,19400.0,86.816,86.9693,86.816,86.8791,19400.0
2014-10-07 11:20:00,96.28,96.34,96.1,96.1,6900.0,86.8431,86.8972,86.6807,86.6807,6900.0
2014-10-07 11:30:00,96.1,96.19,95.89,96.16,17900.0,86.6807,86.7619,86.4913,86.7348,17900.0
2014-10-07 11:40:00,96.08,96.1,95.98,96.02,13800.0,86.6627,86.6807,86.5725,86.6085,13800.0
2014-10-07 11:50:00,96.04,96.14,95.91,95.91,8200.0,86.6266,86.7168,86.5093,86.5093,8200.0
2014-10-07 12:00:00,95.89,96.09,95.89,96.04,5800.0,86.4913,86.6717,86.4913,86.6266,5800.0
2014-10-07 12:10:00,96.03,96.34,96.01,96.28,12500.0,86.6176,86.8972,86.5995,86.8431,12500.0
2014-10-07 12:20:00,96.28,96.38,96.16,96.17,5700.0,86.8431,86.9333,86.7348,86.7438,5700.0
2014-10-07 12:30:00,96.19,96.24,96.14,96.17,7900.0,86.7619,86.807,86.7168,86.7438,7900.0
2014-10-07 12:40:00,96.15,96.27,95.99,96.06,7500.0,86.7258,86.834,86.5815,86.6446,7500.0
2014-10-07 12:50:00,96.05,96.09,96.01,96.01,1700.0,86.6356,86.6717,86.5995,86.5995,1700.0
2014-10-07 13:00:00,95.99,96.02,95.84,95.84,5700.0,86.5815,86.6085,86.4462,86.4462,5700.0
2014-10-07 13:10:00,95.82,95.92,95.82,95.86,27700.0,86.4281,86.5183,86.4281,86.4642,27700.0
2014-10-07 13:20:00,95.9,95.92,95.82,95.9,2700.0,86.5003,86.5183,86.4281,86.5003,2700.0
2014-10-07 13:30:00,95.93,95.93,95.72,95.74,5000.0,86.5274,86.5274,86.3379,86.356,5000.0
2014-10-07 13:40:00,95.74,95.8,95.67,95.73,6800.0,86.356,86.4101,86.2928,86.347,6800.0
2014-10-07 13:50:00,95.74,95.99,95.74,95.87,6800.0,86.356,86.5815,86.356,86.4732,6800.0
2014-10-07 14:00:00,95.91,95.99,95.88,95.95,3500.0,86.5093,86.5815,86.4823,86.5454,3500.0
2014-10-07 14:10:00,95.98,96.0,95.8,95.9,10300.0,86.5725,86.5905,86.4101,86.5003,10300.0
2014-10-07 14:20:00,95.91,95.91,95.67,95.67,3000.0,86.5093,86.5093,86.2928,86.2928,3000.0
2014-10-07 14:30:00,95.67,95.7,95.6,95.62,12100.0,86.2928,86.3199,86.2297,86.2478,12100.0
2014-10-07 14:40:00,95.67,95.93,95.62,95.86,8800.0,86.2928,86.5274,86.2478,86.4642,8800.0
2014-10-07 14:50:00,95.85,95.92,95.81,95.81,7700.0,86.4552,86.5183,86.4191,86.4191,7700.0
2014-10-07 15:00:00,95.77,95.86,95.7,95.73,12600.0,86.383,86.4642,86.3199,86.347,12600.0
2014-10-07 15:10:00,95.73,95.73,95.44,95.49,13400.0,86.347,86.347,86.0854,86.1305,13400.0
2014-10-07 15:20:00,95.49,95.51,95.36,95.46,25600.0,86.1305,86.1485,86.0132,86.1034,25600.0
2014-10-07 15:30:00,95.47,95.7,95.37,95.37,30800.0,86.1125,86.3199,86.0223,86.0223,30800.0
2014-10-07 15:40:00,95.38,95.41,95.27,95.33,36400.0,86.0313,86.0583,85.9321,85.9862,36400.0
2014-10-07 15:50:00,95.29,95.31,94.86,94.87,128800.0,85.9501,85.9681,85.5622,85.5713,128800.0
2014-10-08 09:30:00,94.41,94.73,94.28,94.35,97200.0,85.1563,85.445,85.0391,85.1022,97200.0
2014-10-08 09:40:00,94.39,94.74,94.38,94.69,30600.0,85.1383,85.454,85.1293,85.4089,30600.0
2014-10-08 09:50:00,94.71,94.76,94.19,94.2,20500.0,85.4269,85.472,84.9579,84.9669,20500.0
2014-10-08 10:00:00,94.26,94.44,94.13,94.37,14500.0,85.0211,85.1834,84.9038,85.1203,14500.0
2014-10-08 10:10:00,94.36,94.79,94.35,94.64,38700.0,85.1113,85.4991,85.1022,85.3638,38700.0
2014-10-08 10:20:00,94.56,94.79,94.35,94.64,22400.0,85.2916,85.4991,85.1022,85.3638,22400.0
2014-10-08 10:30:00,94.72,94.83,94.61,94.74,10500.0,85.436,85.5352,85.3367,85.454,10500.0
2014-10-08 10:40:00,94.74,94.79,94.54,94.71,10300.0,85.454,85.4991,85.2736,85.4269,10300.0
2014-10-08 10:50:00,94.6,94.63,94.46,94.53,6600.0,85.3277,85.3548,85.2014,85.2646,6600.0
2014-10-08 11:00:00,94.52,94.56,94.41,94.5,8400.0,85.2556,85.2916,85.1563,85.2375,8400.0
2014-10-08 11:10:00,94.52,94.61,94.3,94.3,20800.0,85.2556,85.3367,85.0571,85.0571,20800.0
2014-10-08 11:20:00,94.3,94.81,94.29,94.69,21900.0,85.0571,85.5171,85.0481,85.4089,21900.0
2014-10-08 11:30:00,94.67,94.76,94.5,94.51,29800.0,85.3909,85.472,85.2375,85.2465,29800.0
2014-10-08 11:40:00,94.49,94.67,94.25,94.36,25300.0,85.2285,85.3909,85.012,85.1113,25300.0
2014-10-08 11:50:00,94.32,94.39,94.25,94.34,16500.0,85.0752,85.1383,85.012,85.0932,16500.0
2014-10-08 12:00:00,94.52,94.55,94.43,94.45,1300.0,85.2556,85.2826,85.1744,85.1924,1300.0
2014-10-08 12:10:00,94.45,94.65,94.41,94.53,15500.0,85.1924,85.3728,85.1563,85.2646,15500.0
2014-10-08 12:20:00,94.45,94.5,94.29,94.3,4600.0,85.1924,85.2375,85.0481,85.0571,4600.0
2014-10-08 12:30:00,94.3,94.45,94.17,94.38,10900.0,85.0571,85.1924,84.9399,85.1293,10900.0
2014-10-08 12:40:00,94.39,94.48,94.25,94.32,32600.0,85.1383,85.2195,85.012,85.0752,32600.0
2014-10-08 12:50:00,94.3,94.47,94.19,94.4,50500.0,85.0571,85.2105,84.9579,85.1473,50500.0
2014-10-08 13:00:00,94.39,94.56,94.38,94.52,29600.0,85.1383,85.2916,85.1293,85.2556,29600.0
2014-10-08 13:10:00,94.5,94.56,94.44,94.44,17100.0,85.2375,85.2916,85.1834,85.1834,17100.0
2014-10-08 13:20:00,94.43,94.52,94.4,94.49,7300.0,85.1744,85.2556,85.1473,85.2285,7300.0
2014-10-08 13:30:00,94.49,94.79,94.48,94.79,19200.0,85.2285,85.4991,85.2195,85.4991,19200.0
2014-10-08 13:40:00,94.73,94.82,94.68,94.75,13500.0,85.445,85.5262,85.3999,85.463,13500.0
2014-10-08 13:50:00,94.77,94.96,94.76,94.9,32800.0,85.4811,85.6524,85.472,85.5983,32800.0
2014-10-08 14:00:00,94.95,95.17,94.89,95.14,58600.0,85.6434,85.8419,85.5893,85.8148,58600.0
2014-10-08 14:10:00,95.14,95.47,95.14,95.28,35500.0,85.8148,86.1125,85.8148,85.9411,35500.0
2014-10-08 14:20:00,95.28,95.76,95.27,95.58,69200.0,85.9411,86.374,85.9321,86.2117,69200.0
2014-10-08 14:30:00,95.64,95.81,95.59,95.6,21900.0,86.2658,86.4191,86.2207,86.2297,21900.0
2014-10-08 14:40:00,95.59,95.78,95.59,95.75,17600.0,86.2207,86.3921,86.2207,86.365,17600.0
2014-10-08 14:50:00,95.75,95.77,95.59,95.65,14700.0,86.365,86.383,86.2207,86.2748,14700.0
2014-10-08 15:00:00,95.68,95.96,95.68,95.91,26800.0,86.3019,86.5544,86.3019,86.5093,26800.0
2014-10-08 15:10:00,95.91,95.97,95.81,95.91,21000.0,86.5093,86.5634,86.4191,86.5093,21000.0
2014-10-08 15:20:00,95.92,96.2,95.9,95.96,43200.0,86.5183,86.7709,86.5003,86.5544,43200.0
2014-10-08 15:30:00,95.91,96.1,95.89,95.94,25300.0,86.5093,86.6807,86.4913,86.5364,25300.0
2014-10-08 15:40:00,95.95,96.24,95.94,96.24,25600.0,86.5454,86.807,86.5364,86.807,25600.0
2014-10-08 15:50:00,96.25,96.39,96.18,96.32,69700.0,86.816,86.9423,86.7529,86.8791,69700.0
2014-10-09 09:30:00,95.03,95.55,94.95,95.41,52800.0,85.7156,86.1846,85.6434,86.0583,52800.0
2014-10-09 09:40:00,95.36,95.36,95.05,95.05,10200.0,86.0132,86.0132,85.7336,85.7336,10200.0
2014-10-09 09:50:00,94.78,94.8,94.59,94.75,5900.0,85.4901,85.5081,85.3187,85.463,5900.0
2014-10-09 10:00:00,94.91,94.95,94.63,94.68,11700.0,85.6073,85.6434,85.3548,85.3999,11700.0
2014-10-09 10:10:00,94.65,94.83,94.45,94.71,17900.0,85.3728,85.5352,85.1924,85.4269,17900.0
2014-10-09 10:20:00,94.76,94.88,94.6,94.78,6300.0,85.472,85.5803,85.3277,85.4901,6300.0
2014-10-09 10:30:00,94.81,94.82,94.47,94.47,9400.0,85.5171,85.5262,85.2105,85.2105,9400.0
2014-10-09 10:40:00,94.4,94.57,94.31,94.51,42400.0,85.1473,85.3007,85.0662,85.2465,42400.0
2014-10-09 10:50:00,94.46,94.82,94.43,94.81,6600.0,85.2014,85.5262,85.1744,85.5171,6600.0
2014-10-09 11:00:00,94.85,94.87,94.3,94.74,62500.0,85.5532,85.5713,85.0571,85.454,62500.0
2014-10-09 11:10:00,94.75,94.98,94.62,94.9,2900.0,85.463,85.6705,85.3458,85.5983,2900.0
2014-10-09 11:20:00,94.96,95.2,94.93,95.15,8000.0,85.6524,85.8689,85.6254,85.8238,8000.0
2014-10-09 11:30:00,95.1,95.17,94.93,95.01,11700.0,85.7787,85.8419,85.6254,85.6975,11700.0
2014-10-09 11:40:00,94.96,94.96,94.7,94.79,9700.0,85.6524,85.6524,85.4179,85.4991,9700.0
2014-10-09 11:50:00,94.77,94.79,94.64,94.79,15400.0,85.4811,85.4991,85.3638,85.4991,15400.0
2014-10-09 12:00:00,94.73,94.88,94.71,94.75,18600.0,85.445,85.5803,85.4269,85.463,18600.0
2014-10-09 12:10:00,94.7,94.79,94.54,94.57,9500.0,85.4179,85.4991,85.2736,85.3007,9500.0
2014-10-09 12:20:00,94.53,94.59,94.4,94.47,5000.0,85.2646,85.3187,85.1473,85.2105,5000.0
2014-10-09 12:30:00,94.47,94.55,94.3,94.51,6700.0,85.2105,85.2826,85.0571,85.2465,6700.0
2014-10-09 12:40:00,94.48,94.5,94.28,94.39,9200.0,85.2195,85.2375,85.0391,85.1383,9200.0
2014-10-09 12:50:00,94.42,94.45,94.39,94.45,3300.0,85.1654,85.1924,85.1383,85.1924,3300.0
2014-10-09 13:00:00,94.44,94.45,94.23,94.25,42400.0,85.1834,85.1924,84.994,85.012,42400.0
2014-10-09 13:10:00,94.22,94.57,94.16,94.55,23100.0,84.985,85.3007,84.9309,85.2826,23100.0
2014-10-09 13:20:00,94.62,94.82,94.58,94.73,54200.0,85.3458,85.5262,85.3097,85.445,54200.0
2014-10-09 13:30:00,94.73,94.92,94.59,94.85,4000.0,85.445,85.6164,85.3187,85.5532,4000.0
2014-10-09 13:40:00,94.87,94.9,94.73,94.86,2800.0,85.5713,85.5983,85.445,85.5622,2800.0
2014-10-09 13:50:00,94.83,94.83,94.51,94.55,1900.0,85.5352,85.5352,85.2465,85.2826,1900.0
2014-10-09 14:00:00,94.49,94.54,94.36,94.36,5300.0,85.2285,85.2736,85.1113,85.1113,5300.0
2014-10-09 14:10:00,94.39,94.48,94.27,94.27,4300.0,85.1383,85.2195,85.0301,85.0301,4300.0
2014-10-09 14:20:00,94.23,94.42,94.22,94.35,8300.0,84.994,85.1654,84.985,85.1022,8300.0
2014-10-09 14:30:00,94.28,94.6,94.21,94.58,10200.0,85.0391,85.3277,84.976,85.3097,10200.0
2014-10-09 14:40:00,94.52,94.61,94.44,94.51,9400.0,85.2556,85.3367,85.1834,85.2465,9400.0
2014-10-09 14:50:00,94.5,94.65,94.45,94.51,7000.0,85.2375,85.3728,85.1924,85.2465,7000.0
2014-10-09 15:00:00,94.48,94.51,94.25,94.25,7200.0,85.2195,85.2465,85.012,85.012,7200.0
2014-10-09 15:10:00,94.25,94.61,94.24,94.5,28200.0,85.012,85.3367,85.003,85.2375,28200.0
2014-10-09 15:20:00,94.5,94.58,94.42,94.45,13500.0,85.2375,85.3097,85.1654,85.1924,13500.0
2014-10-09 15:30:00,94.47,94.62,94.44,94.47,18300.0,85.2105,85.3458,85.1834,85.2105,18300.0
2014-10-09 15:40:00,94.51,94.52,94.32,94.32,27100.0,85.2465,85.2556,85.0752,85.0752,27100.0
2014-10-09 15:50:00,94.31,94.47,94.25,94.32,92800.0,85.0662,85.2105,85.012,85.0752,92800.0
2014-10-10 09:30:00,93.11,93.19,92.53,92.9,122000.0,83.9838,84.0559,83.4606,83.7944,122000.0
2014-10-10 09:40:00,92.93,93.01,92.71,92.79,32500.0,83.8214,83.8936,83.623,83.6951,32500.0
2014-10-10 09:50:00,92.74,92.81,92.43,92.45,28700.0,83.65,83.7132,83.3704,83.3885,28700.0
2014-10-10 10:00:00,92.43,92.43,91.72,91.72,69100.0,83.3704,83.3704,82.73,82.73,69100.0
2014-10-10 10:10:00,91.8,91.82,91.34,91.53,86900.0,82.8022,82.8202,82.3873,82.5586,86900.0
2014-10-10 10:20:00,91.45,91.45,90.91,90.94,44300.0,82.4865,82.4865,81.9994,82.0265,44300.0
2014-10-10 10:30:00,90.91,91.28,90.82,91.18,30500.0,81.9994,82.3331,81.9182,82.2429,30500.0
2014-10-10 10:40:00,91.21,91.26,90.86,90.98,62000.0,82.27,82.3151,81.9543,82.0625,62000.0
2014-10-10 10:50:00,90.95,91.3,90.95,91.17,29100.0,82.0355,82.3512,82.0355,82.2339,29100.0
2014-10-10 11:00:00,91.18,91.43,91.09,91.33,27900.0,82.2429,82.4684,82.1618,82.3782,27900.0
2014-10-10 11:10:00,91.28,91.28,90.82,91.0,38100.0,82.3331,82.3331,81.9182,82.0806,38100.0
2014-10-10 11:20:00,91.06,91.17,90.89,90.94,27100.0,82.1347,82.2339,81.9814,82.0265,27100.0
2014-10-10 11:30:00,90.9,91.09,90.72,90.98,14600.0,81.9904,82.1618,81.828,82.0625,14600.0
2014-10-10 11:40:00,90.84,91.09,90.7,91.03,32000.0,81.9363,82.1618,81.81,82.1076,32000.0
2014-10-10 11:50:00,91.05,91.16,90.98,91.03,32800.0,82.1257,82.2249,82.0625,82.1076,32800.0
2014-10-10 12:00:00,91.01,91.41,91.0,91.33,23500.0,82.0896,82.4504,82.0806,82.3782,23500.0
2014-10-10 12:10:00,91.3,91.4,91.03,91.19,23700.0,82.3512,82.4414,82.1076,82.252,23700.0
2014-10-10 12:20:00,91.18,91.23,91.02,91.18,11300.0,82.2429,82.288,82.0986,82.2429,11300.0
2014-10-10 12:30:00,91.21,91.78,91.21,91.76,30500.0,82.27,82.7841,82.27,82.7661,30500.0
2014-10-10 12:40:00,91.74,92.01,91.72,92.0,14700.0,82.7481,82.9916,82.73,82.9826,14700.0
2014-10-10 12:50:00,92.0,92.01,91.69,91.73,10200.0,82.9826,82.9916,82.703,82.739,10200.0
2014-10-10 13:00:00,91.7,91.82,91.67,91.67,30000.0,82.712,82.8202,82.6849,82.6849,30000.0
2014-10-10 13:10:00,91.71,91.83,91.52,91.52,11000.0,82.721,82.8292,82.5496,82.5496,11000.0
2014-10-10 13:20:00,91.48,91.53,91.33,91.35,6500.0,82.5135,82.5586,82.3782,82.3963,6500.0
2014-10-10 13:30:00,91.37,91.47,91.18,91.45,7000.0,82.4143,82.5045,82.2429,82.4865,7000.0
2014-10-10 13:40:00,91.43,91.48,91.25,91.4,3900.0,82.4684,82.5135,82.3061,82.4414,3900.0
2014-10-10 13:50:00,91.39,91.46,91.34,91.46,4100.0,82.4324,82.4955,82.3873,82.4955,4100.0
2014-10-10 14:00:00,91.43,91.54,91.41,91.46,9300.0,82.4684,82.5677,82.4504,82.4955,9300.0
2014-10-10 14:10:00,91.44,91.44,91.23,91.23,4200.0,82.4775,82.4775,82.288,82.288,4200.0
2014-10-10 14:20:00,91.25,91.37,91.15,91.15,7200.0,82.3061,82.4143,82.2159,82.2159,7200.0
2014-10-10 14:30:00,91.19,91.28,91.11,91.12,5000.0,82.252,82.3331,82.1798,82.1888,5000.0
2014-10-10 14:40:00,91.11,91.25,91.11,91.22,9200.0,82.1798,82.3061,82.1798,82.279,9200.0
2014-10-10 14:50:00,91.13,91.2,91.04,91.12,5200.0,82.1978,82.261,82.1167,82.1888,5200.0
2014-10-10 15:00:00,91.07,91.17,90.63,90.77,23000.0,82.1437,82.2339,81.7468,81.8731,23000.0
2014-10-10 15:10:00,90.76,90.89,90.51,90.66,25800.0,81.8641,81.9814,81.6386,81.7739,25800.0
2014-10-10 15:20:00,90.67,90.67,90.38,90.47,14200.0,81.7829,81.7829,81.5214,81.6025,14200.0
2014-10-10 15:30:00,90.5,90.61,90.36,90.53,32500.0,81.6296,81.7288,81.5033,81.6566,32500.0
2014-10-10 15:40:00,90.53,90.61,90.32,90.32,62100.0,81.6566,81.7288,81.4672,81.4672,62100.0
2014-10-10 15:50:00,90.34,90.34,90.02,90.06,106200.0,81.4853,81.4853,81.1966,81.2327,106200.0
2014-10-13 09:30:00,90.92,91.41,90.78,91.33,105400.0,82.0084,82.4504,81.8821,82.3782,105400.0
2014-10-13 09:40:00,91.34,91.37,90.75,90.79,138800.0,82.3873,82.4143,81.8551,81.8912,138800.0
2014-10-13 09:50:00,90.77,90.83,90.38,90.64,49600.0,81.8731,81.9272,81.5214,81.7559,49600.0
2014-10-13 10:00:00,90.67,90.93,90.62,90.92,7600.0,81.7829,82.0174,81.7378,82.0084,7600.0
2014-10-13 10:10:00,90.8,90.88,90.61,90.63,39600.0,81.9002,81.9723,81.7288,81.7468,39600.0
2014-10-13 10:20:00,90.59,90.89,90.58,90.7,41500.0,81.7108,81.9814,81.7017,81.81,41500.0
2014-10-13 10:30:00,90.69,90.94,90.6,90.77,17200.0,81.801,82.0265,81.7198,81.8731,17200.0
2014-10-13 10:40:00,90.76,90.9,90.6,90.8,18900.0,81.8641,81.9904,81.7198,81.9002,18900.0
2014-10-13 10:50:00,90.84,91.29,90.82,91.05,14400.0,81.9363,82.3422,81.9182,82.1257,14400.0
2014-10-13 11:00:00,91.03,91.26,90.96,91.21,40400.0,82.1076,82.3151,82.0445,82.27,40400.0
2014-10-13 11:10:00,91.19,91.19,90.91,90.91,32600.0,82.252,82.252,81.9994,81.9994,32600.0
2014-10-13 11:20:00,90.92,91.25,90.92,91.07,23400.0,82.0084,82.3061,82.0084,82.1437,23400.0
2014-10-13 11:30:00,91.12,91.51,91.12,91.51,65500.0,82.1888,82.5406,82.1888,82.5406,65500.0
2014-10-13 11:40:00,91.54,91.76,91.48,91.76,33100.0,82.5677,82.7661,82.5135,82.7661,33100.0
2014-10-13 11:50:00,91.84,91.92,91.69,91.75,8900.0,82.8382,82.9104,82.703,82.7571,8900.0
2014-10-13 12:00:00,91.75,91.84,91.63,91.63,16700.0,82.7571,82.8382,82.6488,82.6488,16700.0
2014-10-13 12:10:00,91.64,92.04,91.64,91.97,63300.0,82.6579,83.0186,82.6579,82.9555,63300.0
2014-10-13 12:20:00,91.98,92.26,91.92,92.23,9400.0,82.9645,83.2171,82.9104,83.19,9400.0
2014-10-13 12:30:00,92.24,92.43,92.18,92.24,13000.0,83.199,83.3704,83.1449,83.199,13000.0
2014-10-13 12:40:00,92.26,92.42,92.19,92.34,19500.0,83.2171,83.3614,83.1539,83.2892,19500.0
2014-10-13 12:50:00,92.33,92.41,92.23,92.23,8500.0,83.2802,83.3524,83.19,83.19,8500.0
2014-10-13 13:00:00,92.26,92.37,92.2,92.25,6700.0,83.2171,83.3163,83.163,83.2081,6700.0
2014-10-13 13:10:00,92.19,92.19,91.6,91.73,3400.0,83.1539,83.1539,82.6218,82.739,3400.0
2014-10-13 13:20:00,91.7,92.01,91.7,92.01,14000.0,82.712,82.9916,82.712,82.9916,14000.0
2014-10-13 13:30:00,92.01,92.12,91.86,92.06,5600.0,82.9916,83.0908,82.8563,83.0367,5600.0
2014-10-13 13:40:00,92.04,92.04,91.75,91.8,10100.0,83.0186,83.0186,82.7571,82.8022,10100.0
2014-10-13 13:50:00,91.75,91.85,91.67,91.73,4500.0,82.7571,82.8473,82.6849,82.739,4500.0
2014-10-13 14:00:00,91.79,91.93,91.58,91.9,6900.0,82.7932,82.9194,82.6037,82.8924,6900.0
2014-10-13 14:10:00,91.92,91.92,91.6,91.65,7900.0,82.9104,82.9104,82.6218,82.6669,7900.0
2014-10-13 14:20:00,91.66,91.76,91.63,91.73,3400.0,82.6759,82.7661,82.6488,82.739,3400.0
2014-10-13 14:30:00,91.74,91.74,91.46,91.51,15200.0,82.7481,82.7481,82.4955,82.5406,15200.0
2014-10-13 14:40:00,91.51,91.59,91.4,91.56,6000.0,82.5406,82.6128,82.4414,82.5857,6000.0
2014-10-13 14:50:00,91.51,91.65,91.3,91.42,3700.0,82.5406,82.6669,82.3512,82.4594,3700.0
2014-10-13 15:00:00,91.43,91.43,91.23,91.29,8200.0,82.4684,82.4684,82.288,82.3422,8200.0
2014-10-13 15:10:00,91.25,91.46,91.15,91.19,18100.0,82.3061,82.4955,82.2159,82.252,18100.0
2014-10-13 15:20:00,91.12,91.37,91.1,91.25,9700.0,82.1888,82.4143,82.1708,82.3061,9700.0
2014-10-13 15:30:00,91.16,91.16,90.68,90.72,15100.0,82.2249,82.2249,81.7919,81.828,15100.0
2014-10-13 15:40:00,90.69,90.89,90.49,90.57,55700.0,81.801,81.9814,81.6206,81.6927,55700.0
2014-10-13 15:50:00,90.52,90.6,90.36,90.43,54300.0,81.6476,81.7198,81.5033,81.5665,54300.0
2014-10-14 09:30:00,91.25,91.98,91.2,91.83,98200.0,82.3061,82.9645,82.261,82.8292,98200.0
2014-10-14 09:40:00,91.81,92.12,91.76,92.04,37800.0,82.8112,83.0908,82.7661,83.0186,37800.0
2014-10-14 09:50:00,92.05,92.16,91.64,91.8,139500.0,83.0277,83.1269,82.6579,82.8022,139500.0
2014-10-14 10:00:00,91.79,92.24,91.61,92.23,59200.0,82.7932,83.199,82.6308,83.19,59200.0
2014-10-14 10:10:00,92.22,92.22,91.92,92.04,59900.0,83.181,83.181,82.9104,83.0186,59900.0
2014-10-14 10:20:00,92.02,92.2,91.96,92.14,44000.0,83.0006,83.163,82.9465,83.1088,44000.0
2014-10-14 10:30:00,92.22,92.43,92.09,92.4,18100.0,83.181,83.3704,83.0637,83.3434,18100.0
2014-10-14 10:40:00,92.47,92.54,92.31,92.46,29600.0,83.4065,83.4696,83.2622,83.3975,29600.0
2014-10-14 10:50:00,92.53,92.82,92.52,92.75,26100.0,83.4606,83.7222,83.4516,83.6591,26100.0
2014-10-14 11:00:00,92.81,92.94,92.71,92.89,8100.0,83.7132,83.8304,83.623,83.7853,8100.0
2014-10-14 11:10:00,92.87,93.2,92.85,93.19,25900.0,83.7673,84.0649,83.7493,84.0559,25900.0
2014-10-14 11:20:00,93.16,93.68,93.11,93.68,37000.0,84.0289,84.4979,83.9838,84.4979,37000.0
2014-10-14 11:30:00,93.72,94.0,93.55,93.91,35400.0,84.534,84.7865,84.3806,84.7054,35400.0
2014-10-14 11:40:00,93.93,94.02,93.47,93.6,63500.0,84.7234,84.8046,84.3085,84.4257,63500.0
2014-10-14 11:50:00,93.6,93.92,93.47,93.92,17900.0,84.4257,84.7144,84.3085,84.7144,17900.0
2014-10-14 12:00:00,93.97,94.23,93.9,94.17,12600.0,84.7595,84.994,84.6963,84.9399,12600.0
2014-10-14 12:10:00,94.2,94.25,93.95,93.98,10400.0,84.9669,85.012,84.7414,84.7685,10400.0
2014-10-14 12:20:00,93.98,94.06,93.73,94.02,29500.0,84.7685,84.8407,84.543,84.8046,29500.0
2014-10-14 12:30:00,93.97,94.08,93.78,94.02,12000.0,84.7595,84.8587,84.5881,84.8046,12000.0
2014-10-14 12:40:00,93.99,94.17,93.93,93.95,10600.0,84.7775,84.9399,84.7234,84.7414,10600.0
2014-10-14 12:50:00,93.94,93.95,93.76,93.76,7400.0,84.7324,84.7414,84.5701,84.5701,7400.0
2014-10-14 13:00:00,93.77,93.81,93.61,93.75,15700.0,84.5791,84.6152,84.4348,84.561,15700.0
2014-10-14 13:10:00,93.76,93.99,93.71,93.81,23900.0,84.5701,84.7775,84.525,84.6152,23900.0
2014-10-14 13:20:00,93.84,93.86,93.24,93.27,15600.0,84.6422,84.6603,84.101,84.1281,15600.0
2014-10-14 13:30:00,93.31,93.57,93.22,93.46,16900.0,84.1642,84.3987,84.083,84.2995,16900.0
2014-10-14 13:40:00,93.45,93.55,93.24,93.51,26500.0,84.2904,84.3806,84.101,84.3446,26500.0
2014-10-14 13:50:00,93.51,93.77,93.46,93.77,12300.0,84.3446,84.5791,84.2995,84.5791,12300.0
2014-10-14 14:00:00,93.81,93.94,93.69,93.75,18200.0,84.6152,84.7324,84.5069,84.561,18200.0
2014-10-14 14:10:00,93.79,93.93,93.67,93.79,16600.0,84.5971,84.7234,84.4889,84.5971,16600.0
2014-10-14 14:20:00,93.79,93.83,93.29,93.41,23100.0,84.5971,84.6332,84.1461,84.2544,23100.0
2014-10-14 14:30:00,93.43,93.58,93.1,93.31,48900.0,84.2724,84.4077,83.9747,84.1642,48900.0
2014-10-14 14:40:00,93.33,93.64,93.32,93.42,12300.0,84.1822,84.4618,84.1732,84.2634,12300.0
2014-10-14 14:50:00,93.45,93.52,93.25,93.37,27900.0,84.2904,84.3536,84.11,84.2183,27900.0
2014-10-14 15:00:00,93.37,93.41,92.94,93.04,24600.0,84.2183,84.2544,83.8304,83.9206,24600.0
2014-10-14 15:10:00,93.06,93.1,92.53,92.68,40400.0,83.9387,83.9747,83.4606,83.5959,40400.0
2014-10-14 15:20:00,92.65,92.65,92.1,92.45,45700.0,83.5689,83.5689,83.0728,83.3885,45700.0
2014-10-14 15:30:00,92.44,92.96,92.39,92.95,21200.0,83.3794,83.8485,83.3343,83.8395,21200.0
2014-10-14 15:40:00,93.02,93.1,92.69,92.73,27700.0,83.9026,83.9747,83.6049,83.641,27700.0
2014-10-14 15:50:00,92.73,92.91,92.66,92.71,56500.0,83.641,83.8034,83.5779,83.623,56500.0
2014-10-15 09:30:00,90.81,91.35,89.94,90.22,92100.0,81.9092,82.3963,81.1245,81.377,92100.0
2014-10-15 09:40:00,90.22,90.64,89.32,90.28,75900.0,81.377,81.7559,80.5652,81.4312,75900.0
2014-10-15 09:50:00,90.29,90.87,90.14,90.69,29900.0,81.4402,81.9633,81.3049,81.801,29900.0
2014-10-15 10:00:00,90.69,91.2,90.44,90.44,33200.0,81.801,82.261,81.5755,81.5755,33200.0
2014-10-15 10:10:00,90.4,90.56,90.14,90.26,34200.0,81.5394,81.6837,81.3049,81.4131,34200.0
2014-10-15 10:20:00,90.25,90.32,89.96,90.08,30800.0,81.4041,81.4672,81.1425,81.2508,30800.0
2014-10-15 10:30:00,90.06,90.19,89.77,90.16,11300.0,81.2327,81.35,80.9711,81.3229,11300.0
2014-10-15 10:40:00,90.16,90.44,89.46,89.6,41600.0,81.3229,81.5755,80.6915,80.8178,41600.0
2014-10-15 10:50:00,89.68,89.88,89.36,89.74,17700.0,80.89,81.0704,80.6013,80.9441,17700.0
2014-10-15 11:00:00,89.72,90.17,89.62,90.17,24300.0,80.926,81.3319,80.8358,81.3319,24300.0
2014-10-15 11:10:00,90.13,90.31,89.66,89.67,22100.0,81.2959,81.4582,80.8719,80.8809,22100.0
2014-10-15 11:20:00,89.88,89.99,89.61,89.66,12100.0,81.0704,81.1696,80.8268,80.8719,12100.0
2014-10-15 11:30:00,89.75,89.98,89.5,89.83,36000.0,80.9531,81.1606,80.7276,81.0253,36000.0
2014-10-15 11:40:00,89.8,89.8,89.38,89.38,21600.0,80.9982,80.9982,80.6194,80.6194,21600.0
2014-10-15 11:50:00,89.4,89.55,89.14,89.41,44600.0,80.6374,80.7727,80.4029,80.6464,44600.0
2014-10-15 12:00:00,89.43,89.53,89.3,89.53,5900.0,80.6645,80.7547,80.5472,80.7547,5900.0
2014-10-15 12:10:00,89.53,89.58,89.02,89.1,19900.0,80.7547,80.7998,80.2947,80.3668,19900.0
2014-10-15 12:20:00,89.12,89.26,89.06,89.09,5500.0,80.3849,80.5111,80.3307,80.3578,5500.0
2014-10-15 12:30:00,89.05,89.28,89.05,89.15,9000.0,80.3217,80.5292,80.3217,80.4119,9000.0
2014-10-15 12:40:00,89.14,89.36,89.11,89.25,10700.0,80.4029,80.6013,80.3758,80.5021,10700.0
2014-10-15 12:50:00,89.28,89.28,89.02,89.25,16300.0,80.5292,80.5292,80.2947,80.5021,16300.0
2014-10-15 13:00:00,89.16,89.32,89.07,89.27,13600.0,80.4209,80.5652,80.3398,80.5201,13600.0
2014-10-15 13:10:00,89.27,89.28,88.81,88.81,12100.0,80.5201,80.5292,80.1052,80.1052,12100.0
2014-10-15 13:20:00,88.8,89.03,88.7,88.96,19100.0,80.0962,80.3037,80.006,80.2405,19100.0
2014-10-15 13:30:00,88.99,89.29,88.99,89.26,7000.0,80.2676,80.5382,80.2676,80.5111,7000.0
2014-10-15 13:40:00,89.23,89.64,89.2,89.64,6800.0,80.4841,80.8539,80.457,80.8539,6800.0
2014-10-15 13:50:00,89.63,89.67,89.52,89.52,10700.0,80.8449,80.8809,80.7456,80.7456,10700.0
2014-10-15 14:00:00,89.52,89.68,89.35,89.55,21200.0,80.7456,80.89,80.5923,80.7727,21200.0
2014-10-15 14:10:00,89.59,90.17,89.59,90.11,18000.0,80.8088,81.3319,80.8088,81.2778,18000.0
2014-10-15 14:20:00,90.08,90.18,89.99,90.09,13900.0,81.2508,81.341,81.1696,81.2598,13900.0
2014-10-15 14:30:00,90.09,90.28,89.99,90.24,10200.0,81.2598,81.4312,81.1696,81.3951,10200.0
2014-10-15 14:40:00,90.25,90.29,89.97,90.04,12300.0,81.4041,81.4402,81.1515,81.2147,12300.0
2014-10-15 14:50:00,90.12,90.42,90.12,90.38,26100.0,81.2868,81.5574,81.2868,81.5214,26100.0
2014-10-15 15:00:00,90.41,90.67,90.32,90.62,35500.0,81.5484,81.7829,81.4672,81.7378,35500.0
2014-10-15 15:10:00,90.54,90.8,90.37,90.4,28700.0,81.6657,81.9002,81.5123,81.5394,28700.0
2014-10-15 15:20:00,90.46,91.23,90.46,91.23,22700.0,81.5935,82.288,81.5935,82.288,22700.0
2014-10-15 15:30:00,91.24,92.41,91.24,92.35,79500.0,82.2971,83.3524,82.2971,83.2983,79500.0
2014-10-15 15:40:00,92.35,92.51,91.99,91.99,66300.0,83.2983,83.4426,82.9735,82.9735,66300.0
2014-10-15 15:50:00,92.03,92.1,91.69,91.84,70800.0,83.0096,83.0728,82.703,82.8382,70800.0
2014-10-16 09:30:00,88.59,89.79,88.55,89.79,107300.0,79.9068,80.9892,79.8707,80.9892,107300.0
2014-10-16 09:40:00,89.76,89.86,89.12,89.46,74800.0,80.9621,81.0523,80.3849,80.6915,74800.0
2014-10-16 09:50:00,89.47,90.4,89.47,90.31,53300.0,80.7005,81.5394,80.7005,81.4582,53300.0
2014-10-16 10:00:00,90.36,90.61,90.07,90.59,25700.0,81.5033,81.7288,81.2417,81.7108,25700.0
2014-10-16 10:10:00,90.44,90.44,89.23,89.62,38000.0,81.5755,81.5755,80.4841,80.8358,38000.0
2014-10-16 10:20:00,89.63,90.94,89.61,89.95,38200.0,80.8449,82.0265,80.8268,81.1335,38200.0
2014-10-16 10:30:00,90.0,90.24,89.83,90.14,20500.0,81.1786,81.3951,81.0253,81.3049,20500.0
2014-10-16 10:40:00,90.1,90.62,90.02,90.61,20300.0,81.2688,81.7378,81.1966,81.7288,20300.0
2014-10-16 10:50:00,90.72,90.96,90.41,90.55,12400.0,81.828,82.0445,81.5484,81.6747,12400.0
2014-10-16 11:00:00,90.5,90.65,90.23,90.65,6200.0,81.6296,81.7649,81.3861,81.7649,6200.0
2014-10-16 11:10:00,90.7,91.1,90.7,91.01,10800.0,81.81,82.1708,81.81,82.0896,10800.0
2014-10-16 11:20:00,91.0,91.8,91.0,91.46,21900.0,82.0806,82.8022,82.0806,82.4955,21900.0
2014-10-16 11:30:00,91.52,91.67,91.08,91.08,30000.0,82.5496,82.6849,82.1527,82.1527,30000.0
2014-10-16 11:40:00,90.99,91.29,90.99,90.99,5700.0,82.0716,82.3422,82.0716,82.0716,5700.0
2014-10-16 11:50:00,91.0,91.12,90.82,91.11,3100.0,82.0806,82.1888,81.9182,82.1798,3100.0
2014-10-16 12:00:00,91.03,91.18,90.77,91.03,3400.0,82.1076,82.2429,81.8731,82.1076,3400.0
2014-10-16 12:10:00,91.05,91.2,90.94,90.98,2600.0,82.1257,82.261,82.0265,82.0625,2600.0
2014-10-16 12:20:00,91.21,91.21,90.86,90.89,1600.0,82.27,82.27,81.9543,81.9814,1600.0
2014-10-16 12:30:00,90.82,90.94,90.79,90.94,1100.0,81.9182,82.0265,81.8912,82.0265,1100.0
2014-10-16 12:40:00,91.0,91.17,91.0,91.07,3100.0,82.0806,82.2339,82.0806,82.1437,3100.0
2014-10-16 12:50:00,91.27,91.35,91.14,91.29,2400.0,82.3241,82.3963,82.2069,82.3422,2400.0
2014-10-16 13:00:00,91.38,91.52,91.36,91.5,9300.0,82.4233,82.5496,82.4053,82.5316,9300.0
2014-10-16 13:10:00,91.44,91.52,91.21,91.5,4900.0,82.4775,82.5496,82.27,82.5316,4900.0
2014-10-16 13:20:00,91.53,91.77,91.52,91.63,16000.0,82.5586,82.7751,82.5496,82.6488,16000.0
2014-10-16 13:30:00,91.65,91.82,91.59,91.7,16300.0,82.6669,82.8202,82.6128,82.712,16300.0
2014-10-16 13:40:00,91.7,91.91,91.7,91.81,5600.0,82.712,82.9014,82.712,82.8112,5600.0
2014-10-16 13:50:00,91.73,91.73,91.41,91.41,5200.0,82.739,82.739,82.4504,82.4504,5200.0
2014-10-16 14:00:00,91.44,91.54,91.37,91.45,9000.0,82.4775,82.5677,82.4143,82.4865,9000.0
2014-10-16 14:10:00,91.45,91.5,91.12,91.21,13100.0,82.4865,82.5316,82.1888,82.27,13100.0
2014-10-16 14:20:00,91.21,91.43,91.03,91.3,5000.0,82.27,82.4684,82.1076,82.3512,5000.0
2014-10-16 14:30:00,91.28,91.43,91.17,91.22,5500.0,82.3331,82.4684,82.2339,82.279,5500.0
2014-10-16 14:40:00,91.2,91.22,90.86,90.88,13500.0,82.261,82.279,81.9543,81.9723,13500.0
2014-10-16 14:50:00,90.88,91.08,90.83,91.02,13500.0,81.9723,82.1527,81.9272,82.0986,13500.0
2014-10-16 15:00:00,91.0,91.11,90.74,90.82,17500.0,82.0806,82.1798,81.8461,81.9182,17500.0
2014-10-16 15:10:00,90.82,91.2,90.75,91.01,24400.0,81.9182,82.261,81.8551,82.0896,24400.0
2014-10-16 15:20:00,91.05,91.17,90.95,91.09,10200.0,82.1257,82.2339,82.0355,82.1618,10200.0
2014-10-16 15:30:00,91.11,91.18,90.82,90.82,17700.0,82.1798,82.2429,81.9182,81.9182,17700.0
2014-10-16 15:40:00,90.84,91.03,90.82,91.01,26000.0,81.9363,82.1076,81.9182,82.0896,26000.0
2014-10-16 15:50:00,91.0,91.11,90.69,90.72,72300.0,82.0806,82.1798,81.801,81.828,72300.0
2014-10-17 09:30:00,93.34,93.46,92.91,93.06,58000.0,84.1912,84.2995,83.8034,83.9387,58000.0
2014-10-17 09:40:00,93.03,93.12,92.79,92.83,24200.0,83.9116,83.9928,83.6951,83.7312,24200.0
2014-10-17 09:50:00,92.84,92.94,92.33,92.37,41400.0,83.7402,83.8304,83.2802,83.3163,41400.0
2014-10-17 10:00:00,92.37,92.78,92.35,92.73,35900.0,83.3163,83.6861,83.2983,83.641,35900.0
2014-10-17 10:10:00,92.7,92.9,92.65,92.77,24800.0,83.614,83.7944,83.5689,83.6771,24800.0
2014-10-17 10:20:00,92.75,93.15,92.58,93.14,22300.0,83.6591,84.0198,83.5057,84.0108,22300.0
2014-10-17 10:30:00,93.18,93.36,92.81,92.93,27700.0,84.0469,84.2093,83.7132,83.8214,27700.0
2014-10-17 10:40:00,92.93,93.04,92.63,92.66,35200.0,83.8214,83.9206,83.5508,83.5779,35200.0
2014-10-17 10:50:00,92.67,92.96,92.63,92.86,22000.0,83.5869,83.8485,83.5508,83.7583,22000.0
2014-10-17 11:00:00,92.83,92.86,92.53,92.71,22100.0,83.7312,83.7583,83.4606,83.623,22100.0
2014-10-17 11:10:00,92.72,93.04,92.71,92.82,28800.0,83.632,83.9206,83.623,83.7222,28800.0
2014-10-17 11:20:00,92.86,92.9,92.51,92.52,17300.0,83.7583,83.7944,83.4426,83.4516,17300.0
2014-10-17 11:30:00,92.56,92.88,92.53,92.66,21200.0,83.4877,83.7763,83.4606,83.5779,21200.0
2014-10-17 11:40:00,92.7,92.87,92.66,92.85,3400.0,83.614,83.7673,83.5779,83.7493,3400.0
2014-10-17 11:50:00,92.87,92.89,92.77,92.83,1400.0,83.7673,83.7853,83.6771,83.7312,1400.0
2014-10-17 12:00:00,92.84,92.9,92.83,92.87,1500.0,83.7402,83.7944,83.7312,83.7673,1500.0
2014-10-17 12:10:00,92.83,92.83,92.55,92.6,9300.0,83.7312,83.7312,83.4787,83.5238,9300.0
2014-10-17 12:20:00,92.58,92.62,92.49,92.62,3400.0,83.5057,83.5418,83.4245,83.5418,3400.0
2014-10-17 12:30:00,92.64,92.8,92.62,92.8,4600.0,83.5598,83.7042,83.5418,83.7042,4600.0
2014-10-17 12:40:00,92.75,93.05,92.68,93.05,7400.0,83.6591,83.9297,83.5959,83.9297,7400.0
2014-10-17 12:50:00,92.95,93.16,92.86,93.1,6800.0,83.8395,84.0289,83.7583,83.9747,6800.0
2014-10-17 13:00:00,93.16,93.16,92.75,92.79,2200.0,84.0289,84.0289,83.6591,83.6951,2200.0
2014-10-17 13:10:00,92.64,92.66,92.52,92.64,3100.0,83.5598,83.5779,83.4516,83.5598,3100.0
2014-10-17 13:20:00,92.58,92.6,92.35,92.39,4500.0,83.5057,83.5238,83.2983,83.3343,4500.0
2014-10-17 13:30:00,92.34,92.6,92.34,92.6,6500.0,83.2892,83.5238,83.2892,83.5238,6500.0
2014-10-17 13:40:00,92.55,92.69,92.48,92.52,5800.0,83.4787,83.6049,83.4155,83.4516,5800.0
2014-10-17 13:50:00,92.53,92.65,92.51,92.65,16400.0,83.4606,83.5689,83.4426,83.5689,16400.0
2014-10-17 14:00:00,92.61,92.65,92.4,92.4,19000.0,83.5328,83.5689,83.3434,83.3434,19000.0
2014-10-17 14:10:00,92.42,92.57,92.4,92.4,5400.0,83.3614,83.4967,83.3434,83.3434,5400.0
2014-10-17 14:20:00,92.52,92.52,92.39,92.52,2400.0,83.4516,83.4516,83.3343,83.4516,2400.0
2014-10-17 14:30:00,92.51,92.74,92.51,92.57,6600.0,83.4426,83.65,83.4426,83.4967,6600.0
2014-10-17 14:40:00,92.57,92.75,92.56,92.7,4800.0,83.4967,83.6591,83.4877,83.614,4800.0
2014-10-17 14:50:00,92.67,92.74,92.57,92.65,5600.0,83.5869,83.65,83.4967,83.5689,5600.0
2014-10-17 15:00:00,92.7,92.7,92.23,92.38,13800.0,83.614,83.614,83.19,83.3253,13800.0
2014-10-17 15:10:00,92.34,92.55,92.22,92.44,14400.0,83.2892,83.4787,83.181,83.3794,14400.0
2014-10-17 15:20:00,92.49,92.74,92.36,92.74,16000.0,83.4245,83.65,83.3073,83.65,16000.0
2014-10-17 15:30:00,92.74,92.81,92.7,92.77,32600.0,83.65,83.7132,83.614,83.6771,32600.0
2014-10-17 15:40:00,92.77,92.91,92.61,92.69,22400.0,83.6771,83.8034,83.5328,83.6049,22400.0
2014-10-17 15:50:00,92.66,92.66,92.4,92.51,55400.0,83.5779,83.5779,83.3434,83.4426,55400.0
2014-10-20 09:30:00,90.95,91.49,90.93,91.49,38800.0,82.0355,82.5226,82.0174,82.5226,38800.0
2014-10-20 09:40:00,91.54,91.8,91.3,91.3,28600.0,82.5677,82.8022,82.3512,82.3512,28600.0
2014-10-20 09:50:00,91.37,91.44,91.14,91.44,10200.0,82.4143,82.4775,82.2069,82.4775,10200.0
2014-10-20 10:00:00,91.61,91.62,91.38,91.47,9800.0,82.6308,82.6398,82.4233,82.5045,9800.0
2014-10-20 10:10:00,91.48,91.65,91.39,91.46,12600.0,82.5135,82.6669,82.4324,82.4955,12600.0
2014-10-20 10:20:00,91.53,92.12,91.53,91.98,14000.0,82.5586,83.0908,82.5586,82.9645,14000.0
2014-10-20 10:30:00,91.95,92.27,91.82,92.02,10300.0,82.9375,83.2261,82.8202,83.0006,10300.0
2014-10-20 10:40:00,92.02,92.14,91.9,92.04,11300.0,83.0006,83.1088,82.8924,83.0186,11300.0
2014-10-20 10:50:00,91.91,92.11,91.81,92.1,7300.0,82.9014,83.0818,82.8112,83.0728,7300.0
2014-10-20 11:00:00,92.11,92.11,91.79,91.94,11400.0,83.0818,83.0818,82.7932,82.9284,11400.0
2014-10-20 11:10:00,92.06,92.13,91.88,91.99,6100.0,83.0367,83.0998,82.8743,82.9735,6100.0
2014-10-20 11:20:00,91.98,92.15,91.93,91.94,7500.0,82.9645,83.1179,82.9194,82.9284,7500.0
2014-10-20 11:30:00,91.92,92.1,91.87,91.89,22000.0,82.9104,83.0728,82.8653,82.8833,22000.0
2014-10-20 11:40:00,91.91,91.91,91.87,91.9,2800.0,82.9014,82.9014,82.8653,82.8924,2800.0
2014-10-20 11:50:00,91.89,91.89,91.71,91.73,1800.0,82.8833,82.8833,82.721,82.739,1800.0
2014-10-20 12:00:00,91.74,91.9,91.73,91.88,6700.0,82.7481,82.8924,82.739,82.8743,6700.0
2014-10-20 12:10:00,91.9,92.01,91.9,92.0,700.0,82.8924,82.9916,82.8924,82.9826,700.0
2014-10-20 12:20:00,92.01,92.04,91.91,91.95,4000.0,82.9916,83.0186,82.9014,82.9375,4000.0
2014-10-20 12:30:00,91.91,91.95,91.84,91.89,2000.0,82.9014,82.9375,82.8382,82.8833,2000.0
2014-10-20 12:40:00,91.88,91.91,91.5,91.59,9900.0,82.8743,82.9014,82.5316,82.6128,9900.0
2014-10-20 12:50:00,91.67,91.76,91.5,91.66,6900.0,82.6849,82.7661,82.5316,82.6759,6900.0
2014-10-20 13:00:00,91.7,91.83,91.6,91.81,2900.0,82.712,82.8292,82.6218,82.8112,2900.0
2014-10-20 13:10:00,91.85,91.88,91.77,91.8,1200.0,82.8473,82.8743,82.7751,82.8022,1200.0
2014-10-20 13:20:00,91.92,92.14,91.92,92.14,6900.0,82.9104,83.1088,82.9104,83.1088,6900.0
2014-10-20 13:30:00,92.11,92.11,92.01,92.04,2900.0,83.0818,83.0818,82.9916,83.0186,2900.0
2014-10-20 13:40:00,92.04,92.04,91.98,91.98,2000.0,83.0186,83.0186,82.9645,82.9645,2000.0
2014-10-20 13:50:00,91.96,92.0,91.9,91.9,2900.0,82.9465,82.9826,82.8924,82.8924,2900.0
2014-10-20 14:00:00,91.89,92.05,91.89,92.05,3200.0,82.8833,83.0277,82.8833,83.0277,3200.0
2014-10-20 14:10:00,92.0,92.1,92.0,92.03,7200.0,82.9826,83.0728,82.9826,83.0096,7200.0
2014-10-20 14:20:00,92.02,92.1,92.0,92.04,5400.0,83.0006,83.0728,82.9826,83.0186,5400.0
2014-10-20 14:30:00,92.08,92.13,92.02,92.11,3000.0,83.0547,83.0998,83.0006,83.0818,3000.0
2014-10-20 14:40:00,92.12,92.16,92.11,92.15,3600.0,83.0908,83.1269,83.0818,83.1179,3600.0
2014-10-20 14:50:00,92.11,92.22,92.11,92.22,3400.0,83.0818,83.181,83.0818,83.181,3400.0
2014-10-20 15:00:00,92.23,92.54,92.23,92.51,6800.0,83.19,83.4696,83.19,83.4426,6800.0
2014-10-20 15:10:00,92.51,92.51,92.39,92.46,6000.0,83.4426,83.4426,83.3343,83.3975,6000.0
2014-10-20 15:20:00,92.44,92.46,92.35,92.4,2900.0,83.3794,83.3975,83.2983,83.3434,2900.0
2014-10-20 15:30:00,92.42,92.5,92.42,92.49,5400.0,83.3614,83.4336,83.3614,83.4245,5400.0
2014-10-20 15:40:00,92.48,92.62,92.48,92.6,6600.0,83.4155,83.5418,83.4155,83.5238,6600.0
2014-10-20 15:50:00,92.57,92.59,92.49,92.51,22900.0,83.4967,83.5147,83.4245,83.4426,22900.0
2014-10-21 09:30:00,91.93,92.14,91.82,91.97,49200.0,82.9194,83.1088,82.8202,82.9555,49200.0
2014-10-21 09:40:00,91.98,92.27,91.86,91.95,35300.0,82.9645,83.2261,82.8563,82.9375,35300.0
2014-10-21 09:50:00,92.05,92.44,92.05,92.33,14000.0,83.0277,83.3794,83.0277,83.2802,14000.0
2014-10-21 10:00:00,92.35,92.35,92.14,92.31,16100.0,83.2983,83.2983,83.1088,83.2622,16100.0
2014-10-21 10:10:00,92.35,92.63,92.31,92.44,13900.0,83.2983,83.5508,83.2622,83.3794,13900.0
2014-10-21 10:20:00,92.44,92.58,92.34,92.45,17200.0,83.3794,83.5057,83.2892,83.3885,17200.0
2014-10-21 10:30:00,92.48,92.58,92.39,92.44,17900.0,83.4155,83.5057,83.3343,83.3794,17900.0
2014-10-21 10:40:00,92.42,92.76,92.41,92.71,12200.0,83.3614,83.6681,83.3524,83.623,12200.0
2014-10-21 10:50:00,92.67,92.79,92.61,92.75,10800.0,83.5869,83.6951,83.5328,83.6591,10800.0
2014-10-21 11:00:00,92.8,92.82,92.62,92.71,16600.0,83.7042,83.7222,83.5418,83.623,16600.0
2014-10-21 11:10:00,92.73,92.73,92.47,92.51,8800.0,83.641,83.641,83.4065,83.4426,8800.0
2014-10-21 11:20:00,92.5,92.63,92.42,92.61,6800.0,83.4336,83.5508,83.3614,83.5328,6800.0
2014-10-21 11:30:00,92.61,92.8,92.52,92.79,29500.0,83.5328,83.7042,83.4516,83.6951,29500.0
2014-10-21 11:40:00,92.8,92.91,92.78,92.84,1900.0,83.7042,83.8034,83.6861,83.7402,1900.0
2014-10-21 11:50:00,92.81,92.92,92.78,92.83,4600.0,83.7132,83.8124,83.6861,83.7312,4600.0
2014-10-21 12:00:00,92.82,92.95,92.74,92.86,10500.0,83.7222,83.8395,83.65,83.7583,10500.0
2014-10-21 12:10:00,92.93,93.23,92.93,93.21,7700.0,83.8214,84.092,83.8214,84.074,7700.0
2014-10-21 12:20:00,93.22,93.37,93.19,93.23,5700.0,84.083,84.2183,84.0559,84.092,5700.0
2014-10-21 12:30:00,93.23,93.25,93.15,93.24,4300.0,84.092,84.11,84.0198,84.101,4300.0
2014-10-21 12:40:00,93.19,93.25,92.96,92.99,10300.0,84.0559,84.11,83.8485,83.8755,10300.0
2014-10-21 12:50:00,93.0,93.0,92.79,92.93,13600.0,83.8846,83.8846,83.6951,83.8214,13600.0
2014-10-21 13:00:00,92.9,93.0,92.82,92.82,28600.0,83.7944,83.8846,83.7222,83.7222,28600.0
2014-10-21 13:10:00,92.88,92.9,92.83,92.89,5800.0,83.7763,83.7944,83.7312,83.7853,5800.0
2014-10-21 13:20:00,92.89,92.9,92.65,92.74,8400.0,83.7853,83.7944,83.5689,83.65,8400.0
2014-10-21 13:30:00,92.76,93.01,92.76,92.87,16000.0,83.6681,83.8936,83.6681,83.7673,16000.0
2014-10-21 13:40:00,92.87,93.31,92.84,93.31,10700.0,83.7673,84.1642,83.7402,84.1642,10700.0
2014-10-21 13:50:00,93.31,93.37,93.25,93.31,4200.0,84.1642,84.2183,84.11,84.1642,4200.0
2014-10-21 14:00:00,93.3,93.44,93.24,93.34,6200.0,84.1551,84.2814,84.101,84.1912,6200.0
2014-10-21 14:10:00,93.34,93.35,93.23,93.29,5800.0,84.1912,84.2002,84.092,84.1461,5800.0
2014-10-21 14:20:00,93.29,93.38,93.24,93.38,5800.0,84.1461,84.2273,84.101,84.2273,5800.0
2014-10-21 14:30:00,93.38,93.5,93.35,93.4,6400.0,84.2273,84.3355,84.2002,84.2453,6400.0
2014-10-21 14:40:00,93.43,93.47,93.25,93.3,11100.0,84.2724,84.3085,84.11,84.1551,11100.0
2014-10-21 14:50:00,93.27,93.43,93.27,93.37,7300.0,84.1281,84.2724,84.1281,84.2183,7300.0
2014-10-21 15:00:00,93.34,93.53,93.31,93.53,15400.0,84.1912,84.3626,84.1642,84.3626,15400.0
2014-10-21 15:10:00,93.51,93.7,93.49,93.59,8800.0,84.3446,84.5159,84.3265,84.4167,8800.0
2014-10-21 15:20:00,93.61,93.78,93.6,93.72,6800.0,84.4348,84.5881,84.4257,84.534,6800.0
2014-10-21 15:30:00,93.73,93.73,93.54,93.56,11200.0,84.543,84.543,84.3716,84.3897,11200.0
2014-10-21 15:40:00,93.57,93.58,93.48,93.55,14600.0,84.3987,84.4077,84.3175,84.3806,14600.0
2014-10-21 15:50:00,93.56,93.59,93.4,93.55,59800.0,84.3897,84.4167,84.2453,84.3806,59800.0
2014-10-22 09:30:00,93.36,93.61,93.3,93.35,40800.0,84.2093,84.4348,84.1551,84.2002,40800.0
2014-10-22 09:40:00,93.35,93.63,93.35,93.63,25500.0,84.2002,84.4528,84.2002,84.4528,25500.0
2014-10-22 09:50:00,93.6,93.77,93.54,93.77,12100.0,84.4257,84.5791,84.3716,84.5791,12100.0
2014-10-22 10:00:00,93.8,93.81,93.23,93.27,15300.0,84.6061,84.6152,84.092,84.1281,15300.0
2014-10-22 10:10:00,93.22,93.35,93.11,93.35,26900.0,84.083,84.2002,83.9838,84.2002,26900.0
2014-10-22 10:20:00,93.35,93.64,93.24,93.47,8100.0,84.2002,84.4618,84.101,84.3085,8100.0
2014-10-22 10:30:00,93.46,93.64,93.39,93.52,6600.0,84.2995,84.4618,84.2363,84.3536,6600.0
2014-10-22 10:40:00,93.51,93.51,93.4,93.48,10400.0,84.3446,84.3446,84.2453,84.3175,10400.0
2014-10-22 10:50:00,93.47,93.53,93.43,93.53,6000.0,84.3085,84.3626,84.2724,84.3626,6000.0
2014-10-22 11:00:00,93.53,93.66,93.43,93.66,7600.0,84.3626,84.4799,84.2724,84.4799,7600.0
2014-10-22 11:10:00,93.63,93.74,93.5,93.5,8600.0,84.4528,84.552,84.3355,84.3355,8600.0
2014-10-22 11:20:00,93.49,93.69,93.39,93.39,5900.0,84.3265,84.5069,84.2363,84.2363,5900.0
2014-10-22 11:30:00,93.39,93.48,93.26,93.38,41800.0,84.2363,84.3175,84.1191,84.2273,41800.0
2014-10-22 11:40:00,93.43,93.65,93.41,93.63,16000.0,84.2724,84.4708,84.2544,84.4528,16000.0
2014-10-22 11:50:00,93.61,93.67,93.48,93.56,16300.0,84.4348,84.4889,84.3175,84.3897,16300.0
2014-10-22 12:00:00,93.62,93.66,93.48,93.5,5300.0,84.4438,84.4799,84.3175,84.3355,5300.0
2014-10-22 12:10:00,93.5,93.5,93.2,93.22,5200.0,84.3355,84.3355,84.0649,84.083,5200.0
2014-10-22 12:20:00,93.24,93.3,93.16,93.16,3100.0,84.101,84.1551,84.0289,84.0289,3100.0
2014-10-22 12:30:00,93.19,93.19,93.01,93.07,3800.0,84.0559,84.0559,83.8936,83.9477,3800.0
2014-10-22 12:40:00,93.09,93.14,92.76,92.79,4700.0,83.9657,84.0108,83.6681,83.6951,4700.0
2014-10-22 12:50:00,92.65,92.85,92.63,92.8,38800.0,83.5689,83.7493,83.5508,83.7042,38800.0
2014-10-22 13:00:00,92.84,92.96,92.77,92.96,3800.0,83.7402,83.8485,83.6771,83.8485,3800.0
2014-10-22 13:10:00,92.9,92.97,92.84,92.96,6700.0,83.7944,83.8575,83.7402,83.8485,6700.0
2014-10-22 13:20:00,92.96,92.96,92.69,92.7,13600.0,83.8485,83.8485,83.6049,83.614,13600.0
2014-10-22 13:30:00,92.7,92.75,92.58,92.65,6400.0,83.614,83.6591,83.5057,83.5689,6400.0
2014-10-22 13:40:00,92.69,92.75,92.47,92.5,9300.0,83.6049,83.6591,83.4065,83.4336,9300.0
2014-10-22 13:50:00,92.51,92.64,92.5,92.52,3600.0,83.4426,83.5598,83.4336,83.4516,3600.0
2014-10-22 14:00:00,92.53,92.59,92.44,92.48,15000.0,83.4606,83.5147,83.3794,83.4155,15000.0
2014-10-22 14:10:00,92.5,92.52,92.41,92.5,14700.0,83.4336,83.4516,83.3524,83.4336,14700.0
2014-10-22 14:20:00,92.48,92.54,92.26,92.29,10500.0,83.4155,83.4696,83.2171,83.2441,10500.0
2014-10-22 14:30:00,92.33,92.34,92.2,92.27,9600.0,83.2802,83.2892,83.163,83.2261,9600.0
2014-10-22 14:40:00,92.29,92.54,92.29,92.48,10400.0,83.2441,83.4696,83.2441,83.4155,10400.0
2014-10-22 14:50:00,92.48,92.59,92.37,92.59,8600.0,83.4155,83.5147,83.3163,83.5147,8600.0
2014-10-22 15:00:00,92.63,92.68,92.46,92.47,13900.0,83.5508,83.5959,83.3975,83.4065,13900.0
2014-10-22 15:10:00,92.44,92.5,92.36,92.38,4900.0,83.3794,83.4336,83.3073,83.3253,4900.0
2014-10-22 15:20:00,92.35,92.47,92.31,92.4,6700.0,83.2983,83.4065,83.2622,83.3434,6700.0
2014-10-22 15:30:00,92.38,92.38,92.16,92.18,11300.0,83.3253,83.3253,83.1269,83.1449,11300.0
2014-10-22 15:40:00,92.18,92.26,92.16,92.25,61400.0,83.1449,83.2171,83.1269,83.2081,61400.0
2014-10-22 15:50:00,92.24,92.34,92.1,92.14,25300.0,83.199,83.2892,83.0728,83.1088,25300.0
2014-10-23 09:30:00,93.62,93.78,93.44,93.55,27600.0,84.4438,84.5881,84.2814,84.3806,27600.0
2014-10-23 09:40:00,93.7,93.83,93.54,93.63,8700.0,84.5159,84.6332,84.3716,84.4528,8700.0
2014-10-23 09:50:00,93.64,93.71,93.48,93.6,6500.0,84.4618,84.525,84.3175,84.4257,6500.0
2014-10-23 10:00:00,93.77,93.94,93.75,93.79,16300.0,84.5791,84.7324,84.561,84.5971,16300.0
2014-10-23 10:10:00,93.8,93.89,93.69,93.69,19100.0,84.6061,84.6873,84.5069,84.5069,19100.0
2014-10-23 10:20:00,93.67,93.79,93.6,93.67,6800.0,84.4889,84.5971,84.4257,84.4889,6800.0
2014-10-23 10:30:00,93.68,93.81,93.66,93.71,4100.0,84.4979,84.6152,84.4799,84.525,4100.0
2014-10-23 10:40:00,93.72,94.07,93.57,93.95,7800.0,84.534,84.8497,84.3987,84.7414,7800.0
2014-10-23 10:50:00,93.97,93.98,93.88,93.97,4200.0,84.7595,84.7685,84.6783,84.7595,4200.0
2014-10-23 11:00:00,94.06,94.14,93.9,94.07,44100.0,84.8407,84.9128,84.6963,84.8497,44100.0
2014-10-23 11:10:00,94.1,94.3,93.96,94.01,15000.0,84.8767,85.0571,84.7505,84.7956,15000.0
2014-10-23 11:20:00,94.01,94.03,93.89,93.92,8800.0,84.7956,84.8136,84.6873,84.7144,8800.0
2014-10-23 11:30:00,93.88,94.0,93.62,93.69,15000.0,84.6783,84.7865,84.4438,84.5069,15000.0
2014-10-23 11:40:00,93.68,94.18,93.61,94.18,10000.0,84.4979,84.9489,84.4348,84.9489,10000.0
2014-10-23 11:50:00,94.2,94.41,94.2,94.32,11900.0,84.9669,85.1563,84.9669,85.0752,11900.0
2014-10-23 12:00:00,94.44,94.49,94.34,94.47,2600.0,85.1834,85.2285,85.0932,85.2105,2600.0
2014-10-23 12:10:00,94.45,94.46,94.35,94.43,7200.0,85.1924,85.2014,85.1022,85.1744,7200.0
2014-10-23 12:20:00,94.43,94.51,94.4,94.51,3100.0,85.1744,85.2465,85.1473,85.2465,3100.0
2014-10-23 12:30:00,94.49,94.49,94.23,94.3,12100.0,85.2285,85.2285,84.994,85.0571,12100.0
2014-10-23 12:40:00,94.3,94.32,94.21,94.25,7400.0,85.0571,85.0752,84.976,85.012,7400.0
2014-10-23 12:50:00,94.25,94.3,93.98,94.06,7900.0,85.012,85.0571,84.7685,84.8407,7900.0
2014-10-23 13:00:00,94.06,94.06,93.94,94.05,12200.0,84.8407,84.8407,84.7324,84.8316,12200.0
2014-10-23 13:10:00,94.05,94.08,93.94,93.99,3800.0,84.8316,84.8587,84.7324,84.7775,3800.0
2014-10-23 13:20:00,94.0,94.04,93.86,94.04,3300.0,84.7865,84.8226,84.6603,84.8226,3300.0
2014-10-23 13:30:00,94.06,94.17,93.97,94.02,6700.0,84.8407,84.9399,84.7595,84.8046,6700.0
2014-10-23 13:40:00,94.04,94.05,93.93,94.05,5600.0,84.8226,84.8316,84.7234,84.8316,5600.0
2014-10-23 13:50:00,94.05,94.06,93.94,93.94,2400.0,84.8316,84.8407,84.7324,84.7324,2400.0
2014-10-23 14:00:00,94.0,94.13,93.99,94.1,4100.0,84.7865,84.9038,84.7775,84.8767,4100.0
2014-10-23 14:10:00,94.09,94.22,94.09,94.18,2600.0,84.8677,84.985,84.8677,84.9489,2600.0
2014-10-23 14:20:00,94.17,94.3,94.15,94.25,37800.0,84.9399,85.0571,84.9218,85.012,37800.0
2014-10-23 14:30:00,94.26,94.26,93.93,93.93,10000.0,85.0211,85.0211,84.7234,84.7234,10000.0
2014-10-23 14:40:00,93.91,94.04,93.82,94.04,10500.0,84.7054,84.8226,84.6242,84.8226,10500.0
2014-10-23 14:50:00,94.05,94.08,93.73,94.05,26000.0,84.8316,84.8587,84.543,84.8316,26000.0
2014-10-23 15:00:00,93.99,94.09,93.9,93.96,24100.0,84.7775,84.8677,84.6963,84.7505,24100.0
2014-10-23 15:10:00,93.98,94.11,93.88,93.94,12600.0,84.7685,84.8858,84.6783,84.7324,12600.0
2014-10-23 15:20:00,93.92,94.01,93.87,93.94,5300.0,84.7144,84.7956,84.6693,84.7324,5300.0
2014-10-23 15:30:00,93.93,94.33,93.91,94.33,17100.0,84.7234,85.0842,84.7054,85.0842,17100.0
2014-10-23 15:40:00,94.32,94.34,94.0,94.25,36800.0,85.0752,85.0932,84.7865,85.012,36800.0
2014-10-23 15:50:00,94.22,94.28,93.87,93.95,35400.0,84.985,85.0391,84.6693,84.7414,35400.0
2014-10-24 09:30:00,94.24,94.53,94.15,94.37,36400.0,85.003,85.2646,84.9218,85.1203,36400.0
2014-10-24 09:40:00,94.3,94.51,94.27,94.27,14800.0,85.0571,85.2465,85.0301,85.0301,14800.0
2014-10-24 09:50:00,94.27,94.53,94.15,94.53,11500.0,85.0301,85.2646,84.9218,85.2646,11500.0
2014-10-24 10:00:00,94.53,94.6,94.1,94.32,14300.0,85.2646,85.3277,84.8767,85.0752,14300.0
2014-10-24 10:10:00,94.35,94.69,94.33,94.63,41900.0,85.1022,85.4089,85.0842,85.3548,41900.0
2014-10-24 10:20:00,94.61,94.64,94.32,94.42,54400.0,85.3367,85.3638,85.0752,85.1654,54400.0
2014-10-24 10:30:00,94.4,94.47,94.3,94.35,25300.0,85.1473,85.2105,85.0571,85.1022,25300.0
2014-10-24 10:40:00,94.37,94.48,94.24,94.34,14200.0,85.1203,85.2195,85.003,85.0932,14200.0
2014-10-24 10:50:00,94.36,94.58,94.35,94.58,15700.0,85.1113,85.3097,85.1022,85.3097,15700.0
2014-10-24 11:00:00,94.59,94.71,94.38,94.52,7900.0,85.3187,85.4269,85.1293,85.2556,7900.0
2014-10-24 11:10:00,94.46,94.79,94.45,94.79,39500.0,85.2014,85.4991,85.1924,85.4991,39500.0
2014-10-24 11:20:00,94.79,94.85,94.69,94.85,3500.0,85.4991,85.5532,85.4089,85.5532,3500.0
2014-10-24 11:30:00,94.78,95.32,94.67,95.06,48600.0,85.4901,85.9772,85.3909,85.7426,48600.0
2014-10-24 11:40:00,95.08,95.12,94.99,95.05,5500.0,85.7607,85.7968,85.6795,85.7336,5500.0
2014-10-24 11:50:00,95.09,95.13,95.01,95.06,6000.0,85.7697,85.8058,85.6975,85.7426,6000.0
2014-10-24 12:00:00,95.06,95.32,94.98,95.27,26000.0,85.7426,85.9772,85.6705,85.9321,26000.0
2014-10-24 12:10:00,95.27,95.52,95.24,95.4,7500.0,85.9321,86.1576,85.905,86.0493,7500.0
2014-10-24 12:20:00,95.41,95.49,95.25,95.37,14800.0,86.0583,86.1305,85.914,86.0223,14800.0
2014-10-24 12:30:00,95.45,95.58,95.33,95.49,38000.0,86.0944,86.2117,85.9862,86.1305,38000.0
2014-10-24 12:40:00,95.48,95.58,95.45,95.49,6800.0,86.1215,86.2117,86.0944,86.1305,6800.0
2014-10-24 12:50:00,95.41,95.41,95.14,95.18,4700.0,86.0583,86.0583,85.8148,85.8509,4700.0
2014-10-24 13:00:00,95.24,95.26,94.92,94.92,5800.0,85.905,85.923,85.6164,85.6164,5800.0
2014-10-24 13:10:00,94.91,95.09,94.9,95.09,14700.0,85.6073,85.7697,85.5983,85.7697,14700.0
2014-10-24 13:20:00,95.09,95.33,95.09,95.27,9700.0,85.7697,85.9862,85.7697,85.9321,9700.0
2014-10-24 13:30:00,95.26,95.42,95.22,95.37,2300.0,85.923,86.0674,85.887,86.0223,2300.0
2014-10-24 13:40:00,95.41,95.42,95.28,95.28,4000.0,86.0583,86.0674,85.9411,85.9411,4000.0
2014-10-24 13:50:00,95.29,95.38,95.28,95.32,2600.0,85.9501,86.0313,85.9411,85.9772,2600.0
2014-10-24 14:00:00,95.35,95.36,95.15,95.18,11200.0,86.0042,86.0132,85.8238,85.8509,11200.0
2014-10-24 14:10:00,95.18,95.19,95.1,95.1,11900.0,85.8509,85.8599,85.7787,85.7787,11900.0
2014-10-24 14:20:00,95.12,95.21,95.1,95.11,5300.0,85.7968,85.8779,85.7787,85.7877,5300.0
2014-10-24 14:30:00,95.12,95.25,95.1,95.11,9900.0,85.7968,85.914,85.7787,85.7877,9900.0
2014-10-24 14:40:00,95.14,95.17,95.1,95.13,12600.0,85.8148,85.8419,85.7787,85.8058,12600.0
2014-10-24 14:50:00,95.13,95.15,95.05,95.07,11700.0,85.8058,85.8238,85.7336,85.7517,11700.0
2014-10-24 15:00:00,95.07,95.18,95.02,95.03,9200.0,85.7517,85.8509,85.7066,85.7156,9200.0
2014-10-24 15:10:00,95.04,95.14,94.95,95.07,10000.0,85.7246,85.8148,85.6434,85.7517,10000.0
2014-10-24 15:20:00,95.05,95.06,94.9,94.96,14100.0,85.7336,85.7426,85.5983,85.6524,14100.0
2014-10-24 15:30:00,94.95,95.02,94.91,95.02,11800.0,85.6434,85.7066,85.6073,85.7066,11800.0
2014-10-24 15:40:00,95.04,95.09,95.0,95.06,10900.0,85.7246,85.7697,85.6885,85.7426,10900.0
2014-10-24 15:50:00,95.05,95.12,94.96,95.07,16000.0,85.7336,85.7968,85.6524,85.7517,16000.0
2014-10-27 09:30:00,94.52,94.73,94.36,94.73,23600.0,85.2556,85.445,85.1113,85.445,23600.0
2014-10-27 09:40:00,94.75,94.76,94.5,94.51,2200.0,85.463,85.472,85.2375,85.2465,2200.0
2014-10-27 09:50:00,94.34,94.47,94.28,94.47,2000.0,85.0932,85.2105,85.0391,85.2105,2000.0
2014-10-27 10:00:00,94.38,94.6,94.3,94.54,3400.0,85.1293,85.3277,85.0571,85.2736,3400.0
2014-10-27 10:10:00,94.68,94.86,94.68,94.84,1900.0,85.3999,85.5622,85.3999,85.5442,1900.0
2014-10-27 10:20:00,94.79,94.95,94.77,94.84,2100.0,85.4991,85.6434,85.4811,85.5442,2100.0
2014-10-27 10:30:00,94.77,94.77,94.48,94.64,2600.0,85.4811,85.4811,85.2195,85.3638,2600.0
2014-10-27 10:40:00,94.74,95.03,94.74,94.95,4000.0,85.454,85.7156,85.454,85.6434,4000.0
2014-10-27 10:50:00,95.08,95.08,94.75,94.82,4900.0,85.7607,85.7607,85.463,85.5262,4900.0
2014-10-27 11:00:00,94.92,95.28,94.91,95.28,17600.0,85.6164,85.9411,85.6073,85.9411,17600.0
2014-10-27 11:10:00,95.31,95.54,95.27,95.27,7000.0,85.9681,86.1756,85.9321,85.9321,7000.0
2014-10-27 11:20:00,95.41,95.46,95.32,95.32,3200.0,86.0583,86.1034,85.9772,85.9772,3200.0
2014-10-27 11:30:00,95.38,95.45,95.19,95.26,3900.0,86.0313,86.0944,85.8599,85.923,3900.0
2014-10-27 11:40:00,95.2,95.23,95.04,95.18,2800.0,85.8689,85.896,85.7246,85.8509,2800.0
2014-10-27 11:50:00,95.1,95.16,94.94,94.98,5200.0,85.7787,85.8328,85.6344,85.6705,5200.0
2014-10-27 12:00:00,94.99,95.61,94.99,95.57,19700.0,85.6795,86.2387,85.6795,86.2027,19700.0
2014-10-27 12:10:00,95.59,95.8,95.3,95.5,28300.0,86.2207,86.4101,85.9591,86.1395,28300.0
2014-10-27 12:20:00,95.54,95.56,95.46,95.51,1600.0,86.1756,86.1936,86.1034,86.1485,1600.0
2014-10-27 12:30:00,95.44,95.54,95.3,95.51,19000.0,86.0854,86.1756,85.9591,86.1485,19000.0
2014-10-27 12:40:00,95.55,95.55,95.29,95.36,14400.0,86.1846,86.1846,85.9501,86.0132,14400.0
2014-10-27 12:50:00,95.41,95.52,95.34,95.45,9800.0,86.0583,86.1576,85.9952,86.0944,9800.0
2014-10-27 13:00:00,95.47,95.61,95.47,95.6,2500.0,86.1125,86.2387,86.1125,86.2297,2500.0
2014-10-27 13:10:00,95.66,95.7,95.66,95.7,1400.0,86.2838,86.3199,86.2838,86.3199,1400.0
2014-10-27 13:20:00,95.71,95.81,95.55,95.58,7600.0,86.3289,86.4191,86.1846,86.2117,7600.0
2014-10-27 13:30:00,95.56,95.68,95.41,95.5,4300.0,86.1936,86.3019,86.0583,86.1395,4300.0
2014-10-27 13:40:00,95.46,95.52,95.44,95.49,3400.0,86.1034,86.1576,86.0854,86.1305,3400.0
2014-10-27 13:50:00,95.49,95.55,95.36,95.55,6700.0,86.1305,86.1846,86.0132,86.1846,6700.0
2014-10-27 14:00:00,95.5,95.52,95.5,95.52,800.0,86.1395,86.1576,86.1395,86.1576,800.0
2014-10-27 14:10:00,95.58,95.63,95.5,95.63,4200.0,86.2117,86.2568,86.1395,86.2568,4200.0
2014-10-27 14:20:00,95.65,95.65,95.41,95.42,24900.0,86.2748,86.2748,86.0583,86.0674,24900.0
2014-10-27 14:30:00,95.41,95.5,95.32,95.49,9900.0,86.0583,86.1395,85.9772,86.1305,9900.0
2014-10-27 14:40:00,95.5,95.54,95.39,95.5,3600.0,86.1395,86.1756,86.0403,86.1395,3600.0
2014-10-27 14:50:00,95.54,95.59,95.44,95.52,2600.0,86.1756,86.2207,86.0854,86.1576,2600.0
2014-10-27 15:00:00,95.52,95.67,95.46,95.51,12600.0,86.1576,86.2928,86.1034,86.1485,12600.0
2014-10-27 15:10:00,95.53,95.61,95.49,95.61,1300.0,86.1666,86.2387,86.1305,86.2387,1300.0
2014-10-27 15:20:00,95.61,95.81,95.61,95.73,21500.0,86.2387,86.4191,86.2387,86.347,21500.0
2014-10-27 15:30:00,95.72,95.9,95.7,95.89,26900.0,86.3379,86.5003,86.3199,86.4913,26900.0
2014-10-27 15:40:00,95.87,95.99,95.84,95.95,20200.0,86.4732,86.5815,86.4462,86.5454,20200.0
2014-10-27 15:50:00,95.93,95.98,95.77,95.82,41000.0,86.5274,86.5725,86.383,86.4281,41000.0
2014-10-28 09:30:00,97.58,97.79,97.56,97.65,28900.0,88.0156,88.2051,87.9976,88.0788,28900.0
2014-10-28 09:40:00,97.65,97.65,97.33,97.58,36300.0,88.0788,88.0788,87.7901,88.0156,36300.0
2014-10-28 09:50:00,97.58,97.72,97.53,97.72,20600.0,88.0156,88.1419,87.9705,88.1419,20600.0
2014-10-28 10:00:00,97.66,97.68,97.44,97.55,2100.0,88.0878,88.1058,87.8894,87.9886,2100.0
2014-10-28 10:10:00,97.52,97.52,97.4,97.41,4600.0,87.9615,87.9615,87.8533,87.8623,4600.0
2014-10-28 10:20:00,97.38,97.49,97.31,97.42,7500.0,87.8352,87.9345,87.7721,87.8713,7500.0
2014-10-28 10:30:00,97.43,97.49,97.22,97.42,5900.0,87.8803,87.9345,87.6909,87.8713,5900.0
2014-10-28 10:40:00,97.44,97.51,97.32,97.36,8100.0,87.8894,87.9525,87.7811,87.8172,8100.0
2014-10-28 10:50:00,97.39,97.48,97.27,97.42,10900.0,87.8443,87.9254,87.736,87.8713,10900.0
2014-10-28 11:00:00,97.41,97.48,97.34,97.42,1600.0,87.8623,87.9254,87.7992,87.8713,1600.0
2014-10-28 11:10:00,97.44,97.55,97.35,97.51,8600.0,87.8894,87.9886,87.8082,87.9525,8600.0
2014-10-28 11:20:00,97.51,97.58,97.42,97.42,1800.0,87.9525,88.0156,87.8713,87.8713,1800.0
2014-10-28 11:30:00,97.39,97.41,97.37,97.41,13400.0,87.8443,87.8623,87.8262,87.8623,13400.0
2014-10-28 11:40:00,97.4,97.51,97.39,97.47,12100.0,87.8533,87.9525,87.8443,87.9164,12100.0
2014-10-28 11:50:00,97.38,97.42,97.25,97.29,3900.0,87.8352,87.8713,87.718,87.7541,3900.0
2014-10-28 12:00:00,97.24,97.29,97.11,97.21,8500.0,87.709,87.7541,87.5917,87.6819,8500.0
2014-10-28 12:10:00,97.2,97.23,97.12,97.18,5500.0,87.6729,87.6999,87.6007,87.6548,5500.0
2014-10-28 12:20:00,97.18,97.28,97.11,97.23,7800.0,87.6548,87.745,87.5917,87.6999,7800.0
2014-10-28 12:30:00,97.17,97.22,97.03,97.08,12200.0,87.6458,87.6909,87.5195,87.5646,12200.0
2014-10-28 12:40:00,97.04,97.05,96.87,97.04,3900.0,87.5286,87.5376,87.3752,87.5286,3900.0
2014-10-28 12:50:00,97.0,97.27,96.94,97.27,8700.0,87.4925,87.736,87.4384,87.736,8700.0
2014-10-28 13:00:00,97.27,97.4,97.25,97.39,8100.0,87.736,87.8533,87.718,87.8443,8100.0
2014-10-28 13:10:00,97.37,97.42,97.37,97.42,2600.0,87.8262,87.8713,87.8262,87.8713,2600.0
2014-10-28 13:20:00,97.42,97.67,97.42,97.63,6900.0,87.8713,88.0968,87.8713,88.0607,6900.0
2014-10-28 13:30:00,97.64,97.88,97.64,97.88,13100.0,88.0698,88.2862,88.0698,88.2862,13100.0
2014-10-28 13:40:00,97.88,97.97,97.88,97.95,5000.0,88.2862,88.3674,88.2862,88.3494,5000.0
2014-10-28 13:50:00,97.96,98.09,97.96,98.06,12800.0,88.3584,88.4757,88.3584,88.4486,12800.0
2014-10-28 14:00:00,98.06,98.07,97.9,97.96,7400.0,88.4486,88.4576,88.3043,88.3584,7400.0
2014-10-28 14:10:00,97.95,97.98,97.81,97.81,7300.0,88.3494,88.3764,88.2231,88.2231,7300.0
2014-10-28 14:20:00,97.81,98.06,97.81,98.06,9700.0,88.2231,88.4486,88.2231,88.4486,9700.0
2014-10-28 14:30:00,98.06,98.06,97.93,98.04,13600.0,88.4486,88.4486,88.3313,88.4306,13600.0
2014-10-28 14:40:00,98.04,98.04,97.93,97.98,12200.0,88.4306,88.4306,88.3313,88.3764,12200.0
2014-10-28 14:50:00,97.97,98.03,97.93,97.99,10500.0,88.3674,88.4215,88.3313,88.3855,10500.0
2014-10-28 15:00:00,97.97,98.23,97.92,98.21,14700.0,88.3674,88.6019,88.3223,88.5839,14700.0
2014-10-28 15:10:00,98.21,98.24,98.12,98.17,16900.0,88.5839,88.6109,88.5027,88.5478,16900.0
2014-10-28 15:20:00,98.18,98.25,98.12,98.16,24500.0,88.5568,88.62,88.5027,88.5388,24500.0
2014-10-28 15:30:00,98.18,98.29,98.14,98.26,16000.0,88.5568,88.656,88.5208,88.629,16000.0
2014-10-28 15:40:00,98.22,98.26,98.08,98.1,31800.0,88.5929,88.629,88.4666,88.4847,31800.0
2014-10-28 15:50:00,98.1,98.12,97.91,98.04,54400.0,88.4847,88.5027,88.3133,88.4306,54400.0
2014-10-29 09:30:00,97.92,98.07,97.81,98.07,23100.0,88.3223,88.4576,88.2231,88.4576,23100.0
2014-10-29 09:40:00,98.05,98.05,97.73,97.86,7100.0,88.4396,88.4396,88.1509,88.2682,7100.0
2014-10-29 09:50:00,97.79,97.95,97.75,97.95,6600.0,88.2051,88.3494,88.169,88.3494,6600.0
2014-10-29 10:00:00,97.97,97.97,97.65,97.65,7500.0,88.3674,88.3674,88.0788,88.0788,7500.0
2014-10-29 10:10:00,97.63,97.64,97.47,97.51,3500.0,88.0607,88.0698,87.9164,87.9525,3500.0
2014-10-29 10:20:00,97.49,97.5,97.16,97.34,4000.0,87.9345,87.9435,87.6368,87.7992,4000.0
2014-10-29 10:30:00,97.38,97.52,97.37,97.47,4700.0,87.8352,87.9615,87.8262,87.9164,4700.0
2014-10-29 10:40:00,97.51,97.51,97.33,97.34,2000.0,87.9525,87.9525,87.7901,87.7992,2000.0
2014-10-29 10:50:00,97.3,97.31,97.05,97.18,5300.0,87.7631,87.7721,87.5376,87.6548,5300.0
2014-10-29 11:00:00,97.29,97.45,97.24,97.45,1600.0,87.7541,87.8984,87.709,87.8984,1600.0
2014-10-29 11:10:00,97.5,97.61,97.41,97.45,5000.0,87.9435,88.0427,87.8623,87.8984,5000.0
2014-10-29 11:20:00,97.47,97.65,97.44,97.54,7900.0,87.9164,88.0788,87.8894,87.9796,7900.0
2014-10-29 11:30:00,97.47,97.48,97.34,97.35,3600.0,87.9164,87.9254,87.7992,87.8082,3600.0
2014-10-29 11:40:00,97.41,97.5,97.41,97.47,5100.0,87.8623,87.9435,87.8623,87.9164,5100.0
2014-10-29 11:50:00,97.44,97.58,97.36,97.36,21500.0,87.8894,88.0156,87.8172,87.8172,21500.0
2014-10-29 12:00:00,97.38,97.38,97.12,97.29,3000.0,87.8352,87.8352,87.6007,87.7541,3000.0
2014-10-29 12:10:00,97.21,97.31,97.16,97.2,5100.0,87.6819,87.7721,87.6368,87.6729,5100.0
2014-10-29 12:20:00,97.13,97.24,97.08,97.08,3100.0,87.6097,87.709,87.5646,87.5646,3100.0
2014-10-29 12:30:00,97.07,97.21,97.02,97.14,6300.0,87.5556,87.6819,87.5105,87.6188,6300.0
2014-10-29 12:40:00,97.18,97.2,97.08,97.1,3900.0,87.6548,87.6729,87.5646,87.5827,3900.0
2014-10-29 12:50:00,97.06,97.14,97.03,97.05,2200.0,87.5466,87.6188,87.5195,87.5376,2200.0
2014-10-29 13:00:00,97.03,97.21,97.03,97.2,9400.0,87.5195,87.6819,87.5195,87.6729,9400.0
2014-10-29 13:10:00,97.2,97.3,97.16,97.25,6400.0,87.6729,87.7631,87.6368,87.718,6400.0
2014-10-29 13:20:00,97.25,97.38,97.21,97.31,9000.0,87.718,87.8352,87.6819,87.7721,9000.0
2014-10-29 13:30:00,97.33,97.33,97.15,97.16,1200.0,87.7901,87.7901,87.6278,87.6368,1200.0
2014-10-29 13:40:00,97.2,97.21,97.1,97.21,1900.0,87.6729,87.6819,87.5827,87.6819,1900.0
2014-10-29 13:50:00,97.19,97.25,97.11,97.2,2000.0,87.6639,87.718,87.5917,87.6729,2000.0
2014-10-29 14:00:00,96.89,96.95,96.49,96.58,14700.0,87.3933,87.4474,87.0325,87.1137,14700.0
2014-10-29 14:10:00,96.56,96.74,96.29,96.53,23700.0,87.0956,87.258,86.8521,87.0686,23700.0
2014-10-29 14:20:00,96.55,96.87,96.51,96.86,6800.0,87.0866,87.3752,87.0505,87.3662,6800.0
2014-10-29 14:30:00,96.92,96.98,96.69,96.71,7900.0,87.4203,87.4744,87.2129,87.2309,7900.0
2014-10-29 14:40:00,96.67,96.79,96.47,96.5,6500.0,87.1948,87.3031,87.0144,87.0415,6500.0
2014-10-29 14:50:00,96.46,96.69,96.38,96.69,4800.0,87.0054,87.2129,86.9333,87.2129,4800.0
2014-10-29 15:00:00,96.65,96.76,96.42,96.42,9800.0,87.1768,87.276,86.9693,86.9693,9800.0
2014-10-29 15:10:00,96.46,96.51,96.29,96.48,12600.0,87.0054,87.0505,86.8521,87.0235,12600.0
2014-10-29 15:20:00,96.48,96.55,96.39,96.5,11300.0,87.0235,87.0866,86.9423,87.0415,11300.0
2014-10-29 15:30:00,96.48,96.88,96.48,96.85,10800.0,87.0235,87.3843,87.0235,87.3572,10800.0
2014-10-29 15:40:00,96.84,96.93,96.67,96.7,19200.0,87.3482,87.4294,87.1948,87.2219,19200.0
2014-10-29 15:50:00,96.7,96.72,96.47,96.52,67400.0,87.2219,87.2399,87.0144,87.0595,67400.0
2014-10-30 09:30:00,96.93,97.3,96.93,97.19,14800.0,87.4294,87.7631,87.4294,87.6639,14800.0
2014-10-30 09:40:00,97.25,97.43,97.18,97.28,19500.0,87.718,87.8803,87.6548,87.745,19500.0
2014-10-30 09:50:00,97.31,97.37,96.95,96.95,10500.0,87.7721,87.8262,87.4474,87.4474,10500.0
2014-10-30 10:00:00,96.96,97.11,96.74,96.95,31500.0,87.4564,87.5917,87.258,87.4474,31500.0
2014-10-30 10:10:00,96.87,97.03,96.74,96.97,6900.0,87.3752,87.5195,87.258,87.4654,6900.0
2014-10-30 10:20:00,96.94,97.24,96.92,97.24,3900.0,87.4384,87.709,87.4203,87.709,3900.0
2014-10-30 10:30:00,97.25,97.27,96.84,96.92,16800.0,87.718,87.736,87.3482,87.4203,16800.0
2014-10-30 10:40:00,96.92,96.92,96.2,96.22,17200.0,87.4203,87.4203,86.7709,86.7889,17200.0
2014-10-30 10:50:00,96.38,96.75,96.36,96.75,15100.0,86.9333,87.267,86.9152,87.267,15100.0
2014-10-30 11:00:00,96.75,96.87,96.41,96.51,17200.0,87.267,87.3752,86.9603,87.0505,17200.0
2014-10-30 11:10:00,96.49,96.78,96.4,96.69,14600.0,87.0325,87.2941,86.9513,87.2129,14600.0
2014-10-30 11:20:00,96.69,96.69,96.45,96.49,3400.0,87.2129,87.2129,86.9964,87.0325,3400.0
2014-10-30 11:30:00,96.53,96.53,96.35,96.38,2400.0,87.0686,87.0686,86.9062,86.9333,2400.0
2014-10-30 11:40:00,96.36,96.85,96.36,96.73,4700.0,86.9152,87.3572,86.9152,87.249,4700.0
2014-10-30 11:50:00,96.71,96.96,96.65,96.93,7500.0,87.2309,87.4564,87.1768,87.4294,7500.0
2014-10-30 12:00:00,96.94,96.94,96.78,96.9,3000.0,87.4384,87.4384,87.2941,87.4023,3000.0
2014-10-30 12:10:00,96.94,96.97,96.87,96.87,3300.0,87.4384,87.4654,87.3752,87.3752,3300.0
2014-10-30 12:20:00,96.89,97.22,96.89,97.21,6800.0,87.3933,87.6909,87.3933,87.6819,6800.0
2014-10-30 12:30:00,97.21,97.25,97.05,97.05,4400.0,87.6819,87.718,87.5376,87.5376,4400.0
2014-10-30 12:40:00,97.06,97.1,96.92,96.98,2900.0,87.5466,87.5827,87.4203,87.4744,2900.0
2014-10-30 12:50:00,96.98,97.06,96.92,96.95,7500.0,87.4744,87.5466,87.4203,87.4474,7500.0
2014-10-30 13:00:00,96.96,97.0,96.88,96.88,4300.0,87.4564,87.4925,87.3843,87.3843,4300.0
2014-10-30 13:10:00,96.89,97.4,96.89,97.39,5700.0,87.3933,87.8533,87.3933,87.8443,5700.0
2014-10-30 13:20:00,97.39,97.71,97.35,97.4,3600.0,87.8443,88.1329,87.8082,87.8533,3600.0
2014-10-30 13:30:00,97.43,97.43,97.13,97.24,5400.0,87.8803,87.8803,87.6097,87.709,5400.0
2014-10-30 13:40:00,97.25,97.67,97.25,97.58,4200.0,87.718,88.0968,87.718,88.0156,4200.0
2014-10-30 13:50:00,97.62,97.89,97.61,97.67,7400.0,88.0517,88.2953,88.0427,88.0968,7400.0
2014-10-30 14:00:00,97.68,97.82,97.68,97.82,3200.0,88.1058,88.2321,88.1058,88.2321,3200.0
2014-10-30 14:10:00,97.81,97.84,97.65,97.65,2900.0,88.2231,88.2502,88.0788,88.0788,2900.0
2014-10-30 14:20:00,97.62,97.66,97.37,97.37,4300.0,88.0517,88.0878,87.8262,87.8262,4300.0
2014-10-30 14:30:00,97.35,97.42,97.3,97.4,2400.0,87.8082,87.8713,87.7631,87.8533,2400.0
2014-10-30 14:40:00,97.39,97.46,97.35,97.42,8600.0,87.8443,87.9074,87.8082,87.8713,8600.0
2014-10-30 14:50:00,97.26,97.26,97.08,97.09,3000.0,87.727,87.727,87.5646,87.5737,3000.0
2014-10-30 15:00:00,97.14,97.24,97.13,97.23,5200.0,87.6188,87.709,87.6097,87.6999,5200.0
2014-10-30 15:10:00,97.21,97.25,97.08,97.18,5400.0,87.6819,87.718,87.5646,87.6548,5400.0
2014-10-30 15:20:00,97.18,97.21,97.05,97.11,5500.0,87.6548,87.6819,87.5376,87.5917,5500.0
2014-10-30 15:30:00,97.14,97.29,97.13,97.29,8200.0,87.6188,87.7541,87.6097,87.7541,8200.0
2014-10-30 15:40:00,97.27,97.42,97.24,97.3,7200.0,87.736,87.8713,87.709,87.7631,7200.0
2014-10-30 15:50:00,97.32,97.51,97.28,97.51,22000.0,87.7811,87.9525,87.745,87.9525,22000.0
2014-10-31 09:30:00,99.23,99.69,98.73,98.78,71200.0,89.5039,89.9188,89.0529,89.098,71200.0
2014-10-31 09:40:00,98.8,99.15,98.72,99.15,13100.0,89.1161,89.4318,89.0439,89.4318,13100.0
2014-10-31 09:50:00,99.16,99.21,99.0,99.14,14200.0,89.4408,89.4859,89.2965,89.4227,14200.0
2014-10-31 10:00:00,99.16,99.3,99.06,99.14,21000.0,89.4408,89.5671,89.3506,89.4227,21000.0
2014-10-31 10:10:00,99.22,99.5,99.04,99.46,10400.0,89.4949,89.7475,89.3325,89.7114,10400.0
2014-10-31 10:20:00,99.52,99.55,99.36,99.42,4400.0,89.7655,89.7925,89.6212,89.6753,4400.0
2014-10-31 10:30:00,99.42,99.67,99.34,99.64,13800.0,89.6753,89.9008,89.6031,89.8737,13800.0
2014-10-31 10:40:00,99.61,99.8,99.58,99.8,6700.0,89.8467,90.018,89.8196,90.018,6700.0
2014-10-31 10:50:00,99.79,99.92,99.76,99.82,6200.0,90.009,90.1263,89.982,90.0361,6200.0
2014-10-31 11:00:00,99.85,99.92,99.66,99.84,9500.0,90.0631,90.1263,89.8918,90.0541,9500.0
2014-10-31 11:10:00,99.83,99.83,99.64,99.7,7100.0,90.0451,90.0451,89.8737,89.9278,7100.0
2014-10-31 11:20:00,99.66,99.77,99.66,99.72,15700.0,89.8918,89.991,89.8918,89.9459,15700.0
2014-10-31 11:30:00,99.73,99.78,99.67,99.68,2100.0,89.9549,90.0,89.9008,89.9098,2100.0
2014-10-31 11:40:00,99.66,99.7,99.59,99.68,10700.0,89.8918,89.9278,89.8286,89.9098,10700.0
2014-10-31 11:50:00,99.75,99.75,99.62,99.74,12900.0,89.9729,89.9729,89.8557,89.9639,12900.0
2014-10-31 12:00:00,99.73,99.75,99.59,99.72,10200.0,89.9549,89.9729,89.8286,89.9459,10200.0
2014-10-31 12:10:00,99.73,99.73,99.26,99.26,39600.0,89.9549,89.9549,89.531,89.531,39600.0
2014-10-31 12:20:00,99.24,99.3,98.83,99.16,33100.0,89.5129,89.5671,89.1431,89.4408,33100.0
2014-10-31 12:30:00,99.19,99.55,99.16,99.55,5000.0,89.4678,89.7925,89.4408,89.7925,5000.0
2014-10-31 12:40:00,99.53,99.54,99.52,99.54,1900.0,89.7745,89.7835,89.7655,89.7835,1900.0
2014-10-31 12:50:00,99.58,99.6,99.5,99.52,1100.0,89.8196,89.8376,89.7475,89.7655,1100.0
2014-10-31 13:00:00,99.54,99.54,99.33,99.42,5300.0,89.7835,89.7835,89.5941,89.6753,5300.0
2014-10-31 13:10:00,99.45,99.53,99.34,99.52,1600.0,89.7024,89.7745,89.6031,89.7655,1600.0
2014-10-31 13:20:00,99.53,99.56,99.43,99.48,5300.0,89.7745,89.8016,89.6843,89.7294,5300.0
2014-10-31 13:30:00,99.48,99.48,99.3,99.42,1700.0,89.7294,89.7294,89.5671,89.6753,1700.0
2014-10-31 13:40:00,99.48,99.5,99.42,99.48,10600.0,89.7294,89.7475,89.6753,89.7294,10600.0
2014-10-31 13:50:00,99.41,99.53,99.39,99.49,3600.0,89.6663,89.7745,89.6482,89.7384,3600.0
2014-10-31 14:00:00,99.46,99.51,99.42,99.48,4500.0,89.7114,89.7565,89.6753,89.7294,4500.0
2014-10-31 14:10:00,99.47,99.64,99.47,99.56,3700.0,89.7204,89.8737,89.7204,89.8016,3700.0
2014-10-31 14:20:00,99.65,99.68,99.56,99.62,1400.0,89.8827,89.9098,89.8016,89.8557,1400.0
2014-10-31 14:30:00,99.63,99.79,99.61,99.73,2500.0,89.8647,90.009,89.8467,89.9549,2500.0
2014-10-31 14:40:00,99.81,99.81,99.62,99.62,3500.0,90.0271,90.0271,89.8557,89.8557,3500.0
2014-10-31 14:50:00,99.6,99.67,99.57,99.61,5200.0,89.8376,89.9008,89.8106,89.8467,5200.0
2014-10-31 15:00:00,99.61,99.65,99.43,99.64,5200.0,89.8467,89.8827,89.6843,89.8737,5200.0
2014-10-31 15:10:00,99.61,99.61,99.43,99.43,6400.0,89.8467,89.8467,89.6843,89.6843,6400.0
2014-10-31 15:20:00,99.39,99.72,99.32,99.68,9900.0,89.6482,89.9459,89.5851,89.9098,9900.0
2014-10-31 15:30:00,99.66,99.71,99.61,99.63,10800.0,89.8918,89.9369,89.8467,89.8647,10800.0
2014-10-31 15:40:00,99.63,99.84,99.63,99.78,9100.0,89.8647,90.0541,89.8647,90.0,9100.0
2014-10-31 15:50:00,99.78,99.84,99.61,99.68,41800.0,90.0,90.0541,89.8467,89.9098,41800.0
2014-11-03 09:30:00,99.56,99.64,99.49,99.55,19400.0,89.8016,89.8737,89.7384,89.7925,19400.0
2014-11-03 09:40:00,99.54,99.65,99.41,99.57,6600.0,89.7835,89.8827,89.6663,89.8106,6600.0
2014-11-03 09:50:00,99.58,99.84,99.5,99.67,10400.0,89.8196,90.0541,89.7475,89.9008,10400.0
2014-11-03 10:00:00,99.69,99.8,99.26,99.29,18900.0,89.9188,90.018,89.531,89.558,18900.0
2014-11-03 10:10:00,99.34,99.44,99.34,99.34,7200.0,89.6031,89.6933,89.6031,89.6031,7200.0
2014-11-03 10:20:00,99.37,99.44,99.25,99.41,3000.0,89.6302,89.6933,89.522,89.6663,3000.0
2014-11-03 10:30:00,99.37,99.64,99.37,99.55,6700.0,89.6302,89.8737,89.6302,89.7925,6700.0
2014-11-03 10:40:00,99.53,99.63,99.42,99.45,3300.0,89.7745,89.8647,89.6753,89.7024,3300.0
2014-11-03 10:50:00,99.39,99.79,99.39,99.68,10600.0,89.6482,90.009,89.6482,89.9098,10600.0
2014-11-03 11:00:00,99.7,99.85,99.65,99.75,10800.0,89.9278,90.0631,89.8827,89.9729,10800.0
2014-11-03 11:10:00,99.71,99.78,99.47,99.51,9900.0,89.9369,90.0,89.7204,89.7565,9900.0
2014-11-03 11:20:00,99.46,99.53,99.39,99.53,2600.0,89.7114,89.7745,89.6482,89.7745,2600.0
2014-11-03 11:30:00,99.49,99.5,99.36,99.43,3900.0,89.7384,89.7475,89.6212,89.6843,3900.0
2014-11-03 11:40:00,99.36,99.43,99.34,99.35,3000.0,89.6212,89.6843,89.6031,89.6122,3000.0
2014-11-03 11:50:00,99.35,99.37,99.31,99.31,900.0,89.6122,89.6302,89.5761,89.5761,900.0
2014-11-03 12:00:00,99.34,99.34,99.23,99.27,2300.0,89.6031,89.6031,89.5039,89.54,2300.0
2014-11-03 12:10:00,99.29,99.3,99.15,99.28,3400.0,89.558,89.5671,89.4318,89.549,3400.0
2014-11-03 12:20:00,99.31,99.36,99.21,99.25,8000.0,89.5761,89.6212,89.4859,89.522,8000.0
2014-11-03 12:30:00,99.28,99.4,99.04,99.11,26700.0,89.549,89.6573,89.3325,89.3957,26700.0
2014-11-03 12:40:00,99.08,99.19,99.06,99.19,2000.0,89.3686,89.4678,89.3506,89.4678,2000.0
2014-11-03 12:50:00,99.23,99.43,99.17,99.39,2700.0,89.5039,89.6843,89.4498,89.6482,2700.0
2014-11-03 13:00:00,99.35,99.37,99.21,99.21,3000.0,89.6122,89.6302,89.4859,89.4859,3000.0
2014-11-03 13:10:00,99.21,99.22,99.08,99.1,12000.0,89.4859,89.4949,89.3686,89.3867,12000.0
2014-11-03 13:20:00,99.11,99.28,99.11,99.23,5300.0,89.3957,89.549,89.3957,89.5039,5300.0
2014-11-03 13:30:00,99.21,99.31,99.19,99.26,5200.0,89.4859,89.5761,89.4678,89.531,5200.0
2014-11-03 13:40:00,99.27,99.31,99.18,99.24,16700.0,89.54,89.5761,89.4588,89.5129,16700.0
2014-11-03 13:50:00,99.25,99.42,99.25,99.37,2700.0,89.522,89.6753,89.522,89.6302,2700.0
2014-11-03 14:00:00,99.34,99.46,99.29,99.45,10500.0,89.6031,89.7114,89.558,89.7024,10500.0
2014-11-03 14:10:00,99.43,99.48,99.37,99.38,3300.0,89.6843,89.7294,89.6302,89.6392,3300.0
2014-11-03 14:20:00,99.37,99.43,99.26,99.31,4500.0,89.6302,89.6843,89.531,89.5761,4500.0
2014-11-03 14:30:00,99.3,99.3,99.15,99.2,6100.0,89.5671,89.5671,89.4318,89.4769,6100.0
2014-11-03 14:40:00,99.17,99.24,99.06,99.24,7900.0,89.4498,89.5129,89.3506,89.5129,7900.0
2014-11-03 14:50:00,99.26,99.29,99.22,99.29,3900.0,89.531,89.558,89.4949,89.558,3900.0
2014-11-03 15:00:00,99.28,99.51,99.28,99.5,7100.0,89.549,89.7565,89.549,89.7475,7100.0
2014-11-03 15:10:00,99.5,99.56,99.45,99.45,6800.0,89.7475,89.8016,89.7024,89.7024,6800.0
2014-11-03 15:20:00,99.45,99.5,99.27,99.34,8600.0,89.7024,89.7475,89.54,89.6031,8600.0
2014-11-03 15:30:00,99.34,99.43,99.3,99.32,7000.0,89.6031,89.6843,89.5671,89.5851,7000.0
2014-11-03 15:40:00,99.33,99.51,99.28,99.47,15900.0,89.5941,89.7565,89.549,89.7204,15900.0
2014-11-03 15:50:00,99.47,99.61,99.45,99.6,23200.0,89.7204,89.8467,89.7024,89.8376,23200.0
2014-11-04 09:30:00,99.27,99.38,99.2,99.3,7000.0,89.54,89.6392,89.4769,89.5671,7000.0
2014-11-04 09:40:00,99.29,99.31,99.03,99.17,8100.0,89.558,89.5761,89.3235,89.4498,8100.0
2014-11-04 09:50:00,99.17,99.34,99.12,99.3,6600.0,89.4498,89.6031,89.4047,89.5671,6600.0
2014-11-04 10:00:00,99.32,99.45,99.23,99.29,5800.0,89.5851,89.7024,89.5039,89.558,5800.0
2014-11-04 10:10:00,99.3,99.31,99.0,99.31,10500.0,89.5671,89.5761,89.2965,89.5761,10500.0
2014-11-04 10:20:00,99.25,99.37,99.05,99.05,16400.0,89.522,89.6302,89.3416,89.3416,16400.0
2014-11-04 10:30:00,99.05,99.15,98.86,98.93,7000.0,89.3416,89.4318,89.1702,89.2333,7000.0
2014-11-04 10:40:00,98.95,99.15,98.86,98.91,6200.0,89.2514,89.4318,89.1702,89.2153,6200.0
2014-11-04 10:50:00,98.89,98.97,98.42,98.47,16900.0,89.1972,89.2694,88.7733,88.8184,16900.0
2014-11-04 11:00:00,98.44,98.6,98.36,98.42,4800.0,88.7913,88.9357,88.7192,88.7733,4800.0
2014-11-04 11:10:00,98.41,98.72,98.41,98.61,6400.0,88.7643,89.0439,88.7643,88.9447,6400.0
2014-11-04 11:20:00,98.51,98.7,98.48,98.65,2600.0,88.8545,89.0259,88.8274,88.9808,2600.0
2014-11-04 11:30:00,98.68,98.68,98.47,98.53,5400.0,89.0078,89.0078,88.8184,88.8725,5400.0
2014-11-04 11:40:00,98.48,98.48,98.4,98.4,500.0,88.8274,88.8274,88.7553,88.7553,500.0
2014-11-04 11:50:00,98.38,98.43,98.32,98.35,1400.0,88.7372,88.7823,88.6831,88.7102,1400.0
2014-11-04 12:00:00,98.34,98.51,98.34,98.45,2900.0,88.7011,88.8545,88.7011,88.8004,2900.0
2014-11-04 12:10:00,98.45,98.45,98.35,98.43,3600.0,88.8004,88.8004,88.7102,88.7823,3600.0
2014-11-04 12:20:00,98.41,98.53,98.41,98.53,900.0,88.7643,88.8725,88.7643,88.8725,900.0
2014-11-04 12:30:00,98.54,98.54,98.48,98.51,1800.0,88.8815,88.8815,88.8274,88.8545,1800.0
2014-11-04 12:40:00,98.56,98.86,98.56,98.77,7200.0,88.8996,89.1702,88.8996,89.089,7200.0
2014-11-04 12:50:00,98.8,98.83,98.76,98.76,500.0,89.1161,89.1431,89.08,89.08,500.0
2014-11-04 13:00:00,98.7,98.9,98.66,98.82,6500.0,89.0259,89.2063,88.9898,89.1341,6500.0
2014-11-04 13:10:00,98.78,98.91,98.78,98.82,2600.0,89.098,89.2153,89.098,89.1341,2600.0
2014-11-04 13:20:00,98.86,98.96,98.83,98.96,2100.0,89.1702,89.2604,89.1431,89.2604,2100.0
2014-11-04 13:30:00,98.92,98.96,98.88,98.88,2000.0,89.2243,89.2604,89.1882,89.1882,2000.0
2014-11-04 13:40:00,98.88,98.9,98.79,98.8,4400.0,89.1882,89.2063,89.107,89.1161,4400.0
2014-11-04 13:50:00,98.84,99.1,98.84,99.09,3400.0,89.1521,89.3867,89.1521,89.3776,3400.0
2014-11-04 14:00:00,99.13,99.13,98.98,98.99,5000.0,89.4137,89.4137,89.2784,89.2874,5000.0
2014-11-04 14:10:00,99.03,99.22,99.03,99.22,50400.0,89.3235,89.4949,89.3235,89.4949,50400.0
2014-11-04 14:20:00,99.22,99.29,99.18,99.22,24800.0,89.4949,89.558,89.4588,89.4949,24800.0
2014-11-04 14:30:00,99.23,99.34,99.17,99.33,9800.0,89.5039,89.6031,89.4498,89.5941,9800.0
2014-11-04 14:40:00,99.35,99.37,99.26,99.26,10600.0,89.6122,89.6302,89.531,89.531,10600.0
2014-11-04 14:50:00,99.26,99.35,99.23,99.29,47300.0,89.531,89.6122,89.5039,89.558,47300.0
2014-11-04 15:00:00,99.28,99.35,99.21,99.28,53200.0,89.549,89.6122,89.4859,89.549,53200.0
2014-11-04 15:10:00,99.28,99.29,99.16,99.19,5100.0,89.549,89.558,89.4408,89.4678,5100.0
2014-11-04 15:20:00,99.16,99.2,99.01,99.04,35200.0,89.4408,89.4769,89.3055,89.3325,35200.0
2014-11-04 15:30:00,99.03,99.12,99.0,99.0,22200.0,89.3235,89.4047,89.2965,89.2965,22200.0
2014-11-04 15:40:00,99.0,99.06,98.95,99.01,17200.0,89.2965,89.3506,89.2514,89.3055,17200.0
2014-11-04 15:50:00,99.02,99.07,98.9,98.97,27600.0,89.3145,89.3596,89.2063,89.2694,27600.0
2014-11-05 09:30:00,99.8,99.82,99.5,99.6,18900.0,90.018,90.0361,89.7475,89.8376,18900.0
2014-11-05 09:40:00,99.55,99.6,99.4,99.52,8100.0,89.7925,89.8376,89.6573,89.7655,8100.0
2014-11-05 09:50:00,99.5,99.6,99.41,99.46,5900.0,89.7475,89.8376,89.6663,89.7114,5900.0
2014-11-05 10:00:00,99.7,99.73,99.57,99.61,15600.0,89.9278,89.9549,89.8106,89.8467,15600.0
2014-11-05 10:10:00,99.51,99.66,99.51,99.62,4600.0,89.7565,89.8918,89.7565,89.8557,4600.0
2014-11-05 10:20:00,99.5,99.5,99.3,99.3,4100.0,89.7475,89.7475,89.5671,89.5671,4100.0
2014-11-05 10:30:00,99.28,99.36,99.13,99.15,7300.0,89.549,89.6212,89.4137,89.4318,7300.0
2014-11-05 10:40:00,99.2,99.27,99.14,99.2,4200.0,89.4769,89.54,89.4227,89.4769,4200.0
2014-11-05 10:50:00,99.18,99.33,99.17,99.33,10300.0,89.4588,89.5941,89.4498,89.5941,10300.0
2014-11-05 11:00:00,99.35,99.6,99.35,99.58,21000.0,89.6122,89.8376,89.6122,89.8196,21000.0
2014-11-05 11:10:00,99.6,99.64,99.49,99.49,18000.0,89.8376,89.8737,89.7384,89.7384,18000.0
2014-11-05 11:20:00,99.49,99.58,99.34,99.58,11300.0,89.7384,89.8196,89.6031,89.8196,11300.0
2014-11-05 11:30:00,99.66,99.66,99.55,99.55,500.0,89.8918,89.8918,89.7925,89.7925,500.0
2014-11-05 11:40:00,99.54,99.54,99.37,99.54,5100.0,89.7835,89.7835,89.6302,89.7835,5100.0
2014-11-05 11:50:00,99.59,99.76,99.51,99.76,11100.0,89.8286,89.982,89.7565,89.982,11100.0
2014-11-05 12:00:00,99.76,99.82,99.73,99.81,3100.0,89.982,90.0361,89.9549,90.0271,3100.0
2014-11-05 12:10:00,99.82,99.85,99.75,99.8,6100.0,90.0361,90.0631,89.9729,90.018,6100.0
2014-11-05 12:20:00,99.8,99.8,99.62,99.62,2800.0,90.018,90.018,89.8557,89.8557,2800.0
2014-11-05 12:30:00,99.64,99.72,99.64,99.71,1300.0,89.8737,89.9459,89.8737,89.9369,1300.0
2014-11-05 12:40:00,99.66,99.71,99.6,99.71,1300.0,89.8918,89.9369,89.8376,89.9369,1300.0
2014-11-05 12:50:00,99.74,99.74,99.63,99.7,4200.0,89.9639,89.9639,89.8647,89.9278,4200.0
2014-11-05 13:00:00,99.73,99.84,99.73,99.82,3000.0,89.9549,90.0541,89.9549,90.0361,3000.0
2014-11-05 13:10:00,99.79,100.16,99.79,100.13,23700.0,90.009,90.3428,90.009,90.3157,23700.0
2014-11-05 13:20:00,100.12,100.39,100.08,100.31,16700.0,90.3067,90.5502,90.2706,90.4781,16700.0
2014-11-05 13:30:00,100.33,100.33,99.92,99.92,10400.0,90.4961,90.4961,90.1263,90.1263,10400.0
2014-11-05 13:40:00,99.89,99.89,99.73,99.82,2500.0,90.0992,90.0992,89.9549,90.0361,2500.0
2014-11-05 13:50:00,99.8,99.89,99.71,99.72,2600.0,90.018,90.0992,89.9369,89.9459,2600.0
2014-11-05 14:00:00,99.71,99.75,99.59,99.64,4500.0,89.9369,89.9729,89.8286,89.8737,4500.0
2014-11-05 14:10:00,99.62,99.81,99.62,99.81,1400.0,89.8557,90.0271,89.8557,90.0271,1400.0
2014-11-05 14:20:00,99.79,99.79,99.7,99.72,1100.0,90.009,90.009,89.9278,89.9459,1100.0
2014-11-05 14:30:00,99.71,99.71,99.69,99.69,300.0,89.9369,89.9369,89.9188,89.9188,300.0
2014-11-05 14:40:00,99.7,99.73,99.7,99.71,1300.0,89.9278,89.9549,89.9278,89.9369,1300.0
2014-11-05 14:50:00,99.76,99.86,99.74,99.74,1300.0,89.982,90.0722,89.9639,89.9639,1300.0
2014-11-05 15:00:00,99.83,99.93,99.83,99.91,5500.0,90.0451,90.1353,90.0451,90.1173,5500.0
2014-11-05 15:10:00,99.88,99.96,99.85,99.88,8200.0,90.0902,90.1624,90.0631,90.0902,8200.0
2014-11-05 15:20:00,99.88,99.88,99.82,99.84,1600.0,90.0902,90.0902,90.0361,90.0541,1600.0
2014-11-05 15:30:00,99.84,100.04,99.81,100.01,5300.0,90.0541,90.2345,90.0271,90.2075,5300.0
2014-11-05 15:40:00,100.0,100.15,100.0,100.11,14100.0,90.1984,90.3337,90.1984,90.2977,14100.0
2014-11-05 15:50:00,100.14,100.23,100.04,100.1,20100.0,90.3247,90.4059,90.2345,90.2886,20100.0
2014-11-06 09:30:00,100.65,101.13,100.62,100.96,24500.0,90.7847,91.2177,90.7577,91.0643,24500.0
2014-11-06 09:40:00,100.96,101.52,100.96,101.52,5100.0,91.0643,91.5695,91.0643,91.5695,5100.0
2014-11-06 09:50:00,101.56,101.56,101.11,101.22,11400.0,91.6055,91.6055,91.1996,91.2989,11400.0
2014-11-06 10:00:00,101.28,101.3,100.67,101.06,13000.0,91.353,91.371,90.8028,91.1545,13000.0
2014-11-06 10:10:00,101.09,101.12,100.9,100.96,14100.0,91.1816,91.2087,91.0102,91.0643,14100.0
2014-11-06 10:20:00,100.94,101.17,100.88,100.97,42900.0,91.0463,91.2538,90.9922,91.0734,42900.0
2014-11-06 10:30:00,100.9,101.07,100.63,101.06,64700.0,91.0102,91.1636,90.7667,91.1545,64700.0
2014-11-06 10:40:00,101.11,101.31,101.09,101.28,4000.0,91.1996,91.38,91.1816,91.353,4000.0
2014-11-06 10:50:00,101.26,101.52,101.25,101.51,13100.0,91.3349,91.5695,91.3259,91.5604,13100.0
2014-11-06 11:00:00,101.46,101.83,101.43,101.7,11300.0,91.5153,91.8491,91.4883,91.7318,11300.0
2014-11-06 11:10:00,101.71,101.98,101.67,101.9,5800.0,91.7408,91.9844,91.7048,91.9122,5800.0
2014-11-06 11:20:00,101.86,101.9,101.74,101.86,3600.0,91.8761,91.9122,91.7679,91.8761,3600.0
2014-11-06 11:30:00,101.85,101.92,101.78,101.88,3300.0,91.8671,91.9303,91.804,91.8942,3300.0
2014-11-06 11:40:00,101.89,101.91,101.66,101.84,26900.0,91.9032,91.9212,91.6957,91.8581,26900.0
2014-11-06 11:50:00,101.84,101.85,101.75,101.82,7700.0,91.8581,91.8671,91.7769,91.8401,7700.0
2014-11-06 12:00:00,101.83,101.83,101.75,101.8,5600.0,91.8491,91.8491,91.7769,91.822,5600.0
2014-11-06 12:10:00,101.77,101.84,101.75,101.84,2500.0,91.795,91.8581,91.7769,91.8581,2500.0
2014-11-06 12:20:00,101.85,101.85,101.8,101.81,1600.0,91.8671,91.8671,91.822,91.831,1600.0
2014-11-06 12:30:00,101.82,101.85,101.75,101.79,4300.0,91.8401,91.8671,91.7769,91.813,4300.0
2014-11-06 12:40:00,101.78,101.85,101.74,101.85,9800.0,91.804,91.8671,91.7679,91.8671,9800.0
2014-11-06 12:50:00,101.85,101.96,101.74,101.76,10500.0,91.8671,91.9663,91.7679,91.7859,10500.0
2014-11-06 13:00:00,101.8,101.95,101.8,101.85,3500.0,91.822,91.9573,91.822,91.8671,3500.0
2014-11-06 13:10:00,101.85,101.92,101.76,101.85,2900.0,91.8671,91.9303,91.7859,91.8671,2900.0
2014-11-06 13:20:00,101.83,101.93,101.83,101.91,400.0,91.8491,91.9393,91.8491,91.9212,400.0
2014-11-06 13:30:00,101.93,101.93,101.82,101.91,4200.0,91.9393,91.9393,91.8401,91.9212,4200.0
2014-11-06 13:40:00,101.91,101.97,101.84,101.87,19600.0,91.9212,91.9754,91.8581,91.8852,19600.0
2014-11-06 13:50:00,101.87,101.98,101.87,101.95,4800.0,91.8852,91.9844,91.8852,91.9573,4800.0
2014-11-06 14:00:00,101.95,101.95,101.87,101.92,3200.0,91.9573,91.9573,91.8852,91.9303,3200.0
2014-11-06 14:10:00,101.9,101.9,101.85,101.88,4800.0,91.9122,91.9122,91.8671,91.8942,4800.0
2014-11-06 14:20:00,101.84,101.86,101.79,101.81,5400.0,91.8581,91.8761,91.813,91.831,5400.0
2014-11-06 14:30:00,101.82,101.84,101.76,101.82,6300.0,91.8401,91.8581,91.7859,91.8401,6300.0
2014-11-06 14:40:00,101.82,101.87,101.78,101.83,3100.0,91.8401,91.8852,91.804,91.8491,3100.0
2014-11-06 14:50:00,101.8,101.8,101.71,101.71,5700.0,91.822,91.822,91.7408,91.7408,5700.0
2014-11-06 15:00:00,101.7,101.73,101.62,101.65,11200.0,91.7318,91.7589,91.6597,91.6867,11200.0
2014-11-06 15:10:00,101.69,101.75,101.65,101.65,2100.0,91.7228,91.7769,91.6867,91.6867,2100.0
2014-11-06 15:20:00,101.66,101.74,101.64,101.67,6800.0,91.6957,91.7679,91.6777,91.7048,6800.0
2014-11-06 15:30:00,101.67,101.79,101.66,101.71,6000.0,91.7048,91.813,91.6957,91.7408,6000.0
2014-11-06 15:40:00,101.73,101.82,101.71,101.82,13000.0,91.7589,91.8401,91.7408,91.8401,13000.0
2014-11-06 15:50:00,101.81,101.91,101.75,101.82,27200.0,91.831,91.9212,91.7769,91.8401,27200.0
2014-11-07 09:30:00,100.12,100.12,99.84,99.92,31800.0,90.3067,90.3067,90.0541,90.1263,31800.0
2014-11-07 09:40:00,99.85,99.87,99.6,99.76,20500.0,90.0631,90.0812,89.8376,89.982,20500.0
2014-11-07 09:50:00,99.74,99.77,99.43,99.63,14200.0,89.9639,89.991,89.6843,89.8647,14200.0
2014-11-07 10:00:00,99.57,99.62,99.37,99.62,30000.0,89.8106,89.8557,89.6302,89.8557,30000.0
2014-11-07 10:10:00,99.57,99.58,99.31,99.39,17100.0,89.8106,89.8196,89.5761,89.6482,17100.0
2014-11-07 10:20:00,99.42,99.48,99.23,99.28,9600.0,89.6753,89.7294,89.5039,89.549,9600.0
2014-11-07 10:30:00,99.2,99.39,99.14,99.31,10700.0,89.4769,89.6482,89.4227,89.5761,10700.0
2014-11-07 10:40:00,99.29,99.35,99.07,99.26,11700.0,89.558,89.6122,89.3596,89.531,11700.0
2014-11-07 10:50:00,99.25,99.5,99.2,99.28,6500.0,89.522,89.7475,89.4769,89.549,6500.0
2014-11-07 11:00:00,99.32,99.42,99.28,99.35,3900.0,89.5851,89.6753,89.549,89.6122,3900.0
2014-11-07 11:10:00,99.36,99.36,99.11,99.11,7500.0,89.6212,89.6212,89.3957,89.3957,7500.0
2014-11-07 11:20:00,99.12,99.28,99.04,99.19,11800.0,89.4047,89.549,89.3325,89.4678,11800.0
2014-11-07 11:30:00,99.22,99.24,99.02,99.22,10600.0,89.4949,89.5129,89.3145,89.4949,10600.0
2014-11-07 11:40:00,99.27,99.32,99.19,99.25,4100.0,89.54,89.5851,89.4678,89.522,4100.0
2014-11-07 11:50:00,99.17,99.24,99.17,99.22,1000.0,89.4498,89.5129,89.4498,89.4949,1000.0
2014-11-07 12:00:00,99.14,99.34,99.14,99.33,9300.0,89.4227,89.6031,89.4227,89.5941,9300.0
2014-11-07 12:10:00,99.25,99.26,99.2,99.24,1300.0,89.522,89.531,89.4769,89.5129,1300.0
2014-11-07 12:20:00,99.29,99.29,99.21,99.23,2100.0,89.558,89.558,89.4859,89.5039,2100.0
2014-11-07 12:30:00,99.24,99.24,99.12,99.2,5600.0,89.5129,89.5129,89.4047,89.4769,5600.0
2014-11-07 12:40:00,99.13,99.15,99.03,99.15,4900.0,89.4137,89.4318,89.3235,89.4318,4900.0
2014-11-07 12:50:00,99.18,99.31,99.18,99.31,600.0,89.4588,89.5761,89.4588,89.5761,600.0
2014-11-07 13:00:00,99.29,99.39,99.29,99.39,6500.0,89.558,89.6482,89.558,89.6482,6500.0
2014-11-07 13:10:00,99.35,99.41,99.33,99.41,2000.0,89.6122,89.6663,89.5941,89.6663,2000.0
2014-11-07 13:20:00,99.41,99.53,99.41,99.51,13500.0,89.6663,89.7745,89.6663,89.7565,13500.0
2014-11-07 13:30:00,99.52,99.63,99.52,99.56,3400.0,89.7655,89.8647,89.7655,89.8016,3400.0
2014-11-07 13:40:00,99.5,99.59,99.49,99.56,5100.0,89.7475,89.8286,89.7384,89.8016,5100.0
2014-11-07 13:50:00,99.57,99.65,99.57,99.62,3500.0,89.8106,89.8827,89.8106,89.8557,3500.0
2014-11-07 14:00:00,99.61,99.61,99.48,99.49,6100.0,89.8467,89.8467,89.7294,89.7384,6100.0
2014-11-07 14:10:00,99.49,99.65,99.49,99.65,3500.0,89.7384,89.8827,89.7384,89.8827,3500.0
2014-11-07 14:20:00,99.65,99.65,99.42,99.5,5500.0,89.8827,89.8827,89.6753,89.7475,5500.0
2014-11-07 14:30:00,99.5,99.53,99.33,99.34,5600.0,89.7475,89.7745,89.5941,89.6031,5600.0
2014-11-07 14:40:00,99.41,99.71,99.41,99.69,3900.0,89.6663,89.9369,89.6663,89.9188,3900.0
2014-11-07 14:50:00,99.7,99.85,99.7,99.71,12200.0,89.9278,90.0631,89.9278,89.9369,12200.0
2014-11-07 15:00:00,99.7,99.72,99.65,99.65,10600.0,89.9278,89.9459,89.8827,89.8827,10600.0
2014-11-07 15:10:00,99.63,99.69,99.49,99.53,7000.0,89.8647,89.9188,89.7384,89.7745,7000.0
2014-11-07 15:20:00,99.58,99.72,99.51,99.56,10700.0,89.8196,89.9459,89.7565,89.8016,10700.0
2014-11-07 15:30:00,99.6,99.68,99.39,99.5,27500.0,89.8376,89.9098,89.6482,89.7475,27500.0
2014-11-07 15:40:00,99.5,99.74,99.5,99.66,10400.0,89.7475,89.9639,89.7475,89.8918,10400.0
2014-11-07 15:50:00,99.66,99.78,99.65,99.73,14100.0,89.8918,90.0,89.8827,89.9549,14100.0
2014-11-10 09:30:00,100.69,100.95,100.56,100.84,60600.0,90.8208,91.0553,90.7036,90.9561,60600.0
2014-11-10 09:40:00,100.8,100.94,100.71,100.79,21900.0,90.92,91.0463,90.8389,90.911,21900.0
2014-11-10 09:50:00,100.79,100.84,100.53,100.6,12400.0,90.911,90.9561,90.6765,90.7396,12400.0
2014-11-10 10:00:00,100.56,100.75,100.52,100.67,8900.0,90.7036,90.8749,90.6675,90.8028,8900.0
2014-11-10 10:10:00,100.66,100.8,100.64,100.78,11900.0,90.7938,90.92,90.7757,90.902,11900.0
2014-11-10 10:20:00,100.76,100.89,100.62,100.62,11000.0,90.884,91.0012,90.7577,90.7577,11000.0
2014-11-10 10:30:00,100.62,100.79,100.61,100.62,15000.0,90.7577,90.911,90.7487,90.7577,15000.0
2014-11-10 10:40:00,100.62,100.94,100.61,100.84,12600.0,90.7577,91.0463,90.7487,90.9561,12600.0
2014-11-10 10:50:00,100.82,101.17,100.82,101.08,10600.0,90.9381,91.2538,90.9381,91.1726,10600.0
2014-11-10 11:00:00,101.04,101.05,100.78,100.98,10800.0,91.1365,91.1455,90.902,91.0824,10800.0
2014-11-10 11:10:00,100.96,100.96,100.78,100.89,8900.0,91.0643,91.0643,90.902,91.0012,8900.0
2014-11-10 11:20:00,100.92,101.01,100.82,101.0,8600.0,91.0283,91.1094,90.9381,91.1004,8600.0
2014-11-10 11:30:00,101.09,101.2,101.07,101.14,5600.0,91.1816,91.2808,91.1636,91.2267,5600.0
2014-11-10 11:40:00,101.21,101.34,101.21,101.34,2200.0,91.2898,91.4071,91.2898,91.4071,2200.0
2014-11-10 11:50:00,101.31,101.4,101.26,101.4,2200.0,91.38,91.4612,91.3349,91.4612,2200.0
2014-11-10 12:00:00,101.35,101.48,101.35,101.44,3200.0,91.4161,91.5334,91.4161,91.4973,3200.0
2014-11-10 12:10:00,101.41,101.46,101.38,101.46,3600.0,91.4702,91.5153,91.4432,91.5153,3600.0
2014-11-10 12:20:00,101.45,101.49,101.38,101.43,5600.0,91.5063,91.5424,91.4432,91.4883,5600.0
2014-11-10 12:30:00,101.43,101.49,101.42,101.45,4000.0,91.4883,91.5424,91.4793,91.5063,4000.0
2014-11-10 12:40:00,101.43,101.53,101.43,101.51,3100.0,91.4883,91.5785,91.4883,91.5604,3100.0
2014-11-10 12:50:00,101.52,101.55,101.48,101.48,3100.0,91.5695,91.5965,91.5334,91.5334,3100.0
2014-11-10 13:00:00,101.52,101.61,101.49,101.56,5400.0,91.5695,91.6506,91.5424,91.6055,5400.0
2014-11-10 13:10:00,101.56,101.57,101.51,101.52,3500.0,91.6055,91.6146,91.5604,91.5695,3500.0
2014-11-10 13:20:00,101.57,101.61,101.54,101.61,1300.0,91.6146,91.6506,91.5875,91.6506,1300.0
2014-11-10 13:30:00,101.65,101.65,101.6,101.65,8200.0,91.6867,91.6867,91.6416,91.6867,8200.0
2014-11-10 13:40:00,101.63,101.67,101.62,101.62,6700.0,91.6687,91.7048,91.6597,91.6597,6700.0
2014-11-10 13:50:00,101.62,101.66,101.61,101.63,7700.0,91.6597,91.6957,91.6506,91.6687,7700.0
2014-11-10 14:00:00,101.62,101.66,101.62,101.63,10200.0,91.6597,91.6957,91.6597,91.6687,10200.0
2014-11-10 14:10:00,101.65,101.65,101.62,101.64,5800.0,91.6867,91.6867,91.6597,91.6777,5800.0
2014-11-10 14:20:00,101.63,101.66,101.63,101.63,1700.0,91.6687,91.6957,91.6687,91.6687,1700.0
2014-11-10 14:30:00,101.65,101.69,101.62,101.67,12700.0,91.6867,91.7228,91.6597,91.7048,12700.0
2014-11-10 14:40:00,101.66,101.79,101.64,101.75,35100.0,91.6957,91.813,91.6777,91.7769,35100.0
2014-11-10 14:50:00,101.72,101.82,101.7,101.8,8700.0,91.7499,91.8401,91.7318,91.822,8700.0
2014-11-10 15:00:00,101.81,101.94,101.8,101.89,13700.0,91.831,91.9483,91.822,91.9032,13700.0
2014-11-10 15:10:00,101.87,101.91,101.8,101.83,7300.0,91.8852,91.9212,91.822,91.8491,7300.0
2014-11-10 15:20:00,101.81,101.96,101.81,101.87,12200.0,91.831,91.9663,91.831,91.8852,12200.0
2014-11-10 15:30:00,101.86,101.94,101.8,101.93,30100.0,91.8761,91.9483,91.822,91.9393,30100.0
2014-11-10 15:40:00,101.92,102.0,101.88,101.98,32900.0,91.9303,92.0024,91.8942,91.9844,32900.0
2014-11-10 15:50:00,101.99,102.0,101.87,101.98,88400.0,91.9934,92.0024,91.8852,91.9844,88400.0
2014-11-11 09:30:00,101.42,101.62,101.36,101.41,15200.0,91.4793,91.6597,91.4251,91.4702,15200.0
2014-11-11 09:40:00,101.46,101.59,101.3,101.5,13300.0,91.5153,91.6326,91.371,91.5514,13300.0
2014-11-11 09:50:00,101.47,101.61,101.33,101.33,15600.0,91.5244,91.6506,91.3981,91.3981,15600.0
2014-11-11 10:00:00,101.39,101.46,101.27,101.27,14000.0,91.4522,91.5153,91.344,91.344,14000.0
2014-11-11 10:10:00,101.26,101.32,101.23,101.28,5500.0,91.3349,91.3891,91.3079,91.353,5500.0
2014-11-11 10:20:00,101.34,101.57,101.28,101.52,4000.0,91.4071,91.6146,91.353,91.5695,4000.0
2014-11-11 10:30:00,101.55,101.76,101.51,101.74,6800.0,91.5965,91.7859,91.5604,91.7679,6800.0
2014-11-11 10:40:00,101.71,101.99,101.71,101.88,4700.0,91.7408,91.9934,91.7408,91.8942,4700.0
2014-11-11 10:50:00,101.92,101.95,101.65,101.69,9100.0,91.9303,91.9573,91.6867,91.7228,9100.0
2014-11-11 11:00:00,101.69,101.75,101.61,101.72,13400.0,91.7228,91.7769,91.6506,91.7499,13400.0
2014-11-11 11:10:00,101.74,101.81,101.67,101.76,4600.0,91.7679,91.831,91.7048,91.7859,4600.0
2014-11-11 11:20:00,101.79,101.81,101.72,101.73,4000.0,91.813,91.831,91.7499,91.7589,4000.0
2014-11-11 11:30:00,101.72,101.79,101.7,101.71,13000.0,91.7499,91.813,91.7318,91.7408,13000.0
2014-11-11 11:40:00,101.7,101.74,101.7,101.73,600.0,91.7318,91.7679,91.7318,91.7589,600.0
2014-11-11 11:50:00,101.73,101.83,101.71,101.83,2600.0,91.7589,91.8491,91.7408,91.8491,2600.0
2014-11-11 12:00:00,101.83,101.96,101.83,101.86,3200.0,91.8491,91.9663,91.8491,91.8761,3200.0
2014-11-11 12:10:00,101.84,102.07,101.83,102.07,8500.0,91.8581,92.0656,91.8491,92.0656,8500.0
2014-11-11 12:20:00,102.07,102.12,102.04,102.07,3400.0,92.0656,92.1106,92.0385,92.0656,3400.0
2014-11-11 12:30:00,102.07,102.07,102.01,102.03,3100.0,92.0656,92.0656,92.0114,92.0295,3100.0
2014-11-11 12:40:00,102.03,102.03,101.97,101.99,900.0,92.0295,92.0295,91.9754,91.9934,900.0
2014-11-11 12:50:00,102.01,102.01,101.93,101.96,700.0,92.0114,92.0114,91.9393,91.9663,700.0
2014-11-11 13:00:00,101.96,101.96,101.87,101.9,1600.0,91.9663,91.9663,91.8852,91.9122,1600.0
2014-11-11 13:10:00,101.9,101.91,101.74,101.81,5700.0,91.9122,91.9212,91.7679,91.831,5700.0
2014-11-11 13:20:00,101.76,101.95,101.76,101.95,1600.0,91.7859,91.9573,91.7859,91.9573,1600.0
2014-11-11 13:30:00,101.86,102.18,101.86,102.17,1800.0,91.8761,92.1648,91.8761,92.1557,1800.0
2014-11-11 13:40:00,102.13,102.24,102.13,102.18,2100.0,92.1197,92.2189,92.1197,92.1648,2100.0
2014-11-11 13:50:00,102.17,102.25,102.16,102.21,9000.0,92.1557,92.2279,92.1467,92.1918,9000.0
2014-11-11 14:00:00,102.22,102.29,102.22,102.29,61700.0,92.2008,92.264,92.2008,92.264,61700.0
2014-11-11 14:10:00,102.28,102.43,102.24,102.4,9600.0,92.255,92.3903,92.2189,92.3632,9600.0
2014-11-11 14:20:00,102.39,102.48,102.39,102.42,8500.0,92.3542,92.4354,92.3542,92.3812,8500.0
2014-11-11 14:30:00,102.44,102.44,102.31,102.34,6900.0,92.3993,92.3993,92.282,92.3091,6900.0
2014-11-11 14:40:00,102.33,102.39,102.31,102.37,4300.0,92.3001,92.3542,92.282,92.3361,4300.0
2014-11-11 14:50:00,102.36,102.38,102.32,102.38,8500.0,92.3271,92.3452,92.291,92.3452,8500.0
2014-11-11 15:00:00,102.33,102.4,102.31,102.4,7300.0,92.3001,92.3632,92.282,92.3632,7300.0
2014-11-11 15:10:00,102.39,102.39,102.35,102.38,4600.0,92.3542,92.3542,92.3181,92.3452,4600.0
2014-11-11 15:20:00,102.36,102.37,102.21,102.22,7400.0,92.3271,92.3361,92.1918,92.2008,7400.0
2014-11-11 15:30:00,102.2,102.32,102.2,102.32,9000.0,92.1828,92.291,92.1828,92.291,9000.0
2014-11-11 15:40:00,102.3,102.33,102.17,102.33,27100.0,92.273,92.3001,92.1557,92.3001,27100.0
2014-11-11 15:50:00,102.31,102.34,102.13,102.33,46200.0,92.282,92.3091,92.1197,92.3001,46200.0
2014-11-12 09:30:00,102.11,102.46,102.11,102.32,18400.0,92.1016,92.4173,92.1016,92.291,18400.0
2014-11-12 09:40:00,102.27,102.36,102.12,102.21,6100.0,92.2459,92.3271,92.1106,92.1918,6100.0
2014-11-12 09:50:00,102.19,102.23,101.85,101.9,16500.0,92.1738,92.2099,91.8671,91.9122,16500.0
2014-11-12 10:00:00,102.03,102.3,101.9,102.3,6900.0,92.0295,92.273,91.9122,92.273,6900.0
2014-11-12 10:10:00,102.36,102.57,102.23,102.54,11400.0,92.3271,92.5165,92.2099,92.4895,11400.0
2014-11-12 10:20:00,102.54,102.55,102.25,102.25,5000.0,92.4895,92.4985,92.2279,92.2279,5000.0
2014-11-12 10:30:00,102.19,102.23,102.11,102.13,9800.0,92.1738,92.2099,92.1016,92.1197,9800.0
2014-11-12 10:40:00,102.16,102.27,102.12,102.18,13000.0,92.1467,92.2459,92.1106,92.1648,13000.0
2014-11-12 10:50:00,102.2,102.26,102.15,102.15,10000.0,92.1828,92.2369,92.1377,92.1377,10000.0
2014-11-12 11:00:00,102.11,102.13,101.99,102.0,20900.0,92.1016,92.1197,91.9934,92.0024,20900.0
2014-11-12 11:10:00,102.06,102.06,101.9,101.93,10100.0,92.0565,92.0565,91.9122,91.9393,10100.0
2014-11-12 11:20:00,101.93,102.0,101.88,101.89,13100.0,91.9393,92.0024,91.8942,91.9032,13100.0
2014-11-12 11:30:00,101.88,101.89,101.79,101.82,4100.0,91.8942,91.9032,91.813,91.8401,4100.0
2014-11-12 11:40:00,101.82,101.9,101.74,101.76,8000.0,91.8401,91.9122,91.7679,91.7859,8000.0
2014-11-12 11:50:00,101.81,101.96,101.81,101.92,2600.0,91.831,91.9663,91.831,91.9303,2600.0
2014-11-12 12:00:00,101.92,101.95,101.87,101.87,2500.0,91.9303,91.9573,91.8852,91.8852,2500.0
2014-11-12 12:10:00,101.87,101.88,101.76,101.84,4200.0,91.8852,91.8942,91.7859,91.8581,4200.0
2014-11-12 12:20:00,101.87,101.91,101.87,101.89,3000.0,91.8852,91.9212,91.8852,91.9032,3000.0
2014-11-12 12:30:00,101.92,101.94,101.75,101.79,3700.0,91.9303,91.9483,91.7769,91.813,3700.0
2014-11-12 12:40:00,101.74,101.81,101.74,101.81,1100.0,91.7679,91.831,91.7679,91.831,1100.0
2014-11-12 12:50:00,101.86,101.87,101.83,101.87,2100.0,91.8761,91.8852,91.8491,91.8852,2100.0
2014-11-12 13:00:00,101.85,101.87,101.78,101.81,1900.0,91.8671,91.8852,91.804,91.831,1900.0
2014-11-12 13:10:00,101.78,101.84,101.76,101.83,2700.0,91.804,91.8581,91.7859,91.8491,2700.0
2014-11-12 13:20:00,101.8,101.8,101.72,101.72,3200.0,91.822,91.822,91.7499,91.7499,3200.0
2014-11-12 13:30:00,101.71,101.71,101.64,101.64,4200.0,91.7408,91.7408,91.6777,91.6777,4200.0
2014-11-12 13:40:00,101.63,101.65,101.59,101.63,3100.0,91.6687,91.6867,91.6326,91.6687,3100.0
2014-11-12 13:50:00,101.63,101.73,101.6,101.72,9300.0,91.6687,91.7589,91.6416,91.7499,9300.0
2014-11-12 14:00:00,101.74,101.91,101.74,101.91,6700.0,91.7679,91.9212,91.7679,91.9212,6700.0
2014-11-12 14:10:00,101.92,101.99,101.9,101.94,3800.0,91.9303,91.9934,91.9122,91.9483,3800.0
2014-11-12 14:20:00,101.95,101.96,101.85,101.9,8900.0,91.9573,91.9663,91.8671,91.9122,8900.0
2014-11-12 14:30:00,101.9,101.91,101.86,101.91,10200.0,91.9122,91.9212,91.8761,91.9212,10200.0
2014-11-12 14:40:00,101.89,101.89,101.78,101.78,7300.0,91.9032,91.9032,91.804,91.804,7300.0
2014-11-12 14:50:00,101.78,101.79,101.7,101.7,3400.0,91.804,91.813,91.7318,91.7318,3400.0
2014-11-12 15:00:00,101.69,101.84,101.67,101.83,6700.0,91.7228,91.8581,91.7048,91.8491,6700.0
2014-11-12 15:10:00,101.88,101.91,101.82,101.83,25200.0,91.8942,91.9212,91.8401,91.8491,25200.0
2014-11-12 15:20:00,101.88,101.96,101.84,101.89,12700.0,91.8942,91.9663,91.8581,91.9032,12700.0
2014-11-12 15:30:00,101.91,102.03,101.9,102.01,5200.0,91.9212,92.0295,91.9122,92.0114,5200.0
2014-11-12 15:40:00,101.98,102.02,101.89,101.89,6500.0,91.9844,92.0205,91.9032,91.9032,6500.0
2014-11-12 15:50:00,101.92,101.95,101.78,101.87,33600.0,91.9303,91.9573,91.804,91.8852,33600.0
2014-11-13 09:30:00,101.86,102.0,101.85,101.92,11000.0,91.8761,92.0024,91.8671,91.9303,11000.0
2014-11-13 09:40:00,101.96,102.04,101.79,102.02,15200.0,91.9663,92.0385,91.813,92.0205,15200.0
2014-11-13 09:50:00,102.03,102.11,101.84,101.93,19300.0,92.0295,92.1016,91.8581,91.9393,19300.0
2014-11-13 10:00:00,101.96,102.6,101.93,102.44,20600.0,91.9663,92.5436,91.9393,92.3993,20600.0
2014-11-13 10:10:00,102.49,102.54,102.34,102.44,2400.0,92.4444,92.4895,92.3091,92.3993,2400.0
2014-11-13 10:20:00,102.41,102.71,102.36,102.52,27700.0,92.3722,92.6428,92.3271,92.4714,27700.0
2014-11-13 10:30:00,102.52,102.73,102.51,102.65,20900.0,92.4714,92.6609,92.4624,92.5887,20900.0
2014-11-13 10:40:00,102.7,102.7,102.4,102.48,6600.0,92.6338,92.6338,92.3632,92.4354,6600.0
2014-11-13 10:50:00,102.45,102.49,102.29,102.29,6100.0,92.4083,92.4444,92.264,92.264,6100.0
2014-11-13 11:00:00,102.19,102.19,101.92,101.93,7500.0,92.1738,92.1738,91.9303,91.9393,7500.0
2014-11-13 11:10:00,101.91,102.0,101.81,101.99,9000.0,91.9212,92.0024,91.831,91.9934,9000.0
2014-11-13 11:20:00,102.02,102.21,101.93,102.15,22300.0,92.0205,92.1918,91.9393,92.1377,22300.0
2014-11-13 11:30:00,102.14,102.25,101.64,101.68,20100.0,92.1287,92.2279,91.6777,91.7138,20100.0
2014-11-13 11:40:00,101.65,101.77,101.61,101.76,16700.0,91.6867,91.795,91.6506,91.7859,16700.0
2014-11-13 11:50:00,101.73,101.82,101.69,101.73,2400.0,91.7589,91.8401,91.7228,91.7589,2400.0
2014-11-13 12:00:00,101.77,101.8,101.72,101.8,600.0,91.795,91.822,91.7499,91.822,600.0
2014-11-13 12:10:00,101.86,101.87,101.72,101.87,9500.0,91.8761,91.8852,91.7499,91.8852,9500.0
2014-11-13 12:20:00,101.81,101.86,101.75,101.76,2900.0,91.831,91.8761,91.7769,91.7859,2900.0
2014-11-13 12:30:00,101.8,101.88,101.77,101.87,2700.0,91.822,91.8942,91.795,91.8852,2700.0
2014-11-13 12:40:00,101.83,101.98,101.76,101.87,9800.0,91.8491,91.9844,91.7859,91.8852,9800.0
2014-11-13 12:50:00,101.88,101.93,101.76,101.79,2300.0,91.8942,91.9393,91.7859,91.813,2300.0
2014-11-13 13:00:00,101.78,101.82,101.64,101.64,3700.0,91.804,91.8401,91.6777,91.6777,3700.0
2014-11-13 13:10:00,101.62,101.66,101.59,101.65,6000.0,91.6597,91.6957,91.6326,91.6867,6000.0
2014-11-13 13:20:00,101.64,101.66,101.4,101.53,5800.0,91.6777,91.6957,91.4612,91.5785,5800.0
2014-11-13 13:30:00,101.51,101.58,101.42,101.58,11700.0,91.5604,91.6236,91.4793,91.6236,11700.0
2014-11-13 13:40:00,101.58,101.66,101.58,101.66,4500.0,91.6236,91.6957,91.6236,91.6957,4500.0
2014-11-13 13:50:00,101.62,101.72,101.53,101.57,6500.0,91.6597,91.7499,91.5785,91.6146,6500.0
2014-11-13 14:00:00,101.57,101.61,101.55,101.58,3600.0,91.6146,91.6506,91.5965,91.6236,3600.0
2014-11-13 14:10:00,101.57,101.58,101.41,101.5,3100.0,91.6146,91.6236,91.4702,91.5514,3100.0
2014-11-13 14:20:00,101.53,101.68,101.47,101.65,5800.0,91.5785,91.7138,91.5244,91.6867,5800.0
2014-11-13 14:30:00,101.67,101.79,101.64,101.77,4400.0,91.7048,91.813,91.6777,91.795,4400.0
2014-11-13 14:40:00,101.77,101.91,101.7,101.86,7000.0,91.795,91.9212,91.7318,91.8761,7000.0
2014-11-13 14:50:00,101.88,102.13,101.84,101.98,12500.0,91.8942,92.1197,91.8581,91.9844,12500.0
2014-11-13 15:00:00,102.01,102.21,101.98,102.21,19400.0,92.0114,92.1918,91.9844,92.1918,19400.0
2014-11-13 15:10:00,102.17,102.21,102.07,102.15,10200.0,92.1557,92.1918,92.0656,92.1377,10200.0
2014-11-13 15:20:00,102.15,102.17,101.9,101.96,14600.0,92.1377,92.1557,91.9122,91.9663,14600.0
2014-11-13 15:30:00,101.96,102.03,101.9,101.95,35300.0,91.9663,92.0295,91.9122,91.9573,35300.0
2014-11-13 15:40:00,101.93,102.09,101.93,101.97,11500.0,91.9393,92.0836,91.9393,91.9754,11500.0
2014-11-13 15:50:00,101.97,102.04,101.81,101.91,37100.0,91.9754,92.0385,91.831,91.9212,37100.0
2014-11-14 09:30:00,101.27,101.36,101.21,101.23,14400.0,91.344,91.4251,91.2898,91.3079,14400.0
2014-11-14 09:40:00,101.24,101.41,101.08,101.08,18300.0,91.3169,91.4702,91.1726,91.1726,18300.0
2014-11-14 09:50:00,101.06,101.23,101.01,101.11,11100.0,91.1545,91.3079,91.1094,91.1996,11100.0
2014-11-14 10:00:00,101.08,101.58,101.08,101.44,13900.0,91.1726,91.6236,91.1726,91.4973,13900.0
2014-11-14 10:10:00,101.4,101.55,101.39,101.49,14000.0,91.4612,91.5965,91.4522,91.5424,14000.0
2014-11-14 10:20:00,101.5,101.62,101.41,101.42,5300.0,91.5514,91.6597,91.4702,91.4793,5300.0
2014-11-14 10:30:00,101.42,101.54,101.33,101.54,4500.0,91.4793,91.5875,91.3981,91.5875,4500.0
2014-11-14 10:40:00,101.58,101.79,101.58,101.74,7000.0,91.6236,91.813,91.6236,91.7679,7000.0
2014-11-14 10:50:00,101.73,101.77,101.61,101.69,11000.0,91.7589,91.795,91.6506,91.7228,11000.0
2014-11-14 11:00:00,101.71,101.88,101.71,101.83,7800.0,91.7408,91.8942,91.7408,91.8491,7800.0
2014-11-14 11:10:00,101.78,101.79,101.68,101.69,4200.0,91.804,91.813,91.7138,91.7228,4200.0
2014-11-14 11:20:00,101.71,101.81,101.68,101.75,3700.0,91.7408,91.831,91.7138,91.7769,3700.0
2014-11-14 11:30:00,101.75,101.94,101.74,101.92,4500.0,91.7769,91.9483,91.7679,91.9303,4500.0
2014-11-14 11:40:00,101.86,101.86,101.72,101.75,2000.0,91.8761,91.8761,91.7499,91.7769,2000.0
2014-11-14 11:50:00,101.73,101.89,101.73,101.8,11900.0,91.7589,91.9032,91.7589,91.822,11900.0
2014-11-14 12:00:00,101.86,102.05,101.84,102.05,900.0,91.8761,92.0475,91.8581,92.0475,900.0
2014-11-14 12:10:00,102.02,102.22,102.02,102.22,2300.0,92.0205,92.2008,92.0205,92.2008,2300.0
2014-11-14 12:20:00,102.25,102.33,102.2,102.2,2300.0,92.2279,92.3001,92.1828,92.1828,2300.0
2014-11-14 12:30:00,102.18,102.21,102.11,102.12,1400.0,92.1648,92.1918,92.1016,92.1106,1400.0
2014-11-14 12:40:00,102.1,102.15,102.08,102.13,1100.0,92.0926,92.1377,92.0746,92.1197,1100.0
2014-11-14 12:50:00,102.14,102.21,102.13,102.18,1300.0,92.1287,92.1918,92.1197,92.1648,1300.0
2014-11-14 13:00:00,102.19,102.26,102.18,102.2,2800.0,92.1738,92.2369,92.1648,92.1828,2800.0
2014-11-14 13:10:00,102.17,102.22,102.12,102.14,4100.0,92.1557,92.2008,92.1106,92.1287,4100.0
2014-11-14 13:20:00,102.12,102.18,102.1,102.16,1600.0,92.1106,92.1648,92.0926,92.1467,1600.0
2014-11-14 13:30:00,102.18,102.21,102.13,102.14,1200.0,92.1648,92.1918,92.1197,92.1287,1200.0
2014-11-14 13:40:00,102.14,102.24,102.09,102.24,3400.0,92.1287,92.2189,92.0836,92.2189,3400.0
2014-11-14 13:50:00,102.22,102.25,102.03,102.06,7100.0,92.2008,92.2279,92.0295,92.0565,7100.0
2014-11-14 14:00:00,102.05,102.11,101.95,101.98,3700.0,92.0475,92.1016,91.9573,91.9844,3700.0
2014-11-14 14:10:00,102.03,102.09,101.93,101.98,3600.0,92.0295,92.0836,91.9393,91.9844,3600.0
2014-11-14 14:20:00,101.97,102.06,101.92,102.06,2900.0,91.9754,92.0565,91.9303,92.0565,2900.0
2014-11-14 14:30:00,102.06,102.08,101.97,102.08,2100.0,92.0565,92.0746,91.9754,92.0746,2100.0
2014-11-14 14:40:00,102.09,102.1,101.98,102.01,2700.0,92.0836,92.0926,91.9844,92.0114,2700.0
2014-11-14 14:50:00,102.03,102.06,101.94,102.01,2000.0,92.0295,92.0565,91.9483,92.0114,2000.0
2014-11-14 15:00:00,102.03,102.07,102.01,102.06,1500.0,92.0295,92.0656,92.0114,92.0565,1500.0
2014-11-14 15:10:00,102.06,102.07,102.03,102.06,2200.0,92.0565,92.0656,92.0295,92.0565,2200.0
2014-11-14 15:20:00,102.05,102.06,102.01,102.04,1800.0,92.0475,92.0565,92.0114,92.0385,1800.0
2014-11-14 15:30:00,102.05,102.13,102.05,102.12,2400.0,92.0475,92.1197,92.0475,92.1106,2400.0
2014-11-14 15:40:00,102.12,102.13,102.05,102.08,6900.0,92.1106,92.1197,92.0475,92.0746,6900.0
2014-11-14 15:50:00,102.07,102.21,102.03,102.06,21100.0,92.0656,92.1918,92.0295,92.0565,21100.0
2014-11-17 09:30:00,102.15,102.22,102.04,102.14,18500.0,92.1377,92.2008,92.0385,92.1287,18500.0
2014-11-17 09:40:00,102.08,102.25,102.07,102.24,6000.0,92.0746,92.2279,92.0656,92.2189,6000.0
2014-11-17 09:50:00,102.31,102.32,102.1,102.12,10600.0,92.282,92.291,92.0926,92.1106,10600.0
2014-11-17 10:00:00,102.14,102.23,102.02,102.08,14100.0,92.1287,92.2099,92.0205,92.0746,14100.0
2014-11-17 10:10:00,102.03,102.43,101.87,102.27,23800.0,92.0295,92.3903,91.8852,92.2459,23800.0
2014-11-17 10:20:00,102.29,102.65,102.24,102.59,15000.0,92.264,92.5887,92.2189,92.5346,15000.0
2014-11-17 10:30:00,102.59,102.61,102.37,102.39,20400.0,92.5346,92.5526,92.3361,92.3542,20400.0
2014-11-17 10:40:00,102.26,102.47,102.24,102.41,6100.0,92.2369,92.4263,92.2189,92.3722,6100.0
2014-11-17 10:50:00,102.38,102.6,102.32,102.57,8900.0,92.3452,92.5436,92.291,92.5165,8900.0
2014-11-17 11:00:00,102.63,102.63,102.31,102.39,8700.0,92.5707,92.5707,92.282,92.3542,8700.0
2014-11-17 11:10:00,102.32,102.43,102.24,102.41,9700.0,92.291,92.3903,92.2189,92.3722,9700.0
2014-11-17 11:20:00,102.45,102.51,102.21,102.25,14800.0,92.4083,92.4624,92.1918,92.2279,14800.0
2014-11-17 11:30:00,102.22,102.35,102.02,102.16,89200.0,92.2008,92.3181,92.0205,92.1467,89200.0
2014-11-17 11:40:00,102.21,102.38,102.21,102.28,9400.0,92.1918,92.3452,92.1918,92.255,9400.0
2014-11-17 11:50:00,102.28,102.3,102.16,102.3,4700.0,92.255,92.273,92.1467,92.273,4700.0
2014-11-17 12:00:00,102.28,102.3,102.22,102.22,3600.0,92.255,92.273,92.2008,92.2008,3600.0
2014-11-17 12:10:00,102.28,102.3,102.26,102.29,5500.0,92.255,92.273,92.2369,92.264,5500.0
2014-11-17 12:20:00,102.3,102.3,102.24,102.25,2400.0,92.273,92.273,92.2189,92.2279,2400.0
2014-11-17 12:30:00,102.25,102.3,102.2,102.25,2200.0,92.2279,92.273,92.1828,92.2279,2200.0
2014-11-17 12:40:00,102.2,102.3,102.18,102.27,5100.0,92.1828,92.273,92.1648,92.2459,5100.0
2014-11-17 12:50:00,102.27,102.3,102.16,102.17,2700.0,92.2459,92.273,92.1467,92.1557,2700.0
2014-11-17 13:00:00,102.18,102.23,102.13,102.23,1200.0,92.1648,92.2099,92.1197,92.2099,1200.0
2014-11-17 13:10:00,102.16,102.3,102.16,102.29,1600.0,92.1467,92.273,92.1467,92.264,1600.0
2014-11-17 13:20:00,102.28,102.38,102.22,102.22,5100.0,92.255,92.3452,92.2008,92.2008,5100.0
2014-11-17 13:30:00,102.28,102.3,102.22,102.22,2300.0,92.255,92.273,92.2008,92.2008,2300.0
2014-11-17 13:40:00,102.24,102.28,102.13,102.13,2700.0,92.2189,92.255,92.1197,92.1197,2700.0
2014-11-17 13:50:00,102.15,102.34,102.14,102.22,6600.0,92.1377,92.3091,92.1287,92.2008,6600.0
2014-11-17 14:00:00,102.24,102.31,102.17,102.25,15000.0,92.2189,92.282,92.1557,92.2279,15000.0
2014-11-17 14:10:00,102.25,102.33,102.22,102.22,4400.0,92.2279,92.3001,92.2008,92.2008,4400.0
2014-11-17 14:20:00,102.23,102.23,102.11,102.12,9200.0,92.2099,92.2099,92.1016,92.1106,9200.0
2014-11-17 14:30:00,102.12,102.29,102.12,102.23,10500.0,92.1106,92.264,92.1106,92.2099,10500.0
2014-11-17 14:40:00,102.24,102.27,102.19,102.21,8600.0,92.2189,92.2459,92.1738,92.1918,8600.0
2014-11-17 14:50:00,102.21,102.39,102.2,102.29,8400.0,92.1918,92.3542,92.1828,92.264,8400.0
2014-11-17 15:00:00,102.31,102.48,102.27,102.44,11800.0,92.282,92.4354,92.2459,92.3993,11800.0
2014-11-17 15:10:00,102.48,102.48,102.36,102.41,9900.0,92.4354,92.4354,92.3271,92.3722,9900.0
2014-11-17 15:20:00,102.43,102.44,102.38,102.43,7400.0,92.3903,92.3993,92.3452,92.3903,7400.0
2014-11-17 15:30:00,102.43,102.71,102.42,102.6,16600.0,92.3903,92.6428,92.3812,92.5436,16600.0
2014-11-17 15:40:00,102.61,102.65,102.59,102.59,13100.0,92.5526,92.5887,92.5346,92.5346,13100.0
2014-11-17 15:50:00,102.6,102.6,102.4,102.47,30800.0,92.5436,92.5436,92.3632,92.4263,30800.0
2014-11-18 09:30:00,102.84,103.33,102.84,103.29,22800.0,92.7601,93.2021,92.7601,93.166,22800.0
2014-11-18 09:40:00,103.29,103.4,103.17,103.17,10400.0,93.166,93.2652,93.0577,93.0577,10400.0
2014-11-18 09:50:00,103.22,103.44,103.14,103.44,7400.0,93.1028,93.3013,93.0307,93.3013,7400.0
2014-11-18 10:00:00,103.44,103.49,103.32,103.4,27800.0,93.3013,93.3464,93.193,93.2652,27800.0
2014-11-18 10:10:00,103.4,103.52,103.34,103.52,11400.0,93.2652,93.3734,93.2111,93.3734,11400.0
2014-11-18 10:20:00,103.53,103.53,103.33,103.4,13000.0,93.3824,93.3824,93.2021,93.2652,13000.0
2014-11-18 10:30:00,103.37,103.56,103.37,103.56,8000.0,93.2381,93.4095,93.2381,93.4095,8000.0
2014-11-18 10:40:00,103.55,103.55,103.38,103.45,8000.0,93.4005,93.4005,93.2471,93.3103,8000.0
2014-11-18 10:50:00,103.47,103.59,103.43,103.59,14800.0,93.3283,93.4366,93.2922,93.4366,14800.0
2014-11-18 11:00:00,103.58,103.66,103.57,103.66,3000.0,93.4275,93.4997,93.4185,93.4997,3000.0
2014-11-18 11:10:00,103.6,103.64,103.59,103.61,1300.0,93.4456,93.4817,93.4366,93.4546,1300.0
2014-11-18 11:20:00,103.57,103.68,103.56,103.66,2500.0,93.4185,93.5177,93.4095,93.4997,2500.0
2014-11-18 11:30:00,103.63,103.83,103.58,103.78,9900.0,93.4726,93.653,93.4275,93.6079,9900.0
2014-11-18 11:40:00,103.77,103.89,103.66,103.89,4300.0,93.5989,93.7072,93.4997,93.7072,4300.0
2014-11-18 11:50:00,103.89,103.91,103.86,103.9,1500.0,93.7072,93.7252,93.6801,93.7162,1500.0
2014-11-18 12:00:00,103.93,104.08,103.93,104.07,15200.0,93.7432,93.8785,93.7432,93.8695,15200.0
2014-11-18 12:10:00,104.08,104.22,104.06,104.2,9300.0,93.8785,94.0048,93.8605,93.9868,9300.0
2014-11-18 12:20:00,104.19,104.19,104.06,104.1,6200.0,93.9778,93.9778,93.8605,93.8966,6200.0
2014-11-18 12:30:00,104.12,104.15,104.11,104.13,4400.0,93.9146,93.9417,93.9056,93.9236,4400.0
2014-11-18 12:40:00,104.14,104.21,104.14,104.21,2900.0,93.9327,93.9958,93.9327,93.9958,2900.0
2014-11-18 12:50:00,104.2,104.21,104.13,104.21,2800.0,93.9868,93.9958,93.9236,93.9958,2800.0
2014-11-18 13:00:00,104.2,104.21,104.16,104.2,5600.0,93.9868,93.9958,93.9507,93.9868,5600.0
2014-11-18 13:10:00,104.18,104.21,104.11,104.11,4000.0,93.9687,93.9958,93.9056,93.9056,4000.0
2014-11-18 13:20:00,104.14,104.14,104.07,104.13,1900.0,93.9327,93.9327,93.8695,93.9236,1900.0
2014-11-18 13:30:00,104.12,104.13,104.11,104.13,1800.0,93.9146,93.9236,93.9056,93.9236,1800.0
2014-11-18 13:40:00,104.1,104.14,104.07,104.14,2000.0,93.8966,93.9327,93.8695,93.9327,2000.0
2014-11-18 13:50:00,104.11,104.14,104.07,104.11,29300.0,93.9056,93.9327,93.8695,93.9056,29300.0
2014-11-18 14:00:00,104.07,104.11,104.03,104.05,5800.0,93.8695,93.9056,93.8334,93.8515,5800.0
2014-11-18 14:10:00,104.06,104.08,103.77,104.02,46300.0,93.8605,93.8785,93.5989,93.8244,46300.0
2014-11-18 14:20:00,104.0,104.02,103.88,103.94,8700.0,93.8064,93.8244,93.6981,93.7523,8700.0
2014-11-18 14:30:00,103.93,104.08,103.92,104.07,5900.0,93.7432,93.8785,93.7342,93.8695,5900.0
2014-11-18 14:40:00,104.07,104.07,104.0,104.02,17900.0,93.8695,93.8695,93.8064,93.8244,17900.0
2014-11-18 14:50:00,104.01,104.09,104.0,104.09,15100.0,93.8154,93.8876,93.8064,93.8876,15100.0
2014-11-18 15:00:00,104.08,104.15,104.0,104.15,6100.0,93.8785,93.9417,93.8064,93.9417,6100.0
2014-11-18 15:10:00,104.15,104.15,104.07,104.09,4300.0,93.9417,93.9417,93.8695,93.8876,4300.0
2014-11-18 15:20:00,104.09,104.13,104.07,104.11,5000.0,93.8876,93.9236,93.8695,93.9056,5000.0
2014-11-18 15:30:00,104.12,104.12,103.96,103.96,11400.0,93.9146,93.9146,93.7703,93.7703,11400.0
2014-11-18 15:40:00,103.97,104.03,103.89,104.03,14500.0,93.7793,93.8334,93.7072,93.8334,14500.0
2014-11-18 15:50:00,104.04,104.04,103.87,103.88,18100.0,93.8425,93.8425,93.6891,93.6981,18100.0
2014-11-19 09:30:00,106.86,106.95,106.4,106.45,51000.0,96.3861,96.4672,95.9711,96.0162,51000.0
2014-11-19 09:40:00,106.47,106.47,106.13,106.22,46700.0,96.0343,96.0343,95.7276,95.8088,46700.0
2014-11-19 09:50:00,106.22,106.36,105.85,105.99,34300.0,95.8088,95.9351,95.4751,95.6013,34300.0
2014-11-19 10:00:00,106.03,106.03,105.37,105.47,92600.0,95.6374,95.6374,95.0421,95.1323,92600.0
2014-11-19 10:10:00,105.48,105.48,105.29,105.45,64200.0,95.1413,95.1413,94.9699,95.1143,64200.0
2014-11-19 10:20:00,105.45,105.62,105.36,105.4,49400.0,95.1143,95.2676,95.0331,95.0692,49400.0
2014-11-19 10:30:00,105.41,105.68,105.08,105.15,44500.0,95.0782,95.3217,94.7805,94.8437,44500.0
2014-11-19 10:40:00,105.15,105.39,105.14,105.27,22300.0,94.8437,95.0601,94.8346,94.9519,22300.0
2014-11-19 10:50:00,105.24,105.54,105.24,105.42,18100.0,94.9248,95.1954,94.9248,95.0872,18100.0
2014-11-19 11:00:00,105.39,105.55,105.27,105.46,20900.0,95.0601,95.2045,94.9519,95.1233,20900.0
2014-11-19 11:10:00,105.49,105.66,105.45,105.54,20700.0,95.1503,95.3037,95.1143,95.1954,20700.0
2014-11-19 11:20:00,105.5,105.5,105.27,105.39,5900.0,95.1594,95.1594,94.9519,95.0601,5900.0
2014-11-19 11:30:00,105.36,105.52,105.31,105.42,29300.0,95.0331,95.1774,94.988,95.0872,29300.0
2014-11-19 11:40:00,105.41,105.65,105.38,105.59,6100.0,95.0782,95.2947,95.0511,95.2405,6100.0
2014-11-19 11:50:00,105.61,105.61,105.55,105.59,5800.0,95.2586,95.2586,95.2045,95.2405,5800.0
2014-11-19 12:00:00,105.61,105.69,105.6,105.67,2400.0,95.2586,95.3307,95.2496,95.3127,2400.0
2014-11-19 12:10:00,105.67,105.78,105.62,105.78,3500.0,95.3127,95.4119,95.2676,95.4119,3500.0
2014-11-19 12:20:00,105.73,105.77,105.66,105.67,2600.0,95.3668,95.4029,95.3037,95.3127,2600.0
2014-11-19 12:30:00,105.67,105.67,105.59,105.59,3300.0,95.3127,95.3127,95.2405,95.2405,3300.0
2014-11-19 12:40:00,105.58,105.65,105.57,105.62,3200.0,95.2315,95.2947,95.2225,95.2676,3200.0
2014-11-19 12:50:00,105.63,105.65,105.57,105.59,3100.0,95.2766,95.2947,95.2225,95.2405,3100.0
2014-11-19 13:00:00,105.6,105.74,105.6,105.62,9700.0,95.2496,95.3758,95.2496,95.2676,9700.0
2014-11-19 13:10:00,105.63,105.66,105.56,105.56,3000.0,95.2766,95.3037,95.2135,95.2135,3000.0
2014-11-19 13:20:00,105.57,105.66,105.49,105.49,6600.0,95.2225,95.3037,95.1503,95.1503,6600.0
2014-11-19 13:30:00,105.45,105.45,105.4,105.42,2500.0,95.1143,95.1143,95.0692,95.0872,2500.0
2014-11-19 13:40:00,105.44,105.45,105.4,105.4,5900.0,95.1052,95.1143,95.0692,95.0692,5900.0
2014-11-19 13:50:00,105.4,105.48,105.37,105.47,10900.0,95.0692,95.1413,95.0421,95.1323,10900.0
2014-11-19 14:00:00,105.49,105.84,105.49,105.68,16100.0,95.1503,95.466,95.1503,95.3217,16100.0
2014-11-19 14:10:00,105.73,105.88,105.68,105.88,8400.0,95.3668,95.5021,95.3217,95.5021,8400.0
2014-11-19 14:20:00,105.88,105.88,105.49,105.63,12200.0,95.5021,95.5021,95.1503,95.2766,12200.0
2014-11-19 14:30:00,105.6,105.61,105.47,105.6,8600.0,95.2496,95.2586,95.1323,95.2496,8600.0
2014-11-19 14:40:00,105.59,105.59,105.39,105.42,6500.0,95.2405,95.2405,95.0601,95.0872,6500.0
2014-11-19 14:50:00,105.42,105.54,105.39,105.48,4900.0,95.0872,95.1954,95.0601,95.1413,4900.0
2014-11-19 15:00:00,105.48,105.49,105.36,105.37,9300.0,95.1413,95.1503,95.0331,95.0421,9300.0
2014-11-19 15:10:00,105.37,105.57,105.37,105.57,11600.0,95.0421,95.2225,95.0421,95.2225,11600.0
2014-11-19 15:20:00,105.6,105.77,105.58,105.58,9600.0,95.2496,95.4029,95.2315,95.2315,9600.0
2014-11-19 15:30:00,105.63,105.7,105.56,105.6,9700.0,95.2766,95.3398,95.2135,95.2496,9700.0
2014-11-19 15:40:00,105.61,105.61,105.5,105.56,15100.0,95.2586,95.2586,95.1594,95.2135,15100.0
2014-11-19 15:50:00,105.57,105.57,105.44,105.52,40500.0,95.2225,95.2225,95.1052,95.1774,40500.0
2014-11-20 09:30:00,104.53,104.65,104.33,104.34,37800.0,94.2844,94.3927,94.104,94.1131,37800.0
2014-11-20 09:40:00,104.38,104.53,104.37,104.47,21300.0,94.1491,94.2844,94.1401,94.2303,21300.0
2014-11-20 09:50:00,104.44,104.72,104.44,104.68,5800.0,94.2033,94.4558,94.2033,94.4197,5800.0
2014-11-20 10:00:00,104.73,104.88,104.64,104.68,7400.0,94.4648,94.6001,94.3837,94.4197,7400.0
2014-11-20 10:10:00,104.65,104.65,104.35,104.52,12100.0,94.3927,94.3927,94.1221,94.2754,12100.0
2014-11-20 10:20:00,104.55,104.77,104.55,104.71,3800.0,94.3025,94.5009,94.3025,94.4468,3800.0
2014-11-20 10:30:00,104.72,104.97,104.69,104.97,16400.0,94.4558,94.6813,94.4287,94.6813,16400.0
2014-11-20 10:40:00,104.88,105.34,104.86,105.33,5400.0,94.6001,95.015,94.5821,95.006,5400.0
2014-11-20 10:50:00,105.33,105.38,105.17,105.21,5900.0,95.006,95.0511,94.8617,94.8978,5900.0
2014-11-20 11:00:00,105.15,105.32,105.14,105.26,6200.0,94.8437,94.997,94.8346,94.9429,6200.0
2014-11-20 11:10:00,105.27,105.39,105.17,105.36,5900.0,94.9519,95.0601,94.8617,95.0331,5900.0
2014-11-20 11:20:00,105.33,105.42,105.25,105.41,5100.0,95.006,95.0872,94.9339,95.0782,5100.0
2014-11-20 11:30:00,105.36,105.42,105.23,105.29,7300.0,95.0331,95.0872,94.9158,94.9699,7300.0
2014-11-20 11:40:00,105.31,105.34,105.24,105.24,1300.0,94.988,95.015,94.9248,94.9248,1300.0
2014-11-20 11:50:00,105.24,105.33,105.14,105.33,14200.0,94.9248,95.006,94.8346,95.006,14200.0
2014-11-20 12:00:00,105.3,105.33,105.19,105.2,2600.0,94.979,95.006,94.8797,94.8888,2600.0
2014-11-20 12:10:00,105.2,105.24,105.19,105.22,1700.0,94.8888,94.9248,94.8797,94.9068,1700.0
2014-11-20 12:20:00,105.2,105.2,105.16,105.16,4000.0,94.8888,94.8888,94.8527,94.8527,4000.0
2014-11-20 12:30:00,105.16,105.65,105.15,105.65,12500.0,94.8527,95.2947,94.8437,95.2947,12500.0
2014-11-20 12:40:00,105.63,105.73,105.57,105.73,3100.0,95.2766,95.3668,95.2225,95.3668,3100.0
2014-11-20 12:50:00,105.78,105.9,105.76,105.83,12500.0,95.4119,95.5202,95.3939,95.457,12500.0
2014-11-20 13:00:00,105.84,105.93,105.75,105.77,17500.0,95.466,95.5472,95.3849,95.4029,17500.0
2014-11-20 13:10:00,105.76,105.79,105.66,105.76,6400.0,95.3939,95.4209,95.3037,95.3939,6400.0
2014-11-20 13:20:00,105.72,105.8,105.63,105.72,10700.0,95.3578,95.43,95.2766,95.3578,10700.0
2014-11-20 13:30:00,105.77,105.91,105.76,105.88,3300.0,95.4029,95.5292,95.3939,95.5021,3300.0
2014-11-20 13:40:00,105.88,106.0,105.87,105.98,10100.0,95.5021,95.6103,95.4931,95.5923,10100.0
2014-11-20 13:50:00,105.98,106.01,105.97,105.99,9400.0,95.5923,95.6194,95.5833,95.6013,9400.0
2014-11-20 14:00:00,106.0,106.08,105.96,105.96,11000.0,95.6103,95.6825,95.5743,95.5743,11000.0
2014-11-20 14:10:00,105.99,106.02,105.9,105.91,5700.0,95.6013,95.6284,95.5202,95.5292,5700.0
2014-11-20 14:20:00,105.92,105.95,105.87,105.91,9700.0,95.5382,95.5652,95.4931,95.5292,9700.0
2014-11-20 14:30:00,105.95,106.0,105.91,105.95,15500.0,95.5652,95.6103,95.5292,95.5652,15500.0
2014-11-20 14:40:00,105.95,106.02,105.94,105.99,9500.0,95.5652,95.6284,95.5562,95.6013,9500.0
2014-11-20 14:50:00,105.98,106.0,105.93,105.95,9800.0,95.5923,95.6103,95.5472,95.5652,9800.0
2014-11-20 15:00:00,105.97,106.07,105.96,106.01,18400.0,95.5833,95.6735,95.5743,95.6194,18400.0
2014-11-20 15:10:00,106.01,106.01,105.89,105.91,6800.0,95.6194,95.6194,95.5111,95.5292,6800.0
2014-11-20 15:20:00,105.93,105.95,105.83,105.85,9100.0,95.5472,95.5652,95.457,95.4751,9100.0
2014-11-20 15:30:00,105.84,106.0,105.84,105.94,10200.0,95.466,95.6103,95.466,95.5562,10200.0
2014-11-20 15:40:00,105.94,105.95,105.77,105.79,10500.0,95.5562,95.5652,95.4029,95.4209,10500.0
2014-11-20 15:50:00,105.79,106.0,105.73,105.9,30700.0,95.4209,95.6103,95.3668,95.5202,30700.0
2014-11-21 09:30:00,105.96,106.2,105.85,105.87,30700.0,95.5743,95.7907,95.4751,95.4931,30700.0
2014-11-21 09:40:00,105.88,105.91,105.33,105.38,20300.0,95.5021,95.5292,95.006,95.0511,20300.0
2014-11-21 09:50:00,105.52,105.58,105.2,105.22,25900.0,95.1774,95.2315,94.8888,94.9068,25900.0
2014-11-21 10:00:00,105.25,105.29,105.08,105.09,19300.0,94.9339,94.9699,94.7805,94.7895,19300.0
2014-11-21 10:10:00,105.09,105.43,104.85,105.43,48100.0,94.7895,95.0962,94.5731,95.0962,48100.0
2014-11-21 10:20:00,105.42,106.0,105.42,105.93,158700.0,95.0872,95.6103,95.0872,95.5472,158700.0
2014-11-21 10:30:00,105.88,105.91,105.3,105.36,28700.0,95.5021,95.5292,94.979,95.0331,28700.0
2014-11-21 10:40:00,105.37,105.47,105.32,105.47,14300.0,95.0421,95.1323,94.997,95.1323,14300.0
2014-11-21 10:50:00,105.46,105.52,105.31,105.37,14900.0,95.1233,95.1774,94.988,95.0421,14900.0
2014-11-21 11:00:00,105.39,105.43,105.3,105.38,8900.0,95.0601,95.0962,94.979,95.0511,8900.0
2014-11-21 11:10:00,105.46,105.58,105.42,105.57,3800.0,95.1233,95.2315,95.0872,95.2225,3800.0
2014-11-21 11:20:00,105.57,105.66,105.5,105.61,6300.0,95.2225,95.3037,95.1594,95.2586,6300.0
2014-11-21 11:30:00,105.65,105.69,105.59,105.61,4700.0,95.2947,95.3307,95.2405,95.2586,4700.0
2014-11-21 11:40:00,105.61,105.71,105.56,105.71,97000.0,95.2586,95.3488,95.2135,95.3488,97000.0
2014-11-21 11:50:00,105.71,105.8,105.7,105.71,9300.0,95.3488,95.43,95.3398,95.3488,9300.0
2014-11-21 12:00:00,105.69,105.73,105.63,105.66,5900.0,95.3307,95.3668,95.2766,95.3037,5900.0
2014-11-21 12:10:00,105.66,105.67,105.55,105.57,7700.0,95.3037,95.3127,95.2045,95.2225,7700.0
2014-11-21 12:20:00,105.53,105.57,105.41,105.41,3500.0,95.1864,95.2225,95.0782,95.0782,3500.0
2014-11-21 12:30:00,105.43,105.5,105.36,105.39,9100.0,95.0962,95.1594,95.0331,95.0601,9100.0
2014-11-21 12:40:00,105.38,105.44,105.34,105.4,3300.0,95.0511,95.1052,95.015,95.0692,3300.0
2014-11-21 12:50:00,105.38,105.42,105.38,105.38,1000.0,95.0511,95.0872,95.0511,95.0511,1000.0
2014-11-21 13:00:00,105.41,105.41,105.28,105.32,11900.0,95.0782,95.0782,94.9609,94.997,11900.0
2014-11-21 13:10:00,105.36,105.38,105.34,105.37,2900.0,95.0331,95.0511,95.015,95.0421,2900.0
2014-11-21 13:20:00,105.38,105.38,105.27,105.33,13100.0,95.0511,95.0511,94.9519,95.006,13100.0
2014-11-21 13:30:00,105.28,105.28,105.17,105.19,10600.0,94.9609,94.9609,94.8617,94.8797,10600.0
2014-11-21 13:40:00,105.2,105.26,105.18,105.24,8000.0,94.8888,94.9429,94.8707,94.9248,8000.0
2014-11-21 13:50:00,105.27,105.4,105.27,105.33,4700.0,94.9519,95.0692,94.9519,95.006,4700.0
2014-11-21 14:00:00,105.35,105.39,105.31,105.36,3500.0,95.0241,95.0601,94.988,95.0331,3500.0
2014-11-21 14:10:00,105.37,105.37,105.19,105.31,13000.0,95.0421,95.0421,94.8797,94.988,13000.0
2014-11-21 14:20:00,105.31,105.31,105.2,105.21,9000.0,94.988,94.988,94.8888,94.8978,9000.0
2014-11-21 14:30:00,105.21,105.33,105.14,105.31,15000.0,94.8978,95.006,94.8346,94.988,15000.0
2014-11-21 14:40:00,105.32,105.38,105.27,105.37,15800.0,94.997,95.0511,94.9519,95.0421,15800.0
2014-11-21 14:50:00,105.39,105.43,105.33,105.43,14900.0,95.0601,95.0962,95.006,95.0962,14900.0
2014-11-21 15:00:00,105.43,105.58,105.4,105.51,5300.0,95.0962,95.2315,95.0692,95.1684,5300.0
2014-11-21 15:10:00,105.54,105.59,105.53,105.53,6200.0,95.1954,95.2405,95.1864,95.1864,6200.0
2014-11-21 15:20:00,105.53,105.54,105.5,105.53,12500.0,95.1864,95.1954,95.1594,95.1864,12500.0
2014-11-21 15:30:00,105.52,105.6,105.49,105.52,27800.0,95.1774,95.2496,95.1503,95.1774,27800.0
2014-11-21 15:40:00,105.51,105.54,105.46,105.51,22700.0,95.1684,95.1954,95.1233,95.1684,22700.0
2014-11-21 15:50:00,105.51,105.67,105.51,105.65,31300.0,95.1684,95.3127,95.1684,95.2947,31300.0
2014-11-24 09:30:00,103.45,103.54,102.8,102.97,148900.0,93.3103,93.3915,92.724,92.8773,148900.0
2014-11-24 09:40:00,102.99,103.05,102.64,102.89,58800.0,92.8954,92.9495,92.5797,92.8052,58800.0
2014-11-24 09:50:00,102.89,103.06,102.81,102.95,58300.0,92.8052,92.9585,92.733,92.8593,58300.0
2014-11-24 10:00:00,102.95,103.03,102.89,102.98,51500.0,92.8593,92.9315,92.8052,92.8864,51500.0
2014-11-24 10:10:00,103.01,103.19,103.0,103.13,22700.0,92.9134,93.0758,92.9044,93.0217,22700.0
2014-11-24 10:20:00,103.14,103.48,103.1,103.39,13700.0,93.0307,93.3373,92.9946,93.2562,13700.0
2014-11-24 10:30:00,103.45,103.57,103.27,103.27,12800.0,93.3103,93.4185,93.1479,93.1479,12800.0
2014-11-24 10:40:00,103.29,103.41,103.26,103.36,13400.0,93.166,93.2742,93.1389,93.2291,13400.0
2014-11-24 10:50:00,103.39,103.48,103.18,103.46,64400.0,93.2562,93.3373,93.0668,93.3193,64400.0
2014-11-24 11:00:00,103.45,103.58,103.37,103.38,22800.0,93.3103,93.4275,93.2381,93.2471,22800.0
2014-11-24 11:10:00,103.39,103.45,103.33,103.37,16800.0,93.2562,93.3103,93.2021,93.2381,16800.0
2014-11-24 11:20:00,103.35,103.5,103.29,103.44,22400.0,93.2201,93.3554,93.166,93.3013,22400.0
2014-11-24 11:30:00,103.45,103.5,103.38,103.42,22300.0,93.3103,93.3554,93.2471,93.2832,22300.0
2014-11-24 11:40:00,103.42,103.6,103.42,103.59,14200.0,93.2832,93.4456,93.2832,93.4366,14200.0
2014-11-24 11:50:00,103.6,103.6,103.55,103.6,11300.0,93.4456,93.4456,93.4005,93.4456,11300.0
2014-11-24 12:00:00,103.6,103.6,103.49,103.55,26400.0,93.4456,93.4456,93.3464,93.4005,26400.0
2014-11-24 12:10:00,103.55,103.58,103.45,103.58,47100.0,93.4005,93.4275,93.3103,93.4275,47100.0
2014-11-24 12:20:00,103.58,103.64,103.51,103.59,8100.0,93.4275,93.4817,93.3644,93.4366,8100.0
2014-11-24 12:30:00,103.6,103.65,103.56,103.59,31400.0,93.4456,93.4907,93.4095,93.4366,31400.0
2014-11-24 12:40:00,103.6,103.62,103.54,103.58,5600.0,93.4456,93.4636,93.3915,93.4275,5600.0
2014-11-24 12:50:00,103.59,103.59,103.42,103.48,19500.0,93.4366,93.4366,93.2832,93.3373,19500.0
2014-11-24 13:00:00,103.47,103.47,103.41,103.41,4200.0,93.3283,93.3283,93.2742,93.2742,4200.0
2014-11-24 13:10:00,103.41,103.54,103.41,103.54,12800.0,93.2742,93.3915,93.2742,93.3915,12800.0
2014-11-24 13:20:00,103.5,103.65,103.46,103.58,7500.0,93.3554,93.4907,93.3193,93.4275,7500.0
2014-11-24 13:30:00,103.62,103.65,103.53,103.57,4000.0,93.4636,93.4907,93.3824,93.4185,4000.0
2014-11-24 13:40:00,103.57,103.6,103.52,103.6,8900.0,93.4185,93.4456,93.3734,93.4456,8900.0
2014-11-24 13:50:00,103.6,103.62,103.56,103.6,21800.0,93.4456,93.4636,93.4095,93.4456,21800.0
2014-11-24 14:00:00,103.61,103.67,103.61,103.63,7800.0,93.4546,93.5087,93.4546,93.4726,7800.0
2014-11-24 14:10:00,103.63,103.65,103.61,103.61,6700.0,93.4726,93.4907,93.4546,93.4546,6700.0
2014-11-24 14:20:00,103.6,103.63,103.57,103.63,5300.0,93.4456,93.4726,93.4185,93.4726,5300.0
2014-11-24 14:30:00,103.61,103.66,103.52,103.52,15000.0,93.4546,93.4997,93.3734,93.3734,15000.0
2014-11-24 14:40:00,103.51,103.51,103.32,103.34,8000.0,93.3644,93.3644,93.193,93.2111,8000.0
2014-11-24 14:50:00,103.32,103.34,103.17,103.19,19500.0,93.193,93.2111,93.0577,93.0758,19500.0
2014-11-24 15:00:00,103.2,103.29,103.15,103.17,22300.0,93.0848,93.166,93.0397,93.0577,22300.0
2014-11-24 15:10:00,103.17,103.26,103.16,103.19,11300.0,93.0577,93.1389,93.0487,93.0758,11300.0
2014-11-24 15:20:00,103.19,103.28,103.19,103.28,18100.0,93.0758,93.157,93.0758,93.157,18100.0
2014-11-24 15:30:00,103.27,103.32,103.25,103.3,12100.0,93.1479,93.193,93.1299,93.175,12100.0
2014-11-24 15:40:00,103.3,103.36,103.24,103.36,43000.0,93.175,93.2291,93.1209,93.2291,43000.0
2014-11-24 15:50:00,103.4,103.55,103.39,103.53,57500.0,93.2652,93.4005,93.2562,93.3824,57500.0
2014-11-25 09:30:00,103.22,103.83,103.22,103.61,60100.0,93.1028,93.653,93.1028,93.4546,60100.0
2014-11-25 09:40:00,103.65,103.85,103.61,103.8,46300.0,93.4907,93.6711,93.4546,93.626,46300.0
2014-11-25 09:50:00,103.8,103.84,103.67,103.75,16300.0,93.626,93.6621,93.5087,93.5809,16300.0
2014-11-25 10:00:00,103.75,103.9,103.5,103.64,79400.0,93.5809,93.7162,93.3554,93.4817,79400.0
2014-11-25 10:10:00,103.61,103.72,103.51,103.56,12800.0,93.4546,93.5538,93.3644,93.4095,12800.0
2014-11-25 10:20:00,103.51,103.73,103.51,103.71,20700.0,93.3644,93.5628,93.3644,93.5448,20700.0
2014-11-25 10:30:00,103.7,103.7,103.62,103.63,4200.0,93.5358,93.5358,93.4636,93.4726,4200.0
2014-11-25 10:40:00,103.62,103.69,103.5,103.56,7800.0,93.4636,93.5268,93.3554,93.4095,7800.0
2014-11-25 10:50:00,103.56,103.56,103.4,103.51,37300.0,93.4095,93.4095,93.2652,93.3644,37300.0
2014-11-25 11:00:00,103.52,103.61,103.3,103.3,23000.0,93.3734,93.4546,93.175,93.175,23000.0
2014-11-25 11:10:00,103.34,103.4,103.21,103.28,7300.0,93.2111,93.2652,93.0938,93.157,7300.0
2014-11-25 11:20:00,103.3,103.41,103.23,103.35,17500.0,93.175,93.2742,93.1119,93.2201,17500.0
2014-11-25 11:30:00,103.37,103.52,103.35,103.42,7700.0,93.2381,93.3734,93.2201,93.2832,7700.0
2014-11-25 11:40:00,103.41,103.42,103.37,103.38,2100.0,93.2742,93.2832,93.2381,93.2471,2100.0
2014-11-25 11:50:00,103.39,103.41,103.35,103.35,2700.0,93.2562,93.2742,93.2201,93.2201,2700.0
2014-11-25 12:00:00,103.36,103.48,103.36,103.48,3400.0,93.2291,93.3373,93.2291,93.3373,3400.0
2014-11-25 12:10:00,103.45,103.5,103.36,103.39,7300.0,93.3103,93.3554,93.2291,93.2562,7300.0
2014-11-25 12:20:00,103.4,103.46,103.37,103.44,6700.0,93.2652,93.3193,93.2381,93.3013,6700.0
2014-11-25 12:30:00,103.46,103.5,103.46,103.49,4500.0,93.3193,93.3554,93.3193,93.3464,4500.0
2014-11-25 12:40:00,103.48,103.52,103.47,103.49,4300.0,93.3373,93.3734,93.3283,93.3464,4300.0
2014-11-25 12:50:00,103.48,103.48,103.4,103.4,4800.0,93.3373,93.3373,93.2652,93.2652,4800.0
2014-11-25 13:00:00,103.41,103.41,103.35,103.35,4200.0,93.2742,93.2742,93.2201,93.2201,4200.0
2014-11-25 13:10:00,103.35,103.35,103.33,103.35,2400.0,93.2201,93.2201,93.2021,93.2201,2400.0
2014-11-25 13:20:00,103.34,103.44,103.34,103.34,5600.0,93.2111,93.3013,93.2111,93.2111,5600.0
2014-11-25 13:30:00,103.35,103.42,103.34,103.38,2900.0,93.2201,93.2832,93.2111,93.2471,2900.0
2014-11-25 13:40:00,103.37,103.42,103.37,103.37,2300.0,93.2381,93.2832,93.2381,93.2381,2300.0
2014-11-25 13:50:00,103.4,103.43,103.36,103.36,7100.0,93.2652,93.2922,93.2291,93.2291,7100.0
2014-11-25 14:00:00,103.38,103.4,103.37,103.37,4500.0,93.2471,93.2652,93.2381,93.2381,4500.0
2014-11-25 14:10:00,103.37,103.46,103.37,103.44,7500.0,93.2381,93.3193,93.2381,93.3013,7500.0
2014-11-25 14:20:00,103.44,103.46,103.35,103.38,5000.0,93.3013,93.3193,93.2201,93.2471,5000.0
2014-11-25 14:30:00,103.39,103.41,103.37,103.39,8700.0,93.2562,93.2742,93.2381,93.2562,8700.0
2014-11-25 14:40:00,103.39,103.43,103.35,103.36,5900.0,93.2562,93.2922,93.2201,93.2291,5900.0
2014-11-25 14:50:00,103.35,103.35,103.29,103.29,8300.0,93.2201,93.2201,93.166,93.166,8300.0
2014-11-25 15:00:00,103.29,103.31,103.28,103.28,10900.0,93.166,93.184,93.157,93.157,10900.0
2014-11-25 15:10:00,103.3,103.33,103.29,103.31,8900.0,93.175,93.2021,93.166,93.184,8900.0
2014-11-25 15:20:00,103.31,103.31,103.27,103.29,6600.0,93.184,93.184,93.1479,93.166,6600.0
2014-11-25 15:30:00,103.29,103.29,103.26,103.26,7300.0,93.166,93.166,93.1389,93.1389,7300.0
2014-11-25 15:40:00,103.26,103.29,103.23,103.29,6700.0,93.1389,93.166,93.1119,93.166,6700.0
2014-11-25 15:50:00,103.29,103.3,103.07,103.19,42200.0,93.166,93.175,92.9675,93.0758,42200.0
2014-11-26 09:30:00,103.08,103.16,102.93,103.14,69000.0,92.9766,93.0487,92.8413,93.0307,69000.0
2014-11-26 09:40:00,103.12,103.15,102.96,103.14,3100.0,93.0126,93.0397,92.8683,93.0307,3100.0
2014-11-26 09:50:00,103.21,103.24,103.1,103.13,8200.0,93.0938,93.1209,92.9946,93.0217,8200.0
2014-11-26 10:00:00,103.13,103.24,103.09,103.23,4500.0,93.0217,93.1209,92.9856,93.1119,4500.0
2014-11-26 10:10:00,103.27,103.42,103.22,103.42,5800.0,93.1479,93.2832,93.1028,93.2832,5800.0
2014-11-26 10:20:00,103.36,103.44,103.35,103.35,4900.0,93.2291,93.3013,93.2201,93.2201,4900.0
2014-11-26 10:30:00,103.36,103.39,103.32,103.35,900.0,93.2291,93.2562,93.193,93.2201,900.0
2014-11-26 10:40:00,103.37,103.38,103.1,103.1,7500.0,93.2381,93.2471,92.9946,92.9946,7500.0
2014-11-26 10:50:00,103.2,103.24,103.18,103.24,600.0,93.0848,93.1209,93.0668,93.1209,600.0
2014-11-26 11:00:00,103.34,103.39,103.31,103.33,3400.0,93.2111,93.2562,93.184,93.2021,3400.0
2014-11-26 11:10:00,103.33,103.33,103.26,103.26,1300.0,93.2021,93.2021,93.1389,93.1389,1300.0
2014-11-26 11:20:00,103.23,103.23,103.2,103.2,800.0,93.1119,93.1119,93.0848,93.0848,800.0
2014-11-26 11:30:00,103.3,103.3,103.18,103.25,5300.0,93.175,93.175,93.0668,93.1299,5300.0
2014-11-26 11:40:00,103.28,103.45,103.28,103.43,3200.0,93.157,93.3103,93.157,93.2922,3200.0
2014-11-26 11:50:00,103.46,103.5,103.45,103.5,5700.0,93.3193,93.3554,93.3103,93.3554,5700.0
2014-11-26 12:00:00,103.47,103.47,103.36,103.36,1200.0,93.3283,93.3283,93.2291,93.2291,1200.0
2014-11-26 12:10:00,103.33,103.42,103.32,103.38,2500.0,93.2021,93.2832,93.193,93.2471,2500.0
2014-11-26 12:20:00,103.43,103.43,103.43,103.43,100.0,93.2922,93.2922,93.2922,93.2922,100.0
2014-11-26 12:30:00,103.43,103.5,103.43,103.5,1700.0,93.2922,93.3554,93.2922,93.3554,1700.0
2014-11-26 12:40:00,103.5,103.53,103.36,103.47,10200.0,93.3554,93.3824,93.2291,93.3283,10200.0
2014-11-26 12:50:00,103.44,103.44,103.24,103.24,2800.0,93.3013,93.3013,93.1209,93.1209,2800.0
2014-11-26 13:00:00,103.21,103.27,103.21,103.24,3000.0,93.0938,93.1479,93.0938,93.1209,3000.0
2014-11-26 13:10:00,103.29,103.35,103.25,103.35,1700.0,93.166,93.2201,93.1299,93.2201,1700.0
2014-11-26 13:20:00,103.35,103.35,103.34,103.34,400.0,93.2201,93.2201,93.2111,93.2111,400.0
2014-11-26 13:30:00,103.34,103.42,103.33,103.42,1600.0,93.2111,93.2832,93.2021,93.2832,1600.0
2014-11-26 13:40:00,103.42,103.52,103.41,103.49,4000.0,93.2832,93.3734,93.2742,93.3464,4000.0
2014-11-26 13:50:00,103.5,103.57,103.48,103.57,8800.0,93.3554,93.4185,93.3373,93.4185,8800.0
2014-11-26 14:00:00,103.55,103.58,103.55,103.57,5400.0,93.4005,93.4275,93.4005,93.4185,5400.0
2014-11-26 14:10:00,103.58,103.58,103.49,103.54,5000.0,93.4275,93.4275,93.3464,93.3915,5000.0
2014-11-26 14:20:00,103.55,103.81,103.54,103.81,14700.0,93.4005,93.635,93.3915,93.635,14700.0
2014-11-26 14:30:00,103.82,103.89,103.81,103.85,22700.0,93.644,93.7072,93.635,93.6711,22700.0
2014-11-26 14:40:00,103.88,103.92,103.78,103.78,16800.0,93.6981,93.7342,93.6079,93.6079,16800.0
2014-11-26 14:50:00,103.78,103.78,103.75,103.77,23700.0,93.6079,93.6079,93.5809,93.5989,23700.0
2014-11-26 15:00:00,103.77,103.85,103.76,103.85,22100.0,93.5989,93.6711,93.5899,93.6711,22100.0
2014-11-26 15:10:00,103.83,103.91,103.83,103.9,8300.0,93.653,93.7252,93.653,93.7162,8300.0
2014-11-26 15:20:00,103.9,103.9,103.84,103.86,19900.0,93.7162,93.7162,93.6621,93.6801,19900.0
2014-11-26 15:30:00,103.86,103.86,103.78,103.78,13800.0,93.6801,93.6801,93.6079,93.6079,13800.0
2014-11-26 15:40:00,103.78,103.79,103.64,103.65,24700.0,93.6079,93.617,93.4817,93.4907,24700.0
2014-11-26 15:50:00,103.68,103.79,103.67,103.77,49700.0,93.5177,93.617,93.5087,93.5989,49700.0
2014-11-28 09:30:00,105.51,105.6,105.39,105.44,41900.0,95.1684,95.2496,95.0601,95.1052,41900.0
2014-11-28 09:40:00,105.5,105.56,105.33,105.43,39400.0,95.1594,95.2135,95.006,95.0962,39400.0
2014-11-28 09:50:00,105.43,105.47,105.36,105.42,27500.0,95.0962,95.1323,95.0331,95.0872,27500.0
2014-11-28 10:00:00,105.4,105.58,105.38,105.51,25700.0,95.0692,95.2315,95.0511,95.1684,25700.0
2014-11-28 10:10:00,105.53,105.56,105.4,105.43,10700.0,95.1864,95.2135,95.0692,95.0962,10700.0
2014-11-28 10:20:00,105.48,105.65,105.48,105.56,10100.0,95.1413,95.2947,95.1413,95.2135,10100.0
2014-11-28 10:30:00,105.56,105.72,105.55,105.64,4900.0,95.2135,95.3578,95.2045,95.2856,4900.0
2014-11-28 10:40:00,105.59,105.74,105.57,105.62,8800.0,95.2405,95.3758,95.2225,95.2676,8800.0
2014-11-28 10:50:00,105.65,105.82,105.62,105.74,6600.0,95.2947,95.448,95.2676,95.3758,6600.0
2014-11-28 11:00:00,105.72,105.72,105.5,105.54,5100.0,95.3578,95.3578,95.1594,95.1954,5100.0
2014-11-28 11:10:00,105.56,105.69,105.56,105.66,7500.0,95.2135,95.3307,95.2135,95.3037,7500.0
2014-11-28 11:20:00,105.63,105.64,105.47,105.5,6100.0,95.2766,95.2856,95.1323,95.1594,6100.0
2014-11-28 11:30:00,105.54,105.68,105.44,105.67,5800.0,95.1954,95.3217,95.1052,95.3127,5800.0
2014-11-28 11:40:00,105.67,105.78,105.65,105.78,6200.0,95.3127,95.4119,95.2947,95.4119,6200.0
2014-11-28 11:50:00,105.79,105.93,105.74,105.84,9100.0,95.4209,95.5472,95.3758,95.466,9100.0
2014-11-28 12:00:00,105.84,105.86,105.72,105.73,7200.0,95.466,95.4841,95.3578,95.3668,7200.0
2014-11-28 12:10:00,105.75,105.89,105.72,105.88,7100.0,95.3849,95.5111,95.3578,95.5021,7100.0
2014-11-28 12:20:00,105.89,105.91,105.81,105.82,4000.0,95.5111,95.5292,95.439,95.448,4000.0
2014-11-28 12:30:00,105.79,105.79,105.66,105.66,4500.0,95.4209,95.4209,95.3037,95.3037,4500.0
2014-11-28 12:40:00,105.65,105.65,105.57,105.61,4800.0,95.2947,95.2947,95.2225,95.2586,4800.0
2014-11-28 12:50:00,105.62,105.73,105.54,105.73,12900.0,95.2676,95.3668,95.1954,95.3668,12900.0
2014-12-01 09:30:00,106.17,106.31,106.05,106.05,45800.0,95.7637,95.89,95.6554,95.6554,45800.0
2014-12-01 09:40:00,106.07,106.12,105.88,105.88,21900.0,95.6735,95.7186,95.5021,95.5021,21900.0
2014-12-01 09:50:00,105.85,106.18,105.72,106.09,19400.0,95.4751,95.7727,95.3578,95.6915,19400.0
2014-12-01 10:00:00,106.12,106.19,105.68,105.78,19300.0,95.7186,95.7817,95.3217,95.4119,19300.0
2014-12-01 10:10:00,105.86,106.05,105.8,105.83,7200.0,95.4841,95.6554,95.43,95.457,7200.0
2014-12-01 10:20:00,105.83,106.07,105.78,105.91,8200.0,95.457,95.6735,95.4119,95.5292,8200.0
2014-12-01 10:30:00,106.0,106.1,105.91,105.95,6500.0,95.6103,95.7005,95.5292,95.5652,6500.0
2014-12-01 10:40:00,105.92,105.96,105.76,105.85,11000.0,95.5382,95.5743,95.3939,95.4751,11000.0
2014-12-01 10:50:00,105.87,105.87,105.4,105.46,56400.0,95.4931,95.4931,95.0692,95.1233,56400.0
2014-12-01 11:00:00,105.38,105.61,105.3,105.56,14900.0,95.0511,95.2586,94.979,95.2135,14900.0
2014-12-01 11:10:00,105.56,105.74,105.51,105.64,2900.0,95.2135,95.3758,95.1684,95.2856,2900.0
2014-12-01 11:20:00,105.65,105.77,105.64,105.75,7600.0,95.2947,95.4029,95.2856,95.3849,7600.0
2014-12-01 11:30:00,105.79,105.82,105.5,105.54,10100.0,95.4209,95.448,95.1594,95.1954,10100.0
2014-12-01 11:40:00,105.55,105.6,105.43,105.51,2200.0,95.2045,95.2496,95.0962,95.1684,2200.0
2014-12-01 11:50:00,105.47,105.52,105.36,105.41,5200.0,95.1323,95.1774,95.0331,95.0782,5200.0
2014-12-01 12:00:00,105.48,105.5,105.38,105.43,5000.0,95.1413,95.1594,95.0511,95.0962,5000.0
2014-12-01 12:10:00,105.43,105.6,105.41,105.53,4000.0,95.0962,95.2496,95.0782,95.1864,4000.0
2014-12-01 12:20:00,105.57,105.65,105.57,105.61,1000.0,95.2225,95.2947,95.2225,95.2586,1000.0
2014-12-01 12:30:00,105.6,105.64,105.5,105.51,2800.0,95.2496,95.2856,95.1594,95.1684,2800.0
2014-12-01 12:40:00,105.55,105.62,105.49,105.49,1200.0,95.2045,95.2676,95.1503,95.1503,1200.0
2014-12-01 12:50:00,105.53,105.68,105.44,105.6,4400.0,95.1864,95.3217,95.1052,95.2496,4400.0
2014-12-01 13:00:00,105.65,105.71,105.56,105.67,2100.0,95.2947,95.3488,95.2135,95.3127,2100.0
2014-12-01 13:10:00,105.69,105.69,105.52,105.58,8200.0,95.3307,95.3307,95.1774,95.2315,8200.0
2014-12-01 13:20:00,105.59,105.65,105.52,105.64,11500.0,95.2405,95.2947,95.1774,95.2856,11500.0
2014-12-01 13:30:00,105.65,105.72,105.6,105.72,3300.0,95.2947,95.3578,95.2496,95.3578,3300.0
2014-12-01 13:40:00,105.72,105.72,105.61,105.63,4600.0,95.3578,95.3578,95.2586,95.2766,4600.0
2014-12-01 13:50:00,105.64,105.64,105.57,105.62,4700.0,95.2856,95.2856,95.2225,95.2676,4700.0
2014-12-01 14:00:00,105.64,105.65,105.55,105.58,2900.0,95.2856,95.2947,95.2045,95.2315,2900.0
2014-12-01 14:10:00,105.56,105.56,105.36,105.41,7100.0,95.2135,95.2135,95.0331,95.0782,7100.0
2014-12-01 14:20:00,105.36,105.36,105.22,105.24,6700.0,95.0331,95.0331,94.9068,94.9248,6700.0
2014-12-01 14:30:00,105.25,105.41,105.22,105.4,3000.0,94.9339,95.0782,94.9068,95.0692,3000.0
2014-12-01 14:40:00,105.39,105.41,105.29,105.39,2100.0,95.0601,95.0782,94.9699,95.0601,2100.0
2014-12-01 14:50:00,105.4,105.4,105.33,105.4,2300.0,95.0692,95.0692,95.006,95.0692,2300.0
2014-12-01 15:00:00,105.41,105.51,105.36,105.48,5900.0,95.0782,95.1684,95.0331,95.1413,5900.0
2014-12-01 15:10:00,105.51,105.71,105.51,105.69,8300.0,95.1684,95.3488,95.1684,95.3307,8300.0
2014-12-01 15:20:00,105.69,105.71,105.6,105.65,4900.0,95.3307,95.3488,95.2496,95.2947,4900.0
2014-12-01 15:30:00,105.69,105.69,105.48,105.55,4700.0,95.3307,95.3307,95.1413,95.2045,4700.0
2014-12-01 15:40:00,105.51,105.59,105.45,105.52,6700.0,95.1684,95.2405,95.1143,95.1774,6700.0
2014-12-01 15:50:00,105.52,105.54,105.37,105.41,11000.0,95.1774,95.1954,95.0421,95.0782,11000.0
2014-12-02 09:30:00,106.12,106.2,105.75,105.83,63700.0,95.7186,95.7907,95.3849,95.457,63700.0
2014-12-02 09:40:00,105.85,105.88,105.63,105.63,21700.0,95.4751,95.5021,95.2766,95.2766,21700.0
2014-12-02 09:50:00,105.66,105.86,105.61,105.86,16500.0,95.3037,95.4841,95.2586,95.4841,16500.0
2014-12-02 10:00:00,105.86,105.89,105.61,105.65,21400.0,95.4841,95.5111,95.2586,95.2947,21400.0
2014-12-02 10:10:00,105.68,105.68,105.51,105.54,9400.0,95.3217,95.3217,95.1684,95.1954,9400.0
2014-12-02 10:20:00,105.53,105.62,105.5,105.53,8800.0,95.1864,95.2676,95.1594,95.1864,8800.0
2014-12-02 10:30:00,105.54,105.58,105.27,105.27,7700.0,95.1954,95.2315,94.9519,94.9519,7700.0
2014-12-02 10:40:00,105.34,105.56,105.34,105.56,6900.0,95.015,95.2135,95.015,95.2135,6900.0
2014-12-02 10:50:00,105.45,105.45,105.13,105.25,6600.0,95.1143,95.1143,94.8256,94.9339,6600.0
2014-12-02 11:00:00,105.28,105.31,105.1,105.1,7200.0,94.9609,94.988,94.7986,94.7986,7200.0
2014-12-02 11:10:00,105.13,105.34,105.04,105.33,6800.0,94.8256,95.015,94.7444,95.006,6800.0
2014-12-02 11:20:00,105.31,105.31,105.07,105.13,5300.0,94.988,94.988,94.7715,94.8256,5300.0
2014-12-02 11:30:00,105.19,105.3,105.19,105.29,6100.0,94.8797,94.979,94.8797,94.9699,6100.0
2014-12-02 11:40:00,105.41,105.54,105.41,105.54,4200.0,95.0782,95.1954,95.0782,95.1954,4200.0
2014-12-02 11:50:00,105.55,105.67,105.49,105.64,7300.0,95.2045,95.3127,95.1503,95.2856,7300.0
2014-12-02 12:00:00,105.7,105.7,105.58,105.58,2500.0,95.3398,95.3398,95.2315,95.2315,2500.0
2014-12-02 12:10:00,105.66,105.71,105.66,105.67,1000.0,95.3037,95.3488,95.3037,95.3127,1000.0
2014-12-02 12:20:00,105.71,105.79,105.64,105.64,2600.0,95.3488,95.4209,95.2856,95.2856,2600.0
2014-12-02 12:30:00,105.65,105.65,105.52,105.53,1800.0,95.2947,95.2947,95.1774,95.1864,1800.0
2014-12-02 12:40:00,105.57,105.68,105.56,105.68,800.0,95.2225,95.3217,95.2135,95.3217,800.0
2014-12-02 12:50:00,105.65,105.65,105.56,105.61,2200.0,95.2947,95.2947,95.2135,95.2586,2200.0
2014-12-02 13:00:00,105.61,105.66,105.58,105.62,800.0,95.2586,95.3037,95.2315,95.2676,800.0
2014-12-02 13:10:00,105.65,105.69,105.62,105.63,1600.0,95.2947,95.3307,95.2676,95.2766,1600.0
2014-12-02 13:20:00,105.66,105.73,105.59,105.73,2800.0,95.3037,95.3668,95.2405,95.3668,2800.0
2014-12-02 13:30:00,105.71,105.72,105.58,105.65,1600.0,95.3488,95.3578,95.2315,95.2947,1600.0
2014-12-02 13:40:00,105.7,105.72,105.64,105.71,2200.0,95.3398,95.3578,95.2856,95.3488,2200.0
2014-12-02 13:50:00,105.68,105.76,105.64,105.67,3000.0,95.3217,95.3939,95.2856,95.3127,3000.0
2014-12-02 14:00:00,105.69,105.77,105.69,105.73,3600.0,95.3307,95.4029,95.3307,95.3668,3600.0
2014-12-02 14:10:00,105.72,105.75,105.71,105.75,2200.0,95.3578,95.3849,95.3488,95.3849,2200.0
2014-12-02 14:20:00,105.77,105.79,105.62,105.62,4400.0,95.4029,95.4209,95.2676,95.2676,4400.0
2014-12-02 14:30:00,105.61,105.68,105.56,105.64,2100.0,95.2586,95.3217,95.2135,95.2856,2100.0
2014-12-02 14:40:00,105.65,105.75,105.65,105.71,2300.0,95.2947,95.3849,95.2947,95.3488,2300.0
2014-12-02 14:50:00,105.77,105.83,105.73,105.83,2800.0,95.4029,95.457,95.3668,95.457,2800.0
2014-12-02 15:00:00,105.83,105.97,105.82,105.97,5000.0,95.457,95.5833,95.448,95.5833,5000.0
2014-12-02 15:10:00,105.96,105.98,105.91,105.94,3500.0,95.5743,95.5923,95.5292,95.5562,3500.0
2014-12-02 15:20:00,105.95,105.95,105.8,105.81,5200.0,95.5652,95.5652,95.43,95.439,5200.0
2014-12-02 15:30:00,105.87,105.94,105.77,105.78,11900.0,95.4931,95.5562,95.4029,95.4119,11900.0
2014-12-02 15:40:00,105.79,105.8,105.74,105.76,8600.0,95.4209,95.43,95.3758,95.3939,8600.0
2014-12-02 15:50:00,105.76,105.82,105.7,105.77,20400.0,95.3939,95.448,95.3398,95.4029,20400.0
2014-12-03 09:30:00,106.25,106.4,106.1,106.4,35900.0,95.8358,95.9711,95.7005,95.9711,35900.0
2014-12-03 09:40:00,106.38,106.43,106.28,106.33,28200.0,95.9531,95.9982,95.8629,95.908,28200.0
2014-12-03 09:50:00,106.33,106.75,106.29,106.53,16600.0,95.908,96.2868,95.8719,96.0884,16600.0
2014-12-03 10:00:00,106.58,106.58,106.18,106.18,6700.0,96.1335,96.1335,95.7727,95.7727,6700.0
2014-12-03 10:10:00,106.19,106.37,106.15,106.34,7700.0,95.7817,95.9441,95.7456,95.917,7700.0
2014-12-03 10:20:00,106.38,106.59,106.35,106.5,4500.0,95.9531,96.1425,95.926,96.0613,4500.0
2014-12-03 10:30:00,106.51,106.7,106.45,106.69,4700.0,96.0704,96.2417,96.0162,96.2327,4700.0
2014-12-03 10:40:00,106.61,106.61,106.44,106.54,2200.0,96.1606,96.1606,96.0072,96.0974,2200.0
2014-12-03 10:50:00,106.53,106.55,106.32,106.35,3400.0,96.0884,96.1064,95.899,95.926,3400.0
2014-12-03 11:00:00,106.37,106.42,106.09,106.11,10300.0,95.9441,95.9892,95.6915,95.7096,10300.0
2014-12-03 11:10:00,106.16,106.17,106.02,106.02,2100.0,95.7547,95.7637,95.6284,95.6284,2100.0
2014-12-03 11:20:00,105.93,106.06,105.89,106.06,5600.0,95.5472,95.6645,95.5111,95.6645,5600.0
2014-12-03 11:30:00,106.11,106.17,106.07,106.11,4300.0,95.7096,95.7637,95.6735,95.7096,4300.0
2014-12-03 11:40:00,106.11,106.27,106.02,106.24,4400.0,95.7096,95.8539,95.6284,95.8268,4400.0
2014-12-03 11:50:00,106.28,106.55,106.25,106.53,4700.0,95.8629,96.1064,95.8358,96.0884,4700.0
2014-12-03 12:00:00,106.57,106.58,106.48,106.58,5500.0,96.1245,96.1335,96.0433,96.1335,5500.0
2014-12-03 12:10:00,106.61,106.79,106.56,106.74,3100.0,96.1606,96.3229,96.1155,96.2778,3100.0
2014-12-03 12:20:00,106.75,106.85,106.75,106.82,3000.0,96.2868,96.377,96.2868,96.35,3000.0
2014-12-03 12:30:00,106.82,107.0,106.82,106.99,22100.0,96.35,96.5123,96.35,96.5033,22100.0
2014-12-03 12:40:00,106.95,107.26,106.92,107.24,23800.0,96.4672,96.7468,96.4402,96.7288,23800.0
2014-12-03 12:50:00,107.25,107.34,107.21,107.31,42600.0,96.7378,96.819,96.7018,96.7919,42600.0
2014-12-03 13:00:00,107.31,107.34,107.2,107.32,12600.0,96.7919,96.819,96.6927,96.801,12600.0
2014-12-03 13:10:00,107.31,107.33,107.31,107.32,9000.0,96.7919,96.81,96.7919,96.801,9000.0
2014-12-03 13:20:00,107.33,107.47,107.32,107.47,6900.0,96.81,96.9363,96.801,96.9363,6900.0
2014-12-03 13:30:00,107.48,107.58,107.47,107.58,5000.0,96.9453,97.0355,96.9363,97.0355,5000.0
2014-12-03 13:40:00,107.6,107.83,107.6,107.83,20900.0,97.0535,97.261,97.0535,97.261,20900.0
2014-12-03 13:50:00,107.84,108.4,107.84,108.38,52200.0,97.27,97.7751,97.27,97.7571,52200.0
2014-12-03 14:00:00,108.38,108.58,108.28,108.42,40800.0,97.7571,97.9375,97.6669,97.7932,40800.0
2014-12-03 14:10:00,108.48,108.56,108.43,108.51,19500.0,97.8473,97.9194,97.8022,97.8743,19500.0
2014-12-03 14:20:00,108.52,108.81,108.52,108.77,14100.0,97.8833,98.1449,97.8833,98.1088,14100.0
2014-12-03 14:30:00,108.82,108.83,108.6,108.7,32500.0,98.1539,98.163,97.9555,98.0457,32500.0
2014-12-03 14:40:00,108.68,108.7,108.41,108.41,19800.0,98.0277,98.0457,97.7841,97.7841,19800.0
2014-12-03 14:50:00,108.41,108.5,108.35,108.36,10400.0,97.7841,97.8653,97.73,97.739,10400.0
2014-12-03 15:00:00,108.34,108.36,108.13,108.16,23600.0,97.721,97.739,97.5316,97.5586,23600.0
2014-12-03 15:10:00,108.15,108.16,107.92,107.94,36300.0,97.5496,97.5586,97.3422,97.3602,36300.0
2014-12-03 15:20:00,107.92,107.93,107.78,107.84,29400.0,97.3422,97.3512,97.2159,97.27,29400.0
2014-12-03 15:30:00,107.83,107.83,107.67,107.72,31300.0,97.261,97.261,97.1167,97.1618,31300.0
2014-12-03 15:40:00,107.72,107.83,107.72,107.83,28000.0,97.1618,97.261,97.1618,97.261,28000.0
2014-12-03 15:50:00,107.82,107.82,107.63,107.77,80100.0,97.252,97.252,97.0806,97.2069,80100.0
2014-12-04 09:30:00,108.23,108.36,107.81,107.94,22100.0,97.6218,97.739,97.2429,97.3602,22100.0
2014-12-04 09:40:00,108.05,108.05,107.67,107.72,13400.0,97.4594,97.4594,97.1167,97.1618,13400.0
2014-12-04 09:50:00,107.68,107.87,107.36,107.59,20100.0,97.1257,97.2971,96.837,97.0445,20100.0
2014-12-04 10:00:00,107.63,107.75,107.42,107.46,6000.0,97.0806,97.1888,96.8912,96.9272,6000.0
2014-12-04 10:10:00,107.55,107.72,107.47,107.69,6400.0,97.0084,97.1618,96.9363,97.1347,6400.0
2014-12-04 10:20:00,107.71,107.94,107.57,107.76,8500.0,97.1527,97.3602,97.0265,97.1978,8500.0
2014-12-04 10:30:00,107.79,107.84,107.55,107.73,7000.0,97.2249,97.27,97.0084,97.1708,7000.0
2014-12-04 10:40:00,107.66,107.67,107.42,107.64,6400.0,97.1076,97.1167,96.8912,97.0896,6400.0
2014-12-04 10:50:00,107.62,107.72,107.56,107.65,4500.0,97.0716,97.1618,97.0174,97.0986,4500.0
2014-12-04 11:00:00,107.55,107.57,107.31,107.55,6300.0,97.0084,97.0265,96.7919,97.0084,6300.0
2014-12-04 11:10:00,107.5,107.68,107.5,107.6,4100.0,96.9633,97.1257,96.9633,97.0535,4100.0
2014-12-04 11:20:00,107.54,107.62,107.46,107.56,6600.0,96.9994,97.0716,96.9272,97.0174,6600.0
2014-12-04 11:30:00,107.5,107.6,107.25,107.6,19000.0,96.9633,97.0535,96.7378,97.0535,19000.0
2014-12-04 11:40:00,107.55,107.62,107.54,107.62,2600.0,97.0084,97.0716,96.9994,97.0716,2600.0
2014-12-04 11:50:00,107.67,107.77,107.67,107.77,4000.0,97.1167,97.2069,97.1167,97.2069,4000.0
2014-12-04 12:00:00,107.77,107.77,107.67,107.71,2100.0,97.2069,97.2069,97.1167,97.1527,2100.0
2014-12-04 12:10:00,107.69,107.69,107.64,107.67,1800.0,97.1347,97.1347,97.0896,97.1167,1800.0
2014-12-04 12:20:00,107.66,107.74,107.59,107.59,2400.0,97.1076,97.1798,97.0445,97.0445,2400.0
2014-12-04 12:30:00,107.6,107.84,107.56,107.75,23100.0,97.0535,97.27,97.0174,97.1888,23100.0
2014-12-04 12:40:00,107.75,107.85,107.56,107.56,11700.0,97.1888,97.279,97.0174,97.0174,11700.0
2014-12-04 12:50:00,107.56,107.63,107.53,107.54,5100.0,97.0174,97.0806,96.9904,96.9994,5100.0
2014-12-04 13:00:00,107.59,107.62,107.53,107.54,3400.0,97.0445,97.0716,96.9904,96.9994,3400.0
2014-12-04 13:10:00,107.52,107.58,107.5,107.58,3100.0,96.9814,97.0355,96.9633,97.0355,3100.0
2014-12-04 13:20:00,107.59,107.65,107.47,107.48,5300.0,97.0445,97.0986,96.9363,96.9453,5300.0
2014-12-04 13:30:00,107.42,107.44,107.35,107.38,2400.0,96.8912,96.9092,96.828,96.8551,2400.0
2014-12-04 13:40:00,107.42,107.44,107.38,107.41,2200.0,96.8912,96.9092,96.8551,96.8821,2200.0
2014-12-04 13:50:00,107.46,107.46,107.37,107.4,2100.0,96.9272,96.9272,96.8461,96.8731,2100.0
2014-12-04 14:00:00,107.43,107.5,107.4,107.49,2100.0,96.9002,96.9633,96.8731,96.9543,2100.0
2014-12-04 14:10:00,107.51,107.53,107.49,107.52,4200.0,96.9723,96.9904,96.9543,96.9814,4200.0
2014-12-04 14:20:00,107.52,107.56,107.5,107.5,5200.0,96.9814,97.0174,96.9633,96.9633,5200.0
2014-12-04 14:30:00,107.49,107.5,107.38,107.38,5500.0,96.9543,96.9633,96.8551,96.8551,5500.0
2014-12-04 14:40:00,107.42,107.54,107.42,107.47,3000.0,96.8912,96.9994,96.8912,96.9363,3000.0
2014-12-04 14:50:00,107.47,107.54,107.47,107.47,2300.0,96.9363,96.9994,96.9363,96.9363,2300.0
2014-12-04 15:00:00,107.47,107.5,107.38,107.4,5400.0,96.9363,96.9633,96.8551,96.8731,5400.0
2014-12-04 15:10:00,107.4,107.41,107.31,107.31,3600.0,96.8731,96.8821,96.7919,96.7919,3600.0
2014-12-04 15:20:00,107.29,107.29,107.04,107.09,11000.0,96.7739,96.7739,96.5484,96.5935,11000.0
2014-12-04 15:30:00,107.06,107.13,107.06,107.08,10600.0,96.5665,96.6296,96.5665,96.5845,10600.0
2014-12-04 15:40:00,107.08,107.26,107.08,107.26,15500.0,96.5845,96.7468,96.5845,96.7468,15500.0
2014-12-04 15:50:00,107.25,107.45,107.25,107.33,18500.0,96.7378,96.9182,96.7378,96.81,18500.0
2014-12-05 09:30:00,108.19,108.42,108.03,108.26,14400.0,97.5857,97.7932,97.4414,97.6488,14400.0
2014-12-05 09:40:00,108.19,108.44,108.1,108.39,5800.0,97.5857,97.8112,97.5045,97.7661,5800.0
2014-12-05 09:50:00,108.33,108.34,108.15,108.15,1000.0,97.712,97.721,97.5496,97.5496,1000.0
2014-12-05 10:00:00,108.28,108.44,108.15,108.27,15100.0,97.6669,97.8112,97.5496,97.6579,15100.0
2014-12-05 10:10:00,108.27,108.78,108.24,108.78,10100.0,97.6579,98.1179,97.6308,98.1179,10100.0
2014-12-05 10:20:00,108.76,108.76,108.36,108.36,5500.0,98.0998,98.0998,97.739,97.739,5500.0
2014-12-05 10:30:00,108.48,108.7,108.48,108.69,4300.0,97.8473,98.0457,97.8473,98.0367,4300.0
2014-12-05 10:40:00,108.7,108.99,108.68,108.95,7400.0,98.0457,98.3073,98.0277,98.2712,7400.0
2014-12-05 10:50:00,108.92,108.92,108.73,108.77,7600.0,98.2441,98.2441,98.0728,98.1088,7600.0
2014-12-05 11:00:00,108.8,109.0,108.8,108.95,1600.0,98.1359,98.3163,98.1359,98.2712,1600.0
2014-12-05 11:10:00,108.99,109.14,108.97,109.12,2900.0,98.3073,98.4426,98.2892,98.4245,2900.0
2014-12-05 11:20:00,109.09,109.38,109.02,109.38,10900.0,98.3975,98.6591,98.3343,98.6591,10900.0
2014-12-05 11:30:00,109.3,109.44,109.28,109.38,8000.0,98.5869,98.7132,98.5689,98.6591,8000.0
2014-12-05 11:40:00,109.38,109.4,109.37,109.37,1200.0,98.6591,98.6771,98.65,98.65,1200.0
2014-12-05 11:50:00,109.36,109.36,109.26,109.33,2500.0,98.641,98.641,98.5508,98.614,2500.0
2014-12-05 12:00:00,109.26,109.32,109.26,109.29,93900.0,98.5508,98.6049,98.5508,98.5779,93900.0
2014-12-05 12:10:00,109.34,109.44,109.28,109.35,5200.0,98.623,98.7132,98.5689,98.632,5200.0
2014-12-05 12:20:00,109.3,109.3,109.26,109.26,1900.0,98.5869,98.5869,98.5508,98.5508,1900.0
2014-12-05 12:30:00,109.25,109.25,109.2,109.25,1400.0,98.5418,98.5418,98.4967,98.5418,1400.0
2014-12-05 12:40:00,109.26,109.51,109.26,109.51,2200.0,98.5508,98.7763,98.5508,98.7763,2200.0
2014-12-05 12:50:00,109.47,109.47,109.37,109.39,4600.0,98.7402,98.7402,98.65,98.6681,4600.0
2014-12-05 13:00:00,109.43,109.44,109.32,109.36,1800.0,98.7042,98.7132,98.6049,98.641,1800.0
2014-12-05 13:10:00,109.3,109.3,109.15,109.15,1400.0,98.5869,98.5869,98.4516,98.4516,1400.0
2014-12-05 13:20:00,109.22,109.25,109.16,109.25,2500.0,98.5147,98.5418,98.4606,98.5418,2500.0
2014-12-05 13:30:00,109.25,109.27,109.15,109.15,3200.0,98.5418,98.5598,98.4516,98.4516,3200.0
2014-12-05 13:40:00,109.17,109.24,109.17,109.19,3600.0,98.4696,98.5328,98.4696,98.4877,3600.0
2014-12-05 13:50:00,109.22,109.25,109.19,109.24,6200.0,98.5147,98.5418,98.4877,98.5328,6200.0
2014-12-05 14:00:00,109.22,109.24,109.22,109.24,7500.0,98.5147,98.5328,98.5147,98.5328,7500.0
2014-12-05 14:10:00,109.23,109.24,109.18,109.2,8000.0,98.5238,98.5328,98.4787,98.4967,8000.0
2014-12-05 14:20:00,109.19,109.25,109.18,109.25,9000.0,98.4877,98.5418,98.4787,98.5418,9000.0
2014-12-05 14:30:00,109.25,109.25,109.16,109.16,1800.0,98.5418,98.5418,98.4606,98.4606,1800.0
2014-12-05 14:40:00,109.15,109.2,109.15,109.18,3600.0,98.4516,98.4967,98.4516,98.4787,3600.0
2014-12-05 14:50:00,109.15,109.2,109.09,109.13,3800.0,98.4516,98.4967,98.3975,98.4336,3800.0
2014-12-05 15:00:00,109.1,109.15,109.07,109.14,3300.0,98.4065,98.4516,98.3794,98.4426,3300.0
2014-12-05 15:10:00,109.15,109.2,109.1,109.2,7300.0,98.4516,98.4967,98.4065,98.4967,7300.0
2014-12-05 15:20:00,109.2,109.22,109.1,109.11,6900.0,98.4967,98.5147,98.4065,98.4155,6900.0
2014-12-05 15:30:00,109.13,109.25,109.11,109.13,9300.0,98.4336,98.5418,98.4155,98.4336,9300.0
2014-12-05 15:40:00,109.15,109.25,109.03,109.06,14400.0,98.4516,98.5418,98.3434,98.3704,14400.0
2014-12-05 15:50:00,109.07,109.33,109.07,109.26,32400.0,98.3794,98.614,98.3794,98.5508,32400.0
2014-12-08 09:30:00,108.96,109.13,108.88,108.97,20900.0,98.2802,98.4336,98.2081,98.2892,20900.0
2014-12-08 09:40:00,108.98,109.26,108.97,108.98,14500.0,98.2983,98.5508,98.2892,98.2983,14500.0
2014-12-08 09:50:00,108.97,109.0,108.87,108.98,6600.0,98.2892,98.3163,98.199,98.2983,6600.0
2014-12-08 10:00:00,109.0,109.17,108.98,109.17,19100.0,98.3163,98.4696,98.2983,98.4696,19100.0
2014-12-08 10:10:00,109.14,109.29,109.1,109.1,30500.0,98.4426,98.5779,98.4065,98.4065,30500.0
2014-12-08 10:20:00,109.14,109.27,109.1,109.23,52800.0,98.4426,98.5598,98.4065,98.5238,52800.0
2014-12-08 10:30:00,109.23,109.31,109.18,109.22,10000.0,98.5238,98.5959,98.4787,98.5147,10000.0
2014-12-08 10:40:00,109.15,109.38,109.13,109.34,10300.0,98.4516,98.6591,98.4336,98.623,10300.0
2014-12-08 10:50:00,109.35,109.56,109.35,109.36,8900.0,98.632,98.8214,98.632,98.641,8900.0
2014-12-08 11:00:00,109.38,109.43,109.34,109.35,6100.0,98.6591,98.7042,98.623,98.632,6100.0
2014-12-08 11:10:00,109.35,109.47,109.33,109.41,9900.0,98.632,98.7402,98.614,98.6861,9900.0
2014-12-08 11:20:00,109.37,109.37,109.21,109.23,39600.0,98.65,98.65,98.5057,98.5238,39600.0
2014-12-08 11:30:00,109.18,109.2,108.94,108.95,10400.0,98.4787,98.4967,98.2622,98.2712,10400.0
2014-12-08 11:40:00,108.95,109.1,108.86,108.93,7000.0,98.2712,98.4065,98.19,98.2532,7000.0
2014-12-08 11:50:00,108.89,108.94,108.67,108.67,5000.0,98.2171,98.2622,98.0186,98.0186,5000.0
2014-12-08 12:00:00,108.7,108.7,108.52,108.55,4900.0,98.0457,98.0457,97.8833,97.9104,4900.0
2014-12-08 12:10:00,108.53,108.56,108.08,108.13,10300.0,97.8924,97.9194,97.4865,97.5316,10300.0
2014-12-08 12:20:00,108.15,108.22,108.08,108.22,9000.0,97.5496,97.6128,97.4865,97.6128,9000.0
2014-12-08 12:30:00,108.2,108.3,108.09,108.23,5500.0,97.5947,97.6849,97.4955,97.6218,5500.0
2014-12-08 12:40:00,108.25,108.3,108.22,108.22,3100.0,97.6398,97.6849,97.6128,97.6128,3100.0
2014-12-08 12:50:00,108.25,108.29,108.18,108.18,5300.0,97.6398,97.6759,97.5767,97.5767,5300.0
2014-12-08 13:00:00,108.17,108.33,108.17,108.31,6900.0,97.5677,97.712,97.5677,97.6939,6900.0
2014-12-08 13:10:00,108.31,108.31,108.07,108.11,7100.0,97.6939,97.6939,97.4775,97.5135,7100.0
2014-12-08 13:20:00,108.07,108.07,107.84,107.95,3300.0,97.4775,97.4775,97.27,97.3692,3300.0
2014-12-08 13:30:00,107.88,107.94,107.66,107.7,10200.0,97.3061,97.3602,97.1076,97.1437,10200.0
2014-12-08 13:40:00,107.68,107.7,107.54,107.68,20100.0,97.1257,97.1437,96.9994,97.1257,20100.0
2014-12-08 13:50:00,107.73,107.8,107.58,107.6,9700.0,97.1708,97.2339,97.0355,97.0535,9700.0
2014-12-08 14:00:00,107.57,107.57,107.48,107.57,10400.0,97.0265,97.0265,96.9453,97.0265,10400.0
2014-12-08 14:10:00,107.59,107.64,107.35,107.55,14100.0,97.0445,97.0896,96.828,97.0084,14100.0
2014-12-08 14:20:00,107.55,107.87,107.53,107.83,10200.0,97.0084,97.2971,96.9904,97.261,10200.0
2014-12-08 14:30:00,107.85,108.0,107.79,107.94,6300.0,97.279,97.4143,97.2249,97.3602,6300.0
2014-12-08 14:40:00,107.94,107.95,107.91,107.94,3900.0,97.3602,97.3692,97.3331,97.3602,3900.0
2014-12-08 14:50:00,107.94,107.95,107.86,107.87,9000.0,97.3602,97.3692,97.288,97.2971,9000.0
2014-12-08 15:00:00,107.86,107.96,107.85,107.9,6700.0,97.288,97.3782,97.279,97.3241,6700.0
2014-12-08 15:10:00,107.91,108.0,107.9,107.95,3900.0,97.3331,97.4143,97.3241,97.3692,3900.0
2014-12-08 15:20:00,107.92,108.12,107.92,108.09,9100.0,97.3422,97.5226,97.3422,97.4955,9100.0
2014-12-08 15:30:00,108.07,108.19,108.01,108.1,13500.0,97.4775,97.5857,97.4233,97.5045,13500.0
2014-12-08 15:40:00,108.1,108.17,108.0,108.05,12900.0,97.5045,97.5677,97.4143,97.4594,12900.0
2014-12-08 15:50:00,108.05,108.08,107.89,107.97,29500.0,97.4594,97.4865,97.3151,97.3873,29500.0
2014-12-09 09:30:00,107.66,107.76,107.13,107.59,65600.0,97.1076,97.1978,96.6296,97.0445,65600.0
2014-12-09 09:40:00,107.61,107.64,107.05,107.11,38800.0,97.0625,97.0896,96.5574,96.6116,38800.0
2014-12-09 09:50:00,107.11,107.21,106.93,107.12,15500.0,96.6116,96.7018,96.4492,96.6206,15500.0
2014-12-09 10:00:00,107.09,107.15,106.89,107.05,31200.0,96.5935,96.6476,96.4131,96.5574,31200.0
2014-12-09 10:10:00,107.02,107.05,106.81,106.85,10300.0,96.5304,96.5574,96.341,96.377,10300.0
2014-12-09 10:20:00,106.89,107.11,106.69,106.79,10000.0,96.4131,96.6116,96.2327,96.3229,10000.0
2014-12-09 10:30:00,106.95,107.26,106.88,107.17,7500.0,96.4672,96.7468,96.4041,96.6657,7500.0
2014-12-09 10:40:00,107.15,107.51,107.06,107.42,5900.0,96.6476,96.9723,96.5665,96.8912,5900.0
2014-12-09 10:50:00,107.39,107.48,107.35,107.39,8500.0,96.8641,96.9453,96.828,96.8641,8500.0
2014-12-09 11:00:00,107.37,107.47,107.23,107.45,6800.0,96.8461,96.9363,96.7198,96.9182,6800.0
2014-12-09 11:10:00,107.47,107.61,107.43,107.53,2300.0,96.9363,97.0625,96.9002,96.9904,2300.0
2014-12-09 11:20:00,107.49,107.82,107.49,107.8,5400.0,96.9543,97.252,96.9543,97.2339,5400.0
2014-12-09 11:30:00,107.65,107.75,107.32,107.4,20800.0,97.0986,97.1888,96.801,96.8731,20800.0
2014-12-09 11:40:00,107.43,107.54,107.39,107.54,2500.0,96.9002,96.9994,96.8641,96.9994,2500.0
2014-12-09 11:50:00,107.51,107.64,107.51,107.64,600.0,96.9723,97.0896,96.9723,97.0896,600.0
2014-12-09 12:00:00,107.57,107.62,107.54,107.62,2300.0,97.0265,97.0716,96.9994,97.0716,2300.0
2014-12-09 12:10:00,107.63,107.65,107.5,107.5,1700.0,97.0806,97.0986,96.9633,96.9633,1700.0
2014-12-09 12:20:00,107.46,107.49,107.41,107.48,1000.0,96.9272,96.9543,96.8821,96.9453,1000.0
2014-12-09 12:30:00,107.49,107.7,107.49,107.7,3200.0,96.9543,97.1437,96.9543,97.1437,3200.0
2014-12-09 12:40:00,107.7,107.73,107.67,107.7,3400.0,97.1437,97.1708,97.1167,97.1437,3400.0
2014-12-09 12:50:00,107.72,107.81,107.71,107.78,5400.0,97.1618,97.2429,97.1527,97.2159,5400.0
2014-12-09 13:00:00,107.77,107.97,107.77,107.97,3900.0,97.2069,97.3873,97.2069,97.3873,3900.0
2014-12-09 13:10:00,108.03,108.28,108.03,108.07,3600.0,97.4414,97.6669,97.4414,97.4775,3600.0
2014-12-09 13:20:00,108.06,108.13,107.99,108.13,2000.0,97.4684,97.5316,97.4053,97.5316,2000.0
2014-12-09 13:30:00,108.15,108.53,108.15,108.5,4300.0,97.5496,97.8924,97.5496,97.8653,4300.0
2014-12-09 13:40:00,108.54,108.54,108.18,108.18,2900.0,97.9014,97.9014,97.5767,97.5767,2900.0
2014-12-09 13:50:00,108.22,108.32,108.21,108.23,3200.0,97.6128,97.703,97.6037,97.6218,3200.0
2014-12-09 14:00:00,108.25,108.26,108.17,108.17,3800.0,97.6398,97.6488,97.5677,97.5677,3800.0
2014-12-09 14:10:00,108.17,108.17,108.01,108.06,2900.0,97.5677,97.5677,97.4233,97.4684,2900.0
2014-12-09 14:20:00,108.1,108.15,108.02,108.07,4900.0,97.5045,97.5496,97.4324,97.4775,4900.0
2014-12-09 14:30:00,108.08,108.08,107.92,107.96,2600.0,97.4865,97.4865,97.3422,97.3782,2600.0
2014-12-09 14:40:00,107.96,108.04,107.93,107.99,1500.0,97.3782,97.4504,97.3512,97.4053,1500.0
2014-12-09 14:50:00,107.95,108.06,107.89,108.04,2900.0,97.3692,97.4684,97.3151,97.4504,2900.0
2014-12-09 15:00:00,107.99,108.16,107.92,107.92,5500.0,97.4053,97.5586,97.3422,97.3422,5500.0
2014-12-09 15:10:00,107.93,107.95,107.69,107.73,6700.0,97.3512,97.3692,97.1347,97.1708,6700.0
2014-12-09 15:20:00,107.72,107.79,107.68,107.72,7100.0,97.1618,97.2249,97.1257,97.1618,7100.0
2014-12-09 15:30:00,107.71,107.75,107.66,107.72,6500.0,97.1527,97.1888,97.1076,97.1618,6500.0
2014-12-09 15:40:00,107.71,107.97,107.71,107.97,11500.0,97.1527,97.3873,97.1527,97.3873,11500.0
2014-12-09 15:50:00,107.96,107.97,107.86,107.94,21900.0,97.3782,97.3873,97.288,97.3602,21900.0
2014-12-10 09:30:00,108.41,108.41,107.95,108.13,22300.0,97.7841,97.7841,97.3692,97.5316,22300.0
2014-12-10 09:40:00,108.16,108.31,108.02,108.21,8200.0,97.5586,97.6939,97.4324,97.6037,8200.0
2014-12-10 09:50:00,108.15,108.19,107.68,107.86,10600.0,97.5496,97.5857,97.1257,97.288,10600.0
2014-12-10 10:00:00,107.82,108.04,107.8,107.95,4700.0,97.252,97.4504,97.2339,97.3692,4700.0
2014-12-10 10:10:00,108.0,108.11,107.91,108.07,18100.0,97.4143,97.5135,97.3331,97.4775,18100.0
2014-12-10 10:20:00,108.11,108.24,107.96,108.07,15600.0,97.5135,97.6308,97.3782,97.4775,15600.0
2014-12-10 10:30:00,108.03,108.22,107.94,108.01,22600.0,97.4414,97.6128,97.3602,97.4233,22600.0
2014-12-10 10:40:00,108.02,108.16,107.81,107.85,6500.0,97.4324,97.5586,97.2429,97.279,6500.0
2014-12-10 10:50:00,107.8,108.32,107.75,108.28,6100.0,97.2339,97.703,97.1888,97.6669,6100.0
2014-12-10 11:00:00,108.27,108.5,108.16,108.48,5400.0,97.6579,97.8653,97.5586,97.8473,5400.0
2014-12-10 11:10:00,108.4,108.43,108.24,108.31,2800.0,97.7751,97.8022,97.6308,97.6939,2800.0
2014-12-10 11:20:00,108.11,108.34,108.11,108.25,4900.0,97.5135,97.721,97.5135,97.6398,4900.0
2014-12-10 11:30:00,108.18,108.41,108.17,108.26,17800.0,97.5767,97.7841,97.5677,97.6488,17800.0
2014-12-10 11:40:00,108.31,108.35,108.19,108.3,4500.0,97.6939,97.73,97.5857,97.6849,4500.0
2014-12-10 11:50:00,108.32,108.48,108.31,108.31,6300.0,97.703,97.8473,97.6939,97.6939,6300.0
2014-12-10 12:00:00,108.31,108.31,108.14,108.15,3400.0,97.6939,97.6939,97.5406,97.5496,3400.0
2014-12-10 12:10:00,108.17,108.18,107.78,107.87,12100.0,97.5677,97.5767,97.2159,97.2971,12100.0
2014-12-10 12:20:00,107.85,107.86,107.59,107.59,7100.0,97.279,97.288,97.0445,97.0445,7100.0
2014-12-10 12:30:00,107.58,107.71,107.51,107.61,8500.0,97.0355,97.1527,96.9723,97.0625,8500.0
2014-12-10 12:40:00,107.63,107.7,107.58,107.63,7300.0,97.0806,97.1437,97.0355,97.0806,7300.0
2014-12-10 12:50:00,107.65,107.7,107.53,107.58,3000.0,97.0986,97.1437,96.9904,97.0355,3000.0
2014-12-10 13:00:00,107.59,107.68,107.5,107.66,2800.0,97.0445,97.1257,96.9633,97.1076,2800.0
2014-12-10 13:10:00,107.66,107.8,107.64,107.78,3700.0,97.1076,97.2339,97.0896,97.2159,3700.0
2014-12-10 13:20:00,107.81,107.89,107.7,107.78,4800.0,97.2429,97.3151,97.1437,97.2159,4800.0
2014-12-10 13:30:00,107.8,107.82,107.63,107.74,5000.0,97.2339,97.252,97.0806,97.1798,5000.0
2014-12-10 13:40:00,107.68,107.76,107.43,107.43,2600.0,97.1257,97.1978,96.9002,96.9002,2600.0
2014-12-10 13:50:00,107.42,107.45,107.27,107.27,5200.0,96.8912,96.9182,96.7559,96.7559,5200.0
2014-12-10 14:00:00,107.26,107.31,107.23,107.26,5600.0,96.7468,96.7919,96.7198,96.7468,5600.0
2014-12-10 14:10:00,107.2,107.3,107.13,107.3,5700.0,96.6927,96.7829,96.6296,96.7829,5700.0
2014-12-10 14:20:00,107.27,107.27,107.04,107.13,10500.0,96.7559,96.7559,96.5484,96.6296,10500.0
2014-12-10 14:30:00,107.14,107.15,107.01,107.06,9800.0,96.6386,96.6476,96.5214,96.5665,9800.0
2014-12-10 14:40:00,107.01,107.11,106.93,107.07,11400.0,96.5214,96.6116,96.4492,96.5755,11400.0
2014-12-10 14:50:00,107.02,107.03,106.84,106.84,9100.0,96.5304,96.5394,96.368,96.368,9100.0
2014-12-10 15:00:00,106.76,106.95,106.71,106.95,12300.0,96.2959,96.4672,96.2508,96.4672,12300.0
2014-12-10 15:10:00,106.96,107.1,106.94,107.08,6300.0,96.4763,96.6025,96.4582,96.5845,6300.0
2014-12-10 15:20:00,107.08,107.25,107.08,107.16,9100.0,96.5845,96.7378,96.5845,96.6567,9100.0
2014-12-10 15:30:00,107.16,107.22,107.13,107.14,9800.0,96.6567,96.7108,96.6296,96.6386,9800.0
2014-12-10 15:40:00,107.16,107.17,106.94,106.95,32200.0,96.6567,96.6657,96.4582,96.4672,32200.0
2014-12-10 15:50:00,106.97,107.17,106.92,107.04,89500.0,96.4853,96.6657,96.4402,96.5484,89500.0
2014-12-11 09:30:00,107.15,107.27,107.11,107.25,27400.0,96.6476,96.7559,96.6116,96.7378,27400.0
2014-12-11 09:40:00,107.24,107.49,107.22,107.46,21500.0,96.7288,96.9543,96.7108,96.9272,21500.0
2014-12-11 09:50:00,107.47,107.62,107.33,107.52,14300.0,96.9363,97.0716,96.81,96.9814,14300.0
2014-12-11 10:00:00,107.49,107.59,107.37,107.58,8000.0,96.9543,97.0445,96.8461,97.0355,8000.0
2014-12-11 10:10:00,107.57,107.59,107.37,107.48,7900.0,97.0265,97.0445,96.8461,96.9453,7900.0
2014-12-11 10:20:00,107.48,108.0,107.48,108.0,6500.0,96.9453,97.4143,96.9453,97.4143,6500.0
2014-12-11 10:30:00,108.02,108.05,107.93,108.0,9200.0,97.4324,97.4594,97.3512,97.4143,9200.0
2014-12-11 10:40:00,107.97,108.18,107.94,107.94,2100.0,97.3873,97.5767,97.3602,97.3602,2100.0
2014-12-11 10:50:00,107.99,108.0,107.63,107.66,4400.0,97.4053,97.4143,97.0806,97.1076,4400.0
2014-12-11 11:00:00,107.69,107.94,107.59,107.72,36000.0,97.1347,97.3602,97.0445,97.1618,36000.0
2014-12-11 11:10:00,107.75,107.88,107.65,107.85,14600.0,97.1888,97.3061,97.0986,97.279,14600.0
2014-12-11 11:20:00,107.87,107.9,107.75,107.78,3800.0,97.2971,97.3241,97.1888,97.2159,3800.0
2014-12-11 11:30:00,107.79,107.84,107.77,107.81,4700.0,97.2249,97.27,97.2069,97.2429,4700.0
2014-12-11 11:40:00,107.79,107.79,107.68,107.68,1600.0,97.2249,97.2249,97.1257,97.1257,1600.0
2014-12-11 11:50:00,107.68,107.77,107.65,107.69,3200.0,97.1257,97.2069,97.0986,97.1347,3200.0
2014-12-11 12:00:00,107.71,107.77,107.68,107.77,2500.0,97.1527,97.2069,97.1257,97.2069,2500.0
2014-12-11 12:10:00,107.69,107.71,107.68,107.71,1700.0,97.1347,97.1527,97.1257,97.1527,1700.0
2014-12-11 12:20:00,107.71,107.71,107.64,107.69,1600.0,97.1527,97.1527,97.0896,97.1347,1600.0
2014-12-11 12:30:00,107.68,107.74,107.68,107.69,1500.0,97.1257,97.1798,97.1257,97.1347,1500.0
2014-12-11 12:40:00,107.7,107.78,107.65,107.76,3200.0,97.1437,97.2159,97.0986,97.1978,3200.0
2014-12-11 12:50:00,107.77,107.84,107.77,107.84,700.0,97.2069,97.27,97.2069,97.27,700.0
2014-12-11 13:00:00,107.85,107.85,107.8,107.81,1700.0,97.279,97.279,97.2339,97.2429,1700.0
2014-12-11 13:10:00,107.83,107.83,107.76,107.76,2300.0,97.261,97.261,97.1978,97.1978,2300.0
2014-12-11 13:20:00,107.75,107.75,107.68,107.71,1700.0,97.1888,97.1888,97.1257,97.1527,1700.0
2014-12-11 13:30:00,107.78,107.82,107.74,107.78,3800.0,97.2159,97.252,97.1798,97.2159,3800.0
2014-12-11 13:40:00,107.81,107.86,107.77,107.83,2400.0,97.2429,97.288,97.2069,97.261,2400.0
2014-12-11 13:50:00,107.82,107.82,107.59,107.59,3600.0,97.252,97.252,97.0445,97.0445,3600.0
2014-12-11 14:00:00,107.59,107.63,107.59,107.62,4100.0,97.0445,97.0806,97.0445,97.0716,4100.0
2014-12-11 14:10:00,107.6,107.61,107.51,107.56,3400.0,97.0535,97.0625,96.9723,97.0174,3400.0
2014-12-11 14:20:00,107.64,107.65,107.46,107.46,3700.0,97.0896,97.0986,96.9272,96.9272,3700.0
2014-12-11 14:30:00,107.46,107.48,107.36,107.42,4800.0,96.9272,96.9453,96.837,96.8912,4800.0
2014-12-11 14:40:00,107.43,107.47,107.26,107.26,5300.0,96.9002,96.9363,96.7468,96.7468,5300.0
2014-12-11 14:50:00,107.27,107.31,107.1,107.1,6300.0,96.7559,96.7919,96.6025,96.6025,6300.0
2014-12-11 15:00:00,107.11,107.34,107.11,107.25,3300.0,96.6116,96.819,96.6116,96.7378,3300.0
2014-12-11 15:10:00,107.24,107.53,107.24,107.53,4500.0,96.7288,96.9904,96.7288,96.9904,4500.0
2014-12-11 15:20:00,107.48,107.57,107.39,107.43,1700.0,96.9453,97.0265,96.8641,96.9002,1700.0
2014-12-11 15:30:00,107.45,107.53,107.3,107.34,4800.0,96.9182,96.9904,96.7829,96.819,4800.0
2014-12-11 15:40:00,107.33,107.37,107.06,107.06,5400.0,96.81,96.8461,96.5665,96.5665,5400.0
2014-12-11 15:50:00,107.04,107.07,106.89,106.97,22800.0,96.5484,96.5755,96.4131,96.4853,22800.0
2014-12-12 09:30:00,108.06,108.14,107.76,107.79,30400.0,97.4684,97.5406,97.1978,97.2249,30400.0
2014-12-12 09:40:00,107.82,107.96,107.53,107.53,4900.0,97.252,97.3782,96.9904,96.9904,4900.0
2014-12-12 09:50:00,107.59,107.72,107.47,107.62,8300.0,97.0445,97.1618,96.9363,97.0716,8300.0
2014-12-12 10:00:00,107.58,107.73,107.58,107.73,3000.0,97.0355,97.1708,97.0355,97.1708,3000.0
2014-12-12 10:10:00,107.81,107.81,107.35,107.59,6000.0,97.2429,97.2429,96.828,97.0445,6000.0
2014-12-12 10:20:00,107.62,107.75,107.56,107.56,3100.0,97.0716,97.1888,97.0174,97.0174,3100.0
2014-12-12 10:30:00,107.54,107.64,107.48,107.48,7200.0,96.9994,97.0896,96.9453,96.9453,7200.0
2014-12-12 10:40:00,107.47,107.54,107.3,107.46,10600.0,96.9363,96.9994,96.7829,96.9272,10600.0
2014-12-12 10:50:00,107.46,107.57,107.35,107.35,4600.0,96.9272,97.0265,96.828,96.828,4600.0
2014-12-12 11:00:00,107.26,107.49,107.26,107.44,4100.0,96.7468,96.9543,96.7468,96.9092,4100.0
2014-12-12 11:10:00,107.43,107.54,107.29,107.31,4900.0,96.9002,96.9994,96.7739,96.7919,4900.0
2014-12-12 11:20:00,107.42,107.42,106.51,106.55,8600.0,96.8912,96.8912,96.0704,96.1064,8600.0
2014-12-12 11:30:00,106.59,106.9,106.51,106.83,28600.0,96.1425,96.4221,96.0704,96.359,28600.0
2014-12-12 11:40:00,106.86,107.18,106.81,107.18,6600.0,96.3861,96.6747,96.341,96.6747,6600.0
2014-12-12 11:50:00,107.16,107.26,106.98,107.04,8700.0,96.6567,96.7468,96.4943,96.5484,8700.0
2014-12-12 12:00:00,106.98,107.02,106.76,106.8,8200.0,96.4943,96.5304,96.2959,96.3319,8200.0
2014-12-12 12:10:00,106.87,106.87,106.76,106.82,1400.0,96.3951,96.3951,96.2959,96.35,1400.0
2014-12-12 12:20:00,106.72,106.78,106.49,106.53,9200.0,96.2598,96.3139,96.0523,96.0884,9200.0
2014-12-12 12:30:00,106.57,106.57,106.35,106.38,15500.0,96.1245,96.1245,95.926,95.9531,15500.0
2014-12-12 12:40:00,106.37,106.39,106.27,106.36,8200.0,95.9441,95.9621,95.8539,95.9351,8200.0
2014-12-12 12:50:00,106.34,106.34,106.11,106.24,9000.0,95.917,95.917,95.7096,95.8268,9000.0
2014-12-12 13:00:00,106.23,106.3,106.14,106.25,7500.0,95.8178,95.8809,95.7366,95.8358,7500.0
2014-12-12 13:10:00,106.29,106.43,106.08,106.38,9000.0,95.8719,95.9982,95.6825,95.9531,9000.0
2014-12-12 13:20:00,106.38,106.57,106.38,106.55,8300.0,95.9531,96.1245,95.9531,96.1064,8300.0
2014-12-12 13:30:00,106.57,106.57,106.44,106.54,4600.0,96.1245,96.1245,96.0072,96.0974,4600.0
2014-12-12 13:40:00,106.59,106.95,106.57,106.95,8100.0,96.1425,96.4672,96.1245,96.4672,8100.0
2014-12-12 13:50:00,106.92,107.04,106.92,107.0,12100.0,96.4402,96.5484,96.4402,96.5123,12100.0
2014-12-12 14:00:00,106.97,107.0,106.91,106.93,5400.0,96.4853,96.5123,96.4312,96.4492,5400.0
2014-12-12 14:10:00,106.9,106.9,106.79,106.8,5300.0,96.4221,96.4221,96.3229,96.3319,5300.0
2014-12-12 14:20:00,106.8,106.87,106.71,106.74,9600.0,96.3319,96.3951,96.2508,96.2778,9600.0
2014-12-12 14:30:00,106.74,106.97,106.72,106.84,12300.0,96.2778,96.4853,96.2598,96.368,12300.0
2014-12-12 14:40:00,106.84,106.93,106.75,106.85,12300.0,96.368,96.4492,96.2868,96.377,12300.0
2014-12-12 14:50:00,106.88,107.01,106.79,106.97,7600.0,96.4041,96.5214,96.3229,96.4853,7600.0
2014-12-12 15:00:00,106.97,107.07,106.86,106.91,3800.0,96.4853,96.5755,96.3861,96.4312,3800.0
2014-12-12 15:10:00,106.9,106.91,106.81,106.87,5800.0,96.4221,96.4312,96.341,96.3951,5800.0
2014-12-12 15:20:00,106.87,106.9,106.77,106.84,6500.0,96.3951,96.4221,96.3049,96.368,6500.0
2014-12-12 15:30:00,106.84,106.84,106.36,106.38,38000.0,96.368,96.368,95.9351,95.9531,38000.0
2014-12-12 15:40:00,106.35,106.43,106.13,106.24,7400.0,95.926,95.9982,95.7276,95.8268,7400.0
2014-12-12 15:50:00,106.25,106.27,106.0,106.0,28200.0,95.8358,95.8539,95.6103,95.6103,28200.0
2014-12-15 09:30:00,106.51,106.73,106.33,106.43,19100.0,96.0704,96.2688,95.908,95.9982,19100.0
2014-12-15 09:40:00,106.33,106.5,106.1,106.19,13300.0,95.908,96.0613,95.7005,95.7817,13300.0
2014-12-15 09:50:00,106.2,106.31,105.97,106.13,10900.0,95.7907,95.89,95.5833,95.7276,10900.0
2014-12-15 10:00:00,106.07,106.07,105.77,105.77,5300.0,95.6735,95.6735,95.4029,95.4029,5300.0
2014-12-15 10:10:00,105.69,105.91,105.49,105.5,6800.0,95.3307,95.5292,95.1503,95.1594,6800.0
2014-12-15 10:20:00,105.49,105.51,105.07,105.15,11700.0,95.1503,95.1684,94.7715,94.8437,11700.0
2014-12-15 10:30:00,105.14,105.21,104.48,104.52,18400.0,94.8346,94.8978,94.2393,94.2754,18400.0
2014-12-15 10:40:00,104.54,104.66,104.2,104.57,26500.0,94.2935,94.4017,93.9868,94.3205,26500.0
2014-12-15 10:50:00,104.64,104.86,104.41,104.42,7500.0,94.3837,94.5821,94.1762,94.1852,7500.0
2014-12-15 11:00:00,104.42,104.53,104.03,104.15,17400.0,94.1852,94.2844,93.8334,93.9417,17400.0
2014-12-15 11:10:00,104.13,104.3,103.73,103.81,11800.0,93.9236,94.077,93.5628,93.635,11800.0
2014-12-15 11:20:00,103.87,103.88,103.51,103.74,48300.0,93.6891,93.6981,93.3644,93.5719,48300.0
2014-12-15 11:30:00,103.72,103.81,103.41,103.41,21800.0,93.5538,93.635,93.2742,93.2742,21800.0
2014-12-15 11:40:00,103.34,103.56,103.29,103.38,4200.0,93.2111,93.4095,93.166,93.2471,4200.0
2014-12-15 11:50:00,103.35,103.61,103.26,103.3,5200.0,93.2201,93.4546,93.1389,93.175,5200.0
2014-12-15 12:00:00,103.32,103.65,103.32,103.49,3000.0,93.193,93.4907,93.193,93.3464,3000.0
2014-12-15 12:10:00,103.43,103.58,103.35,103.44,5900.0,93.2922,93.4275,93.2201,93.3013,5900.0
2014-12-15 12:20:00,103.44,103.83,103.39,103.73,5300.0,93.3013,93.653,93.2562,93.5628,5300.0
2014-12-15 12:30:00,103.76,103.93,103.57,103.93,4300.0,93.5899,93.7432,93.4185,93.7432,4300.0
2014-12-15 12:40:00,103.91,103.93,103.71,103.75,6900.0,93.7252,93.7432,93.5448,93.5809,6900.0
2014-12-15 12:50:00,103.75,104.07,103.75,103.9,9600.0,93.5809,93.8695,93.5809,93.7162,9600.0
2014-12-15 13:00:00,103.92,104.05,103.8,103.81,5400.0,93.7342,93.8515,93.626,93.635,5400.0
2014-12-15 13:10:00,103.83,103.86,103.66,103.81,2700.0,93.653,93.6801,93.4997,93.635,2700.0
2014-12-15 13:20:00,103.87,103.95,103.76,103.76,3800.0,93.6891,93.7613,93.5899,93.5899,3800.0
2014-12-15 13:30:00,103.72,103.81,103.71,103.71,3800.0,93.5538,93.635,93.5448,93.5448,3800.0
2014-12-15 13:40:00,103.73,103.78,103.53,103.57,2800.0,93.5628,93.6079,93.3824,93.4185,2800.0
2014-12-15 13:50:00,103.5,103.64,103.48,103.63,6700.0,93.3554,93.4817,93.3373,93.4726,6700.0
2014-12-15 14:00:00,103.65,103.68,103.58,103.63,6300.0,93.4907,93.5177,93.4275,93.4726,6300.0
2014-12-15 14:10:00,103.6,103.65,103.52,103.65,3300.0,93.4456,93.4907,93.3734,93.4907,3300.0
2014-12-15 14:20:00,103.61,104.01,103.58,103.89,4800.0,93.4546,93.8154,93.4275,93.7072,4800.0
2014-12-15 14:30:00,103.83,104.01,103.73,103.93,6000.0,93.653,93.8154,93.5628,93.7432,6000.0
2014-12-15 14:40:00,103.9,103.96,103.61,103.82,8500.0,93.7162,93.7703,93.4546,93.644,8500.0
2014-12-15 14:50:00,103.78,103.79,103.65,103.65,6400.0,93.6079,93.617,93.4907,93.4907,6400.0
2014-12-15 15:00:00,103.66,103.83,103.65,103.72,10700.0,93.4997,93.653,93.4907,93.5538,10700.0
2014-12-15 15:10:00,103.78,103.86,103.74,103.78,7800.0,93.6079,93.6801,93.5719,93.6079,7800.0
2014-12-15 15:20:00,103.76,103.88,103.66,103.66,6300.0,93.5899,93.6981,93.4997,93.4997,6300.0
2014-12-15 15:30:00,103.64,103.86,103.32,103.8,27000.0,93.4817,93.6801,93.193,93.626,27000.0
2014-12-15 15:40:00,103.77,103.8,103.63,103.69,12600.0,93.5989,93.626,93.4726,93.5268,12600.0
2014-12-15 15:50:00,103.65,103.68,103.32,103.4,43700.0,93.4907,93.5177,93.193,93.2652,43700.0
2014-12-16 09:30:00,103.63,104.05,103.6,103.95,34300.0,93.4726,93.8515,93.4456,93.7613,34300.0
2014-12-16 09:40:00,103.98,104.32,103.97,104.32,8900.0,93.7883,94.095,93.7793,94.095,8900.0
2014-12-16 09:50:00,104.33,104.56,104.18,104.2,22200.0,94.104,94.3115,93.9687,93.9868,22200.0
2014-12-16 10:00:00,104.24,104.52,104.07,104.12,28500.0,94.0229,94.2754,93.8695,93.9146,28500.0
2014-12-16 10:10:00,104.07,104.73,103.91,104.73,17100.0,93.8695,94.4648,93.7252,94.4648,17100.0
2014-12-16 10:20:00,104.68,104.76,104.45,104.71,9700.0,94.4197,94.4919,94.2123,94.4468,9700.0
2014-12-16 10:30:00,104.7,104.71,104.36,104.6,36900.0,94.4378,94.4468,94.1311,94.3476,36900.0
2014-12-16 10:40:00,104.6,104.75,104.45,104.45,26000.0,94.3476,94.4829,94.2123,94.2123,26000.0
2014-12-16 10:50:00,104.4,105.1,104.33,105.01,77800.0,94.1672,94.7986,94.104,94.7174,77800.0
2014-12-16 11:00:00,105.01,105.62,104.81,105.51,26000.0,94.7174,95.2676,94.537,95.1684,26000.0
2014-12-16 11:10:00,105.49,106.07,105.44,105.81,17600.0,95.1503,95.6735,95.1052,95.439,17600.0
2014-12-16 11:20:00,105.79,106.35,105.79,106.2,9300.0,95.4209,95.926,95.4209,95.7907,9300.0
2014-12-16 11:30:00,106.14,106.38,105.89,105.96,18600.0,95.7366,95.9531,95.5111,95.5743,18600.0
2014-12-16 11:40:00,105.93,106.28,105.79,106.24,6200.0,95.5472,95.8629,95.4209,95.8268,6200.0
2014-12-16 11:50:00,106.27,106.36,106.02,106.13,4100.0,95.8539,95.9351,95.6284,95.7276,4100.0
2014-12-16 12:00:00,106.14,106.2,106.1,106.1,1200.0,95.7366,95.7907,95.7005,95.7005,1200.0
2014-12-16 12:10:00,106.07,106.21,105.98,106.04,3800.0,95.6735,95.7998,95.5923,95.6464,3800.0
2014-12-16 12:20:00,106.03,106.18,105.95,106.02,2000.0,95.6374,95.7727,95.5652,95.6284,2000.0
2014-12-16 12:30:00,106.05,106.24,106.05,106.23,2900.0,95.6554,95.8268,95.6554,95.8178,2900.0
2014-12-16 12:40:00,106.16,106.18,105.81,106.03,22000.0,95.7547,95.7727,95.439,95.6374,22000.0
2014-12-16 12:50:00,106.15,106.15,105.88,105.97,2000.0,95.7456,95.7456,95.5021,95.5833,2000.0
2014-12-16 13:00:00,105.96,106.08,105.58,105.67,3100.0,95.5743,95.6825,95.2315,95.3127,3100.0
2014-12-16 13:10:00,105.67,105.67,105.32,105.44,4500.0,95.3127,95.3127,94.997,95.1052,4500.0
2014-12-16 13:20:00,105.47,105.54,105.37,105.45,5300.0,95.1323,95.1954,95.0421,95.1143,5300.0
2014-12-16 13:30:00,105.45,105.66,105.27,105.66,6400.0,95.1143,95.3037,94.9519,95.3037,6400.0
2014-12-16 13:40:00,105.71,105.86,105.61,105.73,5300.0,95.3488,95.4841,95.2586,95.3668,5300.0
2014-12-16 13:50:00,105.79,106.0,105.69,105.78,8800.0,95.4209,95.6103,95.3307,95.4119,8800.0
2014-12-16 14:00:00,105.79,105.9,105.68,105.86,4800.0,95.4209,95.5202,95.3217,95.4841,4800.0
2014-12-16 14:10:00,105.82,105.83,105.73,105.82,6000.0,95.448,95.457,95.3668,95.448,6000.0
2014-12-16 14:20:00,105.85,105.97,105.73,105.84,2800.0,95.4751,95.5833,95.3668,95.466,2800.0
2014-12-16 14:30:00,105.88,105.89,105.7,105.87,4700.0,95.5021,95.5111,95.3398,95.4931,4700.0
2014-12-16 14:40:00,105.8,105.83,105.63,105.67,5100.0,95.43,95.457,95.2766,95.3127,5100.0
2014-12-16 14:50:00,105.63,105.63,105.36,105.48,7000.0,95.2766,95.2766,95.0331,95.1413,7000.0
2014-12-16 15:00:00,105.45,105.57,105.35,105.52,6200.0,95.1143,95.2225,95.0241,95.1774,6200.0
2014-12-16 15:10:00,105.48,105.53,105.42,105.51,5800.0,95.1413,95.1864,95.0872,95.1684,5800.0
2014-12-16 15:20:00,105.44,105.54,105.24,105.35,7800.0,95.1052,95.1954,94.9248,95.0241,7800.0
2014-12-16 15:30:00,105.34,105.6,105.25,105.27,9500.0,95.015,95.2496,94.9339,94.9519,9500.0
2014-12-16 15:40:00,105.27,105.3,105.01,105.18,18200.0,94.9519,94.979,94.7174,94.8707,18200.0
2014-12-16 15:50:00,105.2,105.2,104.81,104.82,30500.0,94.8888,94.8888,94.537,94.546,30500.0
2014-12-17 09:30:00,104.08,104.09,103.83,103.95,28900.0,93.8785,93.8876,93.653,93.7613,28900.0
2014-12-17 09:40:00,103.99,104.44,103.92,104.21,19800.0,93.7974,94.2033,93.7342,93.9958,19800.0
2014-12-17 09:50:00,104.22,104.47,104.01,104.47,6900.0,94.0048,94.2303,93.8154,94.2303,6900.0
2014-12-17 10:00:00,104.52,104.66,104.13,104.19,11200.0,94.2754,94.4017,93.9236,93.9778,11200.0
2014-12-17 10:10:00,104.19,104.66,104.19,104.53,8900.0,93.9778,94.4017,93.9778,94.2844,8900.0
2014-12-17 10:20:00,104.62,104.7,104.25,104.28,7200.0,94.3656,94.4378,94.0319,94.0589,7200.0
2014-12-17 10:30:00,104.1,104.42,103.99,104.36,20800.0,93.8966,94.1852,93.7974,94.1311,20800.0
2014-12-17 10:40:00,104.33,104.46,104.27,104.39,6800.0,94.104,94.2213,94.0499,94.1582,6800.0
2014-12-17 10:50:00,104.38,104.52,104.31,104.32,3700.0,94.1491,94.2754,94.086,94.095,3700.0
2014-12-17 11:00:00,104.45,104.54,104.37,104.43,4700.0,94.2123,94.2935,94.1401,94.1942,4700.0
2014-12-17 11:10:00,104.46,104.5,104.31,104.42,6700.0,94.2213,94.2574,94.086,94.1852,6700.0
2014-12-17 11:20:00,104.36,104.67,104.36,104.47,6400.0,94.1311,94.4107,94.1311,94.2303,6400.0
2014-12-17 11:30:00,104.54,104.57,104.3,104.37,13500.0,94.2935,94.3205,94.077,94.1401,13500.0
2014-12-17 11:40:00,104.37,104.57,104.37,104.42,3600.0,94.1401,94.3205,94.1401,94.1852,3600.0
2014-12-17 11:50:00,104.45,104.61,104.37,104.5,7400.0,94.2123,94.3566,94.1401,94.2574,7400.0
2014-12-17 12:00:00,104.56,104.71,104.49,104.71,2800.0,94.3115,94.4468,94.2484,94.4468,2800.0
2014-12-17 12:10:00,104.66,104.82,104.66,104.82,900.0,94.4017,94.546,94.4017,94.546,900.0
2014-12-17 12:20:00,104.76,104.76,104.53,104.53,1200.0,94.4919,94.4919,94.2844,94.2844,1200.0
2014-12-17 12:30:00,104.54,104.68,104.51,104.58,800.0,94.2935,94.4197,94.2664,94.3295,800.0
2014-12-17 12:40:00,104.54,104.58,104.35,104.37,1700.0,94.2935,94.3295,94.1221,94.1401,1700.0
2014-12-17 12:50:00,104.38,104.49,104.37,104.41,2800.0,94.1491,94.2484,94.1401,94.1762,2800.0
2014-12-17 13:00:00,104.43,104.5,104.37,104.49,1600.0,94.1942,94.2574,94.1401,94.2484,1600.0
2014-12-17 13:10:00,104.53,104.53,104.48,104.51,400.0,94.2844,94.2844,94.2393,94.2664,400.0
2014-12-17 13:20:00,104.5,104.71,104.47,104.68,9000.0,94.2574,94.4468,94.2303,94.4197,9000.0
2014-12-17 13:30:00,104.62,104.62,104.51,104.52,10500.0,94.3656,94.3656,94.2664,94.2754,10500.0
2014-12-17 13:40:00,104.54,104.7,104.48,104.66,12800.0,94.2935,94.4378,94.2393,94.4017,12800.0
2014-12-17 13:50:00,104.64,104.98,104.63,104.98,4300.0,94.3837,94.6903,94.3746,94.6903,4300.0
2014-12-17 14:00:00,104.96,105.62,104.84,105.24,22400.0,94.6723,95.2676,94.564,94.9248,22400.0
2014-12-17 14:10:00,105.29,105.69,105.24,105.57,5700.0,94.9699,95.3307,94.9248,95.2225,5700.0
2014-12-17 14:20:00,105.46,105.76,105.43,105.71,12600.0,95.1233,95.3939,95.0962,95.3488,12600.0
2014-12-17 14:30:00,105.74,105.77,105.49,105.67,13100.0,95.3758,95.4029,95.1503,95.3127,13100.0
2014-12-17 14:40:00,105.61,105.63,104.97,105.18,37200.0,95.2586,95.2766,94.6813,94.8707,37200.0
2014-12-17 14:50:00,105.05,105.28,104.89,104.9,21300.0,94.7535,94.9609,94.6091,94.6182,21300.0
2014-12-17 15:00:00,104.91,105.19,104.57,105.11,15000.0,94.6272,94.8797,94.3205,94.8076,15000.0
2014-12-17 15:10:00,105.13,105.51,104.99,105.46,7200.0,94.8256,95.1684,94.6993,95.1233,7200.0
2014-12-17 15:20:00,105.46,105.61,105.21,105.51,9700.0,95.1233,95.2586,94.8978,95.1684,9700.0
2014-12-17 15:30:00,105.57,105.75,105.43,105.62,11500.0,95.2225,95.3849,95.0962,95.2676,11500.0
2014-12-17 15:40:00,105.6,105.98,105.6,105.98,13400.0,95.2496,95.5923,95.2496,95.5923,13400.0
2014-12-17 15:50:00,105.94,105.98,105.56,105.68,28800.0,95.5562,95.5923,95.2135,95.3217,28800.0
2014-12-18 09:30:00,106.12,106.31,106.06,106.31,33700.0,95.7186,95.89,95.6645,95.89,33700.0
2014-12-18 09:40:00,106.45,106.61,106.32,106.32,18300.0,96.0162,96.1606,95.899,95.899,18300.0
2014-12-18 09:50:00,106.33,106.48,106.08,106.46,13400.0,95.908,96.0433,95.6825,96.0253,13400.0
2014-12-18 10:00:00,106.49,106.7,106.49,106.63,15600.0,96.0523,96.2417,96.0523,96.1786,15600.0
2014-12-18 10:10:00,106.55,107.03,106.52,106.82,10300.0,96.1064,96.5394,96.0794,96.35,10300.0
2014-12-18 10:20:00,106.8,106.86,106.67,106.72,13500.0,96.3319,96.3861,96.2147,96.2598,13500.0
2014-12-18 10:30:00,106.76,106.79,106.58,106.72,4800.0,96.2959,96.3229,96.1335,96.2598,4800.0
2014-12-18 10:40:00,106.75,107.02,106.74,106.97,5700.0,96.2868,96.5304,96.2778,96.4853,5700.0
2014-12-18 10:50:00,106.99,107.12,106.99,107.06,9900.0,96.5033,96.6206,96.5033,96.5665,9900.0
2014-12-18 11:00:00,107.01,107.02,106.63,106.65,2900.0,96.5214,96.5304,96.1786,96.1966,2900.0
2014-12-18 11:10:00,106.54,106.83,106.54,106.79,3500.0,96.0974,96.359,96.0974,96.3229,3500.0
2014-12-18 11:20:00,106.91,107.0,106.75,106.89,4300.0,96.4312,96.5123,96.2868,96.4131,4300.0
2014-12-18 11:30:00,106.99,107.17,106.94,107.16,5100.0,96.5033,96.6657,96.4582,96.6567,5100.0
2014-12-18 11:40:00,107.16,107.28,107.06,107.1,3600.0,96.6567,96.7649,96.5665,96.6025,3600.0
2014-12-18 11:50:00,107.11,107.53,107.1,107.47,9500.0,96.6116,96.9904,96.6025,96.9363,9500.0
2014-12-18 12:00:00,107.46,107.51,107.45,107.45,2200.0,96.9272,96.9723,96.9182,96.9182,2200.0
2014-12-18 12:10:00,107.49,107.65,107.41,107.64,6200.0,96.9543,97.0986,96.8821,97.0896,6200.0
2014-12-18 12:20:00,107.6,107.6,107.33,107.44,5300.0,97.0535,97.0535,96.81,96.9092,5300.0
2014-12-18 12:30:00,107.42,107.47,107.3,107.44,2100.0,96.8912,96.9363,96.7829,96.9092,2100.0
2014-12-18 12:40:00,107.44,107.5,107.31,107.44,3800.0,96.9092,96.9633,96.7919,96.9092,3800.0
2014-12-18 12:50:00,107.42,107.43,107.34,107.4,1400.0,96.8912,96.9002,96.819,96.8731,1400.0
2014-12-18 13:00:00,107.36,107.43,107.34,107.38,3200.0,96.837,96.9002,96.819,96.8551,3200.0
2014-12-18 13:10:00,107.38,107.56,107.33,107.44,2900.0,96.8551,97.0174,96.81,96.9092,2900.0
2014-12-18 13:20:00,107.53,107.65,107.52,107.55,3000.0,96.9904,97.0986,96.9814,97.0084,3000.0
2014-12-18 13:30:00,107.58,107.78,107.52,107.66,5500.0,97.0355,97.2159,96.9814,97.1076,5500.0
2014-12-18 13:40:00,107.73,107.74,107.66,107.74,600.0,97.1708,97.1798,97.1076,97.1798,600.0
2014-12-18 13:50:00,107.72,107.72,107.65,107.69,5700.0,97.1618,97.1618,97.0986,97.1347,5700.0
2014-12-18 14:00:00,107.68,107.79,107.63,107.77,5800.0,97.1257,97.2249,97.0806,97.2069,5800.0
2014-12-18 14:10:00,107.77,107.93,107.77,107.91,11700.0,97.2069,97.3512,97.2069,97.3331,11700.0
2014-12-18 14:20:00,107.92,107.94,107.81,107.92,19000.0,97.3422,97.3602,97.2429,97.3422,19000.0
2014-12-18 14:30:00,107.9,108.0,107.85,107.99,11600.0,97.3241,97.4143,97.279,97.4053,11600.0
2014-12-18 14:40:00,107.96,107.99,107.77,107.79,10400.0,97.3782,97.4053,97.2069,97.2249,10400.0
2014-12-18 14:50:00,107.78,107.85,107.7,107.72,4800.0,97.2159,97.279,97.1437,97.1618,4800.0
2014-12-18 15:00:00,107.72,107.94,107.72,107.88,2400.0,97.1618,97.3602,97.1618,97.3061,2400.0
2014-12-18 15:10:00,107.81,107.96,107.79,107.92,18000.0,97.2429,97.3782,97.2249,97.3422,18000.0
2014-12-18 15:20:00,107.92,107.94,107.61,107.63,16200.0,97.3422,97.3602,97.0625,97.0806,16200.0
2014-12-18 15:30:00,107.62,107.69,107.54,107.61,14000.0,97.0716,97.1347,96.9994,97.0625,14000.0
2014-12-18 15:40:00,107.62,107.84,107.61,107.78,19300.0,97.0716,97.27,97.0625,97.2159,19300.0
2014-12-18 15:50:00,107.79,108.12,107.79,108.11,32900.0,97.2249,97.5226,97.2249,97.5135,32900.0
2014-12-19 09:30:00,106.44,106.67,106.36,106.62,67300.0,96.0072,96.2147,95.9351,96.1696,67300.0
2014-12-19 09:40:00,106.61,106.71,106.54,106.63,42500.0,96.1606,96.2508,96.0974,96.1786,42500.0
2014-12-19 09:50:00,106.63,106.67,106.49,106.66,27700.0,96.1786,96.2147,96.0523,96.2057,27700.0
2014-12-19 10:00:00,106.67,106.75,106.58,106.75,5700.0,96.2147,96.2868,96.1335,96.2868,5700.0
2014-12-19 10:10:00,106.7,106.7,106.47,106.64,53300.0,96.2417,96.2417,96.0343,96.1876,53300.0
2014-12-19 10:20:00,106.61,106.61,106.28,106.51,9100.0,96.1606,96.1606,95.8629,96.0704,9100.0
2014-12-19 10:30:00,106.59,106.59,106.3,106.36,20600.0,96.1425,96.1425,95.8809,95.9351,20600.0
2014-12-19 10:40:00,106.46,106.6,106.43,106.5,12000.0,96.0253,96.1515,95.9982,96.0613,12000.0
2014-12-19 10:50:00,106.65,106.92,106.65,106.82,6200.0,96.1966,96.4402,96.1966,96.35,6200.0
2014-12-19 11:00:00,106.82,106.86,106.54,106.61,5500.0,96.35,96.3861,96.0974,96.1606,5500.0
2014-12-19 11:10:00,106.71,106.82,106.66,106.73,2100.0,96.2508,96.35,96.2057,96.2688,2100.0
2014-12-19 11:20:00,106.64,106.73,106.46,106.46,9300.0,96.1876,96.2688,96.0253,96.0253,9300.0
2014-12-19 11:30:00,106.45,106.5,106.08,106.15,34800.0,96.0162,96.0613,95.6825,95.7456,34800.0
2014-12-19 11:40:00,106.2,106.33,106.16,106.25,7200.0,95.7907,95.908,95.7547,95.8358,7200.0
2014-12-19 11:50:00,106.26,106.36,106.22,106.27,4600.0,95.8449,95.9351,95.8088,95.8539,4600.0
2014-12-19 12:00:00,106.23,106.32,106.21,106.32,3100.0,95.8178,95.899,95.7998,95.899,3100.0
2014-12-19 12:10:00,106.32,106.44,106.28,106.39,6400.0,95.899,96.0072,95.8629,95.9621,6400.0
2014-12-19 12:20:00,106.38,106.39,106.25,106.31,2200.0,95.9531,95.9621,95.8358,95.89,2200.0
2014-12-19 12:30:00,106.29,106.3,106.23,106.28,2300.0,95.8719,95.8809,95.8178,95.8629,2300.0
2014-12-19 12:40:00,106.28,106.32,106.26,106.32,2300.0,95.8629,95.899,95.8449,95.899,2300.0
2014-12-19 12:50:00,106.32,106.42,106.26,106.34,7000.0,95.899,95.9892,95.8449,95.917,7000.0
2014-12-19 13:00:00,106.37,106.5,106.37,106.47,10800.0,95.9441,96.0613,95.9441,96.0343,10800.0
2014-12-19 13:10:00,106.44,106.46,106.37,106.41,12800.0,96.0072,96.0253,95.9441,95.9802,12800.0
2014-12-19 13:20:00,106.41,106.42,106.32,106.38,6800.0,95.9802,95.9892,95.899,95.9531,6800.0
2014-12-19 13:30:00,106.45,106.47,106.39,106.47,2600.0,96.0162,96.0343,95.9621,96.0343,2600.0
2014-12-19 13:40:00,106.45,106.5,106.38,106.5,6500.0,96.0162,96.0613,95.9531,96.0613,6500.0
2014-12-19 13:50:00,106.5,106.51,106.46,106.49,5900.0,96.0613,96.0704,96.0253,96.0523,5900.0
2014-12-19 14:00:00,106.51,106.53,106.49,106.52,3700.0,96.0704,96.0884,96.0523,96.0794,3700.0
2014-12-19 14:10:00,106.52,106.64,106.5,106.57,6000.0,96.0794,96.1876,96.0613,96.1245,6000.0
2014-12-19 14:20:00,106.54,106.69,106.52,106.69,11000.0,96.0974,96.2327,96.0794,96.2327,11000.0
2014-12-19 14:30:00,106.69,106.73,106.66,106.72,8100.0,96.2327,96.2688,96.2057,96.2598,8100.0
2014-12-19 14:40:00,106.73,106.84,106.73,106.84,5400.0,96.2688,96.368,96.2688,96.368,5400.0
2014-12-19 14:50:00,106.87,106.98,106.87,106.92,4800.0,96.3951,96.4943,96.3951,96.4402,4800.0
2014-12-19 15:00:00,106.92,106.93,106.85,106.92,1700.0,96.4402,96.4492,96.377,96.4402,1700.0
2014-12-19 15:10:00,106.91,107.12,106.89,107.01,15700.0,96.4312,96.6206,96.4131,96.5214,15700.0
2014-12-19 15:20:00,107.06,107.09,107.0,107.06,7900.0,96.5665,96.5935,96.5123,96.5665,7900.0
2014-12-19 15:30:00,107.07,107.17,107.07,107.16,5800.0,96.5755,96.6657,96.5755,96.6567,5800.0
2014-12-19 15:40:00,107.16,107.19,107.0,107.07,12300.0,96.6567,96.6837,96.5123,96.5755,12300.0
2014-12-19 15:50:00,107.09,107.11,106.78,106.86,26700.0,96.5935,96.6116,96.3139,96.3861,26700.0
2014-12-22 09:30:00,107.44,107.7,107.44,107.59,29200.0,96.9092,97.1437,96.9092,97.0445,29200.0
2014-12-22 09:40:00,107.53,107.77,107.52,107.71,12500.0,96.9904,97.2069,96.9814,97.1527,12500.0
2014-12-22 09:50:00,107.74,108.01,107.74,107.92,3100.0,97.1798,97.4233,97.1798,97.3422,3100.0
2014-12-22 10:00:00,107.95,108.38,107.85,108.34,2700.0,97.3692,97.7571,97.279,97.721,2700.0
2014-12-22 10:10:00,108.31,108.4,108.28,108.3,53900.0,97.6939,97.7751,97.6669,97.6849,53900.0
2014-12-22 10:20:00,108.31,108.45,108.24,108.34,34000.0,97.6939,97.8202,97.6308,97.721,34000.0
2014-12-22 10:30:00,108.39,108.5,108.33,108.49,17100.0,97.7661,97.8653,97.712,97.8563,17100.0
2014-12-22 10:40:00,108.52,108.67,108.51,108.6,6200.0,97.8833,98.0186,97.8743,97.9555,6200.0
2014-12-22 10:50:00,108.72,108.85,108.55,108.82,12800.0,98.0637,98.181,97.9104,98.1539,12800.0
2014-12-22 11:00:00,108.79,108.81,108.6,108.61,6200.0,98.1269,98.1449,97.9555,97.9645,6200.0
2014-12-22 11:10:00,108.62,108.78,108.61,108.71,4600.0,97.9735,98.1179,97.9645,98.0547,4600.0
2014-12-22 11:20:00,108.67,108.8,108.63,108.68,2700.0,98.0186,98.1359,97.9826,98.0277,2700.0
2014-12-22 11:30:00,108.7,108.79,108.65,108.76,6900.0,98.0457,98.1269,98.0006,98.0998,6900.0
2014-12-22 11:40:00,108.79,108.9,108.76,108.9,1700.0,98.1269,98.2261,98.0998,98.2261,1700.0
2014-12-22 11:50:00,108.9,108.95,108.83,108.9,48300.0,98.2261,98.2712,98.163,98.2261,48300.0
2014-12-22 12:00:00,108.88,109.03,108.82,109.0,13500.0,98.2081,98.3434,98.1539,98.3163,13500.0
2014-12-22 12:10:00,108.99,109.03,108.89,108.92,2400.0,98.3073,98.3434,98.2171,98.2441,2400.0
2014-12-22 12:20:00,108.88,109.05,108.87,109.02,2700.0,98.2081,98.3614,98.199,98.3343,2700.0
2014-12-22 12:30:00,109.02,109.23,109.02,109.23,20500.0,98.3343,98.5238,98.3343,98.5238,20500.0
2014-12-22 12:40:00,109.21,109.38,109.12,109.36,15900.0,98.5057,98.6591,98.4245,98.641,15900.0
2014-12-22 12:50:00,109.36,109.58,109.36,109.57,4700.0,98.641,98.8395,98.641,98.8304,4700.0
2014-12-22 13:00:00,109.56,109.64,109.54,109.6,6000.0,98.8214,98.8936,98.8034,98.8575,6000.0
2014-12-22 13:10:00,109.59,109.8,109.59,109.76,26800.0,98.8485,99.0379,98.8485,99.0018,26800.0
2014-12-22 13:20:00,109.75,109.82,109.74,109.77,6300.0,98.9928,99.0559,98.9838,99.0108,6300.0
2014-12-22 13:30:00,109.78,109.85,109.77,109.85,4400.0,99.0199,99.083,99.0108,99.083,4400.0
2014-12-22 13:40:00,109.87,109.93,109.84,109.91,22000.0,99.101,99.1551,99.074,99.1371,22000.0
2014-12-22 13:50:00,109.89,109.93,109.74,109.77,5300.0,99.1191,99.1551,98.9838,99.0108,5300.0
2014-12-22 14:00:00,109.74,109.75,109.71,109.71,2200.0,98.9838,98.9928,98.9567,98.9567,2200.0
2014-12-22 14:10:00,109.68,109.71,109.6,109.6,3500.0,98.9297,98.9567,98.8575,98.8575,3500.0
2014-12-22 14:20:00,109.6,109.63,109.53,109.53,21100.0,98.8575,98.8846,98.7944,98.7944,21100.0
2014-12-22 14:30:00,109.55,109.61,109.53,109.55,21100.0,98.8124,98.8665,98.7944,98.8124,21100.0
2014-12-22 14:40:00,109.58,109.6,109.55,109.58,3600.0,98.8395,98.8575,98.8124,98.8395,3600.0
2014-12-22 14:50:00,109.6,109.62,109.49,109.49,2100.0,98.8575,98.8755,98.7583,98.7583,2100.0
2014-12-22 15:00:00,109.47,109.5,109.42,109.5,28500.0,98.7402,98.7673,98.6951,98.7673,28500.0
2014-12-22 15:10:00,109.49,109.51,109.44,109.5,8900.0,98.7583,98.7763,98.7132,98.7673,8900.0
2014-12-22 15:20:00,109.51,109.59,109.49,109.53,3100.0,98.7763,98.8485,98.7583,98.7944,3100.0
2014-12-22 15:30:00,109.53,109.56,109.46,109.51,5000.0,98.7944,98.8214,98.7312,98.7763,5000.0
2014-12-22 15:40:00,109.52,109.58,109.45,109.5,12300.0,98.7853,98.8395,98.7222,98.7673,12300.0
2014-12-22 15:50:00,109.49,109.53,109.3,109.49,57200.0,98.7583,98.7944,98.5869,98.7583,57200.0
2014-12-23 09:30:00,108.84,109.15,108.75,109.09,38700.0,98.172,98.4516,98.0908,98.3975,38700.0
2014-12-23 09:40:00,109.11,109.22,109.07,109.16,7400.0,98.4155,98.5147,98.3794,98.4606,7400.0
2014-12-23 09:50:00,109.14,109.2,109.04,109.14,12500.0,98.4426,98.4967,98.3524,98.4426,12500.0
2014-12-23 10:00:00,109.15,109.25,109.15,109.25,3100.0,98.4516,98.5418,98.4516,98.5418,3100.0
2014-12-23 10:10:00,109.2,109.31,109.13,109.26,10400.0,98.4967,98.5959,98.4336,98.5508,10400.0
2014-12-23 10:20:00,109.3,109.6,109.3,109.59,32100.0,98.5869,98.8575,98.5869,98.8485,32100.0
2014-12-23 10:30:00,109.48,109.48,109.25,109.27,5200.0,98.7493,98.7493,98.5418,98.5598,5200.0
2014-12-23 10:40:00,109.29,109.32,109.12,109.2,4100.0,98.5779,98.6049,98.4245,98.4967,4100.0
2014-12-23 10:50:00,109.21,109.27,109.18,109.24,2300.0,98.5057,98.5598,98.4787,98.5328,2300.0
2014-12-23 11:00:00,109.24,109.46,109.22,109.37,4100.0,98.5328,98.7312,98.5147,98.65,4100.0
2014-12-23 11:10:00,109.36,109.36,109.18,109.34,28400.0,98.641,98.641,98.4787,98.623,28400.0
2014-12-23 11:20:00,109.29,109.34,109.25,109.33,2600.0,98.5779,98.623,98.5418,98.614,2600.0
2014-12-23 11:30:00,109.32,109.45,109.17,109.17,4100.0,98.6049,98.7222,98.4696,98.4696,4100.0
2014-12-23 11:40:00,109.16,109.19,109.14,109.15,1900.0,98.4606,98.4877,98.4426,98.4516,1900.0
2014-12-23 11:50:00,109.15,109.32,109.15,109.18,3800.0,98.4516,98.6049,98.4516,98.4787,3800.0
2014-12-23 12:00:00,109.18,109.18,109.03,109.03,6200.0,98.4787,98.4787,98.3434,98.3434,6200.0
2014-12-23 12:10:00,109.04,109.04,108.95,109.03,9500.0,98.3524,98.3524,98.2712,98.3434,9500.0
2014-12-23 12:20:00,109.05,109.06,108.96,108.96,3800.0,98.3614,98.3704,98.2802,98.2802,3800.0
2014-12-23 12:30:00,108.9,108.93,108.87,108.93,5500.0,98.2261,98.2532,98.199,98.2532,5500.0
2014-12-23 12:40:00,108.94,109.01,108.92,109.0,5600.0,98.2622,98.3253,98.2441,98.3163,5600.0
2014-12-23 12:50:00,109.0,109.06,109.0,109.05,1900.0,98.3163,98.3704,98.3163,98.3614,1900.0
2014-12-23 13:00:00,109.03,109.04,108.95,108.95,3100.0,98.3434,98.3524,98.2712,98.2712,3100.0
2014-12-23 13:10:00,108.95,108.96,108.93,108.96,1300.0,98.2712,98.2802,98.2532,98.2802,1300.0
2014-12-23 13:20:00,108.98,109.0,108.94,108.98,2700.0,98.2983,98.3163,98.2622,98.2983,2700.0
2014-12-23 13:30:00,108.97,109.03,108.96,109.0,1700.0,98.2892,98.3434,98.2802,98.3163,1700.0
2014-12-23 13:40:00,109.01,109.1,108.99,109.1,9500.0,98.3253,98.4065,98.3073,98.4065,9500.0
2014-12-23 13:50:00,109.08,109.08,108.99,109.01,3000.0,98.3885,98.3885,98.3073,98.3253,3000.0
2014-12-23 14:00:00,108.98,109.03,108.89,108.96,6300.0,98.2983,98.3434,98.2171,98.2802,6300.0
2014-12-23 14:10:00,108.97,109.13,108.96,109.1,2800.0,98.2892,98.4336,98.2802,98.4065,2800.0
2014-12-23 14:20:00,109.11,109.13,109.03,109.13,7600.0,98.4155,98.4336,98.3434,98.4336,7600.0
2014-12-23 14:30:00,109.13,109.17,109.13,109.16,6200.0,98.4336,98.4696,98.4336,98.4606,6200.0
2014-12-23 14:40:00,109.17,109.24,109.16,109.17,6300.0,98.4696,98.5328,98.4606,98.4696,6300.0
2014-12-23 14:50:00,109.19,109.21,109.13,109.14,4200.0,98.4877,98.5057,98.4336,98.4426,4200.0
2014-12-23 15:00:00,109.13,109.2,109.13,109.2,2600.0,98.4336,98.4967,98.4336,98.4967,2600.0
2014-12-23 15:10:00,109.18,109.3,109.16,109.22,4600.0,98.4787,98.5869,98.4606,98.5147,4600.0
2014-12-23 15:20:00,109.28,109.28,109.11,109.12,27100.0,98.5689,98.5689,98.4155,98.4245,27100.0
2014-12-23 15:30:00,109.08,109.13,109.0,109.06,6900.0,98.3885,98.4336,98.3163,98.3704,6900.0
2014-12-23 15:40:00,109.07,109.16,109.03,109.16,10200.0,98.3794,98.4606,98.3434,98.4606,10200.0
2014-12-23 15:50:00,109.15,109.27,109.13,109.18,20600.0,98.4516,98.5598,98.4336,98.4787,20600.0
2014-12-24 09:30:00,109.25,109.4,108.86,109.4,3700.0,98.5418,98.6771,98.19,98.6771,3700.0
2014-12-24 09:40:00,109.32,109.32,109.2,109.27,700.0,98.6049,98.6049,98.4967,98.5598,700.0
2014-12-24 09:50:00,109.28,109.31,108.92,108.94,1900.0,98.5689,98.5959,98.2441,98.2622,1900.0
2014-12-24 10:00:00,109.13,109.24,108.96,109.23,1400.0,98.4336,98.5328,98.2802,98.5238,1400.0
2014-12-24 10:10:00,109.23,109.47,109.23,109.46,1500.0,98.5238,98.7402,98.5238,98.7312,1500.0
2014-12-24 10:20:00,109.39,109.48,109.38,109.48,2100.0,98.6681,98.7493,98.6591,98.7493,2100.0
2014-12-24 10:30:00,109.51,109.6,109.51,109.53,1500.0,98.7763,98.8575,98.7763,98.7944,1500.0
2014-12-24 10:40:00,109.5,109.53,109.5,109.53,200.0,98.7673,98.7944,98.7673,98.7944,200.0
2014-12-24 10:50:00,109.55,109.74,109.55,109.7,2100.0,98.8124,98.9838,98.8124,98.9477,2100.0
2014-12-24 11:00:00,109.67,109.71,109.62,109.68,500.0,98.9206,98.9567,98.8755,98.9297,500.0
2014-12-24 11:10:00,109.68,109.68,109.53,109.55,3700.0,98.9297,98.9297,98.7944,98.8124,3700.0
2014-12-24 11:20:00,109.55,109.62,109.54,109.62,1600.0,98.8124,98.8755,98.8034,98.8755,1600.0
2014-12-24 11:30:00,109.63,109.68,109.63,109.65,1100.0,98.8846,98.9297,98.8846,98.9026,1100.0
2014-12-24 11:40:00,109.66,109.7,109.61,109.63,400.0,98.9116,98.9477,98.8665,98.8846,400.0
2014-12-24 11:50:00,109.65,109.65,109.57,109.57,800.0,98.9026,98.9026,98.8304,98.8304,800.0
2014-12-24 12:00:00,109.58,109.69,109.57,109.64,2700.0,98.8395,98.9387,98.8304,98.8936,2700.0
2014-12-24 12:10:00,109.58,109.65,109.52,109.55,2900.0,98.8395,98.9026,98.7853,98.8124,2900.0
2014-12-24 12:20:00,109.52,109.64,109.52,109.6,4500.0,98.7853,98.8936,98.7853,98.8575,4500.0
2014-12-24 12:30:00,109.59,109.62,109.59,109.62,400.0,98.8485,98.8755,98.8485,98.8755,400.0
2014-12-24 12:40:00,109.61,109.76,109.61,109.7,4000.0,98.8665,99.0018,98.8665,98.9477,4000.0
2014-12-24 12:50:00,109.69,109.76,109.61,109.64,8300.0,98.9387,99.0018,98.8665,98.8936,8300.0
2014-12-26 09:30:00,109.85,109.91,109.36,109.37,1900.0,99.083,99.1371,98.641,98.65,1900.0
2014-12-26 09:40:00,109.35,109.4,109.21,109.37,3000.0,98.632,98.6771,98.5057,98.65,3000.0
2014-12-26 09:50:00,109.4,109.46,109.28,109.34,3900.0,98.6771,98.7312,98.5689,98.623,3900.0
2014-12-26 10:00:00,109.37,109.43,109.3,109.31,10700.0,98.65,98.7042,98.5869,98.5959,10700.0
2014-12-26 10:10:00,109.31,109.49,109.24,109.39,16900.0,98.5959,98.7583,98.5328,98.6681,16900.0
2014-12-26 10:20:00,109.39,109.39,109.29,109.37,9000.0,98.6681,98.6681,98.5779,98.65,9000.0
2014-12-26 10:30:00,109.38,109.38,109.32,109.32,3500.0,98.6591,98.6591,98.6049,98.6049,3500.0
2014-12-26 10:40:00,109.32,109.4,109.32,109.38,5500.0,98.6049,98.6771,98.6049,98.6591,5500.0
2014-12-26 10:50:00,109.38,109.39,109.35,109.37,4000.0,98.6591,98.6681,98.632,98.65,4000.0
2014-12-26 11:00:00,109.37,109.43,109.37,109.42,2200.0,98.65,98.7042,98.65,98.6951,2200.0
2014-12-26 11:10:00,109.4,109.4,109.39,109.39,1200.0,98.6771,98.6771,98.6681,98.6681,1200.0
2014-12-26 11:20:00,109.37,109.4,109.37,109.4,1100.0,98.65,98.6771,98.65,98.6771,1100.0
2014-12-26 11:30:00,109.4,109.41,109.39,109.41,1200.0,98.6771,98.6861,98.6681,98.6861,1200.0
2014-12-26 11:40:00,109.4,109.45,109.38,109.45,3100.0,98.6771,98.7222,98.6591,98.7222,3100.0
2014-12-26 11:50:00,109.46,109.46,109.42,109.42,1000.0,98.7312,98.7312,98.6951,98.6951,1000.0
2014-12-26 12:00:00,109.41,109.41,109.36,109.36,1800.0,98.6861,98.6861,98.641,98.641,1800.0
2014-12-26 12:10:00,109.37,109.41,109.36,109.41,1900.0,98.65,98.6861,98.641,98.6861,1900.0
2014-12-26 12:20:00,109.41,109.41,109.38,109.39,1100.0,98.6861,98.6861,98.6591,98.6681,1100.0
2014-12-26 12:30:00,109.38,109.38,109.34,109.37,2600.0,98.6591,98.6591,98.623,98.65,2600.0
2014-12-26 12:40:00,109.37,109.38,109.34,109.37,1700.0,98.65,98.6591,98.623,98.65,1700.0
2014-12-26 12:50:00,109.39,109.41,109.37,109.37,2200.0,98.6681,98.6861,98.65,98.65,2200.0
2014-12-26 13:00:00,109.36,109.38,109.33,109.36,1900.0,98.641,98.6591,98.614,98.641,1900.0
2014-12-26 13:10:00,109.35,109.45,109.34,109.4,4200.0,98.632,98.7222,98.623,98.6771,4200.0
2014-12-26 13:20:00,109.4,109.4,109.36,109.39,2300.0,98.6771,98.6771,98.641,98.6681,2300.0
2014-12-26 13:30:00,109.39,109.41,109.37,109.37,1500.0,98.6681,98.6861,98.65,98.65,1500.0
2014-12-26 13:40:00,109.38,109.39,109.37,109.39,2800.0,98.6591,98.6681,98.65,98.6681,2800.0
2014-12-26 13:50:00,109.38,109.4,109.36,109.36,2500.0,98.6591,98.6771,98.641,98.641,2500.0
2014-12-26 14:00:00,109.37,109.39,109.36,109.39,2600.0,98.65,98.6681,98.641,98.6681,2600.0
2014-12-26 14:10:00,109.38,109.4,109.31,109.4,7100.0,98.6591,98.6771,98.5959,98.6771,7100.0
2014-12-26 14:20:00,109.4,109.42,109.36,109.4,5700.0,98.6771,98.6951,98.641,98.6771,5700.0
2014-12-26 14:30:00,109.4,109.4,109.22,109.27,3900.0,98.6771,98.6771,98.5147,98.5598,3900.0
2014-12-26 14:40:00,109.25,109.28,109.18,109.22,5400.0,98.5418,98.5689,98.4787,98.5147,5400.0
2014-12-26 14:50:00,109.22,109.5,109.17,109.45,20500.0,98.5147,98.7673,98.4696,98.7222,20500.0
2014-12-26 15:00:00,109.45,109.51,109.41,109.41,3400.0,98.7222,98.7763,98.6861,98.6861,3400.0
2014-12-26 15:10:00,109.43,109.43,109.26,109.3,5400.0,98.7042,98.7042,98.5508,98.5869,5400.0
2014-12-26 15:20:00,109.3,109.33,109.3,109.3,1400.0,98.5869,98.614,98.5869,98.5869,1400.0
2014-12-26 15:30:00,109.3,109.33,109.27,109.31,5300.0,98.5869,98.614,98.5598,98.5959,5300.0
2014-12-26 15:40:00,109.31,109.33,109.27,109.27,5700.0,98.5959,98.614,98.5598,98.5598,5700.0
2014-12-26 15:50:00,109.27,109.34,109.25,109.32,13200.0,98.5598,98.623,98.5418,98.6049,13200.0
2014-12-29 09:30:00,109.17,109.29,109.12,109.2,10600.0,98.4696,98.5779,98.4245,98.4967,10600.0
2014-12-29 09:40:00,109.18,109.43,109.16,109.43,7600.0,98.4787,98.7042,98.4606,98.7042,7600.0
2014-12-29 09:50:00,109.36,109.39,109.29,109.33,4800.0,98.641,98.6681,98.5779,98.614,4800.0
2014-12-29 10:00:00,109.3,109.33,109.15,109.21,11400.0,98.5869,98.614,98.4516,98.5057,11400.0
2014-12-29 10:10:00,109.2,109.26,109.16,109.22,7800.0,98.4967,98.5508,98.4606,98.5147,7800.0
2014-12-29 10:20:00,109.25,109.28,109.16,109.17,10500.0,98.5418,98.5689,98.4606,98.4696,10500.0
2014-12-29 10:30:00,109.16,109.4,109.13,109.4,3900.0,98.4606,98.6771,98.4336,98.6771,3900.0
2014-12-29 10:40:00,109.34,109.39,109.28,109.32,800.0,98.623,98.6681,98.5689,98.6049,800.0
2014-12-29 10:50:00,109.33,109.37,109.28,109.28,1100.0,98.614,98.65,98.5689,98.5689,1100.0
2014-12-29 11:00:00,109.27,109.27,109.12,109.21,4900.0,98.5598,98.5598,98.4245,98.5057,4900.0
2014-12-29 11:10:00,109.27,109.3,109.27,109.28,800.0,98.5598,98.5869,98.5598,98.5689,800.0
2014-12-29 11:20:00,109.36,109.43,109.36,109.37,1500.0,98.641,98.7042,98.641,98.65,1500.0
2014-12-29 11:30:00,109.5,109.52,109.49,109.49,900.0,98.7673,98.7853,98.7583,98.7583,900.0
2014-12-29 11:40:00,109.49,109.5,109.45,109.5,1100.0,98.7583,98.7673,98.7222,98.7673,1100.0
2014-12-29 11:50:00,109.49,109.49,109.36,109.36,1900.0,98.7583,98.7583,98.641,98.641,1900.0
2014-12-29 12:00:00,109.45,109.47,109.45,109.47,400.0,98.7222,98.7402,98.7222,98.7402,400.0
2014-12-29 12:10:00,109.51,109.58,109.48,109.58,3000.0,98.7763,98.8395,98.7493,98.8395,3000.0
2014-12-29 12:20:00,109.59,109.59,109.57,109.57,400.0,98.8485,98.8485,98.8304,98.8304,400.0
2014-12-29 12:30:00,109.52,109.57,109.51,109.52,400.0,98.7853,98.8304,98.7763,98.7853,400.0
2014-12-29 12:40:00,109.49,109.59,109.46,109.59,2000.0,98.7583,98.8485,98.7312,98.8485,2000.0
2014-12-29 12:50:00,109.57,109.58,109.57,109.57,700.0,98.8304,98.8395,98.8304,98.8304,700.0
2014-12-29 13:00:00,109.43,109.48,109.4,109.43,1000.0,98.7042,98.7493,98.6771,98.7042,1000.0
2014-12-29 13:10:00,109.45,109.48,109.44,109.47,3000.0,98.7222,98.7493,98.7132,98.7402,3000.0
2014-12-29 13:20:00,109.45,109.45,109.31,109.36,600.0,98.7222,98.7222,98.5959,98.641,600.0
2014-12-29 13:30:00,109.29,109.3,109.25,109.3,800.0,98.5779,98.5869,98.5418,98.5869,800.0
2014-12-29 13:40:00,109.27,109.32,109.25,109.27,1800.0,98.5598,98.6049,98.5418,98.5598,1800.0
2014-12-29 13:50:00,109.27,109.29,109.15,109.23,3500.0,98.5598,98.5779,98.4516,98.5238,3500.0
2014-12-29 14:00:00,109.17,109.2,109.08,109.09,1800.0,98.4696,98.4967,98.3885,98.3975,1800.0
2014-12-29 14:10:00,109.07,109.21,109.06,109.14,7800.0,98.3794,98.5057,98.3704,98.4426,7800.0
2014-12-29 14:20:00,109.14,109.25,109.14,109.17,1500.0,98.4426,98.5418,98.4426,98.4696,1500.0
2014-12-29 14:30:00,109.19,109.25,109.16,109.22,3000.0,98.4877,98.5418,98.4606,98.5147,3000.0
2014-12-29 14:40:00,109.22,109.24,109.17,109.24,2400.0,98.5147,98.5328,98.4696,98.5328,2400.0
2014-12-29 14:50:00,109.24,109.24,109.2,109.22,1400.0,98.5328,98.5328,98.4967,98.5147,1400.0
2014-12-29 15:00:00,109.22,109.26,109.2,109.21,1100.0,98.5147,98.5508,98.4967,98.5057,1100.0
2014-12-29 15:10:00,109.22,109.22,109.18,109.19,800.0,98.5147,98.5147,98.4787,98.4877,800.0
2014-12-29 15:20:00,109.19,109.27,109.17,109.17,2400.0,98.4877,98.5598,98.4696,98.4696,2400.0
2014-12-29 15:30:00,109.15,109.37,109.14,109.37,16000.0,98.4516,98.65,98.4426,98.65,16000.0
2014-12-29 15:40:00,109.37,109.42,109.37,109.39,2700.0,98.65,98.6951,98.65,98.6681,2700.0
2014-12-29 15:50:00,109.39,109.45,109.36,109.43,20100.0,98.6681,98.7222,98.641,98.7042,20100.0
2014-12-30 09:30:00,108.73,108.82,108.58,108.73,19000.0,98.0728,98.1539,97.9375,98.0728,19000.0
2014-12-30 09:40:00,108.73,108.81,108.65,108.77,53100.0,98.0728,98.1449,98.0006,98.1088,53100.0
2014-12-30 09:50:00,108.73,108.82,108.62,108.64,38700.0,98.0728,98.1539,97.9735,97.9916,38700.0
2014-12-30 10:00:00,108.66,108.86,108.52,108.65,27700.0,98.0096,98.19,97.8833,98.0006,27700.0
2014-12-30 10:10:00,108.64,108.81,108.62,108.68,4500.0,97.9916,98.1449,97.9735,98.0277,4500.0
2014-12-30 10:20:00,108.64,108.67,108.5,108.56,3300.0,97.9916,98.0186,97.8653,97.9194,3300.0
2014-12-30 10:30:00,108.56,108.61,108.41,108.52,6500.0,97.9194,97.9645,97.7841,97.8833,6500.0
2014-12-30 10:40:00,108.53,108.59,108.39,108.52,3600.0,97.8924,97.9465,97.7661,97.8833,3600.0
2014-12-30 10:50:00,108.57,108.58,108.43,108.45,7800.0,97.9284,97.9375,97.8022,97.8202,7800.0
2014-12-30 11:00:00,108.43,108.44,108.26,108.26,3600.0,97.8022,97.8112,97.6488,97.6488,3600.0
2014-12-30 11:10:00,108.25,108.26,108.14,108.21,7800.0,97.6398,97.6488,97.5406,97.6037,7800.0
2014-12-30 11:20:00,108.21,108.36,108.21,108.3,6600.0,97.6037,97.739,97.6037,97.6849,6600.0
2014-12-30 11:30:00,108.2,108.21,108.11,108.21,7400.0,97.5947,97.6037,97.5135,97.6037,7400.0
2014-12-30 11:40:00,108.21,108.23,108.1,108.16,1100.0,97.6037,97.6218,97.5045,97.5586,1100.0
2014-12-30 11:50:00,108.16,108.28,108.14,108.28,1900.0,97.5586,97.6669,97.5406,97.6669,1900.0
2014-12-30 12:00:00,108.25,108.31,108.25,108.31,600.0,97.6398,97.6939,97.6398,97.6939,600.0
2014-12-30 12:10:00,108.3,108.3,108.09,108.15,2200.0,97.6849,97.6849,97.4955,97.5496,2200.0
2014-12-30 12:20:00,108.14,108.14,108.11,108.12,800.0,97.5406,97.5406,97.5135,97.5226,800.0
2014-12-30 12:30:00,108.15,108.15,108.03,108.04,2200.0,97.5496,97.5496,97.4414,97.4504,2200.0
2014-12-30 12:40:00,108.02,108.09,107.99,108.09,1800.0,97.4324,97.4955,97.4053,97.4955,1800.0
2014-12-30 12:50:00,108.09,108.11,108.09,108.11,500.0,97.4955,97.5135,97.4955,97.5135,500.0
2014-12-30 13:00:00,108.11,108.17,108.05,108.06,2700.0,97.5135,97.5677,97.4594,97.4684,2700.0
2014-12-30 13:10:00,108.08,108.09,108.07,108.07,500.0,97.4865,97.4955,97.4775,97.4775,500.0
2014-12-30 13:20:00,108.09,108.18,108.06,108.14,2600.0,97.4955,97.5767,97.4684,97.5406,2600.0
2014-12-30 13:30:00,108.19,108.28,108.19,108.27,800.0,97.5857,97.6669,97.5857,97.6579,800.0
2014-12-30 13:40:00,108.25,108.25,108.11,108.22,3400.0,97.6398,97.6398,97.5135,97.6128,3400.0
2014-12-30 13:50:00,108.23,108.3,108.23,108.28,1300.0,97.6218,97.6849,97.6218,97.6669,1300.0
2014-12-30 14:00:00,108.28,108.34,108.17,108.23,5200.0,97.6669,97.721,97.5677,97.6218,5200.0
2014-12-30 14:10:00,108.24,108.24,108.14,108.14,2000.0,97.6308,97.6308,97.5406,97.5406,2000.0
2014-12-30 14:20:00,108.08,108.18,108.08,108.18,1700.0,97.4865,97.5767,97.4865,97.5767,1700.0
2014-12-30 14:30:00,108.18,108.37,108.18,108.36,9700.0,97.5767,97.7481,97.5767,97.739,9700.0
2014-12-30 14:40:00,108.4,108.42,108.38,108.38,8100.0,97.7751,97.7932,97.7571,97.7571,8100.0
2014-12-30 14:50:00,108.42,108.42,108.37,108.37,3300.0,97.7932,97.7932,97.7481,97.7481,3300.0
2014-12-30 15:00:00,108.35,108.42,108.27,108.28,6500.0,97.73,97.7932,97.6579,97.6669,6500.0
2014-12-30 15:10:00,108.26,108.26,107.97,107.99,6500.0,97.6488,97.6488,97.3873,97.4053,6500.0
2014-12-30 15:20:00,108.0,108.01,107.98,108.0,2400.0,97.4143,97.4233,97.3963,97.4143,2400.0
2014-12-30 15:30:00,108.0,108.19,108.0,108.19,4200.0,97.4143,97.5857,97.4143,97.5857,4200.0
2014-12-30 15:40:00,108.18,108.2,108.15,108.19,8500.0,97.5767,97.5947,97.5496,97.5857,8500.0
2014-12-30 15:50:00,108.2,108.3,108.13,108.18,18600.0,97.5947,97.6849,97.5316,97.5767,18600.0
2014-12-31 09:30:00,108.03,108.18,107.89,107.89,2400.0,97.4414,97.5767,97.3151,97.3151,2400.0
2014-12-31 09:40:00,107.89,107.96,107.76,107.76,1200.0,97.3151,97.3782,97.1978,97.1978,1200.0
2014-12-31 09:50:00,107.84,108.02,107.72,108.02,1200.0,97.27,97.4324,97.1618,97.4324,1200.0
2014-12-31 10:00:00,108.19,108.19,108.18,108.19,300.0,97.5857,97.5857,97.5767,97.5857,300.0
2014-12-31 10:10:00,108.34,108.34,108.29,108.33,900.0,97.721,97.721,97.6759,97.712,900.0
2014-12-31 10:20:00,108.39,108.87,108.39,108.78,5200.0,97.7661,98.199,97.7661,98.1179,5200.0
2014-12-31 10:30:00,108.82,108.82,108.75,108.77,1900.0,98.1539,98.1539,98.0908,98.1088,1900.0
2014-12-31 10:40:00,108.76,109.25,108.76,109.2,8300.0,98.0998,98.5418,98.0998,98.4967,8300.0
2014-12-31 10:50:00,109.29,109.32,109.2,109.24,3500.0,98.5779,98.6049,98.4967,98.5328,3500.0
2014-12-31 11:00:00,109.22,109.25,109.05,109.05,1300.0,98.5147,98.5418,98.3614,98.3614,1300.0
2014-12-31 11:10:00,108.87,108.89,108.73,108.84,4700.0,98.199,98.2171,98.0728,98.172,4700.0
2014-12-31 11:20:00,108.8,108.91,108.78,108.91,2400.0,98.1359,98.2351,98.1179,98.2351,2400.0
2014-12-31 11:30:00,108.94,108.94,108.94,108.94,100.0,98.2622,98.2622,98.2622,98.2622,100.0
2014-12-31 11:40:00,108.97,108.97,108.74,108.74,4900.0,98.2892,98.2892,98.0818,98.0818,4900.0
2014-12-31 11:50:00,108.71,108.79,108.59,108.71,8800.0,98.0547,98.1269,97.9465,98.0547,8800.0
2014-12-31 12:00:00,108.73,108.78,108.58,108.74,4300.0,98.0728,98.1179,97.9375,98.0818,4300.0
2014-12-31 12:10:00,108.74,108.86,108.66,108.74,13000.0,98.0818,98.19,98.0096,98.0818,13000.0
2014-12-31 12:20:00,108.77,108.77,108.41,108.42,5300.0,98.1088,98.1088,97.7841,97.7932,5300.0
2014-12-31 12:30:00,108.42,108.55,108.31,108.42,3400.0,97.7932,97.9104,97.6939,97.7932,3400.0
2014-12-31 12:40:00,108.38,108.53,108.33,108.51,5500.0,97.7571,97.8924,97.712,97.8743,5500.0
2014-12-31 12:50:00,108.48,108.6,108.45,108.55,5700.0,97.8473,97.9555,97.8202,97.9104,5700.0
2014-12-31 13:00:00,108.6,108.75,108.5,108.6,14200.0,97.9555,98.0908,97.8653,97.9555,14200.0
2014-12-31 13:10:00,108.6,108.94,108.55,108.9,9200.0,97.9555,98.2622,97.9104,98.2261,9200.0
2014-12-31 13:20:00,108.9,108.9,108.58,108.64,14700.0,98.2261,98.2261,97.9375,97.9916,14700.0
2014-12-31 13:30:00,108.66,109.04,108.6,109.04,7100.0,98.0096,98.3524,97.9555,98.3524,7100.0
2014-12-31 13:40:00,109.08,109.17,108.71,108.71,24700.0,98.3885,98.4696,98.0547,98.0547,24700.0
2014-12-31 13:50:00,108.73,109.04,108.73,109.0,5800.0,98.0728,98.3524,98.0728,98.3163,5800.0
2014-12-31 14:00:00,109.01,109.03,108.8,108.8,3400.0,98.3253,98.3434,98.1359,98.1359,3400.0
2014-12-31 14:10:00,108.79,108.87,108.62,108.68,5800.0,98.1269,98.199,97.9735,98.0277,5800.0
2014-12-31 14:20:00,108.61,108.61,108.23,108.3,14500.0,97.9645,97.9645,97.6218,97.6849,14500.0
2014-12-31 14:30:00,108.32,108.37,108.09,108.1,5400.0,97.703,97.7481,97.4955,97.5045,5400.0
2014-12-31 14:40:00,107.99,108.19,107.99,108.19,1900.0,97.4053,97.5857,97.4053,97.5857,1900.0
2014-12-31 14:50:00,108.2,108.39,108.2,108.27,11100.0,97.5947,97.7661,97.5947,97.6579,11100.0
2014-12-31 15:00:00,108.27,108.27,108.09,108.09,2200.0,97.6579,97.6579,97.4955,97.4955,2200.0
2014-12-31 15:10:00,108.09,108.41,108.09,108.39,3400.0,97.4955,97.7841,97.4955,97.7661,3400.0
2014-12-31 15:20:00,108.42,108.42,108.21,108.22,6000.0,97.7932,97.7932,97.6037,97.6128,6000.0
2014-12-31 15:30:00,108.23,108.32,108.08,108.17,25200.0,97.6218,97.703,97.4865,97.5677,25200.0
2014-12-31 15:40:00,108.18,108.21,107.96,108.02,39700.0,97.5767,97.6037,97.3782,97.4324,39700.0
2014-12-31 15:50:00,108.02,108.02,107.76,107.84,31100.0,97.4324,97.4324,97.1978,97.27,31100.0
2015-01-02 09:30:00,107.67,108.0,107.67,107.97,18700.0,97.1167,97.4143,97.1167,97.3873,18700.0
2015-01-02 09:40:00,107.93,108.1,107.93,107.99,12700.0,97.3512,97.5045,97.3512,97.4053,12700.0
2015-01-02 09:50:00,107.97,108.21,107.87,108.16,7200.0,97.3873,97.6037,97.2971,97.5586,7200.0
2015-01-02 10:00:00,108.2,108.36,108.06,108.22,12300.0,97.5947,97.739,97.4684,97.6128,12300.0
2015-01-02 10:10:00,108.25,108.41,108.06,108.07,6300.0,97.6398,97.7841,97.4684,97.4775,6300.0
2015-01-02 10:20:00,107.96,108.17,107.92,108.12,7500.0,97.3782,97.5677,97.3422,97.5226,7500.0
2015-01-02 10:30:00,108.13,108.17,107.62,107.76,10800.0,97.5316,97.5677,97.0716,97.1978,10800.0
2015-01-02 10:40:00,107.58,107.6,107.42,107.54,13900.0,97.0355,97.0535,96.8912,96.9994,13900.0
2015-01-02 10:50:00,107.53,107.57,107.32,107.5,13600.0,96.9904,97.0265,96.801,96.9633,13600.0
2015-01-02 11:00:00,107.29,107.33,106.98,107.04,9000.0,96.7739,96.81,96.4943,96.5484,9000.0
2015-01-02 11:10:00,106.96,107.06,106.79,107.02,15700.0,96.4763,96.5665,96.3229,96.5304,15700.0
2015-01-02 11:20:00,106.95,107.23,106.95,107.23,5600.0,96.4672,96.7198,96.4672,96.7198,5600.0
2015-01-02 11:30:00,107.11,107.14,106.93,106.93,8500.0,96.6116,96.6386,96.4492,96.4492,8500.0
2015-01-02 11:40:00,106.96,106.97,106.59,106.64,5000.0,96.4763,96.4853,96.1425,96.1876,5000.0
2015-01-02 11:50:00,106.65,106.82,106.57,106.8,3400.0,96.1966,96.35,96.1245,96.3319,3400.0
2015-01-02 12:00:00,106.9,106.99,106.9,106.93,3400.0,96.4221,96.5033,96.4221,96.4492,3400.0
2015-01-02 12:10:00,106.96,106.99,106.81,106.84,3100.0,96.4763,96.5033,96.341,96.368,3100.0
2015-01-02 12:20:00,106.86,106.86,106.77,106.84,3300.0,96.3861,96.3861,96.3049,96.368,3300.0
2015-01-02 12:30:00,106.89,107.04,106.87,107.04,2800.0,96.4131,96.5484,96.3951,96.5484,2800.0
2015-01-02 12:40:00,106.96,106.99,106.71,106.71,3400.0,96.4763,96.5033,96.2508,96.2508,3400.0
2015-01-02 12:50:00,106.72,106.87,106.7,106.87,3000.0,96.2598,96.3951,96.2417,96.3951,3000.0
2015-01-02 13:00:00,106.85,106.92,106.85,106.92,1300.0,96.377,96.4402,96.377,96.4402,1300.0
2015-01-02 13:10:00,106.86,106.9,106.85,106.87,2400.0,96.3861,96.4221,96.377,96.3951,2400.0
2015-01-02 13:20:00,106.88,107.11,106.88,107.11,2800.0,96.4041,96.6116,96.4041,96.6116,2800.0
2015-01-02 13:30:00,107.0,107.03,106.95,107.0,2600.0,96.5123,96.5394,96.4672,96.5123,2600.0
2015-01-02 13:40:00,106.96,107.13,106.96,107.04,2600.0,96.4763,96.6296,96.4763,96.5484,2600.0
2015-01-02 13:50:00,106.99,107.24,106.99,107.19,3300.0,96.5033,96.7288,96.5033,96.6837,3300.0
2015-01-02 14:00:00,107.19,107.32,107.18,107.3,3100.0,96.6837,96.801,96.6747,96.7829,3100.0
2015-01-02 14:10:00,107.36,107.39,107.19,107.19,6200.0,96.837,96.8641,96.6837,96.6837,6200.0
2015-01-02 14:20:00,107.24,107.59,107.24,107.53,10000.0,96.7288,97.0445,96.7288,96.9904,10000.0
2015-01-02 14:30:00,107.54,107.66,107.46,107.56,7300.0,96.9994,97.1076,96.9272,97.0174,7300.0
2015-01-02 14:40:00,107.55,107.63,107.55,107.56,4500.0,97.0084,97.0806,97.0084,97.0174,4500.0
2015-01-02 14:50:00,107.52,107.57,107.43,107.46,6500.0,96.9814,97.0265,96.9002,96.9272,6500.0
2015-01-02 15:00:00,107.4,107.52,107.35,107.44,9200.0,96.8731,96.9814,96.828,96.9092,9200.0
2015-01-02 15:10:00,107.45,107.45,107.28,107.3,10400.0,96.9182,96.9182,96.7649,96.7829,10400.0
2015-01-02 15:20:00,107.3,107.39,107.3,107.36,6300.0,96.7829,96.8641,96.7829,96.837,6300.0
2015-01-02 15:30:00,107.36,107.46,107.35,107.43,9100.0,96.837,96.9272,96.828,96.9002,9100.0
2015-01-02 15:40:00,107.45,107.67,107.42,107.47,13600.0,96.9182,97.1167,96.8912,96.9363,13600.0
2015-01-02 15:50:00,107.48,107.5,107.33,107.37,27600.0,96.9453,96.9633,96.81,96.8461,27600.0
2015-01-05 09:30:00,105.82,106.09,105.6,105.67,46100.0,95.448,95.6915,95.2496,95.3127,46100.0
2015-01-05 09:40:00,105.6,105.65,105.3,105.64,29000.0,95.2496,95.2947,94.979,95.2856,29000.0
2015-01-05 09:50:00,105.64,105.78,105.08,105.51,14100.0,95.2856,95.4119,94.7805,95.1684,14100.0
2015-01-05 10:00:00,105.4,105.89,105.33,105.66,4100.0,95.0692,95.5111,95.006,95.3037,4100.0
2015-01-05 10:10:00,105.64,105.69,105.48,105.69,5200.0,95.2856,95.3307,95.1413,95.3307,5200.0
2015-01-05 10:20:00,105.69,105.87,105.59,105.59,11700.0,95.3307,95.4931,95.2405,95.2405,11700.0
2015-01-05 10:30:00,105.57,105.57,105.0,105.05,4900.0,95.2225,95.2225,94.7084,94.7535,4900.0
2015-01-05 10:40:00,105.12,105.16,104.76,105.0,18200.0,94.8166,94.8527,94.4919,94.7084,18200.0
2015-01-05 10:50:00,104.98,105.06,104.88,104.93,32400.0,94.6903,94.7625,94.6001,94.6452,32400.0
2015-01-05 11:00:00,104.9,104.93,104.7,104.83,27700.0,94.6182,94.6452,94.4378,94.555,27700.0
2015-01-05 11:10:00,104.79,104.89,104.53,104.6,41500.0,94.5189,94.6091,94.2844,94.3476,41500.0
2015-01-05 11:20:00,104.61,104.63,104.18,104.21,40300.0,94.3566,94.3746,93.9687,93.9958,40300.0
2015-01-05 11:30:00,104.16,104.41,104.13,104.38,16300.0,93.9507,94.1762,93.9236,94.1491,16300.0
2015-01-05 11:40:00,104.35,104.45,104.29,104.31,10000.0,94.1221,94.2123,94.068,94.086,10000.0
2015-01-05 11:50:00,104.28,104.41,104.15,104.23,11800.0,94.0589,94.1762,93.9417,94.0138,11800.0
2015-01-05 12:00:00,104.2,104.35,104.16,104.18,8500.0,93.9868,94.1221,93.9507,93.9687,8500.0
2015-01-05 12:10:00,104.23,104.23,104.07,104.18,2500.0,94.0138,94.0138,93.8695,93.9687,2500.0
2015-01-05 12:20:00,104.13,104.28,103.98,104.12,4300.0,93.9236,94.0589,93.7883,93.9146,4300.0
2015-01-05 12:30:00,104.05,104.19,104.02,104.1,6100.0,93.8515,93.9778,93.8244,93.8966,6100.0
2015-01-05 12:40:00,104.1,104.1,103.98,104.04,23900.0,93.8966,93.8966,93.7883,93.8425,23900.0
2015-01-05 12:50:00,104.06,104.08,103.91,103.97,10800.0,93.8605,93.8785,93.7252,93.7793,10800.0
2015-01-05 13:00:00,103.97,104.02,103.91,103.98,3300.0,93.7793,93.8244,93.7252,93.7883,3300.0
2015-01-05 13:10:00,104.03,104.03,103.74,103.78,5600.0,93.8334,93.8334,93.5719,93.6079,5600.0
2015-01-05 13:20:00,103.81,103.85,103.69,103.81,3100.0,93.635,93.6711,93.5268,93.635,3100.0
2015-01-05 13:30:00,103.84,103.93,103.76,103.77,10500.0,93.6621,93.7432,93.5899,93.5989,10500.0
2015-01-05 13:40:00,103.79,103.91,103.77,103.91,4500.0,93.617,93.7252,93.5989,93.7252,4500.0
2015-01-05 13:50:00,103.89,103.98,103.87,103.98,2800.0,93.7072,93.7883,93.6891,93.7883,2800.0
2015-01-05 14:00:00,103.94,104.04,103.89,103.93,2300.0,93.7523,93.8425,93.7072,93.7432,2300.0
2015-01-05 14:10:00,103.94,104.03,103.76,103.84,3900.0,93.7523,93.8334,93.5899,93.6621,3900.0
2015-01-05 14:20:00,103.83,103.94,103.83,103.88,7100.0,93.653,93.7523,93.653,93.6981,7100.0
2015-01-05 14:30:00,103.88,103.91,103.76,103.79,4000.0,93.6981,93.7252,93.5899,93.617,4000.0
2015-01-05 14:40:00,103.85,103.89,103.65,103.78,5300.0,93.6711,93.7072,93.4907,93.6079,5300.0
2015-01-05 14:50:00,103.79,103.89,103.7,103.74,6300.0,93.617,93.7072,93.5358,93.5719,6300.0
2015-01-05 15:00:00,103.72,103.86,103.72,103.73,6500.0,93.5538,93.6801,93.5538,93.5628,6500.0
2015-01-05 15:10:00,103.76,103.96,103.76,103.94,11200.0,93.5899,93.7703,93.5899,93.7523,11200.0
2015-01-05 15:20:00,103.94,104.02,103.83,103.99,10200.0,93.7523,93.8244,93.653,93.7974,10200.0
2015-01-05 15:30:00,103.97,104.05,103.94,104.05,12100.0,93.7793,93.8515,93.7523,93.8515,12100.0
2015-01-05 15:40:00,104.05,104.13,103.99,104.13,21200.0,93.8515,93.9236,93.7974,93.9236,21200.0
2015-01-05 15:50:00,104.12,104.18,103.76,103.81,46100.0,93.9146,93.9687,93.5899,93.635,46100.0
2015-01-06 09:30:00,102.61,102.7,102.2,102.2,47700.0,92.5526,92.6338,92.1828,92.1828,47700.0
2015-01-06 09:40:00,102.09,102.2,101.94,102.11,21800.0,92.0836,92.1828,91.9483,92.1016,21800.0
2015-01-06 09:50:00,102.15,102.15,101.94,101.94,14800.0,92.1377,92.1377,91.9483,91.9483,14800.0
2015-01-06 10:00:00,101.99,102.03,101.63,101.7,16800.0,91.9934,92.0295,91.6687,91.7318,16800.0
2015-01-06 10:10:00,101.71,102.14,101.7,102.09,29800.0,91.7408,92.1287,91.7318,92.0836,29800.0
2015-01-06 10:20:00,102.15,102.38,102.15,102.33,27500.0,92.1377,92.3452,92.1377,92.3001,27500.0
2015-01-06 10:30:00,102.32,102.32,101.93,101.93,9700.0,92.291,92.291,91.9393,91.9393,9700.0
2015-01-06 10:40:00,101.92,102.07,101.57,101.61,27600.0,91.9303,92.0656,91.6146,91.6506,27600.0
2015-01-06 10:50:00,101.56,101.75,101.48,101.48,17300.0,91.6055,91.7769,91.5334,91.5334,17300.0
2015-01-06 11:00:00,101.47,101.51,101.21,101.46,38000.0,91.5244,91.5604,91.2898,91.5153,38000.0
2015-01-06 11:10:00,101.46,101.55,101.14,101.15,14700.0,91.5153,91.5965,91.2267,91.2357,14700.0
2015-01-06 11:20:00,101.2,101.34,101.1,101.14,12000.0,91.2808,91.4071,91.1906,91.2267,12000.0
2015-01-06 11:30:00,101.15,101.16,100.92,101.1,13400.0,91.2357,91.2447,91.0283,91.1906,13400.0
2015-01-06 11:40:00,101.22,101.26,101.14,101.26,5300.0,91.2989,91.3349,91.2267,91.3349,5300.0
2015-01-06 11:50:00,101.25,101.26,101.04,101.17,6600.0,91.3259,91.3349,91.1365,91.2538,6600.0
2015-01-06 12:00:00,101.0,101.07,100.56,100.68,10100.0,91.1004,91.1636,90.7036,90.8118,10100.0
2015-01-06 12:10:00,100.67,100.91,100.66,100.71,15300.0,90.8028,91.0192,90.7938,90.8389,15300.0
2015-01-06 12:20:00,100.64,100.8,100.64,100.74,3800.0,90.7757,90.92,90.7757,90.8659,3800.0
2015-01-06 12:30:00,100.72,101.11,100.58,101.07,12700.0,90.8479,91.1996,90.7216,91.1636,12700.0
2015-01-06 12:40:00,101.09,101.2,100.94,100.94,12500.0,91.1816,91.2808,91.0463,91.0463,12500.0
2015-01-06 12:50:00,100.99,101.23,100.99,101.0,12100.0,91.0914,91.3079,91.0914,91.1004,12100.0
2015-01-06 13:00:00,101.05,101.05,100.67,100.71,9400.0,91.1455,91.1455,90.8028,90.8389,9400.0
2015-01-06 13:10:00,100.7,100.85,100.63,100.68,8900.0,90.8298,90.9651,90.7667,90.8118,8900.0
2015-01-06 13:20:00,100.67,100.81,100.56,100.8,14200.0,90.8028,90.929,90.7036,90.92,14200.0
2015-01-06 13:30:00,100.79,100.95,100.68,100.93,8400.0,90.911,91.0553,90.8118,91.0373,8400.0
2015-01-06 13:40:00,100.93,101.05,100.86,101.05,9600.0,91.0373,91.1455,90.9741,91.1455,9600.0
2015-01-06 13:50:00,101.02,101.09,100.96,101.08,6800.0,91.1185,91.1816,91.0643,91.1726,6800.0
2015-01-06 14:00:00,101.08,101.23,101.04,101.1,12100.0,91.1726,91.3079,91.1365,91.1906,12100.0
2015-01-06 14:10:00,101.09,101.1,100.87,101.07,6200.0,91.1816,91.1906,90.9832,91.1636,6200.0
2015-01-06 14:20:00,101.1,101.37,101.07,101.3,24100.0,91.1906,91.4342,91.1636,91.371,24100.0
2015-01-06 14:30:00,101.32,101.37,101.13,101.25,12300.0,91.3891,91.4342,91.2177,91.3259,12300.0
2015-01-06 14:40:00,101.26,101.41,101.23,101.31,15200.0,91.3349,91.4702,91.3079,91.38,15200.0
2015-01-06 14:50:00,101.28,101.45,101.18,101.35,11400.0,91.353,91.5063,91.2628,91.4161,11400.0
2015-01-06 15:00:00,101.34,101.39,101.14,101.23,17500.0,91.4071,91.4522,91.2267,91.3079,17500.0
2015-01-06 15:10:00,101.19,101.4,101.18,101.29,18700.0,91.2718,91.4612,91.2628,91.362,18700.0
2015-01-06 15:20:00,101.32,101.46,101.2,101.31,19600.0,91.3891,91.5153,91.2808,91.38,19600.0
2015-01-06 15:30:00,101.32,101.32,101.19,101.19,12300.0,91.3891,91.3891,91.2718,91.2718,12300.0
2015-01-06 15:40:00,101.18,101.2,101.05,101.05,20400.0,91.2628,91.2808,91.1455,91.1455,20400.0
2015-01-06 15:50:00,101.06,101.1,100.54,100.76,77300.0,91.1545,91.1906,90.6855,90.884,77300.0
2015-01-07 09:30:00,100.48,100.6,100.4,100.4,34800.0,90.6314,90.7396,90.5592,90.5592,34800.0
2015-01-07 09:40:00,100.4,100.71,100.28,100.66,24300.0,90.5592,90.8389,90.451,90.7938,24300.0
2015-01-07 09:50:00,100.63,100.94,100.6,100.84,28300.0,90.7667,91.0463,90.7396,90.9561,28300.0
2015-01-07 10:00:00,100.82,101.1,100.71,101.08,17200.0,90.9381,91.1906,90.8389,91.1726,17200.0
2015-01-07 10:10:00,101.09,101.09,100.89,100.97,12300.0,91.1816,91.1816,91.0012,91.0734,12300.0
2015-01-07 10:20:00,100.98,101.21,100.98,101.1,15100.0,91.0824,91.2898,91.0824,91.1906,15100.0
2015-01-07 10:30:00,101.09,101.11,100.83,100.83,25700.0,91.1816,91.1996,90.9471,90.9471,25700.0
2015-01-07 10:40:00,100.83,100.91,100.68,100.86,12500.0,90.9471,91.0192,90.8118,90.9741,12500.0
2015-01-07 10:50:00,100.89,101.07,100.83,100.83,7200.0,91.0012,91.1636,90.9471,90.9471,7200.0
2015-01-07 11:00:00,100.9,100.97,100.58,100.58,12800.0,91.0102,91.0734,90.7216,90.7216,12800.0
2015-01-07 11:10:00,100.59,100.65,100.48,100.55,9000.0,90.7306,90.7847,90.6314,90.6945,9000.0
2015-01-07 11:20:00,100.49,100.51,100.21,100.26,8400.0,90.6404,90.6585,90.3879,90.433,8400.0
2015-01-07 11:30:00,100.36,100.6,100.31,100.58,20800.0,90.5232,90.7396,90.4781,90.7216,20800.0
2015-01-07 11:40:00,100.58,100.71,100.5,100.59,11300.0,90.7216,90.8389,90.6494,90.7306,11300.0
2015-01-07 11:50:00,100.64,101.06,100.63,101.05,13100.0,90.7757,91.1545,90.7667,91.1455,13100.0
2015-01-07 12:00:00,101.05,101.24,100.98,101.11,17400.0,91.1455,91.3169,91.0824,91.1996,17400.0
2015-01-07 12:10:00,101.08,101.12,100.99,101.12,22500.0,91.1726,91.2087,91.0914,91.2087,22500.0
2015-01-07 12:20:00,101.09,101.15,100.97,101.13,10200.0,91.1816,91.2357,91.0734,91.2177,10200.0
2015-01-07 12:30:00,101.13,101.25,101.09,101.17,12900.0,91.2177,91.3259,91.1816,91.2538,12900.0
2015-01-07 12:40:00,101.17,101.25,101.09,101.2,13700.0,91.2538,91.3259,91.1816,91.2808,13700.0
2015-01-07 12:50:00,101.17,101.23,101.04,101.17,65800.0,91.2538,91.3079,91.1365,91.2538,65800.0
2015-01-07 13:00:00,101.17,101.41,101.15,101.15,8500.0,91.2538,91.4702,91.2357,91.2357,8500.0
2015-01-07 13:10:00,101.16,101.38,101.14,101.32,7500.0,91.2447,91.4432,91.2267,91.3891,7500.0
2015-01-07 13:20:00,101.35,101.35,101.08,101.1,13900.0,91.4161,91.4161,91.1726,91.1906,13900.0
2015-01-07 13:30:00,101.13,101.13,101.0,101.03,8800.0,91.2177,91.2177,91.1004,91.1275,8800.0
2015-01-07 13:40:00,101.1,101.31,101.1,101.28,7300.0,91.1906,91.38,91.1906,91.353,7300.0
2015-01-07 13:50:00,101.28,101.36,101.2,101.34,9000.0,91.353,91.4251,91.2808,91.4071,9000.0
2015-01-07 14:00:00,101.26,101.3,101.1,101.17,12100.0,91.3349,91.371,91.1906,91.2538,12100.0
2015-01-07 14:10:00,101.17,101.29,100.96,101.01,15300.0,91.2538,91.362,91.0643,91.1094,15300.0
2015-01-07 14:20:00,101.04,101.1,100.93,100.95,14700.0,91.1365,91.1906,91.0373,91.0553,14700.0
2015-01-07 14:30:00,100.95,101.17,100.94,101.07,11800.0,91.0553,91.2538,91.0463,91.1636,11800.0
2015-01-07 14:40:00,101.06,101.13,101.0,101.1,21000.0,91.1545,91.2177,91.1004,91.1906,21000.0
2015-01-07 14:50:00,101.1,101.1,100.98,101.01,15100.0,91.1906,91.1906,91.0824,91.1094,15100.0
2015-01-07 15:00:00,101.04,101.28,101.04,101.28,7500.0,91.1365,91.353,91.1365,91.353,7500.0
2015-01-07 15:10:00,101.3,101.31,101.2,101.26,5300.0,91.371,91.38,91.2808,91.3349,5300.0
2015-01-07 15:20:00,101.26,101.3,101.07,101.14,13200.0,91.3349,91.371,91.1636,91.2267,13200.0
2015-01-07 15:30:00,101.19,101.23,101.14,101.18,6100.0,91.2718,91.3079,91.2267,91.2628,6100.0
2015-01-07 15:40:00,101.19,101.25,101.12,101.12,10900.0,91.2718,91.3259,91.2087,91.2087,10900.0
2015-01-07 15:50:00,101.12,101.31,101.11,101.26,20700.0,91.2087,91.38,91.1996,91.3349,20700.0
2015-01-08 09:30:00,101.94,102.44,101.85,102.43,40100.0,91.9483,92.3993,91.8671,92.3903,40100.0
2015-01-08 09:40:00,102.46,102.87,102.46,102.87,7800.0,92.4173,92.7871,92.4173,92.7871,7800.0
2015-01-08 09:50:00,102.89,103.12,102.81,103.12,3500.0,92.8052,93.0126,92.733,93.0126,3500.0
2015-01-08 10:00:00,103.12,103.53,103.09,103.53,33700.0,93.0126,93.3824,92.9856,93.3824,33700.0
2015-01-08 10:10:00,103.52,103.56,103.34,103.39,5400.0,93.3734,93.4095,93.2111,93.2562,5400.0
2015-01-08 10:20:00,103.42,103.65,103.37,103.62,6600.0,93.2832,93.4907,93.2381,93.4636,6600.0
2015-01-08 10:30:00,103.65,103.74,103.54,103.7,6300.0,93.4907,93.5719,93.3915,93.5358,6300.0
2015-01-08 10:40:00,103.68,103.81,103.6,103.76,5500.0,93.5177,93.635,93.4456,93.5899,5500.0
2015-01-08 10:50:00,103.73,103.88,103.57,103.88,7200.0,93.5628,93.6981,93.4185,93.6981,7200.0
2015-01-08 11:00:00,104.0,104.13,103.94,104.08,4600.0,93.8064,93.9236,93.7523,93.8785,4600.0
2015-01-08 11:10:00,104.08,104.15,103.96,104.15,10600.0,93.8785,93.9417,93.7703,93.9417,10600.0
2015-01-08 11:20:00,104.16,104.25,104.06,104.06,22200.0,93.9507,94.0319,93.8605,93.8605,22200.0
2015-01-08 11:30:00,104.03,104.12,103.8,103.91,31100.0,93.8334,93.9146,93.626,93.7252,31100.0
2015-01-08 11:40:00,103.86,103.96,103.8,103.96,5700.0,93.6801,93.7703,93.626,93.7703,5700.0
2015-01-08 11:50:00,103.94,103.95,103.62,103.62,4800.0,93.7523,93.7613,93.4636,93.4636,4800.0
2015-01-08 12:00:00,103.6,103.6,103.46,103.47,3800.0,93.4456,93.4456,93.3193,93.3283,3800.0
2015-01-08 12:10:00,103.4,103.4,103.23,103.32,10000.0,93.2652,93.2652,93.1119,93.193,10000.0
2015-01-08 12:20:00,103.32,103.45,103.29,103.45,9100.0,93.193,93.3103,93.166,93.3103,9100.0
2015-01-08 12:30:00,103.5,103.56,103.5,103.53,5200.0,93.3554,93.4095,93.3554,93.3824,5200.0
2015-01-08 12:40:00,103.57,103.59,103.55,103.56,2200.0,93.4185,93.4366,93.4005,93.4095,2200.0
2015-01-08 12:50:00,103.57,103.76,103.57,103.76,8800.0,93.4185,93.5899,93.4185,93.5899,8800.0
2015-01-08 13:00:00,103.75,103.77,103.65,103.77,1900.0,93.5809,93.5989,93.4907,93.5989,1900.0
2015-01-08 13:10:00,103.82,103.82,103.54,103.66,9200.0,93.644,93.644,93.3915,93.4997,9200.0
2015-01-08 13:20:00,103.64,103.68,103.53,103.63,6600.0,93.4817,93.5177,93.3824,93.4726,6600.0
2015-01-08 13:30:00,103.68,103.72,103.53,103.53,7400.0,93.5177,93.5538,93.3824,93.3824,7400.0
2015-01-08 13:40:00,103.57,103.57,103.46,103.51,4200.0,93.4185,93.4185,93.3193,93.3644,4200.0
2015-01-08 13:50:00,103.5,103.51,103.32,103.38,6800.0,93.3554,93.3644,93.193,93.2471,6800.0
2015-01-08 14:00:00,103.38,103.45,103.35,103.45,2500.0,93.2471,93.3103,93.2201,93.3103,2500.0
2015-01-08 14:10:00,103.45,103.45,103.38,103.38,2300.0,93.3103,93.3103,93.2471,93.2471,2300.0
2015-01-08 14:20:00,103.43,103.53,103.43,103.48,4200.0,93.2922,93.3824,93.2922,93.3373,4200.0
2015-01-08 14:30:00,103.5,103.5,103.45,103.47,3000.0,93.3554,93.3554,93.3103,93.3283,3000.0
2015-01-08 14:40:00,103.46,103.47,103.43,103.44,3100.0,93.3193,93.3283,93.2922,93.3013,3100.0
2015-01-08 14:50:00,103.42,103.42,103.37,103.38,5100.0,93.2832,93.2832,93.2381,93.2471,5100.0
2015-01-08 15:00:00,103.38,103.45,103.35,103.36,6800.0,93.2471,93.3103,93.2201,93.2291,6800.0
2015-01-08 15:10:00,103.36,103.43,103.33,103.4,11400.0,93.2291,93.2922,93.2021,93.2652,11400.0
2015-01-08 15:20:00,103.43,103.47,103.38,103.4,4000.0,93.2922,93.3283,93.2471,93.2652,4000.0
2015-01-08 15:30:00,103.39,103.45,103.34,103.35,9300.0,93.2562,93.3103,93.2111,93.2201,9300.0
2015-01-08 15:40:00,103.34,103.42,103.18,103.41,17100.0,93.2111,93.2832,93.0668,93.2742,17100.0
2015-01-08 15:50:00,103.44,103.54,103.39,103.41,35700.0,93.3013,93.3915,93.2562,93.2742,35700.0
2015-01-09 09:30:00,103.24,103.24,102.68,102.75,14500.0,93.1209,93.1209,92.6158,92.6789,14500.0
2015-01-09 09:40:00,102.77,102.98,102.33,102.43,13000.0,92.6969,92.8864,92.3001,92.3903,13000.0
2015-01-09 09:50:00,102.48,102.61,102.13,102.14,13500.0,92.4354,92.5526,92.1197,92.1287,13500.0
2015-01-09 10:00:00,102.08,102.71,102.03,102.71,10000.0,92.0746,92.6428,92.0295,92.6428,10000.0
2015-01-09 10:10:00,102.81,102.87,102.63,102.63,5000.0,92.733,92.7871,92.5707,92.5707,5000.0
2015-01-09 10:20:00,102.68,102.7,102.04,102.07,6100.0,92.6158,92.6338,92.0385,92.0656,6100.0
2015-01-09 10:30:00,102.07,102.19,101.77,102.19,10100.0,92.0656,92.1738,91.795,92.1738,10100.0
2015-01-09 10:40:00,102.09,102.12,101.84,102.12,8300.0,92.0836,92.1106,91.8581,92.1106,8300.0
2015-01-09 10:50:00,102.05,102.06,101.74,101.75,7400.0,92.0475,92.0565,91.7679,91.7769,7400.0
2015-01-09 11:00:00,101.71,101.72,101.45,101.48,23400.0,91.7408,91.7499,91.5063,91.5334,23400.0
2015-01-09 11:10:00,101.47,101.47,100.97,101.41,17900.0,91.5244,91.5244,91.0734,91.4702,17900.0
2015-01-09 11:20:00,101.44,101.53,101.26,101.48,9400.0,91.4973,91.5785,91.3349,91.5334,9400.0
2015-01-09 11:30:00,101.49,101.73,101.41,101.73,23900.0,91.5424,91.7589,91.4702,91.7589,23900.0
2015-01-09 11:40:00,101.75,101.82,101.74,101.81,1100.0,91.7769,91.8401,91.7679,91.831,1100.0
2015-01-09 11:50:00,101.82,101.91,101.82,101.91,2000.0,91.8401,91.9212,91.8401,91.9212,2000.0
2015-01-09 12:00:00,101.91,102.0,101.89,101.91,3500.0,91.9212,92.0024,91.9032,91.9212,3500.0
2015-01-09 12:10:00,101.91,101.92,101.83,101.92,3400.0,91.9212,91.9303,91.8491,91.9303,3400.0
2015-01-09 12:20:00,101.89,101.89,101.78,101.8,900.0,91.9032,91.9032,91.804,91.822,900.0
2015-01-09 12:30:00,101.77,101.91,101.77,101.82,3200.0,91.795,91.9212,91.795,91.8401,3200.0
2015-01-09 12:40:00,101.85,101.92,101.8,101.81,2800.0,91.8671,91.9303,91.822,91.831,2800.0
2015-01-09 12:50:00,101.85,101.87,101.6,101.66,3900.0,91.8671,91.8852,91.6416,91.6957,3900.0
2015-01-09 13:00:00,101.59,101.77,101.46,101.77,10600.0,91.6326,91.795,91.5153,91.795,10600.0
2015-01-09 13:10:00,101.73,101.85,101.7,101.74,11700.0,91.7589,91.8671,91.7318,91.7679,11700.0
2015-01-09 13:20:00,101.75,101.75,101.65,101.65,2100.0,91.7769,91.7769,91.6867,91.6867,2100.0
2015-01-09 13:30:00,101.66,101.8,101.65,101.69,9200.0,91.6957,91.822,91.6867,91.7228,9200.0
2015-01-09 13:40:00,101.69,101.8,101.56,101.8,5400.0,91.7228,91.822,91.6055,91.822,5400.0
2015-01-09 13:50:00,101.86,101.86,101.74,101.77,1800.0,91.8761,91.8761,91.7679,91.795,1800.0
2015-01-09 14:00:00,101.75,101.87,101.72,101.86,24600.0,91.7769,91.8852,91.7499,91.8761,24600.0
2015-01-09 14:10:00,101.85,101.96,101.85,101.95,5800.0,91.8671,91.9663,91.8671,91.9573,5800.0
2015-01-09 14:20:00,101.92,102.02,101.89,102.02,1500.0,91.9303,92.0205,91.9032,92.0205,1500.0
2015-01-09 14:30:00,102.04,102.09,101.96,102.06,4400.0,92.0385,92.0836,91.9663,92.0565,4400.0
2015-01-09 14:40:00,102.06,102.09,102.01,102.02,2200.0,92.0565,92.0836,92.0114,92.0205,2200.0
2015-01-09 14:50:00,102.02,102.11,102.02,102.11,1700.0,92.0205,92.1016,92.0205,92.1016,1700.0
2015-01-09 15:00:00,102.12,102.3,102.12,102.27,4900.0,92.1106,92.273,92.1106,92.2459,4900.0
2015-01-09 15:10:00,102.31,102.36,102.26,102.36,5800.0,92.282,92.3271,92.2369,92.3271,5800.0
2015-01-09 15:20:00,102.37,102.44,102.29,102.3,14700.0,92.3361,92.3993,92.264,92.273,14700.0
2015-01-09 15:30:00,102.32,102.34,102.17,102.23,8600.0,92.291,92.3091,92.1557,92.2099,8600.0
2015-01-09 15:40:00,102.24,102.45,102.23,102.43,21000.0,92.2189,92.4083,92.2099,92.3903,21000.0
2015-01-09 15:50:00,102.42,102.43,102.03,102.07,19200.0,92.3812,92.3903,92.0295,92.0656,19200.0
2015-01-12 09:30:00,104.45,104.54,103.43,103.52,81400.0,94.2123,94.2935,93.2922,93.3734,81400.0
2015-01-12 09:40:00,103.47,103.51,103.0,103.0,47900.0,93.3283,93.3644,92.9044,92.9044,47900.0
2015-01-12 09:50:00,102.97,103.15,102.6,102.91,34400.0,92.8773,93.0397,92.5436,92.8232,34400.0
2015-01-12 10:00:00,102.93,103.37,102.76,103.22,14000.0,92.8413,93.2381,92.6879,93.1028,14000.0
2015-01-12 10:10:00,103.13,103.46,103.11,103.23,11300.0,93.0217,93.3193,93.0036,93.1119,11300.0
2015-01-12 10:20:00,103.22,103.35,103.07,103.12,16700.0,93.1028,93.2201,92.9675,93.0126,16700.0
2015-01-12 10:30:00,103.12,103.55,102.96,103.55,12000.0,93.0126,93.4005,92.8683,93.4005,12000.0
2015-01-12 10:40:00,103.56,103.97,103.47,103.86,11400.0,93.4095,93.7793,93.3283,93.6801,11400.0
2015-01-12 10:50:00,103.86,104.14,103.83,104.13,13100.0,93.6801,93.9327,93.653,93.9236,13100.0
2015-01-12 11:00:00,104.17,104.49,104.03,104.03,24800.0,93.9597,94.2484,93.8334,93.8334,24800.0
2015-01-12 11:10:00,104.1,104.14,103.67,103.86,47400.0,93.8966,93.9327,93.5087,93.6801,47400.0
2015-01-12 11:20:00,103.91,104.05,103.86,103.91,5300.0,93.7252,93.8515,93.6801,93.7252,5300.0
2015-01-12 11:30:00,103.95,104.09,103.81,104.03,8300.0,93.7613,93.8876,93.635,93.8334,8300.0
2015-01-12 11:40:00,104.01,104.03,103.73,103.77,18000.0,93.8154,93.8334,93.5628,93.5989,18000.0
2015-01-12 11:50:00,103.66,103.67,103.5,103.61,7400.0,93.4997,93.5087,93.3554,93.4546,7400.0
2015-01-12 12:00:00,103.65,103.75,103.48,103.57,45300.0,93.4907,93.5809,93.3373,93.4185,45300.0
2015-01-12 12:10:00,103.56,103.63,103.46,103.46,7900.0,93.4095,93.4726,93.3193,93.3193,7900.0
2015-01-12 12:20:00,103.47,103.55,103.46,103.55,6000.0,93.3283,93.4005,93.3193,93.4005,6000.0
2015-01-12 12:30:00,103.54,103.54,103.43,103.46,8800.0,93.3915,93.3915,93.2922,93.3193,8800.0
2015-01-12 12:40:00,103.45,103.48,103.38,103.43,8200.0,93.3103,93.3373,93.2471,93.2922,8200.0
2015-01-12 12:50:00,103.4,103.49,103.29,103.34,11900.0,93.2652,93.3464,93.166,93.2111,11900.0
2015-01-12 13:00:00,103.37,103.52,103.37,103.41,5800.0,93.2381,93.3734,93.2381,93.2742,5800.0
2015-01-12 13:10:00,103.38,103.47,103.32,103.45,7200.0,93.2471,93.3283,93.193,93.3103,7200.0
2015-01-12 13:20:00,103.39,103.46,103.3,103.45,25100.0,93.2562,93.3193,93.175,93.3103,25100.0
2015-01-12 13:30:00,103.46,103.55,103.43,103.55,15100.0,93.3193,93.4005,93.2922,93.4005,15100.0
2015-01-12 13:40:00,103.55,103.6,103.37,103.59,7600.0,93.4005,93.4456,93.2381,93.4366,7600.0
2015-01-12 13:50:00,103.6,103.73,103.56,103.67,13900.0,93.4456,93.5628,93.4095,93.5087,13900.0
2015-01-12 14:00:00,103.67,103.78,103.57,103.6,9100.0,93.5087,93.6079,93.4185,93.4456,9100.0
2015-01-12 14:10:00,103.6,103.74,103.39,103.39,12800.0,93.4456,93.5719,93.2562,93.2562,12800.0
2015-01-12 14:20:00,103.36,103.62,103.36,103.54,20100.0,93.2291,93.4636,93.2291,93.3915,20100.0
2015-01-12 14:30:00,103.59,103.59,103.31,103.36,14200.0,93.4366,93.4366,93.184,93.2291,14200.0
2015-01-12 14:40:00,103.33,103.39,103.24,103.36,9100.0,93.2021,93.2562,93.1209,93.2291,9100.0
2015-01-12 14:50:00,103.35,103.37,103.22,103.33,14400.0,93.2201,93.2381,93.1028,93.2021,14400.0
2015-01-12 15:00:00,103.27,103.36,103.16,103.2,10300.0,93.1479,93.2291,93.0487,93.0848,10300.0
2015-01-12 15:10:00,103.19,103.37,103.17,103.3,19800.0,93.0758,93.2381,93.0577,93.175,19800.0
2015-01-12 15:20:00,103.3,103.48,103.19,103.42,42400.0,93.175,93.3373,93.0758,93.2832,42400.0
2015-01-12 15:30:00,103.42,103.42,102.99,103.15,26200.0,93.2832,93.2832,92.8954,93.0397,26200.0
2015-01-12 15:40:00,103.14,103.53,103.12,103.48,29300.0,93.0307,93.3824,93.0126,93.3373,29300.0
2015-01-12 15:50:00,103.47,103.63,103.4,103.41,73700.0,93.3283,93.4726,93.2652,93.2742,73700.0
2015-01-13 09:30:00,104.1,104.77,104.09,104.63,29400.0,93.8966,94.5009,93.8876,94.3746,29400.0
2015-01-13 09:40:00,104.66,104.78,104.56,104.61,10900.0,94.4017,94.5099,94.3115,94.3566,10900.0
2015-01-13 09:50:00,104.65,104.93,104.59,104.92,9200.0,94.3927,94.6452,94.3386,94.6362,9200.0
2015-01-13 10:00:00,104.96,105.0,104.79,104.93,14100.0,94.6723,94.7084,94.5189,94.6452,14100.0
2015-01-13 10:10:00,104.92,105.08,104.9,105.0,10600.0,94.6362,94.7805,94.6182,94.7084,10600.0
2015-01-13 10:20:00,104.98,105.25,104.98,105.19,4300.0,94.6903,94.9339,94.6903,94.8797,4300.0
2015-01-13 10:30:00,105.19,105.23,105.02,105.23,8300.0,94.8797,94.9158,94.7264,94.9158,8300.0
2015-01-13 10:40:00,105.24,105.32,105.15,105.19,6200.0,94.9248,94.997,94.8437,94.8797,6200.0
2015-01-13 10:50:00,105.21,105.22,104.94,104.95,12000.0,94.8978,94.9068,94.6542,94.6633,12000.0
2015-01-13 11:00:00,104.96,105.02,104.9,104.9,15200.0,94.6723,94.7264,94.6182,94.6182,15200.0
2015-01-13 11:10:00,104.85,104.95,104.72,104.73,5400.0,94.5731,94.6633,94.4558,94.4648,5400.0
2015-01-13 11:20:00,104.75,104.82,104.51,104.82,8500.0,94.4829,94.546,94.2664,94.546,8500.0
2015-01-13 11:30:00,104.83,104.93,104.71,104.88,6400.0,94.555,94.6452,94.4468,94.6001,6400.0
2015-01-13 11:40:00,104.8,104.81,104.62,104.75,6200.0,94.528,94.537,94.3656,94.4829,6200.0
2015-01-13 11:50:00,104.72,104.74,104.53,104.53,2600.0,94.4558,94.4738,94.2844,94.2844,2600.0
2015-01-13 12:00:00,104.53,104.6,104.22,104.34,21600.0,94.2844,94.3476,94.0048,94.1131,21600.0
2015-01-13 12:10:00,104.39,104.44,104.3,104.43,5500.0,94.1582,94.2033,94.077,94.1942,5500.0
2015-01-13 12:20:00,104.46,104.46,104.19,104.42,6100.0,94.2213,94.2213,93.9778,94.1852,6100.0
2015-01-13 12:30:00,104.43,104.43,104.29,104.32,6900.0,94.1942,94.1942,94.068,94.095,6900.0
2015-01-13 12:40:00,104.35,104.35,103.98,104.17,24500.0,94.1221,94.1221,93.7883,93.9597,24500.0
2015-01-13 12:50:00,104.18,104.2,104.14,104.15,5200.0,93.9687,93.9868,93.9327,93.9417,5200.0
2015-01-13 13:00:00,104.16,104.28,104.16,104.19,2700.0,93.9507,94.0589,93.9507,93.9778,2700.0
2015-01-13 13:10:00,104.21,104.21,104.09,104.14,2500.0,93.9958,93.9958,93.8876,93.9327,2500.0
2015-01-13 13:20:00,104.12,104.15,103.73,103.8,7800.0,93.9146,93.9417,93.5628,93.626,7800.0
2015-01-13 13:30:00,103.75,103.79,103.61,103.67,7100.0,93.5809,93.617,93.4546,93.5087,7100.0
2015-01-13 13:40:00,103.62,103.68,103.53,103.53,11400.0,93.4636,93.5177,93.3824,93.3824,11400.0
2015-01-13 13:50:00,103.51,103.55,103.04,103.44,37200.0,93.3644,93.4005,92.9405,93.3013,37200.0
2015-01-13 14:00:00,103.39,103.4,102.86,103.04,11300.0,93.2562,93.2652,92.7781,92.9405,11300.0
2015-01-13 14:10:00,103.08,103.34,102.94,103.34,14100.0,92.9766,93.2111,92.8503,93.2111,14100.0
2015-01-13 14:20:00,103.35,103.77,103.28,103.77,8500.0,93.2201,93.5989,93.157,93.5989,8500.0
2015-01-13 14:30:00,103.77,103.82,103.55,103.66,13500.0,93.5989,93.644,93.4005,93.4997,13500.0
2015-01-13 14:40:00,103.65,103.69,103.54,103.63,17900.0,93.4907,93.5268,93.3915,93.4726,17900.0
2015-01-13 14:50:00,103.61,103.73,103.27,103.28,16500.0,93.4546,93.5628,93.1479,93.157,16500.0
2015-01-13 15:00:00,103.27,103.27,102.95,102.99,10200.0,93.1479,93.1479,92.8593,92.8954,10200.0
2015-01-13 15:10:00,103.04,103.71,103.01,103.5,18200.0,92.9405,93.5448,92.9134,93.3554,18200.0
2015-01-13 15:20:00,103.55,103.73,103.43,103.52,19800.0,93.4005,93.5628,93.2922,93.3734,19800.0
2015-01-13 15:30:00,103.47,104.0,103.44,103.92,25300.0,93.3283,93.8064,93.3013,93.7342,25300.0
2015-01-13 15:40:00,103.92,104.05,103.5,103.5,22500.0,93.7342,93.8515,93.3554,93.3554,22500.0
2015-01-13 15:50:00,103.51,103.55,103.41,103.45,40600.0,93.3644,93.4005,93.2742,93.3103,40600.0
2015-01-14 09:30:00,102.95,103.18,102.6,102.72,56700.0,92.8593,93.0668,92.5436,92.6518,56700.0
2015-01-14 09:40:00,102.74,102.94,102.64,102.88,10300.0,92.6699,92.8503,92.5797,92.7962,10300.0
2015-01-14 09:50:00,102.9,102.98,102.79,102.87,9300.0,92.8142,92.8864,92.715,92.7871,9300.0
2015-01-14 10:00:00,102.85,103.63,102.85,103.6,15300.0,92.7691,93.4726,92.7691,93.4456,15300.0
2015-01-14 10:10:00,103.67,103.74,103.49,103.56,10000.0,93.5087,93.5719,93.3464,93.4095,10000.0
2015-01-14 10:20:00,103.47,103.85,103.46,103.85,31600.0,93.3283,93.6711,93.3193,93.6711,31600.0
2015-01-14 10:30:00,103.82,103.82,103.45,103.45,8500.0,93.644,93.644,93.3103,93.3103,8500.0
2015-01-14 10:40:00,103.46,103.8,103.38,103.72,12200.0,93.3193,93.626,93.2471,93.5538,12200.0
2015-01-14 10:50:00,103.66,103.75,103.47,103.65,7200.0,93.4997,93.5809,93.3283,93.4907,7200.0
2015-01-14 11:00:00,103.58,103.61,103.18,103.31,16200.0,93.4275,93.4546,93.0668,93.184,16200.0
2015-01-14 11:10:00,103.27,103.44,103.22,103.22,4000.0,93.1479,93.3013,93.1028,93.1028,4000.0
2015-01-14 11:20:00,103.27,103.48,103.17,103.17,6100.0,93.1479,93.3373,93.0577,93.0577,6100.0
2015-01-14 11:30:00,103.23,103.24,103.13,103.14,1500.0,93.1119,93.1209,93.0217,93.0307,1500.0
2015-01-14 11:40:00,103.25,103.25,103.02,103.11,6200.0,93.1299,93.1299,92.9224,93.0036,6200.0
2015-01-14 11:50:00,103.08,103.11,102.85,102.94,4700.0,92.9766,93.0036,92.7691,92.8503,4700.0
2015-01-14 12:00:00,102.94,103.01,102.89,102.89,6000.0,92.8503,92.9134,92.8052,92.8052,6000.0
2015-01-14 12:10:00,102.85,102.9,102.79,102.83,11200.0,92.7691,92.8142,92.715,92.7511,11200.0
2015-01-14 12:20:00,102.85,102.93,102.81,102.88,14500.0,92.7691,92.8413,92.733,92.7962,14500.0
2015-01-14 12:30:00,102.87,102.95,102.87,102.93,9500.0,92.7871,92.8593,92.7871,92.8413,9500.0
2015-01-14 12:40:00,102.93,103.0,102.89,102.96,8800.0,92.8413,92.9044,92.8052,92.8683,8800.0
2015-01-14 12:50:00,102.99,103.06,102.91,103.06,20300.0,92.8954,92.9585,92.8232,92.9585,20300.0
2015-01-14 13:00:00,103.04,103.1,102.98,102.98,8200.0,92.9405,92.9946,92.8864,92.8864,8200.0
2015-01-14 13:10:00,102.99,103.05,102.82,102.9,3000.0,92.8954,92.9495,92.742,92.8142,3000.0
2015-01-14 13:20:00,102.96,102.96,102.81,102.84,3400.0,92.8683,92.8683,92.733,92.7601,3400.0
2015-01-14 13:30:00,102.8,102.8,102.5,102.53,11000.0,92.724,92.724,92.4534,92.4805,11000.0
2015-01-14 13:40:00,102.49,102.51,102.37,102.48,12900.0,92.4444,92.4624,92.3361,92.4354,12900.0
2015-01-14 13:50:00,102.45,102.48,102.27,102.48,11300.0,92.4083,92.4354,92.2459,92.4354,11300.0
2015-01-14 14:00:00,102.42,102.51,102.36,102.39,5000.0,92.3812,92.4624,92.3271,92.3542,5000.0
2015-01-14 14:10:00,102.4,102.74,102.36,102.74,7800.0,92.3632,92.6699,92.3271,92.6699,7800.0
2015-01-14 14:20:00,102.7,102.79,102.64,102.69,5100.0,92.6338,92.715,92.5797,92.6248,5100.0
2015-01-14 14:30:00,102.67,102.85,102.62,102.74,7500.0,92.6067,92.7691,92.5616,92.6699,7500.0
2015-01-14 14:40:00,102.76,102.85,102.66,102.66,4300.0,92.6879,92.7691,92.5977,92.5977,4300.0
2015-01-14 14:50:00,102.69,102.69,102.55,102.65,7100.0,92.6248,92.6248,92.4985,92.5887,7100.0
2015-01-14 15:00:00,102.62,102.85,102.62,102.83,13300.0,92.5616,92.7691,92.5616,92.7511,13300.0
2015-01-14 15:10:00,102.74,103.09,102.65,103.04,33900.0,92.6699,92.9856,92.5887,92.9405,33900.0
2015-01-14 15:20:00,103.07,103.15,102.96,102.96,22300.0,92.9675,93.0397,92.8683,92.8683,22300.0
2015-01-14 15:30:00,102.98,103.08,102.7,102.81,23900.0,92.8864,92.9766,92.6338,92.733,23900.0
2015-01-14 15:40:00,102.86,103.31,102.85,103.09,20500.0,92.7781,93.184,92.7691,92.9856,20500.0
2015-01-14 15:50:00,103.08,103.21,103.02,103.15,30600.0,92.9766,93.0938,92.9224,93.0397,30600.0
2015-01-15 09:30:00,101.49,101.94,101.27,101.66,109400.0,91.5424,91.9483,91.344,91.6957,109400.0
2015-01-15 09:40:00,101.57,101.83,101.3,101.69,57500.0,91.6146,91.8491,91.371,91.7228,57500.0
2015-01-15 09:50:00,101.72,101.96,101.58,101.76,31600.0,91.7499,91.9663,91.6236,91.7859,31600.0
2015-01-15 10:00:00,101.79,102.03,101.62,101.99,37000.0,91.813,92.0295,91.6597,91.9934,37000.0
2015-01-15 10:10:00,102.01,102.12,101.84,102.1,30000.0,92.0114,92.1106,91.8581,92.0926,30000.0
2015-01-15 10:20:00,102.1,102.66,102.01,102.66,80200.0,92.0926,92.5977,92.0114,92.5977,80200.0
2015-01-15 10:30:00,102.73,102.83,102.4,102.58,40900.0,92.6609,92.7511,92.3632,92.5256,40900.0
2015-01-15 10:40:00,102.62,102.62,102.23,102.33,28600.0,92.5616,92.5616,92.2099,92.3001,28600.0
2015-01-15 10:50:00,102.34,102.38,101.97,101.97,29400.0,92.3091,92.3452,91.9754,91.9754,29400.0
2015-01-15 11:00:00,101.97,102.14,101.86,102.0,24700.0,91.9754,92.1287,91.8761,92.0024,24700.0
2015-01-15 11:10:00,102.0,102.04,101.62,101.64,29000.0,92.0024,92.0385,91.6597,91.6777,29000.0
2015-01-15 11:20:00,101.7,101.85,101.6,101.69,15200.0,91.7318,91.8671,91.6416,91.7228,15200.0
2015-01-15 11:30:00,101.73,102.01,101.58,101.86,19000.0,91.7589,92.0114,91.6236,91.8761,19000.0
2015-01-15 11:40:00,101.9,102.09,101.72,102.01,12800.0,91.9122,92.0836,91.7499,92.0114,12800.0
2015-01-15 11:50:00,102.01,102.14,101.92,102.09,4500.0,92.0114,92.1287,91.9303,92.0836,4500.0
2015-01-15 12:00:00,102.1,102.15,102.01,102.08,8000.0,92.0926,92.1377,92.0114,92.0746,8000.0
2015-01-15 12:10:00,102.04,102.16,102.03,102.05,4100.0,92.0385,92.1467,92.0295,92.0475,4100.0
2015-01-15 12:20:00,102.04,102.17,101.97,102.05,3400.0,92.0385,92.1557,91.9754,92.0475,3400.0
2015-01-15 12:30:00,102.04,102.04,101.76,101.77,3900.0,92.0385,92.0385,91.7859,91.795,3900.0
2015-01-15 12:40:00,101.78,101.82,101.35,101.8,12000.0,91.804,91.8401,91.4161,91.822,12000.0
2015-01-15 12:50:00,101.79,101.98,101.74,101.83,8000.0,91.813,91.9844,91.7679,91.8491,8000.0
2015-01-15 13:00:00,101.85,102.07,101.77,102.02,13500.0,91.8671,92.0656,91.795,92.0205,13500.0
2015-01-15 13:10:00,102.05,102.38,102.02,102.25,7600.0,92.0475,92.3452,92.0205,92.2279,7600.0
2015-01-15 13:20:00,102.29,102.29,102.11,102.11,7500.0,92.264,92.264,92.1016,92.1016,7500.0
2015-01-15 13:30:00,102.1,102.14,101.97,101.97,4700.0,92.0926,92.1287,91.9754,91.9754,4700.0
2015-01-15 13:40:00,101.97,102.03,101.76,101.84,14900.0,91.9754,92.0295,91.7859,91.8581,14900.0
2015-01-15 13:50:00,101.82,102.09,101.75,101.88,9100.0,91.8401,92.0836,91.7769,91.8942,9100.0
2015-01-15 14:00:00,101.89,102.14,101.88,102.12,11000.0,91.9032,92.1287,91.8942,92.1106,11000.0
2015-01-15 14:10:00,102.12,102.19,102.01,102.01,27900.0,92.1106,92.1738,92.0114,92.0114,27900.0
2015-01-15 14:20:00,102.03,102.22,102.01,102.17,14400.0,92.0295,92.2008,92.0114,92.1557,14400.0
2015-01-15 14:30:00,102.18,102.39,102.13,102.39,9800.0,92.1648,92.3542,92.1197,92.3542,9800.0
2015-01-15 14:40:00,102.4,102.64,102.39,102.58,40700.0,92.3632,92.5797,92.3542,92.5256,40700.0
2015-01-15 14:50:00,102.56,102.78,102.51,102.75,14100.0,92.5075,92.706,92.4624,92.6789,14100.0
2015-01-15 15:00:00,102.75,102.83,102.5,102.5,21000.0,92.6789,92.7511,92.4534,92.4534,21000.0
2015-01-15 15:10:00,102.5,102.58,102.42,102.58,17800.0,92.4534,92.5256,92.3812,92.5256,17800.0
2015-01-15 15:20:00,102.56,102.62,102.31,102.31,27300.0,92.5075,92.5616,92.282,92.282,27300.0
2015-01-15 15:30:00,102.28,102.47,102.23,102.45,17000.0,92.255,92.4263,92.2099,92.4083,17000.0
2015-01-15 15:40:00,102.45,102.53,102.13,102.22,36800.0,92.4083,92.4805,92.1197,92.2008,36800.0
2015-01-15 15:50:00,102.21,102.22,101.92,101.94,56000.0,92.1918,92.2008,91.9303,91.9483,56000.0
2015-01-16 09:30:00,101.78,102.09,101.71,101.92,30700.0,91.804,92.0836,91.7408,91.9303,30700.0
2015-01-16 09:40:00,101.87,102.08,101.63,101.63,6900.0,91.8852,92.0746,91.6687,91.6687,6900.0
2015-01-16 09:50:00,101.58,101.71,101.39,101.39,7900.0,91.6236,91.7408,91.4522,91.4522,7900.0
2015-01-16 10:00:00,101.35,101.58,101.27,101.3,19100.0,91.4161,91.6236,91.344,91.371,19100.0
2015-01-16 10:10:00,101.39,101.5,101.23,101.41,18000.0,91.4522,91.5514,91.3079,91.4702,18000.0
2015-01-16 10:20:00,101.41,101.7,101.28,101.52,33100.0,91.4702,91.7318,91.353,91.5695,33100.0
2015-01-16 10:30:00,101.57,101.76,101.47,101.72,12700.0,91.6146,91.7859,91.5244,91.7499,12700.0
2015-01-16 10:40:00,101.7,101.75,101.41,101.62,9500.0,91.7318,91.7769,91.4702,91.6597,9500.0
2015-01-16 10:50:00,101.57,102.08,101.57,101.99,10000.0,91.6146,92.0746,91.6146,91.9934,10000.0
2015-01-16 11:00:00,102.01,102.17,101.9,102.17,11700.0,92.0114,92.1557,91.9122,92.1557,11700.0
2015-01-16 11:10:00,102.19,102.32,102.03,102.27,10800.0,92.1738,92.291,92.0295,92.2459,10800.0
2015-01-16 11:20:00,102.26,102.39,102.21,102.39,20800.0,92.2369,92.3542,92.1918,92.3542,20800.0
2015-01-16 11:30:00,102.33,102.53,102.22,102.47,25100.0,92.3001,92.4805,92.2008,92.4263,25100.0
2015-01-16 11:40:00,102.49,102.77,102.49,102.56,6900.0,92.4444,92.6969,92.4444,92.5075,6900.0
2015-01-16 11:50:00,102.55,102.88,102.5,102.75,12400.0,92.4985,92.7962,92.4534,92.6789,12400.0
2015-01-16 12:00:00,102.77,102.77,102.5,102.59,10700.0,92.6969,92.6969,92.4534,92.5346,10700.0
2015-01-16 12:10:00,102.59,102.72,102.59,102.7,3900.0,92.5346,92.6518,92.5346,92.6338,3900.0
2015-01-16 12:20:00,102.7,102.73,102.61,102.73,3200.0,92.6338,92.6609,92.5526,92.6609,3200.0
2015-01-16 12:30:00,102.7,102.73,102.64,102.72,3900.0,92.6338,92.6609,92.5797,92.6518,3900.0
2015-01-16 12:40:00,102.73,102.88,102.71,102.87,8300.0,92.6609,92.7962,92.6428,92.7871,8300.0
2015-01-16 12:50:00,102.88,103.0,102.81,102.85,6500.0,92.7962,92.9044,92.733,92.7691,6500.0
2015-01-16 13:00:00,102.89,102.97,102.83,102.97,6900.0,92.8052,92.8773,92.7511,92.8773,6900.0
2015-01-16 13:10:00,102.96,102.98,102.92,102.92,3400.0,92.8683,92.8864,92.8322,92.8322,3400.0
2015-01-16 13:20:00,102.91,102.99,102.76,102.84,8300.0,92.8232,92.8954,92.6879,92.7601,8300.0
2015-01-16 13:30:00,102.82,102.95,102.8,102.93,3700.0,92.742,92.8593,92.724,92.8413,3700.0
2015-01-16 13:40:00,102.9,103.0,102.87,102.98,3500.0,92.8142,92.9044,92.7871,92.8864,3500.0
2015-01-16 13:50:00,102.97,103.0,102.92,102.92,5000.0,92.8773,92.9044,92.8322,92.8322,5000.0
2015-01-16 14:00:00,102.95,102.95,102.81,102.85,3500.0,92.8593,92.8593,92.733,92.7691,3500.0
2015-01-16 14:10:00,102.86,102.91,102.71,102.76,7100.0,92.7781,92.8232,92.6428,92.6879,7100.0
2015-01-16 14:20:00,102.76,102.78,102.63,102.68,7300.0,92.6879,92.706,92.5707,92.6158,7300.0
2015-01-16 14:30:00,102.68,102.72,102.57,102.62,6300.0,92.6158,92.6518,92.5165,92.5616,6300.0
2015-01-16 14:40:00,102.67,102.75,102.67,102.73,4400.0,92.6067,92.6789,92.6067,92.6609,4400.0
2015-01-16 14:50:00,102.74,102.88,102.71,102.83,16300.0,92.6699,92.7962,92.6428,92.7511,16300.0
2015-01-16 15:00:00,102.84,102.85,102.69,102.73,15000.0,92.7601,92.7691,92.6248,92.6609,15000.0
2015-01-16 15:10:00,102.73,102.78,102.56,102.74,24400.0,92.6609,92.706,92.5075,92.6699,24400.0
2015-01-16 15:20:00,102.79,102.97,102.76,102.76,26900.0,92.715,92.8773,92.6879,92.6879,26900.0
2015-01-16 15:30:00,102.77,102.87,102.77,102.87,18600.0,92.6969,92.7871,92.6969,92.7871,18600.0
2015-01-16 15:40:00,102.88,103.06,102.85,103.03,12500.0,92.7962,92.9585,92.7691,92.9315,12500.0
2015-01-16 15:50:00,103.03,103.12,102.98,103.05,28100.0,92.9315,93.0126,92.8864,92.9495,28100.0
2015-01-20 09:30:00,103.11,103.26,102.93,103.05,71700.0,93.0036,93.1389,92.8413,92.9495,71700.0
2015-01-20 09:40:00,103.08,103.14,102.85,102.85,23500.0,92.9766,93.0307,92.7691,92.7691,23500.0
2015-01-20 09:50:00,102.83,103.26,102.83,103.13,24300.0,92.7511,93.1389,92.7511,93.0217,24300.0
2015-01-20 10:00:00,103.06,103.47,103.0,103.47,33000.0,92.9585,93.3283,92.9044,93.3283,33000.0
2015-01-20 10:10:00,103.47,103.48,103.29,103.34,13100.0,93.3283,93.3373,93.166,93.2111,13100.0
2015-01-20 10:20:00,103.41,103.69,103.35,103.35,11500.0,93.2742,93.5268,93.2201,93.2201,11500.0
2015-01-20 10:30:00,103.38,103.52,102.92,102.92,35000.0,93.2471,93.3734,92.8322,92.8322,35000.0
2015-01-20 10:40:00,102.93,103.08,102.79,103.03,13800.0,92.8413,92.9766,92.715,92.9315,13800.0
2015-01-20 10:50:00,103.0,103.06,102.78,103.03,10300.0,92.9044,92.9585,92.706,92.9315,10300.0
2015-01-20 11:00:00,103.06,103.21,102.96,103.21,15900.0,92.9585,93.0938,92.8683,93.0938,15900.0
2015-01-20 11:10:00,103.19,103.26,103.07,103.16,10600.0,93.0758,93.1389,92.9675,93.0487,10600.0
2015-01-20 11:20:00,103.19,103.49,103.17,103.42,8200.0,93.0758,93.3464,93.0577,93.2832,8200.0
2015-01-20 11:30:00,103.35,103.59,103.34,103.34,9200.0,93.2201,93.4366,93.2111,93.2111,9200.0
2015-01-20 11:40:00,103.35,103.48,103.25,103.41,68900.0,93.2201,93.3373,93.1299,93.2742,68900.0
2015-01-20 11:50:00,103.42,103.54,103.38,103.39,24300.0,93.2832,93.3915,93.2471,93.2562,24300.0
2015-01-20 12:00:00,103.39,103.5,103.35,103.47,12500.0,93.2562,93.3554,93.2201,93.3283,12500.0
2015-01-20 12:10:00,103.49,103.62,103.4,103.52,7400.0,93.3464,93.4636,93.2652,93.3734,7400.0
2015-01-20 12:20:00,103.52,103.65,103.51,103.65,3200.0,93.3734,93.4907,93.3644,93.4907,3200.0
2015-01-20 12:30:00,103.61,103.65,103.34,103.53,4400.0,93.4546,93.4907,93.2111,93.3824,4400.0
2015-01-20 12:40:00,103.59,103.67,103.57,103.61,1800.0,93.4366,93.5087,93.4185,93.4546,1800.0
2015-01-20 12:50:00,103.61,103.61,103.47,103.56,1900.0,93.4546,93.4546,93.3283,93.4095,1900.0
2015-01-20 13:00:00,103.55,103.55,103.25,103.39,9800.0,93.4005,93.4005,93.1299,93.2562,9800.0
2015-01-20 13:10:00,103.36,103.43,103.35,103.43,1800.0,93.2291,93.2922,93.2201,93.2922,1800.0
2015-01-20 13:20:00,103.51,103.65,103.47,103.52,3100.0,93.3644,93.4907,93.3283,93.3734,3100.0
2015-01-20 13:30:00,103.57,103.67,103.53,103.54,2700.0,93.4185,93.5087,93.3824,93.3915,2700.0
2015-01-20 13:40:00,103.54,103.59,103.49,103.57,7100.0,93.3915,93.4366,93.3464,93.4185,7100.0
2015-01-20 13:50:00,103.59,103.65,103.46,103.54,10200.0,93.4366,93.4907,93.3193,93.3915,10200.0
2015-01-20 14:00:00,103.53,103.82,103.49,103.66,20600.0,93.3824,93.644,93.3464,93.4997,20600.0
2015-01-20 14:10:00,103.67,103.72,103.6,103.62,12800.0,93.5087,93.5538,93.4456,93.4636,12800.0
2015-01-20 14:20:00,103.57,103.71,103.53,103.62,11100.0,93.4185,93.5448,93.3824,93.4636,11100.0
2015-01-20 14:30:00,103.6,103.82,103.6,103.79,20200.0,93.4456,93.644,93.4456,93.617,20200.0
2015-01-20 14:40:00,103.77,103.96,103.76,103.93,9200.0,93.5989,93.7703,93.5899,93.7432,9200.0
2015-01-20 14:50:00,103.97,103.99,103.82,103.86,9100.0,93.7793,93.7974,93.644,93.6801,9100.0
2015-01-20 15:00:00,103.92,104.02,103.88,103.95,13500.0,93.7342,93.8244,93.6981,93.7613,13500.0
2015-01-20 15:10:00,103.94,103.96,103.86,103.88,25000.0,93.7523,93.7703,93.6801,93.6981,25000.0
2015-01-20 15:20:00,103.89,103.94,103.79,103.88,15500.0,93.7072,93.7523,93.617,93.6981,15500.0
2015-01-20 15:30:00,103.88,103.96,103.84,103.95,19600.0,93.6981,93.7703,93.6621,93.7613,19600.0
2015-01-20 15:40:00,103.95,104.1,103.95,104.08,23600.0,93.7613,93.8966,93.7613,93.8785,23600.0
2015-01-20 15:50:00,104.07,104.07,103.64,103.81,74100.0,93.8695,93.8695,93.4817,93.635,74100.0
2015-01-21 09:30:00,105.12,105.5,104.48,105.36,121800.0,94.8166,95.1594,94.2393,95.0331,121800.0
2015-01-21 09:40:00,105.37,105.91,104.89,105.22,36700.0,95.0421,95.5292,94.6091,94.9068,36700.0
2015-01-21 09:50:00,105.44,105.49,105.03,105.19,28800.0,95.1052,95.1503,94.7354,94.8797,28800.0
2015-01-21 10:00:00,105.31,105.37,104.35,104.37,120000.0,94.988,95.0421,94.1221,94.1401,120000.0
2015-01-21 10:10:00,104.45,105.02,104.25,104.95,58000.0,94.2123,94.7264,94.0319,94.6633,58000.0
2015-01-21 10:20:00,104.95,105.08,104.76,104.86,53700.0,94.6633,94.7805,94.4919,94.5821,53700.0
2015-01-21 10:30:00,104.89,104.94,104.52,104.53,30800.0,94.6091,94.6542,94.2754,94.2844,30800.0
2015-01-21 10:40:00,104.54,105.45,104.54,105.44,71200.0,94.2935,95.1143,94.2935,95.1052,71200.0
2015-01-21 10:50:00,105.45,105.54,105.13,105.47,82800.0,95.1143,95.1954,94.8256,95.1323,82800.0
2015-01-21 11:00:00,105.56,105.98,105.53,105.66,36900.0,95.2135,95.5923,95.1864,95.3037,36900.0
2015-01-21 11:10:00,105.65,106.03,105.65,105.99,46700.0,95.2947,95.6374,95.2947,95.6013,46700.0
2015-01-21 11:20:00,106.0,106.2,105.55,106.18,72600.0,95.6103,95.7907,95.2045,95.7727,72600.0
2015-01-21 11:30:00,106.1,106.47,106.05,106.31,38600.0,95.7005,96.0343,95.6554,95.89,38600.0
2015-01-21 11:40:00,106.34,106.8,106.33,106.78,19200.0,95.917,96.3319,95.908,96.3139,19200.0
2015-01-21 11:50:00,106.78,107.03,106.78,106.98,16100.0,96.3139,96.5394,96.3139,96.4943,16100.0
2015-01-21 12:00:00,106.92,106.93,106.4,106.55,10900.0,96.4402,96.4492,95.9711,96.1064,10900.0
2015-01-21 12:10:00,106.56,106.93,106.56,106.81,8500.0,96.1155,96.4492,96.1155,96.341,8500.0
2015-01-21 12:20:00,106.87,106.98,106.78,106.8,12700.0,96.3951,96.4943,96.3139,96.3319,12700.0
2015-01-21 12:30:00,106.8,106.81,106.44,106.58,17200.0,96.3319,96.341,96.0072,96.1335,17200.0
2015-01-21 12:40:00,106.58,106.68,106.42,106.68,8500.0,96.1335,96.2237,95.9892,96.2237,8500.0
2015-01-21 12:50:00,106.69,106.7,106.35,106.48,22900.0,96.2327,96.2417,95.926,96.0433,22900.0
2015-01-21 13:00:00,106.51,106.51,106.3,106.33,11000.0,96.0704,96.0704,95.8809,95.908,11000.0
2015-01-21 13:10:00,106.33,106.38,106.25,106.35,10200.0,95.908,95.9531,95.8358,95.926,10200.0
2015-01-21 13:20:00,106.37,106.4,106.21,106.21,8700.0,95.9441,95.9711,95.7998,95.7998,8700.0
2015-01-21 13:30:00,106.15,106.22,106.11,106.22,7100.0,95.7456,95.8088,95.7096,95.8088,7100.0
2015-01-21 13:40:00,106.22,106.22,106.11,106.12,16900.0,95.8088,95.8088,95.7096,95.7186,16900.0
2015-01-21 13:50:00,106.12,106.2,106.0,106.05,20000.0,95.7186,95.7907,95.6103,95.6554,20000.0
2015-01-21 14:00:00,106.04,106.07,105.93,105.94,21800.0,95.6464,95.6735,95.5472,95.5562,21800.0
2015-01-21 14:10:00,105.95,106.05,105.85,105.92,13100.0,95.5652,95.6554,95.4751,95.5382,13100.0
2015-01-21 14:20:00,105.92,106.14,105.92,106.1,20500.0,95.5382,95.7366,95.5382,95.7005,20500.0
2015-01-21 14:30:00,106.12,106.32,106.12,106.26,10900.0,95.7186,95.899,95.7186,95.8449,10900.0
2015-01-21 14:40:00,106.21,106.5,106.18,106.49,12400.0,95.7998,96.0613,95.7727,96.0523,12400.0
2015-01-21 14:50:00,106.52,106.56,106.41,106.56,7100.0,96.0794,96.1155,95.9802,96.1155,7100.0
2015-01-21 15:00:00,106.55,106.58,106.04,106.04,19600.0,96.1064,96.1335,95.6464,95.6464,19600.0
2015-01-21 15:10:00,106.04,106.48,106.04,106.48,55800.0,95.6464,96.0433,95.6464,96.0433,55800.0
2015-01-21 15:20:00,106.5,106.62,106.46,106.47,14100.0,96.0613,96.1696,96.0253,96.0343,14100.0
2015-01-21 15:30:00,106.49,106.53,106.43,106.51,17700.0,96.0523,96.0884,95.9982,96.0704,17700.0
2015-01-21 15:40:00,106.49,106.65,106.4,106.51,19300.0,96.0523,96.1966,95.9711,96.0704,19300.0
2015-01-21 15:50:00,106.53,106.71,106.52,106.56,34600.0,96.0884,96.2508,96.0794,96.1155,34600.0
2015-01-22 09:30:00,106.76,106.94,106.63,106.67,21700.0,96.2959,96.4582,96.1786,96.2147,21700.0
2015-01-22 09:40:00,106.67,106.96,106.4,106.66,36600.0,96.2147,96.4763,95.9711,96.2057,36600.0
2015-01-22 09:50:00,106.65,106.74,106.49,106.68,12700.0,96.1966,96.2778,96.0523,96.2237,12700.0
2015-01-22 10:00:00,106.64,107.07,106.64,107.04,8000.0,96.1876,96.5755,96.1876,96.5484,8000.0
2015-01-22 10:10:00,107.04,107.18,106.94,107.18,4500.0,96.5484,96.6747,96.4582,96.6747,4500.0
2015-01-22 10:20:00,107.4,107.46,107.09,107.18,15400.0,96.8731,96.9272,96.5935,96.6747,15400.0
2015-01-22 10:30:00,107.27,107.43,107.26,107.4,8400.0,96.7559,96.9002,96.7468,96.8731,8400.0
2015-01-22 10:40:00,107.45,107.64,107.38,107.38,8300.0,96.9182,97.0896,96.8551,96.8551,8300.0
2015-01-22 10:50:00,107.36,107.41,107.25,107.28,11500.0,96.837,96.8821,96.7378,96.7649,11500.0
2015-01-22 11:00:00,107.3,107.34,107.16,107.26,7600.0,96.7829,96.819,96.6567,96.7468,7600.0
2015-01-22 11:10:00,107.29,107.29,107.01,107.29,7800.0,96.7739,96.7739,96.5214,96.7739,7800.0
2015-01-22 11:20:00,107.32,107.36,107.12,107.17,7300.0,96.801,96.837,96.6206,96.6657,7300.0
2015-01-22 11:30:00,107.05,107.34,106.94,107.07,16800.0,96.5574,96.819,96.4582,96.5755,16800.0
2015-01-22 11:40:00,107.21,107.22,107.02,107.02,1400.0,96.7018,96.7108,96.5304,96.5304,1400.0
2015-01-22 11:50:00,106.98,106.98,106.85,106.85,2800.0,96.4943,96.4943,96.377,96.377,2800.0
2015-01-22 12:00:00,106.91,107.06,106.91,106.93,7500.0,96.4312,96.5665,96.4312,96.4492,7500.0
2015-01-22 12:10:00,106.94,106.99,106.91,106.94,1800.0,96.4582,96.5033,96.4312,96.4582,1800.0
2015-01-22 12:20:00,106.97,107.0,106.92,106.98,4100.0,96.4853,96.5123,96.4402,96.4943,4100.0
2015-01-22 12:30:00,106.99,107.01,106.91,107.01,2700.0,96.5033,96.5214,96.4312,96.5214,2700.0
2015-01-22 12:40:00,106.97,107.04,106.96,106.96,4200.0,96.4853,96.5484,96.4763,96.4763,4200.0
2015-01-22 12:50:00,107.0,107.0,106.76,106.97,4200.0,96.5123,96.5123,96.2959,96.4853,4200.0
2015-01-22 13:00:00,106.95,106.97,106.84,106.86,3400.0,96.4672,96.4853,96.368,96.3861,3400.0
2015-01-22 13:10:00,106.83,106.94,106.79,106.79,2400.0,96.359,96.4582,96.3229,96.3229,2400.0
2015-01-22 13:20:00,106.81,106.84,106.59,106.67,13500.0,96.341,96.368,96.1425,96.2147,13500.0
2015-01-22 13:30:00,106.67,106.81,106.64,106.7,8500.0,96.2147,96.341,96.1876,96.2417,8500.0
2015-01-22 13:40:00,106.75,106.88,106.74,106.86,21800.0,96.2868,96.4041,96.2778,96.3861,21800.0
2015-01-22 13:50:00,106.85,107.08,106.85,107.06,9200.0,96.377,96.5845,96.377,96.5665,9200.0
2015-01-22 14:00:00,107.08,107.3,106.97,106.98,12400.0,96.5845,96.7829,96.4853,96.4943,12400.0
2015-01-22 14:10:00,106.98,107.37,106.97,107.35,7000.0,96.4943,96.8461,96.4853,96.828,7000.0
2015-01-22 14:20:00,107.35,107.38,107.23,107.32,7100.0,96.828,96.8551,96.7198,96.801,7100.0
2015-01-22 14:30:00,107.33,107.52,107.32,107.38,19600.0,96.81,96.9814,96.801,96.8551,19600.0
2015-01-22 14:40:00,107.39,107.54,107.3,107.46,19300.0,96.8641,96.9994,96.7829,96.9272,19300.0
2015-01-22 14:50:00,107.46,107.73,107.45,107.72,8000.0,96.9272,97.1708,96.9182,97.1618,8000.0
2015-01-22 15:00:00,107.7,107.89,107.68,107.88,9000.0,97.1437,97.3151,97.1257,97.3061,9000.0
2015-01-22 15:10:00,107.87,107.95,107.68,107.94,22700.0,97.2971,97.3692,97.1257,97.3602,22700.0
2015-01-22 15:20:00,107.91,107.95,107.79,107.92,10500.0,97.3331,97.3692,97.2249,97.3422,10500.0
2015-01-22 15:30:00,107.92,107.93,107.72,107.79,12000.0,97.3422,97.3512,97.1618,97.2249,12000.0
2015-01-22 15:40:00,107.79,107.81,107.64,107.64,27800.0,97.2249,97.2429,97.0896,97.0896,27800.0
2015-01-22 15:50:00,107.65,107.66,107.44,107.52,40600.0,97.0986,97.1076,96.9092,96.9814,40600.0
2015-01-23 09:30:00,106.49,106.54,105.81,106.22,205600.0,96.0523,96.0974,95.439,95.8088,205600.0
2015-01-23 09:40:00,106.16,106.34,106.02,106.21,41400.0,95.7547,95.917,95.6284,95.7998,41400.0
2015-01-23 09:50:00,106.21,106.57,106.21,106.24,16500.0,95.7998,96.1245,95.7998,95.8268,16500.0
2015-01-23 10:00:00,106.28,106.51,106.25,106.26,20200.0,95.8629,96.0704,95.8358,95.8449,20200.0
2015-01-23 10:10:00,106.29,106.38,106.22,106.38,15100.0,95.8719,95.9531,95.8088,95.9531,15100.0
2015-01-23 10:20:00,106.39,106.49,106.23,106.45,16200.0,95.9621,96.0523,95.8178,96.0162,16200.0
2015-01-23 10:30:00,106.47,106.53,106.37,106.43,11200.0,96.0343,96.0884,95.9441,95.9982,11200.0
2015-01-23 10:40:00,106.43,106.44,106.2,106.38,6700.0,95.9982,96.0072,95.7907,95.9531,6700.0
2015-01-23 10:50:00,106.38,106.53,106.26,106.37,7700.0,95.9531,96.0884,95.8449,95.9441,7700.0
2015-01-23 11:00:00,106.39,106.47,106.21,106.25,4500.0,95.9621,96.0343,95.7998,95.8358,4500.0
2015-01-23 11:10:00,106.27,106.48,106.21,106.44,2600.0,95.8539,96.0433,95.7998,96.0072,2600.0
2015-01-23 11:20:00,106.45,106.58,106.41,106.49,20700.0,96.0162,96.1335,95.9802,96.0523,20700.0
2015-01-23 11:30:00,106.47,106.51,106.33,106.45,36400.0,96.0343,96.0704,95.908,96.0162,36400.0
2015-01-23 11:40:00,106.45,106.52,106.34,106.34,5700.0,96.0162,96.0794,95.917,95.917,5700.0
2015-01-23 11:50:00,106.32,106.42,106.19,106.25,6400.0,95.899,95.9892,95.7817,95.8358,6400.0
2015-01-23 12:00:00,106.28,106.39,106.22,106.39,3900.0,95.8629,95.9621,95.8088,95.9621,3900.0
2015-01-23 12:10:00,106.4,106.63,106.31,106.32,7300.0,95.9711,96.1786,95.89,95.899,7300.0
2015-01-23 12:20:00,106.3,106.48,106.27,106.3,7900.0,95.8809,96.0433,95.8539,95.8809,7900.0
2015-01-23 12:30:00,106.34,106.45,106.31,106.38,7500.0,95.917,96.0162,95.89,95.9531,7500.0
2015-01-23 12:40:00,106.39,106.48,106.34,106.38,7400.0,95.9621,96.0433,95.917,95.9531,7400.0
2015-01-23 12:50:00,106.36,106.4,106.3,106.36,5700.0,95.9351,95.9711,95.8809,95.9351,5700.0
2015-01-23 13:00:00,106.34,106.34,106.27,106.32,4600.0,95.917,95.917,95.8539,95.899,4600.0
2015-01-23 13:10:00,106.33,106.4,106.28,106.32,4900.0,95.908,95.9711,95.8629,95.899,4900.0
2015-01-23 13:20:00,106.3,106.3,106.2,106.22,7100.0,95.8809,95.8809,95.7907,95.8088,7100.0
2015-01-23 13:30:00,106.22,106.24,106.2,106.22,13400.0,95.8088,95.8268,95.7907,95.8088,13400.0
2015-01-23 13:40:00,106.23,106.28,106.17,106.18,7900.0,95.8178,95.8629,95.7637,95.7727,7900.0
2015-01-23 13:50:00,106.18,106.24,106.11,106.14,13300.0,95.7727,95.8268,95.7096,95.7366,13300.0
2015-01-23 14:00:00,106.14,106.14,106.01,106.02,7300.0,95.7366,95.7366,95.6194,95.6284,7300.0
2015-01-23 14:10:00,105.98,106.1,105.84,106.07,26000.0,95.5923,95.7005,95.466,95.6735,26000.0
2015-01-23 14:20:00,106.07,106.19,106.03,106.15,20100.0,95.6735,95.7817,95.6374,95.7456,20100.0
2015-01-23 14:30:00,106.16,106.16,105.89,105.89,7300.0,95.7547,95.7547,95.5111,95.5111,7300.0
2015-01-23 14:40:00,105.86,105.88,105.72,105.72,13400.0,95.4841,95.5021,95.3578,95.3578,13400.0
2015-01-23 14:50:00,105.72,105.99,105.66,105.96,19900.0,95.3578,95.6013,95.3037,95.5743,19900.0
2015-01-23 15:00:00,105.96,106.04,105.84,105.84,13500.0,95.5743,95.6464,95.466,95.466,13500.0
2015-01-23 15:10:00,105.82,105.85,105.71,105.73,12100.0,95.448,95.4751,95.3488,95.3668,12100.0
2015-01-23 15:20:00,105.73,106.03,105.73,105.88,23600.0,95.3668,95.6374,95.3668,95.5021,23600.0
2015-01-23 15:30:00,105.9,105.9,105.57,105.57,19700.0,95.5202,95.5202,95.2225,95.2225,19700.0
2015-01-23 15:40:00,105.57,105.69,105.47,105.66,35300.0,95.2225,95.3307,95.1323,95.3037,35300.0
2015-01-23 15:50:00,105.61,105.64,105.28,105.32,67700.0,95.2586,95.2856,94.9609,94.997,67700.0
2015-01-26 09:30:00,107.07,107.12,106.41,106.63,79900.0,96.5755,96.6206,95.9802,96.1786,79900.0
2015-01-26 09:40:00,106.62,106.77,106.4,106.46,24900.0,96.1696,96.3049,95.9711,96.0253,24900.0
2015-01-26 09:50:00,106.48,106.91,106.42,106.83,16700.0,96.0433,96.4312,95.9892,96.359,16700.0
2015-01-26 10:00:00,106.87,107.13,106.84,107.04,27800.0,96.3951,96.6296,96.368,96.5484,27800.0
2015-01-26 10:10:00,107.03,107.05,106.83,106.89,18000.0,96.5394,96.5574,96.359,96.4131,18000.0
2015-01-26 10:20:00,106.92,106.95,106.67,106.74,17400.0,96.4402,96.4672,96.2147,96.2778,17400.0
2015-01-26 10:30:00,106.75,106.75,106.4,106.4,17200.0,96.2868,96.2868,95.9711,95.9711,17200.0
2015-01-26 10:40:00,106.4,106.7,106.36,106.64,12900.0,95.9711,96.2417,95.9351,96.1876,12900.0
2015-01-26 10:50:00,106.64,106.73,106.59,106.71,6400.0,96.1876,96.2688,96.1425,96.2508,6400.0
2015-01-26 11:00:00,106.67,106.92,106.58,106.76,4300.0,96.2147,96.4402,96.1335,96.2959,4300.0
2015-01-26 11:10:00,106.79,106.98,106.79,106.95,8100.0,96.3229,96.4943,96.3229,96.4672,8100.0
2015-01-26 11:20:00,106.95,107.07,106.81,106.88,8200.0,96.4672,96.5755,96.341,96.4041,8200.0
2015-01-26 11:30:00,106.87,106.91,106.73,106.74,11900.0,96.3951,96.4312,96.2688,96.2778,11900.0
2015-01-26 11:40:00,106.65,106.68,106.57,106.61,4800.0,96.1966,96.2237,96.1245,96.1606,4800.0
2015-01-26 11:50:00,106.62,106.89,106.62,106.88,6700.0,96.1696,96.4131,96.1696,96.4041,6700.0
2015-01-26 12:00:00,106.89,106.89,106.81,106.85,2700.0,96.4131,96.4131,96.341,96.377,2700.0
2015-01-26 12:10:00,106.8,106.88,106.76,106.88,6400.0,96.3319,96.4041,96.2959,96.4041,6400.0
2015-01-26 12:20:00,106.93,107.0,106.82,106.95,12100.0,96.4492,96.5123,96.35,96.4672,12100.0
2015-01-26 12:30:00,106.96,106.96,106.73,106.73,2900.0,96.4763,96.4763,96.2688,96.2688,2900.0
2015-01-26 12:40:00,106.72,106.77,106.66,106.68,31100.0,96.2598,96.3049,96.2057,96.2237,31100.0
2015-01-26 12:50:00,106.7,106.78,106.69,106.71,11400.0,96.2417,96.3139,96.2327,96.2508,11400.0
2015-01-26 13:00:00,106.75,106.78,106.69,106.74,11800.0,96.2868,96.3139,96.2327,96.2778,11800.0
2015-01-26 13:10:00,106.76,106.91,106.73,106.85,12100.0,96.2959,96.4312,96.2688,96.377,12100.0
2015-01-26 13:20:00,106.88,106.88,106.73,106.74,5300.0,96.4041,96.4041,96.2688,96.2778,5300.0
2015-01-26 13:30:00,106.75,107.01,106.75,106.99,5900.0,96.2868,96.5214,96.2868,96.5033,5900.0
2015-01-26 13:40:00,106.99,107.19,106.99,107.15,17300.0,96.5033,96.6837,96.5033,96.6476,17300.0
2015-01-26 13:50:00,107.14,107.18,107.04,107.04,4400.0,96.6386,96.6747,96.5484,96.5484,4400.0
2015-01-26 14:00:00,107.05,107.1,106.9,107.04,20300.0,96.5574,96.6025,96.4221,96.5484,20300.0
2015-01-26 14:10:00,107.03,107.16,107.02,107.06,19500.0,96.5394,96.6567,96.5304,96.5665,19500.0
2015-01-26 14:20:00,107.07,107.16,106.96,107.14,27200.0,96.5755,96.6567,96.4763,96.6386,27200.0
2015-01-26 14:30:00,107.14,107.14,106.9,107.1,19600.0,96.6386,96.6386,96.4221,96.6025,19600.0
2015-01-26 14:40:00,107.1,107.11,106.82,106.83,30400.0,96.6025,96.6116,96.35,96.359,30400.0
2015-01-26 14:50:00,106.81,107.01,106.73,106.96,37900.0,96.341,96.5214,96.2688,96.4763,37900.0
2015-01-26 15:00:00,106.93,107.02,106.82,107.0,9500.0,96.4492,96.5304,96.35,96.5123,9500.0
2015-01-26 15:10:00,106.99,107.13,106.94,107.1,21400.0,96.5033,96.6296,96.4582,96.6025,21400.0
2015-01-26 15:20:00,107.13,107.16,106.98,107.14,26400.0,96.6296,96.6567,96.4943,96.6386,26400.0
2015-01-26 15:30:00,107.14,107.19,107.01,107.17,22200.0,96.6386,96.6837,96.5214,96.6657,22200.0
2015-01-26 15:40:00,107.15,107.26,107.1,107.23,13900.0,96.6476,96.7468,96.6025,96.7198,13900.0
2015-01-26 15:50:00,107.23,107.35,107.22,107.33,33800.0,96.7198,96.828,96.7108,96.81,33800.0
2015-01-27 09:30:00,106.93,107.07,106.62,107.07,30600.0,96.4492,96.5755,96.1696,96.5755,30600.0
2015-01-27 09:40:00,107.14,107.34,106.9,107.28,15200.0,96.6386,96.819,96.4221,96.7649,15200.0
2015-01-27 09:50:00,107.27,107.32,106.96,107.13,7800.0,96.7559,96.801,96.4763,96.6296,7800.0
2015-01-27 10:00:00,107.19,107.27,106.99,107.23,21100.0,96.6837,96.7559,96.5033,96.7198,21100.0
2015-01-27 10:10:00,107.24,107.29,106.66,106.7,6200.0,96.7288,96.7739,96.2057,96.2417,6200.0
2015-01-27 10:20:00,106.75,106.88,106.47,106.47,8500.0,96.2868,96.4041,96.0343,96.0343,8500.0
2015-01-27 10:30:00,106.4,106.62,106.32,106.62,29100.0,95.9711,96.1696,95.899,96.1696,29100.0
2015-01-27 10:40:00,106.59,106.7,106.55,106.6,19700.0,96.1425,96.2417,96.1064,96.1515,19700.0
2015-01-27 10:50:00,106.55,106.83,106.47,106.76,8100.0,96.1064,96.359,96.0343,96.2959,8100.0
2015-01-27 11:00:00,106.75,106.78,106.56,106.7,10900.0,96.2868,96.3139,96.1155,96.2417,10900.0
2015-01-27 11:10:00,106.75,106.75,106.48,106.5,10600.0,96.2868,96.2868,96.0433,96.0613,10600.0
2015-01-27 11:20:00,106.52,106.71,106.41,106.71,8200.0,96.0794,96.2508,95.9802,96.2508,8200.0
2015-01-27 11:30:00,106.64,106.74,106.48,106.5,12200.0,96.1876,96.2778,96.0433,96.0613,12200.0
2015-01-27 11:40:00,106.47,106.47,106.13,106.23,11700.0,96.0343,96.0343,95.7276,95.8178,11700.0
2015-01-27 11:50:00,106.32,106.43,106.16,106.16,4200.0,95.899,95.9982,95.7547,95.7547,4200.0
2015-01-27 12:00:00,106.2,106.45,106.2,106.43,8700.0,95.7907,96.0162,95.7907,95.9982,8700.0
2015-01-27 12:10:00,106.43,106.43,106.3,106.36,6400.0,95.9982,95.9982,95.8809,95.9351,6400.0
2015-01-27 12:20:00,106.38,106.6,106.38,106.6,3700.0,95.9531,96.1515,95.9531,96.1515,3700.0
2015-01-27 12:30:00,106.63,106.63,106.41,106.5,9600.0,96.1786,96.1786,95.9802,96.0613,9600.0
2015-01-27 12:40:00,106.48,106.52,106.26,106.27,26700.0,96.0433,96.0794,95.8449,95.8539,26700.0
2015-01-27 12:50:00,106.32,106.39,106.3,106.34,10400.0,95.899,95.9621,95.8809,95.917,10400.0
2015-01-27 13:00:00,106.35,106.41,106.29,106.32,8100.0,95.926,95.9802,95.8719,95.899,8100.0
2015-01-27 13:10:00,106.34,106.67,106.32,106.65,14000.0,95.917,96.2147,95.899,96.1966,14000.0
2015-01-27 13:20:00,106.62,106.75,106.62,106.74,4200.0,96.1696,96.2868,96.1696,96.2778,4200.0
2015-01-27 13:30:00,106.75,106.78,106.63,106.69,10100.0,96.2868,96.3139,96.1786,96.2327,10100.0
2015-01-27 13:40:00,106.7,106.71,106.59,106.68,5600.0,96.2417,96.2508,96.1425,96.2237,5600.0
2015-01-27 13:50:00,106.67,106.67,106.47,106.51,11700.0,96.2147,96.2147,96.0343,96.0704,11700.0
2015-01-27 14:00:00,106.5,106.59,106.46,106.56,4500.0,96.0613,96.1425,96.0253,96.1155,4500.0
2015-01-27 14:10:00,106.53,106.62,106.52,106.62,4700.0,96.0884,96.1696,96.0794,96.1696,4700.0
2015-01-27 14:20:00,106.73,107.04,106.73,106.99,4700.0,96.2688,96.5484,96.2688,96.5033,4700.0
2015-01-27 14:30:00,106.98,106.98,106.69,106.86,8100.0,96.4943,96.4943,96.2327,96.3861,8100.0
2015-01-27 14:40:00,106.8,106.84,106.68,106.74,3700.0,96.3319,96.368,96.2237,96.2778,3700.0
2015-01-27 14:50:00,106.75,106.86,106.56,106.59,8100.0,96.2868,96.3861,96.1155,96.1425,8100.0
2015-01-27 15:00:00,106.59,106.69,106.54,106.63,4300.0,96.1425,96.2327,96.0974,96.1786,4300.0
2015-01-27 15:10:00,106.63,106.74,106.57,106.57,9700.0,96.1786,96.2778,96.1245,96.1245,9700.0
2015-01-27 15:20:00,106.59,106.59,106.36,106.36,8000.0,96.1425,96.1425,95.9351,95.9351,8000.0
2015-01-27 15:30:00,106.34,106.58,106.29,106.4,10100.0,95.917,96.1335,95.8719,95.9711,10100.0
2015-01-27 15:40:00,106.42,106.55,106.36,106.39,16500.0,95.9892,96.1064,95.9351,95.9621,16500.0
2015-01-27 15:50:00,106.39,106.4,106.12,106.34,67000.0,95.9621,95.9711,95.7186,95.917,67000.0
2015-01-28 09:30:00,106.98,107.11,106.54,106.7,61700.0,96.4943,96.6116,96.0974,96.2417,61700.0
2015-01-28 09:40:00,106.68,106.85,106.6,106.67,15300.0,96.2237,96.377,96.1515,96.2147,15300.0
2015-01-28 09:50:00,106.8,106.89,106.79,106.79,7300.0,96.3319,96.4131,96.3229,96.3229,7300.0
2015-01-28 10:00:00,106.8,106.85,106.66,106.71,15100.0,96.3319,96.377,96.2057,96.2508,15100.0
2015-01-28 10:10:00,106.65,106.77,106.48,106.53,20900.0,96.1966,96.3049,96.0433,96.0884,20900.0
2015-01-28 10:20:00,106.38,106.42,106.19,106.26,7500.0,95.9531,95.9892,95.7817,95.8449,7500.0
2015-01-28 10:30:00,106.19,106.29,105.88,106.05,21300.0,95.7817,95.8719,95.5021,95.6554,21300.0
2015-01-28 10:40:00,106.02,106.17,105.9,106.11,31200.0,95.6284,95.7637,95.5202,95.7096,31200.0
2015-01-28 10:50:00,106.15,106.16,105.72,105.94,12900.0,95.7456,95.7547,95.3578,95.5562,12900.0
2015-01-28 11:00:00,105.94,106.27,105.94,106.17,5700.0,95.5562,95.8539,95.5562,95.7637,5700.0
2015-01-28 11:10:00,106.18,106.18,105.78,105.94,5600.0,95.7727,95.7727,95.4119,95.5562,5600.0
2015-01-28 11:20:00,105.97,106.02,105.86,105.99,7300.0,95.5833,95.6284,95.4841,95.6013,7300.0
2015-01-28 11:30:00,105.92,106.19,105.85,106.19,5300.0,95.5382,95.7817,95.4751,95.7817,5300.0
2015-01-28 11:40:00,106.11,106.22,105.99,106.15,3200.0,95.7096,95.8088,95.6013,95.7456,3200.0
2015-01-28 11:50:00,106.19,106.19,105.88,106.03,4100.0,95.7817,95.7817,95.5021,95.6374,4100.0
2015-01-28 12:00:00,106.02,106.1,105.96,106.07,3900.0,95.6284,95.7005,95.5743,95.6735,3900.0
2015-01-28 12:10:00,106.02,106.32,106.02,106.26,3600.0,95.6284,95.899,95.6284,95.8449,3600.0
2015-01-28 12:20:00,106.28,106.44,106.19,106.37,6700.0,95.8629,96.0072,95.7817,95.9441,6700.0
2015-01-28 12:30:00,106.37,106.56,106.34,106.46,6600.0,95.9441,96.1155,95.917,96.0253,6600.0
2015-01-28 12:40:00,106.48,106.52,106.24,106.28,14900.0,96.0433,96.0794,95.8268,95.8629,14900.0
2015-01-28 12:50:00,106.25,106.4,106.16,106.18,4700.0,95.8358,95.9711,95.7547,95.7727,4700.0
2015-01-28 13:00:00,106.16,106.18,106.08,106.17,6600.0,95.7547,95.7727,95.6825,95.7637,6600.0
2015-01-28 13:10:00,106.14,106.22,106.02,106.07,8300.0,95.7366,95.8088,95.6284,95.6735,8300.0
2015-01-28 13:20:00,106.04,106.09,105.98,106.03,5300.0,95.6464,95.6915,95.5923,95.6374,5300.0
2015-01-28 13:30:00,106.04,106.24,106.04,106.21,3900.0,95.6464,95.8268,95.6464,95.7998,3900.0
2015-01-28 13:40:00,106.19,106.19,106.06,106.1,6900.0,95.7817,95.7817,95.6645,95.7005,6900.0
2015-01-28 13:50:00,106.1,106.14,106.01,106.01,5700.0,95.7005,95.7366,95.6194,95.6194,5700.0
2015-01-28 14:00:00,106.02,106.35,105.96,106.0,10100.0,95.6284,95.926,95.5743,95.6103,10100.0
2015-01-28 14:10:00,105.85,106.04,105.71,105.97,14600.0,95.4751,95.6464,95.3488,95.5833,14600.0
2015-01-28 14:20:00,105.99,105.99,105.66,105.79,8100.0,95.6013,95.6013,95.3037,95.4209,8100.0
2015-01-28 14:30:00,105.72,105.77,105.47,105.66,7200.0,95.3578,95.4029,95.1323,95.3037,7200.0
2015-01-28 14:40:00,105.58,105.94,105.56,105.81,16000.0,95.2315,95.5562,95.2135,95.439,16000.0
2015-01-28 14:50:00,105.85,106.03,105.75,105.78,10500.0,95.4751,95.6374,95.3849,95.4119,10500.0
2015-01-28 15:00:00,105.77,105.98,105.74,105.82,16900.0,95.4029,95.5923,95.3758,95.448,16900.0
2015-01-28 15:10:00,105.82,105.83,105.56,105.58,25300.0,95.448,95.457,95.2135,95.2315,25300.0
2015-01-28 15:20:00,105.58,105.63,105.32,105.4,20600.0,95.2315,95.2766,94.997,95.0692,20600.0
2015-01-28 15:30:00,105.4,105.4,104.9,104.95,62100.0,95.0692,95.0692,94.6182,94.6633,62100.0
2015-01-28 15:40:00,104.97,104.98,104.58,104.76,49900.0,94.6813,94.6903,94.3295,94.4919,49900.0
2015-01-28 15:50:00,104.76,104.77,104.6,104.65,57100.0,94.4919,94.5009,94.3476,94.3927,57100.0
2015-01-29 09:30:00,106.32,106.45,106.03,106.16,40400.0,95.899,96.0162,95.6374,95.7547,40400.0
2015-01-29 09:40:00,106.12,106.25,105.7,105.81,31500.0,95.7186,95.8358,95.3398,95.439,31500.0
2015-01-29 09:50:00,105.76,106.12,105.59,106.07,29200.0,95.3939,95.7186,95.2405,95.6735,29200.0
2015-01-29 10:00:00,106.1,106.1,105.77,105.83,19800.0,95.7005,95.7005,95.4029,95.457,19800.0
2015-01-29 10:10:00,105.81,105.89,105.61,105.89,14200.0,95.439,95.5111,95.2586,95.5111,14200.0
2015-01-29 10:20:00,105.86,105.98,105.72,105.78,24300.0,95.4841,95.5923,95.3578,95.4119,24300.0
2015-01-29 10:30:00,105.87,105.99,105.48,105.57,17900.0,95.4931,95.6013,95.1413,95.2225,17900.0
2015-01-29 10:40:00,105.53,105.53,105.08,105.12,19200.0,95.1864,95.1864,94.7805,94.8166,19200.0
2015-01-29 10:50:00,105.15,105.45,105.0,105.35,14100.0,94.8437,95.1143,94.7084,95.0241,14100.0
2015-01-29 11:00:00,105.36,105.54,105.15,105.28,31300.0,95.0331,95.1954,94.8437,94.9609,31300.0
2015-01-29 11:10:00,105.35,105.67,105.33,105.61,11500.0,95.0241,95.3127,95.006,95.2586,11500.0
2015-01-29 11:20:00,105.61,105.72,105.4,105.48,7000.0,95.2586,95.3578,95.0692,95.1413,7000.0
2015-01-29 11:30:00,105.44,105.53,105.33,105.53,5500.0,95.1052,95.1864,95.006,95.1864,5500.0
2015-01-29 11:40:00,105.54,105.54,105.26,105.31,5300.0,95.1954,95.1954,94.9429,94.988,5300.0
2015-01-29 11:50:00,105.3,105.38,105.2,105.32,7600.0,94.979,95.0511,94.8888,94.997,7600.0
2015-01-29 12:00:00,105.28,105.49,105.25,105.45,3000.0,94.9609,95.1503,94.9339,95.1143,3000.0
2015-01-29 12:10:00,105.44,105.49,105.33,105.39,2900.0,95.1052,95.1503,95.006,95.0601,2900.0
2015-01-29 12:20:00,105.37,105.44,105.32,105.4,5400.0,95.0421,95.1052,94.997,95.0692,5400.0
2015-01-29 12:30:00,105.36,105.41,105.19,105.21,3500.0,95.0331,95.0782,94.8797,94.8978,3500.0
2015-01-29 12:40:00,105.25,105.25,104.94,105.09,7800.0,94.9339,94.9339,94.6542,94.7895,7800.0
2015-01-29 12:50:00,105.07,105.26,105.07,105.21,2700.0,94.7715,94.9429,94.7715,94.8978,2700.0
2015-01-29 13:00:00,105.23,105.3,105.06,105.06,2500.0,94.9158,94.979,94.7625,94.7625,2500.0
2015-01-29 13:10:00,105.07,105.43,105.07,105.43,4000.0,94.7715,95.0962,94.7715,95.0962,4000.0
2015-01-29 13:20:00,105.4,105.7,105.4,105.66,6200.0,95.0692,95.3398,95.0692,95.3037,6200.0
2015-01-29 13:30:00,105.65,105.88,105.58,105.82,5100.0,95.2947,95.5021,95.2315,95.448,5100.0
2015-01-29 13:40:00,105.84,106.14,105.84,106.09,5200.0,95.466,95.7366,95.466,95.6915,5200.0
2015-01-29 13:50:00,106.13,106.26,106.02,106.02,4000.0,95.7276,95.8449,95.6284,95.6284,4000.0
2015-01-29 14:00:00,106.02,106.17,105.86,105.86,7400.0,95.6284,95.7637,95.4841,95.4841,7400.0
2015-01-29 14:10:00,105.79,105.92,105.76,105.8,5900.0,95.4209,95.5382,95.3939,95.43,5900.0
2015-01-29 14:20:00,105.84,105.94,105.8,105.89,6300.0,95.466,95.5562,95.43,95.5111,6300.0
2015-01-29 14:30:00,106.01,106.17,105.96,106.07,9600.0,95.6194,95.7637,95.5743,95.6735,9600.0
2015-01-29 14:40:00,106.05,106.06,105.91,105.93,6700.0,95.6554,95.6645,95.5292,95.5472,6700.0
2015-01-29 14:50:00,105.93,106.06,105.86,105.99,4000.0,95.5472,95.6645,95.4841,95.6013,4000.0
2015-01-29 15:00:00,105.95,106.04,105.85,106.04,3800.0,95.5652,95.6464,95.4751,95.6464,3800.0
2015-01-29 15:10:00,106.02,106.02,105.78,105.92,18200.0,95.6284,95.6284,95.4119,95.5382,18200.0
2015-01-29 15:20:00,105.92,106.08,105.82,106.03,34500.0,95.5382,95.6825,95.448,95.6374,34500.0
2015-01-29 15:30:00,106.05,106.31,106.04,106.3,11400.0,95.6554,95.89,95.6464,95.8809,11400.0
2015-01-29 15:40:00,106.35,106.35,106.09,106.11,10800.0,95.926,95.926,95.6915,95.7096,10800.0
2015-01-29 15:50:00,106.09,106.16,105.99,106.14,26800.0,95.6915,95.7547,95.6013,95.7366,26800.0
2015-01-30 09:30:00,105.95,106.23,105.62,105.83,71700.0,95.5652,95.8178,95.2676,95.457,71700.0
2015-01-30 09:40:00,105.84,106.26,105.84,106.04,23200.0,95.466,95.8449,95.466,95.6464,23200.0
2015-01-30 09:50:00,106.05,106.21,105.96,105.98,13300.0,95.6554,95.7998,95.5743,95.5923,13300.0
2015-01-30 10:00:00,105.86,106.09,105.64,105.8,17100.0,95.4841,95.6915,95.2856,95.43,17100.0
2015-01-30 10:10:00,105.9,105.94,105.75,105.75,8000.0,95.5202,95.5562,95.3849,95.3849,8000.0
2015-01-30 10:20:00,105.72,105.72,105.33,105.33,15100.0,95.3578,95.3578,95.006,95.006,15100.0
2015-01-30 10:30:00,105.26,105.4,105.06,105.17,18600.0,94.9429,95.0692,94.7625,94.8617,18600.0
2015-01-30 10:40:00,105.16,105.52,105.1,105.52,9700.0,94.8527,95.1774,94.7986,95.1774,9700.0
2015-01-30 10:50:00,105.47,105.52,105.22,105.28,9900.0,95.1323,95.1774,94.9068,94.9609,9900.0
2015-01-30 11:00:00,105.24,105.49,105.12,105.16,5700.0,94.9248,95.1503,94.8166,94.8527,5700.0
2015-01-30 11:10:00,105.24,105.24,104.72,104.87,7300.0,94.9248,94.9248,94.4558,94.5911,7300.0
2015-01-30 11:20:00,104.83,105.1,104.83,104.9,12300.0,94.555,94.7986,94.555,94.6182,12300.0
2015-01-30 11:30:00,104.89,105.29,104.88,105.18,18100.0,94.6091,94.9699,94.6001,94.8707,18100.0
2015-01-30 11:40:00,105.21,105.29,105.04,105.12,8100.0,94.8978,94.9699,94.7444,94.8166,8100.0
2015-01-30 11:50:00,105.08,105.15,104.9,105.13,9000.0,94.7805,94.8437,94.6182,94.8256,9000.0
2015-01-30 12:00:00,105.11,105.21,105.03,105.05,9400.0,94.8076,94.8978,94.7354,94.7535,9400.0
2015-01-30 12:10:00,105.07,105.24,105.06,105.2,4500.0,94.7715,94.9248,94.7625,94.8888,4500.0
2015-01-30 12:20:00,105.17,105.25,105.16,105.19,19200.0,94.8617,94.9339,94.8527,94.8797,19200.0
2015-01-30 12:30:00,105.2,105.2,105.04,105.04,7200.0,94.8888,94.8888,94.7444,94.7444,7200.0
2015-01-30 12:40:00,105.06,105.08,104.96,105.04,4700.0,94.7625,94.7805,94.6723,94.7444,4700.0
2015-01-30 12:50:00,105.07,105.08,104.93,105.06,8600.0,94.7715,94.7805,94.6452,94.7625,8600.0
2015-01-30 13:00:00,105.06,105.1,104.99,105.03,3500.0,94.7625,94.7986,94.6993,94.7354,3500.0
2015-01-30 13:10:00,104.99,105.0,104.76,104.95,13100.0,94.6993,94.7084,94.4919,94.6633,13100.0
2015-01-30 13:20:00,104.95,105.07,104.88,105.01,12600.0,94.6633,94.7715,94.6001,94.7174,12600.0
2015-01-30 13:30:00,105.0,105.08,104.95,105.06,10500.0,94.7084,94.7805,94.6633,94.7625,10500.0
2015-01-30 13:40:00,104.95,105.08,104.91,105.05,3000.0,94.6633,94.7805,94.6272,94.7535,3000.0
2015-01-30 13:50:00,105.05,105.08,104.92,105.0,10000.0,94.7535,94.7805,94.6362,94.7084,10000.0
2015-01-30 14:00:00,105.02,105.02,104.86,104.89,12300.0,94.7264,94.7264,94.5821,94.6091,12300.0
2015-01-30 14:10:00,104.92,105.02,104.85,105.01,21900.0,94.6362,94.7264,94.5731,94.7174,21900.0
2015-01-30 14:20:00,105.02,105.19,104.98,105.19,20400.0,94.7264,94.8797,94.6903,94.8797,20400.0
2015-01-30 14:30:00,105.19,105.24,105.05,105.05,19600.0,94.8797,94.9248,94.7535,94.7535,19600.0
2015-01-30 14:40:00,105.08,105.18,104.83,104.86,14700.0,94.7805,94.8707,94.555,94.5821,14700.0
2015-01-30 14:50:00,104.83,104.85,104.63,104.66,17000.0,94.555,94.5731,94.3746,94.4017,17000.0
2015-01-30 15:00:00,104.65,104.69,104.35,104.41,18700.0,94.3927,94.4287,94.1221,94.1762,18700.0
2015-01-30 15:10:00,104.46,104.57,104.35,104.38,22000.0,94.2213,94.3205,94.1221,94.1491,22000.0
2015-01-30 15:20:00,104.37,104.44,104.17,104.39,44100.0,94.1401,94.2033,93.9597,94.1582,44100.0
2015-01-30 15:30:00,104.38,104.62,104.27,104.38,33300.0,94.1491,94.3656,94.0499,94.1491,33300.0
2015-01-30 15:40:00,104.41,104.41,104.02,104.26,79700.0,94.1762,94.1762,93.8244,94.0409,79700.0
2015-01-30 15:50:00,104.23,104.25,103.81,103.98,169000.0,94.0138,94.0319,93.635,93.7883,169000.0
2015-02-02 09:30:00,102.98,103.21,102.59,103.16,65500.0,92.8864,93.0938,92.5346,93.0487,65500.0
2015-02-02 09:40:00,103.1,103.19,102.6,102.82,30900.0,92.9946,93.0758,92.5436,92.742,30900.0
2015-02-02 09:50:00,102.78,102.83,102.32,102.34,37200.0,92.706,92.7511,92.291,92.3091,37200.0
2015-02-02 10:00:00,102.32,102.6,102.12,102.36,18800.0,92.291,92.5436,92.1106,92.3271,18800.0
2015-02-02 10:10:00,102.41,102.77,102.37,102.65,22700.0,92.3722,92.6969,92.3361,92.5887,22700.0
2015-02-02 10:20:00,102.7,102.72,102.28,102.29,16800.0,92.6338,92.6518,92.255,92.264,16800.0
2015-02-02 10:30:00,102.31,102.48,102.26,102.44,13200.0,92.282,92.4354,92.2369,92.3993,13200.0
2015-02-02 10:40:00,102.46,102.52,102.25,102.33,10600.0,92.4173,92.4714,92.2279,92.3001,10600.0
2015-02-02 10:50:00,102.3,102.5,102.27,102.38,8300.0,92.273,92.4534,92.2459,92.3452,8300.0
2015-02-02 11:00:00,102.38,102.81,102.36,102.81,5200.0,92.3452,92.733,92.3271,92.733,5200.0
2015-02-02 11:10:00,102.84,102.88,102.61,102.66,14900.0,92.7601,92.7962,92.5526,92.5977,14900.0
2015-02-02 11:20:00,102.63,102.82,102.52,102.7,21900.0,92.5707,92.742,92.4714,92.6338,21900.0
2015-02-02 11:30:00,102.68,103.21,102.64,103.19,10500.0,92.6158,93.0938,92.5797,93.0758,10500.0
2015-02-02 11:40:00,103.07,103.11,102.92,103.05,4900.0,92.9675,93.0036,92.8322,92.9495,4900.0
2015-02-02 11:50:00,102.98,102.98,102.66,102.67,8500.0,92.8864,92.8864,92.5977,92.6067,8500.0
2015-02-02 12:00:00,102.66,102.75,102.47,102.52,20100.0,92.5977,92.6789,92.4263,92.4714,20100.0
2015-02-02 12:10:00,102.55,102.7,102.54,102.7,3800.0,92.4985,92.6338,92.4895,92.6338,3800.0
2015-02-02 12:20:00,102.71,102.72,102.57,102.66,5800.0,92.6428,92.6518,92.5165,92.5977,5800.0
2015-02-02 12:30:00,102.66,102.81,102.61,102.73,13600.0,92.5977,92.733,92.5526,92.6609,13600.0
2015-02-02 12:40:00,102.73,102.77,102.35,102.42,10300.0,92.6609,92.6969,92.3181,92.3812,10300.0
2015-02-02 12:50:00,102.32,102.39,102.28,102.3,4300.0,92.291,92.3542,92.255,92.273,4300.0
2015-02-02 13:00:00,102.31,102.34,102.23,102.34,5700.0,92.282,92.3091,92.2099,92.3091,5700.0
2015-02-02 13:10:00,102.36,102.38,102.11,102.11,8900.0,92.3271,92.3452,92.1016,92.1016,8900.0
2015-02-02 13:20:00,102.09,102.39,102.09,102.31,8900.0,92.0836,92.3542,92.0836,92.282,8900.0
2015-02-02 13:30:00,102.31,102.44,102.18,102.23,6900.0,92.282,92.3993,92.1648,92.2099,6900.0
2015-02-02 13:40:00,102.18,102.28,101.7,101.71,28100.0,92.1648,92.255,91.7318,91.7408,28100.0
2015-02-02 13:50:00,101.77,101.79,101.54,101.55,28300.0,91.795,91.813,91.5875,91.5965,28300.0
2015-02-02 14:00:00,101.53,101.82,101.47,101.69,12400.0,91.5785,91.8401,91.5244,91.7228,12400.0
2015-02-02 14:10:00,101.72,102.1,101.71,102.09,8200.0,91.7499,92.0926,91.7408,92.0836,8200.0
2015-02-02 14:20:00,102.1,102.35,102.02,102.32,7900.0,92.0926,92.3181,92.0205,92.291,7900.0
2015-02-02 14:30:00,102.34,102.39,102.02,102.02,15400.0,92.3091,92.3542,92.0205,92.0205,15400.0
2015-02-02 14:40:00,102.06,102.17,101.85,101.89,17000.0,92.0565,92.1557,91.8671,91.9032,17000.0
2015-02-02 14:50:00,101.88,102.08,101.73,101.79,20100.0,91.8942,92.0746,91.7589,91.813,20100.0
2015-02-02 15:00:00,101.75,102.02,101.72,102.0,35000.0,91.7769,92.0205,91.7499,92.0024,35000.0
2015-02-02 15:10:00,102.02,102.19,101.93,102.03,19700.0,92.0205,92.1738,91.9393,92.0295,19700.0
2015-02-02 15:20:00,102.03,102.23,102.02,102.19,25600.0,92.0295,92.2099,92.0205,92.1738,25600.0
2015-02-02 15:30:00,102.19,102.87,102.12,102.87,26400.0,92.1738,92.7871,92.1106,92.7871,26400.0
2015-02-02 15:40:00,102.87,103.0,102.76,102.83,47900.0,92.7871,92.9044,92.6879,92.7511,47900.0
2015-02-02 15:50:00,102.85,103.05,102.72,103.05,97000.0,92.7691,92.9495,92.6518,92.9495,97000.0
2015-02-03 09:30:00,103.27,103.52,103.24,103.45,38000.0,93.1479,93.3734,93.1209,93.3103,38000.0
2015-02-03 09:40:00,103.47,103.59,103.32,103.44,26400.0,93.3283,93.4366,93.193,93.3013,26400.0
2015-02-03 09:50:00,103.4,103.64,103.27,103.47,35700.0,93.2652,93.4817,93.1479,93.3283,35700.0
2015-02-03 10:00:00,103.53,103.53,103.02,103.17,33800.0,93.3824,93.3824,92.9224,93.0577,33800.0
2015-02-03 10:10:00,103.21,103.21,102.95,103.2,18900.0,93.0938,93.0938,92.8593,93.0848,18900.0
2015-02-03 10:20:00,103.12,103.53,103.1,103.53,5000.0,93.0126,93.3824,92.9946,93.3824,5000.0
2015-02-03 10:30:00,103.53,103.53,103.22,103.26,8000.0,93.3824,93.3824,93.1028,93.1389,8000.0
2015-02-03 10:40:00,103.27,103.43,102.99,103.19,16400.0,93.1479,93.2922,92.8954,93.0758,16400.0
2015-02-03 10:50:00,103.2,103.28,103.11,103.2,14100.0,93.0848,93.157,93.0036,93.0848,14100.0
2015-02-03 11:00:00,103.17,103.4,103.17,103.37,5500.0,93.0577,93.2652,93.0577,93.2381,5500.0
2015-02-03 11:10:00,103.33,103.54,103.33,103.53,11200.0,93.2021,93.3915,93.2021,93.3824,11200.0
2015-02-03 11:20:00,103.53,103.71,103.43,103.66,13900.0,93.3824,93.5448,93.2922,93.4997,13900.0
2015-02-03 11:30:00,103.61,103.79,103.24,103.27,15800.0,93.4546,93.617,93.1209,93.1479,15800.0
2015-02-03 11:40:00,103.26,103.34,103.05,103.15,14000.0,93.1389,93.2111,92.9495,93.0397,14000.0
2015-02-03 11:50:00,103.15,103.15,102.95,102.98,7800.0,93.0397,93.0397,92.8593,92.8864,7800.0
2015-02-03 12:00:00,102.95,103.03,102.82,102.98,4000.0,92.8593,92.9315,92.742,92.8864,4000.0
2015-02-03 12:10:00,103.0,103.1,102.91,102.99,8100.0,92.9044,92.9946,92.8232,92.8954,8100.0
2015-02-03 12:20:00,103.06,103.3,102.94,103.29,8900.0,92.9585,93.175,92.8503,93.166,8900.0
2015-02-03 12:30:00,103.21,103.22,103.12,103.12,2700.0,93.0938,93.1028,93.0126,93.0126,2700.0
2015-02-03 12:40:00,103.21,103.29,103.11,103.28,7100.0,93.0938,93.166,93.0036,93.157,7100.0
2015-02-03 12:50:00,103.28,103.29,103.18,103.22,5400.0,93.157,93.166,93.0668,93.1028,5400.0
2015-02-03 13:00:00,103.22,103.31,103.17,103.31,18300.0,93.1028,93.184,93.0577,93.184,18300.0
2015-02-03 13:10:00,103.33,103.37,103.24,103.35,6400.0,93.2021,93.2381,93.1209,93.2201,6400.0
2015-02-03 13:20:00,103.39,103.73,103.38,103.72,9000.0,93.2562,93.5628,93.2471,93.5538,9000.0
2015-02-03 13:30:00,103.66,103.72,103.45,103.45,9000.0,93.4997,93.5538,93.3103,93.3103,9000.0
2015-02-03 13:40:00,103.47,103.55,103.39,103.48,7800.0,93.3283,93.4005,93.2562,93.3373,7800.0
2015-02-03 13:50:00,103.52,103.71,103.46,103.6,17500.0,93.3734,93.5448,93.3193,93.4456,17500.0
2015-02-03 14:00:00,103.65,103.68,103.4,103.4,18500.0,93.4907,93.5177,93.2652,93.2652,18500.0
2015-02-03 14:10:00,103.41,103.52,103.39,103.47,4200.0,93.2742,93.3734,93.2562,93.3283,4200.0
2015-02-03 14:20:00,103.44,103.61,103.33,103.48,31200.0,93.3013,93.4546,93.2021,93.3373,31200.0
2015-02-03 14:30:00,103.49,103.59,103.35,103.59,8400.0,93.3464,93.4366,93.2201,93.4366,8400.0
2015-02-03 14:40:00,103.6,103.6,103.38,103.43,7500.0,93.4456,93.4456,93.2471,93.2922,7500.0
2015-02-03 14:50:00,103.43,103.53,103.37,103.46,8200.0,93.2922,93.3824,93.2381,93.3193,8200.0
2015-02-03 15:00:00,103.5,103.58,103.41,103.53,14400.0,93.3554,93.4275,93.2742,93.3824,14400.0
2015-02-03 15:10:00,103.5,103.5,103.31,103.32,17400.0,93.3554,93.3554,93.184,93.193,17400.0
2015-02-03 15:20:00,103.31,103.5,103.31,103.47,18100.0,93.184,93.3554,93.184,93.3283,18100.0
2015-02-03 15:30:00,103.49,103.67,103.41,103.62,19400.0,93.3464,93.5087,93.2742,93.4636,19400.0
2015-02-03 15:40:00,103.62,103.82,103.58,103.82,19600.0,93.4636,93.644,93.4275,93.644,19600.0
2015-02-03 15:50:00,103.82,103.93,103.77,103.84,41300.0,93.644,93.7432,93.5989,93.6621,41300.0
2015-02-04 09:30:00,102.57,102.91,102.56,102.8,53800.0,92.5165,92.8232,92.5075,92.724,53800.0
2015-02-04 09:40:00,102.75,102.81,102.64,102.7,28200.0,92.6789,92.733,92.5797,92.6338,28200.0
2015-02-04 09:50:00,102.73,102.73,102.38,102.38,36600.0,92.6609,92.6609,92.3452,92.3452,36600.0
2015-02-04 10:00:00,102.42,102.71,102.4,102.54,22300.0,92.3812,92.6428,92.3632,92.4895,22300.0
2015-02-04 10:10:00,102.5,102.81,102.5,102.57,38700.0,92.4534,92.733,92.4534,92.5165,38700.0
2015-02-04 10:20:00,102.53,102.61,102.43,102.53,16800.0,92.4805,92.5526,92.3903,92.4805,16800.0
2015-02-04 10:30:00,102.51,102.58,102.38,102.53,15200.0,92.4624,92.5256,92.3452,92.4805,15200.0
2015-02-04 10:40:00,102.53,102.68,102.39,102.68,21300.0,92.4805,92.6158,92.3542,92.6158,21300.0
2015-02-04 10:50:00,102.68,102.7,102.48,102.56,17400.0,92.6158,92.6338,92.4354,92.5075,17400.0
2015-02-04 11:00:00,102.55,102.7,102.48,102.62,8900.0,92.4985,92.6338,92.4354,92.5616,8900.0
2015-02-04 11:10:00,102.65,102.7,102.55,102.55,13300.0,92.5887,92.6338,92.4985,92.4985,13300.0
2015-02-04 11:20:00,102.57,102.63,102.44,102.56,14100.0,92.5165,92.5707,92.3993,92.5075,14100.0
2015-02-04 11:30:00,102.59,102.71,102.59,102.69,11200.0,92.5346,92.6428,92.5346,92.6248,11200.0
2015-02-04 11:40:00,102.68,102.79,102.65,102.68,6400.0,92.6158,92.715,92.5887,92.6158,6400.0
2015-02-04 11:50:00,102.68,102.75,102.65,102.74,3000.0,92.6158,92.6789,92.5887,92.6699,3000.0
2015-02-04 12:00:00,102.75,102.76,102.54,102.62,7200.0,92.6789,92.6879,92.4895,92.5616,7200.0
2015-02-04 12:10:00,102.66,102.73,102.62,102.65,5100.0,92.5977,92.6609,92.5616,92.5887,5100.0
2015-02-04 12:20:00,102.62,102.62,102.45,102.45,3500.0,92.5616,92.5616,92.4083,92.4083,3500.0
2015-02-04 12:30:00,102.42,102.46,102.34,102.37,4100.0,92.3812,92.4173,92.3091,92.3361,4100.0
2015-02-04 12:40:00,102.41,102.46,102.35,102.42,2500.0,92.3722,92.4173,92.3181,92.3812,2500.0
2015-02-04 12:50:00,102.48,102.55,102.37,102.55,4700.0,92.4354,92.4985,92.3361,92.4985,4700.0
2015-02-04 13:00:00,102.57,102.58,102.39,102.45,10900.0,92.5165,92.5256,92.3542,92.4083,10900.0
2015-02-04 13:10:00,102.44,102.45,102.36,102.43,7800.0,92.3993,92.4083,92.3271,92.3903,7800.0
2015-02-04 13:20:00,102.39,102.53,102.36,102.46,10900.0,92.3542,92.4805,92.3271,92.4173,10900.0
2015-02-04 13:30:00,102.42,102.56,102.42,102.48,7800.0,92.3812,92.5075,92.3812,92.4354,7800.0
2015-02-04 13:40:00,102.46,102.46,102.35,102.38,5800.0,92.4173,92.4173,92.3181,92.3452,5800.0
2015-02-04 13:50:00,102.39,102.44,102.35,102.42,6000.0,92.3542,92.3993,92.3181,92.3812,6000.0
2015-02-04 14:00:00,102.4,102.42,102.21,102.23,11300.0,92.3632,92.3812,92.1918,92.2099,11300.0
2015-02-04 14:10:00,102.24,102.25,102.14,102.19,7400.0,92.2189,92.2279,92.1287,92.1738,7400.0
2015-02-04 14:20:00,102.18,102.35,102.18,102.33,6800.0,92.1648,92.3181,92.1648,92.3001,6800.0
2015-02-04 14:30:00,102.33,102.39,102.21,102.34,4200.0,92.3001,92.3542,92.1918,92.3091,4200.0
2015-02-04 14:40:00,102.33,102.37,102.3,102.32,11400.0,92.3001,92.3361,92.273,92.291,11400.0
2015-02-04 14:50:00,102.29,102.44,102.25,102.4,42500.0,92.264,92.3993,92.2279,92.3632,42500.0
2015-02-04 15:00:00,102.37,102.49,102.34,102.43,15800.0,92.3361,92.4444,92.3091,92.3903,15800.0
2015-02-04 15:10:00,102.45,102.54,102.32,102.41,21500.0,92.4083,92.4895,92.291,92.3722,21500.0
2015-02-04 15:20:00,102.43,102.53,102.39,102.47,29300.0,92.3903,92.4805,92.3542,92.4263,29300.0
2015-02-04 15:30:00,102.5,102.56,102.38,102.38,36000.0,92.4534,92.5075,92.3452,92.3452,36000.0
2015-02-04 15:40:00,102.34,102.4,101.8,101.85,50200.0,92.3091,92.3632,91.822,91.8671,50200.0
2015-02-04 15:50:00,101.85,101.91,101.65,101.84,52300.0,91.8671,91.9212,91.6867,91.8581,52300.0
2015-02-05 09:30:00,102.56,102.62,102.41,102.48,36000.0,92.5075,92.5616,92.3722,92.4354,36000.0
2015-02-05 09:40:00,102.51,102.73,102.39,102.72,19000.0,92.4624,92.6609,92.3542,92.6518,19000.0
2015-02-05 09:50:00,102.76,102.77,102.27,102.28,6800.0,92.6879,92.6969,92.2459,92.255,6800.0
2015-02-05 10:00:00,102.18,102.36,101.97,102.14,28900.0,92.1648,92.3271,91.9754,92.1287,28900.0
2015-02-05 10:10:00,102.1,102.11,101.89,101.96,12400.0,92.0926,92.1016,91.9032,91.9663,12400.0
2015-02-05 10:20:00,102.01,102.01,101.81,101.9,17200.0,92.0114,92.0114,91.831,91.9122,17200.0
2015-02-05 10:30:00,101.91,102.06,101.91,102.02,11500.0,91.9212,92.0565,91.9212,92.0205,11500.0
2015-02-05 10:40:00,102.06,102.12,101.95,102.05,3600.0,92.0565,92.1106,91.9573,92.0475,3600.0
2015-02-05 10:50:00,102.04,102.07,101.84,101.85,20700.0,92.0385,92.0656,91.8581,91.8671,20700.0
2015-02-05 11:00:00,101.86,101.86,101.74,101.76,13600.0,91.8761,91.8761,91.7679,91.7859,13600.0
2015-02-05 11:10:00,101.77,101.93,101.72,101.77,17400.0,91.795,91.9393,91.7499,91.795,17400.0
2015-02-05 11:20:00,101.75,101.8,101.63,101.79,10400.0,91.7769,91.822,91.6687,91.813,10400.0
2015-02-05 11:30:00,101.8,101.98,101.78,101.94,4900.0,91.822,91.9844,91.804,91.9483,4900.0
2015-02-05 11:40:00,101.85,102.09,101.75,102.08,5200.0,91.8671,92.0836,91.7769,92.0746,5200.0
2015-02-05 11:50:00,102.12,102.16,101.95,102.16,3900.0,92.1106,92.1467,91.9573,92.1467,3900.0
2015-02-05 12:00:00,102.2,102.24,102.15,102.17,1400.0,92.1828,92.2189,92.1377,92.1557,1400.0
2015-02-05 12:10:00,102.19,102.2,102.12,102.15,2300.0,92.1738,92.1828,92.1106,92.1377,2300.0
2015-02-05 12:20:00,102.19,102.28,102.19,102.2,3000.0,92.1738,92.255,92.1738,92.1828,3000.0
2015-02-05 12:30:00,102.25,102.31,102.18,102.28,8500.0,92.2279,92.282,92.1648,92.255,8500.0
2015-02-05 12:40:00,102.27,102.41,102.26,102.41,8100.0,92.2459,92.3722,92.2369,92.3722,8100.0
2015-02-05 12:50:00,102.41,102.47,102.24,102.24,6500.0,92.3722,92.4263,92.2189,92.2189,6500.0
2015-02-05 13:00:00,102.21,102.3,102.15,102.21,8400.0,92.1918,92.273,92.1377,92.1918,8400.0
2015-02-05 13:10:00,102.23,102.5,102.16,102.5,15900.0,92.2099,92.4534,92.1467,92.4534,15900.0
2015-02-05 13:20:00,102.52,102.69,102.52,102.64,3800.0,92.4714,92.6248,92.4714,92.5797,3800.0
2015-02-05 13:30:00,102.67,102.69,102.57,102.68,2400.0,92.6067,92.6248,92.5165,92.6158,2400.0
2015-02-05 13:40:00,102.69,102.85,102.62,102.76,7500.0,92.6248,92.7691,92.5616,92.6879,7500.0
2015-02-05 13:50:00,102.78,102.84,102.73,102.83,3000.0,92.706,92.7601,92.6609,92.7511,3000.0
2015-02-05 14:00:00,102.82,102.83,102.64,102.69,4000.0,92.742,92.7511,92.5797,92.6248,4000.0
2015-02-05 14:10:00,102.69,102.84,102.66,102.78,7300.0,92.6248,92.7601,92.5977,92.706,7300.0
2015-02-05 14:20:00,102.79,102.79,102.55,102.63,2200.0,92.715,92.715,92.4985,92.5707,2200.0
2015-02-05 14:30:00,102.53,102.6,102.53,102.59,1100.0,92.4805,92.5436,92.4805,92.5346,1100.0
2015-02-05 14:40:00,102.62,102.62,102.52,102.52,2200.0,92.5616,92.5616,92.4714,92.4714,2200.0
2015-02-05 14:50:00,102.55,102.69,102.54,102.65,3000.0,92.4985,92.6248,92.4895,92.5887,3000.0
2015-02-05 15:00:00,102.69,102.76,102.61,102.72,9200.0,92.6248,92.6879,92.5526,92.6518,9200.0
2015-02-05 15:10:00,102.73,102.77,102.59,102.69,25000.0,92.6609,92.6969,92.5346,92.6248,25000.0
2015-02-05 15:20:00,102.7,102.98,102.7,102.97,20600.0,92.6338,92.8864,92.6338,92.8773,20600.0
2015-02-05 15:30:00,102.98,103.09,102.96,103.09,23100.0,92.8864,92.9856,92.8683,92.9856,23100.0
2015-02-05 15:40:00,103.12,103.22,102.99,103.03,29600.0,93.0126,93.1028,92.8954,92.9315,29600.0
2015-02-05 15:50:00,103.03,103.26,103.02,103.11,55900.0,92.9315,93.1389,92.9224,93.0036,55900.0
2015-02-06 09:30:00,101.53,101.88,101.47,101.82,89900.0,91.5785,91.8942,91.5244,91.8401,89900.0
2015-02-06 09:40:00,101.9,101.98,101.57,101.64,57600.0,91.9122,91.9844,91.6146,91.6777,57600.0
2015-02-06 09:50:00,101.68,101.77,101.44,101.55,40100.0,91.7138,91.795,91.4973,91.5965,40100.0
2015-02-06 10:00:00,101.62,101.62,101.3,101.47,35800.0,91.6597,91.6597,91.371,91.5244,35800.0
2015-02-06 10:10:00,101.48,101.55,101.36,101.5,32000.0,91.5334,91.5965,91.4251,91.5514,32000.0
2015-02-06 10:20:00,101.54,101.55,101.41,101.47,23000.0,91.5875,91.5965,91.4702,91.5244,23000.0
2015-02-06 10:30:00,101.45,101.55,101.39,101.55,12400.0,91.5063,91.5965,91.4522,91.5965,12400.0
2015-02-06 10:40:00,101.56,102.04,101.56,102.02,63300.0,91.6055,92.0385,91.6055,92.0205,63300.0
2015-02-06 10:50:00,102.03,102.1,101.85,101.85,30000.0,92.0295,92.0926,91.8671,91.8671,30000.0
2015-02-06 11:00:00,101.88,102.08,101.88,102.04,9000.0,91.8942,92.0746,91.8942,92.0385,9000.0
2015-02-06 11:10:00,102.04,102.25,102.03,102.16,9800.0,92.0385,92.2279,92.0295,92.1467,9800.0
2015-02-06 11:20:00,102.13,102.17,101.96,102.09,12800.0,92.1197,92.1557,91.9663,92.0836,12800.0
2015-02-06 11:30:00,102.03,102.16,101.97,102.01,4400.0,92.0295,92.1467,91.9754,92.0114,4400.0
2015-02-06 11:40:00,101.99,102.01,101.85,102.01,5300.0,91.9934,92.0114,91.8671,92.0114,5300.0
2015-02-06 11:50:00,102.06,102.06,101.82,101.88,4800.0,92.0565,92.0565,91.8401,91.8942,4800.0
2015-02-06 12:00:00,101.84,101.88,101.73,101.82,4300.0,91.8581,91.8942,91.7589,91.8401,4300.0
2015-02-06 12:10:00,101.84,101.85,101.63,101.78,5400.0,91.8581,91.8671,91.6687,91.804,5400.0
2015-02-06 12:20:00,101.74,101.77,101.48,101.54,7100.0,91.7679,91.795,91.5334,91.5875,7100.0
2015-02-06 12:30:00,101.51,101.56,101.43,101.49,8200.0,91.5604,91.6055,91.4883,91.5424,8200.0
2015-02-06 12:40:00,101.48,101.48,101.19,101.32,8200.0,91.5334,91.5334,91.2718,91.3891,8200.0
2015-02-06 12:50:00,101.29,101.5,101.25,101.44,5700.0,91.362,91.5514,91.3259,91.4973,5700.0
2015-02-06 13:00:00,101.42,101.45,101.13,101.13,11400.0,91.4793,91.5063,91.2177,91.2177,11400.0
2015-02-06 13:10:00,101.16,101.16,100.77,100.77,19100.0,91.2447,91.2447,90.893,90.893,19100.0
2015-02-06 13:20:00,100.79,101.08,100.72,101.08,15400.0,90.911,91.1726,90.8479,91.1726,15400.0
2015-02-06 13:30:00,101.06,101.16,100.96,101.08,10000.0,91.1545,91.2447,91.0643,91.1726,10000.0
2015-02-06 13:40:00,101.1,101.29,101.08,101.12,4800.0,91.1906,91.362,91.1726,91.2087,4800.0
2015-02-06 13:50:00,101.16,101.31,101.15,101.26,4600.0,91.2447,91.38,91.2357,91.3349,4600.0
2015-02-06 14:00:00,101.26,101.28,101.1,101.15,11100.0,91.3349,91.353,91.1906,91.2357,11100.0
2015-02-06 14:10:00,101.14,101.31,101.1,101.2,7200.0,91.2267,91.38,91.1906,91.2808,7200.0
2015-02-06 14:20:00,101.18,101.33,101.16,101.28,4400.0,91.2628,91.3981,91.2447,91.353,4400.0
2015-02-06 14:30:00,101.26,101.55,101.23,101.47,9500.0,91.3349,91.5965,91.3079,91.5244,9500.0
2015-02-06 14:40:00,101.49,101.56,101.38,101.41,8800.0,91.5424,91.6055,91.4432,91.4702,8800.0
2015-02-06 14:50:00,101.41,101.41,101.05,101.05,6700.0,91.4702,91.4702,91.1455,91.1455,6700.0
2015-02-06 15:00:00,101.02,101.08,100.75,100.83,13400.0,91.1185,91.1726,90.8749,90.9471,13400.0
2015-02-06 15:10:00,100.84,101.03,100.82,100.84,20200.0,90.9561,91.1275,90.9381,90.9561,20200.0
2015-02-06 15:20:00,100.82,100.99,100.64,100.65,12100.0,90.9381,91.0914,90.7757,90.7847,12100.0
2015-02-06 15:30:00,100.66,101.0,100.64,100.84,13300.0,90.7938,91.1004,90.7757,90.9561,13300.0
2015-02-06 15:40:00,100.88,100.88,100.44,100.61,35700.0,90.9922,90.9922,90.5953,90.7487,35700.0
2015-02-06 15:50:00,100.63,100.96,100.62,100.8,52200.0,90.7667,91.0643,90.7577,90.92,52200.0
2015-02-09 09:30:00,98.87,99.16,98.81,99.15,38100.0,89.1792,89.4408,89.1251,89.4318,38100.0
2015-02-09 09:40:00,99.14,99.21,99.05,99.11,11300.0,89.4227,89.4859,89.3416,89.3957,11300.0
2015-02-09 09:50:00,99.19,99.25,99.01,99.02,6200.0,89.4678,89.522,89.3055,89.3145,6200.0
2015-02-09 10:00:00,99.05,99.16,98.91,98.91,11200.0,89.3416,89.4408,89.2153,89.2153,11200.0
2015-02-09 10:10:00,98.91,99.16,98.86,98.99,24800.0,89.2153,89.4408,89.1702,89.2874,24800.0
2015-02-09 10:20:00,98.95,98.95,98.62,98.78,15500.0,89.2514,89.2514,88.9537,89.098,15500.0
2015-02-09 10:30:00,98.76,98.9,98.63,98.72,22600.0,89.08,89.2063,88.9627,89.0439,22600.0
2015-02-09 10:40:00,98.69,98.77,98.57,98.64,21200.0,89.0168,89.089,88.9086,88.9717,21200.0
2015-02-09 10:50:00,98.6,98.83,98.6,98.81,12800.0,88.9357,89.1431,88.9357,89.1251,12800.0
2015-02-09 11:00:00,98.78,98.92,98.71,98.88,11200.0,89.098,89.2243,89.0349,89.1882,11200.0
2015-02-09 11:10:00,98.89,99.02,98.73,98.89,18900.0,89.1972,89.3145,89.0529,89.1972,18900.0
2015-02-09 11:20:00,98.9,99.08,98.87,99.02,22500.0,89.2063,89.3686,89.1792,89.3145,22500.0
2015-02-09 11:30:00,99.04,99.08,98.78,99.04,28900.0,89.3325,89.3686,89.098,89.3325,28900.0
2015-02-09 11:40:00,99.04,99.37,99.04,99.36,9600.0,89.3325,89.6302,89.3325,89.6212,9600.0
2015-02-09 11:50:00,99.38,99.6,99.35,99.46,30700.0,89.6392,89.8376,89.6122,89.7114,30700.0
2015-02-09 12:00:00,99.47,99.51,99.31,99.42,7300.0,89.7204,89.7565,89.5761,89.6753,7300.0
2015-02-09 12:10:00,99.43,99.56,99.42,99.56,12900.0,89.6843,89.8016,89.6753,89.8016,12900.0
2015-02-09 12:20:00,99.57,99.58,99.46,99.58,6500.0,89.8106,89.8196,89.7114,89.8196,6500.0
2015-02-09 12:30:00,99.65,99.86,99.6,99.65,15600.0,89.8827,90.0722,89.8376,89.8827,15600.0
2015-02-09 12:40:00,99.64,99.64,99.45,99.58,7600.0,89.8737,89.8737,89.7024,89.8196,7600.0
2015-02-09 12:50:00,99.59,99.7,99.36,99.37,15000.0,89.8286,89.9278,89.6212,89.6302,15000.0
2015-02-09 13:00:00,99.33,99.37,99.21,99.25,12700.0,89.5941,89.6302,89.4859,89.522,12700.0
2015-02-09 13:10:00,99.24,99.32,99.15,99.15,5400.0,89.5129,89.5851,89.4318,89.4318,5400.0
2015-02-09 13:20:00,99.21,99.21,99.11,99.15,7000.0,89.4859,89.4859,89.3957,89.4318,7000.0
2015-02-09 13:30:00,99.11,99.31,99.03,99.23,7300.0,89.3957,89.5761,89.3235,89.5039,7300.0
2015-02-09 13:40:00,99.21,99.25,99.04,99.11,15300.0,89.4859,89.522,89.3325,89.3957,15300.0
2015-02-09 13:50:00,99.13,99.24,99.05,99.2,12600.0,89.4137,89.5129,89.3416,89.4769,12600.0
2015-02-09 14:00:00,99.19,99.37,99.14,99.37,9500.0,89.4678,89.6302,89.4227,89.6302,9500.0
2015-02-09 14:10:00,99.42,99.44,99.19,99.19,10000.0,89.6753,89.6933,89.4678,89.4678,10000.0
2015-02-09 14:20:00,99.17,99.23,98.97,98.97,26900.0,89.4498,89.5039,89.2694,89.2694,26900.0
2015-02-09 14:30:00,98.98,99.02,98.95,98.99,21300.0,89.2784,89.3145,89.2514,89.2874,21300.0
2015-02-09 14:40:00,98.97,99.03,98.86,98.9,12400.0,89.2694,89.3235,89.1702,89.2063,12400.0
2015-02-09 14:50:00,98.93,99.0,98.77,98.77,16100.0,89.2333,89.2965,89.089,89.089,16100.0
2015-02-09 15:00:00,98.77,98.84,98.67,98.79,12100.0,89.089,89.1521,88.9988,89.107,12100.0
2015-02-09 15:10:00,98.8,98.94,98.77,98.77,22200.0,89.1161,89.2423,89.089,89.089,22200.0
2015-02-09 15:20:00,98.77,98.96,98.72,98.95,27300.0,89.089,89.2604,89.0439,89.2514,27300.0
2015-02-09 15:30:00,99.0,99.02,98.7,98.75,32400.0,89.2965,89.3145,89.0259,89.071,32400.0
2015-02-09 15:40:00,98.75,98.95,98.73,98.94,26100.0,89.071,89.2514,89.0529,89.2423,26100.0
2015-02-09 15:50:00,98.93,98.93,98.6,98.64,47100.0,89.2333,89.2333,88.9357,88.9717,47100.0
2015-02-10 09:30:00,101.3,101.66,101.08,101.62,76200.0,91.371,91.6957,91.1726,91.6597,76200.0
2015-02-10 09:40:00,101.62,101.66,101.31,101.52,28400.0,91.6597,91.6957,91.38,91.5695,28400.0
2015-02-10 09:50:00,101.68,101.7,101.52,101.52,11600.0,91.7138,91.7318,91.5695,91.5695,11600.0
2015-02-10 10:00:00,101.58,101.88,101.52,101.86,21400.0,91.6236,91.8942,91.5695,91.8761,21400.0
2015-02-10 10:10:00,101.92,102.06,101.89,101.94,14700.0,91.9303,92.0565,91.9032,91.9483,14700.0
2015-02-10 10:20:00,101.87,101.87,101.53,101.62,12000.0,91.8852,91.8852,91.5785,91.6597,12000.0
2015-02-10 10:30:00,101.62,101.69,101.48,101.62,5700.0,91.6597,91.7228,91.5334,91.6597,5700.0
2015-02-10 10:40:00,101.67,101.72,101.13,101.18,10500.0,91.7048,91.7499,91.2177,91.2628,10500.0
2015-02-10 10:50:00,101.2,101.45,101.13,101.29,14600.0,91.2808,91.5063,91.2177,91.362,14600.0
2015-02-10 11:00:00,101.21,101.26,101.07,101.23,7500.0,91.2898,91.3349,91.1636,91.3079,7500.0
2015-02-10 11:10:00,101.24,101.24,101.08,101.21,2800.0,91.3169,91.3169,91.1726,91.2898,2800.0
2015-02-10 11:20:00,101.23,101.23,101.09,101.19,4400.0,91.3079,91.3079,91.1816,91.2718,4400.0
2015-02-10 11:30:00,101.25,101.27,101.12,101.24,7600.0,91.3259,91.344,91.2087,91.3169,7600.0
2015-02-10 11:40:00,101.24,101.32,101.24,101.28,1000.0,91.3169,91.3891,91.3169,91.353,1000.0
2015-02-10 11:50:00,101.2,101.3,101.12,101.3,2700.0,91.2808,91.371,91.2087,91.371,2700.0
2015-02-10 12:00:00,101.34,101.34,101.09,101.18,5800.0,91.4071,91.4071,91.1816,91.2628,5800.0
2015-02-10 12:10:00,101.18,101.39,101.18,101.39,8000.0,91.2628,91.4522,91.2628,91.4522,8000.0
2015-02-10 12:20:00,101.42,101.42,101.26,101.26,3700.0,91.4793,91.4793,91.3349,91.3349,3700.0
2015-02-10 12:30:00,101.31,101.34,101.16,101.31,9000.0,91.38,91.4071,91.2447,91.38,9000.0
2015-02-10 12:40:00,101.31,101.42,101.3,101.42,3800.0,91.38,91.4793,91.371,91.4793,3800.0
2015-02-10 12:50:00,101.38,101.38,101.3,101.33,500.0,91.4432,91.4432,91.371,91.3981,500.0
2015-02-10 13:00:00,101.34,101.36,101.23,101.29,4200.0,91.4071,91.4251,91.3079,91.362,4200.0
2015-02-10 13:10:00,101.26,101.35,101.23,101.35,9600.0,91.3349,91.4161,91.3079,91.4161,9600.0
2015-02-10 13:20:00,101.36,101.36,101.19,101.26,5800.0,91.4251,91.4251,91.2718,91.3349,5800.0
2015-02-10 13:30:00,101.22,101.33,101.19,101.31,4400.0,91.2989,91.3981,91.2718,91.38,4400.0
2015-02-10 13:40:00,101.32,101.4,101.3,101.36,5100.0,91.3891,91.4612,91.371,91.4251,5100.0
2015-02-10 13:50:00,101.38,101.46,101.31,101.31,3200.0,91.4432,91.5153,91.38,91.38,3200.0
2015-02-10 14:00:00,101.31,101.44,101.3,101.44,4100.0,91.38,91.4973,91.371,91.4973,4100.0
2015-02-10 14:10:00,101.4,101.48,101.38,101.45,4800.0,91.4612,91.5334,91.4432,91.5063,4800.0
2015-02-10 14:20:00,101.46,101.56,101.38,101.53,4700.0,91.5153,91.6055,91.4432,91.5785,4700.0
2015-02-10 14:30:00,101.53,101.9,101.49,101.9,5000.0,91.5785,91.9122,91.5424,91.9122,5000.0
2015-02-10 14:40:00,101.93,101.98,101.84,101.87,9500.0,91.9393,91.9844,91.8581,91.8852,9500.0
2015-02-10 14:50:00,101.9,102.12,101.86,102.11,9100.0,91.9122,92.1106,91.8761,92.1016,9100.0
2015-02-10 15:00:00,102.13,102.16,101.98,102.08,7000.0,92.1197,92.1467,91.9844,92.0746,7000.0
2015-02-10 15:10:00,102.09,102.17,102.01,102.13,5200.0,92.0836,92.1557,92.0114,92.1197,5200.0
2015-02-10 15:20:00,102.13,102.17,101.93,102.11,27100.0,92.1197,92.1557,91.9393,92.1016,27100.0
2015-02-10 15:30:00,102.12,102.16,101.99,102.12,24400.0,92.1106,92.1467,91.9934,92.1106,24400.0
2015-02-10 15:40:00,102.14,102.33,102.13,102.22,16100.0,92.1287,92.3001,92.1197,92.2008,16100.0
2015-02-10 15:50:00,102.25,102.37,101.9,102.1,109800.0,92.2279,92.3361,91.9122,92.0926,109800.0
2015-02-11 09:30:00,102.95,103.31,102.9,103.26,34600.0,92.8593,93.184,92.8142,93.1389,34600.0
2015-02-11 09:40:00,103.26,103.42,103.19,103.41,16300.0,93.1389,93.2832,93.0758,93.2742,16300.0
2015-02-11 09:50:00,103.39,103.53,103.29,103.46,6500.0,93.2562,93.3824,93.166,93.3193,6500.0
2015-02-11 10:00:00,103.44,103.46,103.18,103.25,22200.0,93.3013,93.3193,93.0668,93.1299,22200.0
2015-02-11 10:10:00,103.25,103.43,103.17,103.25,7700.0,93.1299,93.2922,93.0577,93.1299,7700.0
2015-02-11 10:20:00,103.21,103.35,103.17,103.32,7100.0,93.0938,93.2201,93.0577,93.193,7100.0
2015-02-11 10:30:00,103.3,103.45,103.27,103.45,7700.0,93.175,93.3103,93.1479,93.3103,7700.0
2015-02-11 10:40:00,103.47,103.62,103.41,103.59,12300.0,93.3283,93.4636,93.2742,93.4366,12300.0
2015-02-11 10:50:00,103.57,103.61,103.19,103.26,13300.0,93.4185,93.4546,93.0758,93.1389,13300.0
2015-02-11 11:00:00,103.31,103.44,103.31,103.31,6200.0,93.184,93.3013,93.184,93.184,6200.0
2015-02-11 11:10:00,103.32,103.36,103.11,103.15,6300.0,93.193,93.2291,93.0036,93.0397,6300.0
2015-02-11 11:20:00,103.01,103.08,102.97,102.99,2600.0,92.9134,92.9766,92.8773,92.8954,2600.0
2015-02-11 11:30:00,102.95,103.07,102.85,103.07,4700.0,92.8593,92.9675,92.7691,92.9675,4700.0
2015-02-11 11:40:00,103.06,103.12,103.0,103.03,2000.0,92.9585,93.0126,92.9044,92.9315,2000.0
2015-02-11 11:50:00,103.13,103.29,103.13,103.24,2700.0,93.0217,93.166,93.0217,93.1209,2700.0
2015-02-11 12:00:00,103.18,103.18,103.05,103.13,2000.0,93.0668,93.0668,92.9495,93.0217,2000.0
2015-02-11 12:10:00,103.1,103.25,103.06,103.2,2100.0,92.9946,93.1299,92.9585,93.0848,2100.0
2015-02-11 12:20:00,103.26,103.27,103.09,103.12,6000.0,93.1389,93.1479,92.9856,93.0126,6000.0
2015-02-11 12:30:00,103.11,103.2,103.11,103.15,3300.0,93.0036,93.0848,93.0036,93.0397,3300.0
2015-02-11 12:40:00,103.13,103.13,103.0,103.12,2800.0,93.0217,93.0217,92.9044,93.0126,2800.0
2015-02-11 12:50:00,103.06,103.15,103.0,103.04,2700.0,92.9585,93.0397,92.9044,92.9405,2700.0
2015-02-11 13:00:00,103.01,103.01,102.8,102.81,2900.0,92.9134,92.9134,92.724,92.733,2900.0
2015-02-11 13:10:00,102.82,102.82,102.69,102.76,3700.0,92.742,92.742,92.6248,92.6879,3700.0
2015-02-11 13:20:00,102.73,102.89,102.67,102.81,4000.0,92.6609,92.8052,92.6067,92.733,4000.0
2015-02-11 13:30:00,102.85,103.14,102.82,103.12,7700.0,92.7691,93.0307,92.742,93.0126,7700.0
2015-02-11 13:40:00,103.11,103.14,103.06,103.08,5000.0,93.0036,93.0307,92.9585,92.9766,5000.0
2015-02-11 13:50:00,103.08,103.33,102.98,103.26,7400.0,92.9766,93.2021,92.8864,93.1389,7400.0
2015-02-11 14:00:00,103.23,103.37,103.11,103.37,6400.0,93.1119,93.2381,93.0036,93.2381,6400.0
2015-02-11 14:10:00,103.35,103.45,103.29,103.38,4200.0,93.2201,93.3103,93.166,93.2471,4200.0
2015-02-11 14:20:00,103.36,103.48,103.28,103.36,4500.0,93.2291,93.3373,93.157,93.2291,4500.0
2015-02-11 14:30:00,103.36,103.63,103.36,103.61,4700.0,93.2291,93.4726,93.2291,93.4546,4700.0
2015-02-11 14:40:00,103.62,103.69,103.49,103.52,6100.0,93.4636,93.5268,93.3464,93.3734,6100.0
2015-02-11 14:50:00,103.56,103.6,103.47,103.51,8300.0,93.4095,93.4456,93.3283,93.3644,8300.0
2015-02-11 15:00:00,103.52,103.59,103.43,103.59,13200.0,93.3734,93.4366,93.2922,93.4366,13200.0
2015-02-11 15:10:00,103.59,103.59,103.45,103.52,5900.0,93.4366,93.4366,93.3103,93.3734,5900.0
2015-02-11 15:20:00,103.52,103.79,103.52,103.62,18900.0,93.3734,93.617,93.3734,93.4636,18900.0
2015-02-11 15:30:00,103.6,103.62,103.39,103.51,8800.0,93.4456,93.4636,93.2562,93.3644,8800.0
2015-02-11 15:40:00,103.51,103.63,103.44,103.46,12800.0,93.3644,93.4726,93.3013,93.3193,12800.0
2015-02-11 15:50:00,103.51,103.54,103.32,103.37,32100.0,93.3644,93.3915,93.193,93.2381,32100.0
2015-02-12 09:30:00,103.82,103.93,103.55,103.61,24800.0,93.644,93.7432,93.4005,93.4546,24800.0
2015-02-12 09:40:00,103.61,103.9,103.56,103.9,7400.0,93.4546,93.7162,93.4095,93.7162,7400.0
2015-02-12 09:50:00,103.77,104.02,103.66,103.66,11300.0,93.5989,93.8244,93.4997,93.4997,11300.0
2015-02-12 10:00:00,103.71,103.78,103.46,103.61,16900.0,93.5448,93.6079,93.3193,93.4546,16900.0
2015-02-12 10:10:00,103.57,103.68,103.56,103.58,7600.0,93.4185,93.5177,93.4095,93.4275,7600.0
2015-02-12 10:20:00,103.57,103.63,103.46,103.56,12900.0,93.4185,93.4726,93.3193,93.4095,12900.0
2015-02-12 10:30:00,103.56,103.56,103.36,103.41,5800.0,93.4095,93.4095,93.2291,93.2742,5800.0
2015-02-12 10:40:00,103.41,103.42,103.34,103.4,9500.0,93.2742,93.2832,93.2111,93.2652,9500.0
2015-02-12 10:50:00,103.41,103.49,103.26,103.34,14600.0,93.2742,93.3464,93.1389,93.2111,14600.0
2015-02-12 11:00:00,103.36,103.42,103.26,103.37,28300.0,93.2291,93.2832,93.1389,93.2381,28300.0
2015-02-12 11:10:00,103.37,103.4,103.28,103.32,6900.0,93.2381,93.2652,93.157,93.193,6900.0
2015-02-12 11:20:00,103.34,103.34,103.09,103.22,11100.0,93.2111,93.2111,92.9856,93.1028,11100.0
2015-02-12 11:30:00,103.23,103.29,103.18,103.18,3500.0,93.1119,93.166,93.0668,93.0668,3500.0
2015-02-12 11:40:00,103.16,103.23,103.1,103.23,3800.0,93.0487,93.1119,92.9946,93.1119,3800.0
2015-02-12 11:50:00,103.22,103.33,103.18,103.21,3400.0,93.1028,93.2021,93.0668,93.0938,3400.0
2015-02-12 12:00:00,103.23,103.33,103.22,103.33,2400.0,93.1119,93.2021,93.1028,93.2021,2400.0
2015-02-12 12:10:00,103.34,103.57,103.34,103.57,3100.0,93.2111,93.4185,93.2111,93.4185,3100.0
2015-02-12 12:20:00,103.59,103.66,103.49,103.66,3300.0,93.4366,93.4997,93.3464,93.4997,3300.0
2015-02-12 12:30:00,103.75,103.81,103.72,103.77,2200.0,93.5809,93.635,93.5538,93.5989,2200.0
2015-02-12 12:40:00,103.77,103.88,103.75,103.84,4800.0,93.5989,93.6981,93.5809,93.6621,4800.0
2015-02-12 12:50:00,103.85,103.87,103.82,103.85,2400.0,93.6711,93.6891,93.644,93.6711,2400.0
2015-02-12 13:00:00,103.88,103.88,103.82,103.83,3400.0,93.6981,93.6981,93.644,93.653,3400.0
2015-02-12 13:10:00,103.86,103.9,103.78,103.89,3300.0,93.6801,93.7162,93.6079,93.7072,3300.0
2015-02-12 13:20:00,103.86,103.87,103.65,103.74,3800.0,93.6801,93.6891,93.4907,93.5719,3800.0
2015-02-12 13:30:00,103.79,103.86,103.76,103.76,2100.0,93.617,93.6801,93.5899,93.5899,2100.0
2015-02-12 13:40:00,103.75,103.79,103.71,103.73,3800.0,93.5809,93.617,93.5448,93.5628,3800.0
2015-02-12 13:50:00,103.71,103.91,103.67,103.91,2300.0,93.5448,93.7252,93.5087,93.7252,2300.0
2015-02-12 14:00:00,103.91,103.97,103.86,103.93,6000.0,93.7252,93.7793,93.6801,93.7432,6000.0
2015-02-12 14:10:00,103.89,103.94,103.84,103.85,1500.0,93.7072,93.7523,93.6621,93.6711,1500.0
2015-02-12 14:20:00,103.91,103.96,103.85,103.88,2100.0,93.7252,93.7703,93.6711,93.6981,2100.0
2015-02-12 14:30:00,103.88,103.94,103.82,103.89,3300.0,93.6981,93.7523,93.644,93.7072,3300.0
2015-02-12 14:40:00,103.85,103.92,103.79,103.92,8400.0,93.6711,93.7342,93.617,93.7342,8400.0
2015-02-12 14:50:00,103.9,103.93,103.86,103.87,4000.0,93.7162,93.7432,93.6801,93.6891,4000.0
2015-02-12 15:00:00,103.87,103.97,103.87,103.94,9500.0,93.6891,93.7793,93.6891,93.7523,9500.0
2015-02-12 15:10:00,104.0,104.07,103.95,103.99,12400.0,93.8064,93.8695,93.7613,93.7974,12400.0
2015-02-12 15:20:00,103.99,104.07,103.93,103.93,11800.0,93.7974,93.8695,93.7432,93.7432,11800.0
2015-02-12 15:30:00,103.93,103.96,103.8,103.85,17900.0,93.7432,93.7703,93.626,93.6711,17900.0
2015-02-12 15:40:00,103.88,104.08,103.87,104.06,15400.0,93.6981,93.8785,93.6891,93.8605,15400.0
2015-02-12 15:50:00,104.06,104.1,103.96,104.07,37700.0,93.8605,93.8966,93.7703,93.8695,37700.0
2015-02-13 09:30:00,104.53,104.64,104.45,104.59,23300.0,94.2844,94.3837,94.2123,94.3386,23300.0
2015-02-13 09:40:00,104.57,104.59,104.47,104.52,8000.0,94.3205,94.3386,94.2303,94.2754,8000.0
2015-02-13 09:50:00,104.47,104.58,104.41,104.56,8400.0,94.2303,94.3295,94.1762,94.3115,8400.0
2015-02-13 10:00:00,104.55,104.65,104.26,104.26,19400.0,94.3025,94.3927,94.0409,94.0409,19400.0
2015-02-13 10:10:00,104.16,104.31,104.16,104.23,35300.0,93.9507,94.086,93.9507,94.0138,35300.0
2015-02-13 10:20:00,104.23,104.29,104.07,104.27,6000.0,94.0138,94.068,93.8695,94.0499,6000.0
2015-02-13 10:30:00,104.22,104.22,103.97,104.0,16100.0,94.0048,94.0048,93.7793,93.8064,16100.0
2015-02-13 10:40:00,104.0,104.05,103.91,104.03,13300.0,93.8064,93.8515,93.7252,93.8334,13300.0
2015-02-13 10:50:00,104.02,104.06,103.86,103.86,3600.0,93.8244,93.8605,93.6801,93.6801,3600.0
2015-02-13 11:00:00,103.94,104.15,103.91,104.14,5200.0,93.7523,93.9417,93.7252,93.9327,5200.0
2015-02-13 11:10:00,104.13,104.21,104.03,104.1,2100.0,93.9236,93.9958,93.8334,93.8966,2100.0
2015-02-13 11:20:00,104.05,104.14,104.01,104.08,1700.0,93.8515,93.9327,93.8154,93.8785,1700.0
2015-02-13 11:30:00,104.09,104.19,103.94,103.99,14100.0,93.8876,93.9778,93.7523,93.7974,14100.0
2015-02-13 11:40:00,104.01,104.21,104.01,104.21,600.0,93.8154,93.9958,93.8154,93.9958,600.0
2015-02-13 11:50:00,104.2,104.22,104.12,104.17,1100.0,93.9868,94.0048,93.9146,93.9597,1100.0
2015-02-13 12:00:00,104.26,104.29,104.19,104.19,1500.0,94.0409,94.068,93.9778,93.9778,1500.0
2015-02-13 12:10:00,104.2,104.2,104.16,104.16,400.0,93.9868,93.9868,93.9507,93.9507,400.0
2015-02-13 12:20:00,104.14,104.21,104.08,104.1,7100.0,93.9327,93.9958,93.8785,93.8966,7100.0
2015-02-13 12:30:00,104.12,104.13,104.01,104.01,2300.0,93.9146,93.9236,93.8154,93.8154,2300.0
2015-02-13 12:40:00,104.0,104.01,103.94,103.95,12000.0,93.8064,93.8154,93.7523,93.7613,12000.0
2015-02-13 12:50:00,103.94,104.06,103.93,104.0,2900.0,93.7523,93.8605,93.7432,93.8064,2900.0
2015-02-13 13:00:00,104.09,104.12,104.03,104.03,1700.0,93.8876,93.9146,93.8334,93.8334,1700.0
2015-02-13 13:10:00,104.03,104.08,104.01,104.07,2100.0,93.8334,93.8785,93.8154,93.8695,2100.0
2015-02-13 13:20:00,104.02,104.06,103.89,103.92,6700.0,93.8244,93.8605,93.7072,93.7342,6700.0
2015-02-13 13:30:00,103.89,103.93,103.83,103.84,2400.0,93.7072,93.7432,93.653,93.6621,2400.0
2015-02-13 13:40:00,103.89,103.98,103.84,103.98,3800.0,93.7072,93.7883,93.6621,93.7883,3800.0
2015-02-13 13:50:00,104.03,104.07,103.94,104.0,3400.0,93.8334,93.8695,93.7523,93.8064,3400.0
2015-02-13 14:00:00,104.01,104.06,103.92,104.02,3300.0,93.8154,93.8605,93.7342,93.8244,3300.0
2015-02-13 14:10:00,104.01,104.05,103.9,103.9,3900.0,93.8154,93.8515,93.7162,93.7162,3900.0
2015-02-13 14:20:00,103.89,104.08,103.88,104.01,1900.0,93.7072,93.8785,93.6981,93.8154,1900.0
2015-02-13 14:30:00,104.04,104.09,104.01,104.07,2700.0,93.8425,93.8876,93.8154,93.8695,2700.0
2015-02-13 14:40:00,104.05,104.11,104.05,104.08,1100.0,93.8515,93.9056,93.8515,93.8785,1100.0
2015-02-13 14:50:00,104.08,104.17,104.06,104.16,3500.0,93.8785,93.9597,93.8605,93.9507,3500.0
2015-02-13 15:00:00,104.15,104.27,104.07,104.24,5000.0,93.9417,94.0499,93.8695,94.0229,5000.0
2015-02-13 15:10:00,104.24,104.33,104.24,104.29,4400.0,94.0229,94.104,94.0229,94.068,4400.0
2015-02-13 15:20:00,104.31,104.34,104.18,104.3,4900.0,94.086,94.1131,93.9687,94.077,4900.0
2015-02-13 15:30:00,104.29,104.31,104.21,104.31,8100.0,94.068,94.086,93.9958,94.086,8100.0
2015-02-13 15:40:00,104.28,104.36,104.27,104.34,9600.0,94.0589,94.1311,94.0499,94.1131,9600.0
2015-02-13 15:50:00,104.37,104.54,104.36,104.47,23600.0,94.1401,94.2935,94.1311,94.2303,23600.0
2015-02-17 09:30:00,102.51,102.94,102.12,102.12,35300.0,92.4624,92.8503,92.1106,92.1106,35300.0
2015-02-17 09:40:00,102.11,102.24,102.1,102.16,5700.0,92.1016,92.2189,92.0926,92.1467,5700.0
2015-02-17 09:50:00,102.07,102.37,101.97,102.24,8500.0,92.0656,92.3361,91.9754,92.2189,8500.0
2015-02-17 10:00:00,102.2,102.35,101.99,101.99,7800.0,92.1828,92.3181,91.9934,91.9934,7800.0
2015-02-17 10:10:00,102.0,102.26,102.0,102.23,5400.0,92.0024,92.2369,92.0024,92.2099,5400.0
2015-02-17 10:20:00,102.22,102.47,102.13,102.47,8200.0,92.2008,92.4263,92.1197,92.4263,8200.0
2015-02-17 10:30:00,102.44,102.78,102.43,102.75,12300.0,92.3993,92.706,92.3903,92.6789,12300.0
2015-02-17 10:40:00,102.67,102.85,102.66,102.85,8500.0,92.6067,92.7691,92.5977,92.7691,8500.0
2015-02-17 10:50:00,102.81,102.81,102.47,102.47,6000.0,92.733,92.733,92.4263,92.4263,6000.0
2015-02-17 11:00:00,102.5,102.57,102.31,102.31,5400.0,92.4534,92.5165,92.282,92.282,5400.0
2015-02-17 11:10:00,102.32,102.32,102.03,102.27,9400.0,92.291,92.291,92.0295,92.2459,9400.0
2015-02-17 11:20:00,102.29,102.34,102.22,102.34,3500.0,92.264,92.3091,92.2008,92.3091,3500.0
2015-02-17 11:30:00,102.35,102.5,102.29,102.4,8900.0,92.3181,92.4534,92.264,92.3632,8900.0
2015-02-17 11:40:00,102.31,102.46,102.21,102.46,5700.0,92.282,92.4173,92.1918,92.4173,5700.0
2015-02-17 11:50:00,102.45,102.59,102.42,102.46,1800.0,92.4083,92.5346,92.3812,92.4173,1800.0
2015-02-17 12:00:00,102.45,102.59,102.42,102.47,2100.0,92.4083,92.5346,92.3812,92.4263,2100.0
2015-02-17 12:10:00,102.49,102.49,102.35,102.43,1000.0,92.4444,92.4444,92.3181,92.3903,1000.0
2015-02-17 12:20:00,102.34,102.41,102.33,102.41,1300.0,92.3091,92.3722,92.3001,92.3722,1300.0
2015-02-17 12:30:00,102.44,102.79,102.44,102.79,8700.0,92.3993,92.715,92.3993,92.715,8700.0
2015-02-17 12:40:00,102.75,102.93,102.72,102.93,2200.0,92.6789,92.8413,92.6518,92.8413,2200.0
2015-02-17 12:50:00,102.84,102.87,102.77,102.77,800.0,92.7601,92.7871,92.6969,92.6969,800.0
2015-02-17 13:00:00,102.83,103.11,102.83,103.06,2800.0,92.7511,93.0036,92.7511,92.9585,2800.0
2015-02-17 13:10:00,103.07,103.13,102.98,103.13,3900.0,92.9675,93.0217,92.8864,93.0217,3900.0
2015-02-17 13:20:00,103.08,103.33,103.04,103.2,7000.0,92.9766,93.2021,92.9405,93.0848,7000.0
2015-02-17 13:30:00,103.14,103.14,103.01,103.12,3000.0,93.0307,93.0307,92.9134,93.0126,3000.0
2015-02-17 13:40:00,103.1,103.15,103.09,103.13,2900.0,92.9946,93.0397,92.9856,93.0217,2900.0
2015-02-17 13:50:00,103.11,103.11,102.9,102.93,5700.0,93.0036,93.0036,92.8142,92.8413,5700.0
2015-02-17 14:00:00,102.92,103.1,102.92,103.03,5000.0,92.8322,92.9946,92.8322,92.9315,5000.0
2015-02-17 14:10:00,103.0,103.0,102.85,102.95,4300.0,92.9044,92.9044,92.7691,92.8593,4300.0
2015-02-17 14:20:00,102.96,103.05,102.9,103.05,4600.0,92.8683,92.9495,92.8142,92.9495,4600.0
2015-02-17 14:30:00,103.02,103.08,102.98,103.08,4300.0,92.9224,92.9766,92.8864,92.9766,4300.0
2015-02-17 14:40:00,103.09,103.18,103.04,103.18,4300.0,92.9856,93.0668,92.9405,93.0668,4300.0
2015-02-17 14:50:00,103.19,103.26,103.13,103.14,6300.0,93.0758,93.1389,93.0217,93.0307,6300.0
2015-02-17 15:00:00,103.11,103.28,103.11,103.28,4200.0,93.0036,93.157,93.0036,93.157,4200.0
2015-02-17 15:10:00,103.27,103.29,103.14,103.16,6900.0,93.1479,93.166,93.0307,93.0487,6900.0
2015-02-17 15:20:00,103.15,103.24,103.07,103.19,8200.0,93.0397,93.1209,92.9675,93.0758,8200.0
2015-02-17 15:30:00,103.16,103.16,102.95,103.0,11300.0,93.0487,93.0487,92.8593,92.9044,11300.0
2015-02-17 15:40:00,103.01,103.01,102.86,102.93,11400.0,92.9134,92.9134,92.7781,92.8413,11400.0
2015-02-17 15:50:00,102.93,103.05,102.89,103.01,21600.0,92.8413,92.9495,92.8052,92.9134,21600.0
2015-02-18 09:30:00,103.59,103.91,103.59,103.8,29200.0,93.4366,93.7252,93.4366,93.626,29200.0
2015-02-18 09:40:00,103.77,103.78,103.62,103.65,3700.0,93.5989,93.6079,93.4636,93.4907,3700.0
2015-02-18 09:50:00,103.69,103.69,103.54,103.54,3100.0,93.5268,93.5268,93.3915,93.3915,3100.0
2015-02-18 10:00:00,103.6,103.63,103.4,103.45,11900.0,93.4456,93.4726,93.2652,93.3103,11900.0
2015-02-18 10:10:00,103.39,103.42,103.28,103.4,2300.0,93.2562,93.2832,93.157,93.2652,2300.0
2015-02-18 10:20:00,103.37,103.5,103.26,103.39,5600.0,93.2381,93.3554,93.1389,93.2562,5600.0
2015-02-18 10:30:00,103.38,103.53,103.34,103.53,3900.0,93.2471,93.3824,93.2111,93.3824,3900.0
2015-02-18 10:40:00,103.59,103.71,103.54,103.71,4200.0,93.4366,93.5448,93.3915,93.5448,4200.0
2015-02-18 10:50:00,103.64,103.66,103.51,103.51,3200.0,93.4817,93.4997,93.3644,93.3644,3200.0
2015-02-18 11:00:00,103.48,103.53,103.39,103.53,8800.0,93.3373,93.3824,93.2562,93.3824,8800.0
2015-02-18 11:10:00,103.6,103.66,103.59,103.64,1500.0,93.4456,93.4997,93.4366,93.4817,1500.0
2015-02-18 11:20:00,103.66,103.67,103.63,103.65,1400.0,93.4997,93.5087,93.4726,93.4907,1400.0
2015-02-18 11:30:00,103.66,103.67,103.45,103.45,11100.0,93.4997,93.5087,93.3103,93.3103,11100.0
2015-02-18 11:40:00,103.47,103.6,103.39,103.4,1800.0,93.3283,93.4456,93.2562,93.2652,1800.0
2015-02-18 11:50:00,103.44,103.59,103.44,103.59,700.0,93.3013,93.4366,93.3013,93.4366,700.0
2015-02-18 12:00:00,103.56,103.59,103.55,103.58,1400.0,93.4095,93.4366,93.4005,93.4275,1400.0
2015-02-18 12:10:00,103.61,103.7,103.57,103.7,6900.0,93.4546,93.5358,93.4185,93.5358,6900.0
2015-02-18 12:20:00,103.76,103.79,103.69,103.75,2300.0,93.5899,93.617,93.5268,93.5809,2300.0
2015-02-18 12:30:00,103.76,103.79,103.52,103.57,2600.0,93.5899,93.617,93.3734,93.4185,2600.0
2015-02-18 12:40:00,103.6,103.6,103.49,103.49,600.0,93.4456,93.4456,93.3464,93.3464,600.0
2015-02-18 12:50:00,103.59,103.63,103.53,103.59,6600.0,93.4366,93.4726,93.3824,93.4366,6600.0
2015-02-18 13:00:00,103.54,103.7,103.53,103.61,2100.0,93.3915,93.5358,93.3824,93.4546,2100.0
2015-02-18 13:10:00,103.62,103.62,103.59,103.62,500.0,93.4636,93.4636,93.4366,93.4636,500.0
2015-02-18 13:20:00,103.61,103.61,103.56,103.6,1200.0,93.4546,93.4546,93.4095,93.4456,1200.0
2015-02-18 13:30:00,103.64,103.69,103.58,103.58,1500.0,93.4817,93.5268,93.4275,93.4275,1500.0
2015-02-18 13:40:00,103.57,103.71,103.55,103.71,2400.0,93.4185,93.5448,93.4005,93.5448,2400.0
2015-02-18 13:50:00,103.64,103.68,103.54,103.61,1100.0,93.4817,93.5177,93.3915,93.4546,1100.0
2015-02-18 14:00:00,103.62,104.07,103.62,103.94,14700.0,93.4636,93.8695,93.4636,93.7523,14700.0
2015-02-18 14:10:00,103.94,103.96,103.85,103.87,2600.0,93.7523,93.7703,93.6711,93.6891,2600.0
2015-02-18 14:20:00,103.82,103.94,103.7,103.79,2900.0,93.644,93.7523,93.5358,93.617,2900.0
2015-02-18 14:30:00,103.75,103.88,103.75,103.88,800.0,93.5809,93.6981,93.5809,93.6981,800.0
2015-02-18 14:40:00,103.85,103.94,103.81,103.9,3200.0,93.6711,93.7523,93.635,93.7162,3200.0
2015-02-18 14:50:00,103.85,103.91,103.72,103.83,3200.0,93.6711,93.7252,93.5538,93.653,3200.0
2015-02-18 15:00:00,103.83,104.0,103.83,104.0,2700.0,93.653,93.8064,93.653,93.8064,2700.0
2015-02-18 15:10:00,103.96,103.96,103.89,103.94,3200.0,93.7703,93.7703,93.7072,93.7523,3200.0
2015-02-18 15:20:00,103.94,104.04,103.91,103.96,5000.0,93.7523,93.8425,93.7252,93.7703,5000.0
2015-02-18 15:30:00,103.92,103.94,103.72,103.79,14900.0,93.7342,93.7523,93.5538,93.617,14900.0
2015-02-18 15:40:00,103.78,103.79,103.64,103.64,35100.0,93.6079,93.617,93.4817,93.4817,35100.0
2015-02-18 15:50:00,103.68,103.75,103.62,103.71,22700.0,93.5177,93.5809,93.4636,93.5448,22700.0
2015-02-19 09:30:00,103.81,104.06,103.71,104.0,18500.0,93.635,93.8605,93.5448,93.8064,18500.0
2015-02-19 09:40:00,104.0,104.11,103.77,103.85,19900.0,93.8064,93.9056,93.5989,93.6711,19900.0
2015-02-19 09:50:00,103.93,104.23,103.88,104.19,13100.0,93.7432,94.0138,93.6981,93.9778,13100.0
2015-02-19 10:00:00,104.27,104.27,104.15,104.19,2500.0,94.0499,94.0499,93.9417,93.9778,2500.0
2015-02-19 10:10:00,104.25,104.28,104.06,104.15,6800.0,94.0319,94.0589,93.8605,93.9417,6800.0
2015-02-19 10:20:00,104.12,104.39,104.1,104.38,3500.0,93.9146,94.1582,93.8966,94.1491,3500.0
2015-02-19 10:30:00,104.41,104.55,104.31,104.55,7500.0,94.1762,94.3025,94.086,94.3025,7500.0
2015-02-19 10:40:00,104.58,104.9,104.58,104.85,10700.0,94.3295,94.6182,94.3295,94.5731,10700.0
2015-02-19 10:50:00,104.84,104.88,104.77,104.78,7800.0,94.564,94.6001,94.5009,94.5099,7800.0
2015-02-19 11:00:00,104.81,104.81,104.51,104.64,5400.0,94.537,94.537,94.2664,94.3837,5400.0
2015-02-19 11:10:00,104.63,105.16,104.63,105.06,14200.0,94.3746,94.8527,94.3746,94.7625,14200.0
2015-02-19 11:20:00,105.0,105.17,105.0,105.11,8500.0,94.7084,94.8617,94.7084,94.8076,8500.0
2015-02-19 11:30:00,105.15,105.15,104.99,105.02,9300.0,94.8437,94.8437,94.6993,94.7264,9300.0
2015-02-19 11:40:00,105.0,105.0,104.94,104.94,1500.0,94.7084,94.7084,94.6542,94.6542,1500.0
2015-02-19 11:50:00,104.95,105.01,104.88,104.88,1500.0,94.6633,94.7174,94.6001,94.6001,1500.0
2015-02-19 12:00:00,104.86,104.86,104.63,104.63,2000.0,94.5821,94.5821,94.3746,94.3746,2000.0
2015-02-19 12:10:00,104.73,104.73,104.63,104.63,700.0,94.4648,94.4648,94.3746,94.3746,700.0
2015-02-19 12:20:00,104.66,104.72,104.59,104.59,700.0,94.4017,94.4558,94.3386,94.3386,700.0
2015-02-19 12:30:00,104.62,104.69,104.42,104.49,6200.0,94.3656,94.4287,94.1852,94.2484,6200.0
2015-02-19 12:40:00,104.5,104.51,104.39,104.42,1200.0,94.2574,94.2664,94.1582,94.1852,1200.0
2015-02-19 12:50:00,104.42,104.52,104.4,104.52,2700.0,94.1852,94.2754,94.1672,94.2754,2700.0
2015-02-19 13:00:00,104.56,104.56,104.34,104.47,4100.0,94.3115,94.3115,94.1131,94.2303,4100.0
2015-02-19 13:10:00,104.43,104.43,104.36,104.38,1000.0,94.1942,94.1942,94.1311,94.1491,1000.0
2015-02-19 13:20:00,104.45,104.49,104.3,104.35,2200.0,94.2123,94.2484,94.077,94.1221,2200.0
2015-02-19 13:30:00,104.34,104.51,104.32,104.51,2500.0,94.1131,94.2664,94.095,94.2664,2500.0
2015-02-19 13:40:00,104.53,104.56,104.42,104.52,2300.0,94.2844,94.3115,94.1852,94.2754,2300.0
2015-02-19 13:50:00,104.55,104.65,104.52,104.6,900.0,94.3025,94.3927,94.2754,94.3476,900.0
2015-02-19 14:00:00,104.64,104.64,104.54,104.6,2600.0,94.3837,94.3837,94.2935,94.3476,2600.0
2015-02-19 14:10:00,104.56,104.6,104.53,104.53,500.0,94.3115,94.3476,94.2844,94.2844,500.0
2015-02-19 14:20:00,104.51,104.54,104.48,104.53,2000.0,94.2664,94.2935,94.2393,94.2844,2000.0
2015-02-19 14:30:00,104.51,104.54,104.41,104.46,3200.0,94.2664,94.2935,94.1762,94.2213,3200.0
2015-02-19 14:40:00,104.47,104.47,104.33,104.34,6500.0,94.2303,94.2303,94.104,94.1131,6500.0
2015-02-19 14:50:00,104.36,104.41,104.36,104.41,1200.0,94.1311,94.1762,94.1311,94.1762,1200.0
2015-02-19 15:00:00,104.43,104.55,104.43,104.55,5300.0,94.1942,94.3025,94.1942,94.3025,5300.0
2015-02-19 15:10:00,104.57,104.58,104.51,104.52,4600.0,94.3205,94.3295,94.2664,94.2754,4600.0
2015-02-19 15:20:00,104.51,104.56,104.46,104.48,6500.0,94.2664,94.3115,94.2213,94.2393,6500.0
2015-02-19 15:30:00,104.47,104.55,104.45,104.51,5900.0,94.2303,94.3025,94.2123,94.2664,5900.0
2015-02-19 15:40:00,104.54,104.61,104.51,104.56,12900.0,94.2935,94.3566,94.2664,94.3115,12900.0
2015-02-19 15:50:00,104.54,104.64,104.48,104.61,18900.0,94.2935,94.3837,94.2393,94.3566,18900.0
2015-02-20 09:30:00,102.6,103.2,102.6,103.09,28900.0,92.5436,93.0848,92.5436,92.9856,28900.0
2015-02-20 09:40:00,103.08,103.12,102.87,102.99,15400.0,92.9766,93.0126,92.7871,92.8954,15400.0
2015-02-20 09:50:00,102.96,103.21,102.94,103.01,9200.0,92.8683,93.0938,92.8503,92.9134,9200.0
2015-02-20 10:00:00,103.04,103.04,102.74,102.74,14300.0,92.9405,92.9405,92.6699,92.6699,14300.0
2015-02-20 10:10:00,102.84,103.13,102.8,103.07,20400.0,92.7601,93.0217,92.724,92.9675,20400.0
2015-02-20 10:20:00,103.06,103.36,103.03,103.16,13300.0,92.9585,93.2291,92.9315,93.0487,13300.0
2015-02-20 10:30:00,103.15,103.35,103.05,103.35,19700.0,93.0397,93.2201,92.9495,93.2201,19700.0
2015-02-20 10:40:00,103.45,103.8,103.38,103.61,10100.0,93.3103,93.626,93.2471,93.4546,10100.0
2015-02-20 10:50:00,103.65,103.9,103.61,103.73,15000.0,93.4907,93.7162,93.4546,93.5628,15000.0
2015-02-20 11:00:00,103.77,103.91,103.74,103.76,10000.0,93.5989,93.7252,93.5719,93.5899,10000.0
2015-02-20 11:10:00,103.74,103.92,103.7,103.87,10200.0,93.5719,93.7342,93.5358,93.6891,10200.0
2015-02-20 11:20:00,103.82,104.13,103.8,104.13,10400.0,93.644,93.9236,93.626,93.9236,10400.0
2015-02-20 11:30:00,104.13,104.15,103.94,103.96,11600.0,93.9236,93.9417,93.7523,93.7703,11600.0
2015-02-20 11:40:00,103.99,104.21,103.99,104.15,6500.0,93.7974,93.9958,93.7974,93.9417,6500.0
2015-02-20 11:50:00,104.16,104.17,104.1,104.1,2700.0,93.9507,93.9597,93.8966,93.8966,2700.0
2015-02-20 12:00:00,104.11,104.14,103.95,103.99,5200.0,93.9056,93.9327,93.7613,93.7974,5200.0
2015-02-20 12:10:00,103.99,104.09,103.98,104.08,8200.0,93.7974,93.8876,93.7883,93.8785,8200.0
2015-02-20 12:20:00,104.05,104.11,104.0,104.0,6100.0,93.8515,93.9056,93.8064,93.8064,6100.0
2015-02-20 12:30:00,103.93,104.32,103.88,104.04,17800.0,93.7432,94.095,93.6981,93.8425,17800.0
2015-02-20 12:40:00,104.09,104.28,103.88,104.12,22000.0,93.8876,94.0589,93.6981,93.9146,22000.0
2015-02-20 12:50:00,104.08,104.36,104.01,104.29,8100.0,93.8785,94.1311,93.8154,94.068,8100.0
2015-02-20 13:00:00,104.3,104.44,104.29,104.35,9400.0,94.077,94.2033,94.068,94.1221,9400.0
2015-02-20 13:10:00,104.37,104.47,104.31,104.32,22100.0,94.1401,94.2303,94.086,94.095,22100.0
2015-02-20 13:20:00,104.34,104.54,104.31,104.47,17400.0,94.1131,94.2935,94.086,94.2303,17400.0
2015-02-20 13:30:00,104.47,104.66,104.41,104.57,20100.0,94.2303,94.4017,94.1762,94.3205,20100.0
2015-02-20 13:40:00,104.58,104.59,104.41,104.48,6400.0,94.3295,94.3386,94.1762,94.2393,6400.0
2015-02-20 13:50:00,104.48,104.59,104.47,104.56,3600.0,94.2393,94.3386,94.2303,94.3115,3600.0
2015-02-20 14:00:00,104.55,104.63,104.55,104.62,900.0,94.3025,94.3746,94.3025,94.3656,900.0
2015-02-20 14:10:00,104.61,104.62,104.52,104.52,2800.0,94.3566,94.3656,94.2754,94.2754,2800.0
2015-02-20 14:20:00,104.55,104.74,104.52,104.74,5300.0,94.3025,94.4738,94.2754,94.4738,5300.0
2015-02-20 14:30:00,104.74,104.9,104.74,104.84,8700.0,94.4738,94.6182,94.4738,94.564,8700.0
2015-02-20 14:40:00,104.85,104.85,104.77,104.84,2900.0,94.5731,94.5731,94.5009,94.564,2900.0
2015-02-20 14:50:00,104.83,104.9,104.8,104.88,6700.0,94.555,94.6182,94.528,94.6001,6700.0
2015-02-20 15:00:00,104.9,105.02,104.86,104.99,8000.0,94.6182,94.7264,94.5821,94.6993,8000.0
2015-02-20 15:10:00,105.02,105.06,104.92,104.95,16000.0,94.7264,94.7625,94.6362,94.6633,16000.0
2015-02-20 15:20:00,104.97,105.04,104.96,105.03,5200.0,94.6813,94.7444,94.6723,94.7354,5200.0
2015-02-20 15:30:00,105.03,105.03,104.96,104.96,8000.0,94.7354,94.7354,94.6723,94.6723,8000.0
2015-02-20 15:40:00,104.96,104.99,104.75,104.8,19000.0,94.6723,94.6993,94.4829,94.528,19000.0
2015-02-20 15:50:00,104.8,104.87,104.73,104.85,30500.0,94.528,94.5911,94.4648,94.5731,30500.0
2015-02-23 09:30:00,105.63,105.71,105.3,105.35,33200.0,95.2766,95.3488,94.979,95.0241,33200.0
2015-02-23 09:40:00,105.35,105.54,105.18,105.2,16000.0,95.0241,95.1954,94.8707,94.8888,16000.0
2015-02-23 09:50:00,105.21,105.35,105.15,105.26,16800.0,94.8978,95.0241,94.8437,94.9429,16800.0
2015-02-23 10:00:00,105.28,105.31,105.17,105.31,6300.0,94.9609,94.988,94.8617,94.988,6300.0
2015-02-23 10:10:00,105.29,105.36,105.14,105.17,21900.0,94.9699,95.0331,94.8346,94.8617,21900.0
2015-02-23 10:20:00,105.17,105.28,105.12,105.25,35400.0,94.8617,94.9609,94.8166,94.9339,35400.0
2015-02-23 10:30:00,105.26,105.34,105.23,105.27,16400.0,94.9429,95.015,94.9158,94.9519,16400.0
2015-02-23 10:40:00,105.25,105.27,105.17,105.23,9600.0,94.9339,94.9519,94.8617,94.9158,9600.0
2015-02-23 10:50:00,105.22,105.28,105.14,105.23,6800.0,94.9068,94.9609,94.8346,94.9158,6800.0
2015-02-23 11:00:00,105.16,105.28,105.06,105.13,15700.0,94.8527,94.9609,94.7625,94.8256,15700.0
2015-02-23 11:10:00,105.15,105.37,105.09,105.37,7100.0,94.8437,95.0421,94.7895,95.0421,7100.0
2015-02-23 11:20:00,105.38,105.69,105.33,105.6,16800.0,95.0511,95.3307,95.006,95.2496,16800.0
2015-02-23 11:30:00,105.55,105.59,105.43,105.44,19900.0,95.2045,95.2405,95.0962,95.1052,19900.0
2015-02-23 11:40:00,105.43,105.46,105.33,105.44,3800.0,95.0962,95.1233,95.006,95.1052,3800.0
2015-02-23 11:50:00,105.41,105.49,105.36,105.49,3300.0,95.0782,95.1503,95.0331,95.1503,3300.0
2015-02-23 12:00:00,105.52,105.69,105.52,105.61,3200.0,95.1774,95.3307,95.1774,95.2586,3200.0
2015-02-23 12:10:00,105.61,105.66,105.56,105.63,3900.0,95.2586,95.3037,95.2135,95.2766,3900.0
2015-02-23 12:20:00,105.55,105.67,105.54,105.55,2000.0,95.2045,95.3127,95.1954,95.2045,2000.0
2015-02-23 12:30:00,105.56,105.64,105.52,105.52,1800.0,95.2135,95.2856,95.1774,95.1774,1800.0
2015-02-23 12:40:00,105.45,105.45,105.39,105.4,2600.0,95.1143,95.1143,95.0601,95.0692,2600.0
2015-02-23 12:50:00,105.4,105.47,105.39,105.47,3100.0,95.0692,95.1323,95.0601,95.1323,3100.0
2015-02-23 13:00:00,105.44,105.44,105.4,105.4,400.0,95.1052,95.1052,95.0692,95.0692,400.0
2015-02-23 13:10:00,105.36,105.48,105.34,105.48,2100.0,95.0331,95.1413,95.015,95.1413,2100.0
2015-02-23 13:20:00,105.44,105.51,105.41,105.45,5000.0,95.1052,95.1684,95.0782,95.1143,5000.0
2015-02-23 13:30:00,105.47,105.47,105.4,105.45,4000.0,95.1323,95.1323,95.0692,95.1143,4000.0
2015-02-23 13:40:00,105.47,105.5,105.37,105.44,17200.0,95.1323,95.1594,95.0421,95.1052,17200.0
2015-02-23 13:50:00,105.49,105.49,105.4,105.45,8500.0,95.1503,95.1503,95.0692,95.1143,8500.0
2015-02-23 14:00:00,105.47,105.48,105.31,105.34,5200.0,95.1323,95.1413,94.988,95.015,5200.0
2015-02-23 14:10:00,105.35,105.4,105.3,105.39,2900.0,95.0241,95.0692,94.979,95.0601,2900.0
2015-02-23 14:20:00,105.39,105.39,105.31,105.33,3000.0,95.0601,95.0601,94.988,95.006,3000.0
2015-02-23 14:30:00,105.33,105.33,105.19,105.19,2900.0,95.006,95.006,94.8797,94.8797,2900.0
2015-02-23 14:40:00,105.21,105.24,105.13,105.23,3900.0,94.8978,94.9248,94.8256,94.9158,3900.0
2015-02-23 14:50:00,105.23,105.24,105.11,105.14,2700.0,94.9158,94.9248,94.8076,94.8346,2700.0
2015-02-23 15:00:00,105.17,105.23,105.09,105.09,3400.0,94.8617,94.9158,94.7895,94.7895,3400.0
2015-02-23 15:10:00,105.06,105.19,105.01,105.19,3600.0,94.7625,94.8797,94.7174,94.8797,3600.0
2015-02-23 15:20:00,105.19,105.19,105.01,105.08,3800.0,94.8797,94.8797,94.7174,94.7805,3800.0
2015-02-23 15:30:00,105.06,105.17,105.01,105.11,6300.0,94.7625,94.8617,94.7174,94.8076,6300.0
2015-02-23 15:40:00,105.11,105.16,105.07,105.12,10200.0,94.8076,94.8527,94.7715,94.8166,10200.0
2015-02-23 15:50:00,105.09,105.17,105.04,105.12,34200.0,94.7895,94.8617,94.7444,94.8166,34200.0
2015-02-24 09:30:00,108.53,108.56,108.32,108.51,68000.0,97.8924,97.9194,97.703,97.8743,68000.0
2015-02-24 09:40:00,108.48,108.59,108.29,108.48,63000.0,97.8473,97.9465,97.6759,97.8473,63000.0
2015-02-24 09:50:00,108.46,108.46,107.98,108.12,57500.0,97.8292,97.8292,97.3963,97.5226,57500.0
2015-02-24 10:00:00,108.17,108.32,107.88,108.29,60100.0,97.5677,97.703,97.3061,97.6759,60100.0
2015-02-24 10:10:00,108.29,108.7,108.29,108.59,47000.0,97.6759,98.0457,97.6759,97.9465,47000.0
2015-02-24 10:20:00,108.58,108.72,108.54,108.59,42400.0,97.9375,98.0637,97.9014,97.9465,42400.0
2015-02-24 10:30:00,108.6,108.84,108.55,108.72,55200.0,97.9555,98.172,97.9104,98.0637,55200.0
2015-02-24 10:40:00,108.74,109.37,108.72,109.37,47500.0,98.0818,98.65,98.0637,98.65,47500.0
2015-02-24 10:50:00,109.38,109.43,109.06,109.4,40200.0,98.6591,98.7042,98.3704,98.6771,40200.0
2015-02-24 11:00:00,109.33,109.51,109.27,109.5,19900.0,98.614,98.7763,98.5598,98.7673,19900.0
2015-02-24 11:10:00,109.51,109.67,109.24,109.29,40200.0,98.7763,98.9206,98.5328,98.5779,40200.0
2015-02-24 11:20:00,109.29,109.4,109.21,109.33,26700.0,98.5779,98.6771,98.5057,98.614,26700.0
2015-02-24 11:30:00,109.34,109.37,109.1,109.22,10700.0,98.623,98.65,98.4065,98.5147,10700.0
2015-02-24 11:40:00,109.23,109.65,109.23,109.53,28200.0,98.5238,98.9026,98.5238,98.7944,28200.0
2015-02-24 11:50:00,109.49,109.49,109.18,109.27,18100.0,98.7583,98.7583,98.4787,98.5598,18100.0
2015-02-24 12:00:00,109.25,109.47,109.19,109.47,7400.0,98.5418,98.7402,98.4877,98.7402,7400.0
2015-02-24 12:10:00,109.51,109.52,109.34,109.36,9400.0,98.7763,98.7853,98.623,98.641,9400.0
2015-02-24 12:20:00,109.38,109.41,109.35,109.4,5100.0,98.6591,98.6861,98.632,98.6771,5100.0
2015-02-24 12:30:00,109.41,109.47,109.17,109.37,15200.0,98.6861,98.7402,98.4696,98.65,15200.0
2015-02-24 12:40:00,109.39,109.53,109.39,109.49,8000.0,98.6681,98.7944,98.6681,98.7583,8000.0
2015-02-24 12:50:00,109.52,109.75,109.49,109.68,15100.0,98.7853,98.9928,98.7583,98.9297,15100.0
2015-02-24 13:00:00,109.68,109.68,109.55,109.65,3800.0,98.9297,98.9297,98.8124,98.9026,3800.0
2015-02-24 13:10:00,109.64,109.68,109.57,109.64,4900.0,98.8936,98.9297,98.8304,98.8936,4900.0
2015-02-24 13:20:00,109.64,109.71,109.59,109.71,7300.0,98.8936,98.9567,98.8485,98.9567,7300.0
2015-02-24 13:30:00,109.73,109.96,109.73,109.95,14100.0,98.9748,99.1822,98.9748,99.1732,14100.0
2015-02-24 13:40:00,109.94,110.18,109.91,110.03,20900.0,99.1642,99.3806,99.1371,99.2453,20900.0
2015-02-24 13:50:00,110.1,110.35,110.1,110.31,17000.0,99.3085,99.534,99.3085,99.4979,17000.0
2015-02-24 14:00:00,110.33,110.43,110.05,110.07,22200.0,99.5159,99.6061,99.2634,99.2814,22200.0
2015-02-24 14:10:00,110.1,110.46,110.1,110.45,14800.0,99.3085,99.6332,99.3085,99.6242,14800.0
2015-02-24 14:20:00,110.44,110.54,110.39,110.41,20200.0,99.6152,99.7054,99.5701,99.5881,20200.0
2015-02-24 14:30:00,110.38,110.53,110.27,110.37,41700.0,99.561,99.6963,99.4618,99.552,41700.0
2015-02-24 14:40:00,110.41,110.41,110.18,110.22,20800.0,99.5881,99.5881,99.3806,99.4167,20800.0
2015-02-24 14:50:00,110.24,110.47,110.24,110.32,25100.0,99.4348,99.6422,99.4348,99.5069,25100.0
2015-02-24 15:00:00,110.34,110.43,110.19,110.39,30200.0,99.525,99.6061,99.3897,99.5701,30200.0
2015-02-24 15:10:00,110.39,110.59,110.29,110.59,25100.0,99.5701,99.7505,99.4799,99.7505,25100.0
2015-02-24 15:20:00,110.62,110.72,110.61,110.72,28000.0,99.7775,99.8677,99.7685,99.8677,28000.0
2015-02-24 15:30:00,110.69,110.69,110.48,110.57,38600.0,99.8407,99.8407,99.6512,99.7324,38600.0
2015-02-24 15:40:00,110.57,110.66,110.51,110.65,58100.0,99.7324,99.8136,99.6783,99.8046,58100.0
2015-02-24 15:50:00,110.65,110.85,110.51,110.77,122800.0,99.8046,99.985,99.6783,99.9128,122800.0
2015-02-25 09:30:00,109.69,109.82,109.45,109.51,48900.0,98.9387,99.0559,98.7222,98.7763,48900.0
2015-02-25 09:40:00,109.57,109.72,109.55,109.65,32300.0,98.8304,98.9657,98.8124,98.9026,32300.0
2015-02-25 09:50:00,109.67,109.75,109.63,109.73,9700.0,98.9206,98.9928,98.8846,98.9748,9700.0
2015-02-25 10:00:00,109.8,109.94,109.78,109.93,13400.0,99.0379,99.1642,99.0199,99.1551,13400.0
2015-02-25 10:10:00,109.89,109.92,109.61,109.64,6400.0,99.1191,99.1461,98.8665,98.8936,6400.0
2015-02-25 10:20:00,109.62,109.66,109.57,109.66,5400.0,98.8755,98.9116,98.8304,98.9116,5400.0
2015-02-25 10:30:00,109.61,109.84,109.61,109.73,13100.0,98.8665,99.074,98.8665,98.9748,13100.0
2015-02-25 10:40:00,109.72,109.87,109.71,109.8,8800.0,98.9657,99.101,98.9567,99.0379,8800.0
2015-02-25 10:50:00,109.79,109.87,109.63,109.64,20000.0,99.0289,99.101,98.8846,98.8936,20000.0
2015-02-25 11:00:00,109.63,109.66,109.47,109.49,35100.0,98.8846,98.9116,98.7402,98.7583,35100.0
2015-02-25 11:10:00,109.46,109.52,109.46,109.46,38800.0,98.7312,98.7853,98.7312,98.7312,38800.0
2015-02-25 11:20:00,109.46,109.5,109.34,109.34,20200.0,98.7312,98.7673,98.623,98.623,20200.0
2015-02-25 11:30:00,109.33,109.5,109.31,109.31,13400.0,98.614,98.7673,98.5959,98.5959,13400.0
2015-02-25 11:40:00,109.28,109.48,109.25,109.41,4500.0,98.5689,98.7493,98.5418,98.6861,4500.0
2015-02-25 11:50:00,109.42,109.42,109.23,109.25,3600.0,98.6951,98.6951,98.5238,98.5418,3600.0
2015-02-25 12:00:00,109.22,109.23,109.04,109.04,5500.0,98.5147,98.5238,98.3524,98.3524,5500.0
2015-02-25 12:10:00,109.02,109.1,108.82,108.88,19600.0,98.3343,98.4065,98.1539,98.2081,19600.0
2015-02-25 12:20:00,108.87,108.87,108.74,108.75,14300.0,98.199,98.199,98.0818,98.0908,14300.0
2015-02-25 12:30:00,108.75,108.76,108.42,108.42,20700.0,98.0908,98.0998,97.7932,97.7932,20700.0
2015-02-25 12:40:00,108.44,108.54,108.44,108.52,19400.0,97.8112,97.9014,97.8112,97.8833,19400.0
2015-02-25 12:50:00,108.51,108.84,108.44,108.83,33300.0,97.8743,98.172,97.8112,98.163,33300.0
2015-02-25 13:00:00,108.84,108.94,108.79,108.89,9600.0,98.172,98.2622,98.1269,98.2171,9600.0
2015-02-25 13:10:00,108.89,109.04,108.85,108.93,11100.0,98.2171,98.3524,98.181,98.2532,11100.0
2015-02-25 13:20:00,108.95,109.0,108.8,108.95,8700.0,98.2712,98.3163,98.1359,98.2712,8700.0
2015-02-25 13:30:00,108.95,109.14,108.92,109.0,11500.0,98.2712,98.4426,98.2441,98.3163,11500.0
2015-02-25 13:40:00,108.95,109.0,108.88,108.98,7900.0,98.2712,98.3163,98.2081,98.2983,7900.0
2015-02-25 13:50:00,108.97,109.0,108.9,108.96,7900.0,98.2892,98.3163,98.2261,98.2802,7900.0
2015-02-25 14:00:00,108.98,109.0,108.86,108.87,6300.0,98.2983,98.3163,98.19,98.199,6300.0
2015-02-25 14:10:00,108.86,109.03,108.85,108.94,12800.0,98.19,98.3434,98.181,98.2622,12800.0
2015-02-25 14:20:00,108.95,108.95,108.78,108.78,4800.0,98.2712,98.2712,98.1179,98.1179,4800.0
2015-02-25 14:30:00,108.77,108.77,108.65,108.72,6500.0,98.1088,98.1088,98.0006,98.0637,6500.0
2015-02-25 14:40:00,108.67,108.72,108.58,108.72,5700.0,98.0186,98.0637,97.9375,98.0637,5700.0
2015-02-25 14:50:00,108.71,108.82,108.61,108.73,9200.0,98.0547,98.1539,97.9645,98.0728,9200.0
2015-02-25 15:00:00,108.71,108.72,108.54,108.56,9500.0,98.0547,98.0637,97.9014,97.9194,9500.0
2015-02-25 15:10:00,108.59,108.71,108.55,108.68,11800.0,97.9465,98.0547,97.9104,98.0277,11800.0
2015-02-25 15:20:00,108.7,108.71,108.51,108.51,82900.0,98.0457,98.0547,97.8743,97.8743,82900.0
2015-02-25 15:30:00,108.54,108.7,108.52,108.65,17900.0,97.9014,98.0457,97.8833,98.0006,17900.0
2015-02-25 15:40:00,108.65,108.82,108.59,108.78,32600.0,98.0006,98.1539,97.9465,98.1179,32600.0
2015-02-25 15:50:00,108.82,109.0,108.81,108.98,42300.0,98.1539,98.3163,98.1449,98.2983,42300.0
2015-02-26 09:30:00,107.6,107.89,107.6,107.64,34900.0,97.0535,97.3151,97.0535,97.0896,34900.0
2015-02-26 09:40:00,107.69,108.18,107.69,108.06,10100.0,97.1347,97.5767,97.1347,97.4684,10100.0
2015-02-26 09:50:00,108.08,108.28,108.04,108.22,11300.0,97.4865,97.6669,97.4504,97.6128,11300.0
2015-02-26 10:00:00,108.18,108.25,108.14,108.17,8400.0,97.5767,97.6398,97.5406,97.5677,8400.0
2015-02-26 10:10:00,108.13,108.18,107.99,108.1,6800.0,97.5316,97.5767,97.4053,97.5045,6800.0
2015-02-26 10:20:00,108.03,108.39,108.03,108.3,17300.0,97.4414,97.7661,97.4414,97.6849,17300.0
2015-02-26 10:30:00,108.29,108.47,108.2,108.36,13900.0,97.6759,97.8383,97.5947,97.739,13900.0
2015-02-26 10:40:00,108.36,108.42,108.15,108.18,8700.0,97.739,97.7932,97.5496,97.5767,8700.0
2015-02-26 10:50:00,108.16,108.42,108.16,108.38,3400.0,97.5586,97.7932,97.5586,97.7571,3400.0
2015-02-26 11:00:00,108.41,108.67,108.39,108.58,8300.0,97.7841,98.0186,97.7661,97.9375,8300.0
2015-02-26 11:10:00,108.58,108.65,108.49,108.63,5000.0,97.9375,98.0006,97.8563,97.9826,5000.0
2015-02-26 11:20:00,108.56,108.62,108.32,108.36,5500.0,97.9194,97.9735,97.703,97.739,5500.0
2015-02-26 11:30:00,108.41,108.46,108.37,108.37,5400.0,97.7841,97.8292,97.7481,97.7481,5400.0
2015-02-26 11:40:00,108.27,108.29,108.16,108.16,2100.0,97.6579,97.6759,97.5586,97.5586,2100.0
2015-02-26 11:50:00,108.12,108.13,107.87,107.91,10300.0,97.5226,97.5316,97.2971,97.3331,10300.0
2015-02-26 12:00:00,107.88,107.98,107.83,107.84,6400.0,97.3061,97.3963,97.261,97.27,6400.0
2015-02-26 12:10:00,107.81,107.88,107.73,107.73,5000.0,97.2429,97.3061,97.1708,97.1708,5000.0
2015-02-26 12:20:00,107.75,107.84,107.7,107.75,3300.0,97.1888,97.27,97.1437,97.1888,3300.0
2015-02-26 12:30:00,107.7,107.71,107.54,107.67,5300.0,97.1437,97.1527,96.9994,97.1167,5300.0
2015-02-26 12:40:00,107.66,107.94,107.61,107.92,13600.0,97.1076,97.3602,97.0625,97.3422,13600.0
2015-02-26 12:50:00,107.82,107.82,107.6,107.6,900.0,97.252,97.252,97.0535,97.0535,900.0
2015-02-26 13:00:00,107.6,107.77,107.6,107.65,1800.0,97.0535,97.2069,97.0535,97.0986,1800.0
2015-02-26 13:10:00,107.66,107.7,107.63,107.7,3300.0,97.1076,97.1437,97.0806,97.1437,3300.0
2015-02-26 13:20:00,107.68,107.71,107.51,107.71,4600.0,97.1257,97.1527,96.9723,97.1527,4600.0
2015-02-26 13:30:00,107.73,107.75,107.66,107.73,7500.0,97.1708,97.1888,97.1076,97.1708,7500.0
2015-02-26 13:40:00,107.76,108.01,107.75,107.99,13800.0,97.1978,97.4233,97.1888,97.4053,13800.0
2015-02-26 13:50:00,107.99,108.05,107.86,107.87,3100.0,97.4053,97.4594,97.288,97.2971,3100.0
2015-02-26 14:00:00,107.92,107.95,107.84,107.91,2000.0,97.3422,97.3692,97.27,97.3331,2000.0
2015-02-26 14:10:00,107.83,107.83,107.76,107.77,2900.0,97.261,97.261,97.1978,97.2069,2900.0
2015-02-26 14:20:00,107.75,107.81,107.69,107.71,3100.0,97.1888,97.2429,97.1347,97.1527,3100.0
2015-02-26 14:30:00,107.64,107.71,107.58,107.66,5300.0,97.0896,97.1527,97.0355,97.1076,5300.0
2015-02-26 14:40:00,107.66,107.75,107.62,107.71,7400.0,97.1076,97.1888,97.0716,97.1527,7400.0
2015-02-26 14:50:00,107.69,107.82,107.68,107.8,7900.0,97.1347,97.252,97.1257,97.2339,7900.0
2015-02-26 15:00:00,107.76,107.76,107.58,107.7,3500.0,97.1978,97.1978,97.0355,97.1437,3500.0
2015-02-26 15:10:00,107.67,107.92,107.6,107.92,10600.0,97.1167,97.3422,97.0535,97.3422,10600.0
2015-02-26 15:20:00,107.91,107.93,107.78,107.82,5600.0,97.3331,97.3512,97.2159,97.252,5600.0
2015-02-26 15:30:00,107.84,107.93,107.67,107.7,9900.0,97.27,97.3512,97.1167,97.1437,9900.0
2015-02-26 15:40:00,107.7,107.84,107.69,107.74,24400.0,97.1437,97.27,97.1347,97.1798,24400.0
2015-02-26 15:50:00,107.76,107.95,107.71,107.92,62100.0,97.1978,97.3692,97.1527,97.3422,62100.0
2015-02-27 09:30:00,107.53,107.53,107.2,107.27,24300.0,96.9904,96.9904,96.6927,96.7559,24300.0
2015-02-27 09:40:00,107.23,107.33,106.75,106.76,14400.0,96.7198,96.81,96.2868,96.2959,14400.0
2015-02-27 09:50:00,106.77,107.17,106.77,107.16,20100.0,96.3049,96.6657,96.3049,96.6567,20100.0
2015-02-27 10:00:00,107.26,107.42,107.17,107.2,21500.0,96.7468,96.8912,96.6657,96.6927,21500.0
2015-02-27 10:10:00,107.18,107.41,107.13,107.28,9600.0,96.6747,96.8821,96.6296,96.7649,9600.0
2015-02-27 10:20:00,107.27,107.69,107.26,107.69,7800.0,96.7559,97.1347,96.7468,97.1347,7800.0
2015-02-27 10:30:00,107.73,107.78,107.5,107.59,9100.0,97.1708,97.2159,96.9633,97.0445,9100.0
2015-02-27 10:40:00,107.59,107.85,107.59,107.79,8300.0,97.0445,97.279,97.0445,97.2249,8300.0
2015-02-27 10:50:00,107.86,108.25,107.75,108.18,9800.0,97.288,97.6398,97.1888,97.5767,9800.0
2015-02-27 11:00:00,108.13,108.13,107.77,108.0,9600.0,97.5316,97.5316,97.2069,97.4143,9600.0
2015-02-27 11:10:00,107.97,108.19,107.93,108.13,3200.0,97.3873,97.5857,97.3512,97.5316,3200.0
2015-02-27 11:20:00,108.16,108.2,107.87,107.87,9300.0,97.5586,97.5947,97.2971,97.2971,9300.0
2015-02-27 11:30:00,107.92,108.43,107.9,108.36,13400.0,97.3422,97.8022,97.3241,97.739,13400.0
2015-02-27 11:40:00,108.36,108.36,108.17,108.17,6300.0,97.739,97.739,97.5677,97.5677,6300.0
2015-02-27 11:50:00,108.17,108.26,108.11,108.13,3200.0,97.5677,97.6488,97.5135,97.5316,3200.0
2015-02-27 12:00:00,108.13,108.16,108.1,108.1,1000.0,97.5316,97.5586,97.5045,97.5045,1000.0
2015-02-27 12:10:00,108.1,108.22,108.03,108.09,4700.0,97.5045,97.6128,97.4414,97.4955,4700.0
2015-02-27 12:20:00,108.12,108.16,108.09,108.16,1600.0,97.5226,97.5586,97.4955,97.5586,1600.0
2015-02-27 12:30:00,108.25,108.25,108.17,108.23,400.0,97.6398,97.6398,97.5677,97.6218,400.0
2015-02-27 12:40:00,108.23,108.36,108.23,108.34,7200.0,97.6218,97.739,97.6218,97.721,7200.0
2015-02-27 12:50:00,108.34,108.37,108.22,108.22,6600.0,97.721,97.7481,97.6128,97.6128,6600.0
2015-02-27 13:00:00,108.22,108.25,108.14,108.24,4700.0,97.6128,97.6398,97.5406,97.6308,4700.0
2015-02-27 13:10:00,108.19,108.22,108.1,108.2,8400.0,97.5857,97.6128,97.5045,97.5947,8400.0
2015-02-27 13:20:00,108.19,108.28,108.03,108.08,7000.0,97.5857,97.6669,97.4414,97.4865,7000.0
2015-02-27 13:30:00,108.08,108.15,107.99,107.99,3900.0,97.4865,97.5496,97.4053,97.4053,3900.0
2015-02-27 13:40:00,108.0,108.1,107.98,108.1,2900.0,97.4143,97.5045,97.3963,97.5045,2900.0
2015-02-27 13:50:00,108.06,108.11,108.01,108.07,2400.0,97.4684,97.5135,97.4233,97.4775,2400.0
2015-02-27 14:00:00,108.12,108.15,107.99,108.0,7100.0,97.5226,97.5496,97.4053,97.4143,7100.0
2015-02-27 14:10:00,108.02,108.04,107.92,107.92,2700.0,97.4324,97.4504,97.3422,97.3422,2700.0
2015-02-27 14:20:00,107.92,107.99,107.92,107.96,3500.0,97.3422,97.4053,97.3422,97.3782,3500.0
2015-02-27 14:30:00,107.93,107.99,107.82,107.93,8500.0,97.3512,97.4053,97.252,97.3512,8500.0
2015-02-27 14:40:00,107.86,107.92,107.78,107.79,5600.0,97.288,97.3422,97.2159,97.2249,5600.0
2015-02-27 14:50:00,107.79,107.94,107.79,107.85,6000.0,97.2249,97.3602,97.2249,97.279,6000.0
2015-02-27 15:00:00,107.81,107.84,107.7,107.76,15300.0,97.2429,97.27,97.1437,97.1978,15300.0
2015-02-27 15:10:00,107.76,107.79,107.63,107.7,12900.0,97.1978,97.2249,97.0806,97.1437,12900.0
2015-02-27 15:20:00,107.69,107.79,107.68,107.75,17600.0,97.1347,97.2249,97.1257,97.1888,17600.0
2015-02-27 15:30:00,107.76,107.78,107.64,107.64,12000.0,97.1978,97.2159,97.0896,97.0896,12000.0
2015-02-27 15:40:00,107.6,107.72,107.57,107.66,7200.0,97.0535,97.1618,97.0265,97.1076,7200.0
2015-02-27 15:50:00,107.64,107.72,107.58,107.72,31100.0,97.0896,97.1618,97.0355,97.1618,31100.0
2015-03-02 09:30:00,109.26,109.47,108.99,109.43,43400.0,98.5508,98.7402,98.3073,98.7042,43400.0
2015-03-02 09:40:00,109.46,109.54,109.38,109.54,16900.0,98.7312,98.8034,98.6591,98.8034,16900.0
2015-03-02 09:50:00,109.49,109.86,109.49,109.83,10600.0,98.7583,99.092,98.7583,99.0649,10600.0
2015-03-02 10:00:00,109.78,109.8,109.64,109.71,18200.0,99.0199,99.0379,98.8936,98.9567,18200.0
2015-03-02 10:10:00,109.75,109.87,109.64,109.67,15500.0,98.9928,99.101,98.8936,98.9206,15500.0
2015-03-02 10:20:00,109.66,109.94,109.63,109.85,13600.0,98.9116,99.1642,98.8846,99.083,13600.0
2015-03-02 10:30:00,109.86,109.89,109.45,109.56,23600.0,99.092,99.1191,98.7222,98.8214,23600.0
2015-03-02 10:40:00,109.54,109.57,109.45,109.48,8600.0,98.8034,98.8304,98.7222,98.7493,8600.0
2015-03-02 10:50:00,109.45,109.58,109.42,109.52,9400.0,98.7222,98.8395,98.6951,98.7853,9400.0
2015-03-02 11:00:00,109.52,109.64,109.49,109.55,11700.0,98.7853,98.8936,98.7583,98.8124,11700.0
2015-03-02 11:10:00,109.53,109.73,109.5,109.73,9200.0,98.7944,98.9748,98.7673,98.9748,9200.0
2015-03-02 11:20:00,109.73,109.81,109.71,109.71,6200.0,98.9748,99.0469,98.9567,98.9567,6200.0
2015-03-02 11:30:00,109.79,110.02,109.79,110.01,3800.0,99.0289,99.2363,99.0289,99.2273,3800.0
2015-03-02 11:40:00,110.07,110.23,110.04,110.23,4600.0,99.2814,99.4257,99.2544,99.4257,4600.0
2015-03-02 11:50:00,110.2,110.24,110.12,110.12,3200.0,99.3987,99.4348,99.3265,99.3265,3200.0
2015-03-02 12:00:00,110.11,110.21,110.04,110.2,6300.0,99.3175,99.4077,99.2544,99.3987,6300.0
2015-03-02 12:10:00,110.2,110.2,109.94,109.99,8300.0,99.3987,99.3987,99.1642,99.2093,8300.0
2015-03-02 12:20:00,109.97,109.97,109.81,109.94,2600.0,99.1912,99.1912,99.0469,99.1642,2600.0
2015-03-02 12:30:00,110.0,110.04,109.92,110.03,1100.0,99.2183,99.2544,99.1461,99.2453,1100.0
2015-03-02 12:40:00,110.01,110.2,110.01,110.12,10100.0,99.2273,99.3987,99.2273,99.3265,10100.0
2015-03-02 12:50:00,110.1,110.23,110.05,110.12,3400.0,99.3085,99.4257,99.2634,99.3265,3400.0
2015-03-02 13:00:00,110.17,110.21,110.1,110.19,2800.0,99.3716,99.4077,99.3085,99.3897,2800.0
2015-03-02 13:10:00,110.16,110.21,110.14,110.19,5400.0,99.3626,99.4077,99.3446,99.3897,5400.0
2015-03-02 13:20:00,110.16,110.17,110.07,110.15,2700.0,99.3626,99.3716,99.2814,99.3536,2700.0
2015-03-02 13:30:00,110.16,110.2,109.99,110.07,7800.0,99.3626,99.3987,99.2093,99.2814,7800.0
2015-03-02 13:40:00,110.0,110.25,109.99,110.25,7600.0,99.2183,99.4438,99.2093,99.4438,7600.0
2015-03-02 13:50:00,110.24,110.26,110.14,110.22,2300.0,99.4348,99.4528,99.3446,99.4167,2300.0
2015-03-02 14:00:00,110.25,110.27,110.14,110.15,2800.0,99.4438,99.4618,99.3446,99.3536,2800.0
2015-03-02 14:10:00,110.13,110.13,109.92,109.93,3200.0,99.3355,99.3355,99.1461,99.1551,3200.0
2015-03-02 14:20:00,109.94,109.94,109.86,109.86,2700.0,99.1642,99.1642,99.092,99.092,2700.0
2015-03-02 14:30:00,109.82,109.87,109.74,109.87,4000.0,99.0559,99.101,98.9838,99.101,4000.0
2015-03-02 14:40:00,109.89,109.95,109.82,109.92,13300.0,99.1191,99.1732,99.0559,99.1461,13300.0
2015-03-02 14:50:00,109.89,109.9,109.75,109.86,5700.0,99.1191,99.1281,98.9928,99.092,5700.0
2015-03-02 15:00:00,109.87,109.87,109.75,109.81,8500.0,99.101,99.101,98.9928,99.0469,8500.0
2015-03-02 15:10:00,109.81,109.87,109.74,109.83,10000.0,99.0469,99.101,98.9838,99.0649,10000.0
2015-03-02 15:20:00,109.83,109.88,109.76,109.79,12400.0,99.0649,99.11,99.0018,99.0289,12400.0
2015-03-02 15:30:00,109.8,109.88,109.77,109.86,17900.0,99.0379,99.11,99.0108,99.092,17900.0
2015-03-02 15:40:00,109.87,109.92,109.76,109.88,52300.0,99.101,99.1461,99.0018,99.11,52300.0
2015-03-02 15:50:00,109.88,109.93,109.85,109.92,70500.0,99.11,99.1551,99.083,99.1461,70500.0
2015-03-03 09:30:00,109.88,109.96,109.73,109.94,55400.0,99.11,99.1822,98.9748,99.1642,55400.0
2015-03-03 09:40:00,109.89,109.89,109.68,109.68,32000.0,99.1191,99.1191,98.9297,98.9297,32000.0
2015-03-03 09:50:00,109.65,109.72,109.48,109.56,32700.0,98.9026,98.9657,98.7493,98.8214,32700.0
2015-03-03 10:00:00,109.53,109.8,109.53,109.68,31600.0,98.7944,99.0379,98.7944,98.9297,31600.0
2015-03-03 10:10:00,109.69,109.73,109.41,109.52,13200.0,98.9387,98.9748,98.6861,98.7853,13200.0
2015-03-03 10:20:00,109.52,109.53,109.36,109.36,10800.0,98.7853,98.7944,98.641,98.641,10800.0
2015-03-03 10:30:00,109.34,109.37,109.17,109.2,13700.0,98.623,98.65,98.4696,98.4967,13700.0
2015-03-03 10:40:00,109.23,109.39,109.2,109.2,12700.0,98.5238,98.6681,98.4967,98.4967,12700.0
2015-03-03 10:50:00,109.22,109.29,109.1,109.14,10900.0,98.5147,98.5779,98.4065,98.4426,10900.0
2015-03-03 11:00:00,109.14,109.2,109.0,109.0,11900.0,98.4426,98.4967,98.3163,98.3163,11900.0
2015-03-03 11:10:00,109.0,109.1,108.87,108.98,23400.0,98.3163,98.4065,98.199,98.2983,23400.0
2015-03-03 11:20:00,109.0,109.09,108.94,109.06,22800.0,98.3163,98.3975,98.2622,98.3704,22800.0
2015-03-03 11:30:00,109.02,109.06,108.87,108.94,23300.0,98.3343,98.3704,98.199,98.2622,23300.0
2015-03-03 11:40:00,108.92,108.92,108.5,108.54,22500.0,98.2441,98.2441,97.8653,97.9014,22500.0
2015-03-03 11:50:00,108.5,108.7,108.5,108.57,13200.0,97.8653,98.0457,97.8653,97.9284,13200.0
2015-03-03 12:00:00,108.51,108.54,108.31,108.31,7800.0,97.8743,97.9014,97.6939,97.6939,7800.0
2015-03-03 12:10:00,108.35,108.43,108.32,108.39,4800.0,97.73,97.8022,97.703,97.7661,4800.0
2015-03-03 12:20:00,108.36,108.42,108.07,108.1,15000.0,97.739,97.7932,97.4775,97.5045,15000.0
2015-03-03 12:30:00,108.12,108.27,108.12,108.25,7200.0,97.5226,97.6579,97.5226,97.6398,7200.0
2015-03-03 12:40:00,108.25,108.26,108.06,108.15,7600.0,97.6398,97.6488,97.4684,97.5496,7600.0
2015-03-03 12:50:00,108.15,108.43,108.11,108.4,3100.0,97.5496,97.8022,97.5135,97.7751,3100.0
2015-03-03 13:00:00,108.42,108.65,108.42,108.52,4600.0,97.7932,98.0006,97.7932,97.8833,4600.0
2015-03-03 13:10:00,108.53,108.58,108.22,108.24,2300.0,97.8924,97.9375,97.6128,97.6308,2300.0
2015-03-03 13:20:00,108.21,108.36,108.21,108.34,6700.0,97.6037,97.739,97.6037,97.721,6700.0
2015-03-03 13:30:00,108.34,108.38,108.26,108.31,5600.0,97.721,97.7571,97.6488,97.6939,5600.0
2015-03-03 13:40:00,108.24,108.37,108.24,108.34,4300.0,97.6308,97.7481,97.6308,97.721,4300.0
2015-03-03 13:50:00,108.31,108.48,108.26,108.45,5900.0,97.6939,97.8473,97.6488,97.8202,5900.0
2015-03-03 14:00:00,108.34,108.45,108.31,108.44,14500.0,97.721,97.8202,97.6939,97.8112,14500.0
2015-03-03 14:10:00,108.47,108.5,108.44,108.47,3600.0,97.8383,97.8653,97.8112,97.8383,3600.0
2015-03-03 14:20:00,108.49,108.78,108.46,108.78,4200.0,97.8563,98.1179,97.8292,98.1179,4200.0
2015-03-03 14:30:00,108.8,108.81,108.57,108.61,3900.0,98.1359,98.1449,97.9284,97.9645,3900.0
2015-03-03 14:40:00,108.59,108.59,108.33,108.52,3900.0,97.9465,97.9465,97.712,97.8833,3900.0
2015-03-03 14:50:00,108.49,108.55,108.43,108.48,2900.0,97.8563,97.9104,97.8022,97.8473,2900.0
2015-03-03 15:00:00,108.44,108.53,108.38,108.43,2500.0,97.8112,97.8924,97.7571,97.8022,2500.0
2015-03-03 15:10:00,108.45,108.45,108.34,108.36,3700.0,97.8202,97.8202,97.721,97.739,3700.0
2015-03-03 15:20:00,108.35,108.5,108.35,108.5,5400.0,97.73,97.8653,97.73,97.8653,5400.0
2015-03-03 15:30:00,108.51,108.56,108.45,108.48,8700.0,97.8743,97.9194,97.8202,97.8473,8700.0
2015-03-03 15:40:00,108.44,108.5,108.36,108.5,10100.0,97.8112,97.8653,97.739,97.8653,10100.0
2015-03-03 15:50:00,108.48,108.57,108.44,108.48,22300.0,97.8473,97.9284,97.8112,97.8473,22300.0
2015-03-04 09:30:00,108.23,108.3,107.63,107.63,22100.0,97.6218,97.6849,97.0806,97.0806,22100.0
2015-03-04 09:40:00,107.58,107.72,107.48,107.53,40300.0,97.0355,97.1618,96.9453,96.9904,40300.0
2015-03-04 09:50:00,107.41,107.6,107.32,107.51,15700.0,96.8821,97.0535,96.801,96.9723,15700.0
2015-03-04 10:00:00,107.35,107.61,107.35,107.61,12600.0,96.828,97.0625,96.828,97.0625,12600.0
2015-03-04 10:10:00,107.48,107.66,107.36,107.66,9300.0,96.9453,97.1076,96.837,97.1076,9300.0
2015-03-04 10:20:00,107.65,107.96,107.65,107.86,18900.0,97.0986,97.3782,97.0986,97.288,18900.0
2015-03-04 10:30:00,107.86,108.25,107.8,108.12,18300.0,97.288,97.6398,97.2339,97.5226,18300.0
2015-03-04 10:40:00,108.12,108.33,108.05,108.29,5400.0,97.5226,97.712,97.4594,97.6759,5400.0
2015-03-04 10:50:00,108.17,108.43,108.14,108.37,8300.0,97.5677,97.8022,97.5406,97.7481,8300.0
2015-03-04 11:00:00,108.36,108.42,108.29,108.35,5000.0,97.739,97.7932,97.6759,97.73,5000.0
2015-03-04 11:10:00,108.41,108.52,108.37,108.52,3500.0,97.7841,97.8833,97.7481,97.8833,3500.0
2015-03-04 11:20:00,108.51,108.63,108.42,108.62,27100.0,97.8743,97.9826,97.7932,97.9735,27100.0
2015-03-04 11:30:00,108.61,108.74,108.57,108.73,29400.0,97.9645,98.0818,97.9284,98.0728,29400.0
2015-03-04 11:40:00,108.69,108.8,108.63,108.63,3600.0,98.0367,98.1359,97.9826,97.9826,3600.0
2015-03-04 11:50:00,108.62,108.73,108.41,108.41,22200.0,97.9735,98.0728,97.7841,97.7841,22200.0
2015-03-04 12:00:00,108.43,108.59,108.43,108.59,3600.0,97.8022,97.9465,97.8022,97.9465,3600.0
2015-03-04 12:10:00,108.53,108.74,108.53,108.74,8000.0,97.8924,98.0818,97.8924,98.0818,8000.0
2015-03-04 12:20:00,108.82,108.84,108.75,108.84,1100.0,98.1539,98.172,98.0908,98.172,1100.0
2015-03-04 12:30:00,108.85,108.85,108.67,108.82,2700.0,98.181,98.181,98.0186,98.1539,2700.0
2015-03-04 12:40:00,108.8,108.85,108.8,108.8,3400.0,98.1359,98.181,98.1359,98.1359,3400.0
2015-03-04 12:50:00,108.8,108.87,108.66,108.66,3100.0,98.1359,98.199,98.0096,98.0096,3100.0
2015-03-04 13:00:00,108.62,108.65,108.51,108.51,7500.0,97.9735,98.0006,97.8743,97.8743,7500.0
2015-03-04 13:10:00,108.54,108.56,108.48,108.48,1500.0,97.9014,97.9194,97.8473,97.8473,1500.0
2015-03-04 13:20:00,108.49,108.59,108.44,108.44,3600.0,97.8563,97.9465,97.8112,97.8112,3600.0
2015-03-04 13:30:00,108.43,108.49,108.3,108.3,7800.0,97.8022,97.8563,97.6849,97.6849,7800.0
2015-03-04 13:40:00,108.33,108.41,108.27,108.3,11600.0,97.712,97.7841,97.6579,97.6849,11600.0
2015-03-04 13:50:00,108.3,108.69,108.28,108.41,28200.0,97.6849,98.0367,97.6669,97.7841,28200.0
2015-03-04 14:00:00,108.3,108.51,108.3,108.51,3500.0,97.6849,97.8743,97.6849,97.8743,3500.0
2015-03-04 14:10:00,108.53,108.53,108.31,108.31,4400.0,97.8924,97.8924,97.6939,97.6939,4400.0
2015-03-04 14:20:00,108.3,108.49,108.29,108.49,6600.0,97.6849,97.8563,97.6759,97.8563,6600.0
2015-03-04 14:30:00,108.49,108.66,108.44,108.48,8900.0,97.8563,98.0096,97.8112,97.8473,8900.0
2015-03-04 14:40:00,108.51,108.77,108.47,108.62,29200.0,97.8743,98.1088,97.8383,97.9735,29200.0
2015-03-04 14:50:00,108.62,108.73,108.57,108.73,4000.0,97.9735,98.0728,97.9284,98.0728,4000.0
2015-03-04 15:00:00,108.74,108.74,108.48,108.54,5600.0,98.0818,98.0818,97.8473,97.9014,5600.0
2015-03-04 15:10:00,108.51,108.6,108.5,108.5,6300.0,97.8743,97.9555,97.8653,97.8653,6300.0
2015-03-04 15:20:00,108.47,108.54,108.42,108.53,4000.0,97.8383,97.9014,97.7932,97.8924,4000.0
2015-03-04 15:30:00,108.49,108.76,108.45,108.61,14200.0,97.8563,98.0998,97.8202,97.9645,14200.0
2015-03-04 15:40:00,108.57,108.61,108.43,108.54,7300.0,97.9284,97.9645,97.8022,97.9014,7300.0
2015-03-04 15:50:00,108.54,108.6,108.42,108.55,21700.0,97.9014,97.9555,97.7932,97.9104,21700.0
2015-03-05 09:30:00,109.21,109.28,108.93,109.2,12800.0,98.5057,98.5689,98.2532,98.4967,12800.0
2015-03-05 09:40:00,109.23,109.29,109.06,109.19,3600.0,98.5238,98.5779,98.3704,98.4877,3600.0
2015-03-05 09:50:00,109.25,109.46,109.15,109.43,43900.0,98.5418,98.7312,98.4516,98.7042,43900.0
2015-03-05 10:00:00,109.39,109.48,109.29,109.48,15100.0,98.6681,98.7493,98.5779,98.7493,15100.0
2015-03-05 10:10:00,109.5,109.69,109.45,109.68,20100.0,98.7673,98.9387,98.7222,98.9297,20100.0
2015-03-05 10:20:00,109.6,109.66,109.53,109.64,10000.0,98.8575,98.9116,98.7944,98.8936,10000.0
2015-03-05 10:30:00,109.6,109.7,109.55,109.64,16300.0,98.8575,98.9477,98.8124,98.8936,16300.0
2015-03-05 10:40:00,109.66,109.74,109.52,109.64,21600.0,98.9116,98.9838,98.7853,98.8936,21600.0
2015-03-05 10:50:00,109.64,109.8,109.62,109.62,4100.0,98.8936,99.0379,98.8755,98.8755,4100.0
2015-03-05 11:00:00,109.65,109.65,109.4,109.49,5000.0,98.9026,98.9026,98.6771,98.7583,5000.0
2015-03-05 11:10:00,109.5,109.61,109.38,109.61,2500.0,98.7673,98.8665,98.6591,98.8665,2500.0
2015-03-05 11:20:00,109.53,109.53,109.24,109.24,1800.0,98.7944,98.7944,98.5328,98.5328,1800.0
2015-03-05 11:30:00,109.32,109.56,109.3,109.43,3900.0,98.6049,98.8214,98.5869,98.7042,3900.0
2015-03-05 11:40:00,109.43,109.56,109.34,109.34,2300.0,98.7042,98.8214,98.623,98.623,2300.0
2015-03-05 11:50:00,109.25,109.34,109.23,109.34,4000.0,98.5418,98.623,98.5238,98.623,4000.0
2015-03-05 12:00:00,109.26,109.4,109.21,109.39,20500.0,98.5508,98.6771,98.5057,98.6681,20500.0
2015-03-05 12:10:00,109.26,109.41,109.2,109.3,1800.0,98.5508,98.6861,98.4967,98.5869,1800.0
2015-03-05 12:20:00,109.2,109.2,109.05,109.05,2500.0,98.4967,98.4967,98.3614,98.3614,2500.0
2015-03-05 12:30:00,109.14,109.15,109.03,109.09,2500.0,98.4426,98.4516,98.3434,98.3975,2500.0
2015-03-05 12:40:00,109.04,109.11,108.91,108.91,10400.0,98.3524,98.4155,98.2351,98.2351,10400.0
2015-03-05 12:50:00,108.84,108.9,108.72,108.78,2900.0,98.172,98.2261,98.0637,98.1179,2900.0
2015-03-05 13:00:00,108.74,108.97,108.74,108.92,7600.0,98.0818,98.2892,98.0818,98.2441,7600.0
2015-03-05 13:10:00,109.04,109.04,108.9,108.9,1000.0,98.3524,98.3524,98.2261,98.2261,1000.0
2015-03-05 13:20:00,108.87,109.02,108.81,108.98,4000.0,98.199,98.3343,98.1449,98.2983,4000.0
2015-03-05 13:30:00,108.99,109.02,108.97,108.97,1100.0,98.3073,98.3343,98.2892,98.2892,1100.0
2015-03-05 13:40:00,108.99,109.15,108.92,109.14,2200.0,98.3073,98.4516,98.2441,98.4426,2200.0
2015-03-05 13:50:00,109.11,109.12,109.03,109.08,3500.0,98.4155,98.4245,98.3434,98.3885,3500.0
2015-03-05 14:00:00,109.06,109.28,109.02,109.12,2500.0,98.3704,98.5689,98.3343,98.4245,2500.0
2015-03-05 14:10:00,109.13,109.19,109.09,109.15,2100.0,98.4336,98.4877,98.3975,98.4516,2100.0
2015-03-05 14:20:00,109.16,109.2,109.08,109.13,1200.0,98.4606,98.4967,98.3885,98.4336,1200.0
2015-03-05 14:30:00,109.15,109.2,109.01,109.07,4700.0,98.4516,98.4967,98.3253,98.3794,4700.0
2015-03-05 14:40:00,109.17,109.17,108.99,109.01,3200.0,98.4696,98.4696,98.3073,98.3253,3200.0
2015-03-05 14:50:00,109.01,109.22,109.01,109.17,1800.0,98.3253,98.5147,98.3253,98.4696,1800.0
2015-03-05 15:00:00,109.18,109.18,109.08,109.11,3200.0,98.4787,98.4787,98.3885,98.4155,3200.0
2015-03-05 15:10:00,109.1,109.18,109.07,109.08,7200.0,98.4065,98.4787,98.3794,98.3885,7200.0
2015-03-05 15:20:00,109.1,109.22,109.09,109.22,5000.0,98.4065,98.5147,98.3975,98.5147,5000.0
2015-03-05 15:30:00,109.2,109.27,109.12,109.17,8400.0,98.4967,98.5598,98.4245,98.4696,8400.0
2015-03-05 15:40:00,109.16,109.25,109.13,109.21,7700.0,98.4606,98.5418,98.4336,98.5057,7700.0
2015-03-05 15:50:00,109.2,109.38,109.17,109.36,31500.0,98.4967,98.6591,98.4696,98.641,31500.0
2015-03-06 09:30:00,108.26,108.38,108.04,108.1,19800.0,97.6488,97.7571,97.4504,97.5045,19800.0
2015-03-06 09:40:00,108.06,108.24,108.03,108.16,12600.0,97.4684,97.6308,97.4414,97.5586,12600.0
2015-03-06 09:50:00,108.14,108.18,107.88,107.98,17600.0,97.5406,97.5767,97.3061,97.3963,17600.0
2015-03-06 10:00:00,108.0,108.02,107.82,108.02,11700.0,97.4143,97.4324,97.252,97.4324,11700.0
2015-03-06 10:10:00,107.99,108.02,107.83,107.95,6500.0,97.4053,97.4324,97.261,97.3692,6500.0
2015-03-06 10:20:00,107.95,108.12,107.87,108.09,4600.0,97.3692,97.5226,97.2971,97.4955,4600.0
2015-03-06 10:30:00,108.12,108.16,107.98,108.04,4100.0,97.5226,97.5586,97.3963,97.4504,4100.0
2015-03-06 10:40:00,108.09,108.19,108.02,108.19,2700.0,97.4955,97.5857,97.4324,97.5857,2700.0
2015-03-06 10:50:00,108.14,108.2,107.93,107.94,13000.0,97.5406,97.5947,97.3512,97.3602,13000.0
2015-03-06 11:00:00,107.98,108.04,107.75,107.84,3800.0,97.3963,97.4504,97.1888,97.27,3800.0
2015-03-06 11:10:00,107.79,107.94,107.49,107.67,25700.0,97.2249,97.3602,96.9543,97.1167,25700.0
2015-03-06 11:20:00,107.65,107.71,107.58,107.7,3200.0,97.0986,97.1527,97.0355,97.1437,3200.0
2015-03-06 11:30:00,107.58,107.71,107.51,107.55,7500.0,97.0355,97.1527,96.9723,97.0084,7500.0
2015-03-06 11:40:00,107.57,107.57,107.33,107.33,10100.0,97.0265,97.0265,96.81,96.81,10100.0
2015-03-06 11:50:00,107.3,107.3,107.04,107.07,16200.0,96.7829,96.7829,96.5484,96.5755,16200.0
2015-03-06 12:00:00,107.07,107.16,107.07,107.14,5300.0,96.5755,96.6567,96.5755,96.6386,5300.0
2015-03-06 12:10:00,107.13,107.2,106.87,106.87,6900.0,96.6296,96.6927,96.3951,96.3951,6900.0
2015-03-06 12:20:00,106.86,106.9,106.68,106.76,6900.0,96.3861,96.4221,96.2237,96.2959,6900.0
2015-03-06 12:30:00,106.74,106.98,106.74,106.92,7900.0,96.2778,96.4943,96.2778,96.4402,7900.0
2015-03-06 12:40:00,107.0,107.07,106.91,107.07,3200.0,96.5123,96.5755,96.4312,96.5755,3200.0
2015-03-06 12:50:00,107.13,107.13,107.01,107.02,3200.0,96.6296,96.6296,96.5214,96.5304,3200.0
2015-03-06 13:00:00,107.07,107.23,107.07,107.18,7600.0,96.5755,96.7198,96.5755,96.6747,7600.0
2015-03-06 13:10:00,107.1,107.22,107.09,107.17,10800.0,96.6025,96.7108,96.5935,96.6657,10800.0
2015-03-06 13:20:00,107.17,107.17,106.96,107.08,10800.0,96.6657,96.6657,96.4763,96.5845,10800.0
2015-03-06 13:30:00,107.08,107.14,107.0,107.11,3000.0,96.5845,96.6386,96.5123,96.6116,3000.0
2015-03-06 13:40:00,107.11,107.18,107.03,107.15,5000.0,96.6116,96.6747,96.5394,96.6476,5000.0
2015-03-06 13:50:00,107.15,107.19,107.05,107.19,2400.0,96.6476,96.6837,96.5574,96.6837,2400.0
2015-03-06 14:00:00,107.18,107.35,107.16,107.31,2600.0,96.6747,96.828,96.6567,96.7919,2600.0
2015-03-06 14:10:00,107.34,107.34,107.27,107.28,8500.0,96.819,96.819,96.7559,96.7649,8500.0
2015-03-06 14:20:00,107.27,107.37,107.25,107.25,16100.0,96.7559,96.8461,96.7378,96.7378,16100.0
2015-03-06 14:30:00,107.23,107.35,106.97,106.98,9500.0,96.7198,96.828,96.4853,96.4943,9500.0
2015-03-06 14:40:00,106.92,107.01,106.85,107.01,3300.0,96.4402,96.5214,96.377,96.5214,3300.0
2015-03-06 14:50:00,106.91,107.05,106.91,107.03,3500.0,96.4312,96.5574,96.4312,96.5394,3500.0
2015-03-06 15:00:00,106.94,107.16,106.94,107.05,3800.0,96.4582,96.6567,96.4582,96.5574,3800.0
2015-03-06 15:10:00,107.06,107.06,106.9,107.06,3700.0,96.5665,96.5665,96.4221,96.5665,3700.0
2015-03-06 15:20:00,107.09,107.16,107.0,107.14,9400.0,96.5935,96.6567,96.5123,96.6386,9400.0
2015-03-06 15:30:00,107.18,107.25,107.1,107.14,23700.0,96.6747,96.7378,96.6025,96.6386,23700.0
2015-03-06 15:40:00,107.16,107.31,107.08,107.27,15400.0,96.6567,96.7919,96.5845,96.7559,15400.0
2015-03-06 15:50:00,107.26,107.4,107.15,107.36,21100.0,96.7468,96.8731,96.6476,96.837,21100.0
2015-03-09 09:30:00,107.45,107.58,107.18,107.27,31500.0,96.9182,97.0355,96.6747,96.7559,31500.0
2015-03-09 09:40:00,107.31,107.37,107.21,107.31,7800.0,96.7919,96.8461,96.7018,96.7919,7800.0
2015-03-09 09:50:00,107.31,107.39,107.22,107.37,10300.0,96.7919,96.8641,96.7108,96.8461,10300.0
2015-03-09 10:00:00,107.42,107.46,107.27,107.36,21000.0,96.8912,96.9272,96.7559,96.837,21000.0
2015-03-09 10:10:00,107.33,107.54,107.33,107.5,19100.0,96.81,96.9994,96.81,96.9633,19100.0
2015-03-09 10:20:00,107.48,107.53,107.17,107.22,12900.0,96.9453,96.9904,96.6657,96.7108,12900.0
2015-03-09 10:30:00,107.26,107.48,107.23,107.44,8100.0,96.7468,96.9453,96.7198,96.9092,8100.0
2015-03-09 10:40:00,107.45,107.5,107.39,107.41,14400.0,96.9182,96.9633,96.8641,96.8821,14400.0
2015-03-09 10:50:00,107.4,107.45,107.17,107.17,22400.0,96.8731,96.9182,96.6657,96.6657,22400.0
2015-03-09 11:00:00,107.16,107.29,107.08,107.28,10800.0,96.6567,96.7739,96.5845,96.7649,10800.0
2015-03-09 11:10:00,107.27,107.29,107.13,107.13,20500.0,96.7559,96.7739,96.6296,96.6296,20500.0
2015-03-09 11:20:00,107.2,107.62,107.07,107.52,11500.0,96.6927,97.0716,96.5755,96.9814,11500.0
2015-03-09 11:30:00,107.56,107.64,107.46,107.49,9600.0,97.0174,97.0896,96.9272,96.9543,9600.0
2015-03-09 11:40:00,107.51,107.63,107.46,107.54,5000.0,96.9723,97.0806,96.9272,96.9994,5000.0
2015-03-09 11:50:00,107.49,107.53,107.38,107.38,7500.0,96.9543,96.9904,96.8551,96.8551,7500.0
2015-03-09 12:00:00,107.44,107.44,107.12,107.16,6300.0,96.9092,96.9092,96.6206,96.6567,6300.0
2015-03-09 12:10:00,107.15,107.23,107.15,107.18,19100.0,96.6476,96.7198,96.6476,96.6747,19100.0
2015-03-09 12:20:00,107.25,107.4,107.21,107.4,6800.0,96.7378,96.8731,96.7018,96.8731,6800.0
2015-03-09 12:30:00,107.37,107.59,107.35,107.47,14900.0,96.8461,97.0445,96.828,96.9363,14900.0
2015-03-09 12:40:00,107.44,107.54,107.36,107.45,5800.0,96.9092,96.9994,96.837,96.9182,5800.0
2015-03-09 12:50:00,107.53,107.65,107.53,107.62,1000.0,96.9904,97.0986,96.9904,97.0716,1000.0
2015-03-09 13:00:00,107.59,107.76,107.59,107.76,1100.0,97.0445,97.1978,97.0445,97.1978,1100.0
2015-03-09 13:10:00,107.78,107.84,107.7,107.7,4300.0,97.2159,97.27,97.1437,97.1437,4300.0
2015-03-09 13:20:00,107.72,107.8,107.65,107.72,1600.0,97.1618,97.2339,97.0986,97.1618,1600.0
2015-03-09 13:30:00,107.74,108.01,107.74,107.94,5300.0,97.1798,97.4233,97.1798,97.3602,5300.0
2015-03-09 13:40:00,107.97,108.18,107.96,108.13,5800.0,97.3873,97.5767,97.3782,97.5316,5800.0
2015-03-09 13:50:00,108.06,108.13,108.06,108.06,1500.0,97.4684,97.5316,97.4684,97.4684,1500.0
2015-03-09 14:00:00,108.01,108.06,107.96,108.05,1500.0,97.4233,97.4684,97.3782,97.4594,1500.0
2015-03-09 14:10:00,108.01,108.16,107.93,108.1,21900.0,97.4233,97.5586,97.3512,97.5045,21900.0
2015-03-09 14:20:00,108.06,108.06,107.91,107.91,6000.0,97.4684,97.4684,97.3331,97.3331,6000.0
2015-03-09 14:30:00,107.85,107.9,107.76,107.76,2600.0,97.279,97.3241,97.1978,97.1978,2600.0
2015-03-09 14:40:00,107.8,107.91,107.76,107.87,2000.0,97.2339,97.3331,97.1978,97.2971,2000.0
2015-03-09 14:50:00,107.92,108.04,107.89,108.04,6600.0,97.3422,97.4504,97.3151,97.4504,6600.0
2015-03-09 15:00:00,108.0,108.0,107.91,107.95,3600.0,97.4143,97.4143,97.3331,97.3692,3600.0
2015-03-09 15:10:00,107.99,108.03,107.89,107.96,3700.0,97.4053,97.4414,97.3151,97.3782,3700.0
2015-03-09 15:20:00,107.97,108.0,107.87,107.95,8500.0,97.3873,97.4143,97.2971,97.3692,8500.0
2015-03-09 15:30:00,107.99,108.14,107.97,107.98,8900.0,97.4053,97.5406,97.3873,97.3963,8900.0
2015-03-09 15:40:00,108.0,108.19,107.98,108.14,10600.0,97.4143,97.5857,97.3963,97.5406,10600.0
2015-03-09 15:50:00,108.17,108.2,107.87,107.97,33100.0,97.5677,97.5947,97.2971,97.3873,33100.0
2015-03-10 09:30:00,106.99,107.02,106.8,106.98,27300.0,96.5033,96.5304,96.3319,96.4943,27300.0
2015-03-10 09:40:00,106.92,107.2,106.85,106.9,30100.0,96.4402,96.6927,96.377,96.4221,30100.0
2015-03-10 09:50:00,106.89,106.91,106.65,106.69,24500.0,96.4131,96.4312,96.1966,96.2327,24500.0
2015-03-10 10:00:00,106.72,106.91,106.54,106.6,40900.0,96.2598,96.4312,96.0974,96.1515,40900.0
2015-03-10 10:10:00,106.63,106.65,106.45,106.45,12000.0,96.1786,96.1966,96.0162,96.0162,12000.0
2015-03-10 10:20:00,106.46,106.55,106.4,106.47,9800.0,96.0253,96.1064,95.9711,96.0343,9800.0
2015-03-10 10:30:00,106.45,106.51,106.35,106.39,12400.0,96.0162,96.0704,95.926,95.9621,12400.0
2015-03-10 10:40:00,106.39,106.62,106.39,106.6,29900.0,95.9621,96.1696,95.9621,96.1515,29900.0
2015-03-10 10:50:00,106.58,106.73,106.55,106.56,13000.0,96.1335,96.2688,96.1064,96.1155,13000.0
2015-03-10 11:00:00,106.57,106.72,106.54,106.7,13400.0,96.1245,96.2598,96.0974,96.2417,13400.0
2015-03-10 11:10:00,106.73,106.86,106.62,106.63,13000.0,96.2688,96.3861,96.1696,96.1786,13000.0
2015-03-10 11:20:00,106.61,106.71,106.52,106.54,9400.0,96.1606,96.2508,96.0794,96.0974,9400.0
2015-03-10 11:30:00,106.52,106.58,106.19,106.23,6500.0,96.0794,96.1335,95.7817,95.8178,6500.0
2015-03-10 11:40:00,106.24,106.33,106.18,106.28,10800.0,95.8268,95.908,95.7727,95.8629,10800.0
2015-03-10 11:50:00,106.26,106.32,106.01,106.05,12100.0,95.8449,95.899,95.6194,95.6554,12100.0
2015-03-10 12:00:00,106.08,106.14,105.96,106.11,6700.0,95.6825,95.7366,95.5743,95.7096,6700.0
2015-03-10 12:10:00,106.16,106.29,106.13,106.29,5100.0,95.7547,95.8719,95.7276,95.8719,5100.0
2015-03-10 12:20:00,106.26,106.29,106.1,106.24,10900.0,95.8449,95.8719,95.7005,95.8268,10900.0
2015-03-10 12:30:00,106.25,106.32,106.24,106.26,3300.0,95.8358,95.899,95.8268,95.8449,3300.0
2015-03-10 12:40:00,106.29,106.36,106.22,106.22,1600.0,95.8719,95.9351,95.8088,95.8088,1600.0
2015-03-10 12:50:00,106.28,106.35,106.28,106.35,300.0,95.8629,95.926,95.8629,95.926,300.0
2015-03-10 13:00:00,106.35,106.47,106.35,106.45,10600.0,95.926,96.0343,95.926,96.0162,10600.0
2015-03-10 13:10:00,106.45,106.57,106.4,106.52,7800.0,96.0162,96.1245,95.9711,96.0794,7800.0
2015-03-10 13:20:00,106.53,106.63,106.49,106.52,5700.0,96.0884,96.1786,96.0523,96.0794,5700.0
2015-03-10 13:30:00,106.51,106.53,106.35,106.35,5200.0,96.0704,96.0884,95.926,95.926,5200.0
2015-03-10 13:40:00,106.33,106.5,106.33,106.5,6900.0,95.908,96.0613,95.908,96.0613,6900.0
2015-03-10 13:50:00,106.51,106.59,106.47,106.47,3100.0,96.0704,96.1425,96.0343,96.0343,3100.0
2015-03-10 14:00:00,106.5,106.88,106.5,106.7,5100.0,96.0613,96.4041,96.0613,96.2417,5100.0
2015-03-10 14:10:00,106.7,106.74,106.46,106.48,4300.0,96.2417,96.2778,96.0253,96.0433,4300.0
2015-03-10 14:20:00,106.44,106.53,106.41,106.44,2800.0,96.0072,96.0884,95.9802,96.0072,2800.0
2015-03-10 14:30:00,106.44,106.52,106.39,106.43,5800.0,96.0072,96.0794,95.9621,95.9982,5800.0
2015-03-10 14:40:00,106.45,106.55,106.34,106.35,8800.0,96.0162,96.1064,95.917,95.926,8800.0
2015-03-10 14:50:00,106.33,106.55,106.32,106.4,2600.0,95.908,96.1064,95.899,95.9711,2600.0
2015-03-10 15:00:00,106.38,106.53,106.26,106.47,5700.0,95.9531,96.0884,95.8449,96.0343,5700.0
2015-03-10 15:10:00,106.48,106.62,106.36,106.62,5700.0,96.0433,96.1696,95.9351,96.1696,5700.0
2015-03-10 15:20:00,106.56,106.56,106.34,106.44,7000.0,96.1155,96.1155,95.917,96.0072,7000.0
2015-03-10 15:30:00,106.4,106.46,106.36,106.4,6700.0,95.9711,96.0253,95.9351,95.9711,6700.0
2015-03-10 15:40:00,106.4,106.51,106.34,106.4,13700.0,95.9711,96.0704,95.917,95.9711,13700.0
2015-03-10 15:50:00,106.34,106.34,106.09,106.15,37700.0,95.917,95.917,95.6915,95.7456,37700.0
2015-03-11 09:30:00,106.72,106.73,106.56,106.73,9600.0,96.2598,96.2688,96.1155,96.2688,9600.0
2015-03-11 09:40:00,106.69,107.09,106.68,106.99,6500.0,96.2327,96.5935,96.2237,96.5033,6500.0
2015-03-11 09:50:00,107.05,107.35,107.0,107.35,14100.0,96.5574,96.828,96.5123,96.828,14100.0
2015-03-11 10:00:00,107.29,107.42,107.13,107.34,8700.0,96.7739,96.8912,96.6296,96.819,8700.0
2015-03-11 10:10:00,107.33,107.33,107.16,107.18,3800.0,96.81,96.81,96.6567,96.6747,3800.0
2015-03-11 10:20:00,107.22,107.4,107.21,107.39,5200.0,96.7108,96.8731,96.7018,96.8641,5200.0
2015-03-11 10:30:00,107.37,107.48,106.91,106.92,19800.0,96.8461,96.9453,96.4312,96.4402,19800.0
2015-03-11 10:40:00,106.89,106.98,106.62,106.63,10400.0,96.4131,96.4943,96.1696,96.1786,10400.0
2015-03-11 10:50:00,106.49,106.69,106.31,106.65,29500.0,96.0523,96.2327,95.89,96.1966,29500.0
2015-03-11 11:00:00,106.67,106.7,106.55,106.58,4500.0,96.2147,96.2417,96.1064,96.1335,4500.0
2015-03-11 11:10:00,106.62,107.08,106.62,106.98,20300.0,96.1696,96.5845,96.1696,96.4943,20300.0
2015-03-11 11:20:00,107.02,107.69,106.96,107.66,18700.0,96.5304,97.1347,96.4763,97.1076,18700.0
2015-03-11 11:30:00,107.73,107.82,107.46,107.48,10400.0,97.1708,97.252,96.9272,96.9453,10400.0
2015-03-11 11:40:00,107.55,107.72,107.49,107.67,9400.0,97.0084,97.1618,96.9543,97.1167,9400.0
2015-03-11 11:50:00,107.66,107.78,107.62,107.67,5300.0,97.1076,97.2159,97.0716,97.1167,5300.0
2015-03-11 12:00:00,107.69,107.93,107.64,107.8,5700.0,97.1347,97.3512,97.0896,97.2339,5700.0
2015-03-11 12:10:00,107.81,107.98,107.69,107.98,10300.0,97.2429,97.3963,97.1347,97.3963,10300.0
2015-03-11 12:20:00,107.95,107.96,107.68,107.68,5700.0,97.3692,97.3782,97.1257,97.1257,5700.0
2015-03-11 12:30:00,107.66,107.81,107.51,107.81,4600.0,97.1076,97.2429,96.9723,97.2429,4600.0
2015-03-11 12:40:00,107.87,107.87,107.67,107.67,1200.0,97.2971,97.2971,97.1167,97.1167,1200.0
2015-03-11 12:50:00,107.7,107.7,107.64,107.69,600.0,97.1437,97.1437,97.0896,97.1347,600.0
2015-03-11 13:00:00,107.63,107.63,107.44,107.51,3300.0,97.0806,97.0806,96.9092,96.9723,3300.0
2015-03-11 13:10:00,107.49,107.51,107.35,107.35,1800.0,96.9543,96.9723,96.828,96.828,1800.0
2015-03-11 13:20:00,107.35,107.35,107.19,107.21,3400.0,96.828,96.828,96.6837,96.7018,3400.0
2015-03-11 13:30:00,107.2,107.2,106.9,106.99,5500.0,96.6927,96.6927,96.4221,96.5033,5500.0
2015-03-11 13:40:00,106.95,106.95,106.73,106.73,2700.0,96.4672,96.4672,96.2688,96.2688,2700.0
2015-03-11 13:50:00,106.73,106.81,106.67,106.8,4000.0,96.2688,96.341,96.2147,96.3319,4000.0
2015-03-11 14:00:00,106.8,107.04,106.8,107.04,1100.0,96.3319,96.5484,96.3319,96.5484,1100.0
2015-03-11 14:10:00,106.99,107.18,106.96,107.18,1300.0,96.5033,96.6747,96.4763,96.6747,1300.0
2015-03-11 14:20:00,107.15,107.17,107.08,107.15,2000.0,96.6476,96.6657,96.5845,96.6476,2000.0
2015-03-11 14:30:00,107.06,107.31,107.06,107.24,3600.0,96.5665,96.7919,96.5665,96.7288,3600.0
2015-03-11 14:40:00,107.22,107.31,107.13,107.21,3300.0,96.7108,96.7919,96.6296,96.7018,3300.0
2015-03-11 14:50:00,107.22,107.32,107.22,107.32,2500.0,96.7108,96.801,96.7108,96.801,2500.0
2015-03-11 15:00:00,107.24,107.35,107.15,107.17,3900.0,96.7288,96.828,96.6476,96.6657,3900.0
2015-03-11 15:10:00,107.17,107.29,107.14,107.21,5200.0,96.6657,96.7739,96.6386,96.7018,5200.0
2015-03-11 15:20:00,107.12,107.21,106.96,106.96,5600.0,96.6206,96.7018,96.4763,96.4763,5600.0
2015-03-11 15:30:00,106.93,106.96,106.8,106.91,5100.0,96.4492,96.4763,96.3319,96.4312,5100.0
2015-03-11 15:40:00,106.89,106.96,106.83,106.87,19900.0,96.4131,96.4763,96.359,96.3951,19900.0
2015-03-11 15:50:00,106.86,106.86,106.61,106.7,49200.0,96.3861,96.3861,96.1606,96.2417,49200.0
2015-03-12 09:30:00,106.62,106.66,105.86,106.03,125500.0,96.1696,96.2057,95.4841,95.6374,125500.0
2015-03-12 09:40:00,106.09,106.21,105.86,106.13,37600.0,95.6915,95.7998,95.4841,95.7276,37600.0
2015-03-12 09:50:00,106.18,106.42,105.55,105.64,97500.0,95.7727,95.9892,95.2045,95.2856,97500.0
2015-03-12 10:00:00,105.65,105.69,105.16,105.29,34000.0,95.2947,95.3307,94.8527,94.9699,34000.0
2015-03-12 10:10:00,105.24,105.3,105.07,105.11,14700.0,94.9248,94.979,94.7715,94.8076,14700.0
2015-03-12 10:20:00,105.14,105.49,105.1,105.49,9700.0,94.8346,95.1503,94.7986,95.1503,9700.0
2015-03-12 10:30:00,105.52,105.71,105.48,105.55,44400.0,95.1774,95.3488,95.1413,95.2045,44400.0
2015-03-12 10:40:00,105.58,105.6,105.28,105.29,23300.0,95.2315,95.2496,94.9609,94.9699,23300.0
2015-03-12 10:50:00,105.32,105.56,105.31,105.45,16800.0,94.997,95.2135,94.988,95.1143,16800.0
2015-03-12 11:00:00,105.47,105.51,105.32,105.42,13500.0,95.1323,95.1684,94.997,95.0872,13500.0
2015-03-12 11:10:00,105.43,105.54,105.4,105.44,9000.0,95.0962,95.1954,95.0692,95.1052,9000.0
2015-03-12 11:20:00,105.42,105.43,105.02,105.11,31300.0,95.0872,95.0962,94.7264,94.8076,31300.0
2015-03-12 11:30:00,105.08,105.39,105.06,105.38,44200.0,94.7805,95.0601,94.7625,95.0511,44200.0
2015-03-12 11:40:00,105.41,105.41,105.19,105.29,19400.0,95.0782,95.0782,94.8797,94.9699,19400.0
2015-03-12 11:50:00,105.28,105.33,104.98,105.01,19000.0,94.9609,95.006,94.6903,94.7174,19000.0
2015-03-12 12:00:00,105.0,105.01,104.76,104.77,27100.0,94.7084,94.7174,94.4919,94.5009,27100.0
2015-03-12 12:10:00,104.77,104.94,104.69,104.78,23300.0,94.5009,94.6542,94.4287,94.5099,23300.0
2015-03-12 12:20:00,104.76,104.86,104.63,104.77,25500.0,94.4919,94.5821,94.3746,94.5009,25500.0
2015-03-12 12:30:00,104.7,104.7,104.55,104.55,2400.0,94.4378,94.4378,94.3025,94.3025,2400.0
2015-03-12 12:40:00,104.55,104.74,104.54,104.74,7100.0,94.3025,94.4738,94.2935,94.4738,7100.0
2015-03-12 12:50:00,104.76,105.04,104.76,104.9,10500.0,94.4919,94.7444,94.4919,94.6182,10500.0
2015-03-12 13:00:00,105.03,105.03,104.91,104.98,3000.0,94.7354,94.7354,94.6272,94.6903,3000.0
2015-03-12 13:10:00,104.99,105.0,104.9,104.93,4100.0,94.6993,94.7084,94.6182,94.6452,4100.0
2015-03-12 13:20:00,104.91,104.93,104.84,104.87,2100.0,94.6272,94.6452,94.564,94.5911,2100.0
2015-03-12 13:30:00,104.87,105.2,104.87,105.06,8800.0,94.5911,94.8888,94.5911,94.7625,8800.0
2015-03-12 13:40:00,105.02,105.13,104.96,104.97,10800.0,94.7264,94.8256,94.6723,94.6813,10800.0
2015-03-12 13:50:00,104.95,105.1,104.91,105.02,5900.0,94.6633,94.7986,94.6272,94.7264,5900.0
2015-03-12 14:00:00,105.02,105.04,104.79,104.79,11200.0,94.7264,94.7444,94.5189,94.5189,11200.0
2015-03-12 14:10:00,104.76,104.78,104.45,104.48,39600.0,94.4919,94.5099,94.2123,94.2393,39600.0
2015-03-12 14:20:00,104.48,104.48,104.25,104.29,36600.0,94.2393,94.2393,94.0319,94.068,36600.0
2015-03-12 14:30:00,104.32,104.52,104.22,104.52,19800.0,94.095,94.2754,94.0048,94.2754,19800.0
2015-03-12 14:40:00,104.5,104.5,104.34,104.42,22200.0,94.2574,94.2574,94.1131,94.1852,22200.0
2015-03-12 14:50:00,104.44,104.5,104.3,104.34,8600.0,94.2033,94.2574,94.077,94.1131,8600.0
2015-03-12 15:00:00,104.38,104.49,104.35,104.42,13000.0,94.1491,94.2484,94.1221,94.1852,13000.0
2015-03-12 15:10:00,104.43,104.5,104.37,104.49,17900.0,94.1942,94.2574,94.1401,94.2484,17900.0
2015-03-12 15:20:00,104.5,104.68,104.49,104.55,25400.0,94.2574,94.4197,94.2484,94.3025,25400.0
2015-03-12 15:30:00,104.55,104.56,104.4,104.56,28200.0,94.3025,94.3115,94.1672,94.3115,28200.0
2015-03-12 15:40:00,104.56,104.58,104.43,104.49,40500.0,94.3115,94.3295,94.1942,94.2484,40500.0
2015-03-12 15:50:00,104.5,104.83,104.42,104.81,89800.0,94.2574,94.555,94.1852,94.537,89800.0
2015-03-13 09:30:00,105.1,105.19,104.85,104.99,58900.0,94.7986,94.8797,94.5731,94.6993,58900.0
2015-03-13 09:40:00,104.93,105.03,104.81,104.96,32400.0,94.6452,94.7354,94.537,94.6723,32400.0
2015-03-13 09:50:00,105.0,105.02,104.85,105.02,19800.0,94.7084,94.7264,94.5731,94.7264,19800.0
2015-03-13 10:00:00,105.15,105.15,104.73,104.86,8200.0,94.8437,94.8437,94.4648,94.5821,8200.0
2015-03-13 10:10:00,104.73,105.11,104.68,105.1,12200.0,94.4648,94.8076,94.4197,94.7986,12200.0
2015-03-13 10:20:00,105.14,105.53,105.14,105.38,8900.0,94.8346,95.1864,94.8346,95.0511,8900.0
2015-03-13 10:30:00,105.26,105.51,105.26,105.46,9300.0,94.9429,95.1684,94.9429,95.1233,9300.0
2015-03-13 10:40:00,105.47,105.49,105.25,105.34,3400.0,95.1323,95.1503,94.9339,95.015,3400.0
2015-03-13 10:50:00,105.31,105.35,105.16,105.19,26100.0,94.988,95.0241,94.8527,94.8797,26100.0
2015-03-13 11:00:00,105.17,105.27,105.03,105.18,28700.0,94.8617,94.9519,94.7354,94.8707,28700.0
2015-03-13 11:10:00,105.19,105.35,105.11,105.23,36800.0,94.8797,95.0241,94.8076,94.9158,36800.0
2015-03-13 11:20:00,105.26,105.36,104.99,105.02,24200.0,94.9429,95.0331,94.6993,94.7264,24200.0
2015-03-13 11:30:00,105.05,105.11,104.94,105.07,10600.0,94.7535,94.8076,94.6542,94.7715,10600.0
2015-03-13 11:40:00,105.12,105.29,104.96,105.18,37000.0,94.8166,94.9699,94.6723,94.8707,37000.0
2015-03-13 11:50:00,105.2,105.49,105.1,105.39,23500.0,94.8888,95.1503,94.7986,95.0601,23500.0
2015-03-13 12:00:00,105.48,105.48,105.26,105.45,6400.0,95.1413,95.1413,94.9429,95.1143,6400.0
2015-03-13 12:10:00,105.51,105.54,105.33,105.33,25500.0,95.1684,95.1954,95.006,95.006,25500.0
2015-03-13 12:20:00,105.36,105.74,105.31,105.39,23400.0,95.0331,95.3758,94.988,95.0601,23400.0
2015-03-13 12:30:00,105.42,105.71,105.42,105.59,11800.0,95.0872,95.3488,95.0872,95.2405,11800.0
2015-03-13 12:40:00,105.55,105.71,105.5,105.7,4000.0,95.2045,95.3488,95.1594,95.3398,4000.0
2015-03-13 12:50:00,105.7,105.73,105.41,105.6,5200.0,95.3398,95.3668,95.0782,95.2496,5200.0
2015-03-13 13:00:00,105.63,105.63,105.34,105.34,17000.0,95.2766,95.2766,95.015,95.015,17000.0
2015-03-13 13:10:00,105.29,105.45,105.27,105.43,6800.0,94.9699,95.1143,94.9519,95.0962,6800.0
2015-03-13 13:20:00,105.42,105.43,104.89,104.94,9400.0,95.0872,95.0962,94.6091,94.6542,9400.0
2015-03-13 13:30:00,104.95,105.07,104.93,105.03,5200.0,94.6633,94.7715,94.6452,94.7354,5200.0
2015-03-13 13:40:00,105.06,105.15,104.98,105.11,9400.0,94.7625,94.8437,94.6903,94.8076,9400.0
2015-03-13 13:50:00,105.11,105.15,105.01,105.06,28900.0,94.8076,94.8437,94.7174,94.7625,28900.0
2015-03-13 14:00:00,105.1,105.22,105.02,105.17,10700.0,94.7986,94.9068,94.7264,94.8617,10700.0
2015-03-13 14:10:00,105.08,105.32,105.0,105.29,5700.0,94.7805,94.997,94.7084,94.9699,5700.0
2015-03-13 14:20:00,105.3,105.34,105.09,105.12,10900.0,94.979,95.015,94.7895,94.8166,10900.0
2015-03-13 14:30:00,105.11,105.22,105.08,105.22,7200.0,94.8076,94.9068,94.7805,94.9068,7200.0
2015-03-13 14:40:00,105.12,105.17,104.94,104.98,11600.0,94.8166,94.8617,94.6542,94.6903,11600.0
2015-03-13 14:50:00,105.0,105.02,104.87,104.97,18600.0,94.7084,94.7264,94.5911,94.6813,18600.0
2015-03-13 15:00:00,105.0,105.05,104.95,105.0,23300.0,94.7084,94.7535,94.6633,94.7084,23300.0
2015-03-13 15:10:00,105.0,105.11,104.97,105.03,25700.0,94.7084,94.8076,94.6813,94.7354,25700.0
2015-03-13 15:20:00,105.03,105.24,104.98,105.21,24100.0,94.7354,94.9248,94.6903,94.8978,24100.0
2015-03-13 15:30:00,105.22,105.24,105.02,105.16,48100.0,94.9068,94.9248,94.7264,94.8527,48100.0
2015-03-13 15:40:00,105.17,105.37,105.13,105.33,38000.0,94.8617,95.0421,94.8256,95.006,38000.0
2015-03-13 15:50:00,105.32,105.53,105.25,105.5,63600.0,94.997,95.1864,94.9339,95.1594,63600.0
2015-03-16 09:30:00,106.86,107.11,106.56,106.9,33400.0,96.3861,96.6116,96.1155,96.4221,33400.0
2015-03-16 09:40:00,106.91,107.24,106.91,107.21,13600.0,96.4312,96.7288,96.4312,96.7018,13600.0
2015-03-16 09:50:00,107.2,107.63,107.17,107.42,15200.0,96.6927,97.0806,96.6657,96.8912,15200.0
2015-03-16 10:00:00,107.54,107.72,107.44,107.52,8900.0,96.9994,97.1618,96.9092,96.9814,8900.0
2015-03-16 10:10:00,107.45,107.7,107.44,107.45,12600.0,96.9182,97.1437,96.9092,96.9182,12600.0
2015-03-16 10:20:00,107.45,107.49,107.18,107.27,8300.0,96.9182,96.9543,96.6747,96.7559,8300.0
2015-03-16 10:30:00,107.14,107.48,107.07,107.38,17200.0,96.6386,96.9453,96.5755,96.8551,17200.0
2015-03-16 10:40:00,107.33,107.66,107.32,107.5,11900.0,96.81,97.1076,96.801,96.9633,11900.0
2015-03-16 10:50:00,107.52,107.69,107.5,107.5,5900.0,96.9814,97.1347,96.9633,96.9633,5900.0
2015-03-16 11:00:00,107.54,107.59,107.41,107.53,6500.0,96.9994,97.0445,96.8821,96.9904,6500.0
2015-03-16 11:10:00,107.58,107.62,107.44,107.58,9600.0,97.0355,97.0716,96.9092,97.0355,9600.0
2015-03-16 11:20:00,107.61,107.83,107.55,107.64,12300.0,97.0625,97.261,97.0084,97.0896,12300.0
2015-03-16 11:30:00,107.7,107.91,107.58,107.58,9700.0,97.1437,97.3331,97.0355,97.0355,9700.0
2015-03-16 11:40:00,107.59,107.66,107.54,107.56,16100.0,97.0445,97.1076,96.9994,97.0174,16100.0
2015-03-16 11:50:00,107.53,107.74,107.51,107.59,16300.0,96.9904,97.1798,96.9723,97.0445,16300.0
2015-03-16 12:00:00,107.55,107.59,107.33,107.44,12600.0,97.0084,97.0445,96.81,96.9092,12600.0
2015-03-16 12:10:00,107.47,107.69,107.42,107.44,4800.0,96.9363,97.1347,96.8912,96.9092,4800.0
2015-03-16 12:20:00,107.45,107.53,107.39,107.44,4900.0,96.9182,96.9904,96.8641,96.9092,4900.0
2015-03-16 12:30:00,107.38,107.56,107.34,107.56,7500.0,96.8551,97.0174,96.819,97.0174,7500.0
2015-03-16 12:40:00,107.6,107.6,107.59,107.6,200.0,97.0535,97.0535,97.0445,97.0535,200.0
2015-03-16 12:50:00,107.52,107.59,107.52,107.59,1500.0,96.9814,97.0445,96.9814,97.0445,1500.0
2015-03-16 13:00:00,107.57,107.59,107.49,107.53,800.0,97.0265,97.0445,96.9543,96.9904,800.0
2015-03-16 13:10:00,107.54,107.57,107.48,107.48,800.0,96.9994,97.0265,96.9453,96.9453,800.0
2015-03-16 13:20:00,107.54,107.62,107.52,107.61,1800.0,96.9994,97.0716,96.9814,97.0625,1800.0
2015-03-16 13:30:00,107.6,107.62,107.55,107.56,4200.0,97.0535,97.0716,97.0084,97.0174,4200.0
2015-03-16 13:40:00,107.54,107.65,107.53,107.65,2100.0,96.9994,97.0986,96.9904,97.0986,2100.0
2015-03-16 13:50:00,107.68,107.75,107.66,107.75,1700.0,97.1257,97.1888,97.1076,97.1888,1700.0
2015-03-16 14:00:00,107.75,107.76,107.68,107.71,1400.0,97.1888,97.1978,97.1257,97.1527,1400.0
2015-03-16 14:10:00,107.64,107.69,107.62,107.67,3000.0,97.0896,97.1347,97.0716,97.1167,3000.0
2015-03-16 14:20:00,107.68,107.69,107.62,107.66,3100.0,97.1257,97.1347,97.0716,97.1076,3100.0
2015-03-16 14:30:00,107.69,107.75,107.53,107.53,2600.0,97.1347,97.1888,96.9904,96.9904,2600.0
2015-03-16 14:40:00,107.54,107.66,107.48,107.5,4100.0,96.9994,97.1076,96.9453,96.9633,4100.0
2015-03-16 14:50:00,107.49,107.59,107.42,107.59,1500.0,96.9543,97.0445,96.8912,97.0445,1500.0
2015-03-16 15:00:00,107.61,107.67,107.56,107.67,1900.0,97.0625,97.1167,97.0174,97.1167,1900.0
2015-03-16 15:10:00,107.62,107.69,107.54,107.58,5700.0,97.0716,97.1347,96.9994,97.0355,5700.0
2015-03-16 15:20:00,107.58,107.66,107.52,107.66,5400.0,97.0355,97.1076,96.9814,97.1076,5400.0
2015-03-16 15:30:00,107.71,107.78,107.7,107.72,10100.0,97.1527,97.2159,97.1437,97.1618,10100.0
2015-03-16 15:40:00,107.72,107.84,107.72,107.84,13000.0,97.1618,97.27,97.1618,97.27,13000.0
2015-03-16 15:50:00,107.84,108.0,107.76,107.76,43900.0,97.27,97.4143,97.1978,97.1978,43900.0
2015-03-17 09:30:00,106.62,106.68,106.47,106.6,17600.0,96.1696,96.2237,96.0343,96.1515,17600.0
2015-03-17 09:40:00,106.59,106.83,106.52,106.83,5700.0,96.1425,96.359,96.0794,96.359,5700.0
2015-03-17 09:50:00,106.83,107.0,106.66,106.94,6100.0,96.359,96.5123,96.2057,96.4582,6100.0
2015-03-17 10:00:00,107.0,107.25,106.9,107.18,17600.0,96.5123,96.7378,96.4221,96.6747,17600.0
2015-03-17 10:10:00,107.11,107.11,106.73,106.86,1400.0,96.6116,96.6116,96.2688,96.3861,1400.0
2015-03-17 10:20:00,106.89,106.98,106.82,106.92,2100.0,96.4131,96.4943,96.35,96.4402,2100.0
2015-03-17 10:30:00,106.9,106.97,106.79,106.83,4800.0,96.4221,96.4853,96.3229,96.359,4800.0
2015-03-17 10:40:00,106.75,106.86,106.69,106.75,1100.0,96.2868,96.3861,96.2327,96.2868,1100.0
2015-03-17 10:50:00,106.71,106.81,106.63,106.65,1200.0,96.2508,96.341,96.1786,96.1966,1200.0
2015-03-17 11:00:00,106.64,106.69,106.5,106.69,5800.0,96.1876,96.2327,96.0613,96.2327,5800.0
2015-03-17 11:10:00,106.86,106.86,106.65,106.68,900.0,96.3861,96.3861,96.1966,96.2237,900.0
2015-03-17 11:20:00,106.59,106.81,106.53,106.72,2500.0,96.1425,96.341,96.0884,96.2598,2500.0
2015-03-17 11:30:00,106.76,107.01,106.69,106.8,9700.0,96.2959,96.5214,96.2327,96.3319,9700.0
2015-03-17 11:40:00,106.67,107.15,106.67,107.04,4200.0,96.2147,96.6476,96.2147,96.5484,4200.0
2015-03-17 11:50:00,106.9,106.97,106.83,106.97,2400.0,96.4221,96.4853,96.359,96.4853,2400.0
2015-03-17 12:00:00,106.99,107.05,106.84,106.95,4900.0,96.5033,96.5574,96.368,96.4672,4900.0
2015-03-17 12:10:00,106.93,107.15,106.86,106.92,5200.0,96.4492,96.6476,96.3861,96.4402,5200.0
2015-03-17 12:20:00,106.95,107.04,106.71,106.85,4000.0,96.4672,96.5484,96.2508,96.377,4000.0
2015-03-17 12:30:00,106.81,107.0,106.81,107.0,1900.0,96.341,96.5123,96.341,96.5123,1900.0
2015-03-17 12:40:00,106.89,106.99,106.86,106.92,5200.0,96.4131,96.5033,96.3861,96.4402,5200.0
2015-03-17 12:50:00,106.97,106.97,106.76,106.82,4900.0,96.4853,96.4853,96.2959,96.35,4900.0
2015-03-17 13:00:00,106.82,106.94,106.74,106.79,6700.0,96.35,96.4582,96.2778,96.3229,6700.0
2015-03-17 13:10:00,106.81,106.87,106.61,106.62,15800.0,96.341,96.3951,96.1606,96.1696,15800.0
2015-03-17 13:20:00,106.72,106.75,106.55,106.61,40900.0,96.2598,96.2868,96.1064,96.1606,40900.0
2015-03-17 13:30:00,106.61,106.66,106.36,106.5,14000.0,96.1606,96.2057,95.9351,96.0613,14000.0
2015-03-17 13:40:00,106.45,106.54,106.41,106.5,10800.0,96.0162,96.0974,95.9802,96.0613,10800.0
2015-03-17 13:50:00,106.46,106.55,106.46,106.5,8300.0,96.0253,96.1064,96.0253,96.0613,8300.0
2015-03-17 14:00:00,106.51,106.51,106.43,106.45,13100.0,96.0704,96.0704,95.9982,96.0162,13100.0
2015-03-17 14:10:00,106.45,106.6,106.44,106.6,7800.0,96.0162,96.1515,96.0072,96.1515,7800.0
2015-03-17 14:20:00,106.61,106.68,106.47,106.49,6900.0,96.1606,96.2237,96.0343,96.0523,6900.0
2015-03-17 14:30:00,106.44,106.49,106.3,106.38,13500.0,96.0072,96.0523,95.8809,95.9531,13500.0
2015-03-17 14:40:00,106.38,106.59,106.38,106.59,15600.0,95.9531,96.1425,95.9531,96.1425,15600.0
2015-03-17 14:50:00,106.58,106.65,106.47,106.65,8500.0,96.1335,96.1966,96.0343,96.1966,8500.0
2015-03-17 15:00:00,106.65,106.75,106.62,106.71,7900.0,96.1966,96.2868,96.1696,96.2508,7900.0
2015-03-17 15:10:00,106.69,106.8,106.63,106.73,11700.0,96.2327,96.3319,96.1786,96.2688,11700.0
2015-03-17 15:20:00,106.7,106.77,106.65,106.67,21800.0,96.2417,96.3049,96.1966,96.2147,21800.0
2015-03-17 15:30:00,106.68,107.0,106.68,106.78,49500.0,96.2237,96.5123,96.2237,96.3139,49500.0
2015-03-17 15:40:00,106.76,106.77,106.58,106.68,26500.0,96.2959,96.3049,96.1335,96.2237,26500.0
2015-03-17 15:50:00,106.69,106.92,106.62,106.78,71900.0,96.2327,96.4402,96.1696,96.3139,71900.0
2015-03-18 09:30:00,105.98,106.3,105.93,106.01,22800.0,95.5923,95.8809,95.5472,95.6194,22800.0
2015-03-18 09:40:00,105.95,106.03,105.63,105.76,15400.0,95.5652,95.6374,95.2766,95.3939,15400.0
2015-03-18 09:50:00,105.74,105.81,105.1,105.18,67800.0,95.3758,95.439,94.7986,94.8707,67800.0
2015-03-18 10:00:00,105.16,105.88,105.16,105.86,29600.0,94.8527,95.5021,94.8527,95.4841,29600.0
2015-03-18 10:10:00,105.86,105.87,105.58,105.58,13700.0,95.4841,95.4931,95.2315,95.2315,13700.0
2015-03-18 10:20:00,105.6,105.61,105.25,105.25,16600.0,95.2496,95.2586,94.9339,94.9339,16600.0
2015-03-18 10:30:00,105.27,105.36,105.22,105.27,7300.0,94.9519,95.0331,94.9068,94.9519,7300.0
2015-03-18 10:40:00,105.29,105.31,105.15,105.15,12700.0,94.9699,94.988,94.8437,94.8437,12700.0
2015-03-18 10:50:00,105.17,105.43,105.17,105.42,8700.0,94.8617,95.0962,94.8617,95.0872,8700.0
2015-03-18 11:00:00,105.45,105.62,105.43,105.53,23600.0,95.1143,95.2676,95.0962,95.1864,23600.0
2015-03-18 11:10:00,105.54,105.61,105.44,105.61,15700.0,95.1954,95.2586,95.1052,95.2586,15700.0
2015-03-18 11:20:00,105.61,105.64,105.51,105.59,6400.0,95.2586,95.2856,95.1684,95.2405,6400.0
2015-03-18 11:30:00,105.41,105.46,105.34,105.41,8500.0,95.0782,95.1233,95.015,95.0782,8500.0
2015-03-18 11:40:00,105.42,105.61,105.41,105.53,7900.0,95.0872,95.2586,95.0782,95.1864,7900.0
2015-03-18 11:50:00,105.56,105.59,105.49,105.53,4200.0,95.2135,95.2405,95.1503,95.1864,4200.0
2015-03-18 12:00:00,105.55,105.79,105.53,105.66,5900.0,95.2045,95.4209,95.1864,95.3037,5900.0
2015-03-18 12:10:00,105.71,105.74,105.56,105.56,3600.0,95.3488,95.3758,95.2135,95.2135,3600.0
2015-03-18 12:20:00,105.56,105.75,105.53,105.7,9600.0,95.2135,95.3849,95.1864,95.3398,9600.0
2015-03-18 12:30:00,105.71,105.78,105.52,105.58,8400.0,95.3488,95.4119,95.1774,95.2315,8400.0
2015-03-18 12:40:00,105.52,105.56,105.34,105.34,5900.0,95.1774,95.2135,95.015,95.015,5900.0
2015-03-18 12:50:00,105.37,105.4,105.25,105.26,8200.0,95.0421,95.0692,94.9339,94.9429,8200.0
2015-03-18 13:00:00,105.26,105.33,105.16,105.16,8400.0,94.9429,95.006,94.8527,94.8527,8400.0
2015-03-18 13:10:00,105.22,105.23,105.06,105.14,11000.0,94.9068,94.9158,94.7625,94.8346,11000.0
2015-03-18 13:20:00,105.09,105.14,104.91,104.91,15100.0,94.7895,94.8346,94.6272,94.6272,15100.0
2015-03-18 13:30:00,104.91,104.91,104.43,104.43,18900.0,94.6272,94.6272,94.1942,94.1942,18900.0
2015-03-18 13:40:00,104.44,104.64,104.4,104.5,16400.0,94.2033,94.3837,94.1672,94.2574,16400.0
2015-03-18 13:50:00,104.5,104.85,104.5,104.85,6400.0,94.2574,94.5731,94.2574,94.5731,6400.0
2015-03-18 14:00:00,104.85,106.08,104.85,105.97,56700.0,94.5731,95.6825,94.5731,95.5833,56700.0
2015-03-18 14:10:00,106.02,106.6,105.98,106.6,24500.0,95.6284,96.1515,95.5923,96.1515,24500.0
2015-03-18 14:20:00,106.51,106.92,106.46,106.64,23300.0,96.0704,96.4402,96.0253,96.1876,23300.0
2015-03-18 14:30:00,106.66,107.01,106.59,106.67,15600.0,96.2057,96.5214,96.1425,96.2147,15600.0
2015-03-18 14:40:00,106.76,106.84,106.38,106.42,14600.0,96.2959,96.368,95.9531,95.9892,14600.0
2015-03-18 14:50:00,106.42,106.59,106.3,106.57,41900.0,95.9892,96.1425,95.8809,96.1245,41900.0
2015-03-18 15:00:00,106.53,107.1,106.52,107.07,23600.0,96.0884,96.6025,96.0794,96.5755,23600.0
2015-03-18 15:10:00,107.09,107.35,107.0,107.22,27600.0,96.5935,96.828,96.5123,96.7108,27600.0
2015-03-18 15:20:00,107.21,107.21,106.94,106.94,16700.0,96.7018,96.7018,96.4582,96.4582,16700.0
2015-03-18 15:30:00,106.96,106.99,106.38,106.59,99600.0,96.4763,96.5033,95.9531,96.1425,99600.0
2015-03-18 15:40:00,106.56,106.93,106.46,106.83,92200.0,96.1155,96.4492,96.0253,96.359,92200.0
2015-03-18 15:50:00,106.85,106.93,106.62,106.82,71300.0,96.377,96.4492,96.1696,96.35,71300.0
2015-03-19 09:30:00,106.46,107.24,106.39,107.24,87100.0,96.0253,96.7288,95.9621,96.7288,87100.0
2015-03-19 09:40:00,107.23,107.26,107.05,107.2,48300.0,96.7198,96.7468,96.5574,96.6927,48300.0
2015-03-19 09:50:00,107.2,107.2,106.9,107.06,18900.0,96.6927,96.6927,96.4221,96.5665,18900.0
2015-03-19 10:00:00,107.1,107.28,107.02,107.27,7900.0,96.6025,96.7649,96.5304,96.7559,7900.0
2015-03-19 10:10:00,107.24,107.47,107.1,107.37,9600.0,96.7288,96.9363,96.6025,96.8461,9600.0
2015-03-19 10:20:00,107.33,107.41,107.03,107.08,7400.0,96.81,96.8821,96.5394,96.5845,7400.0
2015-03-19 10:30:00,107.03,107.13,106.86,107.06,14700.0,96.5394,96.6296,96.3861,96.5665,14700.0
2015-03-19 10:40:00,107.07,107.28,107.0,107.01,29200.0,96.5755,96.7649,96.5123,96.5214,29200.0
2015-03-19 10:50:00,107.04,107.18,106.83,106.83,9800.0,96.5484,96.6747,96.359,96.359,9800.0
2015-03-19 11:00:00,106.8,106.99,106.79,106.92,2100.0,96.3319,96.5033,96.3229,96.4402,2100.0
2015-03-19 11:10:00,106.95,107.0,106.87,106.94,3300.0,96.4672,96.5123,96.3951,96.4582,3300.0
2015-03-19 11:20:00,107.0,107.07,106.92,106.97,3500.0,96.5123,96.5755,96.4402,96.4853,3500.0
2015-03-19 11:30:00,106.94,106.95,106.67,106.72,13000.0,96.4582,96.4672,96.2147,96.2598,13000.0
2015-03-19 11:40:00,106.67,106.68,106.37,106.41,9300.0,96.2147,96.2237,95.9441,95.9802,9300.0
2015-03-19 11:50:00,106.41,106.58,106.32,106.48,6500.0,95.9802,96.1335,95.899,96.0433,6500.0
2015-03-19 12:00:00,106.47,106.76,106.47,106.73,5300.0,96.0343,96.2959,96.0343,96.2688,5300.0
2015-03-19 12:10:00,106.69,106.95,106.69,106.75,17700.0,96.2327,96.4672,96.2327,96.2868,17700.0
2015-03-19 12:20:00,106.83,106.9,106.68,106.86,17200.0,96.359,96.4221,96.2237,96.3861,17200.0
2015-03-19 12:30:00,106.9,106.9,106.7,106.71,11800.0,96.4221,96.4221,96.2417,96.2508,11800.0
2015-03-19 12:40:00,106.71,106.82,106.71,106.82,600.0,96.2508,96.35,96.2508,96.35,600.0
2015-03-19 12:50:00,106.85,106.91,106.81,106.81,1200.0,96.377,96.4312,96.341,96.341,1200.0
2015-03-19 13:00:00,106.75,106.91,106.75,106.91,1100.0,96.2868,96.4312,96.2868,96.4312,1100.0
2015-03-19 13:10:00,106.87,107.04,106.85,107.04,3600.0,96.3951,96.5484,96.377,96.5484,3600.0
2015-03-19 13:20:00,107.12,107.14,107.06,107.14,600.0,96.6206,96.6386,96.5665,96.6386,600.0
2015-03-19 13:30:00,107.14,107.18,107.04,107.04,2400.0,96.6386,96.6747,96.5484,96.5484,2400.0
2015-03-19 13:40:00,107.08,107.08,107.03,107.08,900.0,96.5845,96.5845,96.5394,96.5845,900.0
2015-03-19 13:50:00,107.12,107.12,106.92,106.93,5300.0,96.6206,96.6206,96.4402,96.4492,5300.0
2015-03-19 14:00:00,106.97,107.05,106.91,107.03,3800.0,96.4853,96.5574,96.4312,96.5394,3800.0
2015-03-19 14:10:00,107.1,107.14,106.86,106.91,2900.0,96.6025,96.6386,96.3861,96.4312,2900.0
2015-03-19 14:20:00,106.89,106.93,106.78,106.9,5800.0,96.4131,96.4492,96.3139,96.4221,5800.0
2015-03-19 14:30:00,106.95,106.96,106.79,106.88,9500.0,96.4672,96.4763,96.3229,96.4041,9500.0
2015-03-19 14:40:00,106.89,106.93,106.78,106.87,3100.0,96.4131,96.4492,96.3139,96.3951,3100.0
2015-03-19 14:50:00,106.9,107.05,106.8,107.05,2000.0,96.4221,96.5574,96.3319,96.5574,2000.0
2015-03-19 15:00:00,107.04,107.08,106.97,107.04,1900.0,96.5484,96.5845,96.4853,96.5484,1900.0
2015-03-19 15:10:00,106.94,107.09,106.94,107.07,2000.0,96.4582,96.5935,96.4582,96.5755,2000.0
2015-03-19 15:20:00,107.05,107.05,106.88,106.91,2600.0,96.5574,96.5574,96.4041,96.4312,2600.0
2015-03-19 15:30:00,106.96,107.17,106.86,107.17,5700.0,96.4763,96.6657,96.3861,96.6657,5700.0
2015-03-19 15:40:00,107.18,107.35,107.13,107.22,25000.0,96.6747,96.828,96.6296,96.7108,25000.0
2015-03-19 15:50:00,107.25,107.26,107.08,107.08,46600.0,96.7378,96.7468,96.5845,96.5845,46600.0
2015-03-20 09:30:00,109.38,109.38,108.9,109.01,23800.0,98.6591,98.6591,98.2261,98.3253,23800.0
2015-03-20 09:40:00,108.92,108.99,108.76,108.8,13000.0,98.2441,98.3073,98.0998,98.1359,13000.0
2015-03-20 09:50:00,108.84,109.13,108.79,109.13,18800.0,98.172,98.4336,98.1269,98.4336,18800.0
2015-03-20 10:00:00,108.99,109.4,108.93,109.08,18500.0,98.3073,98.6771,98.2532,98.3885,18500.0
2015-03-20 10:10:00,108.97,109.15,108.8,108.85,4300.0,98.2892,98.4516,98.1359,98.181,4300.0
2015-03-20 10:20:00,108.9,109.01,108.72,108.94,6500.0,98.2261,98.3253,98.0637,98.2622,6500.0
2015-03-20 10:30:00,109.01,109.43,108.95,109.35,13200.0,98.3253,98.7042,98.2712,98.632,13200.0
2015-03-20 10:40:00,109.37,109.56,109.33,109.43,7000.0,98.65,98.8214,98.614,98.7042,7000.0
2015-03-20 10:50:00,109.45,109.64,109.37,109.37,9900.0,98.7222,98.8936,98.65,98.65,9900.0
2015-03-20 11:00:00,109.44,109.58,109.43,109.52,3000.0,98.7132,98.8395,98.7042,98.7853,3000.0
2015-03-20 11:10:00,109.53,109.82,109.49,109.76,11300.0,98.7944,99.0559,98.7583,99.0018,11300.0
2015-03-20 11:20:00,109.74,109.78,109.67,109.74,9900.0,98.9838,99.0199,98.9206,98.9838,9900.0
2015-03-20 11:30:00,109.72,109.83,109.67,109.73,17400.0,98.9657,99.0649,98.9206,98.9748,17400.0
2015-03-20 11:40:00,109.7,109.87,109.67,109.83,10400.0,98.9477,99.101,98.9206,99.0649,10400.0
2015-03-20 11:50:00,109.79,110.18,109.79,110.1,11400.0,99.0289,99.3806,99.0289,99.3085,11400.0
2015-03-20 12:00:00,110.13,110.25,110.09,110.16,8600.0,99.3355,99.4438,99.2995,99.3626,8600.0
2015-03-20 12:10:00,110.16,110.29,110.06,110.06,6400.0,99.3626,99.4799,99.2724,99.2724,6400.0
2015-03-20 12:20:00,110.06,110.13,109.88,110.13,12900.0,99.2724,99.3355,99.11,99.3355,12900.0
2015-03-20 12:30:00,110.17,110.5,110.16,110.46,15900.0,99.3716,99.6693,99.3626,99.6332,15900.0
2015-03-20 12:40:00,110.52,110.52,110.26,110.26,3100.0,99.6873,99.6873,99.4528,99.4528,3100.0
2015-03-20 12:50:00,110.26,110.37,110.23,110.37,3600.0,99.4528,99.552,99.4257,99.552,3600.0
2015-03-20 13:00:00,110.32,110.41,110.21,110.38,4700.0,99.5069,99.5881,99.4077,99.561,4700.0
2015-03-20 13:10:00,110.32,110.46,110.28,110.46,3300.0,99.5069,99.6332,99.4708,99.6332,3300.0
2015-03-20 13:20:00,110.47,110.58,110.39,110.51,3300.0,99.6422,99.7414,99.5701,99.6783,3300.0
2015-03-20 13:30:00,110.51,110.51,110.4,110.5,5800.0,99.6783,99.6783,99.5791,99.6693,5800.0
2015-03-20 13:40:00,110.47,110.68,110.43,110.58,23900.0,99.6422,99.8316,99.6061,99.7414,23900.0
2015-03-20 13:50:00,110.58,110.62,110.4,110.43,6900.0,99.7414,99.7775,99.5791,99.6061,6900.0
2015-03-20 14:00:00,110.44,110.66,110.43,110.65,22700.0,99.6152,99.8136,99.6061,99.8046,22700.0
2015-03-20 14:10:00,110.6,110.65,110.43,110.5,14700.0,99.7595,99.8046,99.6061,99.6693,14700.0
2015-03-20 14:20:00,110.52,110.57,110.49,110.52,7700.0,99.6873,99.7324,99.6603,99.6873,7700.0
2015-03-20 14:30:00,110.51,110.51,110.29,110.44,11600.0,99.6783,99.6783,99.4799,99.6152,11600.0
2015-03-20 14:40:00,110.41,110.48,110.38,110.48,8700.0,99.5881,99.6512,99.561,99.6512,8700.0
2015-03-20 14:50:00,110.54,110.54,110.21,110.23,8400.0,99.7054,99.7054,99.4077,99.4257,8400.0
2015-03-20 15:00:00,110.24,110.4,110.23,110.32,10800.0,99.4348,99.5791,99.4257,99.5069,10800.0
2015-03-20 15:10:00,110.31,110.31,109.94,110.01,13900.0,99.4979,99.4979,99.1642,99.2273,13900.0
2015-03-20 15:20:00,109.99,110.15,109.95,110.02,9000.0,99.2093,99.3536,99.1732,99.2363,9000.0
2015-03-20 15:30:00,110.04,110.31,109.98,110.31,14400.0,99.2544,99.4979,99.2002,99.4979,14400.0
2015-03-20 15:40:00,110.27,110.45,110.16,110.43,40800.0,99.4618,99.6242,99.3626,99.6061,40800.0
2015-03-20 15:50:00,110.39,110.42,110.1,110.16,61300.0,99.5701,99.5971,99.3085,99.3626,61300.0
2015-03-23 09:30:00,110.35,110.47,110.21,110.33,15800.0,99.534,99.6422,99.4077,99.5159,15800.0
2015-03-23 09:40:00,110.31,110.31,109.93,110.03,7300.0,99.4979,99.4979,99.1551,99.2453,7300.0
2015-03-23 09:50:00,109.94,110.09,109.94,109.99,6700.0,99.1642,99.2995,99.1642,99.2093,6700.0
2015-03-23 10:00:00,109.99,110.24,109.99,110.18,6900.0,99.2093,99.4348,99.2093,99.3806,6900.0
2015-03-23 10:10:00,110.1,110.55,110.1,110.55,46600.0,99.3085,99.7144,99.3085,99.7144,46600.0
2015-03-23 10:20:00,110.54,110.72,110.47,110.49,19900.0,99.7054,99.8677,99.6422,99.6603,19900.0
2015-03-23 10:30:00,110.44,110.77,110.42,110.77,5000.0,99.6152,99.9128,99.5971,99.9128,5000.0
2015-03-23 10:40:00,110.77,110.9,110.68,110.75,9400.0,99.9128,100.0301,99.8316,99.8948,9400.0
2015-03-23 10:50:00,110.77,110.94,110.77,110.92,14100.0,99.9128,100.0662,99.9128,100.0481,14100.0
2015-03-23 11:00:00,110.93,110.93,110.68,110.82,14000.0,100.0571,100.0571,99.8316,99.9579,14000.0
2015-03-23 11:10:00,110.85,111.02,110.68,110.9,9400.0,99.985,100.1383,99.8316,100.0301,9400.0
2015-03-23 11:20:00,110.87,110.88,110.57,110.63,9700.0,100.003,100.012,99.7324,99.7865,9700.0
2015-03-23 11:30:00,110.61,110.64,110.38,110.58,4700.0,99.7685,99.7956,99.561,99.7414,4700.0
2015-03-23 11:40:00,110.54,110.66,110.47,110.65,26800.0,99.7054,99.8136,99.6422,99.8046,26800.0
2015-03-23 11:50:00,110.61,111.05,110.58,110.96,17500.0,99.7685,100.1654,99.7414,100.0842,17500.0
2015-03-23 12:00:00,110.92,110.92,110.72,110.74,8300.0,100.0481,100.0481,99.8677,99.8858,8300.0
2015-03-23 12:10:00,110.76,110.76,110.55,110.67,8200.0,99.9038,99.9038,99.7144,99.8226,8200.0
2015-03-23 12:20:00,110.88,111.11,110.85,111.07,15200.0,100.012,100.2195,99.985,100.1834,15200.0
2015-03-23 12:30:00,111.03,111.2,111.02,111.04,4600.0,100.1473,100.3007,100.1383,100.1564,4600.0
2015-03-23 12:40:00,111.03,111.08,110.98,110.98,1100.0,100.1473,100.1924,100.1022,100.1022,1100.0
2015-03-23 12:50:00,110.98,110.98,110.85,110.9,1700.0,100.1022,100.1022,99.985,100.0301,1700.0
2015-03-23 13:00:00,110.94,110.94,110.82,110.82,1300.0,100.0662,100.0662,99.9579,99.9579,1300.0
2015-03-23 13:10:00,110.86,110.86,110.71,110.73,1900.0,99.994,99.994,99.8587,99.8767,1900.0
2015-03-23 13:20:00,110.73,110.83,110.65,110.66,3900.0,99.8767,99.9669,99.8046,99.8136,3900.0
2015-03-23 13:30:00,110.7,111.02,110.66,110.99,3700.0,99.8497,100.1383,99.8136,100.1113,3700.0
2015-03-23 13:40:00,110.96,111.09,110.93,111.04,2400.0,100.0842,100.2014,100.0571,100.1564,2400.0
2015-03-23 13:50:00,111.0,111.01,110.84,110.84,2000.0,100.1203,100.1293,99.976,99.976,2000.0
2015-03-23 14:00:00,110.81,111.02,110.76,111.02,6100.0,99.9489,100.1383,99.9038,100.1383,6100.0
2015-03-23 14:10:00,111.08,111.1,110.9,110.99,3300.0,100.1924,100.2105,100.0301,100.1113,3300.0
2015-03-23 14:20:00,110.92,111.07,110.89,110.93,11800.0,100.0481,100.1834,100.0211,100.0571,11800.0
2015-03-23 14:30:00,110.93,111.0,110.81,110.89,15700.0,100.0571,100.1203,99.9489,100.0211,15700.0
2015-03-23 14:40:00,110.89,111.0,110.76,110.83,7400.0,100.0211,100.1203,99.9038,99.9669,7400.0
2015-03-23 14:50:00,110.8,110.82,110.72,110.81,5800.0,99.9399,99.9579,99.8677,99.9489,5800.0
2015-03-23 15:00:00,110.81,110.83,110.72,110.79,11600.0,99.9489,99.9669,99.8677,99.9309,11600.0
2015-03-23 15:10:00,110.75,110.76,110.68,110.68,2100.0,99.8948,99.9038,99.8316,99.8316,2100.0
2015-03-23 15:20:00,110.68,110.8,110.67,110.71,10600.0,99.8316,99.9399,99.8226,99.8587,10600.0
2015-03-23 15:30:00,110.68,110.84,110.68,110.84,17800.0,99.8316,99.976,99.8316,99.976,17800.0
2015-03-23 15:40:00,110.83,110.87,110.73,110.84,18100.0,99.9669,100.003,99.8767,99.976,18100.0
2015-03-23 15:50:00,110.85,110.95,110.72,110.72,48500.0,99.985,100.0752,99.8677,99.8677,48500.0
2015-03-24 09:30:00,111.22,111.33,111.01,111.02,36600.0,100.3187,100.4179,100.1293,100.1383,36600.0
2015-03-24 09:40:00,111.03,111.03,110.74,110.88,22000.0,100.1473,100.1473,99.8858,100.012,22000.0
2015-03-24 09:50:00,111.0,111.16,110.93,110.93,8500.0,100.1203,100.2646,100.0571,100.0571,8500.0
2015-03-24 10:00:00,110.99,111.23,110.95,111.1,15000.0,100.1113,100.3277,100.0752,100.2105,15000.0
2015-03-24 10:10:00,111.06,111.13,110.93,110.98,8300.0,100.1744,100.2375,100.0571,100.1022,8300.0
2015-03-24 10:20:00,111.0,111.06,110.87,110.99,3000.0,100.1203,100.1744,100.003,100.1113,3000.0
2015-03-24 10:30:00,111.0,111.35,110.94,111.31,15800.0,100.1203,100.436,100.0662,100.3999,15800.0
2015-03-24 10:40:00,111.38,111.39,111.11,111.21,21400.0,100.463,100.472,100.2195,100.3097,21400.0
2015-03-24 10:50:00,111.23,111.23,111.01,111.02,19900.0,100.3277,100.3277,100.1293,100.1383,19900.0
2015-03-24 11:00:00,110.98,111.04,110.89,110.99,9700.0,100.1022,100.1564,100.0211,100.1113,9700.0
2015-03-24 11:10:00,111.06,111.13,110.96,111.13,6300.0,100.1744,100.2375,100.0842,100.2375,6300.0
2015-03-24 11:20:00,111.11,111.4,111.11,111.29,46900.0,100.2195,100.4811,100.2195,100.3818,46900.0
2015-03-24 11:30:00,111.3,111.31,111.13,111.13,18700.0,100.3909,100.3999,100.2375,100.2375,18700.0
2015-03-24 11:40:00,111.19,111.4,111.15,111.3,5600.0,100.2916,100.4811,100.2556,100.3909,5600.0
2015-03-24 11:50:00,111.3,111.37,111.21,111.29,27200.0,100.3909,100.454,100.3097,100.3818,27200.0
2015-03-24 12:00:00,111.24,111.37,111.2,111.34,13000.0,100.3367,100.454,100.3007,100.4269,13000.0
2015-03-24 12:10:00,111.35,111.35,111.15,111.21,16400.0,100.436,100.436,100.2556,100.3097,16400.0
2015-03-24 12:20:00,111.24,111.26,110.98,111.02,16900.0,100.3367,100.3548,100.1022,100.1383,16900.0
2015-03-24 12:30:00,110.93,110.93,110.77,110.88,8000.0,100.0571,100.0571,99.9128,100.012,8000.0
2015-03-24 12:40:00,110.84,110.9,110.78,110.78,1700.0,99.976,100.0301,99.9218,99.9218,1700.0
2015-03-24 12:50:00,110.75,110.83,110.68,110.68,4900.0,99.8948,99.9669,99.8316,99.8316,4900.0
2015-03-24 13:00:00,110.64,110.75,110.55,110.75,3800.0,99.7956,99.8948,99.7144,99.8948,3800.0
2015-03-24 13:10:00,110.72,110.76,110.6,110.71,5700.0,99.8677,99.9038,99.7595,99.8587,5700.0
2015-03-24 13:20:00,110.7,110.74,110.54,110.56,5400.0,99.8497,99.8858,99.7054,99.7234,5400.0
2015-03-24 13:30:00,110.54,110.56,110.42,110.52,4600.0,99.7054,99.7234,99.5971,99.6873,4600.0
2015-03-24 13:40:00,110.52,110.56,110.4,110.4,5200.0,99.6873,99.7234,99.5791,99.5791,5200.0
2015-03-24 13:50:00,110.45,110.56,110.39,110.47,4500.0,99.6242,99.7234,99.5701,99.6422,4500.0
2015-03-24 14:00:00,110.43,110.56,110.42,110.56,6200.0,99.6061,99.7234,99.5971,99.7234,6200.0
2015-03-24 14:10:00,110.57,110.57,110.31,110.35,7300.0,99.7324,99.7324,99.4979,99.534,7300.0
2015-03-24 14:20:00,110.33,110.37,110.25,110.31,5900.0,99.5159,99.552,99.4438,99.4979,5900.0
2015-03-24 14:30:00,110.33,110.33,110.21,110.24,3600.0,99.5159,99.5159,99.4077,99.4348,3600.0
2015-03-24 14:40:00,110.26,110.45,110.21,110.34,4400.0,99.4528,99.6242,99.4077,99.525,4400.0
2015-03-24 14:50:00,110.28,110.4,110.27,110.32,3800.0,99.4708,99.5791,99.4618,99.5069,3800.0
2015-03-24 15:00:00,110.36,110.69,110.31,110.67,7900.0,99.543,99.8407,99.4979,99.8226,7900.0
2015-03-24 15:10:00,110.6,110.67,110.56,110.58,5800.0,99.7595,99.8226,99.7234,99.7414,5800.0
2015-03-24 15:20:00,110.55,110.55,110.35,110.39,8500.0,99.7144,99.7144,99.534,99.5701,8500.0
2015-03-24 15:30:00,110.41,110.56,110.41,110.5,9400.0,99.5881,99.7234,99.5881,99.6693,9400.0
2015-03-24 15:40:00,110.5,110.56,110.36,110.43,13800.0,99.6693,99.7234,99.543,99.6061,13800.0
2015-03-24 15:50:00,110.39,110.49,110.32,110.41,24600.0,99.5701,99.6603,99.5069,99.5881,24600.0
2015-03-25 09:30:00,109.7,109.74,108.96,109.19,47000.0,98.9477,98.9838,98.2802,98.4877,47000.0
2015-03-25 09:40:00,109.13,109.2,108.97,108.98,26100.0,98.4336,98.4967,98.2892,98.2983,26100.0
2015-03-25 09:50:00,109.07,109.1,108.87,108.91,17500.0,98.3794,98.4065,98.199,98.2351,17500.0
2015-03-25 10:00:00,108.95,109.01,108.76,108.95,14000.0,98.2712,98.3253,98.0998,98.2712,14000.0
2015-03-25 10:10:00,108.92,109.22,108.92,109.18,15800.0,98.2441,98.5147,98.2441,98.4787,15800.0
2015-03-25 10:20:00,109.08,109.25,109.08,109.08,11200.0,98.3885,98.5418,98.3885,98.3885,11200.0
2015-03-25 10:30:00,109.01,109.07,108.51,108.51,43900.0,98.3253,98.3794,97.8743,97.8743,43900.0
2015-03-25 10:40:00,108.46,108.53,108.02,108.14,21500.0,97.8292,97.8924,97.4324,97.5406,21500.0
2015-03-25 10:50:00,108.08,108.14,107.94,108.01,43900.0,97.4865,97.5406,97.3602,97.4233,43900.0
2015-03-25 11:00:00,108.01,108.09,107.47,107.48,19000.0,97.4233,97.4955,96.9363,96.9453,19000.0
2015-03-25 11:10:00,107.49,107.49,106.86,106.92,61500.0,96.9543,96.9543,96.3861,96.4402,61500.0
2015-03-25 11:20:00,106.93,107.08,106.89,106.97,32300.0,96.4492,96.5845,96.4131,96.4853,32300.0
2015-03-25 11:30:00,106.98,107.01,106.15,106.55,148100.0,96.4943,96.5214,95.7456,96.1064,148100.0
2015-03-25 11:40:00,106.55,106.59,105.71,106.22,125000.0,96.1064,96.1425,95.3488,95.8088,125000.0
2015-03-25 11:50:00,106.21,106.43,105.5,105.81,74900.0,95.7998,95.9982,95.1594,95.439,74900.0
2015-03-25 12:00:00,105.8,105.93,105.48,105.61,32400.0,95.43,95.5472,95.1413,95.2586,32400.0
2015-03-25 12:10:00,105.6,105.94,105.6,105.81,22100.0,95.2496,95.5562,95.2496,95.439,22100.0
2015-03-25 12:20:00,105.87,105.94,105.5,105.61,30400.0,95.4931,95.5562,95.1594,95.2586,30400.0
2015-03-25 12:30:00,105.56,105.57,105.29,105.5,11700.0,95.2135,95.2225,94.9699,95.1594,11700.0
2015-03-25 12:40:00,105.5,105.6,105.27,105.31,22900.0,95.1594,95.2496,94.9519,94.988,22900.0
2015-03-25 12:50:00,105.31,105.54,105.27,105.42,21500.0,94.988,95.1954,94.9519,95.0872,21500.0
2015-03-25 13:00:00,105.4,105.59,105.19,105.2,16900.0,95.0692,95.2405,94.8797,94.8888,16900.0
2015-03-25 13:10:00,105.18,105.18,104.73,104.88,29700.0,94.8707,94.8707,94.4648,94.6001,29700.0
2015-03-25 13:20:00,104.85,105.13,104.78,104.99,11900.0,94.5731,94.8256,94.5099,94.6993,11900.0
2015-03-25 13:30:00,105.04,105.3,104.82,104.94,19700.0,94.7444,94.979,94.546,94.6542,19700.0
2015-03-25 13:40:00,104.94,105.28,104.94,105.28,35800.0,94.6542,94.9609,94.6542,94.9609,35800.0
2015-03-25 13:50:00,105.28,105.41,105.06,105.13,13200.0,94.9609,95.0782,94.7625,94.8256,13200.0
2015-03-25 14:00:00,105.09,105.18,104.93,104.96,11500.0,94.7895,94.8707,94.6452,94.6723,11500.0
2015-03-25 14:10:00,104.99,105.31,104.98,105.27,14300.0,94.6993,94.988,94.6903,94.9519,14300.0
2015-03-25 14:20:00,105.25,105.44,105.25,105.43,17700.0,94.9339,95.1052,94.9339,95.0962,17700.0
2015-03-25 14:30:00,105.43,105.43,105.18,105.18,11300.0,95.0962,95.0962,94.8707,94.8707,11300.0
2015-03-25 14:40:00,105.2,105.25,105.07,105.17,13000.0,94.8888,94.9339,94.7715,94.8617,13000.0
2015-03-25 14:50:00,105.16,105.3,105.01,105.01,16100.0,94.8527,94.979,94.7174,94.7174,16100.0
2015-03-25 15:00:00,105.02,105.02,104.65,104.65,25500.0,94.7264,94.7264,94.3927,94.3927,25500.0
2015-03-25 15:10:00,104.69,104.77,104.55,104.59,16600.0,94.4287,94.5009,94.3025,94.3386,16600.0
2015-03-25 15:20:00,104.58,104.74,104.47,104.72,39000.0,94.3295,94.4738,94.2303,94.4558,39000.0
2015-03-25 15:30:00,104.73,104.89,104.65,104.88,38300.0,94.4648,94.6091,94.3927,94.6001,38300.0
2015-03-25 15:40:00,104.89,104.89,104.48,104.56,59900.0,94.6091,94.6091,94.2393,94.3115,59900.0
2015-03-25 15:50:00,104.56,104.93,104.45,104.63,148400.0,94.3115,94.6452,94.2123,94.3746,148400.0
2015-03-26 09:30:00,101.01,101.01,100.33,100.52,198200.0,91.1094,91.1094,90.4961,90.6675,198200.0
2015-03-26 09:40:00,100.53,100.81,100.31,100.48,128300.0,90.6765,90.929,90.4781,90.6314,128300.0
2015-03-26 09:50:00,100.45,100.62,99.68,99.82,144200.0,90.6043,90.7577,89.9098,90.0361,144200.0
2015-03-26 10:00:00,99.79,100.0,99.13,99.14,154200.0,90.009,90.1984,89.4137,89.4227,154200.0
2015-03-26 10:10:00,99.1,99.42,98.86,99.3,123400.0,89.3867,89.6753,89.1702,89.5671,123400.0
2015-03-26 10:20:00,99.26,99.69,99.22,99.66,60800.0,89.531,89.9188,89.4949,89.8918,60800.0
2015-03-26 10:30:00,99.64,99.71,99.44,99.54,85400.0,89.8737,89.9369,89.6933,89.7835,85400.0
2015-03-26 10:40:00,99.54,99.74,99.42,99.45,86600.0,89.7835,89.9639,89.6753,89.7024,86600.0
2015-03-26 10:50:00,99.45,99.46,99.23,99.46,51900.0,89.7024,89.7114,89.5039,89.7114,51900.0
2015-03-26 11:00:00,99.45,99.47,99.06,99.12,32500.0,89.7024,89.7204,89.3506,89.4047,32500.0
2015-03-26 11:10:00,99.16,99.17,98.55,98.74,48300.0,89.4408,89.4498,88.8906,89.0619,48300.0
2015-03-26 11:20:00,98.78,98.79,98.48,98.5,32900.0,89.098,89.107,88.8274,88.8455,32900.0
2015-03-26 11:30:00,98.5,99.03,98.42,98.99,24600.0,88.8455,89.3235,88.7733,89.2874,24600.0
2015-03-26 11:40:00,99.03,99.17,98.71,98.75,13600.0,89.3235,89.4498,89.0349,89.071,13600.0
2015-03-26 11:50:00,98.73,99.17,98.72,99.16,24400.0,89.0529,89.4498,89.0439,89.4408,24400.0
2015-03-26 12:00:00,99.17,99.46,99.15,99.42,30500.0,89.4498,89.7114,89.4318,89.6753,30500.0
2015-03-26 12:10:00,99.44,99.56,99.38,99.48,28100.0,89.6933,89.8016,89.6392,89.7294,28100.0
2015-03-26 12:20:00,99.49,99.76,99.49,99.69,31700.0,89.7384,89.982,89.7384,89.9188,31700.0
2015-03-26 12:30:00,99.6,99.7,99.53,99.56,15200.0,89.8376,89.9278,89.7745,89.8016,15200.0
2015-03-26 12:40:00,99.54,99.58,99.29,99.52,9900.0,89.7835,89.8196,89.558,89.7655,9900.0
2015-03-26 12:50:00,99.64,99.93,99.59,99.7,27700.0,89.8737,90.1353,89.8286,89.9278,27700.0
2015-03-26 13:00:00,99.65,99.8,99.6,99.74,18600.0,89.8827,90.018,89.8376,89.9639,18600.0
2015-03-26 13:10:00,99.74,99.81,99.47,99.59,32100.0,89.9639,90.0271,89.7204,89.8286,32100.0
2015-03-26 13:20:00,99.6,99.65,99.16,99.34,24500.0,89.8376,89.8827,89.4408,89.6031,24500.0
2015-03-26 13:30:00,99.35,99.84,99.28,99.84,34200.0,89.6122,90.0541,89.549,90.0541,34200.0
2015-03-26 13:40:00,99.81,99.82,99.41,99.43,52800.0,90.0271,90.0361,89.6663,89.6843,52800.0
2015-03-26 13:50:00,99.49,99.55,99.3,99.35,20200.0,89.7384,89.7925,89.5671,89.6122,20200.0
2015-03-26 14:00:00,99.37,99.47,99.13,99.2,23900.0,89.6302,89.7204,89.4137,89.4769,23900.0
2015-03-26 14:10:00,99.21,99.36,99.08,99.25,15300.0,89.4859,89.6212,89.3686,89.522,15300.0
2015-03-26 14:20:00,99.23,99.25,99.09,99.19,44700.0,89.5039,89.522,89.3776,89.4678,44700.0
2015-03-26 14:30:00,99.18,99.56,99.18,99.55,23200.0,89.4588,89.8016,89.4588,89.7925,23200.0
2015-03-26 14:40:00,99.6,99.62,99.1,99.1,13900.0,89.8376,89.8557,89.3867,89.3867,13900.0
2015-03-26 14:50:00,99.08,99.1,98.92,99.01,32300.0,89.3686,89.3867,89.2243,89.3055,32300.0
2015-03-26 15:00:00,99.0,99.2,98.91,99.11,32900.0,89.2965,89.4769,89.2153,89.3957,32900.0
2015-03-26 15:10:00,99.09,99.13,98.87,98.9,25100.0,89.3776,89.4137,89.1792,89.2063,25100.0
2015-03-26 15:20:00,98.92,99.23,98.87,99.17,46600.0,89.2243,89.5039,89.1792,89.4498,46600.0
2015-03-26 15:30:00,99.2,99.29,99.01,99.03,61500.0,89.4769,89.558,89.3055,89.3235,61500.0
2015-03-26 15:40:00,99.05,99.27,98.95,99.27,118600.0,89.3416,89.54,89.2514,89.54,118600.0
2015-03-26 15:50:00,99.27,99.32,98.93,99.11,159400.0,89.54,89.5851,89.2333,89.3957,159400.0
2015-03-27 09:30:00,99.99,100.71,99.95,100.46,127400.0,90.1894,90.8389,90.1533,90.6134,127400.0
2015-03-27 09:40:00,100.44,100.57,100.25,100.47,18500.0,90.5953,90.7126,90.4239,90.6224,18500.0
2015-03-27 09:50:00,100.47,101.05,100.47,100.99,30200.0,90.6224,91.1455,90.6224,91.0914,30200.0
2015-03-27 10:00:00,100.96,101.23,100.9,101.18,48800.0,91.0643,91.3079,91.0102,91.2628,48800.0
2015-03-27 10:10:00,101.17,101.17,100.38,100.66,52300.0,91.2538,91.2538,90.5412,90.7938,52300.0
2015-03-27 10:20:00,100.65,101.13,100.65,100.85,24400.0,90.7847,91.2177,90.7847,90.9651,24400.0
2015-03-27 10:30:00,100.82,101.25,100.49,101.2,29200.0,90.9381,91.3259,90.6404,91.2808,29200.0
2015-03-27 10:40:00,101.23,101.47,101.21,101.24,18800.0,91.3079,91.5244,91.2898,91.3169,18800.0
2015-03-27 10:50:00,101.19,101.24,101.08,101.23,11600.0,91.2718,91.3169,91.1726,91.3079,11600.0
2015-03-27 11:00:00,101.23,101.23,101.03,101.04,17200.0,91.3079,91.3079,91.1275,91.1365,17200.0
2015-03-27 11:10:00,101.03,101.37,101.02,101.13,34900.0,91.1275,91.4342,91.1185,91.2177,34900.0
2015-03-27 11:20:00,101.13,101.25,101.04,101.15,17300.0,91.2177,91.3259,91.1365,91.2357,17300.0
2015-03-27 11:30:00,101.14,101.2,100.95,100.95,11300.0,91.2267,91.2808,91.0553,91.0553,11300.0
2015-03-27 11:40:00,100.96,101.22,100.92,101.2,11800.0,91.0643,91.2989,91.0283,91.2808,11800.0
2015-03-27 11:50:00,101.19,101.19,100.5,100.62,13800.0,91.2718,91.2718,90.6494,90.7577,13800.0
2015-03-27 12:00:00,100.7,100.77,100.63,100.74,29300.0,90.8298,90.893,90.7667,90.8659,29300.0
2015-03-27 12:10:00,100.75,101.03,100.56,100.69,18200.0,90.8749,91.1275,90.7036,90.8208,18200.0
2015-03-27 12:20:00,100.74,100.96,100.51,100.7,9800.0,90.8659,91.0643,90.6585,90.8298,9800.0
2015-03-27 12:30:00,100.65,100.73,100.52,100.56,14800.0,90.7847,90.8569,90.6675,90.7036,14800.0
2015-03-27 12:40:00,100.53,100.73,100.36,100.46,7900.0,90.6765,90.8569,90.5232,90.6134,7900.0
2015-03-27 12:50:00,100.43,100.61,100.41,100.56,11500.0,90.5863,90.7487,90.5683,90.7036,11500.0
2015-03-27 13:00:00,100.58,100.6,100.41,100.44,17000.0,90.7216,90.7396,90.5683,90.5953,17000.0
2015-03-27 13:10:00,100.47,100.47,100.19,100.2,17100.0,90.6224,90.6224,90.3698,90.3788,17100.0
2015-03-27 13:20:00,100.19,100.28,100.14,100.25,14200.0,90.3698,90.451,90.3247,90.4239,14200.0
2015-03-27 13:30:00,100.2,100.24,100.11,100.11,7300.0,90.3788,90.4149,90.2977,90.2977,7300.0
2015-03-27 13:40:00,100.08,100.1,99.96,100.04,11600.0,90.2706,90.2886,90.1624,90.2345,11600.0
2015-03-27 13:50:00,100.01,100.21,99.97,100.13,15600.0,90.2075,90.3879,90.1714,90.3157,15600.0
2015-03-27 14:00:00,100.12,100.23,100.02,100.09,3800.0,90.3067,90.4059,90.2165,90.2796,3800.0
2015-03-27 14:10:00,100.14,100.15,100.06,100.13,7800.0,90.3247,90.3337,90.2526,90.3157,7800.0
2015-03-27 14:20:00,100.11,100.31,100.11,100.21,10300.0,90.2977,90.4781,90.2977,90.3879,10300.0
2015-03-27 14:30:00,100.25,100.25,100.14,100.14,4300.0,90.4239,90.4239,90.3247,90.3247,4300.0
2015-03-27 14:40:00,100.12,100.27,100.12,100.22,4600.0,90.3067,90.442,90.3067,90.3969,4600.0
2015-03-27 14:50:00,100.23,100.29,100.16,100.18,8900.0,90.4059,90.46,90.3428,90.3608,8900.0
2015-03-27 15:00:00,100.21,100.44,100.21,100.4,6300.0,90.3879,90.5953,90.3879,90.5592,6300.0
2015-03-27 15:10:00,100.36,100.4,100.29,100.31,11800.0,90.5232,90.5592,90.46,90.4781,11800.0
2015-03-27 15:20:00,100.29,100.45,100.29,100.37,14000.0,90.46,90.6043,90.46,90.5322,14000.0
2015-03-27 15:30:00,100.38,102.07,100.38,101.9,67000.0,90.5412,92.0656,90.5412,91.9122,67000.0
2015-03-27 15:40:00,101.86,102.03,101.5,101.79,80900.0,91.8761,92.0295,91.5514,91.813,80900.0
2015-03-27 15:50:00,101.8,102.12,101.58,101.88,76000.0,91.822,92.1106,91.6236,91.8942,76000.0
2015-03-30 09:30:00,101.57,102.44,101.57,102.36,53900.0,91.6146,92.3993,91.6146,92.3271,53900.0
2015-03-30 09:40:00,102.33,102.43,102.17,102.35,32600.0,92.3001,92.3903,92.1557,92.3181,32600.0
2015-03-30 09:50:00,102.37,102.44,102.21,102.25,12500.0,92.3361,92.3993,92.1918,92.2279,12500.0
2015-03-30 10:00:00,102.27,102.41,101.99,102.04,38200.0,92.2459,92.3722,91.9934,92.0385,38200.0
2015-03-30 10:10:00,102.0,102.17,102.0,102.16,25900.0,92.0024,92.1557,92.0024,92.1467,25900.0
2015-03-30 10:20:00,102.19,102.24,101.76,102.01,24700.0,92.1738,92.2189,91.7859,92.0114,24700.0
2015-03-30 10:30:00,102.07,102.12,101.81,102.01,22800.0,92.0656,92.1106,91.831,92.0114,22800.0
2015-03-30 10:40:00,102.05,102.24,101.95,102.22,14700.0,92.0475,92.2189,91.9573,92.2008,14700.0
2015-03-30 10:50:00,102.25,102.56,102.17,102.5,19300.0,92.2279,92.5075,92.1557,92.4534,19300.0
2015-03-30 11:00:00,102.53,102.71,102.48,102.71,22900.0,92.4805,92.6428,92.4354,92.6428,22900.0
2015-03-30 11:10:00,102.72,103.05,102.67,102.87,43600.0,92.6518,92.9495,92.6067,92.7871,43600.0
2015-03-30 11:20:00,102.81,103.0,102.72,102.87,16400.0,92.733,92.9044,92.6518,92.7871,16400.0
2015-03-30 11:30:00,102.88,102.96,102.79,102.9,7900.0,92.7962,92.8683,92.715,92.8142,7900.0
2015-03-30 11:40:00,102.92,103.05,102.82,102.98,13500.0,92.8322,92.9495,92.742,92.8864,13500.0
2015-03-30 11:50:00,103.0,103.04,102.76,103.04,5100.0,92.9044,92.9405,92.6879,92.9405,5100.0
2015-03-30 12:00:00,103.09,103.16,102.87,102.87,9800.0,92.9856,93.0487,92.7871,92.7871,9800.0
2015-03-30 12:10:00,102.92,103.26,102.92,103.13,7100.0,92.8322,93.1389,92.8322,93.0217,7100.0
2015-03-30 12:20:00,103.17,103.32,103.02,103.32,5400.0,93.0577,93.193,92.9224,93.193,5400.0
2015-03-30 12:30:00,103.24,103.38,103.16,103.24,8800.0,93.1209,93.2471,93.0487,93.1209,8800.0
2015-03-30 12:40:00,103.31,103.4,103.13,103.21,5900.0,93.184,93.2652,93.0217,93.0938,5900.0
2015-03-30 12:50:00,103.18,103.38,103.18,103.21,3200.0,93.0668,93.2471,93.0668,93.0938,3200.0
2015-03-30 13:00:00,103.22,103.37,103.21,103.35,7500.0,93.1028,93.2381,93.0938,93.2201,7500.0
2015-03-30 13:10:00,103.38,103.38,103.23,103.23,6900.0,93.2471,93.2471,93.1119,93.1119,6900.0
2015-03-30 13:20:00,103.19,103.43,103.13,103.21,8300.0,93.0758,93.2922,93.0217,93.0938,8300.0
2015-03-30 13:30:00,103.17,103.32,103.13,103.16,5000.0,93.0577,93.193,93.0217,93.0487,5000.0
2015-03-30 13:40:00,103.13,103.2,102.98,102.98,6700.0,93.0217,93.0848,92.8864,92.8864,6700.0
2015-03-30 13:50:00,102.98,103.0,102.6,102.86,23100.0,92.8864,92.9044,92.5436,92.7781,23100.0
2015-03-30 14:00:00,102.99,103.06,102.85,102.89,14900.0,92.8954,92.9585,92.7691,92.8052,14900.0
2015-03-30 14:10:00,102.94,103.0,102.82,103.0,5900.0,92.8503,92.9044,92.742,92.9044,5900.0
2015-03-30 14:20:00,103.0,103.06,102.85,103.0,9600.0,92.9044,92.9585,92.7691,92.9044,9600.0
2015-03-30 14:30:00,102.99,103.02,102.89,102.92,5500.0,92.8954,92.9224,92.8052,92.8322,5500.0
2015-03-30 14:40:00,102.89,102.9,102.67,102.82,5900.0,92.8052,92.8142,92.6067,92.742,5900.0
2015-03-30 14:50:00,102.88,103.03,102.75,103.02,9000.0,92.7962,92.9315,92.6789,92.9224,9000.0
2015-03-30 15:00:00,102.99,103.09,102.97,103.05,11500.0,92.8954,92.9856,92.8773,92.9495,11500.0
2015-03-30 15:10:00,103.03,103.08,102.91,103.02,12600.0,92.9315,92.9766,92.8232,92.9224,12600.0
2015-03-30 15:20:00,103.02,103.11,102.85,102.89,22400.0,92.9224,93.0036,92.7691,92.8052,22400.0
2015-03-30 15:30:00,102.93,103.03,102.91,103.0,21100.0,92.8413,92.9315,92.8232,92.9044,21100.0
2015-03-30 15:40:00,103.01,103.19,102.97,103.19,29200.0,92.9134,93.0758,92.8773,93.0758,29200.0
2015-03-30 15:50:00,103.19,103.23,103.02,103.17,68800.0,93.0758,93.1119,92.9224,93.0577,68800.0
2015-03-31 09:30:00,101.47,101.81,101.37,101.7,23400.0,91.5244,91.831,91.4342,91.7318,23400.0
2015-03-31 09:40:00,101.72,101.9,101.61,101.73,17700.0,91.7499,91.9122,91.6506,91.7589,17700.0
2015-03-31 09:50:00,101.76,102.03,101.69,101.88,10900.0,91.7859,92.0295,91.7228,91.8942,10900.0
2015-03-31 10:00:00,101.87,101.92,101.76,101.92,6900.0,91.8852,91.9303,91.7859,91.9303,6900.0
2015-03-31 10:10:00,101.92,102.07,101.87,101.87,19600.0,91.9303,92.0656,91.8852,91.8852,19600.0
2015-03-31 10:20:00,101.87,102.04,101.84,101.9,7600.0,91.8852,92.0385,91.8581,91.9122,7600.0
2015-03-31 10:30:00,101.95,102.12,101.95,102.08,6300.0,91.9573,92.1106,91.9573,92.0746,6300.0
2015-03-31 10:40:00,102.12,102.22,102.07,102.09,10400.0,92.1106,92.2008,92.0656,92.0836,10400.0
2015-03-31 10:50:00,102.04,102.04,101.64,101.68,27500.0,92.0385,92.0385,91.6777,91.7138,27500.0
2015-03-31 11:00:00,101.66,101.87,101.64,101.74,19800.0,91.6957,91.8852,91.6777,91.7679,19800.0
2015-03-31 11:10:00,101.76,101.87,101.67,101.87,6800.0,91.7859,91.8852,91.7048,91.8852,6800.0
2015-03-31 11:20:00,101.88,101.92,101.72,101.89,11500.0,91.8942,91.9303,91.7499,91.9032,11500.0
2015-03-31 11:30:00,101.93,101.93,101.5,101.62,6200.0,91.9393,91.9393,91.5514,91.6597,6200.0
2015-03-31 11:40:00,101.61,101.61,101.43,101.52,9900.0,91.6506,91.6506,91.4883,91.5695,9900.0
2015-03-31 11:50:00,101.5,101.62,101.32,101.44,5300.0,91.5514,91.6597,91.3891,91.4973,5300.0
2015-03-31 12:00:00,101.38,101.38,101.13,101.16,8700.0,91.4432,91.4432,91.2177,91.2447,8700.0
2015-03-31 12:10:00,101.17,101.25,101.08,101.08,7300.0,91.2538,91.3259,91.1726,91.1726,7300.0
2015-03-31 12:20:00,101.09,101.18,101.04,101.05,13100.0,91.1816,91.2628,91.1365,91.1455,13100.0
2015-03-31 12:30:00,101.05,101.18,101.0,101.18,8400.0,91.1455,91.2628,91.1004,91.2628,8400.0
2015-03-31 12:40:00,101.17,101.32,101.05,101.08,17200.0,91.2538,91.3891,91.1455,91.1726,17200.0
2015-03-31 12:50:00,101.09,101.3,101.08,101.3,8200.0,91.1816,91.371,91.1726,91.371,8200.0
2015-03-31 13:00:00,101.29,101.42,101.29,101.4,8800.0,91.362,91.4793,91.362,91.4612,8800.0
2015-03-31 13:10:00,101.42,101.48,101.25,101.26,9500.0,91.4793,91.5334,91.3259,91.3349,9500.0
2015-03-31 13:20:00,101.28,101.48,101.26,101.36,10500.0,91.353,91.5334,91.3349,91.4251,10500.0
2015-03-31 13:30:00,101.39,101.53,101.37,101.45,7600.0,91.4522,91.5785,91.4342,91.5063,7600.0
2015-03-31 13:40:00,101.43,101.51,101.36,101.39,7100.0,91.4883,91.5604,91.4251,91.4522,7100.0
2015-03-31 13:50:00,101.36,101.37,101.17,101.21,12800.0,91.4251,91.4342,91.2538,91.2898,12800.0
2015-03-31 14:00:00,101.22,101.38,101.22,101.3,7900.0,91.2989,91.4432,91.2989,91.371,7900.0
2015-03-31 14:10:00,101.3,101.39,101.21,101.37,13600.0,91.371,91.4522,91.2898,91.4342,13600.0
2015-03-31 14:20:00,101.35,101.55,101.3,101.41,14900.0,91.4161,91.5965,91.371,91.4702,14900.0
2015-03-31 14:30:00,101.41,101.54,101.26,101.52,6800.0,91.4702,91.5875,91.3349,91.5695,6800.0
2015-03-31 14:40:00,101.5,101.55,101.25,101.51,10400.0,91.5514,91.5965,91.3259,91.5604,10400.0
2015-03-31 14:50:00,101.54,101.58,101.37,101.57,10500.0,91.5875,91.6236,91.4342,91.6146,10500.0
2015-03-31 15:00:00,101.59,101.6,101.27,101.38,10200.0,91.6326,91.6416,91.344,91.4432,10200.0
2015-03-31 15:10:00,101.37,101.37,101.07,101.13,19400.0,91.4342,91.4342,91.1636,91.2177,19400.0
2015-03-31 15:20:00,101.19,101.25,100.97,101.09,106400.0,91.2718,91.3259,91.0734,91.1816,106400.0
2015-03-31 15:30:00,101.07,101.1,100.97,101.1,55700.0,91.1636,91.1906,91.0734,91.1906,55700.0
2015-03-31 15:40:00,101.09,101.3,101.08,101.27,39500.0,91.1816,91.371,91.1726,91.344,39500.0
2015-03-31 15:50:00,101.29,101.3,100.99,101.06,93800.0,91.362,91.371,91.0914,91.1545,93800.0
2015-04-01 09:30:00,101.12,101.12,100.36,100.37,37400.0,91.2087,91.2087,90.5232,90.5322,37400.0
2015-04-01 09:40:00,100.24,100.29,99.79,99.79,29200.0,90.4149,90.46,90.009,90.009,29200.0
2015-04-01 09:50:00,99.73,99.92,99.56,99.62,38100.0,89.9549,90.1263,89.8016,89.8557,38100.0
2015-04-01 10:00:00,99.62,99.97,99.61,99.97,39400.0,89.8557,90.1714,89.8467,90.1714,39400.0
2015-04-01 10:10:00,99.97,100.35,99.86,100.31,11800.0,90.1714,90.5141,90.0722,90.4781,11800.0
2015-04-01 10:20:00,100.39,100.63,100.35,100.35,13800.0,90.5502,90.7667,90.5141,90.5141,13800.0
2015-04-01 10:30:00,100.39,100.41,99.87,100.04,12000.0,90.5502,90.5683,90.0812,90.2345,12000.0
2015-04-01 10:40:00,100.05,100.4,100.05,100.31,8600.0,90.2435,90.5592,90.2435,90.4781,8600.0
2015-04-01 10:50:00,100.33,100.5,100.1,100.12,17300.0,90.4961,90.6494,90.2886,90.3067,17300.0
2015-04-01 11:00:00,100.13,100.21,100.11,100.18,14400.0,90.3157,90.3879,90.2977,90.3608,14400.0
2015-04-01 11:10:00,100.28,100.41,100.12,100.28,27000.0,90.451,90.5683,90.3067,90.451,27000.0
2015-04-01 11:20:00,100.34,100.34,99.98,99.98,11400.0,90.5051,90.5051,90.1804,90.1804,11400.0
2015-04-01 11:30:00,99.97,100.07,99.79,99.88,11100.0,90.1714,90.2616,90.009,90.0902,11100.0
2015-04-01 11:40:00,99.85,100.09,99.82,100.07,3500.0,90.0631,90.2796,90.0361,90.2616,3500.0
2015-04-01 11:50:00,100.09,100.09,99.71,99.71,4400.0,90.2796,90.2796,89.9369,89.9369,4400.0
2015-04-01 12:00:00,99.79,99.92,99.71,99.86,13900.0,90.009,90.1263,89.9369,90.0722,13900.0
2015-04-01 12:10:00,99.87,99.89,99.55,99.78,11500.0,90.0812,90.0992,89.7925,90.0,11500.0
2015-04-01 12:20:00,99.73,99.9,99.56,99.9,6200.0,89.9549,90.1082,89.8016,90.1082,6200.0
2015-04-01 12:30:00,99.83,99.85,99.64,99.76,4600.0,90.0451,90.0631,89.8737,89.982,4600.0
2015-04-01 12:40:00,99.83,99.89,99.73,99.78,13600.0,90.0451,90.0992,89.9549,90.0,13600.0
2015-04-01 12:50:00,99.78,100.16,99.77,100.08,9100.0,90.0,90.3428,89.991,90.2706,9100.0
2015-04-01 13:00:00,99.97,100.08,99.94,100.08,3400.0,90.1714,90.2706,90.1443,90.2706,3400.0
2015-04-01 13:10:00,100.14,100.22,100.08,100.18,3200.0,90.3247,90.3969,90.2706,90.3608,3200.0
2015-04-01 13:20:00,100.2,100.27,100.08,100.22,3700.0,90.3788,90.442,90.2706,90.3969,3700.0
2015-04-01 13:30:00,100.23,100.34,100.06,100.27,4300.0,90.4059,90.5051,90.2526,90.442,4300.0
2015-04-01 13:40:00,100.26,100.39,100.21,100.32,8400.0,90.433,90.5502,90.3879,90.4871,8400.0
2015-04-01 13:50:00,100.36,100.45,100.3,100.37,8800.0,90.5232,90.6043,90.469,90.5322,8800.0
2015-04-01 14:00:00,100.39,100.48,100.28,100.48,3700.0,90.5502,90.6314,90.451,90.6314,3700.0
2015-04-01 14:10:00,100.46,100.5,100.25,100.4,9000.0,90.6134,90.6494,90.4239,90.5592,9000.0
2015-04-01 14:20:00,100.38,100.38,100.16,100.18,6500.0,90.5412,90.5412,90.3428,90.3608,6500.0
2015-04-01 14:30:00,100.17,100.23,100.04,100.17,5800.0,90.3518,90.4059,90.2345,90.3518,5800.0
2015-04-01 14:40:00,100.24,100.36,100.05,100.36,4500.0,90.4149,90.5232,90.2435,90.5232,4500.0
2015-04-01 14:50:00,100.33,100.38,100.23,100.26,4100.0,90.4961,90.5412,90.4059,90.433,4100.0
2015-04-01 15:00:00,100.25,100.26,99.96,100.04,7900.0,90.4239,90.433,90.1624,90.2345,7900.0
2015-04-01 15:10:00,100.1,100.19,100.03,100.14,8000.0,90.2886,90.3698,90.2255,90.3247,8000.0
2015-04-01 15:20:00,100.15,100.23,100.09,100.09,7800.0,90.3337,90.4059,90.2796,90.2796,7800.0
2015-04-01 15:30:00,100.07,100.29,100.02,100.27,10100.0,90.2616,90.46,90.2165,90.442,10100.0
2015-04-01 15:40:00,100.23,100.32,100.13,100.15,11500.0,90.4059,90.4871,90.3157,90.3337,11500.0
2015-04-01 15:50:00,100.17,100.38,100.17,100.34,29800.0,90.3518,90.5412,90.3518,90.5051,29800.0
2015-04-02 09:30:00,101.61,101.7,101.23,101.34,65200.0,91.6506,91.7318,91.3079,91.4071,65200.0
2015-04-02 09:40:00,101.34,101.95,101.34,101.95,14400.0,91.4071,91.9573,91.4071,91.9573,14400.0
2015-04-02 09:50:00,101.89,101.98,101.74,101.76,5500.0,91.9032,91.9844,91.7679,91.7859,5500.0
2015-04-02 10:00:00,101.8,102.01,101.7,101.75,10200.0,91.822,92.0114,91.7318,91.7769,10200.0
2015-04-02 10:10:00,101.77,101.8,101.55,101.58,5500.0,91.795,91.822,91.5965,91.6236,5500.0
2015-04-02 10:20:00,101.6,101.67,101.43,101.48,12900.0,91.6416,91.7048,91.4883,91.5334,12900.0
2015-04-02 10:30:00,101.51,101.51,101.23,101.23,7400.0,91.5604,91.5604,91.3079,91.3079,7400.0
2015-04-02 10:40:00,101.17,101.32,101.01,101.32,19100.0,91.2538,91.3891,91.1094,91.3891,19100.0
2015-04-02 10:50:00,101.37,101.54,101.28,101.52,11200.0,91.4342,91.5875,91.353,91.5695,11200.0
2015-04-02 11:00:00,101.51,101.59,101.32,101.41,4700.0,91.5604,91.6326,91.3891,91.4702,4700.0
2015-04-02 11:10:00,101.45,101.45,101.3,101.31,6400.0,91.5063,91.5063,91.371,91.38,6400.0
2015-04-02 11:20:00,101.21,101.27,100.97,101.01,7000.0,91.2898,91.344,91.0734,91.1094,7000.0
2015-04-02 11:30:00,101.04,101.09,100.96,100.97,9000.0,91.1365,91.1816,91.0643,91.0734,9000.0
2015-04-02 11:40:00,100.98,100.98,100.84,100.88,4300.0,91.0824,91.0824,90.9561,90.9922,4300.0
2015-04-02 11:50:00,100.9,100.91,100.72,100.73,2900.0,91.0102,91.0192,90.8479,90.8569,2900.0
2015-04-02 12:00:00,100.76,100.76,100.48,100.55,9500.0,90.884,90.884,90.6314,90.6945,9500.0
2015-04-02 12:10:00,100.6,100.84,100.57,100.74,3100.0,90.7396,90.9561,90.7126,90.8659,3100.0
2015-04-02 12:20:00,100.75,100.89,100.72,100.78,1100.0,90.8749,91.0012,90.8479,90.902,1100.0
2015-04-02 12:30:00,100.78,100.82,100.68,100.78,4100.0,90.902,90.9381,90.8118,90.902,4100.0
2015-04-02 12:40:00,100.78,100.86,100.78,100.82,2500.0,90.902,90.9741,90.902,90.9381,2500.0
2015-04-02 12:50:00,100.83,100.95,100.79,100.79,3500.0,90.9471,91.0553,90.911,90.911,3500.0
2015-04-02 13:00:00,100.82,100.86,100.68,100.72,5400.0,90.9381,90.9741,90.8118,90.8479,5400.0
2015-04-02 13:10:00,100.73,100.9,100.72,100.87,3700.0,90.8569,91.0102,90.8479,90.9832,3700.0
2015-04-02 13:20:00,100.89,100.96,100.86,100.93,3300.0,91.0012,91.0643,90.9741,91.0373,3300.0
2015-04-02 13:30:00,100.96,100.98,100.81,100.82,2900.0,91.0643,91.0824,90.929,90.9381,2900.0
2015-04-02 13:40:00,100.81,100.95,100.72,100.83,6500.0,90.929,91.0553,90.8479,90.9471,6500.0
2015-04-02 13:50:00,100.84,100.94,100.77,100.77,7300.0,90.9561,91.0463,90.893,90.893,7300.0
2015-04-02 14:00:00,100.81,100.82,100.74,100.8,2300.0,90.929,90.9381,90.8659,90.92,2300.0
2015-04-02 14:10:00,100.8,101.06,100.8,101.03,3200.0,90.92,91.1545,90.92,91.1275,3200.0
2015-04-02 14:20:00,101.05,101.05,100.89,100.94,5900.0,91.1455,91.1455,91.0012,91.0463,5900.0
2015-04-02 14:30:00,101.0,101.02,100.9,100.92,3700.0,91.1004,91.1185,91.0102,91.0283,3700.0
2015-04-02 14:40:00,100.93,100.94,100.72,100.73,10400.0,91.0373,91.0463,90.8479,90.8569,10400.0
2015-04-02 14:50:00,100.72,100.8,100.64,100.75,13100.0,90.8479,90.92,90.7757,90.8749,13100.0
2015-04-02 15:00:00,100.76,100.84,100.74,100.75,21700.0,90.884,90.9561,90.8659,90.8749,21700.0
2015-04-02 15:10:00,100.78,100.81,100.67,100.67,10200.0,90.902,90.929,90.8028,90.8028,10200.0
2015-04-02 15:20:00,100.66,100.75,100.6,100.71,15800.0,90.7938,90.8749,90.7396,90.8389,15800.0
2015-04-02 15:30:00,100.69,100.85,100.6,100.77,7700.0,90.8208,90.9651,90.7396,90.893,7700.0
2015-04-02 15:40:00,100.81,100.87,100.69,100.86,8300.0,90.929,90.9832,90.8208,90.9741,8300.0
2015-04-02 15:50:00,100.91,100.96,100.71,100.74,17800.0,91.0192,91.0643,90.8389,90.8659,17800.0
2015-04-06 09:30:00,100.92,101.03,100.2,100.36,36400.0,91.0283,91.1275,90.3788,90.5232,36400.0
2015-04-06 09:40:00,100.39,101.2,100.28,101.2,37800.0,90.5502,91.2808,90.451,91.2808,37800.0
2015-04-06 09:50:00,101.11,101.11,100.46,100.46,11700.0,91.1996,91.1996,90.6134,90.6134,11700.0
2015-04-06 10:00:00,100.45,100.65,100.43,100.44,19900.0,90.6043,90.7847,90.5863,90.5953,19900.0
2015-04-06 10:10:00,100.43,100.56,100.31,100.38,41300.0,90.5863,90.7036,90.4781,90.5412,41300.0
2015-04-06 10:20:00,100.39,100.66,100.39,100.61,43800.0,90.5502,90.7938,90.5502,90.7487,43800.0
2015-04-06 10:30:00,100.61,100.66,100.45,100.58,37000.0,90.7487,90.7938,90.6043,90.7216,37000.0
2015-04-06 10:40:00,100.58,100.62,100.35,100.35,14900.0,90.7216,90.7577,90.5141,90.5141,14900.0
2015-04-06 10:50:00,100.42,100.66,100.33,100.62,35600.0,90.5773,90.7938,90.4961,90.7577,35600.0
2015-04-06 11:00:00,100.6,100.62,100.47,100.6,13200.0,90.7396,90.7577,90.6224,90.7396,13200.0
2015-04-06 11:10:00,100.61,100.66,100.31,100.47,19600.0,90.7487,90.7938,90.4781,90.6224,19600.0
2015-04-06 11:20:00,100.47,100.67,100.34,100.6,16400.0,90.6224,90.8028,90.5051,90.7396,16400.0
2015-04-06 11:30:00,100.61,100.67,100.45,100.51,21600.0,90.7487,90.8028,90.6043,90.6585,21600.0
2015-04-06 11:40:00,100.51,100.54,100.43,100.43,13800.0,90.6585,90.6855,90.5863,90.5863,13800.0
2015-04-06 11:50:00,100.43,100.44,100.36,100.44,3800.0,90.5863,90.5953,90.5232,90.5953,3800.0
2015-04-06 12:00:00,100.39,100.45,100.25,100.25,15400.0,90.5502,90.6043,90.4239,90.4239,15400.0
2015-04-06 12:10:00,100.25,100.36,100.24,100.25,16400.0,90.4239,90.5232,90.4149,90.4239,16400.0
2015-04-06 12:20:00,100.28,100.5,100.28,100.5,22200.0,90.451,90.6494,90.451,90.6494,22200.0
2015-04-06 12:30:00,100.5,100.57,100.37,100.48,4700.0,90.6494,90.7126,90.5322,90.6314,4700.0
2015-04-06 12:40:00,100.44,100.53,100.41,100.48,5400.0,90.5953,90.6765,90.5683,90.6314,5400.0
2015-04-06 12:50:00,100.45,100.5,100.34,100.37,14300.0,90.6043,90.6494,90.5051,90.5322,14300.0
2015-04-06 13:00:00,100.42,100.55,100.42,100.47,27900.0,90.5773,90.6945,90.5773,90.6224,27900.0
2015-04-06 13:10:00,100.5,100.57,100.44,100.57,22200.0,90.6494,90.7126,90.5953,90.7126,22200.0
2015-04-06 13:20:00,100.57,100.66,100.47,100.57,20100.0,90.7126,90.7938,90.6224,90.7126,20100.0
2015-04-06 13:30:00,100.57,100.64,100.53,100.58,9300.0,90.7126,90.7757,90.6765,90.7216,9300.0
2015-04-06 13:40:00,100.58,100.59,100.41,100.54,7100.0,90.7216,90.7306,90.5683,90.6855,7100.0
2015-04-06 13:50:00,100.52,100.55,100.45,100.49,6900.0,90.6675,90.6945,90.6043,90.6404,6900.0
2015-04-06 14:00:00,100.52,100.52,100.41,100.45,13800.0,90.6675,90.6675,90.5683,90.6043,13800.0
2015-04-06 14:10:00,100.44,100.45,100.35,100.39,15100.0,90.5953,90.6043,90.5141,90.5502,15100.0
2015-04-06 14:20:00,100.41,100.52,100.32,100.51,13600.0,90.5683,90.6675,90.4871,90.6585,13600.0
2015-04-06 14:30:00,100.53,100.62,100.44,100.54,16300.0,90.6765,90.7577,90.5953,90.6855,16300.0
2015-04-06 14:40:00,100.57,100.6,100.32,100.39,19800.0,90.7126,90.7396,90.4871,90.5502,19800.0
2015-04-06 14:50:00,100.38,100.38,100.23,100.25,13900.0,90.5412,90.5412,90.4059,90.4239,13900.0
2015-04-06 15:00:00,100.26,100.32,100.0,100.18,19100.0,90.433,90.4871,90.1984,90.3608,19100.0
2015-04-06 15:10:00,100.22,100.34,100.11,100.25,20300.0,90.3969,90.5051,90.2977,90.4239,20300.0
2015-04-06 15:20:00,100.28,100.35,100.18,100.22,17000.0,90.451,90.5141,90.3608,90.3969,17000.0
2015-04-06 15:30:00,100.22,100.32,100.19,100.22,19500.0,90.3969,90.4871,90.3698,90.3969,19500.0
2015-04-06 15:40:00,100.24,100.36,100.12,100.15,27100.0,90.4149,90.5232,90.3067,90.3337,27100.0
2015-04-06 15:50:00,100.16,100.37,100.13,100.27,39200.0,90.3428,90.5322,90.3157,90.442,39200.0
2015-04-07 09:30:00,100.93,101.31,100.64,101.31,56500.0,91.0373,91.38,90.7757,91.38,56500.0
2015-04-07 09:40:00,101.32,101.36,101.14,101.17,18900.0,91.3891,91.4251,91.2267,91.2538,18900.0
2015-04-07 09:50:00,101.18,101.25,101.1,101.12,36800.0,91.2628,91.3259,91.1906,91.2087,36800.0
2015-04-07 10:00:00,101.13,101.22,101.03,101.14,22200.0,91.2177,91.2989,91.1275,91.2267,22200.0
2015-04-07 10:10:00,101.14,101.38,101.13,101.32,34400.0,91.2267,91.4432,91.2177,91.3891,34400.0
2015-04-07 10:20:00,101.34,101.48,101.3,101.46,21100.0,91.4071,91.5334,91.371,91.5153,21100.0
2015-04-07 10:30:00,101.45,101.82,101.45,101.72,24400.0,91.5063,91.8401,91.5063,91.7499,24400.0
2015-04-07 10:40:00,101.74,101.81,101.65,101.73,28500.0,91.7679,91.831,91.6867,91.7589,28500.0
2015-04-07 10:50:00,101.7,101.86,101.65,101.65,14500.0,91.7318,91.8761,91.6867,91.6867,14500.0
2015-04-07 11:00:00,101.63,101.69,101.36,101.36,11700.0,91.6687,91.7228,91.4251,91.4251,11700.0
2015-04-07 11:10:00,101.4,101.47,100.98,101.03,12000.0,91.4612,91.5244,91.0824,91.1275,12000.0
2015-04-07 11:20:00,101.01,101.26,100.98,100.98,10400.0,91.1094,91.3349,91.0824,91.0824,10400.0
2015-04-07 11:30:00,101.0,101.2,100.92,100.98,12200.0,91.1004,91.2808,91.0283,91.0824,12200.0
2015-04-07 11:40:00,100.94,100.97,100.77,100.82,7800.0,91.0463,91.0734,90.893,90.9381,7800.0
2015-04-07 11:50:00,100.82,100.91,100.79,100.84,9700.0,90.9381,91.0192,90.911,90.9561,9700.0
2015-04-07 12:00:00,100.9,100.91,100.82,100.84,8200.0,91.0102,91.0192,90.9381,90.9561,8200.0
2015-04-07 12:10:00,100.84,101.05,100.82,100.89,7900.0,90.9561,91.1455,90.9381,91.0012,7900.0
2015-04-07 12:20:00,100.89,100.97,100.79,100.83,6600.0,91.0012,91.0734,90.911,90.9471,6600.0
2015-04-07 12:30:00,100.83,100.92,100.81,100.88,5400.0,90.9471,91.0283,90.929,90.9922,5400.0
2015-04-07 12:40:00,100.88,100.88,100.67,100.68,5000.0,90.9922,90.9922,90.8028,90.8118,5000.0
2015-04-07 12:50:00,100.7,100.84,100.7,100.84,4300.0,90.8298,90.9561,90.8298,90.9561,4300.0
2015-04-07 13:00:00,100.83,100.83,100.73,100.83,4900.0,90.9471,90.9471,90.8569,90.9471,4900.0
2015-04-07 13:10:00,100.8,100.84,100.73,100.84,4600.0,90.92,90.9561,90.8569,90.9561,4600.0
2015-04-07 13:20:00,100.83,100.85,100.76,100.82,7800.0,90.9471,90.9651,90.884,90.9381,7800.0
2015-04-07 13:30:00,100.8,100.8,100.71,100.71,3900.0,90.92,90.92,90.8389,90.8389,3900.0
2015-04-07 13:40:00,100.68,100.73,100.57,100.57,6400.0,90.8118,90.8569,90.7126,90.7126,6400.0
2015-04-07 13:50:00,100.58,100.59,100.38,100.4,44500.0,90.7216,90.7306,90.5412,90.5592,44500.0
2015-04-07 14:00:00,100.41,100.42,100.2,100.28,29500.0,90.5683,90.5773,90.3788,90.451,29500.0
2015-04-07 14:10:00,100.23,100.29,100.17,100.19,19800.0,90.4059,90.46,90.3518,90.3698,19800.0
2015-04-07 14:20:00,100.18,100.32,100.15,100.28,26500.0,90.3608,90.4871,90.3337,90.451,26500.0
2015-04-07 14:30:00,100.28,100.39,100.28,100.34,13500.0,90.451,90.5502,90.451,90.5051,13500.0
2015-04-07 14:40:00,100.34,100.39,100.28,100.35,14700.0,90.5051,90.5502,90.451,90.5141,14700.0
2015-04-07 14:50:00,100.35,100.48,100.35,100.42,12400.0,90.5141,90.6314,90.5141,90.5773,12400.0
2015-04-07 15:00:00,100.42,100.42,100.29,100.33,17500.0,90.5773,90.5773,90.46,90.4961,17500.0
2015-04-07 15:10:00,100.33,100.42,100.3,100.4,21400.0,90.4961,90.5773,90.469,90.5592,21400.0
2015-04-07 15:20:00,100.41,100.41,100.24,100.32,26100.0,90.5683,90.5683,90.4149,90.4871,26100.0
2015-04-07 15:30:00,100.33,100.38,100.27,100.36,41500.0,90.4961,90.5412,90.442,90.5232,41500.0
2015-04-07 15:40:00,100.36,100.38,100.19,100.33,34900.0,90.5232,90.5412,90.3698,90.4961,34900.0
2015-04-07 15:50:00,100.33,100.36,100.12,100.16,35000.0,90.4961,90.5232,90.3067,90.3428,35000.0
2015-04-08 09:30:00,99.8,99.9,99.46,99.6,68300.0,90.018,90.1082,89.7114,89.8376,68300.0
2015-04-08 09:40:00,99.59,99.79,99.52,99.79,22000.0,89.8286,90.009,89.7655,90.009,22000.0
2015-04-08 09:50:00,99.84,99.96,99.74,99.92,11700.0,90.0541,90.1624,89.9639,90.1263,11700.0
2015-04-08 10:00:00,99.88,99.91,99.59,99.72,13300.0,90.0902,90.1173,89.8286,89.9459,13300.0
2015-04-08 10:10:00,99.72,99.75,99.55,99.68,13200.0,89.9459,89.9729,89.7925,89.9098,13200.0
2015-04-08 10:20:00,99.67,99.78,99.6,99.76,14500.0,89.9008,90.0,89.8376,89.982,14500.0
2015-04-08 10:30:00,99.76,99.76,99.43,99.46,19800.0,89.982,89.982,89.6843,89.7114,19800.0
2015-04-08 10:40:00,99.45,99.48,99.22,99.45,31900.0,89.7024,89.7294,89.4949,89.7024,31900.0
2015-04-08 10:50:00,99.5,99.5,99.26,99.33,6400.0,89.7475,89.7475,89.531,89.5941,6400.0
2015-04-08 11:00:00,99.33,99.65,99.25,99.65,3500.0,89.5941,89.8827,89.522,89.8827,3500.0
2015-04-08 11:10:00,99.65,99.7,99.5,99.55,11200.0,89.8827,89.9278,89.7475,89.7925,11200.0
2015-04-08 11:20:00,99.65,99.69,99.47,99.52,5600.0,89.8827,89.9188,89.7204,89.7655,5600.0
2015-04-08 11:30:00,99.53,99.7,99.39,99.67,14300.0,89.7745,89.9278,89.6482,89.9008,14300.0
2015-04-08 11:40:00,99.76,99.84,99.74,99.83,2000.0,89.982,90.0541,89.9639,90.0451,2000.0
2015-04-08 11:50:00,99.84,99.84,99.76,99.81,2900.0,90.0541,90.0541,89.982,90.0271,2900.0
2015-04-08 12:00:00,99.82,99.89,99.8,99.83,1800.0,90.0361,90.0992,90.018,90.0451,1800.0
2015-04-08 12:10:00,99.83,99.84,99.71,99.84,3700.0,90.0451,90.0541,89.9369,90.0541,3700.0
2015-04-08 12:20:00,99.8,99.81,99.69,99.69,2900.0,90.018,90.0271,89.9188,89.9188,2900.0
2015-04-08 12:30:00,99.66,99.88,99.64,99.78,5600.0,89.8918,90.0902,89.8737,90.0,5600.0
2015-04-08 12:40:00,99.79,99.86,99.73,99.86,2900.0,90.009,90.0722,89.9549,90.0722,2900.0
2015-04-08 12:50:00,99.86,100.13,99.84,100.05,43800.0,90.0722,90.3157,90.0541,90.2435,43800.0
2015-04-08 13:00:00,100.12,100.18,100.08,100.09,6300.0,90.3067,90.3608,90.2706,90.2796,6300.0
2015-04-08 13:10:00,100.11,100.15,99.84,99.9,6100.0,90.2977,90.3337,90.0541,90.1082,6100.0
2015-04-08 13:20:00,100.01,100.01,99.84,99.97,3000.0,90.2075,90.2075,90.0541,90.1714,3000.0
2015-04-08 13:30:00,99.94,99.97,99.77,99.8,9700.0,90.1443,90.1714,89.991,90.018,9700.0
2015-04-08 13:40:00,99.8,99.89,99.75,99.83,5100.0,90.018,90.0992,89.9729,90.0451,5100.0
2015-04-08 13:50:00,99.82,99.96,99.78,99.82,4000.0,90.0361,90.1624,90.0,90.0361,4000.0
2015-04-08 14:00:00,99.89,99.89,99.2,99.2,18200.0,90.0992,90.0992,89.4769,89.4769,18200.0
2015-04-08 14:10:00,99.25,99.91,99.22,99.87,7700.0,89.522,90.1173,89.4949,90.0812,7700.0
2015-04-08 14:20:00,100.01,100.09,99.81,99.91,5500.0,90.2075,90.2796,90.0271,90.1173,5500.0
2015-04-08 14:30:00,99.86,99.97,99.7,99.83,12200.0,90.0722,90.1714,89.9278,90.0451,12200.0
2015-04-08 14:40:00,99.8,99.94,99.73,99.93,5600.0,90.018,90.1443,89.9549,90.1353,5600.0
2015-04-08 14:50:00,99.96,99.98,99.64,99.83,7500.0,90.1624,90.1804,89.8737,90.0451,7500.0
2015-04-08 15:00:00,99.84,99.88,99.74,99.88,6400.0,90.0541,90.0902,89.9639,90.0902,6400.0
2015-04-08 15:10:00,99.86,99.87,99.64,99.68,9700.0,90.0722,90.0812,89.8737,89.9098,9700.0
2015-04-08 15:20:00,99.71,99.84,99.63,99.77,10000.0,89.9369,90.0541,89.8647,89.991,10000.0
2015-04-08 15:30:00,99.77,99.79,99.68,99.79,13100.0,89.991,90.009,89.9098,90.009,13100.0
2015-04-08 15:40:00,99.79,100.1,99.75,100.03,40900.0,90.009,90.2886,89.9729,90.2255,40900.0
2015-04-08 15:50:00,100.0,100.0,99.8,99.97,47600.0,90.1984,90.1984,90.018,90.1714,47600.0
2015-04-09 09:30:00,100.31,100.42,100.16,100.37,65900.0,90.4781,90.5773,90.3428,90.5322,65900.0
2015-04-09 09:40:00,100.33,100.33,100.1,100.18,21900.0,90.4961,90.4961,90.2886,90.3608,21900.0
2015-04-09 09:50:00,100.17,100.2,100.03,100.17,37700.0,90.3518,90.3788,90.2255,90.3518,37700.0
2015-04-09 10:00:00,100.19,100.24,99.91,100.11,18400.0,90.3698,90.4149,90.1173,90.2977,18400.0
2015-04-09 10:10:00,100.1,100.25,100.04,100.13,17800.0,90.2886,90.4239,90.2345,90.3157,17800.0
2015-04-09 10:20:00,100.11,100.41,100.03,100.41,20300.0,90.2977,90.5683,90.2255,90.5683,20300.0
2015-04-09 10:30:00,100.44,100.45,100.08,100.1,26200.0,90.5953,90.6043,90.2706,90.2886,26200.0
2015-04-09 10:40:00,100.11,100.12,99.65,99.97,29700.0,90.2977,90.3067,89.8827,90.1714,29700.0
2015-04-09 10:50:00,99.95,99.95,99.76,99.85,18400.0,90.1533,90.1533,89.982,90.0631,18400.0
2015-04-09 11:00:00,99.84,99.86,99.68,99.77,7300.0,90.0541,90.0722,89.9098,89.991,7300.0
2015-04-09 11:10:00,99.75,99.87,99.69,99.81,7900.0,89.9729,90.0812,89.9188,90.0271,7900.0
2015-04-09 11:20:00,99.82,99.82,99.7,99.75,20700.0,90.0361,90.0361,89.9278,89.9729,20700.0
2015-04-09 11:30:00,99.76,99.94,99.76,99.9,11800.0,89.982,90.1443,89.982,90.1082,11800.0
2015-04-09 11:40:00,99.92,100.11,99.86,100.01,10900.0,90.1263,90.2977,90.0722,90.2075,10900.0
2015-04-09 11:50:00,99.97,100.0,99.8,99.86,17500.0,90.1714,90.1984,90.018,90.0722,17500.0
2015-04-09 12:00:00,99.83,99.84,99.49,99.57,9900.0,90.0451,90.0541,89.7384,89.8106,9900.0
2015-04-09 12:10:00,99.59,99.74,99.59,99.67,5000.0,89.8286,89.9639,89.8286,89.9008,5000.0
2015-04-09 12:20:00,99.67,99.95,99.67,99.81,9800.0,89.9008,90.1533,89.9008,90.0271,9800.0
2015-04-09 12:30:00,99.81,99.9,99.75,99.85,6000.0,90.0271,90.1082,89.9729,90.0631,6000.0
2015-04-09 12:40:00,99.85,99.91,99.85,99.85,3000.0,90.0631,90.1173,90.0631,90.0631,3000.0
2015-04-09 12:50:00,99.89,99.9,99.81,99.9,5800.0,90.0992,90.1082,90.0271,90.1082,5800.0
2015-04-09 13:00:00,99.92,99.92,99.68,99.74,2900.0,90.1263,90.1263,89.9098,89.9639,2900.0
2015-04-09 13:10:00,99.77,99.87,99.76,99.79,6600.0,89.991,90.0812,89.982,90.009,6600.0
2015-04-09 13:20:00,99.81,99.99,99.78,99.95,13800.0,90.0271,90.1894,90.0,90.1533,13800.0
2015-04-09 13:30:00,99.9,99.97,99.79,99.9,5500.0,90.1082,90.1714,90.009,90.1082,5500.0
2015-04-09 13:40:00,99.89,100.0,99.82,99.95,8300.0,90.0992,90.1984,90.0361,90.1533,8300.0
2015-04-09 13:50:00,99.98,100.15,99.97,100.14,8700.0,90.1804,90.3337,90.1714,90.3247,8700.0
2015-04-09 14:00:00,100.14,100.32,100.12,100.32,10200.0,90.3247,90.4871,90.3067,90.4871,10200.0
2015-04-09 14:10:00,100.31,100.43,100.28,100.37,21400.0,90.4781,90.5863,90.451,90.5322,21400.0
2015-04-09 14:20:00,100.36,100.42,100.29,100.38,8500.0,90.5232,90.5773,90.46,90.5412,8500.0
2015-04-09 14:30:00,100.37,100.52,100.26,100.52,9200.0,90.5322,90.6675,90.433,90.6675,9200.0
2015-04-09 14:40:00,100.52,100.54,100.4,100.48,20900.0,90.6675,90.6855,90.5592,90.6314,20900.0
2015-04-09 14:50:00,100.46,100.56,100.44,100.54,15800.0,90.6134,90.7036,90.5953,90.6855,15800.0
2015-04-09 15:00:00,100.54,100.67,100.54,100.55,14500.0,90.6855,90.8028,90.6855,90.6945,14500.0
2015-04-09 15:10:00,100.55,100.77,100.53,100.68,28100.0,90.6945,90.893,90.6765,90.8118,28100.0
2015-04-09 15:20:00,100.69,100.72,100.51,100.65,31800.0,90.8208,90.8479,90.6585,90.7847,31800.0
2015-04-09 15:30:00,100.66,100.71,100.53,100.71,32100.0,90.7938,90.8389,90.6765,90.8389,32100.0
2015-04-09 15:40:00,100.71,100.78,100.7,100.72,34600.0,90.8389,90.902,90.8298,90.8479,34600.0
2015-04-09 15:50:00,100.72,100.86,100.61,100.74,92200.0,90.8479,90.9741,90.7487,90.8659,92200.0
2015-04-10 09:30:00,99.73,99.78,99.59,99.68,42200.0,89.9549,90.0,89.8286,89.9098,42200.0
2015-04-10 09:40:00,99.66,100.11,99.66,100.1,33700.0,89.8918,90.2977,89.8918,90.2886,33700.0
2015-04-10 09:50:00,100.12,100.17,99.89,99.89,15500.0,90.3067,90.3518,90.0992,90.0992,15500.0
2015-04-10 10:00:00,99.9,100.31,99.9,100.24,34900.0,90.1082,90.4781,90.1082,90.4149,34900.0
2015-04-10 10:10:00,100.19,100.19,100.0,100.01,20300.0,90.3698,90.3698,90.1984,90.2075,20300.0
2015-04-10 10:20:00,100.02,100.07,99.93,99.93,25900.0,90.2165,90.2616,90.1353,90.1353,25900.0
2015-04-10 10:30:00,99.93,100.24,99.93,100.2,7600.0,90.1353,90.4149,90.1353,90.3788,7600.0
2015-04-10 10:40:00,100.2,100.34,100.2,100.32,8700.0,90.3788,90.5051,90.3788,90.4871,8700.0
2015-04-10 10:50:00,100.32,100.45,100.25,100.25,11600.0,90.4871,90.6043,90.4239,90.4239,11600.0
2015-04-10 11:00:00,100.24,100.45,100.24,100.42,9100.0,90.4149,90.6043,90.4149,90.5773,9100.0
2015-04-10 11:10:00,100.42,100.58,100.35,100.51,9300.0,90.5773,90.7216,90.5141,90.6585,9300.0
2015-04-10 11:20:00,100.53,100.56,100.42,100.43,7800.0,90.6765,90.7036,90.5773,90.5863,7800.0
2015-04-10 11:30:00,100.47,100.57,100.34,100.38,10600.0,90.6224,90.7126,90.5051,90.5412,10600.0
2015-04-10 11:40:00,100.37,100.4,100.12,100.25,16600.0,90.5322,90.5592,90.3067,90.4239,16600.0
2015-04-10 11:50:00,100.2,100.2,100.07,100.09,7400.0,90.3788,90.3788,90.2616,90.2796,7400.0
2015-04-10 12:00:00,100.13,100.19,100.08,100.16,4800.0,90.3157,90.3698,90.2706,90.3428,4800.0
2015-04-10 12:10:00,100.15,100.23,100.1,100.12,4500.0,90.3337,90.4059,90.2886,90.3067,4500.0
2015-04-10 12:20:00,100.1,100.18,100.09,100.12,6300.0,90.2886,90.3608,90.2796,90.3067,6300.0
2015-04-10 12:30:00,100.12,100.15,100.09,100.09,5400.0,90.3067,90.3337,90.2796,90.2796,5400.0
2015-04-10 12:40:00,100.13,100.25,100.12,100.19,12300.0,90.3157,90.4239,90.3067,90.3698,12300.0
2015-04-10 12:50:00,100.16,100.16,100.05,100.05,6800.0,90.3428,90.3428,90.2435,90.2435,6800.0
2015-04-10 13:00:00,100.06,100.26,100.06,100.15,3900.0,90.2526,90.433,90.2526,90.3337,3900.0
2015-04-10 13:10:00,100.14,100.22,100.11,100.13,12100.0,90.3247,90.3969,90.2977,90.3157,12100.0
2015-04-10 13:20:00,100.11,100.11,100.02,100.08,5800.0,90.2977,90.2977,90.2165,90.2706,5800.0
2015-04-10 13:30:00,100.08,100.17,100.06,100.14,6300.0,90.2706,90.3518,90.2526,90.3247,6300.0
2015-04-10 13:40:00,100.13,100.26,100.07,100.23,7700.0,90.3157,90.433,90.2616,90.4059,7700.0
2015-04-10 13:50:00,100.2,100.28,100.12,100.24,5400.0,90.3788,90.451,90.3067,90.4149,5400.0
2015-04-10 14:00:00,100.24,100.31,100.15,100.15,16800.0,90.4149,90.4781,90.3337,90.3337,16800.0
2015-04-10 14:10:00,100.16,100.25,100.11,100.19,23200.0,90.3428,90.4239,90.2977,90.3698,23200.0
2015-04-10 14:20:00,100.2,100.2,100.03,100.05,7300.0,90.3788,90.3788,90.2255,90.2435,7300.0
2015-04-10 14:30:00,100.04,100.15,100.03,100.15,25400.0,90.2345,90.3337,90.2255,90.3337,25400.0
2015-04-10 14:40:00,100.16,100.16,100.01,100.09,46800.0,90.3428,90.3428,90.2075,90.2796,46800.0
2015-04-10 14:50:00,100.1,100.14,100.02,100.08,28000.0,90.2886,90.3247,90.2165,90.2706,28000.0
2015-04-10 15:00:00,100.07,100.18,100.05,100.1,29900.0,90.2616,90.3608,90.2435,90.2886,29900.0
2015-04-10 15:10:00,100.12,100.15,100.0,100.0,32700.0,90.3067,90.3337,90.1984,90.1984,32700.0
2015-04-10 15:20:00,100.0,100.02,99.86,99.94,41700.0,90.1984,90.2165,90.0722,90.1443,41700.0
2015-04-10 15:30:00,99.95,100.0,99.82,100.0,58600.0,90.1533,90.1984,90.0361,90.1984,58600.0
2015-04-10 15:40:00,99.99,100.08,99.98,100.05,33200.0,90.1894,90.2706,90.1804,90.2435,33200.0
2015-04-10 15:50:00,100.02,100.09,99.96,100.03,47300.0,90.2165,90.2796,90.1624,90.2255,47300.0
2015-04-13 09:30:00,100.39,100.65,100.24,100.65,46600.0,90.5502,90.7847,90.4149,90.7847,46600.0
2015-04-13 09:40:00,100.65,100.82,100.37,100.43,192800.0,90.7847,90.9381,90.5322,90.5863,192800.0
2015-04-13 09:50:00,100.46,100.68,100.45,100.62,41300.0,90.6134,90.8118,90.6043,90.7577,41300.0
2015-04-13 10:00:00,100.71,100.95,100.68,100.9,16000.0,90.8389,91.0553,90.8118,91.0102,16000.0
2015-04-13 10:10:00,100.89,100.99,100.87,100.96,13500.0,91.0012,91.0914,90.9832,91.0643,13500.0
2015-04-13 10:20:00,100.96,100.99,100.73,100.79,27400.0,91.0643,91.0914,90.8569,90.911,27400.0
2015-04-13 10:30:00,100.81,100.88,100.49,100.54,44400.0,90.929,90.9922,90.6404,90.6855,44400.0
2015-04-13 10:40:00,100.56,100.6,100.47,100.52,18300.0,90.7036,90.7396,90.6224,90.6675,18300.0
2015-04-13 10:50:00,100.52,100.53,100.41,100.43,6000.0,90.6675,90.6765,90.5683,90.5863,6000.0
2015-04-13 11:00:00,100.47,100.57,100.34,100.54,20900.0,90.6224,90.7126,90.5051,90.6855,20900.0
2015-04-13 11:10:00,100.55,100.72,100.39,100.7,14200.0,90.6945,90.8479,90.5502,90.8298,14200.0
2015-04-13 11:20:00,100.71,100.92,100.64,100.7,10900.0,90.8389,91.0283,90.7757,90.8298,10900.0
2015-04-13 11:30:00,100.67,100.98,100.67,100.94,28600.0,90.8028,91.0824,90.8028,91.0463,28600.0
2015-04-13 11:40:00,100.94,100.99,100.71,100.71,17000.0,91.0463,91.0914,90.8389,90.8389,17000.0
2015-04-13 11:50:00,100.74,100.74,100.39,100.41,4800.0,90.8659,90.8659,90.5502,90.5683,4800.0
2015-04-13 12:00:00,100.44,100.58,100.44,100.45,5400.0,90.5953,90.7216,90.5953,90.6043,5400.0
2015-04-13 12:10:00,100.39,100.39,100.25,100.31,4300.0,90.5502,90.5502,90.4239,90.4781,4300.0
2015-04-13 12:20:00,100.32,100.35,100.3,100.3,1000.0,90.4871,90.5141,90.469,90.469,1000.0
2015-04-13 12:30:00,100.29,100.39,100.27,100.38,4900.0,90.46,90.5502,90.442,90.5412,4900.0
2015-04-13 12:40:00,100.33,100.33,100.18,100.19,5800.0,90.4961,90.4961,90.3608,90.3698,5800.0
2015-04-13 12:50:00,100.14,100.39,100.1,100.37,7400.0,90.3247,90.5502,90.2886,90.5322,7400.0
2015-04-13 13:00:00,100.35,100.37,100.23,100.27,4200.0,90.5141,90.5322,90.4059,90.442,4200.0
2015-04-13 13:10:00,100.28,100.33,100.18,100.24,11100.0,90.451,90.4961,90.3608,90.4149,11100.0
2015-04-13 13:20:00,100.27,100.27,99.88,99.93,16800.0,90.442,90.442,90.0902,90.1353,16800.0
2015-04-13 13:30:00,99.9,99.98,99.73,99.83,11100.0,90.1082,90.1804,89.9549,90.0451,11100.0
2015-04-13 13:40:00,99.85,99.87,99.64,99.78,4100.0,90.0631,90.0812,89.8737,90.0,4100.0
2015-04-13 13:50:00,99.71,99.81,99.68,99.81,5100.0,89.9369,90.0271,89.9098,90.0271,5100.0
2015-04-13 14:00:00,99.85,99.97,99.84,99.94,5500.0,90.0631,90.1714,90.0541,90.1443,5500.0
2015-04-13 14:10:00,99.99,99.99,99.69,99.84,12800.0,90.1894,90.1894,89.9188,90.0541,12800.0
2015-04-13 14:20:00,99.81,99.87,99.73,99.83,6000.0,90.0271,90.0812,89.9549,90.0451,6000.0
2015-04-13 14:30:00,99.84,100.01,99.79,100.01,4400.0,90.0541,90.2075,90.009,90.2075,4400.0
2015-04-13 14:40:00,100.0,100.09,99.91,99.93,7400.0,90.1984,90.2796,90.1173,90.1353,7400.0
2015-04-13 14:50:00,99.97,100.13,99.96,100.08,7100.0,90.1714,90.3157,90.1624,90.2706,7100.0
2015-04-13 15:00:00,100.05,100.11,99.96,100.1,15900.0,90.2435,90.2977,90.1624,90.2886,15900.0
2015-04-13 15:10:00,100.1,100.13,99.84,99.88,13600.0,90.2886,90.3157,90.0541,90.0902,13600.0
2015-04-13 15:20:00,99.91,99.91,99.59,99.74,62500.0,90.1173,90.1173,89.8286,89.9639,62500.0
2015-04-13 15:30:00,99.74,99.85,99.65,99.8,53600.0,89.9639,90.0631,89.8827,90.018,53600.0
2015-04-13 15:40:00,99.8,99.85,99.69,99.82,32500.0,90.018,90.0631,89.9188,90.0361,32500.0
2015-04-13 15:50:00,99.82,99.85,99.7,99.8,53700.0,90.0361,90.0631,89.9278,90.018,53700.0
2015-04-14 09:30:00,100.86,100.97,100.77,100.82,46300.0,90.9741,91.0734,90.893,90.9381,46300.0
2015-04-14 09:40:00,100.9,100.9,100.06,100.07,40000.0,91.0102,91.0102,90.2526,90.2616,40000.0
2015-04-14 09:50:00,100.1,100.33,100.05,100.28,28400.0,90.2886,90.4961,90.2435,90.451,28400.0
2015-04-14 10:00:00,100.28,100.29,99.82,99.89,63100.0,90.451,90.46,90.0361,90.0992,63100.0
2015-04-14 10:10:00,99.9,99.96,99.8,99.82,67200.0,90.1082,90.1624,90.018,90.0361,67200.0
2015-04-14 10:20:00,99.86,99.99,99.83,99.95,23200.0,90.0722,90.1894,90.0451,90.1533,23200.0
2015-04-14 10:30:00,99.93,99.93,99.57,99.76,108500.0,90.1353,90.1353,89.8106,89.982,108500.0
2015-04-14 10:40:00,99.74,100.32,99.73,100.32,28900.0,89.9639,90.4871,89.9549,90.4871,28900.0
2015-04-14 10:50:00,100.36,100.36,99.98,100.03,24400.0,90.5232,90.5232,90.1804,90.2255,24400.0
2015-04-14 11:00:00,100.06,100.2,99.94,100.07,23100.0,90.2526,90.3788,90.1443,90.2616,23100.0
2015-04-14 11:10:00,100.07,100.39,100.05,100.36,36900.0,90.2616,90.5502,90.2435,90.5232,36900.0
2015-04-14 11:20:00,100.34,100.51,100.29,100.44,32300.0,90.5051,90.6585,90.46,90.5953,32300.0
2015-04-14 11:30:00,100.45,100.48,99.93,99.98,23500.0,90.6043,90.6314,90.1353,90.1804,23500.0
2015-04-14 11:40:00,99.99,100.02,99.92,99.92,2100.0,90.1894,90.2165,90.1263,90.1263,2100.0
2015-04-14 11:50:00,99.89,99.89,99.79,99.83,8800.0,90.0992,90.0992,90.009,90.0451,8800.0
2015-04-14 12:00:00,99.82,99.85,99.76,99.83,9800.0,90.0361,90.0631,89.982,90.0451,9800.0
2015-04-14 12:10:00,99.8,99.85,99.76,99.8,3600.0,90.018,90.0631,89.982,90.018,3600.0
2015-04-14 12:20:00,99.8,99.8,99.61,99.7,11500.0,90.018,90.018,89.8467,89.9278,11500.0
2015-04-14 12:30:00,99.71,99.88,99.69,99.73,5100.0,89.9369,90.0902,89.9188,89.9549,5100.0
2015-04-14 12:40:00,99.74,99.94,99.72,99.87,12400.0,89.9639,90.1443,89.9459,90.0812,12400.0
2015-04-14 12:50:00,99.89,100.06,99.88,99.98,22100.0,90.0992,90.2526,90.0902,90.1804,22100.0
2015-04-14 13:00:00,99.99,100.04,99.85,99.86,6500.0,90.1894,90.2345,90.0631,90.0722,6500.0
2015-04-14 13:10:00,99.85,99.85,99.61,99.62,7500.0,90.0631,90.0631,89.8467,89.8557,7500.0
2015-04-14 13:20:00,99.65,99.83,99.63,99.83,7000.0,89.8827,90.0451,89.8647,90.0451,7000.0
2015-04-14 13:30:00,99.85,99.98,99.71,99.8,8400.0,90.0631,90.1804,89.9369,90.018,8400.0
2015-04-14 13:40:00,99.8,100.0,99.8,99.99,16100.0,90.018,90.1984,90.018,90.1894,16100.0
2015-04-14 13:50:00,99.97,99.97,99.81,99.84,6700.0,90.1714,90.1714,90.0271,90.0541,6700.0
2015-04-14 14:00:00,99.84,99.84,99.64,99.77,15300.0,90.0541,90.0541,89.8737,89.991,15300.0
2015-04-14 14:10:00,99.77,99.84,99.7,99.83,8400.0,89.991,90.0541,89.9278,90.0451,8400.0
2015-04-14 14:20:00,99.87,100.0,99.86,99.98,17600.0,90.0812,90.1984,90.0722,90.1804,17600.0
2015-04-14 14:30:00,99.99,100.0,99.81,99.84,10600.0,90.1894,90.1984,90.0271,90.0541,10600.0
2015-04-14 14:40:00,99.83,100.08,99.81,100.04,18400.0,90.0451,90.2706,90.0271,90.2345,18400.0
2015-04-14 14:50:00,100.06,100.17,99.95,100.11,12200.0,90.2526,90.3518,90.1533,90.2977,12200.0
2015-04-14 15:00:00,100.09,100.39,100.08,100.3,37100.0,90.2796,90.5502,90.2706,90.469,37100.0
2015-04-14 15:10:00,100.3,100.3,100.01,100.02,16300.0,90.469,90.469,90.2075,90.2165,16300.0
2015-04-14 15:20:00,100.01,100.21,99.87,99.88,35300.0,90.2075,90.3879,90.0812,90.0902,35300.0
2015-04-14 15:30:00,99.86,100.03,99.83,100.01,31300.0,90.0722,90.2255,90.0451,90.2075,31300.0
2015-04-14 15:40:00,99.98,100.03,99.83,100.0,30300.0,90.1804,90.2255,90.0451,90.1984,30300.0
2015-04-14 15:50:00,100.01,100.02,99.88,99.99,60600.0,90.2075,90.2165,90.0902,90.1894,60600.0
2015-04-15 09:30:00,100.06,100.08,98.2,99.14,381300.0,90.2526,90.2706,88.5749,89.4227,381300.0
2015-04-15 09:40:00,99.27,99.31,98.6,98.73,184200.0,89.54,89.5761,88.9357,89.0529,184200.0
2015-04-15 09:50:00,98.78,98.9,97.9,98.04,172900.0,89.098,89.2063,88.3043,88.4306,172900.0
2015-04-15 10:00:00,98.05,98.4,97.01,97.19,231600.0,88.4396,88.7553,87.5015,87.6639,231600.0
2015-04-15 10:10:00,97.22,97.88,96.81,97.42,163500.0,87.6909,88.2862,87.3211,87.8713,163500.0
2015-04-15 10:20:00,97.44,97.48,96.39,96.72,188900.0,87.8894,87.9254,86.9423,87.2399,188900.0
2015-04-15 10:30:00,96.76,96.81,96.31,96.58,123200.0,87.276,87.3211,86.8701,87.1137,123200.0
2015-04-15 10:40:00,96.56,96.58,96.19,96.46,69600.0,87.0956,87.1137,86.7619,87.0054,69600.0
2015-04-15 10:50:00,96.46,96.81,96.42,96.47,86600.0,87.0054,87.3211,86.9693,87.0144,86600.0
2015-04-15 11:00:00,96.49,96.61,96.21,96.46,53700.0,87.0325,87.1407,86.7799,87.0054,53700.0
2015-04-15 11:10:00,96.44,96.51,96.29,96.42,65500.0,86.9874,87.0505,86.8521,86.9693,65500.0
2015-04-15 11:20:00,96.42,96.84,96.4,96.84,61500.0,86.9693,87.3482,86.9513,87.3482,61500.0
2015-04-15 11:30:00,96.75,96.89,96.66,96.66,29200.0,87.267,87.3933,87.1858,87.1858,29200.0
2015-04-15 11:40:00,96.67,96.69,96.46,96.5,24300.0,87.1948,87.2129,87.0054,87.0415,24300.0
2015-04-15 11:50:00,96.53,96.65,96.46,96.62,23400.0,87.0686,87.1768,87.0054,87.1497,23400.0
2015-04-15 12:00:00,96.62,96.92,96.62,96.86,17700.0,87.1497,87.4203,87.1497,87.3662,17700.0
2015-04-15 12:10:00,96.85,96.91,96.63,96.67,8400.0,87.3572,87.4113,87.1588,87.1948,8400.0
2015-04-15 12:20:00,96.67,96.71,96.54,96.6,16100.0,87.1948,87.2309,87.0776,87.1317,16100.0
2015-04-15 12:30:00,96.62,96.69,96.53,96.55,18500.0,87.1497,87.2129,87.0686,87.0866,18500.0
2015-04-15 12:40:00,96.54,96.85,96.5,96.77,49900.0,87.0776,87.3572,87.0415,87.285,49900.0
2015-04-15 12:50:00,96.75,96.8,96.67,96.75,14400.0,87.267,87.3121,87.1948,87.267,14400.0
2015-04-15 13:00:00,96.76,97.02,96.75,96.86,88500.0,87.276,87.5105,87.267,87.3662,88500.0
2015-04-15 13:10:00,96.89,97.09,96.85,97.08,63500.0,87.3933,87.5737,87.3572,87.5646,63500.0
2015-04-15 13:20:00,97.08,97.14,96.9,96.93,57500.0,87.5646,87.6188,87.4023,87.4294,57500.0
2015-04-15 13:30:00,96.94,96.98,96.56,96.7,90000.0,87.4384,87.4744,87.0956,87.2219,90000.0
2015-04-15 13:40:00,96.7,96.73,96.47,96.52,126200.0,87.2219,87.249,87.0144,87.0595,126200.0
2015-04-15 13:50:00,96.5,96.64,96.44,96.54,63700.0,87.0415,87.1678,86.9874,87.0776,63700.0
2015-04-15 14:00:00,96.58,96.64,96.4,96.59,23200.0,87.1137,87.1678,86.9513,87.1227,23200.0
2015-04-15 14:10:00,96.56,96.7,96.5,96.55,73500.0,87.0956,87.2219,87.0415,87.0866,73500.0
2015-04-15 14:20:00,96.55,96.72,96.42,96.56,61700.0,87.0866,87.2399,86.9693,87.0956,61700.0
2015-04-15 14:30:00,96.56,96.56,96.12,96.17,37600.0,87.0956,87.0956,86.6987,86.7438,37600.0
2015-04-15 14:40:00,96.16,96.48,96.12,96.48,22100.0,86.7348,87.0235,86.6987,87.0235,22100.0
2015-04-15 14:50:00,96.5,96.6,96.41,96.42,29100.0,87.0415,87.1317,86.9603,86.9693,29100.0
2015-04-15 15:00:00,96.37,96.61,96.31,96.33,79500.0,86.9242,87.1407,86.8701,86.8882,79500.0
2015-04-15 15:10:00,96.35,96.51,96.27,96.44,45600.0,86.9062,87.0505,86.834,86.9874,45600.0
2015-04-15 15:20:00,96.44,96.52,96.02,96.09,103900.0,86.9874,87.0595,86.6085,86.6717,103900.0
2015-04-15 15:30:00,96.09,96.3,96.03,96.27,95300.0,86.6717,86.8611,86.6176,86.834,95300.0
2015-04-15 15:40:00,96.27,96.44,96.16,96.2,168900.0,86.834,86.9874,86.7348,86.7709,168900.0
2015-04-15 15:50:00,96.17,96.33,95.89,96.14,249800.0,86.7438,86.8882,86.4913,86.7168,249800.0
2015-04-16 09:30:00,94.83,95.07,94.44,94.59,203100.0,85.5352,85.7517,85.1834,85.3187,203100.0
2015-04-16 09:40:00,94.58,94.61,94.18,94.18,125700.0,85.3097,85.3367,84.9489,84.9489,125700.0
2015-04-16 09:50:00,94.18,94.69,94.18,94.55,94300.0,84.9489,85.4089,84.9489,85.2826,94300.0
2015-04-16 10:00:00,94.55,94.62,94.46,94.56,48200.0,85.2826,85.3458,85.2014,85.2916,48200.0
2015-04-16 10:10:00,94.56,94.58,94.21,94.4,80500.0,85.2916,85.3097,84.976,85.1473,80500.0
2015-04-16 10:20:00,94.43,94.48,94.27,94.31,43500.0,85.1744,85.2195,85.0301,85.0662,43500.0
2015-04-16 10:30:00,94.29,94.38,94.16,94.34,98200.0,85.0481,85.1293,84.9309,85.0932,98200.0
2015-04-16 10:40:00,94.34,94.92,94.32,94.73,63300.0,85.0932,85.6164,85.0752,85.445,63300.0
2015-04-16 10:50:00,94.74,94.92,94.52,94.66,59100.0,85.454,85.6164,85.2556,85.3818,59100.0
2015-04-16 11:00:00,94.66,94.73,94.44,94.69,67000.0,85.3818,85.445,85.1834,85.4089,67000.0
2015-04-16 11:10:00,94.69,95.16,94.69,95.15,73100.0,85.4089,85.8328,85.4089,85.8238,73100.0
2015-04-16 11:20:00,95.16,95.44,95.11,95.19,47400.0,85.8328,86.0854,85.7877,85.8599,47400.0
2015-04-16 11:30:00,95.19,95.21,94.76,94.8,68800.0,85.8599,85.8779,85.472,85.5081,68800.0
2015-04-16 11:40:00,94.82,94.82,94.48,94.72,36000.0,85.5262,85.5262,85.2195,85.436,36000.0
2015-04-16 11:50:00,94.72,94.92,94.72,94.92,15100.0,85.436,85.6164,85.436,85.6164,15100.0
2015-04-16 12:00:00,94.93,95.08,94.85,95.03,29100.0,85.6254,85.7607,85.5532,85.7156,29100.0
2015-04-16 12:10:00,95.02,95.12,94.88,94.91,9600.0,85.7066,85.7968,85.5803,85.6073,9600.0
2015-04-16 12:20:00,94.88,94.93,94.74,94.9,9400.0,85.5803,85.6254,85.454,85.5983,9400.0
2015-04-16 12:30:00,94.94,95.01,94.83,94.97,14900.0,85.6344,85.6975,85.5352,85.6615,14900.0
2015-04-16 12:40:00,94.93,95.07,94.92,94.97,12000.0,85.6254,85.7517,85.6164,85.6615,12000.0
2015-04-16 12:50:00,94.97,95.19,94.91,95.02,13800.0,85.6615,85.8599,85.6073,85.7066,13800.0
2015-04-16 13:00:00,95.04,95.11,94.97,95.0,10700.0,85.7246,85.7877,85.6615,85.6885,10700.0
2015-04-16 13:10:00,95.0,95.09,94.91,95.07,9100.0,85.6885,85.7697,85.6073,85.7517,9100.0
2015-04-16 13:20:00,95.05,95.05,94.92,94.97,20500.0,85.7336,85.7336,85.6164,85.6615,20500.0
2015-04-16 13:30:00,94.97,95.07,94.93,94.97,8400.0,85.6615,85.7517,85.6254,85.6615,8400.0
2015-04-16 13:40:00,95.01,95.36,94.95,95.36,12900.0,85.6975,86.0132,85.6434,86.0132,12900.0
2015-04-16 13:50:00,95.4,95.44,95.26,95.28,9100.0,86.0493,86.0854,85.923,85.9411,9100.0
2015-04-16 14:00:00,95.29,95.44,95.23,95.33,11400.0,85.9501,86.0854,85.896,85.9862,11400.0
2015-04-16 14:10:00,95.32,95.47,95.24,95.43,11000.0,85.9772,86.1125,85.905,86.0764,11000.0
2015-04-16 14:20:00,95.43,96.13,95.43,95.72,63100.0,86.0764,86.7078,86.0764,86.3379,63100.0
2015-04-16 14:30:00,95.73,95.88,95.7,95.79,22300.0,86.347,86.4823,86.3199,86.4011,22300.0
2015-04-16 14:40:00,95.76,95.8,95.63,95.71,11500.0,86.374,86.4101,86.2568,86.3289,11500.0
2015-04-16 14:50:00,95.7,95.75,95.47,95.47,8200.0,86.3199,86.365,86.1125,86.1125,8200.0
2015-04-16 15:00:00,95.46,95.56,95.13,95.34,33700.0,86.1034,86.1936,85.8058,85.9952,33700.0
2015-04-16 15:10:00,95.33,95.35,95.05,95.07,28300.0,85.9862,86.0042,85.7336,85.7517,28300.0
2015-04-16 15:20:00,95.05,95.15,94.95,95.11,25400.0,85.7336,85.8238,85.6434,85.7877,25400.0
2015-04-16 15:30:00,95.09,95.3,95.09,95.15,19300.0,85.7697,85.9591,85.7697,85.8238,19300.0
2015-04-16 15:40:00,95.15,95.2,94.92,94.95,43200.0,85.8238,85.8689,85.6164,85.6434,43200.0
2015-04-16 15:50:00,94.95,95.19,94.93,95.13,51200.0,85.6434,85.8599,85.6254,85.8058,51200.0
2015-04-17 09:30:00,94.75,94.75,94.17,94.21,46700.0,85.463,85.463,84.9399,84.976,46700.0
2015-04-17 09:40:00,94.1,94.31,93.97,94.31,58700.0,84.8767,85.0662,84.7595,85.0662,58700.0
2015-04-17 09:50:00,94.31,94.31,94.13,94.29,20700.0,85.0662,85.0662,84.9038,85.0481,20700.0
2015-04-17 10:00:00,94.25,94.36,94.0,94.07,27200.0,85.012,85.1113,84.7865,84.8497,27200.0
2015-04-17 10:10:00,94.08,94.69,93.95,94.63,61200.0,84.8587,85.4089,84.7414,85.3548,61200.0
2015-04-17 10:20:00,94.56,94.97,94.56,94.97,38600.0,85.2916,85.6615,85.2916,85.6615,38600.0
2015-04-17 10:30:00,94.95,95.05,94.63,94.99,49200.0,85.6434,85.7336,85.3548,85.6795,49200.0
2015-04-17 10:40:00,95.0,95.04,94.8,94.83,45300.0,85.6885,85.7246,85.5081,85.5352,45300.0
2015-04-17 10:50:00,94.82,94.87,94.64,94.73,19600.0,85.5262,85.5713,85.3638,85.445,19600.0
2015-04-17 11:00:00,94.72,94.89,94.7,94.85,29100.0,85.436,85.5893,85.4179,85.5532,29100.0
2015-04-17 11:10:00,94.86,95.05,94.73,94.74,22000.0,85.5622,85.7336,85.445,85.454,22000.0
2015-04-17 11:20:00,94.8,94.95,94.78,94.9,30800.0,85.5081,85.6434,85.4901,85.5983,30800.0
2015-04-17 11:30:00,94.9,95.11,94.89,94.95,26700.0,85.5983,85.7877,85.5893,85.6434,26700.0
2015-04-17 11:40:00,94.95,94.96,94.78,94.92,15100.0,85.6434,85.6524,85.4901,85.6164,15100.0
2015-04-17 11:50:00,94.9,94.97,94.78,94.79,62500.0,85.5983,85.6615,85.4901,85.4991,62500.0
2015-04-17 12:00:00,94.81,94.9,94.76,94.81,51300.0,85.5171,85.5983,85.472,85.5171,51300.0
2015-04-17 12:10:00,94.81,94.97,94.75,94.9,79600.0,85.5171,85.6615,85.463,85.5983,79600.0
2015-04-17 12:20:00,94.91,94.93,94.77,94.77,24200.0,85.6073,85.6254,85.4811,85.4811,24200.0
2015-04-17 12:30:00,94.71,94.77,94.56,94.76,32600.0,85.4269,85.4811,85.2916,85.472,32600.0
2015-04-17 12:40:00,94.73,94.74,94.63,94.72,12400.0,85.445,85.454,85.3548,85.436,12400.0
2015-04-17 12:50:00,94.72,94.73,94.5,94.58,16900.0,85.436,85.445,85.2375,85.3097,16900.0
2015-04-17 13:00:00,94.58,94.69,94.55,94.66,25800.0,85.3097,85.4089,85.2826,85.3818,25800.0
2015-04-17 13:10:00,94.65,94.78,94.52,94.76,65500.0,85.3728,85.4901,85.2556,85.472,65500.0
2015-04-17 13:20:00,94.76,94.9,94.75,94.85,22700.0,85.472,85.5983,85.463,85.5532,22700.0
2015-04-17 13:30:00,94.73,94.83,94.67,94.69,7300.0,85.445,85.5352,85.3909,85.4089,7300.0
2015-04-17 13:40:00,94.66,94.66,94.52,94.59,12800.0,85.3818,85.3818,85.2556,85.3187,12800.0
2015-04-17 13:50:00,94.58,94.61,94.25,94.25,12900.0,85.3097,85.3367,85.012,85.012,12900.0
2015-04-17 14:00:00,94.25,94.33,94.13,94.15,59100.0,85.012,85.0842,84.9038,84.9218,59100.0
2015-04-17 14:10:00,94.15,94.23,93.99,94.04,28200.0,84.9218,84.994,84.7775,84.8226,28200.0
2015-04-17 14:20:00,94.04,94.21,93.97,94.2,31600.0,84.8226,84.976,84.7595,84.9669,31600.0
2015-04-17 14:30:00,94.22,94.28,94.19,94.26,10900.0,84.985,85.0391,84.9579,85.0211,10900.0
2015-04-17 14:40:00,94.27,94.43,94.26,94.33,12900.0,85.0301,85.1744,85.0211,85.0842,12900.0
2015-04-17 14:50:00,94.33,94.36,94.29,94.31,4700.0,85.0842,85.1113,85.0481,85.0662,4700.0
2015-04-17 15:00:00,94.32,94.35,94.22,94.32,11600.0,85.0752,85.1022,84.985,85.0752,11600.0
2015-04-17 15:10:00,94.33,94.6,94.33,94.43,17100.0,85.0842,85.3277,85.0842,85.1744,17100.0
2015-04-17 15:20:00,94.44,94.51,94.35,94.5,40400.0,85.1834,85.2465,85.1022,85.2375,40400.0
2015-04-17 15:30:00,94.5,94.69,94.5,94.62,58600.0,85.2375,85.4089,85.2375,85.3458,58600.0
2015-04-17 15:40:00,94.62,94.62,94.49,94.5,57800.0,85.3458,85.3458,85.2285,85.2375,57800.0
2015-04-17 15:50:00,94.5,94.56,94.43,94.51,119900.0,85.2375,85.2916,85.1744,85.2465,119900.0
2015-04-20 09:30:00,94.99,95.37,94.94,95.26,47700.0,85.6795,86.0223,85.6344,85.923,47700.0
2015-04-20 09:40:00,95.26,95.81,95.25,95.63,64900.0,85.923,86.4191,85.914,86.2568,64900.0
2015-04-20 09:50:00,95.69,95.72,95.37,95.42,16900.0,86.3109,86.3379,86.0223,86.0674,16900.0
2015-04-20 10:00:00,95.53,95.73,95.47,95.72,22400.0,86.1666,86.347,86.1125,86.3379,22400.0
2015-04-20 10:10:00,95.66,95.66,95.4,95.58,9600.0,86.2838,86.2838,86.0493,86.2117,9600.0
2015-04-20 10:20:00,95.62,95.7,95.54,95.61,10900.0,86.2478,86.3199,86.1756,86.2387,10900.0
2015-04-20 10:30:00,95.59,95.75,95.54,95.69,14700.0,86.2207,86.365,86.1756,86.3109,14700.0
2015-04-20 10:40:00,95.7,95.81,95.62,95.73,14100.0,86.3199,86.4191,86.2478,86.347,14100.0
2015-04-20 10:50:00,95.75,95.98,95.75,95.93,10400.0,86.365,86.5725,86.365,86.5274,10400.0
2015-04-20 11:00:00,96.02,96.06,95.92,95.92,14700.0,86.6085,86.6446,86.5183,86.5183,14700.0
2015-04-20 11:10:00,95.91,95.93,95.78,95.9,16100.0,86.5093,86.5274,86.3921,86.5003,16100.0
2015-04-20 11:20:00,95.92,95.99,95.8,95.99,16200.0,86.5183,86.5815,86.4101,86.5815,16200.0
2015-04-20 11:30:00,96.04,96.12,95.74,95.95,23500.0,86.6266,86.6987,86.356,86.5454,23500.0
2015-04-20 11:40:00,95.96,96.02,95.95,95.98,4200.0,86.5544,86.6085,86.5454,86.5725,4200.0
2015-04-20 11:50:00,95.96,96.02,95.89,95.95,5600.0,86.5544,86.6085,86.4913,86.5454,5600.0
2015-04-20 12:00:00,95.9,95.91,95.77,95.88,6900.0,86.5003,86.5093,86.383,86.4823,6900.0
2015-04-20 12:10:00,95.82,95.86,95.74,95.81,4700.0,86.4281,86.4642,86.356,86.4191,4700.0
2015-04-20 12:20:00,95.8,95.85,95.73,95.85,9800.0,86.4101,86.4552,86.347,86.4552,9800.0
2015-04-20 12:30:00,95.8,95.9,95.74,95.8,7900.0,86.4101,86.5003,86.356,86.4101,7900.0
2015-04-20 12:40:00,95.8,95.83,95.77,95.81,7200.0,86.4101,86.4372,86.383,86.4191,7200.0
2015-04-20 12:50:00,95.82,95.93,95.81,95.93,8300.0,86.4281,86.5274,86.4191,86.5274,8300.0
2015-04-20 13:00:00,95.97,96.11,95.95,96.11,10600.0,86.5634,86.6897,86.5454,86.6897,10600.0
2015-04-20 13:10:00,96.11,96.23,96.06,96.06,13400.0,86.6897,86.798,86.6446,86.6446,13400.0
2015-04-20 13:20:00,96.07,96.09,95.97,96.04,10600.0,86.6536,86.6717,86.5634,86.6266,10600.0
2015-04-20 13:30:00,96.04,96.1,95.97,95.98,12900.0,86.6266,86.6807,86.5634,86.5725,12900.0
2015-04-20 13:40:00,95.99,96.03,95.97,96.02,9900.0,86.5815,86.6176,86.5634,86.6085,9900.0
2015-04-20 13:50:00,96.0,96.03,95.97,96.0,18100.0,86.5905,86.6176,86.5634,86.5905,18100.0
2015-04-20 14:00:00,96.0,96.02,95.93,95.93,15700.0,86.5905,86.6085,86.5274,86.5274,15700.0
2015-04-20 14:10:00,95.93,95.97,95.92,95.96,19800.0,86.5274,86.5634,86.5183,86.5544,19800.0
2015-04-20 14:20:00,95.96,96.02,95.93,96.02,19900.0,86.5544,86.6085,86.5274,86.6085,19900.0
2015-04-20 14:30:00,96.0,96.03,95.95,96.01,8600.0,86.5905,86.6176,86.5454,86.5995,8600.0
2015-04-20 14:40:00,96.02,96.06,95.99,96.06,15900.0,86.6085,86.6446,86.5815,86.6446,15900.0
2015-04-20 14:50:00,96.06,96.13,95.98,96.12,12700.0,86.6446,86.7078,86.5725,86.6987,12700.0
2015-04-20 15:00:00,96.14,96.15,96.01,96.13,20800.0,86.7168,86.7258,86.5995,86.7078,20800.0
2015-04-20 15:10:00,96.12,96.19,96.12,96.19,40900.0,86.6987,86.7619,86.6987,86.7619,40900.0
2015-04-20 15:20:00,96.19,96.19,96.13,96.19,30100.0,86.7619,86.7619,86.7078,86.7619,30100.0
2015-04-20 15:30:00,96.19,96.24,96.17,96.22,28600.0,86.7619,86.807,86.7438,86.7889,28600.0
2015-04-20 15:40:00,96.21,96.24,96.15,96.17,103900.0,86.7799,86.807,86.7258,86.7438,103900.0
2015-04-20 15:50:00,96.16,96.16,95.99,96.13,91100.0,86.7348,86.7348,86.5815,86.7078,91100.0
2015-04-21 09:30:00,98.24,98.49,98.07,98.25,83300.0,88.6109,88.8364,88.4576,88.62,83300.0
2015-04-21 09:40:00,98.23,98.29,98.0,98.07,52000.0,88.6019,88.656,88.3945,88.4576,52000.0
2015-04-21 09:50:00,98.14,98.27,97.94,98.0,45700.0,88.5208,88.638,88.3404,88.3945,45700.0
2015-04-21 10:00:00,98.0,98.0,97.47,97.82,119700.0,88.3945,88.3945,87.9164,88.2321,119700.0
2015-04-21 10:10:00,97.84,97.99,97.71,97.79,39400.0,88.2502,88.3855,88.1329,88.2051,39400.0
2015-04-21 10:20:00,97.81,97.83,97.53,97.6,86800.0,88.2231,88.2411,87.9705,88.0337,86800.0
2015-04-21 10:30:00,97.63,98.0,97.53,97.84,147300.0,88.0607,88.3945,87.9705,88.2502,147300.0
2015-04-21 10:40:00,97.84,98.0,97.71,98.0,116800.0,88.2502,88.3945,88.1329,88.3945,116800.0
2015-04-21 10:50:00,98.0,98.46,98.0,98.21,55800.0,88.3945,88.8094,88.3945,88.5839,55800.0
2015-04-21 11:00:00,98.21,98.49,98.18,98.48,56500.0,88.5839,88.8364,88.5568,88.8274,56500.0
2015-04-21 11:10:00,98.49,98.74,98.37,98.67,43400.0,88.8364,89.0619,88.7282,88.9988,43400.0
2015-04-21 11:20:00,98.67,98.72,98.45,98.45,32000.0,88.9988,89.0439,88.8004,88.8004,32000.0
2015-04-21 11:30:00,98.46,98.57,98.27,98.27,14500.0,88.8094,88.9086,88.638,88.638,14500.0
2015-04-21 11:40:00,98.19,98.2,97.85,97.85,7300.0,88.5659,88.5749,88.2592,88.2592,7300.0
2015-04-21 11:50:00,97.87,97.87,97.74,97.74,12300.0,88.2772,88.2772,88.16,88.16,12300.0
2015-04-21 12:00:00,97.77,97.77,97.49,97.5,12100.0,88.187,88.187,87.9345,87.9435,12100.0
2015-04-21 12:10:00,97.49,97.63,97.43,97.56,35300.0,87.9345,88.0607,87.8803,87.9976,35300.0
2015-04-21 12:20:00,97.59,97.63,97.39,97.55,15200.0,88.0247,88.0607,87.8443,87.9886,15200.0
2015-04-21 12:30:00,97.53,97.55,97.09,97.4,38800.0,87.9705,87.9886,87.5737,87.8533,38800.0
2015-04-21 12:40:00,97.4,97.4,97.23,97.34,5300.0,87.8533,87.8533,87.6999,87.7992,5300.0
2015-04-21 12:50:00,97.35,97.35,97.19,97.23,27800.0,87.8082,87.8082,87.6639,87.6999,27800.0
2015-04-21 13:00:00,97.24,97.32,97.19,97.2,7900.0,87.709,87.7811,87.6639,87.6729,7900.0
2015-04-21 13:10:00,97.2,97.32,97.19,97.3,11300.0,87.6729,87.7811,87.6639,87.7631,11300.0
2015-04-21 13:20:00,97.31,97.55,97.3,97.54,23900.0,87.7721,87.9886,87.7631,87.9796,23900.0
2015-04-21 13:30:00,97.53,97.54,97.38,97.38,8700.0,87.9705,87.9796,87.8352,87.8352,8700.0
2015-04-21 13:40:00,97.38,97.57,97.38,97.42,19600.0,87.8352,88.0066,87.8352,87.8713,19600.0
2015-04-21 13:50:00,97.41,97.58,97.4,97.56,21400.0,87.8623,88.0156,87.8533,87.9976,21400.0
2015-04-21 14:00:00,97.56,97.56,97.42,97.49,12000.0,87.9976,87.9976,87.8713,87.9345,12000.0
2015-04-21 14:10:00,97.48,97.56,97.44,97.45,17200.0,87.9254,87.9976,87.8894,87.8984,17200.0
2015-04-21 14:20:00,97.44,97.66,97.4,97.66,14800.0,87.8894,88.0878,87.8533,88.0878,14800.0
2015-04-21 14:30:00,97.65,97.65,97.47,97.5,10200.0,88.0788,88.0788,87.9164,87.9435,10200.0
2015-04-21 14:40:00,97.52,97.7,97.52,97.7,19600.0,87.9615,88.1239,87.9615,88.1239,19600.0
2015-04-21 14:50:00,97.65,97.73,97.57,97.66,29300.0,88.0788,88.1509,88.0066,88.0878,29300.0
2015-04-21 15:00:00,97.66,97.75,97.64,97.75,28400.0,88.0878,88.169,88.0698,88.169,28400.0
2015-04-21 15:10:00,97.74,97.91,97.73,97.74,39900.0,88.16,88.3133,88.1509,88.16,39900.0
2015-04-21 15:20:00,97.74,97.8,97.64,97.77,60000.0,88.16,88.2141,88.0698,88.187,60000.0
2015-04-21 15:30:00,97.78,97.8,97.65,97.68,39500.0,88.196,88.2141,88.0788,88.1058,39500.0
2015-04-21 15:40:00,97.67,97.86,97.67,97.8,118400.0,88.0968,88.2682,88.0968,88.2141,118400.0
2015-04-21 15:50:00,97.79,97.96,97.72,97.75,266800.0,88.2051,88.3584,88.1419,88.169,266800.0
2015-04-22 09:30:00,109.82,111.2,109.58,110.18,584300.0,99.0559,100.3007,98.8395,99.3806,584300.0
2015-04-22 09:40:00,110.2,110.21,108.39,108.82,367800.0,99.3987,99.4077,97.7661,98.1539,367800.0
2015-04-22 09:50:00,108.87,109.48,108.78,109.43,181300.0,98.199,98.7493,98.1179,98.7042,181300.0
2015-04-22 10:00:00,109.43,109.45,108.04,108.38,134900.0,98.7042,98.7222,97.4504,97.7571,134900.0
2015-04-22 10:10:00,108.32,108.84,108.0,108.62,75700.0,97.703,98.172,97.4143,97.9735,75700.0
2015-04-22 10:20:00,108.55,108.59,108.02,108.07,121200.0,97.9104,97.9465,97.4324,97.4775,121200.0
2015-04-22 10:30:00,108.05,108.07,107.45,107.56,161300.0,97.4594,97.4775,96.9182,97.0174,161300.0
2015-04-22 10:40:00,107.56,108.05,107.35,107.91,122700.0,97.0174,97.4594,96.828,97.3331,122700.0
2015-04-22 10:50:00,107.92,108.0,107.61,107.81,55000.0,97.3422,97.4143,97.0625,97.2429,55000.0
2015-04-22 11:00:00,107.81,108.63,107.63,108.61,155100.0,97.2429,97.9826,97.0806,97.9645,155100.0
2015-04-22 11:10:00,108.6,108.73,108.27,108.45,77300.0,97.9555,98.0728,97.6579,97.8202,77300.0
2015-04-22 11:20:00,108.45,109.01,108.28,109.0,83200.0,97.8202,98.3253,97.6669,98.3163,83200.0
2015-04-22 11:30:00,109.01,109.05,108.45,108.67,54100.0,98.3253,98.3614,97.8202,98.0186,54100.0
2015-04-22 11:40:00,108.68,108.77,108.5,108.63,18500.0,98.0277,98.1088,97.8653,97.9826,18500.0
2015-04-22 11:50:00,108.62,108.66,108.28,108.45,24000.0,97.9735,98.0096,97.6669,97.8202,24000.0
2015-04-22 12:00:00,108.51,108.56,108.15,108.21,23800.0,97.8743,97.9194,97.5496,97.6037,23800.0
2015-04-22 12:10:00,108.18,108.2,108.02,108.05,43100.0,97.5767,97.5947,97.4324,97.4594,43100.0
2015-04-22 12:20:00,108.04,108.23,108.0,108.23,18100.0,97.4504,97.6218,97.4143,97.6218,18100.0
2015-04-22 12:30:00,108.22,108.29,108.14,108.26,19800.0,97.6128,97.6759,97.5406,97.6488,19800.0
2015-04-22 12:40:00,108.25,108.27,108.17,108.24,24900.0,97.6398,97.6579,97.5677,97.6308,24900.0
2015-04-22 12:50:00,108.25,108.49,108.25,108.38,42800.0,97.6398,97.8563,97.6398,97.7571,42800.0
2015-04-22 13:00:00,108.39,108.39,107.66,107.86,78600.0,97.7661,97.7661,97.1076,97.288,78600.0
2015-04-22 13:10:00,107.88,107.98,107.02,107.14,137700.0,97.3061,97.3963,96.5304,96.6386,137700.0
2015-04-22 13:20:00,107.12,107.49,107.0,107.14,78600.0,96.6206,96.9543,96.5123,96.6386,78600.0
2015-04-22 13:30:00,107.09,107.17,106.75,106.76,87000.0,96.5935,96.6657,96.2868,96.2959,87000.0
2015-04-22 13:40:00,106.78,107.58,106.75,107.5,103700.0,96.3139,97.0355,96.2868,96.9633,103700.0
2015-04-22 13:50:00,107.52,107.52,106.93,106.95,46100.0,96.9814,96.9814,96.4492,96.4672,46100.0
2015-04-22 14:00:00,106.95,107.46,106.95,107.29,38500.0,96.4672,96.9272,96.4672,96.7739,38500.0
2015-04-22 14:10:00,107.33,107.33,106.87,106.94,30100.0,96.81,96.81,96.3951,96.4582,30100.0
2015-04-22 14:20:00,106.99,106.99,106.62,106.7,36300.0,96.5033,96.5033,96.1696,96.2417,36300.0
2015-04-22 14:30:00,106.68,106.8,106.38,106.68,68600.0,96.2237,96.3319,95.9531,96.2237,68600.0
2015-04-22 14:40:00,106.71,107.18,106.71,107.15,43800.0,96.2508,96.6747,96.2508,96.6476,43800.0
2015-04-22 14:50:00,107.15,107.35,107.14,107.25,36800.0,96.6476,96.828,96.6386,96.7378,36800.0
2015-04-22 15:00:00,107.27,107.27,106.96,107.06,39200.0,96.7559,96.7559,96.4763,96.5665,39200.0
2015-04-22 15:10:00,107.07,107.3,107.03,107.28,35600.0,96.5755,96.7829,96.5394,96.7649,35600.0
2015-04-22 15:20:00,107.26,107.75,107.26,107.65,91700.0,96.7468,97.1888,96.7468,97.0986,91700.0
2015-04-22 15:30:00,107.66,107.81,107.54,107.81,79500.0,97.1076,97.2429,96.9994,97.2429,79500.0
2015-04-22 15:40:00,107.8,107.94,107.71,107.8,121000.0,97.2339,97.3602,97.1527,97.2339,121000.0
2015-04-22 15:50:00,107.82,107.88,107.66,107.8,221500.0,97.252,97.3061,97.1076,97.2339,221500.0
2015-04-23 09:30:00,108.84,108.96,107.79,107.98,123600.0,98.172,98.2802,97.2249,97.3963,123600.0
2015-04-23 09:40:00,107.97,108.16,107.86,108.06,47000.0,97.3873,97.5586,97.288,97.4684,47000.0
2015-04-23 09:50:00,108.12,108.17,107.77,107.87,30800.0,97.5226,97.5677,97.2069,97.2971,30800.0
2015-04-23 10:00:00,107.86,108.11,107.8,107.9,27100.0,97.288,97.5135,97.2339,97.3241,27100.0
2015-04-23 10:10:00,107.96,108.3,107.92,108.11,21800.0,97.3782,97.6849,97.3422,97.5135,21800.0
2015-04-23 10:20:00,108.11,108.42,107.98,108.3,27400.0,97.5135,97.7932,97.3963,97.6849,27400.0
2015-04-23 10:30:00,108.25,108.54,108.25,108.4,17700.0,97.6398,97.9014,97.6398,97.7751,17700.0
2015-04-23 10:40:00,108.42,108.6,108.21,108.29,40200.0,97.7932,97.9555,97.6037,97.6759,40200.0
2015-04-23 10:50:00,108.41,108.42,107.99,108.07,16600.0,97.7841,97.7932,97.4053,97.4775,16600.0
2015-04-23 11:00:00,108.09,108.15,108.0,108.12,24400.0,97.4955,97.5496,97.4143,97.5226,24400.0
2015-04-23 11:10:00,108.11,108.11,107.98,108.02,12500.0,97.5135,97.5135,97.3963,97.4324,12500.0
2015-04-23 11:20:00,108.0,108.17,107.95,108.12,28400.0,97.4143,97.5677,97.3692,97.5226,28400.0
2015-04-23 11:30:00,108.12,108.12,107.83,107.83,28000.0,97.5226,97.5226,97.261,97.261,28000.0
2015-04-23 11:40:00,107.8,107.82,107.46,107.48,15800.0,97.2339,97.252,96.9272,96.9453,15800.0
2015-04-23 11:50:00,107.5,107.95,107.5,107.88,11100.0,96.9633,97.3692,96.9633,97.3061,11100.0
2015-04-23 12:00:00,107.94,107.98,107.56,107.56,9200.0,97.3602,97.3963,97.0174,97.0174,9200.0
2015-04-23 12:10:00,107.56,107.65,107.51,107.61,22500.0,97.0174,97.0986,96.9723,97.0625,22500.0
2015-04-23 12:20:00,107.62,107.75,107.6,107.71,19400.0,97.0716,97.1888,97.0535,97.1527,19400.0
2015-04-23 12:30:00,107.73,108.06,107.61,108.04,16400.0,97.1708,97.4684,97.0625,97.4504,16400.0
2015-04-23 12:40:00,108.07,108.57,108.07,108.55,37700.0,97.4775,97.9284,97.4775,97.9104,37700.0
2015-04-23 12:50:00,108.55,108.6,108.5,108.56,13100.0,97.9104,97.9555,97.8653,97.9194,13100.0
2015-04-23 13:00:00,108.58,108.63,108.48,108.54,21900.0,97.9375,97.9826,97.8473,97.9014,21900.0
2015-04-23 13:10:00,108.58,108.58,108.39,108.52,15600.0,97.9375,97.9375,97.7661,97.8833,15600.0
2015-04-23 13:20:00,108.52,108.52,108.39,108.4,14300.0,97.8833,97.8833,97.7661,97.7751,14300.0
2015-04-23 13:30:00,108.4,108.43,108.24,108.25,14900.0,97.7751,97.8022,97.6308,97.6398,14900.0
2015-04-23 13:40:00,108.24,108.55,108.24,108.55,11900.0,97.6308,97.9104,97.6308,97.9104,11900.0
2015-04-23 13:50:00,108.55,108.6,108.5,108.56,14700.0,97.9104,97.9555,97.8653,97.9194,14700.0
2015-04-23 14:00:00,108.54,108.61,108.5,108.61,11800.0,97.9014,97.9645,97.8653,97.9645,11800.0
2015-04-23 14:10:00,108.61,108.63,108.51,108.6,23700.0,97.9645,97.9826,97.8743,97.9555,23700.0
2015-04-23 14:20:00,108.6,108.61,108.32,108.4,50900.0,97.9555,97.9645,97.703,97.7751,50900.0
2015-04-23 14:30:00,108.43,108.45,108.15,108.16,26200.0,97.8022,97.8202,97.5496,97.5586,26200.0
2015-04-23 14:40:00,108.18,108.25,108.14,108.25,22700.0,97.5767,97.6398,97.5406,97.6398,22700.0
2015-04-23 14:50:00,108.26,108.37,108.25,108.37,26000.0,97.6488,97.7481,97.6398,97.7481,26000.0
2015-04-23 15:00:00,108.37,108.54,108.36,108.52,24300.0,97.7481,97.9014,97.739,97.8833,24300.0
2015-04-23 15:10:00,108.52,108.74,108.51,108.64,76200.0,97.8833,98.0818,97.8743,97.9916,76200.0
2015-04-23 15:20:00,108.64,108.64,108.31,108.45,36000.0,97.9916,97.9916,97.6939,97.8202,36000.0
2015-04-23 15:30:00,108.46,108.68,108.45,108.63,34000.0,97.8292,98.0277,97.8202,97.9826,34000.0
2015-04-23 15:40:00,108.62,108.81,108.45,108.79,49400.0,97.9735,98.1449,97.8202,98.1269,49400.0
2015-04-23 15:50:00,108.79,108.81,108.66,108.68,117300.0,98.1269,98.1449,98.0096,98.0277,117300.0
2015-04-24 09:30:00,108.06,108.2,107.81,107.83,55000.0,98.0562,98.1832,97.8293,97.8475,55000.0
2015-04-24 09:40:00,107.89,107.89,107.47,107.47,290200.0,97.9019,97.9019,97.5208,97.5208,290200.0
2015-04-24 09:50:00,107.45,107.46,107.26,107.27,52300.0,97.5026,97.5117,97.3302,97.3393,52300.0
2015-04-24 10:00:00,107.28,107.33,107.0,107.18,69300.0,97.3484,97.3938,97.0943,97.2576,69300.0
2015-04-24 10:10:00,107.18,107.4,107.13,107.24,32600.0,97.2576,97.4573,97.2123,97.3121,32600.0
2015-04-24 10:20:00,107.16,107.31,107.11,107.21,19600.0,97.2395,97.3756,97.1941,97.2849,19600.0
2015-04-24 10:30:00,107.2,107.33,107.16,107.33,28400.0,97.2758,97.3938,97.2395,97.3938,28400.0
2015-04-24 10:40:00,107.31,107.46,107.2,107.39,31100.0,97.3756,97.5117,97.2758,97.4482,31100.0
2015-04-24 10:50:00,107.37,107.67,107.37,107.65,31400.0,97.4301,97.7023,97.4301,97.6841,31400.0
2015-04-24 11:00:00,107.63,107.96,107.61,107.61,25700.0,97.666,97.9654,97.6478,97.6478,25700.0
2015-04-24 11:10:00,107.59,107.77,107.58,107.76,41300.0,97.6297,97.793,97.6206,97.784,41300.0
2015-04-24 11:20:00,107.68,107.76,107.41,107.52,33400.0,97.7114,97.784,97.4664,97.5662,33400.0
2015-04-24 11:30:00,107.54,107.74,107.52,107.66,5300.0,97.5843,97.7658,97.5662,97.6932,5300.0
2015-04-24 11:40:00,107.68,107.71,107.44,107.46,6600.0,97.7114,97.7386,97.4936,97.5117,6600.0
2015-04-24 11:50:00,107.46,107.47,107.3,107.43,8100.0,97.5117,97.5208,97.3665,97.4845,8100.0
2015-04-24 12:00:00,107.41,107.41,107.18,107.32,17100.0,97.4664,97.4664,97.2576,97.3847,17100.0
2015-04-24 12:10:00,107.31,107.32,107.11,107.2,15600.0,97.3756,97.3847,97.1941,97.2758,15600.0
2015-04-24 12:20:00,107.23,107.29,107.14,107.2,12900.0,97.303,97.3575,97.2213,97.2758,12900.0
2015-04-24 12:30:00,107.2,107.25,107.14,107.14,14200.0,97.2758,97.3212,97.2213,97.2213,14200.0
2015-04-24 12:40:00,107.14,107.3,107.12,107.28,19000.0,97.2213,97.3665,97.2032,97.3484,19000.0
2015-04-24 12:50:00,107.27,107.33,107.11,107.21,34000.0,97.3393,97.3938,97.1941,97.2849,34000.0
2015-04-24 13:00:00,107.25,107.33,106.87,106.94,43500.0,97.3212,97.3938,96.9763,97.0399,43500.0
2015-04-24 13:10:00,106.92,106.92,106.61,106.65,42100.0,97.0217,97.0217,96.7404,96.7767,42100.0
2015-04-24 13:20:00,106.65,106.76,106.6,106.65,13700.0,96.7767,96.8765,96.7313,96.7767,13700.0
2015-04-24 13:30:00,106.66,106.88,106.65,106.84,22100.0,96.7858,96.9854,96.7767,96.9491,22100.0
2015-04-24 13:40:00,106.83,106.95,106.79,106.81,10000.0,96.94,97.0489,96.9038,96.9219,10000.0
2015-04-24 13:50:00,106.77,106.94,106.7,106.9,17400.0,96.8856,97.0399,96.8221,97.0036,17400.0
2015-04-24 14:00:00,106.88,106.96,106.84,106.92,28200.0,96.9854,97.058,96.9491,97.0217,28200.0
2015-04-24 14:10:00,106.91,106.94,106.83,106.93,50800.0,97.0126,97.0399,96.94,97.0308,50800.0
2015-04-24 14:20:00,106.93,107.09,106.89,107.09,66700.0,97.0308,97.176,96.9945,97.176,66700.0
2015-04-24 14:30:00,107.15,107.17,107.06,107.15,6300.0,97.2304,97.2486,97.1488,97.2304,6300.0
2015-04-24 14:40:00,107.16,107.28,107.12,107.13,12000.0,97.2395,97.3484,97.2032,97.2123,12000.0
2015-04-24 14:50:00,107.15,107.29,106.97,106.99,17400.0,97.2304,97.3575,97.0671,97.0852,17400.0
2015-04-24 15:00:00,106.97,107.11,106.92,106.98,16700.0,97.0671,97.1941,97.0217,97.0762,16700.0
2015-04-24 15:10:00,106.97,107.1,106.96,106.97,12500.0,97.0671,97.1851,97.058,97.0671,12500.0
2015-04-24 15:20:00,106.97,107.11,106.93,107.0,21400.0,97.0671,97.1941,97.0308,97.0943,21400.0
2015-04-24 15:30:00,107.01,107.1,106.99,107.01,29300.0,97.1034,97.1851,97.0852,97.1034,29300.0
2015-04-24 15:40:00,107.0,107.07,106.96,107.01,31800.0,97.0943,97.1578,97.058,97.1034,31800.0
2015-04-24 15:50:00,107.02,107.2,107.02,107.18,41500.0,97.1125,97.2758,97.1125,97.2576,41500.0
2015-04-27 09:30:00,109.57,110.33,109.41,109.85,170500.0,99.4264,100.116,99.2812,99.6805,170500.0
2015-04-27 09:40:00,109.81,110.3,109.6,109.95,66100.0,99.6442,100.0888,99.4536,99.7712,66100.0
2015-04-27 09:50:00,109.96,110.67,109.93,110.5,144600.0,99.7803,100.4246,99.7531,100.2703,144600.0
2015-04-27 10:00:00,110.5,110.58,110.0,110.32,182700.0,100.2703,100.3429,99.8166,100.107,182700.0
2015-04-27 10:10:00,110.34,110.71,110.33,110.62,192500.0,100.1251,100.4609,100.116,100.3792,192500.0
2015-04-27 10:20:00,110.67,110.82,110.61,110.67,26200.0,100.4246,100.5607,100.3701,100.4246,26200.0
2015-04-27 10:30:00,110.72,110.91,110.42,110.51,40200.0,100.4699,100.6423,100.1977,100.2794,40200.0
2015-04-27 10:40:00,110.49,110.54,110.03,110.12,74300.0,100.2612,100.3066,99.8438,99.9255,74300.0
2015-04-27 10:50:00,110.12,110.26,109.6,110.1,57200.0,99.9255,100.0525,99.4536,99.9073,57200.0
2015-04-27 11:00:00,110.08,110.23,110.05,110.14,21700.0,99.8892,100.0253,99.862,99.9436,21700.0
2015-04-27 11:10:00,110.11,110.38,110.1,110.27,62100.0,99.9164,100.1614,99.9073,100.0616,62100.0
2015-04-27 11:20:00,110.28,110.43,110.05,110.16,47600.0,100.0707,100.2068,99.862,99.9618,47600.0
2015-04-27 11:30:00,110.17,110.44,110.14,110.41,46800.0,99.9708,100.2158,99.9436,100.1886,46800.0
2015-04-27 11:40:00,110.37,110.45,110.2,110.3,19000.0,100.1523,100.2249,99.9981,100.0888,19000.0
2015-04-27 11:50:00,110.32,110.38,109.63,109.64,22900.0,100.107,100.1614,99.4808,99.4899,22900.0
2015-04-27 12:00:00,109.63,109.7,109.42,109.68,36800.0,99.4808,99.5444,99.2903,99.5262,36800.0
2015-04-27 12:10:00,109.63,109.7,109.49,109.63,27700.0,99.4808,99.5444,99.3538,99.4808,27700.0
2015-04-27 12:20:00,109.64,109.67,109.47,109.6,35100.0,99.4899,99.5171,99.3356,99.4536,35100.0
2015-04-27 12:30:00,109.63,110.1,109.63,110.08,16400.0,99.4808,99.9073,99.4808,99.8892,16400.0
2015-04-27 12:40:00,110.09,110.2,109.82,110.04,28400.0,99.8982,99.9981,99.6532,99.8529,28400.0
2015-04-27 12:50:00,110.08,110.21,110.01,110.04,18100.0,99.8892,100.0071,99.8257,99.8529,18100.0
2015-04-27 13:00:00,110.05,110.05,109.89,109.97,11800.0,99.862,99.862,99.7168,99.7894,11800.0
2015-04-27 13:10:00,109.96,109.99,109.63,109.67,50600.0,99.7803,99.8075,99.4808,99.5171,50600.0
2015-04-27 13:20:00,109.64,109.98,109.64,109.96,26300.0,99.4899,99.7984,99.4899,99.7803,26300.0
2015-04-27 13:30:00,109.95,109.96,109.74,109.88,19800.0,99.7712,99.7803,99.5806,99.7077,19800.0
2015-04-27 13:40:00,109.87,109.89,109.61,109.66,28500.0,99.6986,99.7168,99.4627,99.5081,28500.0
2015-04-27 13:50:00,109.64,109.78,109.55,109.58,28900.0,99.4899,99.6169,99.4082,99.4355,28900.0
2015-04-27 14:00:00,109.58,109.63,109.42,109.48,23100.0,99.4355,99.4808,99.2903,99.3447,23100.0
2015-04-27 14:10:00,109.45,109.59,109.29,109.48,28200.0,99.3175,99.4445,99.1723,99.3447,28200.0
2015-04-27 14:20:00,109.47,109.78,109.42,109.7,20500.0,99.3356,99.6169,99.2903,99.5444,20500.0
2015-04-27 14:30:00,109.69,109.72,109.5,109.58,26700.0,99.5353,99.5625,99.3629,99.4355,26700.0
2015-04-27 14:40:00,109.55,109.66,109.54,109.55,18800.0,99.4082,99.5081,99.3992,99.4082,18800.0
2015-04-27 14:50:00,109.57,109.67,109.45,109.61,26300.0,99.4264,99.5171,99.3175,99.4627,26300.0
2015-04-27 15:00:00,109.63,109.65,109.49,109.57,29600.0,99.4808,99.499,99.3538,99.4264,29600.0
2015-04-27 15:10:00,109.57,109.65,109.25,109.3,37500.0,99.4264,99.499,99.136,99.1814,37500.0
2015-04-27 15:20:00,109.32,109.79,109.32,109.73,53200.0,99.1995,99.626,99.1995,99.5716,53200.0
2015-04-27 15:30:00,109.72,109.91,109.67,109.79,68600.0,99.5625,99.7349,99.5171,99.626,68600.0
2015-04-27 15:40:00,109.79,109.84,109.63,109.65,66100.0,99.626,99.6714,99.4808,99.499,66100.0
2015-04-27 15:50:00,109.65,109.77,109.47,109.71,117000.0,99.499,99.6079,99.3356,99.5534,117000.0
2015-04-28 09:30:00,109.75,109.97,109.54,109.61,37400.0,99.5897,99.7894,99.3992,99.4627,37400.0
2015-04-28 09:40:00,109.65,109.73,109.48,109.51,28100.0,99.499,99.5716,99.3447,99.3719,28100.0
2015-04-28 09:50:00,109.44,109.57,109.34,109.43,39100.0,99.3084,99.4264,99.2177,99.2993,39100.0
2015-04-28 10:00:00,109.43,109.47,108.9,109.03,65500.0,99.2993,99.3356,98.8184,98.9364,65500.0
2015-04-28 10:10:00,109.09,109.41,108.87,109.4,22600.0,98.9908,99.2812,98.7912,99.2721,22600.0
2015-04-28 10:20:00,109.41,109.48,109.2,109.2,12200.0,99.2812,99.3447,99.0906,99.0906,12200.0
2015-04-28 10:30:00,109.2,109.75,109.18,109.75,18800.0,99.0906,99.5897,99.0725,99.5897,18800.0
2015-04-28 10:40:00,109.71,109.86,109.57,109.71,14700.0,99.5534,99.6895,99.4264,99.5534,14700.0
2015-04-28 10:50:00,109.71,109.91,109.67,109.78,34300.0,99.5534,99.7349,99.5171,99.6169,34300.0
2015-04-28 11:00:00,109.77,110.04,109.72,109.72,36200.0,99.6079,99.8529,99.5625,99.5625,36200.0
2015-04-28 11:10:00,109.71,109.83,109.53,109.67,41400.0,99.5534,99.6623,99.3901,99.5171,41400.0
2015-04-28 11:20:00,109.58,109.63,109.35,109.37,25600.0,99.4355,99.4808,99.2268,99.2449,25600.0
2015-04-28 11:30:00,109.3,109.74,109.29,109.61,12000.0,99.1814,99.5806,99.1723,99.4627,12000.0
2015-04-28 11:40:00,109.52,109.52,109.06,109.38,6200.0,99.381,99.381,98.9636,99.254,6200.0
2015-04-28 11:50:00,109.39,109.57,109.26,109.5,14100.0,99.2631,99.4264,99.1451,99.3629,14100.0
2015-04-28 12:00:00,109.56,109.71,109.43,109.71,4200.0,99.4173,99.5534,99.2993,99.5534,4200.0
2015-04-28 12:10:00,109.71,109.82,109.64,109.65,5500.0,99.5534,99.6532,99.4899,99.499,5500.0
2015-04-28 12:20:00,109.67,109.85,109.65,109.83,6700.0,99.5171,99.6805,99.499,99.6623,6700.0
2015-04-28 12:30:00,109.83,109.89,109.63,109.63,5800.0,99.6623,99.7168,99.4808,99.4808,5800.0
2015-04-28 12:40:00,109.62,109.65,109.53,109.61,6200.0,99.4718,99.499,99.3901,99.4627,6200.0
2015-04-28 12:50:00,109.6,109.93,109.57,109.67,18200.0,99.4536,99.7531,99.4264,99.5171,18200.0
2015-04-28 13:00:00,109.63,109.87,109.63,109.79,7700.0,99.4808,99.6986,99.4808,99.626,7700.0
2015-04-28 13:10:00,109.8,109.8,109.66,109.78,21200.0,99.6351,99.6351,99.5081,99.6169,21200.0
2015-04-28 13:20:00,109.78,109.88,109.6,109.6,18100.0,99.6169,99.7077,99.4536,99.4536,18100.0
2015-04-28 13:30:00,109.61,109.64,109.44,109.6,16700.0,99.4627,99.4899,99.3084,99.4536,16700.0
2015-04-28 13:40:00,109.57,109.6,109.47,109.53,24900.0,99.4264,99.4536,99.3356,99.3901,24900.0
2015-04-28 13:50:00,109.52,109.55,109.43,109.45,18300.0,99.381,99.4082,99.2993,99.3175,18300.0
2015-04-28 14:00:00,109.43,109.43,109.29,109.36,11300.0,99.2993,99.2993,99.1723,99.2358,11300.0
2015-04-28 14:10:00,109.34,109.41,109.08,109.35,27800.0,99.2177,99.2812,98.9817,99.2268,27800.0
2015-04-28 14:20:00,109.35,109.37,109.23,109.37,6700.0,99.2268,99.2449,99.1179,99.2449,6700.0
2015-04-28 14:30:00,109.32,109.47,109.24,109.47,8300.0,99.1995,99.3356,99.1269,99.3356,8300.0
2015-04-28 14:40:00,109.47,109.51,109.37,109.44,7500.0,99.3356,99.3719,99.2449,99.3084,7500.0
2015-04-28 14:50:00,109.43,109.53,109.39,109.48,20100.0,99.2993,99.3901,99.2631,99.3447,20100.0
2015-04-28 15:00:00,109.44,109.67,109.41,109.61,40800.0,99.3084,99.5171,99.2812,99.4627,40800.0
2015-04-28 15:10:00,109.61,109.71,109.37,109.38,38500.0,99.4627,99.5534,99.2449,99.254,38500.0
2015-04-28 15:20:00,109.4,109.51,109.35,109.51,48800.0,99.2721,99.3719,99.2268,99.3719,48800.0
2015-04-28 15:30:00,109.48,109.62,109.44,109.6,18900.0,99.3447,99.4718,99.3084,99.4536,18900.0
2015-04-28 15:40:00,109.63,109.68,109.58,109.65,12300.0,99.4808,99.5262,99.4355,99.499,12300.0
2015-04-28 15:50:00,109.64,109.84,109.62,109.8,29300.0,99.4899,99.6714,99.4718,99.6351,29300.0
2015-04-29 09:30:00,108.79,109.15,108.73,109.03,30800.0,98.7186,99.0453,98.6642,98.9364,30800.0
2015-04-29 09:40:00,109.01,109.1,108.85,109.1,8700.0,98.9182,98.9999,98.773,98.9999,8700.0
2015-04-29 09:50:00,109.09,109.19,108.95,109.13,8600.0,98.9908,99.0816,98.8638,99.0271,8600.0
2015-04-29 10:00:00,109.07,109.16,108.51,108.9,23800.0,98.9727,99.0543,98.4645,98.8184,23800.0
2015-04-29 10:10:00,108.89,109.0,108.63,108.81,34400.0,98.8093,98.9092,98.5734,98.7367,34400.0
2015-04-29 10:20:00,108.8,108.93,108.38,108.69,80300.0,98.7277,98.8456,98.3466,98.6279,80300.0
2015-04-29 10:30:00,108.74,108.96,108.65,108.96,16900.0,98.6732,98.8729,98.5916,98.8729,16900.0
2015-04-29 10:40:00,109.01,109.1,108.78,108.96,89900.0,98.9182,98.9999,98.7095,98.8729,89900.0
2015-04-29 10:50:00,109.02,109.11,108.72,108.95,14800.0,98.9273,99.009,98.6551,98.8638,14800.0
2015-04-29 11:00:00,108.93,109.09,108.58,108.58,69600.0,98.8456,98.9908,98.528,98.528,69600.0
2015-04-29 11:10:00,108.59,108.61,108.07,108.5,62500.0,98.5371,98.5553,98.0653,98.4554,62500.0
2015-04-29 11:20:00,108.44,108.58,108.33,108.34,74000.0,98.401,98.528,98.3012,98.3103,74000.0
2015-04-29 11:30:00,108.36,108.36,107.97,107.97,6400.0,98.3284,98.3284,97.9745,97.9745,6400.0
2015-04-29 11:40:00,107.96,108.05,107.94,107.98,9100.0,97.9654,98.0471,97.9473,97.9836,9100.0
2015-04-29 11:50:00,108.0,108.25,107.99,108.0,10200.0,98.0017,98.2286,97.9927,98.0017,10200.0
2015-04-29 12:00:00,108.06,108.13,107.78,107.78,6200.0,98.0562,98.1197,97.8021,97.8021,6200.0
2015-04-29 12:10:00,107.81,107.87,107.5,107.59,11600.0,97.8293,97.8838,97.548,97.6297,11600.0
2015-04-29 12:20:00,107.54,107.67,107.38,107.43,12000.0,97.5843,97.7023,97.4391,97.4845,12000.0
2015-04-29 12:30:00,107.35,107.37,107.22,107.22,9500.0,97.4119,97.4301,97.2939,97.2939,9500.0
2015-04-29 12:40:00,107.2,107.33,107.09,107.32,12300.0,97.2758,97.3938,97.176,97.3847,12300.0
2015-04-29 12:50:00,107.3,107.65,107.28,107.59,11900.0,97.3665,97.6841,97.3484,97.6297,11900.0
2015-04-29 13:00:00,107.59,107.79,107.47,107.66,32000.0,97.6297,97.8112,97.5208,97.6932,32000.0
2015-04-29 13:10:00,107.69,108.0,107.55,107.95,42400.0,97.7204,98.0017,97.5934,97.9564,42400.0
2015-04-29 13:20:00,107.95,108.08,107.83,107.91,36600.0,97.9564,98.0743,97.8475,97.9201,36600.0
2015-04-29 13:30:00,107.92,107.96,107.7,107.95,24500.0,97.9291,97.9654,97.7295,97.9564,24500.0
2015-04-29 13:40:00,107.92,108.06,107.88,107.95,23100.0,97.9291,98.0562,97.8928,97.9564,23100.0
2015-04-29 13:50:00,107.95,108.1,107.94,107.99,41800.0,97.9564,98.0925,97.9473,97.9927,41800.0
2015-04-29 14:00:00,107.92,108.04,107.62,107.63,13000.0,97.9291,98.038,97.6569,97.666,13000.0
2015-04-29 14:10:00,107.69,107.75,107.44,107.64,22600.0,97.7204,97.7749,97.4936,97.6751,22600.0
2015-04-29 14:20:00,107.59,107.95,107.58,107.72,13100.0,97.6297,97.9564,97.6206,97.7477,13100.0
2015-04-29 14:30:00,107.76,108.07,107.7,107.96,10000.0,97.784,98.0653,97.7295,97.9654,10000.0
2015-04-29 14:40:00,108.01,108.19,107.86,107.99,30700.0,98.0108,98.1741,97.8747,97.9927,30700.0
2015-04-29 14:50:00,107.99,107.99,107.73,107.76,12600.0,97.9927,97.9927,97.7567,97.784,12600.0
2015-04-29 15:00:00,107.79,107.84,107.42,107.59,39000.0,97.8112,97.8565,97.4754,97.6297,39000.0
2015-04-29 15:10:00,107.58,107.78,107.52,107.74,147000.0,97.6206,97.8021,97.5662,97.7658,147000.0
2015-04-29 15:20:00,107.74,107.74,107.34,107.42,43100.0,97.7658,97.7658,97.4028,97.4754,43100.0
2015-04-29 15:30:00,107.39,107.66,107.3,107.65,53800.0,97.4482,97.6932,97.3665,97.6841,53800.0
2015-04-29 15:40:00,107.64,107.72,107.48,107.53,80900.0,97.6751,97.7477,97.5299,97.5752,80900.0
2015-04-29 15:50:00,107.52,107.7,107.44,107.64,74500.0,97.5662,97.7295,97.4936,97.6751,74500.0
2015-04-30 09:30:00,108.02,108.29,107.83,108.1,72100.0,98.0199,98.2649,97.8475,98.0925,72100.0
2015-04-30 09:40:00,108.08,108.21,107.88,108.05,15400.0,98.0743,98.1923,97.8928,98.0471,15400.0
2015-04-30 09:50:00,107.97,108.23,107.92,108.15,38100.0,97.9745,98.2104,97.9291,98.1378,38100.0
2015-04-30 10:00:00,108.04,108.21,107.7,107.7,42300.0,98.038,98.1923,97.7295,97.7295,42300.0
2015-04-30 10:10:00,107.73,107.89,107.51,107.51,19900.0,97.7567,97.9019,97.5571,97.5571,19900.0
2015-04-30 10:20:00,107.56,107.6,107.26,107.5,17900.0,97.6025,97.6388,97.3302,97.548,17900.0
2015-04-30 10:30:00,107.59,107.98,107.48,107.84,12200.0,97.6297,97.9836,97.5299,97.8565,12200.0
2015-04-30 10:40:00,107.79,107.89,107.65,107.66,29900.0,97.8112,97.9019,97.6841,97.6932,29900.0
2015-04-30 10:50:00,107.69,108.04,107.54,108.02,21900.0,97.7204,98.038,97.5843,98.0199,21900.0
2015-04-30 11:00:00,108.01,108.36,107.97,108.36,12500.0,98.0108,98.3284,97.9745,98.3284,12500.0
2015-04-30 11:10:00,108.35,108.6,108.33,108.6,24500.0,98.3193,98.5462,98.3012,98.5462,24500.0
2015-04-30 11:20:00,108.57,108.68,108.37,108.57,26000.0,98.519,98.6188,98.3375,98.519,26000.0
2015-04-30 11:30:00,108.58,108.64,108.0,108.0,13800.0,98.528,98.5825,98.0017,98.0017,13800.0
2015-04-30 11:40:00,108.02,108.07,107.96,107.96,4800.0,98.0199,98.0653,97.9654,97.9654,4800.0
2015-04-30 11:50:00,107.91,107.91,107.57,107.58,5800.0,97.9201,97.9201,97.6115,97.6206,5800.0
2015-04-30 12:00:00,107.64,107.75,107.58,107.68,5400.0,97.6751,97.7749,97.6206,97.7114,5400.0
2015-04-30 12:10:00,107.69,107.78,107.57,107.7,7900.0,97.7204,97.8021,97.6115,97.7295,7900.0
2015-04-30 12:20:00,107.7,107.72,107.57,107.71,5800.0,97.7295,97.7477,97.6115,97.7386,5800.0
2015-04-30 12:30:00,107.71,107.72,107.52,107.66,9000.0,97.7386,97.7477,97.5662,97.6932,9000.0
2015-04-30 12:40:00,107.67,107.76,107.55,107.57,7100.0,97.7023,97.784,97.5934,97.6115,7100.0
2015-04-30 12:50:00,107.58,107.62,107.34,107.6,9900.0,97.6206,97.6569,97.4028,97.6388,9900.0
2015-04-30 13:00:00,107.62,107.64,107.45,107.6,12200.0,97.6569,97.6751,97.5026,97.6388,12200.0
2015-04-30 13:10:00,107.55,107.76,107.48,107.76,22900.0,97.5934,97.784,97.5299,97.784,22900.0
2015-04-30 13:20:00,107.73,107.73,107.53,107.61,5000.0,97.7567,97.7567,97.5752,97.6478,5000.0
2015-04-30 13:30:00,107.6,107.68,107.35,107.37,9200.0,97.6388,97.7114,97.4119,97.4301,9200.0
2015-04-30 13:40:00,107.38,107.48,107.35,107.39,5900.0,97.4391,97.5299,97.4119,97.4482,5900.0
2015-04-30 13:50:00,107.37,107.39,107.27,107.33,13400.0,97.4301,97.4482,97.3393,97.3938,13400.0
2015-04-30 14:00:00,107.27,107.29,107.15,107.2,4700.0,97.3393,97.3575,97.2304,97.2758,4700.0
2015-04-30 14:10:00,107.23,107.38,107.21,107.21,8900.0,97.303,97.4391,97.2849,97.2849,8900.0
2015-04-30 14:20:00,107.21,107.24,106.89,106.94,10600.0,97.2849,97.3121,96.9945,97.0399,10600.0
2015-04-30 14:30:00,106.86,107.04,106.75,106.99,18200.0,96.9673,97.1306,96.8675,97.0852,18200.0
2015-04-30 14:40:00,106.94,107.01,106.84,106.92,32500.0,97.0399,97.1034,96.9491,97.0217,32500.0
2015-04-30 14:50:00,106.83,107.0,106.75,106.99,26500.0,96.94,97.0943,96.8675,97.0852,26500.0
2015-04-30 15:00:00,106.95,106.98,106.57,106.59,10500.0,97.0489,97.0762,96.7041,96.7223,10500.0
2015-04-30 15:10:00,106.57,107.04,106.44,107.04,25200.0,96.7041,97.1306,96.5862,97.1306,25200.0
2015-04-30 15:20:00,107.01,107.04,106.79,107.02,32400.0,97.1034,97.1306,96.9038,97.1125,32400.0
2015-04-30 15:30:00,107.02,107.09,106.84,106.94,15900.0,97.1125,97.176,96.9491,97.0399,15900.0
2015-04-30 15:40:00,106.97,106.97,106.73,106.85,16400.0,97.0671,97.0671,96.8493,96.9582,16400.0
2015-04-30 15:50:00,106.81,107.1,106.78,107.06,51900.0,96.9219,97.1851,96.8947,97.1488,51900.0
2015-05-01 09:30:00,107.5,108.11,107.5,107.72,4900.0,97.548,98.1015,97.548,97.7477,4900.0
2015-05-01 09:40:00,107.67,108.06,107.67,107.95,4200.0,97.7023,98.0562,97.7023,97.9564,4200.0
2015-05-01 09:50:00,107.9,107.96,107.42,107.73,10500.0,97.911,97.9654,97.4754,97.7567,10500.0
2015-05-01 10:00:00,107.88,108.28,107.8,108.17,15000.0,97.8928,98.2558,97.8202,98.156,15000.0
2015-05-01 10:10:00,108.19,108.48,108.15,108.39,9300.0,98.1741,98.4373,98.1378,98.3556,9300.0
2015-05-01 10:20:00,108.48,108.55,108.22,108.33,19000.0,98.4373,98.5008,98.2014,98.3012,19000.0
2015-05-01 10:30:00,108.36,108.4,108.15,108.26,6800.0,98.3284,98.3647,98.1378,98.2377,6800.0
2015-05-01 10:40:00,108.18,108.24,108.06,108.12,5200.0,98.1651,98.2195,98.0562,98.1106,5200.0
2015-05-01 10:50:00,108.09,108.22,108.04,108.09,3100.0,98.0834,98.2014,98.038,98.0834,3100.0
2015-05-01 11:00:00,108.08,108.15,107.79,107.79,99200.0,98.0743,98.1378,97.8112,97.8112,99200.0
2015-05-01 11:10:00,107.83,108.0,107.83,107.87,6400.0,97.8475,98.0017,97.8475,97.8838,6400.0
2015-05-01 11:20:00,107.92,108.1,107.84,108.07,7800.0,97.9291,98.0925,97.8565,98.0653,7800.0
2015-05-01 11:30:00,108.05,108.05,107.89,107.97,11200.0,98.0471,98.0471,97.9019,97.9745,11200.0
2015-05-01 11:40:00,107.97,108.0,107.79,107.79,3400.0,97.9745,98.0017,97.8112,97.8112,3400.0
2015-05-01 11:50:00,107.8,107.9,107.65,107.9,6300.0,97.8202,97.911,97.6841,97.911,6300.0
2015-05-01 12:00:00,107.85,107.86,107.7,107.72,2800.0,97.8656,97.8747,97.7295,97.7477,2800.0
2015-05-01 12:10:00,107.7,107.77,107.65,107.75,3500.0,97.7295,97.793,97.6841,97.7749,3500.0
2015-05-01 12:20:00,107.74,107.75,107.53,107.53,6700.0,97.7658,97.7749,97.5752,97.5752,6700.0
2015-05-01 12:30:00,107.59,107.66,107.52,107.53,14900.0,97.6297,97.6932,97.5662,97.5752,14900.0
2015-05-01 12:40:00,107.54,107.6,107.48,107.51,5800.0,97.5843,97.6388,97.5299,97.5571,5800.0
2015-05-01 12:50:00,107.5,107.63,107.42,107.58,7800.0,97.548,97.666,97.4754,97.6206,7800.0
2015-05-01 13:00:00,107.57,107.6,107.49,107.55,4600.0,97.6115,97.6388,97.5389,97.5934,4600.0
2015-05-01 13:10:00,107.56,107.6,107.49,107.51,2800.0,97.6025,97.6388,97.5389,97.5571,2800.0
2015-05-01 13:20:00,107.52,107.58,107.41,107.5,7800.0,97.5662,97.6206,97.4664,97.548,7800.0
2015-05-01 13:30:00,107.52,107.54,107.42,107.5,6100.0,97.5662,97.5843,97.4754,97.548,6100.0
2015-05-01 13:40:00,107.57,107.84,107.55,107.78,9700.0,97.6115,97.8565,97.5934,97.8021,9700.0
2015-05-01 13:50:00,107.77,108.06,107.77,108.05,4400.0,97.793,98.0562,97.793,98.0471,4400.0
2015-05-01 14:00:00,108.05,108.1,107.94,107.97,10900.0,98.0471,98.0925,97.9473,97.9745,10900.0
2015-05-01 14:10:00,108.0,108.07,107.94,108.03,20600.0,98.0017,98.0653,97.9473,98.029,20600.0
2015-05-01 14:20:00,108.0,108.25,107.99,108.2,17100.0,98.0017,98.2286,97.9927,98.1832,17100.0
2015-05-01 14:30:00,108.17,108.17,108.01,108.04,9000.0,98.156,98.156,98.0108,98.038,9000.0
2015-05-01 14:40:00,108.04,108.22,108.0,108.02,17100.0,98.038,98.2014,98.0017,98.0199,17100.0
2015-05-01 14:50:00,108.02,108.07,107.95,108.04,22300.0,98.0199,98.0653,97.9564,98.038,22300.0
2015-05-01 15:00:00,108.08,108.3,108.07,108.22,50200.0,98.0743,98.274,98.0653,98.2014,50200.0
2015-05-01 15:10:00,108.22,108.25,108.07,108.25,15900.0,98.2014,98.2286,98.0653,98.2286,15900.0
2015-05-01 15:20:00,108.22,108.22,108.0,108.0,7600.0,98.2014,98.2014,98.0017,98.0017,7600.0
2015-05-01 15:30:00,108.01,108.2,108.01,108.13,11600.0,98.0108,98.1832,98.0108,98.1197,11600.0
2015-05-01 15:40:00,108.12,108.2,108.12,108.2,20800.0,98.1106,98.1832,98.1106,98.1832,20800.0
2015-05-01 15:50:00,108.2,108.42,108.15,108.39,45000.0,98.1832,98.3829,98.1378,98.3556,45000.0
2015-05-04 09:30:00,109.47,109.47,108.69,108.85,100300.0,99.3356,99.3356,98.6279,98.773,100300.0
2015-05-04 09:40:00,108.85,109.2,108.72,108.75,20700.0,98.773,99.0906,98.6551,98.6823,20700.0
2015-05-04 09:50:00,108.82,108.86,108.69,108.72,7800.0,98.7458,98.7821,98.6279,98.6551,7800.0
2015-05-04 10:00:00,108.65,108.72,108.6,108.66,8500.0,98.5916,98.6551,98.5462,98.6006,8500.0
2015-05-04 10:10:00,108.63,108.63,108.32,108.54,21100.0,98.5734,98.5734,98.2921,98.4917,21100.0
2015-05-04 10:20:00,108.55,108.6,108.37,108.47,15700.0,98.5008,98.5462,98.3375,98.4282,15700.0
2015-05-04 10:30:00,108.4,108.44,108.22,108.22,10000.0,98.3647,98.401,98.2014,98.2014,10000.0
2015-05-04 10:40:00,108.21,108.37,108.17,108.34,20200.0,98.1923,98.3375,98.156,98.3103,20200.0
2015-05-04 10:50:00,108.31,108.31,108.17,108.23,8600.0,98.283,98.283,98.156,98.2104,8600.0
2015-05-04 11:00:00,108.16,108.16,108.0,108.13,17900.0,98.1469,98.1469,98.0017,98.1197,17900.0
2015-05-04 11:10:00,108.12,108.31,108.12,108.18,16600.0,98.1106,98.283,98.1106,98.1651,16600.0
2015-05-04 11:20:00,108.24,108.26,108.01,108.05,16800.0,98.2195,98.2377,98.0108,98.0471,16800.0
2015-05-04 11:30:00,108.09,108.09,107.88,108.0,17000.0,98.0834,98.0834,97.8928,98.0017,17000.0
2015-05-04 11:40:00,107.98,108.1,107.97,108.04,4400.0,97.9836,98.0925,97.9745,98.038,4400.0
2015-05-04 11:50:00,108.08,108.23,107.96,108.21,5800.0,98.0743,98.2104,97.9654,98.1923,5800.0
2015-05-04 12:00:00,108.21,108.38,108.15,108.2,5100.0,98.1923,98.3466,98.1378,98.1832,5100.0
2015-05-04 12:10:00,108.28,108.37,108.19,108.3,5600.0,98.2558,98.3375,98.1741,98.274,5600.0
2015-05-04 12:20:00,108.3,108.52,108.28,108.51,5400.0,98.274,98.4736,98.2558,98.4645,5400.0
2015-05-04 12:30:00,108.51,108.54,108.42,108.52,5900.0,98.4645,98.4917,98.3829,98.4736,5900.0
2015-05-04 12:40:00,108.51,108.51,108.34,108.34,5100.0,98.4645,98.4645,98.3103,98.3103,5100.0
2015-05-04 12:50:00,108.34,108.42,108.31,108.34,4600.0,98.3103,98.3829,98.283,98.3103,4600.0
2015-05-04 13:00:00,108.31,108.34,108.05,108.05,3800.0,98.283,98.3103,98.0471,98.0471,3800.0
2015-05-04 13:10:00,108.11,108.13,107.94,107.98,6100.0,98.1015,98.1197,97.9473,97.9836,6100.0
2015-05-04 13:20:00,108.0,108.0,107.86,107.95,5300.0,98.0017,98.0017,97.8747,97.9564,5300.0
2015-05-04 13:30:00,107.94,108.11,107.91,108.03,3900.0,97.9473,98.1015,97.9201,98.029,3900.0
2015-05-04 13:40:00,108.08,108.11,108.03,108.06,5000.0,98.0743,98.1015,98.029,98.0562,5000.0
2015-05-04 13:50:00,108.05,108.05,107.85,107.86,23800.0,98.0471,98.0471,97.8656,97.8747,23800.0
2015-05-04 14:00:00,107.93,107.93,107.76,107.88,8700.0,97.9382,97.9382,97.784,97.8928,8700.0
2015-05-04 14:10:00,107.99,108.06,107.94,108.06,8100.0,97.9927,98.0562,97.9473,98.0562,8100.0
2015-05-04 14:20:00,108.04,108.05,107.93,107.99,6900.0,98.038,98.0471,97.9382,97.9927,6900.0
2015-05-04 14:30:00,107.99,108.03,107.86,107.86,11000.0,97.9927,98.029,97.8747,97.8747,11000.0
2015-05-04 14:40:00,107.89,107.96,107.77,107.78,6600.0,97.9019,97.9654,97.793,97.8021,6600.0
2015-05-04 14:50:00,107.78,107.9,107.77,107.79,8800.0,97.8021,97.911,97.793,97.8112,8800.0
2015-05-04 15:00:00,107.8,107.9,107.76,107.82,9100.0,97.8202,97.911,97.784,97.8384,9100.0
2015-05-04 15:10:00,107.82,108.03,107.81,107.99,13000.0,97.8384,98.029,97.8293,97.9927,13000.0
2015-05-04 15:20:00,107.99,108.11,107.98,108.06,7800.0,97.9927,98.1015,97.9836,98.0562,7800.0
2015-05-04 15:30:00,108.05,108.05,107.87,107.91,15300.0,98.0471,98.0471,97.8838,97.9201,15300.0
2015-05-04 15:40:00,107.93,108.03,107.92,107.92,22700.0,97.9382,98.029,97.9291,97.9291,22700.0
2015-05-04 15:50:00,107.89,108.0,107.85,107.85,40400.0,97.9019,98.0017,97.8656,97.8656,40400.0
2015-05-05 09:30:00,107.33,107.33,106.8,106.83,35400.0,97.3938,97.3938,96.9128,96.94,35400.0
2015-05-05 09:40:00,106.85,107.19,106.73,106.93,20500.0,96.9582,97.2667,96.8493,97.0308,20500.0
2015-05-05 09:50:00,106.93,107.04,106.77,106.83,12400.0,97.0308,97.1306,96.8856,96.94,12400.0
2015-05-05 10:00:00,106.82,106.82,106.5,106.65,10600.0,96.931,96.931,96.6406,96.7767,10600.0
2015-05-05 10:10:00,106.8,106.85,106.47,106.55,21700.0,96.9128,96.9582,96.6134,96.686,21700.0
2015-05-05 10:20:00,106.58,106.99,106.4,106.94,12300.0,96.7132,97.0852,96.5499,97.0399,12300.0
2015-05-05 10:30:00,106.89,106.9,106.55,106.59,17800.0,96.9945,97.0036,96.686,96.7223,17800.0
2015-05-05 10:40:00,106.59,106.75,106.3,106.73,23900.0,96.7223,96.8675,96.4591,96.8493,23900.0
2015-05-05 10:50:00,106.75,106.78,106.26,106.33,27200.0,96.8675,96.8947,96.4228,96.4863,27200.0
2015-05-05 11:00:00,106.26,106.35,106.09,106.14,9000.0,96.4228,96.5045,96.2686,96.3139,9000.0
2015-05-05 11:10:00,106.25,106.36,106.01,106.22,20500.0,96.4137,96.5136,96.196,96.3865,20500.0
2015-05-05 11:20:00,106.18,106.27,105.92,106.15,15100.0,96.3502,96.4319,96.1143,96.323,15100.0
2015-05-05 11:30:00,106.14,106.24,105.93,106.0,36400.0,96.3139,96.4047,96.1234,96.1869,36400.0
2015-05-05 11:40:00,106.09,106.12,105.93,105.93,4500.0,96.2686,96.2958,96.1234,96.1234,4500.0
2015-05-05 11:50:00,105.92,105.94,105.79,105.94,5300.0,96.1143,96.1324,95.9963,96.1324,5300.0
2015-05-05 12:00:00,105.98,106.14,105.98,106.01,12600.0,96.1687,96.3139,96.1687,96.196,12600.0
2015-05-05 12:10:00,105.97,106.19,105.96,106.01,6300.0,96.1597,96.3593,96.1506,96.196,6300.0
2015-05-05 12:20:00,106.03,106.09,105.78,105.8,8600.0,96.2141,96.2686,95.9873,96.0054,8600.0
2015-05-05 12:30:00,105.83,105.83,105.6,105.65,5500.0,96.0326,96.0326,95.8239,95.8693,5500.0
2015-05-05 12:40:00,105.58,105.76,105.56,105.7,7300.0,95.8058,95.9691,95.7876,95.9147,7300.0
2015-05-05 12:50:00,105.66,105.72,105.55,105.7,7700.0,95.8784,95.9328,95.7785,95.9147,7700.0
2015-05-05 13:00:00,105.65,105.74,105.47,105.47,25700.0,95.8693,95.951,95.706,95.706,25700.0
2015-05-05 13:10:00,105.46,105.46,105.27,105.43,16600.0,95.6969,95.6969,95.5245,95.6697,16600.0
2015-05-05 13:20:00,105.43,105.43,105.22,105.22,13200.0,95.6697,95.6697,95.4791,95.4791,13200.0
2015-05-05 13:30:00,105.21,105.3,105.17,105.26,15100.0,95.47,95.5517,95.4337,95.5154,15100.0
2015-05-05 13:40:00,105.27,105.27,105.09,105.17,11000.0,95.5245,95.5245,95.3611,95.4337,11000.0
2015-05-05 13:50:00,105.17,105.26,105.09,105.17,8000.0,95.4337,95.5154,95.3611,95.4337,8000.0
2015-05-05 14:00:00,105.14,105.3,105.02,105.26,19600.0,95.4065,95.5517,95.2976,95.5154,19600.0
2015-05-05 14:10:00,105.27,105.41,105.22,105.38,8100.0,95.5245,95.6515,95.4791,95.6243,8100.0
2015-05-05 14:20:00,105.38,105.49,105.28,105.41,10100.0,95.6243,95.7241,95.5335,95.6515,10100.0
2015-05-05 14:30:00,105.39,105.5,105.32,105.32,9100.0,95.6334,95.7332,95.5698,95.5698,9100.0
2015-05-05 14:40:00,105.36,105.36,105.14,105.28,11300.0,95.6061,95.6061,95.4065,95.5335,11300.0
2015-05-05 14:50:00,105.23,105.34,105.16,105.29,10400.0,95.4882,95.588,95.4247,95.5426,10400.0
2015-05-05 15:00:00,105.29,105.38,105.25,105.25,16700.0,95.5426,95.6243,95.5063,95.5063,16700.0
2015-05-05 15:10:00,105.24,105.47,105.22,105.4,14600.0,95.4972,95.706,95.4791,95.6424,14600.0
2015-05-05 15:20:00,105.39,105.65,105.39,105.54,10100.0,95.6334,95.8693,95.6334,95.7695,10100.0
2015-05-05 15:30:00,105.58,105.74,105.56,105.67,18600.0,95.8058,95.951,95.7876,95.8874,18600.0
2015-05-05 15:40:00,105.67,105.67,105.4,105.42,25400.0,95.8874,95.8874,95.6424,95.6606,25400.0
2015-05-05 15:50:00,105.42,105.58,105.4,105.42,46100.0,95.6606,95.8058,95.6424,95.6606,46100.0
2015-05-06 09:30:00,107.19,107.33,106.17,106.28,97000.0,97.2667,97.3938,96.3411,96.441,97000.0
2015-05-06 09:40:00,106.24,106.26,105.82,105.99,33700.0,96.4047,96.4228,96.0235,96.1778,33700.0
2015-05-06 09:50:00,105.97,106.23,105.82,106.21,12700.0,96.1597,96.3956,96.0235,96.3774,12700.0
2015-05-06 10:00:00,106.2,106.4,105.94,105.95,5700.0,96.3684,96.5499,96.1324,96.1415,5700.0
2015-05-06 10:10:00,105.86,106.51,105.85,106.51,8000.0,96.0598,96.6497,96.0508,96.6497,8000.0
2015-05-06 10:20:00,106.46,106.67,106.23,106.64,10900.0,96.6043,96.7949,96.3956,96.7676,10900.0
2015-05-06 10:30:00,106.66,106.71,106.41,106.65,21400.0,96.7858,96.8312,96.5589,96.7767,21400.0
2015-05-06 10:40:00,106.63,106.85,106.5,106.83,30800.0,96.7586,96.9582,96.6406,96.94,30800.0
2015-05-06 10:50:00,106.86,107.08,106.81,106.84,13200.0,96.9673,97.1669,96.9219,96.9491,13200.0
2015-05-06 11:00:00,106.84,106.93,106.65,106.69,15300.0,96.9491,97.0308,96.7767,96.813,15300.0
2015-05-06 11:10:00,106.66,106.66,106.17,106.22,9300.0,96.7858,96.7858,96.3411,96.3865,9300.0
2015-05-06 11:20:00,106.21,106.22,106.0,106.01,19300.0,96.3774,96.3865,96.1869,96.196,19300.0
2015-05-06 11:30:00,105.93,106.07,105.93,105.94,9400.0,96.1234,96.2504,96.1234,96.1324,9400.0
2015-05-06 11:40:00,105.89,106.29,105.89,106.28,5600.0,96.0871,96.45,96.0871,96.441,5600.0
2015-05-06 11:50:00,106.23,106.39,106.23,106.26,4900.0,96.3956,96.5408,96.3956,96.4228,4900.0
2015-05-06 12:00:00,106.31,106.4,106.25,106.4,6000.0,96.4682,96.5499,96.4137,96.5499,6000.0
2015-05-06 12:10:00,106.4,106.69,106.35,106.69,6400.0,96.5499,96.813,96.5045,96.813,6400.0
2015-05-06 12:20:00,106.73,106.75,106.54,106.56,12300.0,96.8493,96.8675,96.6769,96.695,12300.0
2015-05-06 12:30:00,106.42,106.63,106.41,106.49,4800.0,96.568,96.7586,96.5589,96.6315,4800.0
2015-05-06 12:40:00,106.48,106.48,106.15,106.32,5700.0,96.6224,96.6224,96.323,96.4773,5700.0
2015-05-06 12:50:00,106.24,106.25,105.9,106.09,4700.0,96.4047,96.4137,96.0961,96.2686,4700.0
2015-05-06 13:00:00,106.11,106.11,105.83,105.84,3400.0,96.2867,96.2867,96.0326,96.0417,3400.0
2015-05-06 13:10:00,105.96,106.03,105.9,106.02,4200.0,96.1506,96.2141,96.0961,96.205,4200.0
2015-05-06 13:20:00,106.01,106.06,105.76,105.77,4700.0,96.196,96.2413,95.9691,95.9782,4700.0
2015-05-06 13:30:00,105.75,105.82,105.68,105.77,7000.0,95.96,96.0235,95.8965,95.9782,7000.0
2015-05-06 13:40:00,105.75,105.85,105.57,105.6,3100.0,95.96,96.0508,95.7967,95.8239,3100.0
2015-05-06 13:50:00,105.56,105.85,105.56,105.75,5400.0,95.7876,96.0508,95.7876,95.96,5400.0
2015-05-06 14:00:00,105.75,105.95,105.68,105.92,8900.0,95.96,96.1415,95.8965,96.1143,8900.0
2015-05-06 14:10:00,105.94,105.94,105.76,105.9,8600.0,96.1324,96.1324,95.9691,96.0961,8600.0
2015-05-06 14:20:00,105.92,106.07,105.83,105.96,16700.0,96.1143,96.2504,96.0326,96.1506,16700.0
2015-05-06 14:30:00,105.87,105.89,105.68,105.8,6600.0,96.0689,96.0871,95.8965,96.0054,6600.0
2015-05-06 14:40:00,105.67,105.76,105.6,105.76,3400.0,95.8874,95.9691,95.8239,95.9691,3400.0
2015-05-06 14:50:00,105.77,105.98,105.74,105.96,18200.0,95.9782,96.1687,95.951,96.1506,18200.0
2015-05-06 15:00:00,105.91,106.0,105.81,105.93,14200.0,96.1052,96.1869,96.0145,96.1234,14200.0
2015-05-06 15:10:00,105.92,105.92,105.63,105.68,12000.0,96.1143,96.1143,95.8511,95.8965,12000.0
2015-05-06 15:20:00,105.64,105.87,105.64,105.81,15500.0,95.8602,96.0689,95.8602,96.0145,15500.0
2015-05-06 15:30:00,105.86,105.97,105.79,105.97,17300.0,96.0598,96.1597,95.9963,96.1597,17300.0
2015-05-06 15:40:00,105.95,105.95,105.75,105.79,39300.0,96.1415,96.1415,95.96,95.9963,39300.0
2015-05-06 15:50:00,105.79,105.82,105.76,105.79,70200.0,95.9963,96.0235,95.9691,95.9963,70200.0
2015-05-07 09:30:00,105.73,106.17,105.73,106.08,33500.0,95.9419,96.3411,95.9419,96.2595,33500.0
2015-05-07 09:40:00,106.15,106.57,106.07,106.29,29200.0,96.323,96.7041,96.2504,96.45,29200.0
2015-05-07 09:50:00,106.35,106.4,105.95,105.95,12500.0,96.5045,96.5499,96.1415,96.1415,12500.0
2015-05-07 10:00:00,105.99,106.02,105.64,105.88,16300.0,96.1778,96.205,95.8602,96.078,16300.0
2015-05-07 10:10:00,105.86,106.04,105.73,105.75,11000.0,96.0598,96.2232,95.9419,95.96,11000.0
2015-05-07 10:20:00,105.78,105.84,105.35,105.48,13300.0,95.9873,96.0417,95.5971,95.715,13300.0
2015-05-07 10:30:00,105.66,105.73,105.31,105.49,35400.0,95.8784,95.9419,95.5608,95.7241,35400.0
2015-05-07 10:40:00,105.6,105.98,105.6,105.82,12500.0,95.8239,96.1687,95.8239,96.0235,12500.0
2015-05-07 10:50:00,105.78,106.18,105.78,105.92,7300.0,95.9873,96.3502,95.9873,96.1143,7300.0
2015-05-07 11:00:00,105.95,105.96,105.73,105.84,16200.0,96.1415,96.1506,95.9419,96.0417,16200.0
2015-05-07 11:10:00,105.84,106.03,105.82,106.03,49000.0,96.0417,96.2141,96.0235,96.2141,49000.0
2015-05-07 11:20:00,105.98,106.05,105.76,105.86,5700.0,96.1687,96.2323,95.9691,96.0598,5700.0
2015-05-07 11:30:00,105.82,105.83,105.59,105.73,26800.0,96.0235,96.0326,95.8148,95.9419,26800.0
2015-05-07 11:40:00,105.82,105.83,105.74,105.79,1200.0,96.0235,96.0326,95.951,95.9963,1200.0
2015-05-07 11:50:00,105.76,105.87,105.73,105.76,1900.0,95.9691,96.0689,95.9419,95.9691,1900.0
2015-05-07 12:00:00,105.79,106.03,105.78,106.02,2300.0,95.9963,96.2141,95.9873,96.205,2300.0
2015-05-07 12:10:00,106.03,106.19,105.96,106.18,13000.0,96.2141,96.3593,96.1506,96.3502,13000.0
2015-05-07 12:20:00,106.18,106.26,106.07,106.13,4100.0,96.3502,96.4228,96.2504,96.3049,4100.0
2015-05-07 12:30:00,106.19,106.32,106.17,106.32,3300.0,96.3593,96.4773,96.3411,96.4773,3300.0
2015-05-07 12:40:00,106.32,106.34,106.21,106.21,4200.0,96.4773,96.4954,96.3774,96.3774,4200.0
2015-05-07 12:50:00,106.21,106.24,106.09,106.18,6500.0,96.3774,96.4047,96.2686,96.3502,6500.0
2015-05-07 13:00:00,106.24,106.24,106.06,106.06,2300.0,96.4047,96.4047,96.2413,96.2413,2300.0
2015-05-07 13:10:00,106.03,106.06,105.94,105.99,9700.0,96.2141,96.2413,96.1324,96.1778,9700.0
2015-05-07 13:20:00,105.99,105.99,105.8,105.98,5000.0,96.1778,96.1778,96.0054,96.1687,5000.0
2015-05-07 13:30:00,105.97,106.1,105.95,106.1,5200.0,96.1597,96.2776,96.1415,96.2776,5200.0
2015-05-07 13:40:00,106.1,106.19,106.02,106.1,5700.0,96.2776,96.3593,96.205,96.2776,5700.0
2015-05-07 13:50:00,106.13,106.23,106.06,106.1,8000.0,96.3049,96.3956,96.2413,96.2776,8000.0
2015-05-07 14:00:00,106.15,106.25,106.14,106.23,4500.0,96.323,96.4137,96.3139,96.3956,4500.0
2015-05-07 14:10:00,106.18,106.26,106.07,106.07,12600.0,96.3502,96.4228,96.2504,96.2504,12600.0
2015-05-07 14:20:00,106.07,106.19,105.93,106.08,10800.0,96.2504,96.3593,96.1234,96.2595,10800.0
2015-05-07 14:30:00,106.14,106.15,106.01,106.09,6600.0,96.3139,96.323,96.196,96.2686,6600.0
2015-05-07 14:40:00,106.07,106.15,105.98,105.98,7500.0,96.2504,96.323,96.1687,96.1687,7500.0
2015-05-07 14:50:00,105.99,106.12,105.94,106.12,10500.0,96.1778,96.2958,96.1324,96.2958,10500.0
2015-05-07 15:00:00,106.13,106.21,106.06,106.2,8300.0,96.3049,96.3774,96.2413,96.3684,8300.0
2015-05-07 15:10:00,106.24,106.28,106.09,106.11,17000.0,96.4047,96.441,96.2686,96.2867,17000.0
2015-05-07 15:20:00,106.16,106.2,106.04,106.15,10800.0,96.3321,96.3684,96.2232,96.323,10800.0
2015-05-07 15:30:00,106.18,106.25,106.15,106.17,11100.0,96.3502,96.4137,96.323,96.3411,11100.0
2015-05-07 15:40:00,106.16,106.2,106.02,106.17,9600.0,96.3321,96.3684,96.205,96.3411,9600.0
2015-05-07 15:50:00,106.18,106.28,106.07,106.22,22700.0,96.3502,96.441,96.2504,96.3865,22700.0
2015-05-08 09:30:00,107.27,107.69,107.22,107.56,54100.0,97.3393,97.7204,97.2939,97.6025,54100.0
2015-05-08 09:40:00,107.59,107.71,107.52,107.71,24600.0,97.6297,97.7386,97.5662,97.7386,24600.0
2015-05-08 09:50:00,107.72,107.87,107.57,107.73,49300.0,97.7477,97.8838,97.6115,97.7567,49300.0
2015-05-08 10:00:00,107.82,107.85,107.63,107.64,18900.0,97.8384,97.8656,97.666,97.6751,18900.0
2015-05-08 10:10:00,107.64,107.89,107.64,107.84,35300.0,97.6751,97.9019,97.6751,97.8565,35300.0
2015-05-08 10:20:00,107.89,107.93,107.74,107.91,57200.0,97.9019,97.9382,97.7658,97.9201,57200.0
2015-05-08 10:30:00,107.92,108.11,107.85,107.96,15800.0,97.9291,98.1015,97.8656,97.9654,15800.0
2015-05-08 10:40:00,107.91,108.05,107.84,107.92,14000.0,97.9201,98.0471,97.8565,97.9291,14000.0
2015-05-08 10:50:00,107.96,108.05,107.92,108.04,7400.0,97.9654,98.0471,97.9291,98.038,7400.0
2015-05-08 11:00:00,108.04,108.16,107.93,108.09,8600.0,98.038,98.1469,97.9382,98.0834,8600.0
2015-05-08 11:10:00,108.11,108.21,107.96,108.1,8800.0,98.1015,98.1923,97.9654,98.0925,8800.0
2015-05-08 11:20:00,108.09,108.31,108.0,108.12,11600.0,98.0834,98.283,98.0017,98.1106,11600.0
2015-05-08 11:30:00,108.15,108.21,108.08,108.12,5900.0,98.1378,98.1923,98.0743,98.1106,5900.0
2015-05-08 11:40:00,108.11,108.17,108.0,108.05,9500.0,98.1015,98.156,98.0017,98.0471,9500.0
2015-05-08 11:50:00,108.08,108.14,107.88,107.99,6600.0,98.0743,98.1288,97.8928,97.9927,6600.0
2015-05-08 12:00:00,108.0,108.03,107.69,107.69,2600.0,98.0017,98.029,97.7204,97.7204,2600.0
2015-05-08 12:10:00,107.73,107.73,107.54,107.66,5100.0,97.7567,97.7567,97.5843,97.6932,5100.0
2015-05-08 12:20:00,107.65,107.67,107.5,107.54,3200.0,97.6841,97.7023,97.548,97.5843,3200.0
2015-05-08 12:30:00,107.52,107.67,107.47,107.64,5000.0,97.5662,97.7023,97.5208,97.6751,5000.0
2015-05-08 12:40:00,107.57,107.59,107.35,107.35,2800.0,97.6115,97.6297,97.4119,97.4119,2800.0
2015-05-08 12:50:00,107.41,107.5,107.32,107.49,5700.0,97.4664,97.548,97.3847,97.5389,5700.0
2015-05-08 13:00:00,107.5,107.59,107.47,107.59,3400.0,97.548,97.6297,97.5208,97.6297,3400.0
2015-05-08 13:10:00,107.61,107.66,107.49,107.66,4800.0,97.6478,97.6932,97.5389,97.6932,4800.0
2015-05-08 13:20:00,107.65,107.73,107.46,107.46,4800.0,97.6841,97.7567,97.5117,97.5117,4800.0
2015-05-08 13:30:00,107.45,107.63,107.45,107.51,3100.0,97.5026,97.666,97.5026,97.5571,3100.0
2015-05-08 13:40:00,107.48,107.56,107.43,107.51,8400.0,97.5299,97.6025,97.4845,97.5571,8400.0
2015-05-08 13:50:00,107.49,107.5,107.33,107.36,10700.0,97.5389,97.548,97.3938,97.421,10700.0
2015-05-08 14:00:00,107.34,107.39,107.17,107.17,6100.0,97.4028,97.4482,97.2486,97.2486,6100.0
2015-05-08 14:10:00,107.22,107.27,107.14,107.27,9200.0,97.2939,97.3393,97.2213,97.3393,9200.0
2015-05-08 14:20:00,107.28,107.33,107.25,107.3,6900.0,97.3484,97.3938,97.3212,97.3665,6900.0
2015-05-08 14:30:00,107.33,107.47,107.27,107.28,31800.0,97.3938,97.5208,97.3393,97.3484,31800.0
2015-05-08 14:40:00,107.27,107.33,107.19,107.24,10000.0,97.3393,97.3938,97.2667,97.3121,10000.0
2015-05-08 14:50:00,107.24,107.33,107.18,107.32,4700.0,97.3121,97.3938,97.2576,97.3847,4700.0
2015-05-08 15:00:00,107.32,107.47,107.28,107.47,15900.0,97.3847,97.5208,97.3484,97.5208,15900.0
2015-05-08 15:10:00,107.47,107.49,107.39,107.4,13000.0,97.5208,97.5389,97.4482,97.4573,13000.0
2015-05-08 15:20:00,107.4,107.5,107.38,107.5,23000.0,97.4573,97.548,97.4391,97.548,23000.0
2015-05-08 15:30:00,107.5,107.71,107.47,107.71,30300.0,97.548,97.7386,97.5208,97.7386,30300.0
2015-05-08 15:40:00,107.7,107.72,107.57,107.64,15000.0,97.7295,97.7477,97.6115,97.6751,15000.0
2015-05-08 15:50:00,107.64,107.77,107.58,107.7,44700.0,97.6751,97.793,97.6206,97.7295,44700.0
2015-05-11 09:30:00,107.52,107.88,107.47,107.77,27400.0,97.5662,97.8928,97.5208,97.793,27400.0
2015-05-11 09:40:00,107.78,108.01,107.73,107.85,28200.0,97.8021,98.0108,97.7567,97.8656,28200.0
2015-05-11 09:50:00,107.8,107.96,107.74,107.93,14200.0,97.8202,97.9654,97.7658,97.9382,14200.0
2015-05-11 10:00:00,108.0,108.28,107.99,108.17,9600.0,98.0017,98.2558,97.9927,98.156,9600.0
2015-05-11 10:10:00,108.2,108.28,108.08,108.21,8000.0,98.1832,98.2558,98.0743,98.1923,8000.0
2015-05-11 10:20:00,108.18,108.33,108.16,108.2,9000.0,98.1651,98.3012,98.1469,98.1832,9000.0
2015-05-11 10:30:00,108.17,108.41,108.05,108.36,31300.0,98.156,98.3738,98.0471,98.3284,31300.0
2015-05-11 10:40:00,108.37,108.55,108.34,108.53,11000.0,98.3375,98.5008,98.3103,98.4827,11000.0
2015-05-11 10:50:00,108.52,108.64,108.47,108.63,10500.0,98.4736,98.5825,98.4282,98.5734,10500.0
2015-05-11 11:00:00,108.72,108.82,108.58,108.81,12900.0,98.6551,98.7458,98.528,98.7367,12900.0
2015-05-11 11:10:00,108.86,108.88,108.75,108.82,6100.0,98.7821,98.8003,98.6823,98.7458,6100.0
2015-05-11 11:20:00,108.82,108.84,108.61,108.71,4400.0,98.7458,98.764,98.5553,98.646,4400.0
2015-05-11 11:30:00,108.69,108.75,108.54,108.58,5000.0,98.6279,98.6823,98.4917,98.528,5000.0
2015-05-11 11:40:00,108.67,108.67,108.47,108.53,1800.0,98.6097,98.6097,98.4282,98.4827,1800.0
2015-05-11 11:50:00,108.56,108.59,108.46,108.46,2100.0,98.5099,98.5371,98.4191,98.4191,2100.0
2015-05-11 12:00:00,108.52,108.52,108.21,108.26,10400.0,98.4736,98.4736,98.1923,98.2377,10400.0
2015-05-11 12:10:00,108.26,108.42,108.25,108.3,6900.0,98.2377,98.3829,98.2286,98.274,6900.0
2015-05-11 12:20:00,108.23,108.29,108.16,108.29,1500.0,98.2104,98.2649,98.1469,98.2649,1500.0
2015-05-11 12:30:00,108.32,108.43,108.28,108.32,2300.0,98.2921,98.3919,98.2558,98.2921,2300.0
2015-05-11 12:40:00,108.29,108.32,108.26,108.3,2700.0,98.2649,98.2921,98.2377,98.274,2700.0
2015-05-11 12:50:00,108.31,108.41,108.31,108.37,900.0,98.283,98.3738,98.283,98.3375,900.0
2015-05-11 13:00:00,108.38,108.52,108.36,108.46,5200.0,98.3466,98.4736,98.3284,98.4191,5200.0
2015-05-11 13:10:00,108.5,108.54,108.45,108.53,4300.0,98.4554,98.4917,98.4101,98.4827,4300.0
2015-05-11 13:20:00,108.53,108.62,108.52,108.57,2700.0,98.4827,98.5643,98.4736,98.519,2700.0
2015-05-11 13:30:00,108.57,108.72,108.56,108.72,4600.0,98.519,98.6551,98.5099,98.6551,4600.0
2015-05-11 13:40:00,108.69,108.7,108.5,108.5,4500.0,98.6279,98.6369,98.4554,98.4554,4500.0
2015-05-11 13:50:00,108.52,108.65,108.51,108.52,3400.0,98.4736,98.5916,98.4645,98.4736,3400.0
2015-05-11 14:00:00,108.44,108.55,108.44,108.47,1900.0,98.401,98.5008,98.401,98.4282,1900.0
2015-05-11 14:10:00,108.47,108.62,108.41,108.58,16500.0,98.4282,98.5643,98.3738,98.528,16500.0
2015-05-11 14:20:00,108.56,108.71,108.53,108.63,4400.0,98.5099,98.646,98.4827,98.5734,4400.0
2015-05-11 14:30:00,108.68,108.72,108.6,108.61,5300.0,98.6188,98.6551,98.5462,98.5553,5300.0
2015-05-11 14:40:00,108.61,108.68,108.58,108.6,5400.0,98.5553,98.6188,98.528,98.5462,5400.0
2015-05-11 14:50:00,108.63,108.64,108.46,108.57,4800.0,98.5734,98.5825,98.4191,98.519,4800.0
2015-05-11 15:00:00,108.53,108.64,108.35,108.64,9700.0,98.4827,98.5825,98.3193,98.5825,9700.0
2015-05-11 15:10:00,108.71,108.74,108.57,108.59,10300.0,98.646,98.6732,98.519,98.5371,10300.0
2015-05-11 15:20:00,108.61,108.62,108.53,108.59,9800.0,98.5553,98.5643,98.4827,98.5371,9800.0
2015-05-11 15:30:00,108.62,108.68,108.53,108.59,9100.0,98.5643,98.6188,98.4827,98.5371,9100.0
2015-05-11 15:40:00,108.58,108.68,108.55,108.62,11300.0,98.528,98.6188,98.5008,98.5643,11300.0
2015-05-11 15:50:00,108.64,108.73,108.54,108.66,37900.0,98.5825,98.6642,98.4917,98.6006,37900.0
2015-05-12 09:30:00,108.35,108.52,108.21,108.33,34100.0,98.3193,98.4736,98.1923,98.3012,34100.0
2015-05-12 09:40:00,108.33,108.33,107.87,108.11,22800.0,98.3012,98.3012,97.8838,98.1015,22800.0
2015-05-12 09:50:00,108.01,108.25,108.01,108.24,9800.0,98.0108,98.2286,98.0108,98.2195,9800.0
2015-05-12 10:00:00,108.19,108.2,107.98,108.2,10000.0,98.1741,98.1832,97.9836,98.1832,10000.0
2015-05-12 10:10:00,108.22,108.23,108.07,108.11,7100.0,98.2014,98.2104,98.0653,98.1015,7100.0
2015-05-12 10:20:00,108.13,108.15,107.88,107.91,5300.0,98.1197,98.1378,97.8928,97.9201,5300.0
2015-05-12 10:30:00,107.92,108.53,107.89,108.53,10400.0,97.9291,98.4827,97.9019,98.4827,10400.0
2015-05-12 10:40:00,108.53,108.69,108.41,108.67,6700.0,98.4827,98.6279,98.3738,98.6097,6700.0
2015-05-12 10:50:00,108.65,108.71,108.54,108.56,7300.0,98.5916,98.646,98.4917,98.5099,7300.0
2015-05-12 11:00:00,108.59,108.89,108.56,108.88,4100.0,98.5371,98.8093,98.5099,98.8003,4100.0
2015-05-12 11:10:00,108.84,108.9,108.54,108.57,33700.0,98.764,98.8184,98.4917,98.519,33700.0
2015-05-12 11:20:00,108.53,108.66,108.52,108.54,3900.0,98.4827,98.6006,98.4736,98.4917,3900.0
2015-05-12 11:30:00,108.45,108.52,108.36,108.43,2100.0,98.4101,98.4736,98.3284,98.3919,2100.0
2015-05-12 11:40:00,108.36,108.55,108.36,108.55,1900.0,98.3284,98.5008,98.3284,98.5008,1900.0
2015-05-12 11:50:00,108.5,108.55,108.42,108.48,6700.0,98.4554,98.5008,98.3829,98.4373,6700.0
2015-05-12 12:00:00,108.46,108.54,108.38,108.42,2400.0,98.4191,98.4917,98.3466,98.3829,2400.0
2015-05-12 12:10:00,108.27,108.35,108.27,108.35,400.0,98.2467,98.3193,98.2467,98.3193,400.0
2015-05-12 12:20:00,108.36,108.36,108.31,108.31,1000.0,98.3284,98.3284,98.283,98.283,1000.0
2015-05-12 12:30:00,108.31,108.52,108.31,108.52,1300.0,98.283,98.4736,98.283,98.4736,1300.0
2015-05-12 12:40:00,108.54,108.54,108.46,108.47,2200.0,98.4917,98.4917,98.4191,98.4282,2200.0
2015-05-12 12:50:00,108.5,108.72,108.5,108.66,14700.0,98.4554,98.6551,98.4554,98.6006,14700.0
2015-05-12 13:00:00,108.62,108.79,108.61,108.74,2900.0,98.5643,98.7186,98.5553,98.6732,2900.0
2015-05-12 13:10:00,108.79,108.93,108.78,108.78,2600.0,98.7186,98.8456,98.7095,98.7095,2600.0
2015-05-12 13:20:00,108.8,108.82,108.71,108.71,14100.0,98.7277,98.7458,98.646,98.646,14100.0
2015-05-12 13:30:00,108.69,108.72,108.57,108.64,3600.0,98.6279,98.6551,98.519,98.5825,3600.0
2015-05-12 13:40:00,108.6,108.6,108.51,108.52,1800.0,98.5462,98.5462,98.4645,98.4736,1800.0
2015-05-12 13:50:00,108.56,108.62,108.52,108.52,4300.0,98.5099,98.5643,98.4736,98.4736,4300.0
2015-05-12 14:00:00,108.53,108.54,108.48,108.53,1800.0,98.4827,98.4917,98.4373,98.4827,1800.0
2015-05-12 14:10:00,108.58,108.61,108.52,108.55,2800.0,98.528,98.5553,98.4736,98.5008,2800.0
2015-05-12 14:20:00,108.55,108.69,108.51,108.69,1800.0,98.5008,98.6279,98.4645,98.6279,1800.0
2015-05-12 14:30:00,108.76,108.86,108.75,108.8,3100.0,98.6914,98.7821,98.6823,98.7277,3100.0
2015-05-12 14:40:00,108.81,108.81,108.7,108.72,8100.0,98.7367,98.7367,98.6369,98.6551,8100.0
2015-05-12 14:50:00,108.67,108.77,108.5,108.54,4300.0,98.6097,98.7004,98.4554,98.4917,4300.0
2015-05-12 15:00:00,108.57,108.72,108.57,108.69,2900.0,98.519,98.6551,98.519,98.6279,2900.0
2015-05-12 15:10:00,108.67,108.69,108.59,108.69,2500.0,98.6097,98.6279,98.5371,98.6279,2500.0
2015-05-12 15:20:00,108.65,108.71,108.59,108.62,4300.0,98.5916,98.646,98.5371,98.5643,4300.0
2015-05-12 15:30:00,108.63,108.71,108.61,108.66,5300.0,98.5734,98.646,98.5553,98.6006,5300.0
2015-05-12 15:40:00,108.68,108.73,108.52,108.65,6600.0,98.6188,98.6642,98.4736,98.5916,6600.0
2015-05-12 15:50:00,108.65,108.74,108.57,108.63,24200.0,98.5916,98.6732,98.519,98.5734,24200.0
2015-05-13 09:30:00,108.89,109.31,108.76,109.17,33200.0,98.8093,99.1905,98.6914,99.0634,33200.0
2015-05-13 09:40:00,109.15,109.3,109.15,109.22,7800.0,99.0453,99.1814,99.0453,99.1088,7800.0
2015-05-13 09:50:00,109.24,109.27,108.91,108.95,5600.0,99.1269,99.1542,98.8275,98.8638,5600.0
2015-05-13 10:00:00,108.98,109.29,108.79,109.28,21200.0,98.891,99.1723,98.7186,99.1632,21200.0
2015-05-13 10:10:00,109.26,109.31,108.97,108.97,4600.0,99.1451,99.1905,98.8819,98.8819,4600.0
2015-05-13 10:20:00,108.91,109.02,108.74,108.74,2000.0,98.8275,98.9273,98.6732,98.6732,2000.0
2015-05-13 10:30:00,108.73,108.74,108.15,108.22,17100.0,98.6642,98.6732,98.1378,98.2014,17100.0
2015-05-13 10:40:00,108.15,108.27,107.98,108.11,9700.0,98.1378,98.2467,97.9836,98.1015,9700.0
2015-05-13 10:50:00,108.19,108.26,108.1,108.1,19700.0,98.1741,98.2377,98.0925,98.0925,19700.0
2015-05-13 11:00:00,107.9,108.17,107.9,107.97,23900.0,97.911,98.156,97.911,97.9745,23900.0
2015-05-13 11:10:00,108.0,108.39,108.0,108.25,43900.0,98.0017,98.3556,98.0017,98.2286,43900.0
2015-05-13 11:20:00,108.3,108.34,108.12,108.3,5700.0,98.274,98.3103,98.1106,98.274,5700.0
2015-05-13 11:30:00,108.26,108.57,108.21,108.41,7000.0,98.2377,98.519,98.1923,98.3738,7000.0
2015-05-13 11:40:00,108.36,108.51,108.36,108.48,1600.0,98.3284,98.4645,98.3284,98.4373,1600.0
2015-05-13 11:50:00,108.4,108.43,108.34,108.4,900.0,98.3647,98.3919,98.3103,98.3647,900.0
2015-05-13 12:00:00,108.45,108.49,108.41,108.42,6100.0,98.4101,98.4464,98.3738,98.3829,6100.0
2015-05-13 12:10:00,108.5,108.56,108.42,108.53,1600.0,98.4554,98.5099,98.3829,98.4827,1600.0
2015-05-13 12:20:00,108.48,108.48,108.17,108.21,9700.0,98.4373,98.4373,98.156,98.1923,9700.0
2015-05-13 12:30:00,108.2,108.46,108.19,108.39,2700.0,98.1832,98.4191,98.1741,98.3556,2700.0
2015-05-13 12:40:00,108.4,108.46,108.35,108.45,1500.0,98.3647,98.4191,98.3193,98.4101,1500.0
2015-05-13 12:50:00,108.43,108.47,108.33,108.41,3000.0,98.3919,98.4282,98.3012,98.3738,3000.0
2015-05-13 13:00:00,108.46,108.81,108.45,108.74,2700.0,98.4191,98.7367,98.4101,98.6732,2700.0
2015-05-13 13:10:00,108.75,108.75,108.56,108.6,2200.0,98.6823,98.6823,98.5099,98.5462,2200.0
2015-05-13 13:20:00,108.61,108.67,108.52,108.63,2600.0,98.5553,98.6097,98.4736,98.5734,2600.0
2015-05-13 13:30:00,108.66,108.77,108.65,108.72,9200.0,98.6006,98.7004,98.5916,98.6551,9200.0
2015-05-13 13:40:00,108.73,108.79,108.63,108.68,5600.0,98.6642,98.7186,98.5734,98.6188,5600.0
2015-05-13 13:50:00,108.64,108.65,108.53,108.59,5900.0,98.5825,98.5916,98.4827,98.5371,5900.0
2015-05-13 14:00:00,108.57,108.63,108.46,108.52,3400.0,98.519,98.5734,98.4191,98.4736,3400.0
2015-05-13 14:10:00,108.47,108.52,108.31,108.43,4000.0,98.4282,98.4736,98.283,98.3919,4000.0
2015-05-13 14:20:00,108.44,108.49,108.39,108.49,8300.0,98.401,98.4464,98.3556,98.4464,8300.0
2015-05-13 14:30:00,108.49,108.61,108.42,108.56,9900.0,98.4464,98.5553,98.3829,98.5099,9900.0
2015-05-13 14:40:00,108.58,108.72,108.57,108.72,5300.0,98.528,98.6551,98.519,98.6551,5300.0
2015-05-13 14:50:00,108.68,108.7,108.56,108.67,5500.0,98.6188,98.6369,98.5099,98.6097,5500.0
2015-05-13 15:00:00,108.67,108.71,108.63,108.68,7900.0,98.6097,98.646,98.5734,98.6188,7900.0
2015-05-13 15:10:00,108.68,108.76,108.66,108.7,5000.0,98.6188,98.6914,98.6006,98.6369,5000.0
2015-05-13 15:20:00,108.65,108.77,108.63,108.67,12600.0,98.5916,98.7004,98.5734,98.6097,12600.0
2015-05-13 15:30:00,108.69,108.73,108.53,108.53,13200.0,98.6279,98.6642,98.4827,98.4827,13200.0
2015-05-13 15:40:00,108.54,108.68,108.51,108.51,7800.0,98.4917,98.6188,98.4645,98.4645,7800.0
2015-05-13 15:50:00,108.5,108.62,108.47,108.47,26800.0,98.4554,98.5643,98.4282,98.4282,26800.0
2015-05-14 09:30:00,109.9,109.95,109.53,109.74,53900.0,99.7258,99.7712,99.3901,99.5806,53900.0
2015-05-14 09:40:00,109.74,109.82,109.44,109.44,36600.0,99.5806,99.6532,99.3084,99.3084,36600.0
2015-05-14 09:50:00,109.45,109.76,109.4,109.45,23400.0,99.3175,99.5988,99.2721,99.3175,23400.0
2015-05-14 10:00:00,109.5,109.85,109.4,109.85,49000.0,99.3629,99.6805,99.2721,99.6805,49000.0
2015-05-14 10:10:00,109.86,110.13,109.85,110.06,9500.0,99.6895,99.9345,99.6805,99.871,9500.0
2015-05-14 10:20:00,110.17,110.28,110.07,110.2,9400.0,99.9708,100.0707,99.8801,99.9981,9400.0
2015-05-14 10:30:00,110.2,110.24,110.11,110.14,4800.0,99.9981,100.0344,99.9164,99.9436,4800.0
2015-05-14 10:40:00,110.14,110.15,110.02,110.15,7300.0,99.9436,99.9527,99.8347,99.9527,7300.0
2015-05-14 10:50:00,110.19,110.45,110.19,110.38,10600.0,99.989,100.2249,99.989,100.1614,10600.0
2015-05-14 11:00:00,110.39,110.4,110.07,110.17,22900.0,100.1705,100.1795,99.8801,99.9708,22900.0
2015-05-14 11:10:00,110.2,110.28,110.09,110.24,10300.0,99.9981,100.0707,99.8982,100.0344,10300.0
2015-05-14 11:20:00,110.22,110.28,110.07,110.16,9200.0,100.0162,100.0707,99.8801,99.9618,9200.0
2015-05-14 11:30:00,110.19,110.28,109.96,110.0,14800.0,99.989,100.0707,99.7803,99.8166,14800.0
2015-05-14 11:40:00,109.93,110.25,109.93,110.18,13200.0,99.7531,100.0434,99.7531,99.9799,13200.0
2015-05-14 11:50:00,110.2,110.29,110.1,110.28,10900.0,99.9981,100.0797,99.9073,100.0707,10900.0
2015-05-14 12:00:00,110.26,110.32,110.21,110.22,3200.0,100.0525,100.107,100.0071,100.0162,3200.0
2015-05-14 12:10:00,110.22,110.27,110.17,110.26,4200.0,100.0162,100.0616,99.9708,100.0525,4200.0
2015-05-14 12:20:00,110.3,110.4,110.29,110.37,2500.0,100.0888,100.1795,100.0797,100.1523,2500.0
2015-05-14 12:30:00,110.35,110.52,110.35,110.48,3300.0,100.1342,100.2884,100.1342,100.2521,3300.0
2015-05-14 12:40:00,110.53,110.54,110.47,110.48,3300.0,100.2975,100.3066,100.2431,100.2521,3300.0
2015-05-14 12:50:00,110.48,110.53,110.44,110.44,6600.0,100.2521,100.2975,100.2158,100.2158,6600.0
2015-05-14 13:00:00,110.45,110.45,110.33,110.35,6300.0,100.2249,100.2249,100.116,100.1342,6300.0
2015-05-14 13:10:00,110.35,110.36,110.29,110.3,2400.0,100.1342,100.1433,100.0797,100.0888,2400.0
2015-05-14 13:20:00,110.28,110.31,110.23,110.26,5500.0,100.0707,100.0979,100.0253,100.0525,5500.0
2015-05-14 13:30:00,110.32,110.35,110.16,110.25,12000.0,100.107,100.1342,99.9618,100.0434,12000.0
2015-05-14 13:40:00,110.28,110.28,110.15,110.15,2100.0,100.0707,100.0707,99.9527,99.9527,2100.0
2015-05-14 13:50:00,110.15,110.3,110.13,110.22,5600.0,99.9527,100.0888,99.9345,100.0162,5600.0
2015-05-14 14:00:00,110.21,110.26,110.17,110.26,2900.0,100.0071,100.0525,99.9708,100.0525,2900.0
2015-05-14 14:10:00,110.25,110.31,110.22,110.25,11100.0,100.0434,100.0979,100.0162,100.0434,11100.0
2015-05-14 14:20:00,110.25,110.27,110.19,110.22,5000.0,100.0434,100.0616,99.989,100.0162,5000.0
2015-05-14 14:30:00,110.21,110.23,110.08,110.08,5900.0,100.0071,100.0253,99.8892,99.8892,5900.0
2015-05-14 14:40:00,110.13,110.21,110.1,110.12,6100.0,99.9345,100.0071,99.9073,99.9255,6100.0
2015-05-14 14:50:00,110.1,110.26,110.1,110.23,7000.0,99.9073,100.0525,99.9073,100.0253,7000.0
2015-05-14 15:00:00,110.24,110.32,110.2,110.27,12100.0,100.0344,100.107,99.9981,100.0616,12100.0
2015-05-14 15:10:00,110.31,110.33,110.25,110.26,9400.0,100.0979,100.116,100.0434,100.0525,9400.0
2015-05-14 15:20:00,110.28,110.95,110.24,110.94,50200.0,100.0707,100.6786,100.0344,100.6696,50200.0
2015-05-14 15:30:00,110.94,111.06,110.7,110.72,42700.0,100.6696,100.7784,100.4518,100.4699,42700.0
2015-05-14 15:40:00,110.68,110.7,110.47,110.54,32800.0,100.4336,100.4518,100.2431,100.3066,32800.0
2015-05-14 15:50:00,110.55,110.69,110.52,110.58,49000.0,100.3157,100.4427,100.2884,100.3429,49000.0
2015-05-15 09:30:00,111.09,111.18,110.9,111.14,47300.0,100.8057,100.8873,100.6333,100.851,47300.0
2015-05-15 09:40:00,111.09,111.09,110.84,111.0,29000.0,100.8057,100.8057,100.5788,100.724,29000.0
2015-05-15 09:50:00,111.04,111.14,110.95,111.14,12400.0,100.7603,100.851,100.6786,100.851,12400.0
2015-05-15 10:00:00,111.1,111.18,110.73,111.13,25200.0,100.8147,100.8873,100.479,100.842,25200.0
2015-05-15 10:10:00,111.06,111.23,110.69,110.74,12000.0,100.7784,100.9327,100.4427,100.4881,12000.0
2015-05-15 10:20:00,110.67,110.97,110.63,110.93,7500.0,100.4246,100.6968,100.3883,100.6605,7500.0
2015-05-15 10:30:00,110.91,110.94,110.59,110.9,16200.0,100.6423,100.6696,100.352,100.6333,16200.0
2015-05-15 10:40:00,110.93,111.32,110.92,111.3,13800.0,100.6605,101.0144,100.6514,100.9962,13800.0
2015-05-15 10:50:00,111.28,111.33,111.18,111.26,9700.0,100.9781,101.0235,100.8873,100.9599,9700.0
2015-05-15 11:00:00,111.25,111.44,111.19,111.43,37200.0,100.9509,101.1233,100.8964,101.1142,37200.0
2015-05-15 11:10:00,111.4,111.49,111.24,111.32,13100.0,101.087,101.1686,100.9418,101.0144,13100.0
2015-05-15 11:20:00,111.3,111.3,111.13,111.22,6500.0,100.9962,100.9962,100.842,100.9236,6500.0
2015-05-15 11:30:00,111.19,111.34,111.1,111.1,8600.0,100.8964,101.0325,100.8147,100.8147,8600.0
2015-05-15 11:40:00,111.08,111.15,110.97,110.99,4300.0,100.7966,100.8601,100.6968,100.7149,4300.0
2015-05-15 11:50:00,110.94,111.03,110.77,110.85,6800.0,100.6696,100.7512,100.5153,100.5879,6800.0
2015-05-15 12:00:00,110.94,110.96,110.91,110.94,1800.0,100.6696,100.6877,100.6423,100.6696,1800.0
2015-05-15 12:10:00,110.99,111.13,110.99,111.13,4700.0,100.7149,100.842,100.7149,100.842,4700.0
2015-05-15 12:20:00,111.14,111.25,111.04,111.04,2200.0,100.851,100.9509,100.7603,100.7603,2200.0
2015-05-15 12:30:00,111.07,111.14,111.07,111.08,1200.0,100.7875,100.851,100.7875,100.7966,1200.0
2015-05-15 12:40:00,111.03,111.07,111.0,111.03,22800.0,100.7512,100.7875,100.724,100.7512,22800.0
2015-05-15 12:50:00,111.03,111.06,110.98,110.98,4800.0,100.7512,100.7784,100.7059,100.7059,4800.0
2015-05-15 13:00:00,111.0,111.0,110.89,110.93,3600.0,100.724,100.724,100.6242,100.6605,3600.0
2015-05-15 13:10:00,110.93,110.96,110.86,110.86,4900.0,100.6605,100.6877,100.597,100.597,4900.0
2015-05-15 13:20:00,110.84,110.88,110.83,110.88,3700.0,100.5788,100.6151,100.5697,100.6151,3700.0
2015-05-15 13:30:00,110.85,111.01,110.82,110.9,16400.0,100.5879,100.7331,100.5607,100.6333,16400.0
2015-05-15 13:40:00,110.86,110.91,110.76,110.76,3900.0,100.597,100.6423,100.5062,100.5062,3900.0
2015-05-15 13:50:00,110.76,110.82,110.75,110.76,3900.0,100.5062,100.5607,100.4971,100.5062,3900.0
2015-05-15 14:00:00,110.76,110.78,110.64,110.7,4700.0,100.5062,100.5244,100.3973,100.4518,4700.0
2015-05-15 14:10:00,110.7,110.89,110.67,110.83,17500.0,100.4518,100.6242,100.4246,100.5697,17500.0
2015-05-15 14:20:00,110.84,110.89,110.84,110.89,9400.0,100.5788,100.6242,100.5788,100.6242,9400.0
2015-05-15 14:30:00,110.87,110.97,110.87,110.89,5100.0,100.606,100.6968,100.606,100.6242,5100.0
2015-05-15 14:40:00,110.86,110.94,110.86,110.86,17600.0,100.597,100.6696,100.597,100.597,17600.0
2015-05-15 14:50:00,110.88,111.0,110.86,111.0,22600.0,100.6151,100.724,100.597,100.724,22600.0
2015-05-15 15:00:00,110.94,111.07,110.94,110.96,11000.0,100.6696,100.7875,100.6696,100.6877,11000.0
2015-05-15 15:10:00,110.96,111.0,110.92,110.95,7200.0,100.6877,100.724,100.6514,100.6786,7200.0
2015-05-15 15:20:00,110.98,110.98,110.87,110.88,11700.0,100.7059,100.7059,100.606,100.6151,11700.0
2015-05-15 15:30:00,110.92,110.96,110.88,110.93,12900.0,100.6514,100.6877,100.6151,100.6605,12900.0
2015-05-15 15:40:00,110.93,111.0,110.88,110.94,30300.0,100.6605,100.724,100.6151,100.6696,30300.0
2015-05-15 15:50:00,110.94,111.09,110.91,110.99,54700.0,100.6696,100.8057,100.6423,100.7149,54700.0
2015-05-18 09:30:00,109.96,109.98,109.7,109.85,41600.0,99.7803,99.7984,99.5444,99.6805,41600.0
2015-05-18 09:40:00,109.84,109.84,109.62,109.64,15200.0,99.6714,99.6714,99.4718,99.4899,15200.0
2015-05-18 09:50:00,109.64,109.74,109.61,109.62,11100.0,99.4899,99.5806,99.4627,99.4718,11100.0
2015-05-18 10:00:00,109.65,110.07,109.61,109.93,6000.0,99.499,99.8801,99.4627,99.7531,6000.0
2015-05-18 10:10:00,109.88,109.88,109.69,109.86,4600.0,99.7077,99.7077,99.5353,99.6895,4600.0
2015-05-18 10:20:00,109.83,109.96,109.78,109.88,15700.0,99.6623,99.7803,99.6169,99.7077,15700.0
2015-05-18 10:30:00,109.95,110.03,109.86,109.97,14100.0,99.7712,99.8438,99.6895,99.7894,14100.0
2015-05-18 10:40:00,109.97,110.31,109.96,110.31,55500.0,99.7894,100.0979,99.7803,100.0979,55500.0
2015-05-18 10:50:00,110.31,110.52,110.3,110.52,41400.0,100.0979,100.2884,100.0888,100.2884,41400.0
2015-05-18 11:00:00,110.53,110.59,110.36,110.48,11300.0,100.2975,100.352,100.1433,100.2521,11300.0
2015-05-18 11:10:00,110.5,110.69,110.46,110.66,36600.0,100.2703,100.4427,100.234,100.4155,36600.0
2015-05-18 11:20:00,110.64,110.89,110.59,110.87,8400.0,100.3973,100.6242,100.352,100.606,8400.0
2015-05-18 11:30:00,110.94,110.94,110.77,110.89,16300.0,100.6696,100.6696,100.5153,100.6242,16300.0
2015-05-18 11:40:00,110.92,111.04,110.91,110.94,8200.0,100.6514,100.7603,100.6423,100.6696,8200.0
2015-05-18 11:50:00,110.96,110.99,110.91,110.91,1600.0,100.6877,100.7149,100.6423,100.6423,1600.0
2015-05-18 12:00:00,110.96,111.02,110.92,110.96,1600.0,100.6877,100.7422,100.6514,100.6877,1600.0
2015-05-18 12:10:00,110.95,111.02,110.81,110.9,3500.0,100.6786,100.7422,100.5516,100.6333,3500.0
2015-05-18 12:20:00,110.88,110.88,110.75,110.76,3700.0,100.6151,100.6151,100.4971,100.5062,3700.0
2015-05-18 12:30:00,110.71,110.79,110.62,110.69,9100.0,100.4609,100.5334,100.3792,100.4427,9100.0
2015-05-18 12:40:00,110.71,110.81,110.71,110.74,2000.0,100.4609,100.5516,100.4609,100.4881,2000.0
2015-05-18 12:50:00,110.79,110.87,110.77,110.86,2000.0,100.5334,100.606,100.5153,100.597,2000.0
2015-05-18 13:00:00,110.87,111.06,110.87,111.06,2800.0,100.606,100.7784,100.606,100.7784,2800.0
2015-05-18 13:10:00,111.07,111.08,111.01,111.01,3700.0,100.7875,100.7966,100.7331,100.7331,3700.0
2015-05-18 13:20:00,111.01,111.1,110.96,110.96,3400.0,100.7331,100.8147,100.6877,100.6877,3400.0
2015-05-18 13:30:00,111.03,111.11,111.03,111.07,1200.0,100.7512,100.8238,100.7512,100.7875,1200.0
2015-05-18 13:40:00,111.04,111.14,111.04,111.12,4200.0,100.7603,100.851,100.7603,100.8329,4200.0
2015-05-18 13:50:00,111.18,111.23,111.08,111.18,12100.0,100.8873,100.9327,100.7966,100.8873,12100.0
2015-05-18 14:00:00,111.2,111.24,111.14,111.15,14700.0,100.9055,100.9418,100.851,100.8601,14700.0
2015-05-18 14:10:00,111.1,111.13,111.0,111.05,5400.0,100.8147,100.842,100.724,100.7694,5400.0
2015-05-18 14:20:00,111.0,111.05,110.99,110.99,2600.0,100.724,100.7694,100.7149,100.7149,2600.0
2015-05-18 14:30:00,110.96,111.03,110.93,111.01,3200.0,100.6877,100.7512,100.6605,100.7331,3200.0
2015-05-18 14:40:00,111.0,111.02,110.97,111.01,2700.0,100.724,100.7422,100.6968,100.7331,2700.0
2015-05-18 14:50:00,111.02,111.13,111.02,111.11,6900.0,100.7422,100.842,100.7422,100.8238,6900.0
2015-05-18 15:00:00,111.14,111.24,111.14,111.21,11700.0,100.851,100.9418,100.851,100.9146,11700.0
2015-05-18 15:10:00,111.21,111.25,111.13,111.14,11500.0,100.9146,100.9509,100.842,100.851,11500.0
2015-05-18 15:20:00,111.14,111.17,111.09,111.11,8000.0,100.851,100.8783,100.8057,100.8238,8000.0
2015-05-18 15:30:00,111.09,111.14,111.02,111.1,12900.0,100.8057,100.851,100.7422,100.8147,12900.0
2015-05-18 15:40:00,111.12,111.12,111.01,111.07,12300.0,100.8329,100.8329,100.7331,100.7875,12300.0
2015-05-18 15:50:00,111.1,111.11,110.99,111.0,17800.0,100.8147,100.8238,100.7149,100.724,17800.0
2015-05-19 09:30:00,110.97,111.36,110.97,111.29,34700.0,100.6968,101.0507,100.6968,100.9872,34700.0
2015-05-19 09:40:00,111.24,111.69,111.24,111.64,13200.0,100.9418,101.3501,100.9418,101.3048,13200.0
2015-05-19 09:50:00,111.63,111.74,111.54,111.64,27100.0,101.2957,101.3955,101.214,101.3048,27100.0
2015-05-19 10:00:00,111.56,111.64,111.4,111.48,27300.0,101.2322,101.3048,101.087,101.1596,27300.0
2015-05-19 10:10:00,111.48,111.48,111.28,111.3,4800.0,101.1596,101.1596,100.9781,100.9962,4800.0
2015-05-19 10:20:00,111.31,111.4,111.18,111.37,9600.0,101.0053,101.087,100.8873,101.0597,9600.0
2015-05-19 10:30:00,111.4,111.45,111.26,111.32,24300.0,101.087,101.1323,100.9599,101.0144,24300.0
2015-05-19 10:40:00,111.31,111.45,111.22,111.22,21200.0,101.0053,101.1323,100.9236,100.9236,21200.0
2015-05-19 10:50:00,111.14,111.14,111.01,111.01,5800.0,100.851,100.851,100.7331,100.7331,5800.0
2015-05-19 11:00:00,111.04,111.04,110.88,110.88,4700.0,100.7603,100.7603,100.6151,100.6151,4700.0
2015-05-19 11:10:00,110.93,111.17,110.93,111.15,5300.0,100.6605,100.8783,100.6605,100.8601,5300.0
2015-05-19 11:20:00,111.19,111.3,111.11,111.26,1300.0,100.8964,100.9962,100.8238,100.9599,1300.0
2015-05-19 11:30:00,111.29,111.42,111.23,111.23,11900.0,100.9872,101.1051,100.9327,100.9327,11900.0
2015-05-19 11:40:00,111.21,111.21,110.97,111.06,6500.0,100.9146,100.9146,100.6968,100.7784,6500.0
2015-05-19 11:50:00,111.0,111.07,110.97,111.02,1000.0,100.724,100.7875,100.6968,100.7422,1000.0
2015-05-19 12:00:00,110.97,110.98,110.92,110.98,31300.0,100.6968,100.7059,100.6514,100.7059,31300.0
2015-05-19 12:10:00,111.0,111.1,110.96,111.1,4000.0,100.724,100.8147,100.6877,100.8147,4000.0
2015-05-19 12:20:00,111.09,111.15,111.02,111.07,2800.0,100.8057,100.8601,100.7422,100.7875,2800.0
2015-05-19 12:30:00,110.98,111.01,110.96,111.01,1900.0,100.7059,100.7331,100.6877,100.7331,1900.0
2015-05-19 12:40:00,111.02,111.03,110.99,111.03,500.0,100.7422,100.7512,100.7149,100.7512,500.0
2015-05-19 12:50:00,111.01,111.03,110.96,111.0,2400.0,100.7331,100.7512,100.6877,100.724,2400.0
2015-05-19 13:00:00,111.01,111.01,110.89,110.91,7400.0,100.7331,100.7331,100.6242,100.6423,7400.0
2015-05-19 13:10:00,110.91,111.07,110.91,111.01,8400.0,100.6423,100.7875,100.6423,100.7331,8400.0
2015-05-19 13:20:00,110.98,111.04,110.95,111.01,2400.0,100.7059,100.7603,100.6786,100.7331,2400.0
2015-05-19 13:30:00,111.05,111.08,111.0,111.06,21700.0,100.7694,100.7966,100.724,100.7784,21700.0
2015-05-19 13:40:00,111.04,111.17,111.04,111.17,1700.0,100.7603,100.8783,100.7603,100.8783,1700.0
2015-05-19 13:50:00,111.17,111.27,111.17,111.27,2200.0,100.8783,100.969,100.8783,100.969,2200.0
2015-05-19 14:00:00,111.27,111.47,111.27,111.46,2500.0,100.969,101.1505,100.969,101.1414,2500.0
2015-05-19 14:10:00,111.4,111.47,111.4,111.4,2900.0,101.087,101.1505,101.087,101.087,2900.0
2015-05-19 14:20:00,111.49,111.49,111.44,111.44,1100.0,101.1686,101.1686,101.1233,101.1233,1100.0
2015-05-19 14:30:00,111.48,111.48,111.01,111.01,4600.0,101.1596,101.1596,100.7331,100.7331,4600.0
2015-05-19 14:40:00,111.06,111.14,111.03,111.12,2700.0,100.7784,100.851,100.7512,100.8329,2700.0
2015-05-19 14:50:00,111.13,111.16,110.99,111.16,5900.0,100.842,100.8692,100.7149,100.8692,5900.0
2015-05-19 15:00:00,111.1,111.17,110.93,110.98,7100.0,100.8147,100.8783,100.6605,100.7059,7100.0
2015-05-19 15:10:00,110.94,110.94,110.58,110.77,13400.0,100.6696,100.6696,100.3429,100.5153,13400.0
2015-05-19 15:20:00,110.77,110.94,110.73,110.91,10400.0,100.5153,100.6696,100.479,100.6423,10400.0
2015-05-19 15:30:00,110.91,111.13,110.86,111.04,22100.0,100.6423,100.842,100.597,100.7603,22100.0
2015-05-19 15:40:00,111.03,111.22,111.03,111.22,10500.0,100.7512,100.9236,100.7512,100.9236,10500.0
2015-05-19 15:50:00,111.22,111.26,111.09,111.22,16500.0,100.9236,100.9599,100.8057,100.9236,16500.0
2015-05-20 09:30:00,111.45,111.61,111.15,111.32,15800.0,101.1323,101.2775,100.8601,101.0144,15800.0
2015-05-20 09:40:00,111.39,111.54,111.36,111.4,20400.0,101.0779,101.214,101.0507,101.087,20400.0
2015-05-20 09:50:00,111.37,111.65,111.37,111.65,8700.0,101.0597,101.3138,101.0597,101.3138,8700.0
2015-05-20 10:00:00,111.58,111.61,111.49,111.61,4300.0,101.2503,101.2775,101.1686,101.2775,4300.0
2015-05-20 10:10:00,111.63,111.98,111.57,111.98,6900.0,101.2957,101.6133,101.2412,101.6133,6900.0
2015-05-20 10:20:00,111.91,112.0,111.88,111.95,3300.0,101.5498,101.6314,101.5225,101.5861,3300.0
2015-05-20 10:30:00,111.96,112.05,111.86,111.96,11300.0,101.5951,101.6768,101.5044,101.5951,11300.0
2015-05-20 10:40:00,111.95,112.17,111.95,112.05,11300.0,101.5861,101.7857,101.5861,101.6768,11300.0
2015-05-20 10:50:00,112.17,112.18,112.06,112.06,2400.0,101.7857,101.7948,101.6859,101.6859,2400.0
2015-05-20 11:00:00,112.05,112.09,111.96,112.06,2300.0,101.6768,101.7131,101.5951,101.6859,2300.0
2015-05-20 11:10:00,112.01,112.1,111.93,112.0,1300.0,101.6405,101.7222,101.5679,101.6314,1300.0
2015-05-20 11:20:00,112.08,112.08,111.6,111.6,5400.0,101.704,101.704,101.2685,101.2685,5400.0
2015-05-20 11:30:00,111.59,111.62,111.47,111.61,9300.0,101.2594,101.2866,101.1505,101.2775,9300.0
2015-05-20 11:40:00,111.53,111.53,111.47,111.47,300.0,101.2049,101.2049,101.1505,101.1505,300.0
2015-05-20 11:50:00,111.43,111.58,111.31,111.58,2600.0,101.1142,101.2503,101.0053,101.2503,2600.0
2015-05-20 12:00:00,111.61,111.61,111.5,111.56,500.0,101.2775,101.2775,101.1777,101.2322,500.0
2015-05-20 12:10:00,111.54,111.6,111.53,111.55,900.0,101.214,101.2685,101.2049,101.2231,900.0
2015-05-20 12:20:00,111.58,111.7,111.56,111.62,800.0,101.2503,101.3592,101.2322,101.2866,800.0
2015-05-20 12:30:00,111.61,111.61,111.52,111.52,700.0,101.2775,101.2775,101.1959,101.1959,700.0
2015-05-20 12:40:00,111.54,111.64,111.52,111.55,1700.0,101.214,101.3048,101.1959,101.2231,1700.0
2015-05-20 12:50:00,111.61,111.61,111.57,111.57,500.0,101.2775,101.2775,101.2412,101.2412,500.0
2015-05-20 13:00:00,111.61,111.61,111.58,111.58,300.0,101.2775,101.2775,101.2503,101.2503,300.0
2015-05-20 13:10:00,111.54,111.58,111.51,111.58,300.0,101.214,101.2503,101.1868,101.2503,300.0
2015-05-20 13:20:00,111.54,111.57,111.5,111.57,800.0,101.214,101.2412,101.1777,101.2412,800.0
2015-05-20 13:30:00,111.52,111.56,111.41,111.43,2600.0,101.1959,101.2322,101.096,101.1142,2600.0
2015-05-20 13:40:00,111.46,111.53,111.45,111.53,600.0,101.1414,101.2049,101.1323,101.2049,600.0
2015-05-20 13:50:00,111.56,111.59,111.53,111.57,1000.0,101.2322,101.2594,101.2049,101.2412,1000.0
2015-05-20 14:00:00,111.59,111.89,111.51,111.6,9400.0,101.2594,101.5316,101.1868,101.2685,9400.0
2015-05-20 14:10:00,111.49,111.87,111.49,111.87,1600.0,101.1686,101.5135,101.1686,101.5135,1600.0
2015-05-20 14:20:00,111.81,112.27,111.81,112.2,6800.0,101.459,101.8764,101.459,101.8129,6800.0
2015-05-20 14:30:00,112.23,112.28,112.01,112.01,1100.0,101.8401,101.8855,101.6405,101.6405,1100.0
2015-05-20 14:40:00,111.95,112.02,111.87,111.94,4400.0,101.5861,101.6496,101.5135,101.577,4400.0
2015-05-20 14:50:00,111.83,111.93,111.83,111.87,1000.0,101.4772,101.5679,101.4772,101.5135,1000.0
2015-05-20 15:00:00,111.89,111.97,111.69,111.92,7200.0,101.5316,101.6042,101.3501,101.5588,7200.0
2015-05-20 15:10:00,111.92,111.99,111.61,111.66,6600.0,101.5588,101.6224,101.2775,101.3229,6600.0
2015-05-20 15:20:00,111.65,111.82,111.47,111.74,6200.0,101.3138,101.4681,101.1505,101.3955,6200.0
2015-05-20 15:30:00,111.76,111.76,111.61,111.61,6600.0,101.4136,101.4136,101.2775,101.2775,6600.0
2015-05-20 15:40:00,111.57,111.72,111.56,111.69,8400.0,101.2412,101.3773,101.2322,101.3501,8400.0
2015-05-20 15:50:00,111.65,111.72,111.57,111.65,19300.0,101.3138,101.3773,101.2412,101.3138,19300.0
2015-05-21 09:30:00,111.33,111.42,111.11,111.22,24500.0,101.0235,101.1051,100.8238,100.9236,24500.0
2015-05-21 09:40:00,111.18,111.46,111.13,111.16,14600.0,100.8873,101.1414,100.842,100.8692,14600.0
2015-05-21 09:50:00,111.12,111.24,111.05,111.23,9800.0,100.8329,100.9418,100.7694,100.9327,9800.0
2015-05-21 10:00:00,111.24,111.45,111.24,111.35,8300.0,100.9418,101.1323,100.9418,101.0416,8300.0
2015-05-21 10:10:00,111.35,111.55,111.35,111.55,2400.0,101.0416,101.2231,101.0416,101.2231,2400.0
2015-05-21 10:20:00,111.5,111.62,111.5,111.54,3100.0,101.1777,101.2866,101.1777,101.214,3100.0
2015-05-21 10:30:00,111.59,111.63,111.28,111.28,14700.0,101.2594,101.2957,100.9781,100.9781,14700.0
2015-05-21 10:40:00,111.31,111.43,111.3,111.4,3000.0,101.0053,101.1142,100.9962,101.087,3000.0
2015-05-21 10:50:00,111.37,111.43,111.24,111.31,8000.0,101.0597,101.1142,100.9418,101.0053,8000.0
2015-05-21 11:00:00,111.37,111.51,111.29,111.51,12100.0,101.0597,101.1868,100.9872,101.1868,12100.0
2015-05-21 11:10:00,111.47,111.64,111.36,111.55,8800.0,101.1505,101.3048,101.0507,101.2231,8800.0
2015-05-21 11:20:00,111.53,111.74,111.53,111.74,8000.0,101.2049,101.3955,101.2049,101.3955,8000.0
2015-05-21 11:30:00,111.66,111.81,111.51,111.58,12800.0,101.3229,101.459,101.1868,101.2503,12800.0
2015-05-21 11:40:00,111.59,111.59,111.38,111.41,9400.0,101.2594,101.2594,101.0688,101.096,9400.0
2015-05-21 11:50:00,111.43,111.47,111.38,111.47,3800.0,101.1142,101.1505,101.0688,101.1505,3800.0
2015-05-21 12:00:00,111.43,111.48,111.34,111.48,3400.0,101.1142,101.1596,101.0325,101.1596,3400.0
2015-05-21 12:10:00,111.54,111.54,111.42,111.43,1500.0,101.214,101.214,101.1051,101.1142,1500.0
2015-05-21 12:20:00,111.42,111.48,111.42,111.46,1200.0,101.1051,101.1596,101.1051,101.1414,1200.0
2015-05-21 12:30:00,111.42,111.46,111.29,111.41,7500.0,101.1051,101.1414,100.9872,101.096,7500.0
2015-05-21 12:40:00,111.41,111.45,111.31,111.31,4000.0,101.096,101.1323,101.0053,101.0053,4000.0
2015-05-21 12:50:00,111.28,111.37,111.25,111.36,3400.0,100.9781,101.0597,100.9509,101.0507,3400.0
2015-05-21 13:00:00,111.35,111.46,111.35,111.39,1100.0,101.0416,101.1414,101.0416,101.0779,1100.0
2015-05-21 13:10:00,111.39,111.43,111.34,111.39,2000.0,101.0779,101.1142,101.0325,101.0779,2000.0
2015-05-21 13:20:00,111.38,111.39,111.35,111.37,2100.0,101.0688,101.0779,101.0416,101.0597,2100.0
2015-05-21 13:30:00,111.35,111.46,111.33,111.45,2700.0,101.0416,101.1414,101.0235,101.1323,2700.0
2015-05-21 13:40:00,111.4,111.4,111.25,111.29,2600.0,101.087,101.087,100.9509,100.9872,2600.0
2015-05-21 13:50:00,111.31,111.32,111.26,111.32,3500.0,101.0053,101.0144,100.9599,101.0144,3500.0
2015-05-21 14:00:00,111.32,111.35,111.26,111.33,1900.0,101.0144,101.0416,100.9599,101.0235,1900.0
2015-05-21 14:10:00,111.36,111.4,111.3,111.34,2600.0,101.0507,101.087,100.9962,101.0325,2600.0
2015-05-21 14:20:00,111.38,111.52,111.36,111.52,4700.0,101.0688,101.1959,101.0507,101.1959,4700.0
2015-05-21 14:30:00,111.51,111.63,111.47,111.55,3500.0,101.1868,101.2957,101.1505,101.2231,3500.0
2015-05-21 14:40:00,111.54,111.6,111.5,111.55,9400.0,101.214,101.2685,101.1777,101.2231,9400.0
2015-05-21 14:50:00,111.58,111.59,111.49,111.54,11000.0,101.2503,101.2594,101.1686,101.214,11000.0
2015-05-21 15:00:00,111.58,111.65,111.55,111.64,4600.0,101.2503,101.3138,101.2231,101.3048,4600.0
2015-05-21 15:10:00,111.64,111.65,111.56,111.6,7800.0,101.3048,101.3138,101.2322,101.2685,7800.0
2015-05-21 15:20:00,111.61,111.7,111.61,111.68,6600.0,101.2775,101.3592,101.2775,101.3411,6600.0
2015-05-21 15:30:00,111.66,111.76,111.65,111.74,7800.0,101.3229,101.4136,101.3138,101.3955,7800.0
2015-05-21 15:40:00,111.75,111.82,111.71,111.72,16400.0,101.4046,101.4681,101.3683,101.3773,16400.0
2015-05-21 15:50:00,111.69,111.71,111.5,111.53,32500.0,101.3501,101.3683,101.1777,101.2049,32500.0
2015-05-22 09:30:00,110.99,111.2,110.86,111.06,16100.0,100.7149,100.9055,100.597,100.7784,16100.0
2015-05-22 09:40:00,111.1,111.11,110.91,111.01,8300.0,100.8147,100.8238,100.6423,100.7331,8300.0
2015-05-22 09:50:00,110.96,111.22,110.91,111.18,4200.0,100.6877,100.9236,100.6423,100.8873,4200.0
2015-05-22 10:00:00,111.25,111.25,111.02,111.04,6000.0,100.9509,100.9509,100.7422,100.7603,6000.0
2015-05-22 10:10:00,111.06,111.06,110.88,110.89,1900.0,100.7784,100.7784,100.6151,100.6242,1900.0
2015-05-22 10:20:00,110.93,110.93,110.71,110.84,2400.0,100.6605,100.6605,100.4609,100.5788,2400.0
2015-05-22 10:30:00,110.77,110.95,110.72,110.9,11100.0,100.5153,100.6786,100.4699,100.6333,11100.0
2015-05-22 10:40:00,110.89,110.89,110.8,110.83,4600.0,100.6242,100.6242,100.5425,100.5697,4600.0
2015-05-22 10:50:00,110.79,110.92,110.72,110.73,4700.0,100.5334,100.6514,100.4699,100.479,4700.0
2015-05-22 11:00:00,110.71,110.74,110.65,110.71,4900.0,100.4609,100.4881,100.4064,100.4609,4900.0
2015-05-22 11:10:00,110.63,110.67,110.45,110.67,19600.0,100.3883,100.4246,100.2249,100.4246,19600.0
2015-05-22 11:20:00,110.78,110.93,110.65,110.93,1800.0,100.5244,100.6605,100.4064,100.6605,1800.0
2015-05-22 11:30:00,110.87,111.01,110.74,110.78,9400.0,100.606,100.7331,100.4881,100.5244,9400.0
2015-05-22 11:40:00,110.86,110.92,110.85,110.92,400.0,100.597,100.6514,100.5879,100.6514,400.0
2015-05-22 11:50:00,110.94,110.94,110.93,110.94,100.0,100.6696,100.6696,100.6605,100.6696,100.0
2015-05-22 12:00:00,110.94,110.94,110.94,110.94,0.0,100.6696,100.6696,100.6696,100.6696,0.0
2015-05-22 12:10:00,111.08,111.1,111.0,111.05,2000.0,100.7966,100.8147,100.724,100.7694,2000.0
2015-05-22 12:20:00,111.03,111.06,111.03,111.04,1000.0,100.7512,100.7784,100.7512,100.7603,1000.0
2015-05-22 12:30:00,111.11,111.16,111.1,111.16,1200.0,100.8238,100.8692,100.8147,100.8692,1200.0
2015-05-22 12:40:00,111.15,111.23,111.15,111.23,1100.0,100.8601,100.9327,100.8601,100.9327,1100.0
2015-05-22 12:50:00,111.19,111.25,111.17,111.24,1100.0,100.8964,100.9509,100.8783,100.9418,1100.0
2015-05-22 13:00:00,111.19,111.37,111.19,111.23,2800.0,100.8964,101.0597,100.8964,100.9327,2800.0
2015-05-22 13:10:00,111.24,111.24,111.16,111.21,1600.0,100.9418,100.9418,100.8692,100.9146,1600.0
2015-05-22 13:20:00,111.25,111.27,111.12,111.24,3200.0,100.9509,100.969,100.8329,100.9418,3200.0
2015-05-22 13:30:00,111.28,111.29,111.22,111.26,1100.0,100.9781,100.9872,100.9236,100.9599,1100.0
2015-05-22 13:40:00,111.18,111.31,111.17,111.31,600.0,100.8873,101.0053,100.8783,101.0053,600.0
2015-05-22 13:50:00,111.32,111.34,111.2,111.2,2400.0,101.0144,101.0325,100.9055,100.9055,2400.0
2015-05-22 14:00:00,111.15,111.16,110.89,110.9,7700.0,100.8601,100.8692,100.6242,100.6333,7700.0
2015-05-22 14:10:00,110.9,110.91,110.79,110.87,5500.0,100.6333,100.6423,100.5334,100.606,5500.0
2015-05-22 14:20:00,110.94,111.06,110.94,111.04,1300.0,100.6696,100.7784,100.6696,100.7603,1300.0
2015-05-22 14:30:00,111.11,111.11,110.92,110.98,1700.0,100.8238,100.8238,100.6514,100.7059,1700.0
2015-05-22 14:40:00,110.94,110.96,110.85,110.85,4200.0,100.6696,100.6877,100.5879,100.5879,4200.0
2015-05-22 14:50:00,110.87,110.94,110.87,110.88,2000.0,100.606,100.6696,100.606,100.6151,2000.0
2015-05-22 15:00:00,110.85,111.02,110.85,111.01,1200.0,100.5879,100.7422,100.5879,100.7331,1200.0
2015-05-22 15:10:00,111.03,111.14,111.03,111.14,5800.0,100.7512,100.851,100.7512,100.851,5800.0
2015-05-22 15:20:00,111.14,111.3,111.14,111.23,7300.0,100.851,100.9962,100.851,100.9327,7300.0
2015-05-22 15:30:00,111.27,111.31,111.2,111.24,7800.0,100.969,101.0053,100.9055,100.9418,7800.0
2015-05-22 15:40:00,111.31,111.31,111.13,111.13,15400.0,101.0053,101.0053,100.842,100.842,15400.0
2015-05-22 15:50:00,111.08,111.08,110.94,110.98,17300.0,100.7966,100.7966,100.6696,100.7059,17300.0
2015-05-26 09:30:00,110.38,110.49,110.24,110.3,24500.0,100.1614,100.2612,100.0344,100.0888,24500.0
2015-05-26 09:40:00,110.24,110.52,109.92,109.98,13800.0,100.0344,100.2884,99.744,99.7984,13800.0
2015-05-26 09:50:00,110.0,110.06,109.66,109.75,15300.0,99.8166,99.871,99.5081,99.5897,15300.0
2015-05-26 10:00:00,109.59,109.75,109.45,109.64,7700.0,99.4445,99.5897,99.3175,99.4899,7700.0
2015-05-26 10:10:00,109.61,109.72,109.33,109.36,13300.0,99.4627,99.5625,99.2086,99.2358,13300.0
2015-05-26 10:20:00,109.37,109.61,109.36,109.54,5100.0,99.2449,99.4627,99.2358,99.3992,5100.0
2015-05-26 10:30:00,109.6,109.63,109.31,109.33,9200.0,99.4536,99.4808,99.1905,99.2086,9200.0
2015-05-26 10:40:00,109.36,109.71,109.36,109.71,2900.0,99.2358,99.5534,99.2358,99.5534,2900.0
2015-05-26 10:50:00,109.67,109.67,109.1,109.1,6100.0,99.5171,99.5171,98.9999,98.9999,6100.0
2015-05-26 11:00:00,109.16,109.2,108.9,109.01,12800.0,99.0543,99.0906,98.8184,98.9182,12800.0
2015-05-26 11:10:00,109.0,109.02,108.65,108.75,28200.0,98.9092,98.9273,98.5916,98.6823,28200.0
2015-05-26 11:20:00,108.7,108.85,108.7,108.85,28900.0,98.6369,98.773,98.6369,98.773,28900.0
2015-05-26 11:30:00,108.85,109.21,108.71,109.19,58000.0,98.773,99.0997,98.646,99.0816,58000.0
2015-05-26 11:40:00,109.24,109.24,108.85,108.85,4600.0,99.1269,99.1269,98.773,98.773,4600.0
2015-05-26 11:50:00,108.83,108.97,108.74,108.85,5200.0,98.7549,98.8819,98.6732,98.773,5200.0
2015-05-26 12:00:00,108.84,108.9,108.69,108.69,2200.0,98.764,98.8184,98.6279,98.6279,2200.0
2015-05-26 12:10:00,108.86,108.86,108.68,108.73,1700.0,98.7821,98.7821,98.6188,98.6642,1700.0
2015-05-26 12:20:00,108.81,109.02,108.79,109.02,1700.0,98.7367,98.9273,98.7186,98.9273,1700.0
2015-05-26 12:30:00,108.97,108.97,108.87,108.87,1900.0,98.8819,98.8819,98.7912,98.7912,1900.0
2015-05-26 12:40:00,108.88,108.99,108.84,108.88,1700.0,98.8003,98.9001,98.764,98.8003,1700.0
2015-05-26 12:50:00,108.93,108.93,108.72,108.77,2100.0,98.8456,98.8456,98.6551,98.7004,2100.0
2015-05-26 13:00:00,108.77,108.77,108.55,108.65,2300.0,98.7004,98.7004,98.5008,98.5916,2300.0
2015-05-26 13:10:00,108.61,108.77,108.61,108.67,400.0,98.5553,98.7004,98.5553,98.6097,400.0
2015-05-26 13:20:00,108.68,108.92,108.68,108.8,5100.0,98.6188,98.8366,98.6188,98.7277,5100.0
2015-05-26 13:30:00,108.77,108.83,108.6,108.63,4200.0,98.7004,98.7549,98.5462,98.5734,4200.0
2015-05-26 13:40:00,108.66,108.69,108.55,108.6,6800.0,98.6006,98.6279,98.5008,98.5462,6800.0
2015-05-26 13:50:00,108.58,108.61,108.4,108.4,11200.0,98.528,98.5553,98.3647,98.3647,11200.0
2015-05-26 14:00:00,108.43,108.66,108.43,108.66,4500.0,98.3919,98.6006,98.3919,98.6006,4500.0
2015-05-26 14:10:00,108.67,108.83,108.66,108.71,4800.0,98.6097,98.7549,98.6006,98.646,4800.0
2015-05-26 14:20:00,108.71,108.78,108.64,108.65,5000.0,98.646,98.7095,98.5825,98.5916,5000.0
2015-05-26 14:30:00,108.7,108.82,108.63,108.82,6200.0,98.6369,98.7458,98.5734,98.7458,6200.0
2015-05-26 14:40:00,108.85,108.89,108.7,108.7,6000.0,98.773,98.8093,98.6369,98.6369,6000.0
2015-05-26 14:50:00,108.72,108.75,108.64,108.7,6700.0,98.6551,98.6823,98.5825,98.6369,6700.0
2015-05-26 15:00:00,108.69,108.83,108.65,108.83,10800.0,98.6279,98.7549,98.5916,98.7549,10800.0
2015-05-26 15:10:00,108.8,109.0,108.8,108.99,12600.0,98.7277,98.9092,98.7277,98.9001,12600.0
2015-05-26 15:20:00,108.96,109.07,108.96,108.99,17500.0,98.8729,98.9727,98.8729,98.9001,17500.0
2015-05-26 15:30:00,109.04,109.2,109.02,109.06,7600.0,98.9455,99.0906,98.9273,98.9636,7600.0
2015-05-26 15:40:00,109.05,109.15,108.97,109.06,14100.0,98.9545,99.0453,98.8819,98.9636,14100.0
2015-05-26 15:50:00,109.06,109.1,108.91,108.93,30300.0,98.9636,98.9999,98.8275,98.8456,30300.0
2015-05-27 09:30:00,109.61,109.84,109.52,109.75,13600.0,99.4627,99.6714,99.381,99.5897,13600.0
2015-05-27 09:40:00,109.82,110.02,109.7,109.96,12700.0,99.6532,99.8347,99.5444,99.7803,12700.0
2015-05-27 09:50:00,110.04,110.92,110.04,110.4,23600.0,99.8529,100.6514,99.8529,100.1795,23600.0
2015-05-27 10:00:00,110.55,110.66,110.32,110.46,13300.0,100.3157,100.4155,100.107,100.234,13300.0
2015-05-27 10:10:00,110.6,110.98,110.47,110.94,13300.0,100.361,100.7059,100.2431,100.6696,13300.0
2015-05-27 10:20:00,110.95,110.95,110.43,110.67,11800.0,100.6786,100.6786,100.2068,100.4246,11800.0
2015-05-27 10:30:00,110.69,110.86,110.55,110.86,12500.0,100.4427,100.597,100.3157,100.597,12500.0
2015-05-27 10:40:00,110.87,111.1,110.76,111.06,7600.0,100.606,100.8147,100.5062,100.7784,7600.0
2015-05-27 10:50:00,111.08,111.37,111.02,111.22,17400.0,100.7966,101.0597,100.7422,100.9236,17400.0
2015-05-27 11:00:00,111.24,111.56,111.22,111.29,21100.0,100.9418,101.2322,100.9236,100.9872,21100.0
2015-05-27 11:10:00,111.29,111.37,111.2,111.33,18600.0,100.9872,101.0597,100.9055,101.0235,18600.0
2015-05-27 11:20:00,111.29,111.37,111.26,111.26,2000.0,100.9872,101.0597,100.9599,100.9599,2000.0
2015-05-27 11:30:00,111.32,111.6,111.26,111.55,5400.0,101.0144,101.2685,100.9599,101.2231,5400.0
2015-05-27 11:40:00,111.59,111.68,111.54,111.54,4600.0,101.2594,101.3411,101.214,101.214,4600.0
2015-05-27 11:50:00,111.51,111.51,111.41,111.41,1000.0,101.1868,101.1868,101.096,101.096,1000.0
2015-05-27 12:00:00,111.41,111.45,111.38,111.41,2200.0,101.096,101.1323,101.0688,101.096,2200.0
2015-05-27 12:10:00,111.4,111.4,111.35,111.35,700.0,101.087,101.087,101.0416,101.0416,700.0
2015-05-27 12:20:00,111.38,111.4,111.21,111.21,2200.0,101.0688,101.087,100.9146,100.9146,2200.0
2015-05-27 12:30:00,111.23,111.24,111.21,111.21,700.0,100.9327,100.9418,100.9146,100.9146,700.0
2015-05-27 12:40:00,111.22,111.27,111.22,111.27,400.0,100.9236,100.969,100.9236,100.969,400.0
2015-05-27 12:50:00,111.28,111.31,111.19,111.21,1100.0,100.9781,101.0053,100.8964,100.9146,1100.0
2015-05-27 13:00:00,111.19,111.27,111.17,111.27,1800.0,100.8964,100.969,100.8783,100.969,1800.0
2015-05-27 13:10:00,111.28,111.3,111.28,111.3,700.0,100.9781,100.9962,100.9781,100.9962,700.0
2015-05-27 13:20:00,111.33,111.46,111.3,111.4,5400.0,101.0235,101.1414,100.9962,101.087,5400.0
2015-05-27 13:30:00,111.42,111.44,111.18,111.32,15300.0,101.1051,101.1233,100.8873,101.0144,15300.0
2015-05-27 13:40:00,111.36,111.43,111.36,111.43,300.0,101.0507,101.1142,101.0507,101.1142,300.0
2015-05-27 13:50:00,111.4,111.96,111.35,111.92,25700.0,101.087,101.5951,101.0416,101.5588,25700.0
2015-05-27 14:00:00,111.96,112.06,111.79,112.05,10200.0,101.5951,101.6859,101.4409,101.6768,10200.0
2015-05-27 14:10:00,112.07,112.27,111.82,112.18,30300.0,101.6949,101.8764,101.4681,101.7948,30300.0
2015-05-27 14:20:00,112.24,112.41,112.2,112.39,14500.0,101.8492,102.0035,101.8129,101.9853,14500.0
2015-05-27 14:30:00,112.44,112.54,112.18,112.26,19000.0,102.0307,102.1214,101.7948,101.8674,19000.0
2015-05-27 14:40:00,112.38,112.38,112.11,112.25,6700.0,101.9762,101.9762,101.7312,101.8583,6700.0
2015-05-27 14:50:00,112.19,112.49,112.18,112.49,11000.0,101.8038,102.0761,101.7948,102.0761,11000.0
2015-05-27 15:00:00,112.49,112.65,112.25,112.64,35200.0,102.0761,102.2213,101.8583,102.2122,35200.0
2015-05-27 15:10:00,112.68,112.75,112.49,112.56,18800.0,102.2485,102.312,102.0761,102.1396,18800.0
2015-05-27 15:20:00,112.57,112.69,112.54,112.63,12300.0,102.1487,102.2575,102.1214,102.2031,12300.0
2015-05-27 15:30:00,112.61,112.68,112.32,112.44,21000.0,102.185,102.2485,101.9218,102.0307,21000.0
2015-05-27 15:40:00,112.44,112.91,112.44,112.82,20700.0,102.0307,102.4572,102.0307,102.3755,20700.0
2015-05-27 15:50:00,112.82,112.86,112.54,112.54,45100.0,102.3755,102.4118,102.1214,102.1214,45100.0
2015-05-28 09:30:00,113.69,114.14,113.62,113.71,41200.0,103.165,103.5733,103.1015,103.1831,41200.0
2015-05-28 09:40:00,113.71,113.89,113.54,113.89,9300.0,103.1831,103.3465,103.0289,103.3465,9300.0
2015-05-28 09:50:00,113.8,113.8,113.17,113.29,11300.0,103.2648,103.2648,102.6931,102.802,11300.0
2015-05-28 10:00:00,113.13,113.48,112.92,113.34,9900.0,102.6568,102.9744,102.4663,102.8474,9900.0
2015-05-28 10:10:00,113.35,113.67,113.29,113.6,10800.0,102.8564,103.1468,102.802,103.0833,10800.0
2015-05-28 10:20:00,113.62,113.86,113.32,113.32,18300.0,103.1015,103.3192,102.8292,102.8292,18300.0
2015-05-28 10:30:00,113.32,113.35,112.92,113.09,36000.0,102.8292,102.8564,102.4663,102.6205,36000.0
2015-05-28 10:40:00,113.05,113.05,112.64,112.69,38500.0,102.5842,102.5842,102.2122,102.2575,38500.0
2015-05-28 10:50:00,112.63,113.0,112.58,112.9,6100.0,102.2031,102.5388,102.1577,102.4481,6100.0
2015-05-28 11:00:00,112.9,112.96,112.61,112.61,9700.0,102.4481,102.5026,102.185,102.185,9700.0
2015-05-28 11:10:00,112.61,112.98,112.5,112.87,12000.0,102.185,102.5207,102.0851,102.4209,12000.0
2015-05-28 11:20:00,112.86,113.1,112.86,113.01,6300.0,102.4118,102.6296,102.4118,102.5479,6300.0
2015-05-28 11:30:00,113.06,113.24,113.04,113.12,5500.0,102.5933,102.7566,102.5751,102.6477,5500.0
2015-05-28 11:40:00,113.08,113.08,112.72,112.8,6500.0,102.6114,102.6114,102.2848,102.3574,6500.0
2015-05-28 11:50:00,112.83,113.06,112.83,113.06,2900.0,102.3846,102.5933,102.3846,102.5933,2900.0
2015-05-28 12:00:00,113.04,113.27,112.9,113.13,4700.0,102.5751,102.7839,102.4481,102.6568,4700.0
2015-05-28 12:10:00,113.17,113.45,113.17,113.39,3900.0,102.6931,102.9472,102.6931,102.8927,3900.0
2015-05-28 12:20:00,113.38,113.65,113.28,113.51,4400.0,102.8837,103.1287,102.7929,103.0016,4400.0
2015-05-28 12:30:00,113.5,113.5,113.31,113.33,2000.0,102.9926,102.9926,102.8202,102.8383,2000.0
2015-05-28 12:40:00,113.37,113.45,113.35,113.42,3800.0,102.8746,102.9472,102.8564,102.92,3800.0
2015-05-28 12:50:00,113.39,113.52,113.23,113.23,5300.0,102.8927,103.0107,102.7476,102.7476,5300.0
2015-05-28 13:00:00,113.18,113.47,113.17,113.37,3300.0,102.7022,102.9653,102.6931,102.8746,3300.0
2015-05-28 13:10:00,113.4,113.45,113.28,113.3,3000.0,102.9018,102.9472,102.7929,102.8111,3000.0
2015-05-28 13:20:00,113.39,113.42,113.28,113.29,3500.0,102.8927,102.92,102.7929,102.802,3500.0
2015-05-28 13:30:00,113.36,113.41,113.24,113.38,4400.0,102.8655,102.9109,102.7566,102.8837,4400.0
2015-05-28 13:40:00,113.4,113.51,113.38,113.44,4000.0,102.9018,103.0016,102.8837,102.9381,4000.0
2015-05-28 13:50:00,113.46,113.64,113.4,113.4,11800.0,102.9563,103.1196,102.9018,102.9018,11800.0
2015-05-28 14:00:00,113.47,113.56,113.41,113.41,5600.0,102.9653,103.047,102.9109,102.9109,5600.0
2015-05-28 14:10:00,113.42,113.53,113.42,113.5,4100.0,102.92,103.0198,102.92,102.9926,4100.0
2015-05-28 14:20:00,113.5,113.75,113.5,113.73,7400.0,102.9926,103.2194,102.9926,103.2013,7400.0
2015-05-28 14:30:00,113.72,113.76,113.62,113.67,7800.0,103.1922,103.2285,103.1015,103.1468,7800.0
2015-05-28 14:40:00,113.7,113.74,113.54,113.59,5300.0,103.174,103.2103,103.0289,103.0742,5300.0
2015-05-28 14:50:00,113.55,113.68,113.53,113.59,4900.0,103.0379,103.1559,103.0198,103.0742,4900.0
2015-05-28 15:00:00,113.56,113.78,113.55,113.71,14400.0,103.047,103.2466,103.0379,103.1831,14400.0
2015-05-28 15:10:00,113.73,113.82,113.61,113.74,8300.0,103.2013,103.2829,103.0924,103.2103,8300.0
2015-05-28 15:20:00,113.77,113.94,113.64,113.75,15500.0,103.2376,103.3918,103.1196,103.2194,15500.0
2015-05-28 15:30:00,113.74,113.83,113.71,113.78,9800.0,103.2103,103.292,103.1831,103.2466,9800.0
2015-05-28 15:40:00,113.81,113.85,113.68,113.81,10800.0,103.2739,103.3102,103.1559,103.2739,10800.0
2015-05-28 15:50:00,113.83,113.9,113.69,113.81,24300.0,103.292,103.3555,103.165,103.2739,24300.0
2015-05-29 09:30:00,113.27,113.62,113.15,113.48,41500.0,102.7839,103.1015,102.675,102.9744,41500.0
2015-05-29 09:40:00,113.53,113.88,113.48,113.53,21800.0,103.0198,103.3374,102.9744,103.0198,21800.0
2015-05-29 09:50:00,113.42,113.7,113.4,113.43,17900.0,102.92,103.174,102.9018,102.929,17900.0
2015-05-29 10:00:00,113.43,113.59,113.06,113.06,5500.0,102.929,103.0742,102.5933,102.5933,5500.0
2015-05-29 10:10:00,112.89,112.92,112.76,112.83,3700.0,102.439,102.4663,102.3211,102.3846,3700.0
2015-05-29 10:20:00,112.81,112.91,112.45,112.52,46700.0,102.3664,102.4572,102.0398,102.1033,46700.0
2015-05-29 10:30:00,112.51,112.54,112.17,112.29,24800.0,102.0942,102.1214,101.7857,101.8946,24800.0
2015-05-29 10:40:00,112.32,112.43,111.88,111.91,10500.0,101.9218,102.0216,101.5225,101.5498,10500.0
2015-05-29 10:50:00,111.91,112.09,111.76,111.99,33900.0,101.5498,101.7131,101.4136,101.6224,33900.0
2015-05-29 11:00:00,111.96,112.27,111.96,112.19,15600.0,101.5951,101.8764,101.5951,101.8038,15600.0
2015-05-29 11:10:00,112.16,112.3,112.08,112.29,15300.0,101.7766,101.9037,101.704,101.8946,15300.0
2015-05-29 11:20:00,112.21,112.21,111.61,111.65,16700.0,101.822,101.822,101.2775,101.3138,16700.0
2015-05-29 11:30:00,111.59,111.71,111.5,111.65,19500.0,101.2594,101.3683,101.1777,101.3138,19500.0
2015-05-29 11:40:00,111.73,112.28,111.69,112.28,3000.0,101.3864,101.8855,101.3501,101.8855,3000.0
2015-05-29 11:50:00,112.29,112.33,112.15,112.3,6900.0,101.8946,101.9309,101.7675,101.9037,6900.0
2015-05-29 12:00:00,112.31,112.36,112.17,112.17,2100.0,101.9127,101.9581,101.7857,101.7857,2100.0
2015-05-29 12:10:00,112.2,112.2,111.96,112.14,2900.0,101.8129,101.8129,101.5951,101.7585,2900.0
2015-05-29 12:20:00,112.08,112.2,111.93,112.2,4100.0,101.704,101.8129,101.5679,101.8129,4100.0
2015-05-29 12:30:00,112.24,112.42,112.24,112.39,2300.0,101.8492,102.0125,101.8492,101.9853,2300.0
2015-05-29 12:40:00,112.41,112.55,112.34,112.43,7100.0,102.0035,102.1305,101.94,102.0216,7100.0
2015-05-29 12:50:00,112.42,112.42,112.07,112.07,12700.0,102.0125,102.0125,101.6949,101.6949,12700.0
2015-05-29 13:00:00,112.07,112.23,112.04,112.2,5000.0,101.6949,101.8401,101.6677,101.8129,5000.0
2015-05-29 13:10:00,112.2,112.27,112.19,112.2,6300.0,101.8129,101.8764,101.8038,101.8129,6300.0
2015-05-29 13:20:00,112.17,112.32,112.17,112.2,4900.0,101.7857,101.9218,101.7857,101.8129,4900.0
2015-05-29 13:30:00,112.24,112.3,112.11,112.27,4500.0,101.8492,101.9037,101.7312,101.8764,4500.0
2015-05-29 13:40:00,112.23,112.55,112.23,112.38,4400.0,101.8401,102.1305,101.8401,101.9762,4400.0
2015-05-29 13:50:00,112.45,112.5,112.28,112.33,4000.0,102.0398,102.0851,101.8855,101.9309,4000.0
2015-05-29 14:00:00,112.39,112.39,112.2,112.24,3900.0,101.9853,101.9853,101.8129,101.8492,3900.0
2015-05-29 14:10:00,112.27,112.34,112.23,112.31,3000.0,101.8764,101.94,101.8401,101.9127,3000.0
2015-05-29 14:20:00,112.37,112.37,112.0,112.23,3500.0,101.9672,101.9672,101.6314,101.8401,3500.0
2015-05-29 14:30:00,112.15,112.17,111.9,112.03,6200.0,101.7675,101.7857,101.5407,101.6586,6200.0
2015-05-29 14:40:00,112.01,112.01,111.86,111.95,500.0,101.6405,101.6405,101.5044,101.5861,500.0
2015-05-29 14:50:00,111.86,112.07,111.86,112.05,7400.0,101.5044,101.6949,101.5044,101.6768,7400.0
2015-05-29 15:00:00,112.02,112.44,111.97,112.29,7600.0,101.6496,102.0307,101.6042,101.8946,7600.0
2015-05-29 15:10:00,112.25,112.37,112.21,112.29,4200.0,101.8583,101.9672,101.822,101.8946,4200.0
2015-05-29 15:20:00,112.28,112.43,112.26,112.4,3800.0,101.8855,102.0216,101.8674,101.9944,3800.0
2015-05-29 15:30:00,112.44,112.47,112.29,112.43,5900.0,102.0307,102.0579,101.8946,102.0216,5900.0
2015-05-29 15:40:00,112.45,112.55,112.39,112.55,13900.0,102.0398,102.1305,101.9853,102.1305,13900.0
2015-05-29 15:50:00,112.44,112.46,112.28,112.33,23700.0,102.0307,102.0488,101.8855,101.9309,23700.0
2015-06-01 09:30:00,112.19,112.35,111.86,112.09,16377.0,101.8038,101.949,101.5044,101.7131,16377.0
2015-06-01 09:40:00,112.02,112.16,111.46,111.54,46111.0,101.6496,101.7766,101.1414,101.214,46111.0
2015-06-01 09:50:00,111.5,111.6,111.34,111.44,25767.0,101.1777,101.2685,101.0325,101.1233,25767.0
2015-06-01 10:00:00,111.45,111.5,111.18,111.23,21719.0,101.1323,101.1777,100.8873,100.9327,21719.0
2015-06-01 10:10:00,111.25,111.25,110.66,110.74,23887.0,100.9509,100.9509,100.4155,100.4881,23887.0
2015-06-01 10:20:00,110.78,110.82,110.45,110.54,19618.0,100.5244,100.5607,100.2249,100.3066,19618.0
2015-06-01 10:30:00,110.55,110.95,110.41,110.95,16397.0,100.3157,100.6786,100.1886,100.6786,16397.0
2015-06-01 10:40:00,110.91,111.07,110.7,110.88,43864.0,100.6423,100.7875,100.4518,100.6151,43864.0
2015-06-01 10:50:00,110.91,111.05,110.87,110.95,11493.0,100.6423,100.7694,100.606,100.6786,11493.0
2015-06-01 11:00:00,110.98,111.12,110.97,111.05,34695.0,100.7059,100.8329,100.6968,100.7694,34695.0
2015-06-01 11:10:00,111.07,111.16,110.84,111.01,17511.0,100.7875,100.8692,100.5788,100.7331,17511.0
2015-06-01 11:20:00,111.01,111.06,110.77,110.77,18713.0,100.7331,100.7784,100.5153,100.5153,18713.0
2015-06-01 11:30:00,110.79,111.09,110.79,111.05,32564.0,100.5334,100.8057,100.5334,100.7694,32564.0
2015-06-01 11:40:00,110.99,111.04,110.98,111.04,6856.0,100.7149,100.7603,100.7059,100.7603,6856.0
2015-06-01 11:50:00,111.03,111.04,110.87,110.87,2300.0,100.7512,100.7603,100.606,100.606,2300.0
2015-06-01 12:00:00,110.89,111.04,110.76,110.98,6050.0,100.6242,100.7603,100.5062,100.7059,6050.0
2015-06-01 12:10:00,110.98,111.28,110.97,111.28,8156.0,100.7059,100.9781,100.6968,100.9781,8156.0
2015-06-01 12:20:00,111.28,111.43,111.16,111.38,5533.0,100.9781,101.1142,100.8692,101.0688,5533.0
2015-06-01 12:30:00,111.4,111.4,111.21,111.21,2200.0,101.087,101.087,100.9146,100.9146,2200.0
2015-06-01 12:40:00,111.19,111.44,111.14,111.33,6139.0,100.8964,101.1233,100.851,101.0235,6139.0
2015-06-01 12:50:00,111.37,111.47,111.34,111.47,3400.0,101.0597,101.1505,101.0325,101.1505,3400.0
2015-06-01 13:00:00,111.49,111.63,111.48,111.61,11603.0,101.1686,101.2957,101.1596,101.2775,11603.0
2015-06-01 13:10:00,111.63,111.66,111.5,111.5,3772.0,101.2957,101.3229,101.1777,101.1777,3772.0
2015-06-01 13:20:00,111.5,111.61,111.48,111.61,10361.0,101.1777,101.2775,101.1596,101.2775,10361.0
2015-06-01 13:30:00,111.64,111.66,111.45,111.45,1100.0,101.3048,101.3229,101.1323,101.1323,1100.0
2015-06-01 13:40:00,111.48,111.65,111.48,111.63,3974.0,101.1596,101.3138,101.1596,101.2957,3974.0
2015-06-01 13:50:00,111.59,111.61,111.51,111.58,3763.0,101.2594,101.2775,101.1868,101.2503,3763.0
2015-06-01 14:00:00,111.59,111.82,111.59,111.64,17510.0,101.2594,101.4681,101.2594,101.3048,17510.0
2015-06-01 14:10:00,111.64,111.7,111.57,111.66,11168.0,101.3048,101.3592,101.2412,101.3229,11168.0
2015-06-01 14:20:00,111.66,111.7,111.66,111.68,26273.0,101.3229,101.3592,101.3229,101.3411,26273.0
2015-06-01 14:30:00,111.65,111.67,111.56,111.59,4603.0,101.3138,101.332,101.2322,101.2594,4603.0
2015-06-01 14:40:00,111.59,111.79,111.56,111.78,6364.0,101.2594,101.4409,101.2322,101.4318,6364.0
2015-06-01 14:50:00,111.78,111.85,111.77,111.8,8464.0,101.4318,101.4953,101.4227,101.4499,8464.0
2015-06-01 15:00:00,111.79,111.92,111.78,111.9,7042.0,101.4409,101.5588,101.4318,101.5407,7042.0
2015-06-01 15:10:00,111.89,112.05,111.88,111.95,15182.0,101.5316,101.6768,101.5225,101.5861,15182.0
2015-06-01 15:20:00,112.0,112.09,111.98,112.05,10600.0,101.6314,101.7131,101.6133,101.6768,10600.0
2015-06-01 15:30:00,112.02,112.02,111.92,111.93,30450.0,101.6496,101.6496,101.5588,101.5679,30450.0
2015-06-01 15:40:00,111.94,112.02,111.75,111.85,28459.0,101.577,101.6496,101.4046,101.4953,28459.0
2015-06-01 15:50:00,111.85,111.85,111.56,111.62,39758.0,101.4953,101.4953,101.2322,101.2866,39758.0
2015-06-02 09:30:00,111.37,111.41,110.79,110.97,31489.0,101.0597,101.096,100.5334,100.6968,31489.0
2015-06-02 09:40:00,110.86,110.98,110.22,110.3,45580.0,100.597,100.7059,100.0162,100.0888,45580.0
2015-06-02 09:50:00,110.23,110.61,110.17,110.59,15989.0,100.0253,100.3701,99.9708,100.352,15989.0
2015-06-02 10:00:00,110.71,110.73,110.31,110.34,18795.0,100.4609,100.479,100.0979,100.1251,18795.0
2015-06-02 10:10:00,110.42,110.58,110.37,110.42,4846.0,100.1977,100.3429,100.1523,100.1977,4846.0
2015-06-02 10:20:00,110.46,110.48,110.22,110.26,20609.0,100.234,100.2521,100.0162,100.0525,20609.0
2015-06-02 10:30:00,110.25,110.67,110.24,110.67,14650.0,100.0434,100.4246,100.0344,100.4246,14650.0
2015-06-02 10:40:00,110.62,110.68,110.46,110.58,7326.0,100.3792,100.4336,100.234,100.3429,7326.0
2015-06-02 10:50:00,110.55,110.59,110.36,110.36,9184.0,100.3157,100.352,100.1433,100.1433,9184.0
2015-06-02 11:00:00,110.38,110.38,110.19,110.38,30461.0,100.1614,100.1614,99.989,100.1614,30461.0
2015-06-02 11:10:00,110.37,110.47,110.34,110.38,2009.0,100.1523,100.2431,100.1251,100.1614,2009.0
2015-06-02 11:20:00,110.32,110.42,110.25,110.33,4200.0,100.107,100.1977,100.0434,100.116,4200.0
2015-06-02 11:30:00,110.34,110.42,110.25,110.41,7100.0,100.1251,100.1977,100.0434,100.1886,7100.0
2015-06-02 11:40:00,110.36,110.53,110.36,110.49,18968.0,100.1433,100.2975,100.1433,100.2612,18968.0
2015-06-02 11:50:00,110.45,110.64,110.41,110.56,4027.0,100.2249,100.3973,100.1886,100.3247,4027.0
2015-06-02 12:00:00,110.57,110.94,110.44,110.79,5600.0,100.3338,100.6696,100.2158,100.5334,5600.0
2015-06-02 12:10:00,110.78,110.78,110.5,110.5,1100.0,100.5244,100.5244,100.2703,100.2703,1100.0
2015-06-02 12:20:00,110.57,110.63,110.44,110.44,3600.0,100.3338,100.3883,100.2158,100.2158,3600.0
2015-06-02 12:30:00,110.5,110.84,110.49,110.56,9200.0,100.2703,100.5788,100.2612,100.3247,9200.0
2015-06-02 12:40:00,110.58,110.71,110.44,110.7,9264.0,100.3429,100.4609,100.2158,100.4518,9264.0
2015-06-02 12:50:00,110.71,111.03,110.62,110.98,16600.0,100.4609,100.7512,100.3792,100.7059,16600.0
2015-06-02 13:00:00,111.05,111.17,110.86,110.98,5100.0,100.7694,100.8783,100.597,100.7059,5100.0
2015-06-02 13:10:00,110.95,110.98,110.83,110.88,7924.0,100.6786,100.7059,100.5697,100.6151,7924.0
2015-06-02 13:20:00,110.93,110.99,110.85,110.85,2771.0,100.6605,100.7149,100.5879,100.5879,2771.0
2015-06-02 13:30:00,110.85,110.96,110.76,110.87,7960.0,100.5879,100.6877,100.5062,100.606,7960.0
2015-06-02 13:40:00,110.87,110.99,110.84,110.99,4725.0,100.606,100.7149,100.5788,100.7149,4725.0
2015-06-02 13:50:00,110.88,111.11,110.88,111.0,4400.0,100.6151,100.8238,100.6151,100.724,4400.0
2015-06-02 14:00:00,111.0,111.14,110.95,111.1,9911.0,100.724,100.851,100.6786,100.8147,9911.0
2015-06-02 14:10:00,111.02,111.06,110.88,110.9,31977.0,100.7422,100.7784,100.6151,100.6333,31977.0
2015-06-02 14:20:00,110.92,110.97,110.8,110.81,52317.0,100.6514,100.6968,100.5425,100.5516,52317.0
2015-06-02 14:30:00,110.84,110.9,110.73,110.73,13231.0,100.5788,100.6333,100.479,100.479,13231.0
2015-06-02 14:40:00,110.68,110.71,110.47,110.47,11822.0,100.4336,100.4609,100.2431,100.2431,11822.0
2015-06-02 14:50:00,110.47,110.63,110.41,110.56,5407.0,100.2431,100.3883,100.1886,100.3247,5407.0
2015-06-02 15:00:00,110.56,110.58,110.36,110.38,8000.0,100.3247,100.3429,100.1433,100.1614,8000.0
2015-06-02 15:10:00,110.36,110.43,110.18,110.3,6313.0,100.1433,100.2068,99.9799,100.0888,6313.0
2015-06-02 15:20:00,110.3,110.38,110.15,110.17,14020.0,100.0888,100.1614,99.9527,99.9708,14020.0
2015-06-02 15:30:00,110.15,110.38,110.11,110.38,12288.0,99.9527,100.1614,99.9164,100.1614,12288.0
2015-06-02 15:40:00,110.35,110.45,110.17,110.31,14732.0,100.1342,100.2249,99.9708,100.0979,14732.0
2015-06-02 15:50:00,110.3,110.32,110.05,110.05,58849.0,100.0888,100.107,99.862,99.862,58849.0
2015-06-03 09:30:00,112.25,112.55,112.02,112.11,60390.0,101.8583,102.1305,101.6496,101.7312,60390.0
2015-06-03 09:40:00,112.11,112.45,112.04,112.28,21521.0,101.7312,102.0398,101.6677,101.8855,21521.0
2015-06-03 09:50:00,112.28,112.3,111.82,111.93,43865.0,101.8855,101.9037,101.4681,101.5679,43865.0
2015-06-03 10:00:00,111.97,112.54,111.78,112.51,49787.0,101.6042,102.1214,101.4318,102.0942,49787.0
2015-06-03 10:10:00,112.54,112.92,112.54,112.65,23343.0,102.1214,102.4663,102.1214,102.2213,23343.0
2015-06-03 10:20:00,112.66,112.68,112.42,112.47,24518.0,102.2303,102.2485,102.0125,102.0579,24518.0
2015-06-03 10:30:00,112.48,112.53,112.26,112.33,52668.0,102.067,102.1124,101.8674,101.9309,52668.0
2015-06-03 10:40:00,112.33,112.36,112.09,112.13,11000.0,101.9309,101.9581,101.7131,101.7494,11000.0
2015-06-03 10:50:00,112.17,112.41,112.11,112.3,26272.0,101.7857,102.0035,101.7312,101.9037,26272.0
2015-06-03 11:00:00,112.29,112.46,112.21,112.24,13900.0,101.8946,102.0488,101.822,101.8492,13900.0
2015-06-03 11:10:00,112.26,112.32,112.11,112.21,11494.0,101.8674,101.9218,101.7312,101.822,11494.0
2015-06-03 11:20:00,112.19,112.29,112.01,112.01,9203.0,101.8038,101.8946,101.6405,101.6405,9203.0
2015-06-03 11:30:00,111.97,112.3,111.97,112.12,4450.0,101.6042,101.9037,101.6042,101.7403,4450.0
2015-06-03 11:40:00,112.08,112.08,111.93,112.01,6600.0,101.704,101.704,101.5679,101.6405,6600.0
2015-06-03 11:50:00,112.04,112.04,111.69,111.88,5814.0,101.6677,101.6677,101.3501,101.5225,5814.0
2015-06-03 12:00:00,111.8,111.87,111.61,111.74,4200.0,101.4499,101.5135,101.2775,101.3955,4200.0
2015-06-03 12:10:00,111.78,111.82,111.71,111.71,1823.0,101.4318,101.4681,101.3683,101.3683,1823.0
2015-06-03 12:20:00,111.6,111.69,111.53,111.57,3421.0,101.2685,101.3501,101.2049,101.2412,3421.0
2015-06-03 12:30:00,111.6,111.62,111.44,111.59,2200.0,101.2685,101.2866,101.1233,101.2594,2200.0
2015-06-03 12:40:00,111.55,111.62,111.53,111.58,2800.0,101.2231,101.2866,101.2049,101.2503,2800.0
2015-06-03 12:50:00,111.62,111.77,111.61,111.76,3400.0,101.2866,101.4227,101.2775,101.4136,3400.0
2015-06-03 13:00:00,111.81,112.14,111.81,112.14,22649.0,101.459,101.7585,101.459,101.7585,22649.0
2015-06-03 13:10:00,112.12,112.19,111.99,112.05,5218.0,101.7403,101.8038,101.6224,101.6768,5218.0
2015-06-03 13:20:00,111.98,112.03,111.92,111.99,4800.0,101.6133,101.6586,101.5588,101.6224,4800.0
2015-06-03 13:30:00,111.99,112.1,111.83,111.83,5400.0,101.6224,101.7222,101.4772,101.4772,5400.0
2015-06-03 13:40:00,111.82,111.94,111.68,111.71,13679.0,101.4681,101.577,101.3411,101.3683,13679.0
2015-06-03 13:50:00,111.71,111.79,111.67,111.75,5323.0,101.3683,101.4409,101.332,101.4046,5323.0
2015-06-03 14:00:00,111.84,111.89,111.79,111.8,3100.0,101.4862,101.5316,101.4409,101.4499,3100.0
2015-06-03 14:10:00,111.77,111.94,111.77,111.91,8392.0,101.4227,101.577,101.4227,101.5498,8392.0
2015-06-03 14:20:00,111.94,112.04,111.91,112.04,5274.0,101.577,101.6677,101.5498,101.6677,5274.0
2015-06-03 14:30:00,112.02,112.05,111.81,111.81,5225.0,101.6496,101.6768,101.459,101.459,5225.0
2015-06-03 14:40:00,111.82,111.85,111.78,111.85,5900.0,101.4681,101.4953,101.4318,101.4953,5900.0
2015-06-03 14:50:00,111.83,111.87,111.77,111.79,3591.0,101.4772,101.5135,101.4227,101.4409,3591.0
2015-06-03 15:00:00,111.84,111.9,111.73,111.74,5118.0,101.4862,101.5407,101.3864,101.3955,5118.0
2015-06-03 15:10:00,111.75,111.83,111.57,111.6,14200.0,101.4046,101.4772,101.2412,101.2685,14200.0
2015-06-03 15:20:00,111.55,111.75,111.54,111.62,25196.0,101.2231,101.4046,101.214,101.2866,25196.0
2015-06-03 15:30:00,111.62,111.73,111.5,111.73,11450.0,101.2866,101.3864,101.1777,101.3864,11450.0
2015-06-03 15:40:00,111.7,111.79,111.65,111.77,17280.0,101.3592,101.4409,101.3138,101.4227,17280.0
2015-06-03 15:50:00,111.77,111.91,111.5,111.69,47795.0,101.4227,101.5498,101.1777,101.3501,47795.0
2015-06-04 09:30:00,112.07,112.71,112.02,112.6,77533.0,101.6949,102.2757,101.6496,102.1759,77533.0
2015-06-04 09:40:00,112.56,112.78,112.52,112.63,64925.0,102.1396,102.3392,102.1033,102.2031,64925.0
2015-06-04 09:50:00,112.62,113.11,112.55,113.06,26516.0,102.194,102.6387,102.1305,102.5933,26516.0
2015-06-04 10:00:00,113.05,113.68,113.04,113.35,27997.0,102.5842,103.1559,102.5751,102.8564,27997.0
2015-06-04 10:10:00,113.42,113.5,112.99,113.27,48434.0,102.92,102.9926,102.5298,102.7839,48434.0
2015-06-04 10:20:00,113.31,113.46,113.07,113.19,15485.0,102.8202,102.9563,102.6024,102.7113,15485.0
2015-06-04 10:30:00,113.17,113.17,112.74,112.97,11438.0,102.6931,102.6931,102.3029,102.5116,11438.0
2015-06-04 10:40:00,112.91,113.35,112.89,113.26,13426.0,102.4572,102.8564,102.439,102.7748,13426.0
2015-06-04 10:50:00,113.25,113.25,112.5,112.5,87188.0,102.7657,102.7657,102.0851,102.0851,87188.0
2015-06-04 11:00:00,112.45,112.5,111.73,111.81,54789.0,102.0398,102.0851,101.3864,101.459,54789.0
2015-06-04 11:10:00,111.85,111.97,111.73,111.83,39766.0,101.4953,101.6042,101.3864,101.4772,39766.0
2015-06-04 11:20:00,111.85,112.0,111.69,111.71,22283.0,101.4953,101.6314,101.3501,101.3683,22283.0
2015-06-04 11:30:00,111.77,111.77,111.5,111.5,10850.0,101.4227,101.4227,101.1777,101.1777,10850.0
2015-06-04 11:40:00,111.59,111.9,111.58,111.78,7191.0,101.2594,101.5407,101.2503,101.4318,7191.0
2015-06-04 11:50:00,111.78,111.99,111.69,111.78,11978.0,101.4318,101.6224,101.3501,101.4318,11978.0
2015-06-04 12:00:00,111.8,111.91,111.76,111.9,4600.0,101.4499,101.5498,101.4136,101.5407,4600.0
2015-06-04 12:10:00,111.88,111.9,111.73,111.73,2735.0,101.5225,101.5407,101.3864,101.3864,2735.0
2015-06-04 12:20:00,111.67,111.89,111.61,111.69,2958.0,101.332,101.5316,101.2775,101.3501,2958.0
2015-06-04 12:30:00,111.62,111.87,111.57,111.81,3200.0,101.2866,101.5135,101.2412,101.459,3200.0
2015-06-04 12:40:00,111.85,111.91,111.74,111.86,1750.0,101.4953,101.5498,101.3955,101.5044,1750.0
2015-06-04 12:50:00,111.77,111.91,111.69,111.69,2900.0,101.4227,101.5498,101.3501,101.3501,2900.0
2015-06-04 13:00:00,111.71,111.76,111.43,111.44,4027.0,101.3683,101.4136,101.1142,101.1233,4027.0
2015-06-04 13:10:00,111.5,111.53,110.96,110.98,21578.0,101.1777,101.2049,100.6877,100.7059,21578.0
2015-06-04 13:20:00,110.86,110.86,110.67,110.68,9714.0,100.597,100.597,100.4246,100.4336,9714.0
2015-06-04 13:30:00,110.69,110.88,110.65,110.85,21851.0,100.4427,100.6151,100.4064,100.5879,21851.0
2015-06-04 13:40:00,110.83,110.83,110.51,110.62,5100.0,100.5697,100.5697,100.2794,100.3792,5100.0
2015-06-04 13:50:00,110.61,110.64,110.55,110.57,9920.0,100.3701,100.3973,100.3157,100.3338,9920.0
2015-06-04 14:00:00,110.61,110.65,110.55,110.59,8028.0,100.3701,100.4064,100.3157,100.352,8028.0
2015-06-04 14:10:00,110.59,110.71,110.55,110.59,8259.0,100.352,100.4609,100.3157,100.352,8259.0
2015-06-04 14:20:00,110.6,110.83,110.6,110.72,9770.0,100.361,100.5697,100.361,100.4699,9770.0
2015-06-04 14:30:00,110.68,110.76,110.56,110.65,8205.0,100.4336,100.5062,100.3247,100.4064,8205.0
2015-06-04 14:40:00,110.61,110.79,110.58,110.7,9235.0,100.3701,100.5334,100.3429,100.4518,9235.0
2015-06-04 14:50:00,110.72,110.91,110.71,110.83,11639.0,100.4699,100.6423,100.4609,100.5697,11639.0
2015-06-04 15:00:00,110.87,111.02,110.79,110.79,9443.0,100.606,100.7422,100.5334,100.5334,9443.0
2015-06-04 15:10:00,110.8,110.83,110.48,110.48,10150.0,100.5425,100.5697,100.2521,100.2521,10150.0
2015-06-04 15:20:00,110.54,110.68,110.42,110.44,12486.0,100.3066,100.4336,100.1977,100.2158,12486.0
2015-06-04 15:30:00,110.46,110.57,110.41,110.56,13250.0,100.234,100.3338,100.1886,100.3247,13250.0
2015-06-04 15:40:00,110.57,110.71,110.43,110.54,26426.0,100.3338,100.4609,100.2068,100.3066,26426.0
2015-06-04 15:50:00,110.48,110.62,110.37,110.52,42555.0,100.2521,100.3792,100.1523,100.2884,42555.0
2015-06-05 09:30:00,109.6,109.82,109.01,109.05,42599.0,99.4536,99.6532,98.9182,98.9545,42599.0
2015-06-05 09:40:00,108.99,109.05,108.75,109.05,40620.0,98.9001,98.9545,98.6823,98.9545,40620.0
2015-06-05 09:50:00,109.04,109.09,108.84,108.97,12348.0,98.9455,98.9908,98.764,98.8819,12348.0
2015-06-05 10:00:00,108.9,109.27,108.9,109.14,47144.0,98.8184,99.1542,98.8184,99.0362,47144.0
2015-06-05 10:10:00,109.13,109.29,108.97,109.18,17374.0,99.0271,99.1723,98.8819,99.0725,17374.0
2015-06-05 10:20:00,109.19,109.56,109.19,109.37,11766.0,99.0816,99.4173,99.0816,99.2449,11766.0
2015-06-05 10:30:00,109.39,109.96,109.39,109.95,10852.0,99.2631,99.7803,99.2631,99.7712,10852.0
2015-06-05 10:40:00,109.94,110.01,109.68,109.68,22217.0,99.7621,99.8257,99.5262,99.5262,22217.0
2015-06-05 10:50:00,109.65,109.65,109.41,109.42,8277.0,99.499,99.499,99.2812,99.2903,8277.0
2015-06-05 11:00:00,109.5,109.52,109.25,109.27,13047.0,99.3629,99.381,99.136,99.1542,13047.0
2015-06-05 11:10:00,109.28,109.38,109.16,109.19,11756.0,99.1632,99.254,99.0543,99.0816,11756.0
2015-06-05 11:20:00,109.18,109.38,109.14,109.27,15525.0,99.0725,99.254,99.0362,99.1542,15525.0
2015-06-05 11:30:00,109.34,109.36,109.0,109.09,11800.0,99.2177,99.2358,98.9092,98.9908,11800.0
2015-06-05 11:40:00,109.1,109.1,108.86,108.93,5900.0,98.9999,98.9999,98.7821,98.8456,5900.0
2015-06-05 11:50:00,108.91,109.02,108.9,108.96,5011.0,98.8275,98.9273,98.8184,98.8729,5011.0
2015-06-05 12:00:00,108.91,109.01,108.9,109.01,6000.0,98.8275,98.9182,98.8184,98.9182,6000.0
2015-06-05 12:10:00,109.07,109.16,109.0,109.16,4666.0,98.9727,99.0543,98.9092,99.0543,4666.0
2015-06-05 12:20:00,109.2,109.45,109.05,109.06,4600.0,99.0906,99.3175,98.9545,98.9636,4600.0
2015-06-05 12:30:00,109.06,109.19,109.03,109.16,3650.0,98.9636,99.0816,98.9364,99.0543,3650.0
2015-06-05 12:40:00,109.11,109.46,109.05,109.45,5371.0,99.009,99.3266,98.9545,99.3175,5371.0
2015-06-05 12:50:00,109.47,109.49,109.34,109.36,5300.0,99.3356,99.3538,99.2177,99.2358,5300.0
2015-06-05 13:00:00,109.35,109.44,109.33,109.33,5039.0,99.2268,99.3084,99.2086,99.2086,5039.0
2015-06-05 13:10:00,109.36,109.36,109.27,109.32,2490.0,99.2358,99.2358,99.1542,99.1995,2490.0
2015-06-05 13:20:00,109.32,109.34,109.21,109.33,8400.0,99.1995,99.2177,99.0997,99.2086,8400.0
2015-06-05 13:30:00,109.34,109.35,109.22,109.25,10646.0,99.2177,99.2268,99.1088,99.136,10646.0
2015-06-05 13:40:00,109.22,109.22,109.18,109.18,2011.0,99.1088,99.1088,99.0725,99.0725,2011.0
2015-06-05 13:50:00,109.17,109.21,109.13,109.18,4003.0,99.0634,99.0997,99.0271,99.0725,4003.0
2015-06-05 14:00:00,109.19,109.26,109.18,109.23,5611.0,99.0816,99.1451,99.0725,99.1179,5611.0
2015-06-05 14:10:00,109.25,109.28,109.23,109.28,10753.0,99.136,99.1632,99.1179,99.1632,10753.0
2015-06-05 14:20:00,109.26,109.26,109.14,109.23,4861.0,99.1451,99.1451,99.0362,99.1179,4861.0
2015-06-05 14:30:00,109.25,109.27,109.2,109.22,5561.0,99.136,99.1542,99.0906,99.1088,5561.0
2015-06-05 14:40:00,109.22,109.25,109.14,109.19,4551.0,99.1088,99.136,99.0362,99.0816,4551.0
2015-06-05 14:50:00,109.19,109.35,109.15,109.18,3412.0,99.0816,99.2268,99.0453,99.0725,3412.0
2015-06-05 15:00:00,109.23,109.25,109.14,109.14,7950.0,99.1179,99.136,99.0362,99.0362,7950.0
2015-06-05 15:10:00,109.18,109.26,109.16,109.16,1568.0,99.0725,99.1451,99.0543,99.0543,1568.0
2015-06-05 15:20:00,109.18,109.23,109.14,109.15,10907.0,99.0725,99.1179,99.0362,99.0453,10907.0
2015-06-05 15:30:00,109.14,109.27,109.09,109.17,12800.0,99.0362,99.1542,98.9908,99.0634,12800.0
2015-06-05 15:40:00,109.16,109.23,109.07,109.16,10276.0,99.0543,99.1179,98.9727,99.0543,10276.0
2015-06-05 15:50:00,109.15,109.26,109.04,109.11,38366.0,99.0453,99.1451,98.9455,99.009,38366.0
2015-06-08 09:30:00,108.17,108.48,108.17,108.38,51269.0,98.156,98.4373,98.156,98.3466,51269.0
2015-06-08 09:40:00,108.34,108.34,108.04,108.25,16156.0,98.3103,98.3103,98.038,98.2286,16156.0
2015-06-08 09:50:00,108.24,108.31,108.1,108.23,17030.0,98.2195,98.283,98.0925,98.2104,17030.0
2015-06-08 10:00:00,108.19,108.32,108.1,108.27,14122.0,98.1741,98.2921,98.0925,98.2467,14122.0
2015-06-08 10:10:00,108.26,108.34,108.12,108.27,22231.0,98.2377,98.3103,98.1106,98.2467,22231.0
2015-06-08 10:20:00,108.21,108.47,108.2,108.34,10098.0,98.1923,98.4282,98.1832,98.3103,10098.0
2015-06-08 10:30:00,108.36,108.53,108.35,108.47,13952.0,98.3284,98.4827,98.3193,98.4282,13952.0
2015-06-08 10:40:00,108.47,108.6,108.4,108.43,20410.0,98.4282,98.5462,98.3647,98.3919,20410.0
2015-06-08 10:50:00,108.41,108.49,108.35,108.4,9751.0,98.3738,98.4464,98.3193,98.3647,9751.0
2015-06-08 11:00:00,108.42,108.46,108.37,108.41,12766.0,98.3829,98.4191,98.3375,98.3738,12766.0
2015-06-08 11:10:00,108.42,108.54,108.36,108.53,18453.0,98.3829,98.4917,98.3284,98.4827,18453.0
2015-06-08 11:20:00,108.57,108.6,108.12,108.19,12372.0,98.519,98.5462,98.1106,98.1741,12372.0
2015-06-08 11:30:00,108.17,108.22,108.05,108.07,19666.0,98.156,98.2014,98.0471,98.0653,19666.0
2015-06-08 11:40:00,108.03,108.15,107.88,108.01,10333.0,98.029,98.1378,97.8928,98.0108,10333.0
2015-06-08 11:50:00,107.96,107.96,107.74,107.81,10100.0,97.9654,97.9654,97.7658,97.8293,10100.0
2015-06-08 12:00:00,107.79,107.94,107.77,107.94,8212.0,97.8112,97.9473,97.793,97.9473,8212.0
2015-06-08 12:10:00,107.95,108.1,107.95,108.01,2708.0,97.9564,98.0925,97.9564,98.0108,2708.0
2015-06-08 12:20:00,107.95,107.95,107.79,107.86,7410.0,97.9564,97.9564,97.8112,97.8747,7410.0
2015-06-08 12:30:00,107.83,107.86,107.76,107.76,3700.0,97.8475,97.8747,97.784,97.784,3700.0
2015-06-08 12:40:00,107.76,107.76,107.56,107.62,3937.0,97.784,97.784,97.6025,97.6569,3937.0
2015-06-08 12:50:00,107.66,107.66,107.46,107.52,8050.0,97.6932,97.6932,97.5117,97.5662,8050.0
2015-06-08 13:00:00,107.49,107.61,107.43,107.59,10800.0,97.5389,97.6478,97.4845,97.6297,10800.0
2015-06-08 13:10:00,107.6,107.66,107.51,107.54,13963.0,97.6388,97.6932,97.5571,97.5843,13963.0
2015-06-08 13:20:00,107.51,107.63,107.29,107.32,11485.0,97.5571,97.666,97.3575,97.3847,11485.0
2015-06-08 13:30:00,107.28,107.28,107.13,107.14,9944.0,97.3484,97.3484,97.2123,97.2213,9944.0
2015-06-08 13:40:00,107.16,107.33,107.13,107.33,12963.0,97.2395,97.3938,97.2123,97.3938,12963.0
2015-06-08 13:50:00,107.29,107.42,107.28,107.38,8840.0,97.3575,97.4754,97.3484,97.4391,8840.0
2015-06-08 14:00:00,107.42,107.61,107.29,107.6,17629.0,97.4754,97.6478,97.3575,97.6388,17629.0
2015-06-08 14:10:00,107.6,107.69,107.56,107.67,12287.0,97.6388,97.7204,97.6025,97.7023,12287.0
2015-06-08 14:20:00,107.66,107.82,107.6,107.79,20020.0,97.6932,97.8384,97.6388,97.8112,20020.0
2015-06-08 14:30:00,107.81,108.19,107.81,108.18,10126.0,97.8293,98.1741,97.8293,98.1651,10126.0
2015-06-08 14:40:00,108.07,108.12,107.9,107.95,10937.0,98.0653,98.1106,97.911,97.9564,10937.0
2015-06-08 14:50:00,107.99,108.14,107.95,107.98,12203.0,97.9927,98.1288,97.9564,97.9836,12203.0
2015-06-08 15:00:00,108.03,108.1,107.93,107.95,16287.0,98.029,98.0925,97.9382,97.9564,16287.0
2015-06-08 15:10:00,107.95,107.95,107.68,107.69,20219.0,97.9564,97.9564,97.7114,97.7204,20219.0
2015-06-08 15:20:00,107.68,107.97,107.62,107.87,26655.0,97.7114,97.9745,97.6569,97.8838,26655.0
2015-06-08 15:30:00,107.87,107.94,107.77,107.77,31159.0,97.8838,97.9473,97.793,97.793,31159.0
2015-06-08 15:40:00,107.84,108.17,107.8,108.03,40458.0,97.8565,98.156,97.8202,98.029,40458.0
2015-06-08 15:50:00,108.02,108.03,107.78,107.78,50273.0,98.0199,98.029,97.8021,97.8021,50273.0
2015-06-09 09:30:00,108.52,108.62,108.13,108.19,76605.0,98.4736,98.5643,98.1197,98.1741,76605.0
2015-06-09 09:40:00,108.21,108.3,107.9,108.1,20951.0,98.1923,98.274,97.911,98.0925,20951.0
2015-06-09 09:50:00,108.12,108.12,107.81,107.85,48428.0,98.1106,98.1106,97.8293,97.8656,48428.0
2015-06-09 10:00:00,107.82,107.99,107.65,107.67,13534.0,97.8384,97.9927,97.6841,97.7023,13534.0
2015-06-09 10:10:00,107.64,107.68,107.49,107.54,9611.0,97.6751,97.7114,97.5389,97.5843,9611.0
2015-06-09 10:20:00,107.54,107.55,107.26,107.33,14517.0,97.5843,97.5934,97.3302,97.3938,14517.0
2015-06-09 10:30:00,107.35,107.59,107.25,107.59,14338.0,97.4119,97.6297,97.3212,97.6297,14338.0
2015-06-09 10:40:00,107.63,107.96,107.61,107.83,11297.0,97.666,97.9654,97.6478,97.8475,11297.0
2015-06-09 10:50:00,107.84,108.17,107.84,108.17,28132.0,97.8565,98.156,97.8565,98.156,28132.0
2015-06-09 11:00:00,108.21,108.52,108.19,108.44,18401.0,98.1923,98.4736,98.1741,98.401,18401.0
2015-06-09 11:10:00,108.44,108.58,108.39,108.56,23830.0,98.401,98.528,98.3556,98.5099,23830.0
2015-06-09 11:20:00,108.57,108.58,108.37,108.54,17339.0,98.519,98.528,98.3375,98.4917,17339.0
2015-06-09 11:30:00,108.48,108.68,108.28,108.28,25985.0,98.4373,98.6188,98.2558,98.2558,25985.0
2015-06-09 11:40:00,108.26,108.29,108.12,108.17,11800.0,98.2377,98.2649,98.1106,98.156,11800.0
2015-06-09 11:50:00,108.1,108.21,108.02,108.17,4500.0,98.0925,98.1923,98.0199,98.156,4500.0
2015-06-09 12:00:00,108.18,108.22,108.07,108.19,2500.0,98.1651,98.2014,98.0653,98.1741,2500.0
2015-06-09 12:10:00,108.16,108.16,107.92,107.97,3942.0,98.1469,98.1469,97.9291,97.9745,3942.0
2015-06-09 12:20:00,108.03,108.15,108.02,108.09,6258.0,98.029,98.1378,98.0199,98.0834,6258.0
2015-06-09 12:30:00,108.12,108.13,107.94,108.01,4950.0,98.1106,98.1197,97.9473,98.0108,4950.0
2015-06-09 12:40:00,108.05,108.08,107.98,107.98,4845.0,98.0471,98.0743,97.9836,97.9836,4845.0
2015-06-09 12:50:00,108.07,108.12,108.07,108.09,3500.0,98.0653,98.1106,98.0653,98.0834,3500.0
2015-06-09 13:00:00,108.11,108.3,108.11,108.26,3600.0,98.1015,98.274,98.1015,98.2377,3600.0
2015-06-09 13:10:00,108.19,108.25,108.15,108.17,6036.0,98.1741,98.2286,98.1378,98.156,6036.0
2015-06-09 13:20:00,108.25,108.26,108.16,108.23,6800.0,98.2286,98.2377,98.1469,98.2104,6800.0
2015-06-09 13:30:00,108.26,108.29,108.14,108.18,5656.0,98.2377,98.2649,98.1288,98.1651,5656.0
2015-06-09 13:40:00,108.23,108.26,108.15,108.22,3300.0,98.2104,98.2377,98.1378,98.2014,3300.0
2015-06-09 13:50:00,108.22,108.27,108.18,108.2,4522.0,98.2014,98.2467,98.1651,98.1832,4522.0
2015-06-09 14:00:00,108.21,108.45,108.18,108.34,6500.0,98.1923,98.4101,98.1651,98.3103,6500.0
2015-06-09 14:10:00,108.35,108.42,108.31,108.4,21084.0,98.3193,98.3829,98.283,98.3647,21084.0
2015-06-09 14:20:00,108.43,108.44,108.38,108.4,9150.0,98.3919,98.401,98.3466,98.3647,9150.0
2015-06-09 14:30:00,108.4,108.52,108.4,108.43,8078.0,98.3647,98.4736,98.3647,98.3919,8078.0
2015-06-09 14:40:00,108.43,108.52,108.4,108.4,8692.0,98.3919,98.4736,98.3647,98.3647,8692.0
2015-06-09 14:50:00,108.42,108.44,108.3,108.34,9456.0,98.3829,98.401,98.274,98.3103,9456.0
2015-06-09 15:00:00,108.32,108.36,108.26,108.26,7100.0,98.2921,98.3284,98.2377,98.2377,7100.0
2015-06-09 15:10:00,108.27,108.32,108.17,108.22,9740.0,98.2467,98.2921,98.156,98.2014,9740.0
2015-06-09 15:20:00,108.21,108.25,108.12,108.16,14910.0,98.1923,98.2286,98.1106,98.1469,14910.0
2015-06-09 15:30:00,108.16,108.25,108.07,108.25,16600.0,98.1469,98.2286,98.0653,98.2286,16600.0
2015-06-09 15:40:00,108.26,108.26,108.12,108.23,17931.0,98.2377,98.2377,98.1106,98.2104,17931.0
2015-06-09 15:50:00,108.23,108.36,108.11,108.28,32360.0,98.2104,98.3284,98.1015,98.2558,32360.0
2015-06-10 09:30:00,108.93,108.95,108.58,108.7,27053.0,98.8456,98.8638,98.528,98.6369,27053.0
2015-06-10 09:40:00,108.71,109.05,108.64,109.03,15732.0,98.646,98.9545,98.5825,98.9364,15732.0
2015-06-10 09:50:00,109.05,109.18,108.98,109.05,10865.0,98.9545,99.0725,98.891,98.9545,10865.0
2015-06-10 10:00:00,109.1,109.17,108.8,108.8,31168.0,98.9999,99.0634,98.7277,98.7277,31168.0
2015-06-10 10:10:00,108.83,108.83,108.52,108.62,12538.0,98.7549,98.7549,98.4736,98.5643,12538.0
2015-06-10 10:20:00,108.6,108.79,108.59,108.67,5837.0,98.5462,98.7186,98.5371,98.6097,5837.0
2015-06-10 10:30:00,108.71,108.71,108.41,108.41,9015.0,98.646,98.646,98.3738,98.3738,9015.0
2015-06-10 10:40:00,108.41,108.49,108.36,108.43,7200.0,98.3738,98.4464,98.3284,98.3919,7200.0
2015-06-10 10:50:00,108.46,108.66,108.35,108.66,10402.0,98.4191,98.6006,98.3193,98.6006,10402.0
2015-06-10 11:00:00,108.66,108.86,108.61,108.83,7540.0,98.6006,98.7821,98.5553,98.7549,7540.0
2015-06-10 11:10:00,108.9,110.07,108.87,109.59,34524.0,98.8184,99.8801,98.7912,99.4445,34524.0
2015-06-10 11:20:00,109.6,109.7,109.5,109.54,13375.0,99.4536,99.5444,99.3629,99.3992,13375.0
2015-06-10 11:30:00,109.54,109.66,109.24,109.24,12935.0,99.3992,99.5081,99.1269,99.1269,12935.0
2015-06-10 11:40:00,109.29,109.33,109.12,109.12,3450.0,99.1723,99.2086,99.018,99.018,3450.0
2015-06-10 11:50:00,109.01,109.17,109.01,109.09,5600.0,98.9182,99.0634,98.9182,98.9908,5600.0
2015-06-10 12:00:00,109.06,109.17,109.06,109.07,2000.0,98.9636,99.0634,98.9636,98.9727,2000.0
2015-06-10 12:10:00,109.01,109.06,108.98,109.01,1900.0,98.9182,98.9636,98.891,98.9182,1900.0
2015-06-10 12:20:00,109.02,109.06,108.98,109.03,1200.0,98.9273,98.9636,98.891,98.9364,1200.0
2015-06-10 12:30:00,108.99,109.02,108.93,108.93,1540.0,98.9001,98.9273,98.8456,98.8456,1540.0
2015-06-10 12:40:00,108.93,109.01,108.93,109.01,3200.0,98.8456,98.9182,98.8456,98.9182,3200.0
2015-06-10 12:50:00,109.03,109.08,108.96,108.96,4326.0,98.9364,98.9817,98.8729,98.8729,4326.0
2015-06-10 13:00:00,108.96,108.97,108.93,108.95,4763.0,98.8729,98.8819,98.8456,98.8638,4763.0
2015-06-10 13:10:00,108.96,109.0,108.88,108.91,2900.0,98.8729,98.9092,98.8003,98.8275,2900.0
2015-06-10 13:20:00,108.83,108.87,108.81,108.84,4700.0,98.7549,98.7912,98.7367,98.764,4700.0
2015-06-10 13:30:00,108.86,109.0,108.83,108.96,6000.0,98.7821,98.9092,98.7549,98.8729,6000.0
2015-06-10 13:40:00,108.92,109.03,108.91,108.99,3800.0,98.8366,98.9364,98.8275,98.9001,3800.0
2015-06-10 13:50:00,108.94,109.03,108.92,109.0,4500.0,98.8547,98.9364,98.8366,98.9092,4500.0
2015-06-10 14:00:00,109.03,109.32,109.03,109.21,7816.0,98.9364,99.1995,98.9364,99.0997,7816.0
2015-06-10 14:10:00,109.2,109.32,109.18,109.32,5448.0,99.0906,99.1995,99.0725,99.1995,5448.0
2015-06-10 14:20:00,109.38,109.48,109.33,109.44,4165.0,99.254,99.3447,99.2086,99.3084,4165.0
2015-06-10 14:30:00,109.39,109.41,109.3,109.3,1800.0,99.2631,99.2812,99.1814,99.1814,1800.0
2015-06-10 14:40:00,109.3,109.33,109.1,109.11,8120.0,99.1814,99.2086,98.9999,99.009,8120.0
2015-06-10 14:50:00,109.11,109.16,109.05,109.14,12999.0,99.009,99.0543,98.9545,99.0362,12999.0
2015-06-10 15:00:00,109.16,109.16,109.04,109.07,12052.0,99.0543,99.0543,98.9455,98.9727,12052.0
2015-06-10 15:10:00,109.05,109.09,108.98,109.05,13867.0,98.9545,98.9908,98.891,98.9545,13867.0
2015-06-10 15:20:00,109.06,109.08,109.02,109.07,16804.0,98.9636,98.9817,98.9273,98.9727,16804.0
2015-06-10 15:30:00,109.08,109.08,109.01,109.06,18448.0,98.9817,98.9817,98.9182,98.9636,18448.0
2015-06-10 15:40:00,109.06,109.2,109.05,109.13,13294.0,98.9636,99.0906,98.9545,99.0271,13294.0
2015-06-10 15:50:00,109.14,109.16,108.96,108.96,40292.0,99.0362,99.0543,98.8729,98.8729,40292.0
2015-06-11 09:30:00,111.0,111.42,110.99,111.06,61040.0,100.724,101.1051,100.7149,100.7784,61040.0
2015-06-11 09:40:00,111.09,111.44,110.92,111.35,40594.0,100.8057,101.1233,100.6514,101.0416,40594.0
2015-06-11 09:50:00,111.41,111.73,111.4,111.6,18384.0,101.096,101.3864,101.087,101.2685,18384.0
2015-06-11 10:00:00,111.68,111.8,111.57,111.62,19818.0,101.3411,101.4499,101.2412,101.2866,19818.0
2015-06-11 10:10:00,111.64,111.75,111.64,111.71,11298.0,101.3048,101.4046,101.3048,101.3683,11298.0
2015-06-11 10:20:00,111.67,111.67,111.28,111.44,18831.0,101.332,101.332,100.9781,101.1233,18831.0
2015-06-11 10:30:00,111.38,111.38,110.3,110.33,37521.0,101.0688,101.0688,100.0888,100.116,37521.0
2015-06-11 10:40:00,110.31,110.83,110.31,110.68,11014.0,100.0979,100.5697,100.0979,100.4336,11014.0
2015-06-11 10:50:00,110.7,110.7,110.08,110.13,13705.0,100.4518,100.4518,99.8892,99.9345,13705.0
2015-06-11 11:00:00,110.13,110.21,109.86,110.15,13327.0,99.9345,100.0071,99.6895,99.9527,13327.0
2015-06-11 11:10:00,110.15,110.33,109.98,109.98,17954.0,99.9527,100.116,99.7984,99.7984,17954.0
2015-06-11 11:20:00,109.99,109.99,109.47,109.89,37559.0,99.8075,99.8075,99.3356,99.7168,37559.0
2015-06-11 11:30:00,109.92,110.24,109.7,110.01,29587.0,99.744,100.0344,99.5444,99.8257,29587.0
2015-06-11 11:40:00,110.0,110.0,109.71,109.71,2100.0,99.8166,99.8166,99.5534,99.5534,2100.0
2015-06-11 11:50:00,109.7,109.83,109.52,109.59,11351.0,99.5444,99.6623,99.381,99.4445,11351.0
2015-06-11 12:00:00,109.5,109.71,109.49,109.61,2800.0,99.3629,99.5534,99.3538,99.4627,2800.0
2015-06-11 12:10:00,109.61,109.69,109.56,109.63,2811.0,99.4627,99.5353,99.4173,99.4808,2811.0
2015-06-11 12:20:00,109.59,109.66,109.56,109.63,1982.0,99.4445,99.5081,99.4173,99.4808,1982.0
2015-06-11 12:30:00,109.59,109.7,109.59,109.68,7674.0,99.4445,99.5444,99.4445,99.5262,7674.0
2015-06-11 12:40:00,109.62,109.72,109.62,109.7,3200.0,99.4718,99.5625,99.4718,99.5444,3200.0
2015-06-11 12:50:00,109.65,109.75,109.65,109.72,2600.0,99.499,99.5897,99.499,99.5625,2600.0
2015-06-11 13:00:00,109.72,109.88,109.72,109.85,6940.0,99.5625,99.7077,99.5625,99.6805,6940.0
2015-06-11 13:10:00,109.81,109.89,109.75,109.89,1100.0,99.6442,99.7168,99.5897,99.7168,1100.0
2015-06-11 13:20:00,109.91,109.95,109.89,109.92,6360.0,99.7349,99.7712,99.7168,99.744,6360.0
2015-06-11 13:30:00,109.89,109.94,109.77,109.92,5302.0,99.7168,99.7621,99.6079,99.744,5302.0
2015-06-11 13:40:00,109.92,110.03,109.87,109.99,4926.0,99.744,99.8438,99.6986,99.8075,4926.0
2015-06-11 13:50:00,109.97,109.98,109.81,109.89,9664.0,99.7894,99.7984,99.6442,99.7168,9664.0
2015-06-11 14:00:00,109.86,109.9,109.84,109.88,8630.0,99.6895,99.7258,99.6714,99.7077,8630.0
2015-06-11 14:10:00,109.88,109.94,109.88,109.92,4600.0,99.7077,99.7621,99.7077,99.744,4600.0
2015-06-11 14:20:00,109.91,109.94,109.89,109.93,6220.0,99.7349,99.7621,99.7168,99.7531,6220.0
2015-06-11 14:30:00,109.93,109.98,109.89,109.96,4038.0,99.7531,99.7984,99.7168,99.7803,4038.0
2015-06-11 14:40:00,109.94,110.07,109.9,110.06,7591.0,99.7621,99.8801,99.7258,99.871,7591.0
2015-06-11 14:50:00,110.07,110.13,110.05,110.12,7534.0,99.8801,99.9345,99.862,99.9255,7534.0
2015-06-11 15:00:00,110.08,110.09,109.87,109.9,7404.0,99.8892,99.8982,99.6986,99.7258,7404.0
2015-06-11 15:10:00,109.92,110.06,109.9,110.02,13500.0,99.744,99.871,99.7258,99.8347,13500.0
2015-06-11 15:20:00,110.07,110.07,109.94,109.99,11074.0,99.8801,99.8801,99.7621,99.8075,11074.0
2015-06-11 15:30:00,109.99,110.08,109.96,109.97,14143.0,99.8075,99.8892,99.7803,99.7894,14143.0
2015-06-11 15:40:00,109.96,110.01,109.82,109.82,18516.0,99.7803,99.8257,99.6532,99.6532,18516.0
2015-06-11 15:50:00,109.82,110.0,109.76,109.96,31365.0,99.6532,99.8166,99.5988,99.7803,31365.0
2015-06-12 09:30:00,107.65,107.83,107.37,107.38,41205.0,97.6841,97.8475,97.4301,97.4391,41205.0
2015-06-12 09:40:00,107.34,107.56,107.19,107.36,37851.0,97.4028,97.6025,97.2667,97.421,37851.0
2015-06-12 09:50:00,107.34,107.66,107.28,107.61,18825.0,97.4028,97.6932,97.3484,97.6478,18825.0
2015-06-12 10:00:00,107.65,107.93,107.47,107.86,13040.0,97.6841,97.9382,97.5208,97.8747,13040.0
2015-06-12 10:10:00,107.85,107.85,107.57,107.57,8970.0,97.8656,97.8656,97.6115,97.6115,8970.0
2015-06-12 10:20:00,107.59,107.61,107.34,107.38,14289.0,97.6297,97.6478,97.4028,97.4391,14289.0
2015-06-12 10:30:00,107.38,107.52,106.96,107.24,26581.0,97.4391,97.5662,97.058,97.3121,26581.0
2015-06-12 10:40:00,107.35,107.7,107.35,107.6,22216.0,97.4119,97.7295,97.4119,97.6388,22216.0
2015-06-12 10:50:00,107.58,107.88,107.58,107.59,15699.0,97.6206,97.8928,97.6206,97.6297,15699.0
2015-06-12 11:00:00,107.57,107.93,107.52,107.93,20450.0,97.6115,97.9382,97.5662,97.9382,20450.0
2015-06-12 11:10:00,107.93,108.64,107.84,108.44,39472.0,97.9382,98.5825,97.8565,98.401,39472.0
2015-06-12 11:20:00,108.38,108.6,108.34,108.4,17865.0,98.3466,98.5462,98.3103,98.3647,17865.0
2015-06-12 11:30:00,108.37,108.4,108.2,108.21,16458.0,98.3375,98.3647,98.1832,98.1923,16458.0
2015-06-12 11:40:00,108.21,108.26,107.9,107.93,5706.0,98.1923,98.2377,97.911,97.9382,5706.0
2015-06-12 11:50:00,107.96,108.01,107.87,107.88,3004.0,97.9654,98.0108,97.8838,97.8928,3004.0
2015-06-12 12:00:00,107.93,108.0,107.79,107.83,5345.0,97.9382,98.0017,97.8112,97.8475,5345.0
2015-06-12 12:10:00,107.8,107.94,107.76,107.8,1724.0,97.8202,97.9473,97.784,97.8202,1724.0
2015-06-12 12:20:00,107.86,107.93,107.73,107.86,12203.0,97.8747,97.9382,97.7567,97.8747,12203.0
2015-06-12 12:30:00,107.83,107.91,107.8,107.81,2015.0,97.8475,97.9201,97.8202,97.8293,2015.0
2015-06-12 12:40:00,107.83,107.91,107.77,107.83,4750.0,97.8475,97.9201,97.793,97.8475,4750.0
2015-06-12 12:50:00,107.81,107.87,107.68,107.68,5511.0,97.8293,97.8838,97.7114,97.7114,5511.0
2015-06-12 13:00:00,107.7,107.88,107.69,107.88,5400.0,97.7295,97.8928,97.7204,97.8928,5400.0
2015-06-12 13:10:00,107.84,107.99,107.83,107.95,4000.0,97.8565,97.9927,97.8475,97.9564,4000.0
2015-06-12 13:20:00,107.99,107.99,107.89,107.91,3500.0,97.9927,97.9927,97.9019,97.9201,3500.0
2015-06-12 13:30:00,107.92,108.03,107.9,107.92,5114.0,97.9291,98.029,97.911,97.9291,5114.0
2015-06-12 13:40:00,107.95,107.99,107.81,107.9,7900.0,97.9564,97.9927,97.8293,97.911,7900.0
2015-06-12 13:50:00,107.82,107.91,107.82,107.91,2408.0,97.8384,97.9201,97.8384,97.9201,2408.0
2015-06-12 14:00:00,107.9,107.9,107.77,107.82,2100.0,97.911,97.911,97.793,97.8384,2100.0
2015-06-12 14:10:00,107.89,107.96,107.79,107.89,3400.0,97.9019,97.9654,97.8112,97.9019,3400.0
2015-06-12 14:20:00,107.9,107.92,107.87,107.89,1700.0,97.911,97.9291,97.8838,97.9019,1700.0
2015-06-12 14:30:00,107.91,107.94,107.7,107.7,21638.0,97.9201,97.9473,97.7295,97.7295,21638.0
2015-06-12 14:40:00,107.67,107.79,107.67,107.69,6066.0,97.7023,97.8112,97.7023,97.7204,6066.0
2015-06-12 14:50:00,107.72,107.78,107.56,107.61,3900.0,97.7477,97.8021,97.6025,97.6478,3900.0
2015-06-12 15:00:00,107.57,107.71,107.55,107.71,11935.0,97.6115,97.7386,97.5934,97.7386,11935.0
2015-06-12 15:10:00,107.71,107.73,107.63,107.64,10662.0,97.7386,97.7567,97.666,97.6751,10662.0
2015-06-12 15:20:00,107.69,107.91,107.69,107.84,8352.0,97.7204,97.9201,97.7204,97.8565,8352.0
2015-06-12 15:30:00,107.82,107.99,107.82,107.99,12060.0,97.8384,97.9927,97.8384,97.9927,12060.0
2015-06-12 15:40:00,107.96,108.0,107.79,107.87,13379.0,97.9654,98.0017,97.8112,97.8838,13379.0
2015-06-12 15:50:00,107.86,107.93,107.82,107.92,18888.0,97.8747,97.9382,97.8384,97.9291,18888.0
2015-06-15 09:30:00,106.48,106.83,106.19,106.66,112876.0,96.6224,96.94,96.3593,96.7858,112876.0
2015-06-15 09:40:00,106.62,106.84,106.59,106.71,13965.0,96.7495,96.9491,96.7223,96.8312,13965.0
2015-06-15 09:50:00,106.64,107.0,106.5,106.9,12213.0,96.7676,97.0943,96.6406,97.0036,12213.0
2015-06-15 10:00:00,106.87,107.08,106.82,107.04,22751.0,96.9763,97.1669,96.931,97.1306,22751.0
2015-06-15 10:10:00,107.04,107.12,106.93,107.07,17289.0,97.1306,97.2032,97.0308,97.1578,17289.0
2015-06-15 10:20:00,107.09,107.14,106.85,107.0,10712.0,97.176,97.2213,96.9582,97.0943,10712.0
2015-06-15 10:30:00,106.98,107.48,106.87,107.48,31760.0,97.0762,97.5299,96.9763,97.5299,31760.0
2015-06-15 10:40:00,107.42,107.43,107.04,107.04,12308.0,97.4754,97.4845,97.1306,97.1306,12308.0
2015-06-15 10:50:00,107.07,107.07,106.86,106.98,11329.0,97.1578,97.1578,96.9673,97.0762,11329.0
2015-06-15 11:00:00,107.15,107.54,107.15,107.54,10874.0,97.2304,97.5843,97.2304,97.5843,10874.0
2015-06-15 11:10:00,107.63,107.88,107.46,107.46,9871.0,97.666,97.8928,97.5117,97.5117,9871.0
2015-06-15 11:20:00,107.47,107.53,107.15,107.15,11100.0,97.5208,97.5752,97.2304,97.2304,11100.0
2015-06-15 11:30:00,107.18,107.25,107.05,107.08,17032.0,97.2576,97.3212,97.1397,97.1669,17032.0
2015-06-15 11:40:00,107.14,107.39,107.14,107.39,6847.0,97.2213,97.4482,97.2213,97.4482,6847.0
2015-06-15 11:50:00,107.35,107.52,107.34,107.5,9559.0,97.4119,97.5662,97.4028,97.548,9559.0
2015-06-15 12:00:00,107.5,107.61,107.48,107.5,9224.0,97.548,97.6478,97.5299,97.548,9224.0
2015-06-15 12:10:00,107.5,107.66,107.5,107.66,3800.0,97.548,97.6932,97.548,97.6932,3800.0
2015-06-15 12:20:00,107.66,107.85,107.66,107.78,13685.0,97.6932,97.8656,97.6932,97.8021,13685.0
2015-06-15 12:30:00,107.78,108.03,107.78,108.01,19868.0,97.8021,98.029,97.8021,98.0108,19868.0
2015-06-15 12:40:00,108.01,108.03,107.94,107.99,6761.0,98.0108,98.029,97.9473,97.9927,6761.0
2015-06-15 12:50:00,108.14,108.23,108.1,108.21,8873.0,98.1288,98.2104,98.0925,98.1923,8873.0
2015-06-15 13:00:00,108.23,108.26,108.16,108.21,9533.0,98.2104,98.2377,98.1469,98.1923,9533.0
2015-06-15 13:10:00,108.16,108.24,108.15,108.18,5918.0,98.1469,98.2195,98.1378,98.1651,5918.0
2015-06-15 13:20:00,108.15,108.17,107.93,107.93,4072.0,98.1378,98.156,97.9382,97.9382,4072.0
2015-06-15 13:30:00,107.9,108.07,107.82,108.06,12172.0,97.911,98.0653,97.8384,98.0562,12172.0
2015-06-15 13:40:00,108.01,108.02,107.91,107.97,11460.0,98.0108,98.0199,97.9201,97.9745,11460.0
2015-06-15 13:50:00,107.98,108.32,107.72,107.86,22000.0,97.9836,98.2921,97.7477,97.8747,22000.0
2015-06-15 14:00:00,107.89,108.05,107.88,107.99,9160.0,97.9019,98.0471,97.8928,97.9927,9160.0
2015-06-15 14:10:00,108.0,108.39,108.0,108.38,9297.0,98.0017,98.3556,98.0017,98.3466,9297.0
2015-06-15 14:20:00,108.34,108.34,108.21,108.26,12013.0,98.3103,98.3103,98.1923,98.2377,12013.0
2015-06-15 14:30:00,108.27,108.35,108.16,108.33,10986.0,98.2467,98.3193,98.1469,98.3012,10986.0
2015-06-15 14:40:00,108.35,108.35,108.25,108.27,11607.0,98.3193,98.3193,98.2286,98.2467,11607.0
2015-06-15 14:50:00,108.27,108.3,108.09,108.21,13233.0,98.2467,98.274,98.0834,98.1923,13233.0
2015-06-15 15:00:00,108.21,108.28,108.17,108.24,21353.0,98.1923,98.2558,98.156,98.2195,21353.0
2015-06-15 15:10:00,108.26,108.28,108.08,108.23,23124.0,98.2377,98.2558,98.0743,98.2104,23124.0
2015-06-15 15:20:00,108.23,108.42,108.23,108.41,31032.0,98.2104,98.3829,98.2104,98.3738,31032.0
2015-06-15 15:30:00,108.41,108.46,108.33,108.41,28452.0,98.3738,98.4191,98.3012,98.3738,28452.0
2015-06-15 15:40:00,108.42,108.52,108.37,108.51,40739.0,98.3829,98.4736,98.3375,98.4645,40739.0
2015-06-15 15:50:00,108.5,108.54,108.31,108.39,64280.0,98.4554,98.4917,98.283,98.3556,64280.0
2015-06-16 09:30:00,108.28,108.79,108.19,108.66,75218.0,98.2558,98.7186,98.1741,98.6006,75218.0
2015-06-16 09:40:00,108.62,108.62,108.22,108.27,19528.0,98.5643,98.5643,98.2014,98.2467,19528.0
2015-06-16 09:50:00,108.24,108.42,108.13,108.41,11628.0,98.2195,98.3829,98.1197,98.3738,11628.0
2015-06-16 10:00:00,108.46,108.62,108.11,108.11,6717.0,98.4191,98.5643,98.1015,98.1015,6717.0
2015-06-16 10:10:00,108.1,108.12,107.73,107.92,12547.0,98.0925,98.1106,97.7567,97.9291,12547.0
2015-06-16 10:20:00,107.98,108.28,107.97,108.28,8695.0,97.9836,98.2558,97.9745,98.2558,8695.0
2015-06-16 10:30:00,108.28,108.31,108.1,108.25,9502.0,98.2558,98.283,98.0925,98.2286,9502.0
2015-06-16 10:40:00,108.35,108.41,108.29,108.4,5913.0,98.3193,98.3738,98.2649,98.3647,5913.0
2015-06-16 10:50:00,108.4,108.41,108.07,108.12,10166.0,98.3647,98.3738,98.0653,98.1106,10166.0
2015-06-16 11:00:00,108.08,108.62,108.08,108.6,7127.0,98.0743,98.5643,98.0743,98.5462,7127.0
2015-06-16 11:10:00,108.63,109.16,108.63,108.77,6962.0,98.5734,99.0543,98.5734,98.7004,6962.0
2015-06-16 11:20:00,108.77,108.86,108.62,108.63,4087.0,98.7004,98.7821,98.5643,98.5734,4087.0
2015-06-16 11:30:00,108.65,108.73,108.43,108.65,25769.0,98.5916,98.6642,98.3919,98.5916,25769.0
2015-06-16 11:40:00,108.66,108.77,108.65,108.77,2812.0,98.6006,98.7004,98.5916,98.7004,2812.0
2015-06-16 11:50:00,108.78,108.85,108.74,108.76,2450.0,98.7095,98.773,98.6732,98.6914,2450.0
2015-06-16 12:00:00,108.84,108.85,108.78,108.83,1324.0,98.764,98.773,98.7095,98.7549,1324.0
2015-06-16 12:10:00,108.81,108.96,108.79,108.94,2600.0,98.7367,98.8729,98.7186,98.8547,2600.0
2015-06-16 12:20:00,108.89,109.07,108.89,109.07,1300.0,98.8093,98.9727,98.8093,98.9727,1300.0
2015-06-16 12:30:00,109.07,109.18,109.07,109.15,4671.0,98.9727,99.0725,98.9727,99.0453,4671.0
2015-06-16 12:40:00,109.16,109.16,109.01,109.11,10487.0,99.0543,99.0543,98.9182,99.009,10487.0
2015-06-16 12:50:00,109.15,109.32,109.15,109.27,1700.0,99.0453,99.1995,99.0453,99.1542,1700.0
2015-06-16 13:00:00,109.26,109.29,109.13,109.13,6800.0,99.1451,99.1723,99.0271,99.0271,6800.0
2015-06-16 13:10:00,109.2,109.26,109.13,109.14,17509.0,99.0906,99.1451,99.0271,99.0362,17509.0
2015-06-16 13:20:00,109.13,109.22,109.1,109.21,3490.0,99.0271,99.1088,98.9999,99.0997,3490.0
2015-06-16 13:30:00,109.21,109.32,109.2,109.23,19757.0,99.0997,99.1995,99.0906,99.1179,19757.0
2015-06-16 13:40:00,109.23,109.48,109.23,109.45,19191.0,99.1179,99.3447,99.1179,99.3175,19191.0
2015-06-16 13:50:00,109.4,109.44,109.4,109.42,1600.0,99.2721,99.3084,99.2721,99.2903,1600.0
2015-06-16 14:00:00,109.41,109.48,109.38,109.45,11881.0,99.2812,99.3447,99.254,99.3175,11881.0
2015-06-16 14:10:00,109.47,109.54,109.46,109.54,6262.0,99.3356,99.3992,99.3266,99.3992,6262.0
2015-06-16 14:20:00,109.51,109.55,109.45,109.5,9495.0,99.3719,99.4082,99.3175,99.3629,9495.0
2015-06-16 14:30:00,109.5,109.52,109.45,109.46,6860.0,99.3629,99.381,99.3175,99.3266,6860.0
2015-06-16 14:40:00,109.43,109.46,109.29,109.32,6400.0,99.2993,99.3266,99.1723,99.1995,6400.0
2015-06-16 14:50:00,109.33,109.37,109.24,109.35,11547.0,99.2086,99.2449,99.1269,99.2268,11547.0
2015-06-16 15:00:00,109.37,109.47,109.33,109.38,6870.0,99.2449,99.3356,99.2086,99.254,6870.0
2015-06-16 15:10:00,109.4,109.52,109.26,109.26,17631.0,99.2721,99.381,99.1451,99.1451,17631.0
2015-06-16 15:20:00,109.25,109.38,109.25,109.31,9150.0,99.136,99.254,99.136,99.1905,9150.0
2015-06-16 15:30:00,109.35,109.45,109.33,109.36,15140.0,99.2268,99.3175,99.2086,99.2358,15140.0
2015-06-16 15:40:00,109.38,109.38,109.25,109.29,14643.0,99.254,99.254,99.136,99.1723,14643.0
2015-06-16 15:50:00,109.28,109.28,109.11,109.23,38373.0,99.1632,99.1632,99.009,99.1179,38373.0
2015-06-17 09:30:00,107.97,108.43,107.97,108.12,36992.0,97.9745,98.3919,97.9745,98.1106,36992.0
2015-06-17 09:40:00,108.14,108.14,107.91,107.95,9312.0,98.1288,98.1288,97.9201,97.9564,9312.0
2015-06-17 09:50:00,107.99,108.02,107.72,107.86,10727.0,97.9927,98.0199,97.7477,97.8747,10727.0
2015-06-17 10:00:00,108.0,108.0,107.78,107.82,7422.0,98.0017,98.0017,97.8021,97.8384,7422.0
2015-06-17 10:10:00,107.85,107.92,107.75,107.8,32593.0,97.8656,97.9291,97.7749,97.8202,32593.0
2015-06-17 10:20:00,107.76,107.89,107.65,107.86,21800.0,97.784,97.9019,97.6841,97.8747,21800.0
2015-06-17 10:30:00,107.87,108.03,107.72,108.02,6089.0,97.8838,98.029,97.7477,98.0199,6089.0
2015-06-17 10:40:00,108.0,108.07,107.92,107.92,9221.0,98.0017,98.0653,97.9291,97.9291,9221.0
2015-06-17 10:50:00,107.92,108.31,107.86,108.14,13632.0,97.9291,98.283,97.8747,98.1288,13632.0
2015-06-17 11:00:00,108.17,108.17,107.86,107.99,8459.0,98.156,98.156,97.8747,97.9927,8459.0
2015-06-17 11:10:00,107.95,108.02,107.86,107.98,14613.0,97.9564,98.0199,97.8747,97.9836,14613.0
2015-06-17 11:20:00,107.84,107.92,107.65,107.65,34604.0,97.8565,97.9291,97.6841,97.6841,34604.0
2015-06-17 11:30:00,107.67,107.73,107.45,107.63,14281.0,97.7023,97.7567,97.5026,97.666,14281.0
2015-06-17 11:40:00,107.7,107.99,107.7,107.99,13250.0,97.7295,97.9927,97.7295,97.9927,13250.0
2015-06-17 11:50:00,108.0,108.09,107.98,107.99,4200.0,98.0017,98.0834,97.9836,97.9927,4200.0
2015-06-17 12:00:00,108.0,108.13,108.0,108.04,10447.0,98.0017,98.1197,98.0017,98.038,10447.0
2015-06-17 12:10:00,108.01,108.01,107.57,107.67,6500.0,98.0108,98.0108,97.6115,97.7023,6500.0
2015-06-17 12:20:00,107.65,107.72,107.63,107.71,4899.0,97.6841,97.7477,97.666,97.7386,4899.0
2015-06-17 12:30:00,107.74,107.8,107.74,107.8,3429.0,97.7658,97.8202,97.7658,97.8202,3429.0
2015-06-17 12:40:00,107.73,107.79,107.67,107.73,7850.0,97.7567,97.8112,97.7023,97.7567,7850.0
2015-06-17 12:50:00,107.73,107.73,107.43,107.53,13400.0,97.7567,97.7567,97.4845,97.5752,13400.0
2015-06-17 13:00:00,107.45,107.58,107.36,107.49,4250.0,97.5026,97.6206,97.421,97.5389,4250.0
2015-06-17 13:10:00,107.49,107.53,107.35,107.48,7211.0,97.5389,97.5752,97.4119,97.5299,7211.0
2015-06-17 13:20:00,107.48,107.54,107.43,107.43,5597.0,97.5299,97.5843,97.4845,97.4845,5597.0
2015-06-17 13:30:00,107.47,107.51,107.42,107.47,2527.0,97.5208,97.5571,97.4754,97.5208,2527.0
2015-06-17 13:40:00,107.45,107.53,107.41,107.46,3712.0,97.5026,97.5752,97.4664,97.5117,3712.0
2015-06-17 13:50:00,107.45,107.67,107.41,107.63,5115.0,97.5026,97.7023,97.4664,97.666,5115.0
2015-06-17 14:00:00,107.43,108.06,107.26,107.89,9050.0,97.4845,98.0562,97.3302,97.9019,9050.0
2015-06-17 14:10:00,107.79,108.03,107.66,107.81,6466.0,97.8112,98.029,97.6932,97.8293,6466.0
2015-06-17 14:20:00,107.79,107.79,107.34,107.51,7931.0,97.8112,97.8112,97.4028,97.5571,7931.0
2015-06-17 14:30:00,107.46,108.04,107.46,108.04,5892.0,97.5117,98.038,97.5117,98.038,5892.0
2015-06-17 14:40:00,107.98,108.21,107.89,108.1,7456.0,97.9836,98.1923,97.9019,98.0925,7456.0
2015-06-17 14:50:00,108.04,108.28,107.96,108.18,10652.0,98.038,98.2558,97.9654,98.1651,10652.0
2015-06-17 15:00:00,108.18,108.43,107.96,108.1,12310.0,98.1651,98.3919,97.9654,98.0925,12310.0
2015-06-17 15:10:00,108.1,108.39,107.99,108.34,10793.0,98.0925,98.3556,97.9927,98.3103,10793.0
2015-06-17 15:20:00,108.34,108.38,108.15,108.23,12166.0,98.3103,98.3466,98.1378,98.2104,12166.0
2015-06-17 15:30:00,108.27,108.29,107.93,108.02,18029.0,98.2467,98.2649,97.9382,98.0199,18029.0
2015-06-17 15:40:00,108.02,108.05,107.85,107.92,9759.0,98.0199,98.0471,97.8656,97.9291,9759.0
2015-06-17 15:50:00,107.92,108.04,107.81,107.85,30869.0,97.9291,98.038,97.8293,97.8656,30869.0
2015-06-18 09:30:00,107.15,107.79,107.1,107.79,53620.0,97.2304,97.8112,97.1851,97.8112,53620.0
2015-06-18 09:40:00,107.77,108.02,107.63,108.02,7542.0,97.793,98.0199,97.666,98.0199,7542.0
2015-06-18 09:50:00,108.12,108.2,107.83,108.0,10434.0,98.1106,98.1832,97.8475,98.0017,10434.0
2015-06-18 10:00:00,107.96,108.68,107.93,108.56,33602.0,97.9654,98.6188,97.9382,98.5099,33602.0
2015-06-18 10:10:00,108.53,108.65,108.31,108.64,11258.0,98.4827,98.5916,98.283,98.5825,11258.0
2015-06-18 10:20:00,108.59,108.59,108.27,108.28,23029.0,98.5371,98.5371,98.2467,98.2558,23029.0
2015-06-18 10:30:00,108.31,108.37,108.1,108.2,15942.0,98.283,98.3375,98.0925,98.1832,15942.0
2015-06-18 10:40:00,108.2,108.33,108.09,108.18,36727.0,98.1832,98.3012,98.0834,98.1651,36727.0
2015-06-18 10:50:00,108.19,108.62,108.16,108.52,18460.0,98.1741,98.5643,98.1469,98.4736,18460.0
2015-06-18 11:00:00,108.52,109.06,108.49,108.94,15770.0,98.4736,98.9636,98.4464,98.8547,15770.0
2015-06-18 11:10:00,108.91,109.01,108.63,108.69,17582.0,98.8275,98.9182,98.5734,98.6279,17582.0
2015-06-18 11:20:00,108.71,108.95,108.62,108.92,30013.0,98.646,98.8638,98.5643,98.8366,30013.0
2015-06-18 11:30:00,108.98,108.98,108.71,108.75,9912.0,98.891,98.891,98.646,98.6823,9912.0
2015-06-18 11:40:00,108.77,108.79,108.49,108.49,9515.0,98.7004,98.7186,98.4464,98.4464,9515.0
2015-06-18 11:50:00,108.48,108.49,108.38,108.38,10700.0,98.4373,98.4464,98.3466,98.3466,10700.0
2015-06-18 12:00:00,108.44,108.74,108.44,108.66,4007.0,98.401,98.6732,98.401,98.6006,4007.0
2015-06-18 12:10:00,108.69,108.74,108.59,108.71,8626.0,98.6279,98.6732,98.5371,98.646,8626.0
2015-06-18 12:20:00,108.66,109.73,108.62,109.59,34540.0,98.6006,99.5716,98.5643,99.4445,34540.0
2015-06-18 12:30:00,109.71,110.26,109.51,109.57,42317.0,99.5534,100.0525,99.3719,99.4264,42317.0
2015-06-18 12:40:00,109.54,109.83,109.4,109.54,8659.0,99.3992,99.6623,99.2721,99.3992,8659.0
2015-06-18 12:50:00,109.43,109.56,109.03,109.04,12000.0,99.2993,99.4173,98.9364,98.9455,12000.0
2015-06-18 13:00:00,109.03,109.26,108.97,108.97,8429.0,98.9364,99.1451,98.8819,98.8819,8429.0
2015-06-18 13:10:00,108.91,109.08,108.83,108.83,18815.0,98.8275,98.9817,98.7549,98.7549,18815.0
2015-06-18 13:20:00,108.82,108.99,108.63,108.93,9000.0,98.7458,98.9001,98.5734,98.8456,9000.0
2015-06-18 13:30:00,108.91,108.91,108.55,108.56,10522.0,98.8275,98.8275,98.5008,98.5099,10522.0
2015-06-18 13:40:00,108.52,108.95,108.52,108.88,7449.0,98.4736,98.8638,98.4736,98.8003,7449.0
2015-06-18 13:50:00,108.85,108.85,108.55,108.66,20429.0,98.773,98.773,98.5008,98.6006,20429.0
2015-06-18 14:00:00,108.68,108.88,108.66,108.75,5700.0,98.6188,98.8003,98.6006,98.6823,5700.0
2015-06-18 14:10:00,108.69,109.02,108.68,109.02,6350.0,98.6279,98.9273,98.6188,98.9273,6350.0
2015-06-18 14:20:00,109.06,109.37,109.04,109.37,11021.0,98.9636,99.2449,98.9455,99.2449,11021.0
2015-06-18 14:30:00,109.36,109.36,109.21,109.3,7300.0,99.2358,99.2358,99.0997,99.1814,7300.0
2015-06-18 14:40:00,109.29,109.29,109.08,109.15,12355.0,99.1723,99.1723,98.9817,99.0453,12355.0
2015-06-18 14:50:00,109.15,109.25,109.02,109.1,9200.0,99.0453,99.136,98.9273,98.9999,9200.0
2015-06-18 15:00:00,109.1,109.1,108.78,108.79,11629.0,98.9999,98.9999,98.7095,98.7186,11629.0
2015-06-18 15:10:00,108.78,109.08,108.78,109.07,14731.0,98.7095,98.9817,98.7095,98.9727,14731.0
2015-06-18 15:20:00,109.02,109.11,109.0,109.08,12635.0,98.9273,99.009,98.9092,98.9817,12635.0
2015-06-18 15:30:00,109.08,109.11,108.83,109.0,20104.0,98.9817,99.009,98.7549,98.9092,20104.0
2015-06-18 15:40:00,109.0,109.06,108.88,109.02,31204.0,98.9092,98.9636,98.8003,98.9273,31204.0
2015-06-18 15:50:00,109.04,109.04,108.75,108.96,47310.0,98.9455,98.9455,98.6823,98.8729,47310.0
2015-06-19 09:30:00,108.96,109.06,108.54,108.64,36002.0,98.8729,98.9636,98.4917,98.5825,36002.0
2015-06-19 09:40:00,108.59,108.65,108.41,108.41,19870.0,98.5371,98.5916,98.3738,98.3738,19870.0
2015-06-19 09:50:00,108.37,108.65,108.37,108.59,15724.0,98.3375,98.5916,98.3375,98.5371,15724.0
2015-06-19 10:00:00,108.56,108.82,108.51,108.66,23649.0,98.5099,98.7458,98.4645,98.6006,23649.0
2015-06-19 10:10:00,108.59,108.7,108.5,108.56,11243.0,98.5371,98.6369,98.4554,98.5099,11243.0
2015-06-19 10:20:00,108.58,108.78,108.57,108.57,11382.0,98.528,98.7095,98.519,98.519,11382.0
2015-06-19 10:30:00,108.54,108.55,108.37,108.5,4800.0,98.4917,98.5008,98.3375,98.4554,4800.0
2015-06-19 10:40:00,108.46,108.75,108.43,108.75,22767.0,98.4191,98.6823,98.3919,98.6823,22767.0
2015-06-19 10:50:00,108.72,108.76,108.61,108.73,9350.0,98.6551,98.6914,98.5553,98.6642,9350.0
2015-06-19 11:00:00,108.69,108.97,108.65,108.78,4109.0,98.6279,98.8819,98.5916,98.7095,4109.0
2015-06-19 11:10:00,108.74,109.15,108.73,109.09,7124.0,98.6732,99.0453,98.6642,98.9908,7124.0
2015-06-19 11:20:00,109.13,109.13,108.66,108.71,13177.0,99.0271,99.0271,98.6006,98.646,13177.0
2015-06-19 11:30:00,108.8,108.95,108.72,108.75,3400.0,98.7277,98.8638,98.6551,98.6823,3400.0
2015-06-19 11:40:00,108.75,108.75,108.53,108.59,3200.0,98.6823,98.6823,98.4827,98.5371,3200.0
2015-06-19 11:50:00,108.61,108.63,108.55,108.62,3300.0,98.5553,98.5734,98.5008,98.5643,3300.0
2015-06-19 12:00:00,108.56,108.59,108.48,108.48,1200.0,98.5099,98.5371,98.4373,98.4373,1200.0
2015-06-19 12:10:00,108.51,108.59,108.51,108.58,1000.0,98.4645,98.5371,98.4645,98.528,1000.0
2015-06-19 12:20:00,108.6,108.82,108.6,108.82,2518.0,98.5462,98.7458,98.5462,98.7458,2518.0
2015-06-19 12:30:00,108.67,108.75,108.6,108.66,6495.0,98.6097,98.6823,98.5462,98.6006,6495.0
2015-06-19 12:40:00,108.65,108.71,108.61,108.65,3184.0,98.5916,98.646,98.5553,98.5916,3184.0
2015-06-19 12:50:00,108.65,108.66,108.51,108.56,6115.0,98.5916,98.6006,98.4645,98.5099,6115.0
2015-06-19 13:00:00,108.54,108.61,108.48,108.48,3087.0,98.4917,98.5553,98.4373,98.4373,3087.0
2015-06-19 13:10:00,108.52,108.6,108.51,108.55,3200.0,98.4736,98.5462,98.4645,98.5008,3200.0
2015-06-19 13:20:00,108.58,108.67,108.54,108.67,2900.0,98.528,98.6097,98.4917,98.6097,2900.0
2015-06-19 13:30:00,108.64,108.72,108.64,108.72,8300.0,98.5825,98.6551,98.5825,98.6551,8300.0
2015-06-19 13:40:00,108.74,108.74,108.63,108.64,2300.0,98.6732,98.6732,98.5734,98.5825,2300.0
2015-06-19 13:50:00,108.61,108.63,108.55,108.56,2357.0,98.5553,98.5734,98.5008,98.5099,2357.0
2015-06-19 14:00:00,108.62,108.62,108.53,108.56,5322.0,98.5643,98.5643,98.4827,98.5099,5322.0
2015-06-19 14:10:00,108.54,108.61,108.52,108.61,4200.0,98.4917,98.5553,98.4736,98.5553,4200.0
2015-06-19 14:20:00,108.58,108.62,108.51,108.52,4611.0,98.528,98.5643,98.4645,98.4736,4611.0
2015-06-19 14:30:00,108.52,108.64,108.52,108.64,1000.0,98.4736,98.5825,98.4736,98.5825,1000.0
2015-06-19 14:40:00,108.6,108.61,108.46,108.53,5685.0,98.5462,98.5553,98.4191,98.4827,5685.0
2015-06-19 14:50:00,108.53,108.57,108.51,108.57,1781.0,98.4827,98.519,98.4645,98.519,1781.0
2015-06-19 15:00:00,108.57,108.57,108.42,108.54,5079.0,98.519,98.519,98.3829,98.4917,5079.0
2015-06-19 15:10:00,108.54,108.82,108.54,108.67,5780.0,98.4917,98.7458,98.4917,98.6097,5780.0
2015-06-19 15:20:00,108.74,108.96,108.74,108.93,6900.0,98.6732,98.8729,98.6732,98.8456,6900.0
2015-06-19 15:30:00,108.89,109.05,108.87,108.87,8295.0,98.8093,98.9545,98.7912,98.7912,8295.0
2015-06-19 15:40:00,108.92,109.08,108.9,109.04,11513.0,98.8366,98.9817,98.8184,98.9455,11513.0
2015-06-19 15:50:00,108.88,109.06,108.83,108.83,25531.0,98.8003,98.9636,98.7549,98.7549,25531.0
2015-06-22 09:30:00,111.97,112.0,111.3,111.44,104030.0,101.6042,101.6314,100.9962,101.1233,104030.0
2015-06-22 09:40:00,111.41,111.9,111.38,111.88,46291.0,101.096,101.5407,101.0688,101.5225,46291.0
2015-06-22 09:50:00,111.89,112.03,111.85,112.02,10709.0,101.5316,101.6586,101.4953,101.6496,10709.0
2015-06-22 10:00:00,111.98,112.37,111.83,112.19,19619.0,101.6133,101.9672,101.4772,101.8038,19619.0
2015-06-22 10:10:00,112.14,112.54,112.14,112.38,9714.0,101.7585,102.1214,101.7585,101.9762,9714.0
2015-06-22 10:20:00,112.2,112.43,112.2,112.39,8545.0,101.8129,102.0216,101.8129,101.9853,8545.0
2015-06-22 10:30:00,112.37,112.42,112.16,112.27,9851.0,101.9672,102.0125,101.7766,101.8764,9851.0
2015-06-22 10:40:00,112.3,112.75,112.3,112.73,27347.0,101.9037,102.312,101.9037,102.2938,27347.0
2015-06-22 10:50:00,112.73,112.74,112.31,112.68,19060.0,102.2938,102.3029,101.9127,102.2485,19060.0
2015-06-22 11:00:00,112.65,112.69,112.37,112.45,29989.0,102.2213,102.2575,101.9672,102.0398,29989.0
2015-06-22 11:10:00,112.47,112.61,112.4,112.5,8079.0,102.0579,102.185,101.9944,102.0851,8079.0
2015-06-22 11:20:00,112.6,112.95,112.6,112.92,11631.0,102.1759,102.4935,102.1759,102.4663,11631.0
2015-06-22 11:30:00,112.91,113.0,112.73,112.81,4910.0,102.4572,102.5388,102.2938,102.3664,4910.0
2015-06-22 11:40:00,112.77,112.79,112.62,112.62,900.0,102.3301,102.3483,102.194,102.194,900.0
2015-06-22 11:50:00,112.58,112.63,112.07,112.11,10252.0,102.1577,102.2031,101.6949,101.7312,10252.0
2015-06-22 12:00:00,112.11,112.28,111.96,112.02,4900.0,101.7312,101.8855,101.5951,101.6496,4900.0
2015-06-22 12:10:00,111.97,111.98,111.86,111.87,4384.0,101.6042,101.6133,101.5044,101.5135,4384.0
2015-06-22 12:20:00,111.81,111.87,111.7,111.79,4300.0,101.459,101.5135,101.3592,101.4409,4300.0
2015-06-22 12:30:00,111.79,111.86,111.73,111.86,4900.0,101.4409,101.5044,101.3864,101.5044,4900.0
2015-06-22 12:40:00,111.88,112.0,111.84,111.96,5706.0,101.5225,101.6314,101.4862,101.5951,5706.0
2015-06-22 12:50:00,111.96,112.09,111.94,112.09,2800.0,101.5951,101.7131,101.577,101.7131,2800.0
2015-06-22 13:00:00,112.09,112.09,111.98,112.02,3037.0,101.7131,101.7131,101.6133,101.6496,3037.0
2015-06-22 13:10:00,111.89,112.0,111.75,111.9,3600.0,101.5316,101.6314,101.4046,101.5407,3600.0
2015-06-22 13:20:00,111.87,111.94,111.81,111.82,4100.0,101.5135,101.577,101.459,101.4681,4100.0
2015-06-22 13:30:00,111.81,111.85,111.73,111.78,3600.0,101.459,101.4953,101.3864,101.4318,3600.0
2015-06-22 13:40:00,111.74,111.82,111.67,111.76,7019.0,101.3955,101.4681,101.332,101.4136,7019.0
2015-06-22 13:50:00,111.76,111.78,111.71,111.74,4340.0,101.4136,101.4318,101.3683,101.3955,4340.0
2015-06-22 14:00:00,111.77,111.94,111.77,111.92,4160.0,101.4227,101.577,101.4227,101.5588,4160.0
2015-06-22 14:10:00,111.92,111.92,111.85,111.9,4300.0,101.5588,101.5588,101.4953,101.5407,4300.0
2015-06-22 14:20:00,111.9,111.9,111.8,111.84,6257.0,101.5407,101.5407,101.4499,101.4862,6257.0
2015-06-22 14:30:00,111.88,112.01,111.82,111.96,4700.0,101.5225,101.6405,101.4681,101.5951,4700.0
2015-06-22 14:40:00,112.0,112.12,111.98,112.02,2800.0,101.6314,101.7403,101.6133,101.6496,2800.0
2015-06-22 14:50:00,112.04,112.13,111.94,111.97,5000.0,101.6677,101.7494,101.577,101.6042,5000.0
2015-06-22 15:00:00,111.95,112.04,111.9,111.98,11277.0,101.5861,101.6677,101.5407,101.6133,11277.0
2015-06-22 15:10:00,111.97,112.14,111.94,112.03,11996.0,101.6042,101.7585,101.577,101.6586,11996.0
2015-06-22 15:20:00,111.99,112.07,111.96,112.02,6100.0,101.6224,101.6949,101.5951,101.6496,6100.0
2015-06-22 15:30:00,112.03,112.1,111.98,112.07,13593.0,101.6586,101.7222,101.6133,101.6949,13593.0
2015-06-22 15:40:00,112.09,112.17,111.97,112.01,18623.0,101.7131,101.7857,101.6042,101.6405,18623.0
2015-06-22 15:50:00,111.96,112.09,111.85,111.91,37132.0,101.5951,101.7131,101.4953,101.5498,37132.0
2015-06-23 09:30:00,111.94,112.13,111.8,111.95,41320.0,101.577,101.7494,101.4499,101.5861,41320.0
2015-06-23 09:40:00,111.93,112.13,111.84,111.92,20464.0,101.5679,101.7494,101.4862,101.5588,20464.0
2015-06-23 09:50:00,111.92,111.97,111.79,111.93,8062.0,101.5588,101.6042,101.4409,101.5679,8062.0
2015-06-23 10:00:00,111.88,111.98,111.74,111.94,15745.0,101.5225,101.6133,101.3955,101.577,15745.0
2015-06-23 10:10:00,111.85,112.03,111.68,111.68,6087.0,101.4953,101.6586,101.3411,101.3411,6087.0
2015-06-23 10:20:00,111.64,111.77,111.54,111.59,7377.0,101.3048,101.4227,101.214,101.2594,7377.0
2015-06-23 10:30:00,111.61,111.76,111.54,111.59,5670.0,101.2775,101.4136,101.214,101.2594,5670.0
2015-06-23 10:40:00,111.45,111.61,111.45,111.61,10501.0,101.1323,101.2775,101.1323,101.2775,10501.0
2015-06-23 10:50:00,111.54,111.65,111.51,111.58,12181.0,101.214,101.3138,101.1868,101.2503,12181.0
2015-06-23 11:00:00,111.58,111.72,111.48,111.57,11998.0,101.2503,101.3773,101.1596,101.2412,11998.0
2015-06-23 11:10:00,111.59,111.62,111.36,111.6,7264.0,101.2594,101.2866,101.0507,101.2685,7264.0
2015-06-23 11:20:00,111.54,111.54,111.37,111.51,2200.0,101.214,101.214,101.0597,101.1868,2200.0
2015-06-23 11:30:00,111.47,111.66,111.47,111.55,5200.0,101.1505,101.3229,101.1505,101.2231,5200.0
2015-06-23 11:40:00,111.51,111.57,111.49,111.49,2400.0,101.1868,101.2412,101.1686,101.1686,2400.0
2015-06-23 11:50:00,111.52,111.57,111.49,111.49,606.0,101.1959,101.2412,101.1686,101.1686,606.0
2015-06-23 12:00:00,111.5,111.5,111.37,111.37,3747.0,101.1777,101.1777,101.0597,101.0597,3747.0
2015-06-23 12:10:00,111.24,111.35,111.24,111.35,1496.0,100.9418,101.0416,100.9418,101.0416,1496.0
2015-06-23 12:20:00,111.26,111.33,111.23,111.27,6800.0,100.9599,101.0235,100.9327,100.969,6800.0
2015-06-23 12:30:00,111.27,111.36,111.16,111.22,12000.0,100.969,101.0507,100.8692,100.9236,12000.0
2015-06-23 12:40:00,111.25,111.28,111.23,111.28,3500.0,100.9509,100.9781,100.9327,100.9781,3500.0
2015-06-23 12:50:00,111.26,111.27,111.17,111.18,12200.0,100.9599,100.969,100.8783,100.8873,12200.0
2015-06-23 13:00:00,111.18,111.18,111.08,111.12,4500.0,100.8873,100.8873,100.7966,100.8329,4500.0
2015-06-23 13:10:00,111.17,111.17,111.08,111.08,2102.0,100.8783,100.8783,100.7966,100.7966,2102.0
2015-06-23 13:20:00,111.08,111.09,111.02,111.09,1600.0,100.7966,100.8057,100.7422,100.8057,1600.0
2015-06-23 13:30:00,111.04,111.2,111.04,111.2,8400.0,100.7603,100.9055,100.7603,100.9055,8400.0
2015-06-23 13:40:00,111.2,111.25,111.12,111.16,49730.0,100.9055,100.9509,100.8329,100.8692,49730.0
2015-06-23 13:50:00,111.15,111.2,111.12,111.19,7100.0,100.8601,100.9055,100.8329,100.8964,7100.0
2015-06-23 14:00:00,111.18,111.23,111.16,111.2,12539.0,100.8873,100.9327,100.8692,100.9055,12539.0
2015-06-23 14:10:00,111.2,111.2,111.1,111.16,4853.0,100.9055,100.9055,100.8147,100.8692,4853.0
2015-06-23 14:20:00,111.15,111.23,111.11,111.16,4200.0,100.8601,100.9327,100.8238,100.8692,4200.0
2015-06-23 14:30:00,111.11,111.22,111.02,111.18,3600.0,100.8238,100.9236,100.7422,100.8873,3600.0
2015-06-23 14:40:00,111.17,111.17,111.13,111.14,650.0,100.8783,100.8783,100.842,100.851,650.0
2015-06-23 14:50:00,111.19,111.24,111.14,111.17,4500.0,100.8964,100.9418,100.851,100.8783,4500.0
2015-06-23 15:00:00,111.17,111.2,111.13,111.19,7148.0,100.8783,100.9055,100.842,100.8964,7148.0
2015-06-23 15:10:00,111.16,111.2,110.98,111.03,21610.0,100.8692,100.9055,100.7059,100.7512,21610.0
2015-06-23 15:20:00,111.03,111.13,110.98,111.1,18441.0,100.7512,100.842,100.7059,100.8147,18441.0
2015-06-23 15:30:00,111.08,111.13,111.04,111.08,15191.0,100.7966,100.842,100.7603,100.7966,15191.0
2015-06-23 15:40:00,111.08,111.2,111.07,111.09,10825.0,100.7966,100.9055,100.7875,100.8057,10825.0
2015-06-23 15:50:00,111.09,111.1,110.97,111.02,33245.0,100.8057,100.8147,100.6968,100.7422,33245.0
2015-06-24 09:30:00,110.55,110.8,110.43,110.63,15342.0,100.3157,100.5425,100.2068,100.3883,15342.0
2015-06-24 09:40:00,110.71,110.92,110.65,110.92,9412.0,100.4609,100.6514,100.4064,100.6514,9412.0
2015-06-24 09:50:00,110.87,111.0,110.62,110.79,31247.0,100.606,100.724,100.3792,100.5334,31247.0
2015-06-24 10:00:00,110.78,110.78,110.43,110.49,6691.0,100.5244,100.5244,100.2068,100.2612,6691.0
2015-06-24 10:10:00,110.48,110.59,110.35,110.52,5469.0,100.2521,100.352,100.1342,100.2884,5469.0
2015-06-24 10:20:00,110.52,110.64,110.38,110.6,4906.0,100.2884,100.3973,100.1614,100.361,4906.0
2015-06-24 10:30:00,110.57,110.75,110.57,110.58,5090.0,100.3338,100.4971,100.3338,100.3429,5090.0
2015-06-24 10:40:00,110.67,110.81,110.59,110.8,2800.0,100.4246,100.5516,100.352,100.5425,2800.0
2015-06-24 10:50:00,110.76,110.85,110.7,110.73,5102.0,100.5062,100.5879,100.4518,100.479,5102.0
2015-06-24 11:00:00,110.76,110.76,110.53,110.62,3909.0,100.5062,100.5062,100.2975,100.3792,3909.0
2015-06-24 11:10:00,110.61,110.61,110.35,110.35,7514.0,100.3701,100.3701,100.1342,100.1342,7514.0
2015-06-24 11:20:00,110.36,110.54,110.35,110.53,6341.0,100.1433,100.3066,100.1342,100.2975,6341.0
2015-06-24 11:30:00,110.57,110.63,110.46,110.54,5834.0,100.3338,100.3883,100.234,100.3066,5834.0
2015-06-24 11:40:00,110.49,110.67,110.43,110.58,2475.0,100.2612,100.4246,100.2068,100.3429,2475.0
2015-06-24 11:50:00,110.64,110.66,110.51,110.57,2000.0,100.3973,100.4155,100.2794,100.3338,2000.0
2015-06-24 12:00:00,110.47,110.54,110.31,110.31,6358.0,100.2431,100.3066,100.0979,100.0979,6358.0
2015-06-24 12:10:00,110.31,110.44,110.26,110.38,2225.0,100.0979,100.2158,100.0525,100.1614,2225.0
2015-06-24 12:20:00,110.32,110.33,110.3,110.31,1000.0,100.107,100.116,100.0888,100.0979,1000.0
2015-06-24 12:30:00,110.28,110.28,110.28,110.28,200.0,100.0707,100.0707,100.0707,100.0707,200.0
2015-06-24 12:40:00,110.26,110.31,110.15,110.15,1925.0,100.0525,100.0979,99.9527,99.9527,1925.0
2015-06-24 12:50:00,110.13,110.15,110.1,110.13,1600.0,99.9345,99.9527,99.9073,99.9345,1600.0
2015-06-24 13:00:00,110.14,110.17,110.02,110.12,3375.0,99.9436,99.9708,99.8347,99.9255,3375.0
2015-06-24 13:10:00,110.08,110.18,110.08,110.08,2800.0,99.8892,99.9799,99.8892,99.8892,2800.0
2015-06-24 13:20:00,110.0,110.03,109.9,109.9,1700.0,99.8166,99.8438,99.7258,99.7258,1700.0
2015-06-24 13:30:00,109.89,109.94,109.86,109.92,3633.0,99.7168,99.7621,99.6895,99.744,3633.0
2015-06-24 13:40:00,109.92,110.0,109.79,110.0,7427.0,99.744,99.8166,99.626,99.8166,7427.0
2015-06-24 13:50:00,109.99,109.99,109.89,109.95,3894.0,99.8075,99.8075,99.7168,99.7712,3894.0
2015-06-24 14:00:00,109.96,110.02,109.95,110.02,3900.0,99.7803,99.8347,99.7712,99.8347,3900.0
2015-06-24 14:10:00,109.96,110.02,109.92,109.92,5534.0,99.7803,99.8347,99.744,99.744,5534.0
2015-06-24 14:20:00,109.92,109.92,109.82,109.85,2839.0,99.744,99.744,99.6532,99.6805,2839.0
2015-06-24 14:30:00,109.83,110.0,109.83,109.98,5105.0,99.6623,99.8166,99.6623,99.7984,5105.0
2015-06-24 14:40:00,110.0,110.08,109.97,110.08,2785.0,99.8166,99.8892,99.7894,99.8892,2785.0
2015-06-24 14:50:00,110.08,110.2,110.08,110.2,1457.0,99.8892,99.9981,99.8892,99.9981,1457.0
2015-06-24 15:00:00,110.15,110.22,110.12,110.15,11149.0,99.9527,100.0162,99.9255,99.9527,11149.0
2015-06-24 15:10:00,110.11,110.2,110.07,110.17,10228.0,99.9164,99.9981,99.8801,99.9708,10228.0
2015-06-24 15:20:00,110.15,110.29,110.15,110.29,7012.0,99.9527,100.0797,99.9527,100.0797,7012.0
2015-06-24 15:30:00,110.26,110.26,110.04,110.04,18070.0,100.0525,100.0525,99.8529,99.8529,18070.0
2015-06-24 15:40:00,110.04,110.07,109.93,109.97,15148.0,99.8529,99.8801,99.7531,99.7894,15148.0
2015-06-24 15:50:00,109.98,110.05,109.91,109.95,15003.0,99.7984,99.862,99.7349,99.7712,15003.0
2015-06-25 09:30:00,110.84,110.93,110.06,110.31,21379.0,100.5788,100.6605,99.871,100.0979,21379.0
2015-06-25 09:40:00,110.48,110.64,110.18,110.43,4237.0,100.2521,100.3973,99.9799,100.2068,4237.0
2015-06-25 09:50:00,110.69,110.92,110.59,110.84,15788.0,100.4427,100.6514,100.352,100.5788,15788.0
2015-06-25 10:00:00,110.79,110.79,110.66,110.73,2200.0,100.5334,100.5334,100.4155,100.479,2200.0
2015-06-25 10:10:00,110.93,111.02,110.8,110.98,3600.0,100.6605,100.7422,100.5425,100.7059,3600.0
2015-06-25 10:20:00,110.95,111.09,110.94,110.97,1689.0,100.6786,100.8057,100.6696,100.6968,1689.0
2015-06-25 10:30:00,110.99,111.0,110.69,110.72,2600.0,100.7149,100.724,100.4427,100.4699,2600.0
2015-06-25 10:40:00,110.75,110.9,110.7,110.85,7672.0,100.4971,100.6333,100.4518,100.5879,7672.0
2015-06-25 10:50:00,110.85,111.0,110.78,110.78,15409.0,100.5879,100.724,100.5244,100.5244,15409.0
2015-06-25 11:00:00,110.78,111.0,110.74,110.96,4776.0,100.5244,100.724,100.4881,100.6877,4776.0
2015-06-25 11:10:00,110.89,111.0,110.82,110.82,2600.0,100.6242,100.724,100.5607,100.5607,2600.0
2015-06-25 11:20:00,110.81,110.97,110.81,110.91,1832.0,100.5516,100.6968,100.5516,100.6423,1832.0
2015-06-25 11:30:00,110.91,110.93,110.88,110.93,1100.0,100.6423,100.6605,100.6151,100.6605,1100.0
2015-06-25 11:40:00,110.86,110.91,110.82,110.91,1100.0,100.597,100.6423,100.5607,100.6423,1100.0
2015-06-25 11:50:00,110.89,110.93,110.85,110.89,1486.0,100.6242,100.6605,100.5879,100.6242,1486.0
2015-06-25 12:00:00,110.85,110.85,110.73,110.77,600.0,100.5879,100.5879,100.479,100.5153,600.0
2015-06-25 12:10:00,110.79,110.8,110.64,110.68,2967.0,100.5334,100.5425,100.3973,100.4336,2967.0
2015-06-25 12:20:00,110.62,110.63,110.5,110.5,900.0,100.3792,100.3883,100.2703,100.2703,900.0
2015-06-25 12:30:00,110.59,110.67,110.56,110.56,1500.0,100.352,100.4246,100.3247,100.3247,1500.0
2015-06-25 12:40:00,110.56,110.56,110.5,110.55,1300.0,100.3247,100.3247,100.2703,100.3157,1300.0
2015-06-25 12:50:00,110.55,110.64,110.49,110.55,12150.0,100.3157,100.3973,100.2612,100.3157,12150.0
2015-06-25 13:00:00,110.56,110.57,110.51,110.57,1300.0,100.3247,100.3338,100.2794,100.3338,1300.0
2015-06-25 13:10:00,110.58,110.62,110.54,110.59,4550.0,100.3429,100.3792,100.3066,100.352,4550.0
2015-06-25 13:20:00,110.56,110.61,110.5,110.56,4600.0,100.3247,100.3701,100.2703,100.3247,4600.0
2015-06-25 13:30:00,110.52,110.52,110.27,110.4,15059.0,100.2884,100.2884,100.0616,100.1795,15059.0
2015-06-25 13:40:00,110.37,110.5,110.37,110.47,4750.0,100.1523,100.2703,100.1523,100.2431,4750.0
2015-06-25 13:50:00,110.51,110.51,110.25,110.28,7613.0,100.2794,100.2794,100.0434,100.0707,7613.0
2015-06-25 14:00:00,110.18,110.18,110.09,110.11,3400.0,99.9799,99.9799,99.8982,99.9164,3400.0
2015-06-25 14:10:00,110.07,110.2,109.97,110.2,2900.0,99.8801,99.9981,99.7894,99.9981,2900.0
2015-06-25 14:20:00,110.2,110.2,109.91,109.96,2924.0,99.9981,99.9981,99.7349,99.7803,2924.0
2015-06-25 14:30:00,109.9,110.2,109.9,110.17,3300.0,99.7258,99.9981,99.7258,99.9708,3300.0
2015-06-25 14:40:00,110.18,110.21,110.13,110.16,3579.0,99.9799,100.0071,99.9345,99.9618,3579.0
2015-06-25 14:50:00,110.19,110.19,110.07,110.14,8086.0,99.989,99.989,99.8801,99.9436,8086.0
2015-06-25 15:00:00,110.11,110.25,110.05,110.23,20899.0,99.9164,100.0434,99.862,100.0253,20899.0
2015-06-25 15:10:00,110.21,110.34,110.16,110.23,9150.0,100.0071,100.1251,99.9618,100.0253,9150.0
2015-06-25 15:20:00,110.36,110.4,110.23,110.38,10150.0,100.1433,100.1795,100.0253,100.1614,10150.0
2015-06-25 15:30:00,110.38,110.53,110.32,110.4,10478.0,100.1614,100.2975,100.107,100.1795,10478.0
2015-06-25 15:40:00,110.37,110.39,110.17,110.32,18200.0,100.1523,100.1705,99.9708,100.107,18200.0
2015-06-25 15:50:00,110.33,110.33,110.11,110.29,47701.0,100.116,100.116,99.9164,100.0797,47701.0
2015-06-26 09:30:00,110.65,110.8,110.62,110.74,49493.0,100.4064,100.5425,100.3792,100.4881,49493.0
2015-06-26 09:40:00,110.74,111.14,110.5,110.94,37887.0,100.4881,100.851,100.2703,100.6696,37887.0
2015-06-26 09:50:00,110.75,110.82,110.51,110.51,11526.0,100.4971,100.5607,100.2794,100.2794,11526.0
2015-06-26 10:00:00,110.51,110.72,110.5,110.69,20697.0,100.2794,100.4699,100.2703,100.4427,20697.0
2015-06-26 10:10:00,110.72,110.72,110.31,110.42,6625.0,100.4699,100.4699,100.0979,100.1977,6625.0
2015-06-26 10:20:00,110.31,110.34,109.86,110.16,13249.0,100.0979,100.1251,99.6895,99.9618,13249.0
2015-06-26 10:30:00,110.18,110.24,110.1,110.24,5424.0,99.9799,100.0344,99.9073,100.0344,5424.0
2015-06-26 10:40:00,110.23,110.23,109.98,110.04,11450.0,100.0253,100.0253,99.7984,99.8529,11450.0
2015-06-26 10:50:00,110.03,110.03,109.65,109.7,2450.0,99.8438,99.8438,99.499,99.5444,2450.0
2015-06-26 11:00:00,109.57,110.08,109.57,110.08,6219.0,99.4264,99.8892,99.4264,99.8892,6219.0
2015-06-26 11:10:00,110.13,110.39,110.13,110.35,8897.0,99.9345,100.1705,99.9345,100.1342,8897.0
2015-06-26 11:20:00,110.34,110.34,110.15,110.18,8942.0,100.1251,100.1251,99.9527,99.9799,8942.0
2015-06-26 11:30:00,110.18,110.21,110.03,110.03,9742.0,99.9799,100.0071,99.8438,99.8438,9742.0
2015-06-26 11:40:00,110.02,110.02,109.74,109.81,26500.0,99.8347,99.8347,99.5806,99.6442,26500.0
2015-06-26 11:50:00,109.8,109.85,109.68,109.71,31069.0,99.6351,99.6805,99.5262,99.5534,31069.0
2015-06-26 12:00:00,109.71,109.74,109.67,109.68,1509.0,99.5534,99.5806,99.5171,99.5262,1509.0
2015-06-26 12:10:00,109.67,109.72,109.6,109.72,3513.0,99.5171,99.5625,99.4536,99.5625,3513.0
2015-06-26 12:20:00,109.66,109.66,109.46,109.46,4180.0,99.5081,99.5081,99.3266,99.3266,4180.0
2015-06-26 12:30:00,109.47,109.48,109.23,109.31,3081.0,99.3356,99.3447,99.1179,99.1905,3081.0
2015-06-26 12:40:00,109.28,109.32,108.91,108.92,18470.0,99.1632,99.1995,98.8275,98.8366,18470.0
2015-06-26 12:50:00,108.98,109.06,108.49,108.55,11013.0,98.891,98.9636,98.4464,98.5008,11013.0
2015-06-26 13:00:00,108.49,109.0,108.19,108.87,24743.0,98.4464,98.9092,98.1741,98.7912,24743.0
2015-06-26 13:10:00,108.87,108.89,108.48,108.65,11799.0,98.7912,98.8093,98.4373,98.5916,11799.0
2015-06-26 13:20:00,108.55,109.01,108.5,109.0,19170.0,98.5008,98.9182,98.4554,98.9092,19170.0
2015-06-26 13:30:00,108.91,109.0,108.54,108.65,11910.0,98.8275,98.9092,98.4917,98.5916,11910.0
2015-06-26 13:40:00,108.67,108.83,108.67,108.69,6773.0,98.6097,98.7549,98.6097,98.6279,6773.0
2015-06-26 13:50:00,108.69,108.84,108.65,108.7,10217.0,98.6279,98.764,98.5916,98.6369,10217.0
2015-06-26 14:00:00,108.73,108.76,108.62,108.62,9020.0,98.6642,98.6914,98.5643,98.5643,9020.0
2015-06-26 14:10:00,108.59,108.71,108.56,108.65,5905.0,98.5371,98.646,98.5099,98.5916,5905.0
2015-06-26 14:20:00,108.64,108.91,108.64,108.91,5420.0,98.5825,98.8275,98.5825,98.8275,5420.0
2015-06-26 14:30:00,108.86,108.86,108.67,108.8,4800.0,98.7821,98.7821,98.6097,98.7277,4800.0
2015-06-26 14:40:00,108.88,108.94,108.74,108.8,8975.0,98.8003,98.8547,98.6732,98.7277,8975.0
2015-06-26 14:50:00,108.8,109.04,108.8,108.89,29454.0,98.7277,98.9455,98.7277,98.8093,29454.0
2015-06-26 15:00:00,108.89,109.04,108.83,108.99,24059.0,98.8093,98.9455,98.7549,98.9001,24059.0
2015-06-26 15:10:00,108.99,109.04,108.5,108.92,47981.0,98.9001,98.9455,98.4554,98.8366,47981.0
2015-06-26 15:20:00,108.9,108.9,108.75,108.9,12863.0,98.8184,98.8184,98.6823,98.8184,12863.0
2015-06-26 15:30:00,108.88,108.94,108.7,108.73,30525.0,98.8003,98.8547,98.6369,98.6642,30525.0
2015-06-26 15:40:00,108.73,108.84,108.61,108.81,36524.0,98.6642,98.764,98.5553,98.7367,36524.0
2015-06-26 15:50:00,108.81,108.85,108.59,108.78,66449.0,98.7367,98.773,98.5371,98.7095,66449.0
2015-06-29 09:30:00,105.82,105.93,105.56,105.87,46342.0,96.0235,96.1234,95.7876,96.0689,46342.0
2015-06-29 09:40:00,105.93,106.31,105.9,106.07,67083.0,96.1234,96.4682,96.0961,96.2504,67083.0
2015-06-29 09:50:00,106.04,106.32,105.93,105.98,20935.0,96.2232,96.4773,96.1234,96.1687,20935.0
2015-06-29 10:00:00,106.05,106.58,106.03,106.43,29540.0,96.2323,96.7132,96.2141,96.5771,29540.0
2015-06-29 10:10:00,106.41,106.41,105.86,105.92,37301.0,96.5589,96.5589,96.0598,96.1143,37301.0
2015-06-29 10:20:00,105.91,106.12,105.81,106.02,26836.0,96.1052,96.2958,96.0145,96.205,26836.0
2015-06-29 10:30:00,105.97,106.15,105.9,106.11,13697.0,96.1597,96.323,96.0961,96.2867,13697.0
2015-06-29 10:40:00,106.06,106.37,106.04,106.31,11790.0,96.2413,96.5226,96.2232,96.4682,11790.0
2015-06-29 10:50:00,106.28,106.28,105.95,106.03,22032.0,96.441,96.441,96.1415,96.2141,22032.0
2015-06-29 11:00:00,106.01,106.01,105.57,105.64,16463.0,96.196,96.196,95.7967,95.8602,16463.0
2015-06-29 11:10:00,105.56,105.56,105.31,105.44,14565.0,95.7876,95.7876,95.5608,95.6787,14565.0
2015-06-29 11:20:00,105.35,105.64,105.3,105.56,18891.0,95.5971,95.8602,95.5517,95.7876,18891.0
2015-06-29 11:30:00,105.61,105.67,104.98,105.1,18059.0,95.833,95.8874,95.2613,95.3702,18059.0
2015-06-29 11:40:00,105.09,105.26,105.03,105.26,4720.0,95.3611,95.5154,95.3067,95.5154,4720.0
2015-06-29 11:50:00,105.3,105.32,105.13,105.28,16475.0,95.5517,95.5698,95.3974,95.5335,16475.0
2015-06-29 12:00:00,105.28,105.29,105.07,105.29,12290.0,95.5335,95.5426,95.343,95.5426,12290.0
2015-06-29 12:10:00,105.32,105.58,105.28,105.56,15038.0,95.5698,95.8058,95.5335,95.7876,15038.0
2015-06-29 12:20:00,105.55,105.55,105.33,105.4,14228.0,95.7785,95.7785,95.5789,95.6424,14228.0
2015-06-29 12:30:00,105.38,105.47,105.29,105.3,12550.0,95.6243,95.706,95.5426,95.5517,12550.0
2015-06-29 12:40:00,105.27,105.41,105.25,105.28,7985.0,95.5245,95.6515,95.5063,95.5335,7985.0
2015-06-29 12:50:00,105.27,105.32,105.18,105.32,11400.0,95.5245,95.5698,95.4428,95.5698,11400.0
2015-06-29 13:00:00,105.26,105.3,104.97,104.98,7500.0,95.5154,95.5517,95.2522,95.2613,7500.0
2015-06-29 13:10:00,105.02,105.06,104.8,105.05,13400.0,95.2976,95.3339,95.098,95.3248,13400.0
2015-06-29 13:20:00,105.0,105.12,104.96,105.08,6600.0,95.2795,95.3884,95.2432,95.3521,6600.0
2015-06-29 13:30:00,105.04,105.43,105.02,105.24,23536.0,95.3158,95.6697,95.2976,95.4972,23536.0
2015-06-29 13:40:00,105.24,105.27,105.13,105.13,4036.0,95.4972,95.5245,95.3974,95.3974,4036.0
2015-06-29 13:50:00,105.19,105.19,105.01,105.13,8100.0,95.4519,95.4519,95.2885,95.3974,8100.0
2015-06-29 14:00:00,105.12,105.12,104.93,105.01,6817.0,95.3884,95.3884,95.2159,95.2885,6817.0
2015-06-29 14:10:00,105.0,105.0,104.71,104.74,12900.0,95.2795,95.2795,95.0163,95.0435,12900.0
2015-06-29 14:20:00,104.81,104.84,104.48,104.54,23378.0,95.1071,95.1343,94.8076,94.862,23378.0
2015-06-29 14:30:00,104.55,104.55,104.32,104.5,8150.0,94.8711,94.8711,94.6624,94.8258,8150.0
2015-06-29 14:40:00,104.56,105.1,104.51,104.97,49220.0,94.8802,95.3702,94.8348,95.2522,49220.0
2015-06-29 14:50:00,104.97,105.02,104.8,104.8,13800.0,95.2522,95.2976,95.098,95.098,13800.0
2015-06-29 15:00:00,104.76,104.85,104.63,104.69,28643.0,95.0617,95.1433,94.9437,94.9982,28643.0
2015-06-29 15:10:00,104.64,104.76,104.41,104.76,17330.0,94.9528,95.0617,94.7441,95.0617,17330.0
2015-06-29 15:20:00,104.73,104.86,104.56,104.72,19172.0,95.0345,95.1524,94.8802,95.0254,19172.0
2015-06-29 15:30:00,104.65,104.7,104.4,104.47,11017.0,94.9619,95.0072,94.735,94.7985,11017.0
2015-06-29 15:40:00,104.46,104.49,104.03,104.22,63402.0,94.7895,94.8167,94.3993,94.5717,63402.0
2015-06-29 15:50:00,104.2,104.65,104.18,104.53,89897.0,94.5535,94.9619,94.5354,94.853,89897.0
2015-06-30 09:30:00,105.71,105.79,104.95,104.96,37932.0,95.9237,95.9963,95.2341,95.2432,37932.0
2015-06-30 09:40:00,105.04,105.04,104.65,104.74,18275.0,95.3158,95.3158,94.9619,95.0435,18275.0
2015-06-30 09:50:00,104.76,104.85,104.52,104.54,13402.0,95.0617,95.1433,94.8439,94.862,13402.0
2015-06-30 10:00:00,104.5,104.66,104.38,104.38,7826.0,94.8258,94.9709,94.7169,94.7169,7826.0
2015-06-30 10:10:00,104.41,104.41,104.03,104.19,16027.0,94.7441,94.7441,94.3993,94.5444,16027.0
2015-06-30 10:20:00,104.21,104.46,103.87,104.15,42361.0,94.5626,94.7895,94.2541,94.5082,42361.0
2015-06-30 10:30:00,104.15,104.15,103.71,103.76,32785.0,94.5082,94.5082,94.1089,94.1543,32785.0
2015-06-30 10:40:00,103.78,104.05,103.63,103.99,30178.0,94.1724,94.4174,94.0363,94.363,30178.0
2015-06-30 10:50:00,103.98,104.21,103.82,103.88,12862.0,94.3539,94.5626,94.2087,94.2631,12862.0
2015-06-30 11:00:00,103.96,104.2,103.75,104.06,11870.0,94.3357,94.5535,94.1452,94.4265,11870.0
2015-06-30 11:10:00,103.95,104.16,103.77,104.09,8925.0,94.3267,94.5172,94.1633,94.4537,8925.0
2015-06-30 11:20:00,104.09,104.21,103.83,103.86,10591.0,94.4537,94.5626,94.2178,94.245,10591.0
2015-06-30 11:30:00,103.82,103.83,103.31,103.5,15537.0,94.2087,94.2178,93.7459,93.9183,15537.0
2015-06-30 11:40:00,103.51,103.75,103.43,103.56,15600.0,93.9274,94.1452,93.8548,93.9728,15600.0
2015-06-30 11:50:00,103.69,103.74,103.38,103.38,5400.0,94.0907,94.1361,93.8094,93.8094,5400.0
2015-06-30 12:00:00,103.41,103.76,103.36,103.75,8947.0,93.8367,94.1543,93.7913,94.1452,8947.0
2015-06-30 12:10:00,103.82,103.82,103.63,103.67,13800.0,94.2087,94.2087,94.0363,94.0726,13800.0
2015-06-30 12:20:00,103.66,103.66,103.22,103.3,4000.0,94.0635,94.0635,93.6642,93.7368,4000.0
2015-06-30 12:30:00,103.27,103.4,103.26,103.26,3743.0,93.7096,93.8276,93.7005,93.7005,3743.0
2015-06-30 12:40:00,103.37,103.45,103.33,103.43,1600.0,93.8004,93.873,93.7641,93.8548,1600.0
2015-06-30 12:50:00,103.46,103.5,103.4,103.4,1700.0,93.882,93.9183,93.8276,93.8276,1700.0
2015-06-30 13:00:00,103.46,103.61,103.46,103.54,6900.0,93.882,94.0181,93.882,93.9546,6900.0
2015-06-30 13:10:00,103.55,103.58,103.38,103.42,5500.0,93.9637,93.9909,93.8094,93.8457,5500.0
2015-06-30 13:20:00,103.41,103.7,103.4,103.65,13097.0,93.8367,94.0998,93.8276,94.0544,13097.0
2015-06-30 13:30:00,103.65,103.99,103.64,103.93,6000.0,94.0544,94.363,94.0454,94.3085,6000.0
2015-06-30 13:40:00,103.95,104.07,103.95,103.97,4000.0,94.3267,94.4356,94.3267,94.3448,4000.0
2015-06-30 13:50:00,103.96,104.19,103.96,104.1,6010.0,94.3357,94.5444,94.3357,94.4628,6010.0
2015-06-30 14:00:00,104.1,104.45,103.96,104.38,19075.0,94.4628,94.7804,94.3357,94.7169,19075.0
2015-06-30 14:10:00,104.43,104.6,104.43,104.45,17312.0,94.7622,94.9165,94.7622,94.7804,17312.0
2015-06-30 14:20:00,104.44,104.53,104.2,104.34,9302.0,94.7713,94.853,94.5535,94.6806,9302.0
2015-06-30 14:30:00,104.3,104.51,104.26,104.28,4630.0,94.6443,94.8348,94.608,94.6261,4630.0
2015-06-30 14:40:00,104.35,104.44,104.13,104.32,6699.0,94.6896,94.7713,94.49,94.6624,6699.0
2015-06-30 14:50:00,104.26,104.44,104.15,104.3,21714.0,94.608,94.7713,94.5082,94.6443,21714.0
2015-06-30 15:00:00,104.27,104.4,104.16,104.39,6632.0,94.617,94.735,94.5172,94.7259,6632.0
2015-06-30 15:10:00,104.34,104.35,104.0,104.05,10107.0,94.6806,94.6896,94.372,94.4174,10107.0
2015-06-30 15:20:00,104.05,104.14,103.91,104.1,20419.0,94.4174,94.4991,94.2904,94.4628,20419.0
2015-06-30 15:30:00,104.1,104.32,104.09,104.29,22342.0,94.4628,94.6624,94.4537,94.6352,22342.0
2015-06-30 15:40:00,104.29,104.37,104.0,104.37,39126.0,94.6352,94.7078,94.372,94.7078,39126.0
2015-06-30 15:50:00,104.37,104.46,104.13,104.24,58520.0,94.7078,94.7895,94.49,94.5898,58520.0
2015-07-01 09:30:00,107.74,107.84,107.39,107.45,192822.0,97.7658,97.8565,97.4482,97.5026,192822.0
2015-07-01 09:40:00,107.45,107.64,107.4,107.6,53374.0,97.5026,97.6751,97.4573,97.6388,53374.0
2015-07-01 09:50:00,107.62,107.74,107.53,107.61,13742.0,97.6569,97.7658,97.5752,97.6478,13742.0
2015-07-01 10:00:00,107.62,107.9,107.5,107.55,24791.0,97.6569,97.911,97.548,97.5934,24791.0
2015-07-01 10:10:00,107.57,107.62,107.46,107.53,46808.0,97.6115,97.6569,97.5117,97.5752,46808.0
2015-07-01 10:20:00,107.51,107.55,107.25,107.37,41010.0,97.5571,97.5934,97.3212,97.4301,41010.0
2015-07-01 10:30:00,107.29,107.29,106.57,106.85,65473.0,97.3575,97.3575,96.7041,96.9582,65473.0
2015-07-01 10:40:00,106.89,106.97,106.65,106.65,11928.0,96.9945,97.0671,96.7767,96.7767,11928.0
2015-07-01 10:50:00,106.63,107.14,106.57,107.04,13007.0,96.7586,97.2213,96.7041,97.1306,13007.0
2015-07-01 11:00:00,107.07,107.07,106.67,106.89,9532.0,97.1578,97.1578,96.7949,96.9945,9532.0
2015-07-01 11:10:00,106.9,107.11,106.86,106.98,18182.0,97.0036,97.1941,96.9673,97.0762,18182.0
2015-07-01 11:20:00,106.97,107.1,106.93,107.03,16885.0,97.0671,97.1851,97.0308,97.1215,16885.0
2015-07-01 11:30:00,106.89,107.04,106.59,106.59,16034.0,96.9945,97.1306,96.7223,96.7223,16034.0
2015-07-01 11:40:00,106.53,106.59,106.3,106.38,11240.0,96.6678,96.7223,96.4591,96.5317,11240.0
2015-07-01 11:50:00,106.36,106.36,106.17,106.17,7906.0,96.5136,96.5136,96.3411,96.3411,7906.0
2015-07-01 12:00:00,106.18,106.23,106.02,106.1,21634.0,96.3502,96.3956,96.205,96.2776,21634.0
2015-07-01 12:10:00,106.08,106.12,106.0,106.12,4500.0,96.2595,96.2958,96.1869,96.2958,4500.0
2015-07-01 12:20:00,106.07,106.22,106.04,106.22,3602.0,96.2504,96.3865,96.2232,96.3865,3602.0
2015-07-01 12:30:00,106.2,106.35,106.12,106.27,10900.0,96.3684,96.5045,96.2958,96.4319,10900.0
2015-07-01 12:40:00,106.25,106.25,106.03,106.09,20041.0,96.4137,96.4137,96.2141,96.2686,20041.0
2015-07-01 12:50:00,106.11,106.12,105.82,105.87,6125.0,96.2867,96.2958,96.0235,96.0689,6125.0
2015-07-01 13:00:00,105.86,105.86,105.63,105.7,5027.0,96.0598,96.0598,95.8511,95.9147,5027.0
2015-07-01 13:10:00,105.71,105.85,105.69,105.75,19550.0,95.9237,96.0508,95.9056,95.96,19550.0
2015-07-01 13:20:00,105.76,105.98,105.74,105.74,9000.0,95.9691,96.1687,95.951,95.951,9000.0
2015-07-01 13:30:00,105.71,105.88,105.69,105.75,7200.0,95.9237,96.078,95.9056,95.96,7200.0
2015-07-01 13:40:00,105.7,105.78,105.7,105.77,7864.0,95.9147,95.9873,95.9147,95.9782,7864.0
2015-07-01 13:50:00,105.77,105.82,105.44,105.44,7606.0,95.9782,96.0235,95.6787,95.6787,7606.0
2015-07-01 14:00:00,105.47,105.88,105.26,105.75,28675.0,95.706,96.078,95.5154,95.96,28675.0
2015-07-01 14:10:00,105.69,105.75,105.5,105.55,15460.0,95.9056,95.96,95.7332,95.7785,15460.0
2015-07-01 14:20:00,105.58,105.62,105.39,105.47,13742.0,95.8058,95.8421,95.6334,95.706,13742.0
2015-07-01 14:30:00,105.47,105.47,105.31,105.31,11650.0,95.706,95.706,95.5608,95.5608,11650.0
2015-07-01 14:40:00,105.31,105.54,105.26,105.45,15068.0,95.5608,95.7695,95.5154,95.6878,15068.0
2015-07-01 14:50:00,105.47,105.6,105.44,105.44,7927.0,95.706,95.8239,95.6787,95.6787,7927.0
2015-07-01 15:00:00,105.48,105.58,105.41,105.41,17417.0,95.715,95.8058,95.6515,95.6515,17417.0
2015-07-01 15:10:00,105.4,105.46,105.32,105.44,20841.0,95.6424,95.6969,95.5698,95.6787,20841.0
2015-07-01 15:20:00,105.43,105.58,105.36,105.51,25397.0,95.6697,95.8058,95.6061,95.7422,25397.0
2015-07-01 15:30:00,105.52,105.66,105.43,105.5,26068.0,95.7513,95.8784,95.6697,95.7332,26068.0
2015-07-01 15:40:00,105.5,105.55,105.4,105.44,27088.0,95.7332,95.7785,95.6424,95.6787,27088.0
2015-07-01 15:50:00,105.44,105.73,105.44,105.72,107107.0,95.6787,95.9419,95.6787,95.9328,107107.0
2015-07-02 09:30:00,105.32,105.33,104.89,104.96,23026.0,95.5698,95.5789,95.1796,95.2432,23026.0
2015-07-02 09:40:00,104.91,105.08,104.8,104.84,28670.0,95.1978,95.3521,95.098,95.1343,28670.0
2015-07-02 09:50:00,104.81,104.92,104.77,104.8,9591.0,95.1071,95.2069,95.0708,95.098,9591.0
2015-07-02 10:00:00,104.84,105.02,104.68,104.7,11799.0,95.1343,95.2976,94.9891,95.0072,11799.0
2015-07-02 10:10:00,104.71,104.96,104.69,104.88,23294.0,95.0163,95.2432,94.9982,95.1706,23294.0
2015-07-02 10:20:00,104.86,104.89,104.65,104.72,17042.0,95.1524,95.1796,94.9619,95.0254,17042.0
2015-07-02 10:30:00,104.73,104.79,104.57,104.59,15449.0,95.0345,95.0889,94.8893,94.9074,15449.0
2015-07-02 10:40:00,104.56,104.96,104.56,104.74,16217.0,94.8802,95.2432,94.8802,95.0435,16217.0
2015-07-02 10:50:00,104.79,104.95,104.71,104.84,25312.0,95.0889,95.2341,95.0163,95.1343,25312.0
2015-07-02 11:00:00,104.8,104.8,104.37,104.38,13902.0,95.098,95.098,94.7078,94.7169,13902.0
2015-07-02 11:10:00,104.4,104.61,104.4,104.57,20160.0,94.735,94.9256,94.735,94.8893,20160.0
2015-07-02 11:20:00,104.61,104.62,104.34,104.34,17270.0,94.9256,94.9346,94.6806,94.6806,17270.0
2015-07-02 11:30:00,104.29,104.39,104.25,104.31,14700.0,94.6352,94.7259,94.5989,94.6533,14700.0
2015-07-02 11:40:00,104.28,104.28,104.05,104.06,5783.0,94.6261,94.6261,94.4174,94.4265,5783.0
2015-07-02 11:50:00,104.06,104.09,103.98,104.06,9288.0,94.4265,94.4537,94.3539,94.4265,9288.0
2015-07-02 12:00:00,104.05,104.11,103.98,104.09,6516.0,94.4174,94.4719,94.3539,94.4537,6516.0
2015-07-02 12:10:00,104.07,104.08,103.99,104.01,6600.0,94.4356,94.4446,94.363,94.3811,6600.0
2015-07-02 12:20:00,104.01,104.01,103.71,103.84,11720.0,94.3811,94.3811,94.1089,94.2269,11720.0
2015-07-02 12:30:00,103.9,103.94,103.86,103.89,5975.0,94.2813,94.3176,94.245,94.2722,5975.0
2015-07-02 12:40:00,103.86,104.03,103.84,104.03,7784.0,94.245,94.3993,94.2269,94.3993,7784.0
2015-07-02 12:50:00,103.93,104.11,103.93,104.11,1400.0,94.3085,94.4719,94.3085,94.4719,1400.0
2015-07-02 13:00:00,104.09,104.15,104.09,104.12,2775.0,94.4537,94.5082,94.4537,94.4809,2775.0
2015-07-02 13:10:00,104.14,104.16,104.11,104.14,3000.0,94.4991,94.5172,94.4719,94.4991,3000.0
2015-07-02 13:20:00,104.14,104.17,104.04,104.16,5575.0,94.4991,94.5263,94.4083,94.5172,5575.0
2015-07-02 13:30:00,104.15,104.17,104.1,104.16,4114.0,94.5082,94.5263,94.4628,94.5172,4114.0
2015-07-02 13:40:00,104.16,104.16,104.1,104.12,2553.0,94.5172,94.5172,94.4628,94.4809,2553.0
2015-07-02 13:50:00,104.12,104.13,103.99,104.09,8501.0,94.4809,94.49,94.363,94.4537,8501.0
2015-07-02 14:00:00,104.13,104.28,104.07,104.25,21648.0,94.49,94.6261,94.4356,94.5989,21648.0
2015-07-02 14:10:00,104.24,104.28,104.24,104.27,4738.0,94.5898,94.6261,94.5898,94.617,4738.0
2015-07-02 14:20:00,104.26,104.32,104.2,104.27,7285.0,94.608,94.6624,94.5535,94.617,7285.0
2015-07-02 14:30:00,104.22,104.31,104.21,104.23,5666.0,94.5717,94.6533,94.5626,94.5807,5666.0
2015-07-02 14:40:00,104.23,104.36,104.2,104.3,7745.0,94.5807,94.6987,94.5535,94.6443,7745.0
2015-07-02 14:50:00,104.29,104.44,104.2,104.36,6540.0,94.6352,94.7713,94.5535,94.6987,6540.0
2015-07-02 15:00:00,104.37,104.43,104.35,104.35,4536.0,94.7078,94.7622,94.6896,94.6896,4536.0
2015-07-02 15:10:00,104.34,104.46,104.34,104.41,11306.0,94.6806,94.7895,94.6806,94.7441,11306.0
2015-07-02 15:20:00,104.44,104.55,104.43,104.52,9800.0,94.7713,94.8711,94.7622,94.8439,9800.0
2015-07-02 15:30:00,104.52,104.59,104.44,104.45,10263.0,94.8439,94.9074,94.7713,94.7804,10263.0
2015-07-02 15:40:00,104.44,104.62,104.41,104.62,14275.0,94.7713,94.9346,94.7441,94.9346,14275.0
2015-07-02 15:50:00,104.59,104.74,104.5,104.58,31279.0,94.9074,95.0435,94.8258,94.8983,31279.0
2015-07-06 09:30:00,101.09,101.78,100.95,101.7,68066.0,91.7314,92.3576,91.6044,92.285,68066.0
2015-07-06 09:40:00,101.76,101.99,101.75,101.99,31328.0,92.3394,92.5481,92.3303,92.5481,31328.0
2015-07-06 09:50:00,102.0,102.26,101.94,102.2,28809.0,92.5572,92.7931,92.5027,92.7387,28809.0
2015-07-06 10:00:00,102.18,102.63,102.18,102.6,23511.0,92.7205,93.1289,92.7205,93.1016,23511.0
2015-07-06 10:10:00,102.62,102.85,102.53,102.63,14733.0,93.1198,93.3285,93.0381,93.1289,14733.0
2015-07-06 10:20:00,102.58,102.6,102.35,102.41,12031.0,93.0835,93.1016,92.8748,92.9292,12031.0
2015-07-06 10:30:00,102.51,102.73,102.51,102.63,13590.0,93.02,93.2196,93.02,93.1289,13590.0
2015-07-06 10:40:00,102.6,103.11,102.56,103.06,20620.0,93.1016,93.5644,93.0653,93.5191,20620.0
2015-07-06 10:50:00,103.02,103.02,102.73,102.76,10686.0,93.4828,93.4828,93.2196,93.2468,10686.0
2015-07-06 11:00:00,102.82,102.84,102.29,102.29,10660.0,93.3013,93.3194,92.8203,92.8203,10660.0
2015-07-06 11:10:00,102.29,102.31,101.62,102.22,25963.0,92.8203,92.8385,92.2124,92.7568,25963.0
2015-07-06 11:20:00,102.08,102.22,102.08,102.18,9668.0,92.6298,92.7568,92.6298,92.7205,9668.0
2015-07-06 11:30:00,102.11,102.46,102.06,102.46,5196.0,92.657,92.9746,92.6116,92.9746,5196.0
2015-07-06 11:40:00,102.43,102.5,102.32,102.49,6871.0,92.9474,93.0109,92.8476,93.0018,6871.0
2015-07-06 11:50:00,102.5,102.59,102.38,102.53,5615.0,93.0109,93.0926,92.902,93.0381,5615.0
2015-07-06 12:00:00,102.48,102.56,102.48,102.52,2600.0,92.9928,93.0653,92.9928,93.0291,2600.0
2015-07-06 12:10:00,102.52,102.67,102.52,102.53,4800.0,93.0291,93.1652,93.0291,93.0381,4800.0
2015-07-06 12:20:00,102.55,102.61,102.39,102.5,3908.0,93.0563,93.1107,92.9111,93.0109,3908.0
2015-07-06 12:30:00,102.36,102.42,102.03,102.06,4600.0,92.8839,92.9383,92.5844,92.6116,4600.0
2015-07-06 12:40:00,102.08,102.14,101.92,102.1,12799.0,92.6298,92.6842,92.4846,92.6479,12799.0
2015-07-06 12:50:00,102.09,102.21,102.08,102.21,2700.0,92.6389,92.7478,92.6298,92.7478,2700.0
2015-07-06 13:00:00,102.17,102.28,102.17,102.2,4200.0,92.7115,92.8113,92.7115,92.7387,4200.0
2015-07-06 13:10:00,102.2,102.21,101.67,101.82,7102.0,92.7387,92.7478,92.2577,92.3939,7102.0
2015-07-06 13:20:00,101.85,101.97,101.75,101.75,5759.0,92.4211,92.53,92.3303,92.3303,5759.0
2015-07-06 13:30:00,101.73,101.83,101.67,101.83,6027.0,92.3122,92.4029,92.2577,92.4029,6027.0
2015-07-06 13:40:00,101.79,101.83,101.65,101.69,16440.0,92.3666,92.4029,92.2396,92.2759,16440.0
2015-07-06 13:50:00,101.78,101.8,101.68,101.68,4100.0,92.3576,92.3757,92.2668,92.2668,4100.0
2015-07-06 14:00:00,101.74,101.76,101.56,101.68,4174.0,92.3213,92.3394,92.1579,92.2668,4174.0
2015-07-06 14:10:00,101.67,101.88,101.67,101.72,9214.0,92.2577,92.4483,92.2577,92.3031,9214.0
2015-07-06 14:20:00,101.76,101.8,101.55,101.59,8408.0,92.3394,92.3757,92.1489,92.1851,8408.0
2015-07-06 14:30:00,101.56,101.7,101.55,101.58,8968.0,92.1579,92.285,92.1489,92.1761,8968.0
2015-07-06 14:40:00,101.53,101.71,101.47,101.66,6214.0,92.1307,92.294,92.0763,92.2487,6214.0
2015-07-06 14:50:00,101.64,101.69,101.6,101.61,6982.0,92.2305,92.2759,92.1942,92.2033,6982.0
2015-07-06 15:00:00,101.64,101.7,101.57,101.58,11341.0,92.2305,92.285,92.167,92.1761,11341.0
2015-07-06 15:10:00,101.62,101.66,101.47,101.53,31744.0,92.2124,92.2487,92.0763,92.1307,31744.0
2015-07-06 15:20:00,101.53,101.76,101.52,101.69,21886.0,92.1307,92.3394,92.1216,92.2759,21886.0
2015-07-06 15:30:00,101.7,101.87,101.69,101.87,23411.0,92.285,92.4392,92.2759,92.4392,23411.0
2015-07-06 15:40:00,101.82,101.82,101.67,101.74,37017.0,92.3939,92.3939,92.2577,92.3213,37017.0
2015-07-06 15:50:00,101.76,102.04,101.73,101.92,60423.0,92.3394,92.5935,92.3122,92.4846,60423.0
2015-07-07 09:30:00,99.27,99.38,99.06,99.24,103013.0,90.0799,90.1797,89.8894,90.0527,103013.0
2015-07-07 09:40:00,99.24,99.62,99.1,99.52,73187.0,90.0527,90.3975,89.9257,90.3068,73187.0
2015-07-07 09:50:00,99.49,99.72,99.36,99.48,25309.0,90.2796,90.4883,90.1616,90.2705,25309.0
2015-07-07 10:00:00,99.5,99.59,98.75,99.16,125591.0,90.2886,90.3703,89.6081,89.9801,125591.0
2015-07-07 10:10:00,99.15,99.33,98.85,98.86,28297.0,89.971,90.1344,89.6988,89.7079,28297.0
2015-07-07 10:20:00,98.83,98.86,98.39,98.45,43599.0,89.6807,89.7079,89.2814,89.3358,43599.0
2015-07-07 10:30:00,98.42,98.55,98.13,98.16,19128.0,89.3086,89.4266,89.0455,89.0727,19128.0
2015-07-07 10:40:00,98.17,98.59,98.01,98.52,35301.0,89.0818,89.4629,88.9366,89.3994,35301.0
2015-07-07 10:50:00,98.53,98.64,98.24,98.24,39896.0,89.4084,89.5082,89.1453,89.1453,39896.0
2015-07-07 11:00:00,98.22,98.24,97.75,98.01,42095.0,89.1271,89.1453,88.7006,88.9366,42095.0
2015-07-07 11:10:00,98.02,98.14,97.7,97.76,27325.0,88.9456,89.0545,88.6553,88.7097,27325.0
2015-07-07 11:20:00,97.8,97.87,97.34,97.4,31077.0,88.746,88.8095,88.3286,88.383,31077.0
2015-07-07 11:30:00,97.39,97.75,97.31,97.75,42674.0,88.374,88.7006,88.3014,88.7006,42674.0
2015-07-07 11:40:00,97.74,97.97,97.7,97.72,15414.0,88.6916,88.9003,88.6553,88.6734,15414.0
2015-07-07 11:50:00,97.76,98.23,97.7,97.93,11812.0,88.7097,89.1362,88.6553,88.864,11812.0
2015-07-07 12:00:00,97.9,98.05,97.8,98.05,12047.0,88.8368,88.9729,88.746,88.9729,12047.0
2015-07-07 12:10:00,98.04,98.09,97.76,97.96,8704.0,88.9638,89.0092,88.7097,88.8912,8704.0
2015-07-07 12:20:00,97.98,98.27,97.97,98.14,5353.0,88.9093,89.1725,88.9003,89.0545,5353.0
2015-07-07 12:30:00,98.1,98.57,98.09,98.53,18819.0,89.0182,89.4447,89.0092,89.4084,18819.0
2015-07-07 12:40:00,98.59,98.61,98.4,98.54,7609.0,89.4629,89.481,89.2905,89.4175,7609.0
2015-07-07 12:50:00,98.49,98.82,98.4,98.5,14401.0,89.3721,89.6716,89.2905,89.3812,14401.0
2015-07-07 13:00:00,98.5,98.56,98.28,98.5,7201.0,89.3812,89.4357,89.1816,89.3812,7201.0
2015-07-07 13:10:00,98.5,98.81,98.42,98.55,18393.0,89.3812,89.6625,89.3086,89.4266,18393.0
2015-07-07 13:20:00,98.56,98.75,98.46,98.68,16862.0,89.4357,89.6081,89.3449,89.5445,16862.0
2015-07-07 13:30:00,98.68,98.77,98.55,98.75,7580.0,89.5445,89.6262,89.4266,89.6081,7580.0
2015-07-07 13:40:00,98.74,98.97,98.66,98.94,5430.0,89.599,89.8077,89.5264,89.7805,5430.0
2015-07-07 13:50:00,98.96,98.98,98.81,98.92,11169.0,89.7986,89.8168,89.6625,89.7623,11169.0
2015-07-07 14:00:00,98.94,99.12,98.94,99.07,8970.0,89.7805,89.9438,89.7805,89.8984,8970.0
2015-07-07 14:10:00,99.03,99.14,98.91,98.93,10292.0,89.8621,89.962,89.7533,89.7714,10292.0
2015-07-07 14:20:00,98.95,98.99,98.54,98.62,12818.0,89.7896,89.8258,89.4175,89.4901,12818.0
2015-07-07 14:30:00,98.61,98.93,98.54,98.93,7802.0,89.481,89.7714,89.4175,89.7714,7802.0
2015-07-07 14:40:00,98.86,99.56,98.86,99.49,12682.0,89.7079,90.3431,89.7079,90.2796,12682.0
2015-07-07 14:50:00,99.49,99.97,99.46,99.9,11045.0,90.2796,90.7151,90.2523,90.6516,11045.0
2015-07-07 15:00:00,99.98,100.06,99.8,99.91,19459.0,90.7242,90.7968,90.5609,90.6607,19459.0
2015-07-07 15:10:00,99.91,100.31,99.82,100.28,15550.0,90.6607,91.0236,90.579,90.9964,15550.0
2015-07-07 15:20:00,100.26,100.6,100.19,100.53,28754.0,90.9783,91.2868,90.9148,91.2233,28754.0
2015-07-07 15:30:00,100.54,100.64,100.17,100.24,47540.0,91.2324,91.3231,90.8966,90.9601,47540.0
2015-07-07 15:40:00,100.23,100.23,99.92,100.16,17207.0,90.9511,90.9511,90.6698,90.8875,17207.0
2015-07-07 15:50:00,100.15,100.32,100.05,100.17,38892.0,90.8785,91.0327,90.7877,90.8966,38892.0
2015-07-08 09:30:00,98.1,98.54,98.07,98.28,59006.0,89.0182,89.4175,88.991,89.1816,59006.0
2015-07-08 09:40:00,98.3,98.31,97.9,97.9,35701.0,89.1997,89.2088,88.8368,88.8368,35701.0
2015-07-08 09:50:00,97.87,98.02,97.72,97.78,30411.0,88.8095,88.9456,88.6734,88.7279,30411.0
2015-07-08 10:00:00,97.75,97.8,97.51,97.8,24937.0,88.7006,88.746,88.4829,88.746,24937.0
2015-07-08 10:10:00,97.74,97.91,97.68,97.8,40339.0,88.6916,88.8458,88.6371,88.746,40339.0
2015-07-08 10:20:00,97.81,97.91,97.68,97.91,11508.0,88.7551,88.8458,88.6371,88.8458,11508.0
2015-07-08 10:30:00,97.88,97.88,97.56,97.64,24483.0,88.8186,88.8186,88.5282,88.6008,24483.0
2015-07-08 10:40:00,97.61,98.01,97.59,97.93,18566.0,88.5736,88.9366,88.5555,88.864,18566.0
2015-07-08 10:50:00,97.99,98.29,97.99,98.21,13289.0,88.9184,89.1907,88.9184,89.1181,13289.0
2015-07-08 11:00:00,98.19,98.31,98.02,98.1,19915.0,89.0999,89.2088,88.9456,89.0182,19915.0
2015-07-08 11:10:00,98.08,98.15,98.0,98.13,6339.0,89.0001,89.0636,88.9275,89.0455,6339.0
2015-07-08 11:20:00,98.09,98.2,97.91,98.0,15362.0,89.0092,89.109,88.8458,88.9275,15362.0
2015-07-08 11:30:00,97.9,98.03,97.65,97.71,4702.0,88.8368,88.9547,88.6099,88.6643,4702.0
2015-07-08 11:40:00,97.68,97.81,97.52,97.53,3627.0,88.6371,88.7551,88.4919,88.501,3627.0
2015-07-08 11:50:00,97.61,97.61,97.38,97.45,5532.0,88.5736,88.5736,88.3649,88.4284,5532.0
2015-07-08 12:00:00,97.49,97.74,97.49,97.58,12400.0,88.4647,88.6916,88.4647,88.5464,12400.0
2015-07-08 12:10:00,97.53,97.59,97.44,97.55,2632.0,88.501,88.5555,88.4193,88.5192,2632.0
2015-07-08 12:20:00,97.6,97.68,97.54,97.62,4689.0,88.5645,88.6371,88.5101,88.5827,4689.0
2015-07-08 12:30:00,97.61,97.66,97.47,97.56,6800.0,88.5736,88.619,88.4466,88.5282,6800.0
2015-07-08 12:40:00,97.52,97.63,97.4,97.49,4641.0,88.4919,88.5918,88.383,88.4647,4641.0
2015-07-08 12:50:00,97.54,97.67,97.27,97.6,10470.0,88.5101,88.628,88.2651,88.5645,10470.0
2015-07-08 13:00:00,97.63,97.63,97.43,97.62,4646.0,88.5918,88.5918,88.4103,88.5827,4646.0
2015-07-08 13:10:00,97.63,97.64,97.41,97.64,13045.0,88.5918,88.6008,88.3921,88.6008,13045.0
2015-07-08 13:20:00,97.55,97.64,97.43,97.58,9721.0,88.5192,88.6008,88.4103,88.5464,9721.0
2015-07-08 13:30:00,97.6,97.62,97.42,97.45,6997.0,88.5645,88.5827,88.4012,88.4284,6997.0
2015-07-08 13:40:00,97.44,97.54,97.42,97.53,6300.0,88.4193,88.5101,88.4012,88.501,6300.0
2015-07-08 13:50:00,97.49,97.64,97.43,97.45,10062.0,88.4647,88.6008,88.4103,88.4284,10062.0
2015-07-08 14:00:00,97.42,97.56,97.29,97.3,12978.0,88.4012,88.5282,88.2832,88.2923,12978.0
2015-07-08 14:10:00,97.36,97.78,97.36,97.41,5335.0,88.3467,88.7279,88.3467,88.3921,5335.0
2015-07-08 14:20:00,97.42,97.59,97.39,97.55,4327.0,88.4012,88.5555,88.374,88.5192,4327.0
2015-07-08 14:30:00,97.46,97.56,97.25,97.25,5416.0,88.4375,88.5282,88.2469,88.2469,5416.0
2015-07-08 14:40:00,97.17,97.25,96.9,96.91,5262.0,88.1743,88.2469,87.9293,87.9384,5262.0
2015-07-08 14:50:00,96.78,97.32,96.77,97.0,9385.0,87.8204,88.3105,87.8114,88.0201,9385.0
2015-07-08 15:00:00,97.04,97.22,97.0,97.2,6900.0,88.0564,88.2197,88.0201,88.2016,6900.0
2015-07-08 15:10:00,97.21,97.32,97.11,97.24,13684.0,88.2106,88.3105,88.1199,88.2379,13684.0
2015-07-08 15:20:00,97.26,97.35,97.09,97.14,29983.0,88.256,88.3377,88.1017,88.1471,29983.0
2015-07-08 15:30:00,97.1,97.31,97.06,97.22,35741.0,88.1108,88.3014,88.0745,88.2197,35741.0
2015-07-08 15:40:00,97.22,97.45,97.07,97.2,27934.0,88.2197,88.4284,88.0836,88.2016,27934.0
2015-07-08 15:50:00,97.23,97.32,97.14,97.14,35567.0,88.2288,88.3105,88.1471,88.1471,35567.0
2015-07-09 09:30:00,101.75,102.12,101.49,101.6,147335.0,92.3303,92.6661,92.0944,92.1942,147335.0
2015-07-09 09:40:00,101.59,101.59,101.21,101.5,112294.0,92.1851,92.1851,91.8403,92.1035,112294.0
2015-07-09 09:50:00,101.45,101.52,101.29,101.41,83338.0,92.0581,92.1216,91.9129,92.0218,83338.0
2015-07-09 10:00:00,101.38,101.61,101.24,101.28,62217.0,91.9946,92.2033,91.8676,91.9038,62217.0
2015-07-09 10:10:00,101.29,101.37,101.02,101.09,64546.0,91.9129,91.9855,91.6679,91.7314,64546.0
2015-07-09 10:20:00,101.11,101.2,100.63,100.64,33838.0,91.7496,91.8313,91.314,91.3231,33838.0
2015-07-09 10:30:00,100.68,100.79,100.54,100.63,44955.0,91.3594,91.4592,91.2324,91.314,44955.0
2015-07-09 10:40:00,100.61,100.88,100.42,100.74,53772.0,91.2959,91.5409,91.1235,91.4138,53772.0
2015-07-09 10:50:00,100.71,101.2,100.65,101.06,34283.0,91.3866,91.8313,91.3322,91.7042,34283.0
2015-07-09 11:00:00,101.06,101.48,100.9,101.44,39257.0,91.7042,92.0853,91.559,92.049,39257.0
2015-07-09 11:10:00,101.42,101.56,101.26,101.3,33506.0,92.0309,92.1579,91.8857,91.922,33506.0
2015-07-09 11:20:00,101.28,101.35,100.73,100.8,25140.0,91.9038,91.9674,91.4048,91.4683,25140.0
2015-07-09 11:30:00,100.91,100.97,100.63,100.69,32180.0,91.5681,91.6225,91.314,91.3685,32180.0
2015-07-09 11:40:00,100.64,100.68,100.45,100.45,16664.0,91.3231,91.3594,91.1507,91.1507,16664.0
2015-07-09 11:50:00,100.42,100.42,99.85,99.85,29608.0,91.1235,91.1235,90.6062,90.6062,29608.0
2015-07-09 12:00:00,99.89,100.35,99.81,100.1,21474.0,90.6425,91.0599,90.5699,90.8331,21474.0
2015-07-09 12:10:00,100.07,100.24,100.05,100.24,7883.0,90.8059,90.9601,90.7877,90.9601,7883.0
2015-07-09 12:20:00,100.23,100.23,100.01,100.05,5700.0,90.9511,90.9511,90.7514,90.7877,5700.0
2015-07-09 12:30:00,100.08,100.16,99.88,99.92,8515.0,90.8149,90.8875,90.6335,90.6698,8515.0
2015-07-09 12:40:00,99.92,100.16,99.92,100.02,6705.0,90.6698,90.8875,90.6698,90.7605,6705.0
2015-07-09 12:50:00,100.0,100.05,99.89,100.01,18046.0,90.7423,90.7877,90.6425,90.7514,18046.0
2015-07-09 13:00:00,100.0,100.05,99.76,99.92,8912.0,90.7423,90.7877,90.5246,90.6698,8912.0
2015-07-09 13:10:00,99.93,100.06,99.87,99.98,19247.0,90.6788,90.7968,90.6244,90.7242,19247.0
2015-07-09 13:20:00,99.97,100.07,99.93,99.96,14949.0,90.7151,90.8059,90.6788,90.706,14949.0
2015-07-09 13:30:00,99.96,100.1,99.95,100.06,10120.0,90.706,90.8331,90.697,90.7968,10120.0
2015-07-09 13:40:00,100.03,100.11,99.91,99.94,16905.0,90.7696,90.8422,90.6607,90.6879,16905.0
2015-07-09 13:50:00,99.94,99.94,99.7,99.84,9069.0,90.6879,90.6879,90.4701,90.5972,9069.0
2015-07-09 14:00:00,99.82,99.87,99.69,99.75,16403.0,90.579,90.6244,90.461,90.5155,16403.0
2015-07-09 14:10:00,99.73,99.74,99.52,99.68,20724.0,90.4973,90.5064,90.3068,90.452,20724.0
2015-07-09 14:20:00,99.69,99.7,99.39,99.46,26058.0,90.461,90.4701,90.1888,90.2523,26058.0
2015-07-09 14:30:00,99.5,99.59,99.33,99.43,49398.0,90.2886,90.3703,90.1344,90.2251,49398.0
2015-07-09 14:40:00,99.35,99.41,99.19,99.28,21651.0,90.1525,90.207,90.0073,90.089,21651.0
2015-07-09 14:50:00,99.29,99.72,99.29,99.6,20587.0,90.0981,90.4883,90.0981,90.3794,20587.0
2015-07-09 15:00:00,99.6,99.73,99.52,99.7,29005.0,90.3794,90.4973,90.3068,90.4701,29005.0
2015-07-09 15:10:00,99.73,99.76,99.66,99.76,20315.0,90.4973,90.5246,90.4338,90.5246,20315.0
2015-07-09 15:20:00,99.76,99.76,99.56,99.56,26839.0,90.5246,90.5246,90.3431,90.3431,26839.0
2015-07-09 15:30:00,99.52,99.61,99.46,99.58,34793.0,90.3068,90.3884,90.2523,90.3612,34793.0
2015-07-09 15:40:00,99.57,99.83,99.57,99.83,72426.0,90.3522,90.5881,90.3522,90.5881,72426.0
2015-07-09 15:50:00,99.8,99.8,99.52,99.63,99260.0,90.5609,90.5609,90.3068,90.4066,99260.0
2015-07-10 09:30:00,103.98,104.14,103.54,103.54,118557.0,94.3539,94.4991,93.9546,93.9546,118557.0
2015-07-10 09:40:00,103.55,103.83,103.52,103.71,78823.0,93.9637,94.2178,93.9365,94.1089,78823.0
2015-07-10 09:50:00,103.7,103.7,103.37,103.45,78631.0,94.0998,94.0998,93.8004,93.873,78631.0
2015-07-10 10:00:00,103.49,103.88,103.45,103.66,56820.0,93.9093,94.2631,93.873,94.0635,56820.0
2015-07-10 10:10:00,103.65,103.88,103.54,103.58,41945.0,94.0544,94.2631,93.9546,93.9909,41945.0
2015-07-10 10:20:00,103.61,103.61,103.37,103.4,39472.0,94.0181,94.0181,93.8004,93.8276,39472.0
2015-07-10 10:30:00,103.4,103.44,103.19,103.22,45711.0,93.8276,93.8639,93.637,93.6642,45711.0
2015-07-10 10:40:00,103.23,103.27,103.08,103.23,34853.0,93.6733,93.7096,93.5372,93.6733,34853.0
2015-07-10 10:50:00,103.22,103.69,103.22,103.57,34695.0,93.6642,94.0907,93.6642,93.9818,34695.0
2015-07-10 11:00:00,103.61,103.7,103.44,103.54,30083.0,94.0181,94.0998,93.8639,93.9546,30083.0
2015-07-10 11:10:00,103.47,103.65,103.26,103.26,76234.0,93.8911,94.0544,93.7005,93.7005,76234.0
2015-07-10 11:20:00,103.31,103.47,103.03,103.14,52932.0,93.7459,93.8911,93.4918,93.5917,52932.0
2015-07-10 11:30:00,103.12,103.12,102.64,102.65,32610.0,93.5735,93.5735,93.1379,93.147,32610.0
2015-07-10 11:40:00,102.7,103.27,102.64,103.22,27940.0,93.1924,93.7096,93.1379,93.6642,27940.0
2015-07-10 11:50:00,103.24,103.31,102.79,102.83,29101.0,93.6824,93.7459,93.2741,93.3104,29101.0
2015-07-10 12:00:00,102.88,102.95,102.71,102.79,35444.0,93.3557,93.4192,93.2015,93.2741,35444.0
2015-07-10 12:10:00,102.8,102.92,102.72,102.86,17963.0,93.2831,93.392,93.2105,93.3376,17963.0
2015-07-10 12:20:00,102.87,102.89,102.46,102.5,15639.0,93.3467,93.3648,92.9746,93.0109,15639.0
2015-07-10 12:30:00,102.43,102.58,102.43,102.57,18118.0,92.9474,93.0835,92.9474,93.0744,18118.0
2015-07-10 12:40:00,102.52,102.57,102.24,102.25,15700.0,93.0291,93.0744,92.775,92.784,15700.0
2015-07-10 12:50:00,102.26,102.32,102.18,102.25,14284.0,92.7931,92.8476,92.7205,92.784,14284.0
2015-07-10 13:00:00,102.31,102.43,102.2,102.34,20875.0,92.8385,92.9474,92.7387,92.8657,20875.0
2015-07-10 13:10:00,102.33,102.35,102.19,102.2,13555.0,92.8566,92.8748,92.7296,92.7387,13555.0
2015-07-10 13:20:00,102.2,102.24,102.07,102.1,18800.0,92.7387,92.775,92.6207,92.6479,18800.0
2015-07-10 13:30:00,102.1,102.1,101.82,101.89,41210.0,92.6479,92.6479,92.3939,92.4574,41210.0
2015-07-10 13:40:00,101.9,101.91,101.73,101.73,17999.0,92.4664,92.4755,92.3122,92.3122,17999.0
2015-07-10 13:50:00,101.7,101.74,101.64,101.73,16217.0,92.285,92.3213,92.2305,92.3122,16217.0
2015-07-10 14:00:00,101.73,102.0,101.65,101.82,30475.0,92.3122,92.5572,92.2396,92.3939,30475.0
2015-07-10 14:10:00,101.8,102.0,101.8,101.89,36156.0,92.3757,92.5572,92.3757,92.4574,36156.0
2015-07-10 14:20:00,101.89,102.04,101.88,101.99,14271.0,92.4574,92.5935,92.4483,92.5481,14271.0
2015-07-10 14:30:00,101.98,102.5,101.98,102.45,22091.0,92.539,93.0109,92.539,92.9655,22091.0
2015-07-10 14:40:00,102.46,102.55,102.42,102.46,18856.0,92.9746,93.0563,92.9383,92.9746,18856.0
2015-07-10 14:50:00,102.46,102.72,102.44,102.52,17102.0,92.9746,93.2105,92.9565,93.0291,17102.0
2015-07-10 15:00:00,102.55,102.57,102.49,102.53,35092.0,93.0563,93.0744,93.0018,93.0381,35092.0
2015-07-10 15:10:00,102.51,102.82,102.48,102.74,34562.0,93.02,93.3013,92.9928,93.2287,34562.0
2015-07-10 15:20:00,102.75,102.79,102.66,102.77,34767.0,93.2378,93.2741,93.1561,93.2559,34767.0
2015-07-10 15:30:00,102.77,102.93,102.7,102.92,45436.0,93.2559,93.4011,93.1924,93.392,45436.0
2015-07-10 15:40:00,102.92,102.96,102.82,102.86,41718.0,93.392,93.4283,93.3013,93.3376,41718.0
2015-07-10 15:50:00,102.85,102.88,102.62,102.73,80407.0,93.3285,93.3557,93.1198,93.2196,80407.0
2015-07-13 09:30:00,103.79,103.89,103.17,103.17,92919.0,94.1815,94.2722,93.6189,93.6189,92919.0
2015-07-13 09:40:00,103.23,103.6,103.19,103.48,17256.0,93.6733,94.0091,93.637,93.9002,17256.0
2015-07-13 09:50:00,103.54,103.56,103.28,103.39,20175.0,93.9546,93.9728,93.7187,93.8185,20175.0
2015-07-13 10:00:00,103.41,103.56,103.31,103.38,8950.0,93.8367,93.9728,93.7459,93.8094,8950.0
2015-07-13 10:10:00,103.3,103.77,103.23,103.73,21108.0,93.7368,94.1633,93.6733,94.127,21108.0
2015-07-13 10:20:00,103.76,103.89,103.6,103.62,15417.0,94.1543,94.2722,94.0091,94.0272,15417.0
2015-07-13 10:30:00,103.67,103.69,103.39,103.41,22563.0,94.0726,94.0907,93.8185,93.8367,22563.0
2015-07-13 10:40:00,103.39,103.55,103.34,103.4,13513.0,93.8185,93.9637,93.7731,93.8276,13513.0
2015-07-13 10:50:00,103.39,103.49,103.39,103.39,21113.0,93.8185,93.9093,93.8185,93.8185,21113.0
2015-07-13 11:00:00,103.39,103.51,103.32,103.45,12446.0,93.8185,93.9274,93.755,93.873,12446.0
2015-07-13 11:10:00,103.49,103.59,103.43,103.53,20826.0,93.9093,94.0,93.8548,93.9455,20826.0
2015-07-13 11:20:00,103.43,103.48,103.28,103.37,7109.0,93.8548,93.9002,93.7187,93.8004,7109.0
2015-07-13 11:30:00,103.3,103.51,103.28,103.34,9576.0,93.7368,93.9274,93.7187,93.7731,9576.0
2015-07-13 11:40:00,103.33,103.37,102.95,102.98,13793.0,93.7641,93.8004,93.4192,93.4465,13793.0
2015-07-13 11:50:00,103.01,103.1,102.96,103.05,6904.0,93.4737,93.5554,93.4283,93.51,6904.0
2015-07-13 12:00:00,103.05,103.18,102.98,103.16,8278.0,93.51,93.628,93.4465,93.6098,8278.0
2015-07-13 12:10:00,103.24,103.33,103.13,103.15,4800.0,93.6824,93.7641,93.5826,93.6007,4800.0
2015-07-13 12:20:00,103.16,103.3,103.12,103.3,5267.0,93.6098,93.7368,93.5735,93.7368,5267.0
2015-07-13 12:30:00,103.25,103.3,103.22,103.28,1300.0,93.6915,93.7368,93.6642,93.7187,1300.0
2015-07-13 12:40:00,103.23,103.32,103.16,103.16,7450.0,93.6733,93.755,93.6098,93.6098,7450.0
2015-07-13 12:50:00,103.18,103.3,103.17,103.29,6138.0,93.628,93.7368,93.6189,93.7278,6138.0
2015-07-13 13:00:00,103.29,103.3,103.11,103.14,7085.0,93.7278,93.7368,93.5644,93.5917,7085.0
2015-07-13 13:10:00,103.13,103.19,103.04,103.13,8580.0,93.5826,93.637,93.5009,93.5826,8580.0
2015-07-13 13:20:00,103.15,103.38,103.15,103.3,11727.0,93.6007,93.8094,93.6007,93.7368,11727.0
2015-07-13 13:30:00,103.27,103.37,103.24,103.33,4567.0,93.7096,93.8004,93.6824,93.7641,4567.0
2015-07-13 13:40:00,103.37,103.37,103.25,103.25,7536.0,93.8004,93.8004,93.6915,93.6915,7536.0
2015-07-13 13:50:00,103.23,103.25,103.11,103.25,10958.0,93.6733,93.6915,93.5644,93.6915,10958.0
2015-07-13 14:00:00,103.26,103.37,103.23,103.37,5650.0,93.7005,93.8004,93.6733,93.8004,5650.0
2015-07-13 14:10:00,103.35,103.42,103.33,103.41,7934.0,93.7822,93.8457,93.7641,93.8367,7934.0
2015-07-13 14:20:00,103.38,103.51,103.36,103.46,4131.0,93.8094,93.9274,93.7913,93.882,4131.0
2015-07-13 14:30:00,103.49,103.52,103.4,103.41,10045.0,93.9093,93.9365,93.8276,93.8367,10045.0
2015-07-13 14:40:00,103.42,103.51,103.39,103.51,7708.0,93.8457,93.9274,93.8185,93.9274,7708.0
2015-07-13 14:50:00,103.5,103.77,103.37,103.72,16593.0,93.9183,94.1633,93.8004,94.118,16593.0
2015-07-13 15:00:00,103.72,103.76,103.6,103.69,10770.0,94.118,94.1543,94.0091,94.0907,10770.0
2015-07-13 15:10:00,103.72,103.76,103.58,103.62,17995.0,94.118,94.1543,93.9909,94.0272,17995.0
2015-07-13 15:20:00,103.63,103.72,103.59,103.71,22649.0,94.0363,94.118,94.0,94.1089,22649.0
2015-07-13 15:30:00,103.73,103.74,103.57,103.59,17312.0,94.127,94.1361,93.9818,94.0,17312.0
2015-07-13 15:40:00,103.59,103.59,103.4,103.48,30663.0,94.0,94.0,93.8276,93.9002,30663.0
2015-07-13 15:50:00,103.46,103.48,103.21,103.3,53254.0,93.882,93.9002,93.6552,93.7368,53254.0
2015-07-14 09:30:00,103.26,103.3,103.13,103.23,37202.0,93.7005,93.7368,93.5826,93.6733,37202.0
2015-07-14 09:40:00,103.17,103.21,103.0,103.12,29922.0,93.6189,93.6552,93.4646,93.5735,29922.0
2015-07-14 09:50:00,103.11,103.33,103.06,103.18,18589.0,93.5644,93.7641,93.5191,93.628,18589.0
2015-07-14 10:00:00,103.26,103.43,103.19,103.31,11949.0,93.7005,93.8548,93.637,93.7459,11949.0
2015-07-14 10:10:00,103.31,103.69,103.31,103.52,28602.0,93.7459,94.0907,93.7459,93.9365,28602.0
2015-07-14 10:20:00,103.49,103.69,103.43,103.56,9687.0,93.9093,94.0907,93.8548,93.9728,9687.0
2015-07-14 10:30:00,103.57,103.69,103.46,103.46,15605.0,93.9818,94.0907,93.882,93.882,15605.0
2015-07-14 10:40:00,103.42,103.53,103.39,103.46,8804.0,93.8457,93.9455,93.8185,93.882,8804.0
2015-07-14 10:50:00,103.4,103.58,103.38,103.48,9532.0,93.8276,93.9909,93.8094,93.9002,9532.0
2015-07-14 11:00:00,103.46,103.7,103.45,103.67,18908.0,93.882,94.0998,93.873,94.0726,18908.0
2015-07-14 11:10:00,103.71,103.85,103.65,103.79,24058.0,94.1089,94.2359,94.0544,94.1815,24058.0
2015-07-14 11:20:00,103.75,103.83,103.62,103.7,26172.0,94.1452,94.2178,94.0272,94.0998,26172.0
2015-07-14 11:30:00,103.71,103.77,103.64,103.64,7521.0,94.1089,94.1633,94.0454,94.0454,7521.0
2015-07-14 11:40:00,103.64,103.64,103.48,103.55,7497.0,94.0454,94.0454,93.9002,93.9637,7497.0
2015-07-14 11:50:00,103.55,103.74,103.55,103.71,7984.0,93.9637,94.1361,93.9637,94.1089,7984.0
2015-07-14 12:00:00,103.64,103.73,103.54,103.57,4630.0,94.0454,94.127,93.9546,93.9818,4630.0
2015-07-14 12:10:00,103.54,103.74,103.49,103.58,3800.0,93.9546,94.1361,93.9093,93.9909,3800.0
2015-07-14 12:20:00,103.56,103.56,103.18,103.18,8300.0,93.9728,93.9728,93.628,93.628,8300.0
2015-07-14 12:30:00,103.19,103.21,103.06,103.06,9300.0,93.637,93.6552,93.5191,93.5191,9300.0
2015-07-14 12:40:00,103.08,103.18,103.02,103.08,6300.0,93.5372,93.628,93.4828,93.5372,6300.0
2015-07-14 12:50:00,103.13,103.32,103.11,103.15,7680.0,93.5826,93.755,93.5644,93.6007,7680.0
2015-07-14 13:00:00,103.19,103.29,102.85,102.87,12400.0,93.637,93.7278,93.3285,93.3467,12400.0
2015-07-14 13:10:00,102.88,103.02,102.67,102.9,11901.0,93.3557,93.4828,93.1652,93.3739,11901.0
2015-07-14 13:20:00,102.9,102.94,102.79,102.84,10900.0,93.3739,93.4102,93.2741,93.3194,10900.0
2015-07-14 13:30:00,102.87,102.91,102.75,102.78,17056.0,93.3467,93.3829,93.2378,93.265,17056.0
2015-07-14 13:40:00,102.78,102.79,102.62,102.62,15937.0,93.265,93.2741,93.1198,93.1198,15937.0
2015-07-14 13:50:00,102.62,102.85,102.57,102.73,26959.0,93.1198,93.3285,93.0744,93.2196,26959.0
2015-07-14 14:00:00,102.78,103.05,102.78,102.96,9465.0,93.265,93.51,93.265,93.4283,9465.0
2015-07-14 14:10:00,102.98,103.09,102.86,103.09,9000.0,93.4465,93.5463,93.3376,93.5463,9000.0
2015-07-14 14:20:00,103.09,103.25,102.94,102.95,15099.0,93.5463,93.6915,93.4102,93.4192,15099.0
2015-07-14 14:30:00,102.97,103.04,102.88,102.88,12145.0,93.4374,93.5009,93.3557,93.3557,12145.0
2015-07-14 14:40:00,102.94,102.94,102.78,102.91,10482.0,93.4102,93.4102,93.265,93.3829,10482.0
2015-07-14 14:50:00,102.94,103.03,102.91,103.0,12783.0,93.4102,93.4918,93.3829,93.4646,12783.0
2015-07-14 15:00:00,103.0,103.24,102.91,103.09,13140.0,93.4646,93.6824,93.3829,93.5463,13140.0
2015-07-14 15:10:00,103.07,103.17,102.9,103.01,17126.0,93.5281,93.6189,93.3739,93.4737,17126.0
2015-07-14 15:20:00,103.02,103.09,102.99,103.01,9810.0,93.4828,93.5463,93.4555,93.4737,9810.0
2015-07-14 15:30:00,103.0,103.05,102.45,102.49,50232.0,93.4646,93.51,92.9655,93.0018,50232.0
2015-07-14 15:40:00,102.46,102.8,102.46,102.7,37059.0,92.9746,93.2831,92.9746,93.1924,37059.0
2015-07-14 15:50:00,102.67,103.24,102.47,103.12,125494.0,93.1652,93.6824,92.9837,93.5735,125494.0
2015-07-15 09:30:00,106.09,106.85,105.75,106.72,186458.0,96.2686,96.9582,95.96,96.8402,186458.0
2015-07-15 09:40:00,106.73,106.75,106.08,106.2,153387.0,96.8493,96.8675,96.2595,96.3684,153387.0
2015-07-15 09:50:00,106.2,106.71,106.16,106.61,110525.0,96.3684,96.8312,96.3321,96.7404,110525.0
2015-07-15 10:00:00,106.61,106.78,106.51,106.68,28219.0,96.7404,96.8947,96.6497,96.8039,28219.0
2015-07-15 10:10:00,106.67,107.03,106.54,106.89,53195.0,96.7949,97.1215,96.6769,96.9945,53195.0
2015-07-15 10:20:00,106.92,107.45,106.8,107.36,65527.0,97.0217,97.5026,96.9128,97.421,65527.0
2015-07-15 10:30:00,107.39,107.99,107.37,107.9,41153.0,97.4482,97.9927,97.4301,97.911,41153.0
2015-07-15 10:40:00,107.85,107.92,107.56,107.85,48987.0,97.8656,97.9291,97.6025,97.8656,48987.0
2015-07-15 10:50:00,107.8,108.11,107.76,108.05,48920.0,97.8202,98.1015,97.784,98.0471,48920.0
2015-07-15 11:00:00,108.05,108.17,107.56,107.61,60121.0,98.0471,98.156,97.6025,97.6478,60121.0
2015-07-15 11:10:00,107.6,107.73,107.38,107.54,22645.0,97.6388,97.7567,97.4391,97.5843,22645.0
2015-07-15 11:20:00,107.54,107.63,107.49,107.61,20639.0,97.5843,97.666,97.5389,97.6478,20639.0
2015-07-15 11:30:00,107.67,107.71,107.43,107.61,6600.0,97.7023,97.7386,97.4845,97.6478,6600.0
2015-07-15 11:40:00,107.51,107.6,107.34,107.38,5450.0,97.5571,97.6388,97.4028,97.4391,5450.0
2015-07-15 11:50:00,107.39,107.6,107.14,107.5,14820.0,97.4482,97.6388,97.2213,97.548,14820.0
2015-07-15 12:00:00,107.58,107.7,107.39,107.66,19661.0,97.6206,97.7295,97.4482,97.6932,19661.0
2015-07-15 12:10:00,107.66,107.87,107.6,107.66,12293.0,97.6932,97.8838,97.6388,97.6932,12293.0
2015-07-15 12:20:00,107.69,107.98,107.69,107.98,6131.0,97.7204,97.9836,97.7204,97.9836,6131.0
2015-07-15 12:30:00,107.92,108.0,107.59,107.76,26394.0,97.9291,98.0017,97.6297,97.784,26394.0
2015-07-15 12:40:00,107.79,108.0,107.79,107.91,10599.0,97.8112,98.0017,97.8112,97.9201,10599.0
2015-07-15 12:50:00,107.84,107.98,107.72,107.95,8869.0,97.8565,97.9836,97.7477,97.9564,8869.0
2015-07-15 13:00:00,107.95,108.0,107.83,107.96,21873.0,97.9564,98.0017,97.8475,97.9654,21873.0
2015-07-15 13:10:00,107.93,107.95,107.77,107.95,13845.0,97.9382,97.9564,97.793,97.9564,13845.0
2015-07-15 13:20:00,107.96,107.96,107.53,107.56,40964.0,97.9654,97.9654,97.5752,97.6025,40964.0
2015-07-15 13:30:00,107.55,107.55,107.2,107.25,15606.0,97.5934,97.5934,97.2758,97.3212,15606.0
2015-07-15 13:40:00,107.23,107.29,107.11,107.15,12688.0,97.303,97.3575,97.1941,97.2304,12688.0
2015-07-15 13:50:00,107.17,107.26,107.04,107.17,9431.0,97.2486,97.3302,97.1306,97.2486,9431.0
2015-07-15 14:00:00,107.18,107.18,107.01,107.15,16160.0,97.2576,97.2576,97.1034,97.2304,16160.0
2015-07-15 14:10:00,107.15,107.16,106.95,107.15,12604.0,97.2304,97.2395,97.0489,97.2304,12604.0
2015-07-15 14:20:00,107.15,107.15,106.77,107.03,27948.0,97.2304,97.2304,96.8856,97.1215,27948.0
2015-07-15 14:30:00,107.0,107.0,106.69,106.79,10754.0,97.0943,97.0943,96.813,96.9038,10754.0
2015-07-15 14:40:00,106.8,106.87,106.46,106.5,17603.0,96.9128,96.9763,96.6043,96.6406,17603.0
2015-07-15 14:50:00,106.56,106.71,106.39,106.64,39204.0,96.695,96.8312,96.5408,96.7676,39204.0
2015-07-15 15:00:00,106.64,106.85,106.64,106.74,29385.0,96.7676,96.9582,96.7676,96.8584,29385.0
2015-07-15 15:10:00,106.74,106.81,106.42,106.45,41737.0,96.8584,96.9219,96.568,96.5952,41737.0
2015-07-15 15:20:00,106.48,106.49,106.24,106.38,50650.0,96.6224,96.6315,96.4047,96.5317,50650.0
2015-07-15 15:30:00,106.39,106.63,106.32,106.63,73944.0,96.5408,96.7586,96.4773,96.7586,73944.0
2015-07-15 15:40:00,106.64,106.64,106.42,106.52,46102.0,96.7676,96.7676,96.568,96.6587,46102.0
2015-07-15 15:50:00,106.52,106.7,106.22,106.66,130573.0,96.6587,96.8221,96.3865,96.7858,130573.0
2015-07-16 09:30:00,104.15,104.24,103.03,103.15,267955.0,94.5082,94.5898,93.4918,93.6007,267955.0
2015-07-16 09:40:00,103.2,103.31,102.45,103.27,219251.0,93.6461,93.7459,92.9655,93.7096,219251.0
2015-07-16 09:50:00,103.27,103.43,102.77,103.25,99470.0,93.7096,93.8548,93.2559,93.6915,99470.0
2015-07-16 10:00:00,103.23,103.6,102.83,102.87,83117.0,93.6733,94.0091,93.3104,93.3467,83117.0
2015-07-16 10:10:00,102.87,102.91,101.98,102.1,101823.0,93.3467,93.3829,92.539,92.6479,101823.0
2015-07-16 10:20:00,102.16,102.16,101.63,101.74,197190.0,92.7024,92.7024,92.2214,92.3213,197190.0
2015-07-16 10:30:00,101.77,101.91,101.68,101.89,80998.0,92.3485,92.4755,92.2668,92.4574,80998.0
2015-07-16 10:40:00,101.9,101.93,101.52,101.8,78682.0,92.4664,92.4937,92.1216,92.3757,78682.0
2015-07-16 10:50:00,101.79,102.0,101.73,102.0,65079.0,92.3666,92.5572,92.3122,92.5572,65079.0
2015-07-16 11:00:00,102.0,102.04,101.68,101.78,114277.0,92.5572,92.5935,92.2668,92.3576,114277.0
2015-07-16 11:10:00,101.75,101.88,101.56,101.72,71381.0,92.3303,92.4483,92.1579,92.3031,71381.0
2015-07-16 11:20:00,101.7,101.86,101.6,101.77,42960.0,92.285,92.4302,92.1942,92.3485,42960.0
2015-07-16 11:30:00,101.75,101.86,101.3,101.34,58335.0,92.3303,92.4302,91.922,91.9583,58335.0
2015-07-16 11:40:00,101.33,101.35,101.02,101.16,30421.0,91.9492,91.9674,91.6679,91.795,30421.0
2015-07-16 11:50:00,101.17,101.33,100.96,100.96,26980.0,91.804,91.9492,91.6135,91.6135,26980.0
2015-07-16 12:00:00,100.99,101.02,100.44,100.7,58516.0,91.6407,91.6679,91.1416,91.3775,58516.0
2015-07-16 12:10:00,100.7,101.17,100.56,101.08,42510.0,91.3775,91.804,91.2505,91.7224,42510.0
2015-07-16 12:20:00,101.13,101.59,101.13,101.53,42986.0,91.7677,92.1851,91.7677,92.1307,42986.0
2015-07-16 12:30:00,101.55,101.86,101.5,101.52,95007.0,92.1489,92.4302,92.1035,92.1216,95007.0
2015-07-16 12:40:00,101.45,101.49,101.1,101.1,17636.0,92.0581,92.0944,91.7405,91.7405,17636.0
2015-07-16 12:50:00,101.08,101.1,100.56,100.57,32865.0,91.7224,91.7405,91.2505,91.2596,32865.0
2015-07-16 13:00:00,100.56,100.58,100.16,100.19,103177.0,91.2505,91.2687,90.8875,90.9148,103177.0
2015-07-16 13:10:00,100.21,100.22,99.98,99.99,41747.0,90.9329,90.942,90.7242,90.7333,41747.0
2015-07-16 13:20:00,100.0,100.36,99.8,99.99,88070.0,90.7423,91.069,90.5609,90.7333,88070.0
2015-07-16 13:30:00,100.0,100.05,99.56,99.69,83100.0,90.7423,90.7877,90.3431,90.461,83100.0
2015-07-16 13:40:00,99.68,99.7,99.27,99.63,87915.0,90.452,90.4701,90.0799,90.4066,87915.0
2015-07-16 13:50:00,99.63,99.81,99.52,99.67,60514.0,90.4066,90.5699,90.3068,90.4429,60514.0
2015-07-16 14:00:00,99.67,100.07,99.64,99.88,48963.0,90.4429,90.8059,90.4157,90.6335,48963.0
2015-07-16 14:10:00,99.88,99.95,99.75,99.79,58664.0,90.6335,90.697,90.5155,90.5518,58664.0
2015-07-16 14:20:00,99.81,100.07,99.74,99.99,43954.0,90.5699,90.8059,90.5064,90.7333,43954.0
2015-07-16 14:30:00,100.0,100.49,99.93,100.31,77599.0,90.7423,91.187,90.6788,91.0236,77599.0
2015-07-16 14:40:00,100.31,100.4,100.24,100.26,47227.0,91.0236,91.1053,90.9601,90.9783,47227.0
2015-07-16 14:50:00,100.26,100.48,100.24,100.47,23805.0,90.9783,91.1779,90.9601,91.1688,23805.0
2015-07-16 15:00:00,100.44,100.66,100.43,100.65,39923.0,91.1416,91.3412,91.1325,91.3322,39923.0
2015-07-16 15:10:00,100.63,100.84,100.63,100.69,82858.0,91.314,91.5046,91.314,91.3685,82858.0
2015-07-16 15:20:00,100.7,100.72,100.29,100.56,68062.0,91.3775,91.3957,91.0055,91.2505,68062.0
2015-07-16 15:30:00,100.55,100.69,100.47,100.5,71433.0,91.2414,91.3685,91.1688,91.1961,71433.0
2015-07-16 15:40:00,100.47,100.63,100.37,100.4,84687.0,91.1688,91.314,91.0781,91.1053,84687.0
2015-07-16 15:50:00,100.39,100.63,100.29,100.37,261599.0,91.0962,91.314,91.0055,91.0781,261599.0
2015-07-17 09:30:00,101.0,101.09,100.53,100.53,94911.0,91.6498,91.7314,91.2233,91.2233,94911.0
2015-07-17 09:40:00,100.58,100.73,100.36,100.65,129820.0,91.2687,91.4048,91.069,91.3322,129820.0
2015-07-17 09:50:00,100.62,100.64,99.77,99.86,122762.0,91.3049,91.3231,90.5336,90.6153,122762.0
2015-07-17 10:00:00,99.82,99.99,99.57,99.99,166843.0,90.579,90.7333,90.3522,90.7333,166843.0
2015-07-17 10:10:00,99.98,100.39,99.78,99.78,84879.0,90.7242,91.0962,90.5427,90.5427,84879.0
2015-07-17 10:20:00,99.78,99.9,99.71,99.74,76020.0,90.5427,90.6516,90.4792,90.5064,76020.0
2015-07-17 10:30:00,99.75,99.78,99.67,99.71,56131.0,90.5155,90.5427,90.4429,90.4792,56131.0
2015-07-17 10:40:00,99.7,99.73,99.51,99.56,50992.0,90.4701,90.4973,90.2977,90.3431,50992.0
2015-07-17 10:50:00,99.55,99.87,99.47,99.82,26396.0,90.334,90.6244,90.2614,90.579,26396.0
2015-07-17 11:00:00,99.82,100.14,99.73,100.07,37769.0,90.579,90.8694,90.4973,90.8059,37769.0
2015-07-17 11:10:00,100.03,100.17,99.87,100.13,26004.0,90.7696,90.8966,90.6244,90.8603,26004.0
2015-07-17 11:20:00,100.11,100.14,99.85,99.96,25125.0,90.8422,90.8694,90.6062,90.706,25125.0
2015-07-17 11:30:00,99.98,100.08,99.7,99.7,17483.0,90.7242,90.8149,90.4701,90.4701,17483.0
2015-07-17 11:40:00,99.64,99.83,99.48,99.62,29555.0,90.4157,90.5881,90.2705,90.3975,29555.0
2015-07-17 11:50:00,99.63,99.78,99.54,99.62,16600.0,90.4066,90.5427,90.3249,90.3975,16600.0
2015-07-17 12:00:00,99.62,99.82,99.6,99.7,19233.0,90.3975,90.579,90.3794,90.4701,19233.0
2015-07-17 12:10:00,99.7,99.7,99.58,99.66,10795.0,90.4701,90.4701,90.3612,90.4338,10795.0
2015-07-17 12:20:00,99.64,100.01,99.54,100.01,13362.0,90.4157,90.7514,90.3249,90.7514,13362.0
2015-07-17 12:30:00,100.03,100.19,99.97,100.18,32426.0,90.7696,90.9148,90.7151,90.9057,32426.0
2015-07-17 12:40:00,100.17,100.24,100.1,100.21,20444.0,90.8966,90.9601,90.8331,90.9329,20444.0
2015-07-17 12:50:00,100.21,100.21,99.89,99.98,10511.0,90.9329,90.9329,90.6425,90.7242,10511.0
2015-07-17 13:00:00,99.97,99.98,99.86,99.86,8596.0,90.7151,90.7242,90.6153,90.6153,8596.0
2015-07-17 13:10:00,99.84,99.84,99.71,99.75,11585.0,90.5972,90.5972,90.4792,90.5155,11585.0
2015-07-17 13:20:00,99.74,99.82,99.69,99.8,14200.0,90.5064,90.579,90.461,90.5609,14200.0
2015-07-17 13:30:00,99.8,99.9,99.8,99.9,11100.0,90.5609,90.6516,90.5609,90.6516,11100.0
2015-07-17 13:40:00,99.92,100.02,99.91,99.95,17776.0,90.6698,90.7605,90.6607,90.697,17776.0
2015-07-17 13:50:00,99.93,100.11,99.92,99.98,18400.0,90.6788,90.8422,90.6698,90.7242,18400.0
2015-07-17 14:00:00,99.98,99.99,99.62,99.69,24034.0,90.7242,90.7333,90.3975,90.461,24034.0
2015-07-17 14:10:00,99.69,99.69,99.51,99.57,38662.0,90.461,90.461,90.2977,90.3522,38662.0
2015-07-17 14:20:00,99.57,99.66,99.41,99.55,65546.0,90.3522,90.4338,90.207,90.334,65546.0
2015-07-17 14:30:00,99.63,100.15,99.57,100.15,31970.0,90.4066,90.8785,90.3522,90.8785,31970.0
2015-07-17 14:40:00,100.15,100.17,100.1,100.17,28314.0,90.8785,90.8966,90.8331,90.8966,28314.0
2015-07-17 14:50:00,100.18,100.33,100.13,100.21,36394.0,90.9057,91.0418,90.8603,90.9329,36394.0
2015-07-17 15:00:00,100.2,100.47,100.2,100.45,45455.0,90.9238,91.1688,90.9238,91.1507,45455.0
2015-07-17 15:10:00,100.45,100.5,100.33,100.34,58328.0,91.1507,91.1961,91.0418,91.0509,58328.0
2015-07-17 15:20:00,100.34,100.37,100.15,100.17,44031.0,91.0509,91.0781,90.8785,90.8966,44031.0
2015-07-17 15:30:00,100.17,100.38,100.17,100.29,51510.0,90.8966,91.0872,90.8966,91.0055,51510.0
2015-07-17 15:40:00,100.26,100.46,100.16,100.39,52941.0,90.9783,91.1598,90.8875,91.0962,52941.0
2015-07-17 15:50:00,100.38,100.57,100.38,100.57,104690.0,91.0872,91.2596,91.0872,91.2596,104690.0
2015-07-20 09:30:00,102.05,102.38,101.98,102.06,112011.0,92.6026,92.902,92.539,92.6116,112011.0
2015-07-20 09:40:00,102.09,102.38,102.0,102.34,59254.0,92.6389,92.902,92.5572,92.8657,59254.0
2015-07-20 09:50:00,102.35,102.35,102.19,102.27,26340.0,92.8748,92.8748,92.7296,92.8022,26340.0
2015-07-20 10:00:00,102.28,102.32,102.0,102.15,23050.0,92.8113,92.8476,92.5572,92.6933,23050.0
2015-07-20 10:10:00,102.14,102.2,101.99,101.99,25584.0,92.6842,92.7387,92.5481,92.5481,25584.0
2015-07-20 10:20:00,101.98,101.98,101.36,101.47,100115.0,92.539,92.539,91.9764,92.0763,100115.0
2015-07-20 10:30:00,101.48,101.73,101.45,101.53,26696.0,92.0853,92.3122,92.0581,92.1307,26696.0
2015-07-20 10:40:00,101.54,101.64,101.42,101.57,22255.0,92.1398,92.2305,92.0309,92.167,22255.0
2015-07-20 10:50:00,101.62,101.67,101.44,101.56,52670.0,92.2124,92.2577,92.049,92.1579,52670.0
2015-07-20 11:00:00,101.58,101.81,101.55,101.67,39235.0,92.1761,92.3848,92.1489,92.2577,39235.0
2015-07-20 11:10:00,101.67,101.67,101.39,101.39,36754.0,92.2577,92.2577,92.0037,92.0037,36754.0
2015-07-20 11:20:00,101.39,101.51,101.34,101.4,41774.0,92.0037,92.1126,91.9583,92.0127,41774.0
2015-07-20 11:30:00,101.42,101.65,101.39,101.65,17274.0,92.0309,92.2396,92.0037,92.2396,17274.0
2015-07-20 11:40:00,101.65,101.69,101.43,101.43,5108.0,92.2396,92.2759,92.04,92.04,5108.0
2015-07-20 11:50:00,101.45,101.54,101.15,101.17,10326.0,92.0581,92.1398,91.7859,91.804,10326.0
2015-07-20 12:00:00,101.23,101.31,101.08,101.11,25955.0,91.8585,91.9311,91.7224,91.7496,25955.0
2015-07-20 12:10:00,101.1,101.15,100.97,101.01,32465.0,91.7405,91.7859,91.6225,91.6588,32465.0
2015-07-20 12:20:00,101.02,101.11,101.02,101.02,7310.0,91.6679,91.7496,91.6679,91.6679,7310.0
2015-07-20 12:30:00,101.04,101.14,101.0,101.04,9602.0,91.6861,91.7768,91.6498,91.6861,9602.0
2015-07-20 12:40:00,101.06,101.27,101.06,101.25,6583.0,91.7042,91.8948,91.7042,91.8766,6583.0
2015-07-20 12:50:00,101.25,101.33,101.21,101.32,5300.0,91.8766,91.9492,91.8403,91.9401,5300.0
2015-07-20 13:00:00,101.31,101.31,101.18,101.23,8700.0,91.9311,91.9311,91.8131,91.8585,8700.0
2015-07-20 13:10:00,101.21,101.23,101.03,101.13,9045.0,91.8403,91.8585,91.677,91.7677,9045.0
2015-07-20 13:20:00,101.12,101.2,101.1,101.2,8431.0,91.7587,91.8313,91.7405,91.8313,8431.0
2015-07-20 13:30:00,101.18,101.31,101.16,101.29,11051.0,91.8131,91.9311,91.795,91.9129,11051.0
2015-07-20 13:40:00,101.24,101.28,100.99,101.01,19370.0,91.8676,91.9038,91.6407,91.6588,19370.0
2015-07-20 13:50:00,100.99,101.0,100.85,100.97,12401.0,91.6407,91.6498,91.5137,91.6225,12401.0
2015-07-20 14:00:00,100.99,100.99,100.76,100.81,6246.0,91.6407,91.6407,91.432,91.4774,6246.0
2015-07-20 14:10:00,100.82,100.93,100.77,100.84,10411.0,91.4864,91.5862,91.4411,91.5046,10411.0
2015-07-20 14:20:00,100.86,101.03,100.86,100.99,15029.0,91.5227,91.677,91.5227,91.6407,15029.0
2015-07-20 14:30:00,101.0,101.04,100.92,100.94,8838.0,91.6498,91.6861,91.5772,91.5953,8838.0
2015-07-20 14:40:00,100.96,100.99,100.95,100.98,7400.0,91.6135,91.6407,91.6044,91.6316,7400.0
2015-07-20 14:50:00,100.95,101.03,100.94,101.0,12747.0,91.6044,91.677,91.5953,91.6498,12747.0
2015-07-20 15:00:00,100.99,101.13,100.99,101.1,15025.0,91.6407,91.7677,91.6407,91.7405,15025.0
2015-07-20 15:10:00,101.11,101.23,101.1,101.1,19423.0,91.7496,91.8585,91.7405,91.7405,19423.0
2015-07-20 15:20:00,101.11,101.14,101.06,101.08,14785.0,91.7496,91.7768,91.7042,91.7224,14785.0
2015-07-20 15:30:00,101.08,101.14,101.03,101.03,18196.0,91.7224,91.7768,91.677,91.677,18196.0
2015-07-20 15:40:00,101.04,101.05,100.92,100.97,28041.0,91.6861,91.6951,91.5772,91.6225,28041.0
2015-07-20 15:50:00,100.96,101.05,100.88,101.02,46659.0,91.6135,91.6951,91.5409,91.6679,46659.0
2015-07-21 09:30:00,101.0,101.02,100.42,100.48,28524.0,91.6498,91.6679,91.1235,91.1779,28524.0
2015-07-21 09:40:00,100.52,101.02,100.52,101.01,28445.0,91.2142,91.6679,91.2142,91.6588,28445.0
2015-07-21 09:50:00,101.03,101.21,100.93,100.99,56001.0,91.677,91.8403,91.5862,91.6407,56001.0
2015-07-21 10:00:00,101.03,101.32,101.01,101.17,62608.0,91.677,91.9401,91.6588,91.804,62608.0
2015-07-21 10:10:00,101.18,101.49,101.07,101.43,32687.0,91.8131,92.0944,91.7133,92.04,32687.0
2015-07-21 10:20:00,101.41,101.52,101.37,101.46,15050.0,92.0218,92.1216,91.9855,92.0672,15050.0
2015-07-21 10:30:00,101.45,101.46,101.28,101.45,26087.0,92.0581,92.0672,91.9038,92.0581,26087.0
2015-07-21 10:40:00,101.45,101.45,101.34,101.37,18429.0,92.0581,92.0581,91.9583,91.9855,18429.0
2015-07-21 10:50:00,101.37,101.45,101.3,101.41,14826.0,91.9855,92.0581,91.922,92.0218,14826.0
2015-07-21 11:00:00,101.46,101.57,101.34,101.57,23942.0,92.0672,92.167,91.9583,92.167,23942.0
2015-07-21 11:10:00,101.5,101.76,101.49,101.65,13543.0,92.1035,92.3394,92.0944,92.2396,13543.0
2015-07-21 11:20:00,101.63,101.81,101.54,101.78,17222.0,92.2214,92.3848,92.1398,92.3576,17222.0
2015-07-21 11:30:00,101.79,101.96,101.62,101.73,8608.0,92.3666,92.5209,92.2124,92.3122,8608.0
2015-07-21 11:40:00,101.73,101.73,101.56,101.61,6950.0,92.3122,92.3122,92.1579,92.2033,6950.0
2015-07-21 11:50:00,101.58,101.66,101.5,101.66,7874.0,92.1761,92.2487,92.1035,92.2487,7874.0
2015-07-21 12:00:00,101.66,101.81,101.65,101.81,3174.0,92.2487,92.3848,92.2396,92.3848,3174.0
2015-07-21 12:10:00,101.77,101.77,101.64,101.77,6051.0,92.3485,92.3485,92.2305,92.3485,6051.0
2015-07-21 12:20:00,101.72,101.72,101.62,101.67,4100.0,92.3031,92.3031,92.2124,92.2577,4100.0
2015-07-21 12:30:00,101.68,101.76,101.6,101.6,3000.0,92.2668,92.3394,92.1942,92.1942,3000.0
2015-07-21 12:40:00,101.62,101.62,101.51,101.62,2900.0,92.2124,92.2124,92.1126,92.2124,2900.0
2015-07-21 12:50:00,101.6,101.68,101.57,101.68,7118.0,92.1942,92.2668,92.167,92.2668,7118.0
2015-07-21 13:00:00,101.7,101.7,101.43,101.43,12148.0,92.285,92.285,92.04,92.04,12148.0
2015-07-21 13:10:00,101.46,101.5,101.44,101.46,8298.0,92.0672,92.1035,92.049,92.0672,8298.0
2015-07-21 13:20:00,101.45,101.46,101.29,101.39,14030.0,92.0581,92.0672,91.9129,92.0037,14030.0
2015-07-21 13:30:00,101.39,101.48,101.36,101.46,11513.0,92.0037,92.0853,91.9764,92.0672,11513.0
2015-07-21 13:40:00,101.47,101.47,101.35,101.43,9100.0,92.0763,92.0763,91.9674,92.04,9100.0
2015-07-21 13:50:00,101.42,101.57,101.42,101.53,10960.0,92.0309,92.167,92.0309,92.1307,10960.0
2015-07-21 14:00:00,101.51,101.53,101.39,101.43,19053.0,92.1126,92.1307,92.0037,92.04,19053.0
2015-07-21 14:10:00,101.38,101.46,101.34,101.39,8396.0,91.9946,92.0672,91.9583,92.0037,8396.0
2015-07-21 14:20:00,101.44,101.55,101.38,101.4,6300.0,92.049,92.1489,91.9946,92.0127,6300.0
2015-07-21 14:30:00,101.41,101.43,101.31,101.34,8829.0,92.0218,92.04,91.9311,91.9583,8829.0
2015-07-21 14:40:00,101.35,101.41,101.33,101.35,10097.0,91.9674,92.0218,91.9492,91.9674,10097.0
2015-07-21 14:50:00,101.37,101.4,101.21,101.31,19350.0,91.9855,92.0127,91.8403,91.9311,19350.0
2015-07-21 15:00:00,101.31,101.36,100.92,100.97,41628.0,91.9311,91.9764,91.5772,91.6225,41628.0
2015-07-21 15:10:00,100.97,101.27,100.95,101.22,25022.0,91.6225,91.8948,91.6044,91.8494,25022.0
2015-07-21 15:20:00,101.18,101.19,101.02,101.02,40633.0,91.8131,91.8222,91.6679,91.6679,40633.0
2015-07-21 15:30:00,101.02,101.02,100.88,100.99,71274.0,91.6679,91.6679,91.5409,91.6407,71274.0
2015-07-21 15:40:00,100.99,101.01,100.92,101.0,87371.0,91.6407,91.6588,91.5772,91.6498,87371.0
2015-07-21 15:50:00,101.0,101.01,100.86,100.9,104099.0,91.6498,91.6588,91.5227,91.559,104099.0
2015-07-22 09:30:00,100.06,100.14,99.78,99.8,115099.0,90.7968,90.8694,90.5427,90.5609,115099.0
2015-07-22 09:40:00,99.8,99.89,99.58,99.59,56061.0,90.5609,90.6425,90.3612,90.3703,56061.0
2015-07-22 09:50:00,99.62,99.82,99.57,99.72,35215.0,90.3975,90.579,90.3522,90.4883,35215.0
2015-07-22 10:00:00,99.71,99.88,99.68,99.73,31632.0,90.4792,90.6335,90.452,90.4973,31632.0
2015-07-22 10:10:00,99.73,99.98,99.61,99.82,129810.0,90.4973,90.7242,90.3884,90.579,129810.0
2015-07-22 10:20:00,99.85,99.96,99.79,99.82,35610.0,90.6062,90.706,90.5518,90.579,35610.0
2015-07-22 10:30:00,99.83,99.9,99.81,99.83,28685.0,90.5881,90.6516,90.5699,90.5881,28685.0
2015-07-22 10:40:00,99.85,100.12,99.82,100.07,22364.0,90.6062,90.8512,90.579,90.8059,22364.0
2015-07-22 10:50:00,100.07,100.23,100.02,100.18,18792.0,90.8059,90.9511,90.7605,90.9057,18792.0
2015-07-22 11:00:00,100.17,100.34,100.07,100.25,33512.0,90.8966,91.0509,90.8059,90.9692,33512.0
2015-07-22 11:10:00,100.24,100.33,100.15,100.25,26717.0,90.9601,91.0418,90.8785,90.9692,26717.0
2015-07-22 11:20:00,100.23,100.23,100.06,100.15,34929.0,90.9511,90.9511,90.7968,90.8785,34929.0
2015-07-22 11:30:00,100.14,100.19,99.91,99.98,43809.0,90.8694,90.9148,90.6607,90.7242,43809.0
2015-07-22 11:40:00,99.91,99.97,99.84,99.9,25448.0,90.6607,90.7151,90.5972,90.6516,25448.0
2015-07-22 11:50:00,99.91,100.01,99.88,99.98,17754.0,90.6607,90.7514,90.6335,90.7242,17754.0
2015-07-22 12:00:00,99.99,100.1,99.92,99.95,9608.0,90.7333,90.8331,90.6698,90.697,9608.0
2015-07-22 12:10:00,99.93,99.99,99.82,99.82,16800.0,90.6788,90.7333,90.579,90.579,16800.0
2015-07-22 12:20:00,99.83,100.0,99.68,99.97,31600.0,90.5881,90.7423,90.452,90.7151,31600.0
2015-07-22 12:30:00,99.99,99.99,99.87,99.87,28260.0,90.7333,90.7333,90.6244,90.6244,28260.0
2015-07-22 12:40:00,99.9,99.91,99.79,99.9,24147.0,90.6516,90.6607,90.5518,90.6516,24147.0
2015-07-22 12:50:00,99.91,100.07,99.89,100.07,13978.0,90.6607,90.8059,90.6425,90.8059,13978.0
2015-07-22 13:00:00,100.06,100.15,100.05,100.15,7412.0,90.7968,90.8785,90.7877,90.8785,7412.0
2015-07-22 13:10:00,100.14,100.48,100.14,100.48,49000.0,90.8694,91.1779,90.8694,91.1779,49000.0
2015-07-22 13:20:00,100.48,100.55,100.43,100.48,15187.0,91.1779,91.2414,91.1325,91.1779,15187.0
2015-07-22 13:30:00,100.49,100.75,100.46,100.75,9313.0,91.187,91.4229,91.1598,91.4229,9313.0
2015-07-22 13:40:00,100.76,100.93,100.74,100.75,12788.0,91.432,91.5862,91.4138,91.4229,12788.0
2015-07-22 13:50:00,100.78,101.02,100.71,101.0,13813.0,91.4501,91.6679,91.3866,91.6498,13813.0
2015-07-22 14:00:00,101.0,101.02,100.83,100.83,13787.0,91.6498,91.6679,91.4955,91.4955,13787.0
2015-07-22 14:10:00,100.84,100.85,100.76,100.8,12317.0,91.5046,91.5137,91.432,91.4683,12317.0
2015-07-22 14:20:00,100.82,100.85,100.67,100.68,15146.0,91.4864,91.5137,91.3503,91.3594,15146.0
2015-07-22 14:30:00,100.67,100.76,100.67,100.73,11836.0,91.3503,91.432,91.3503,91.4048,11836.0
2015-07-22 14:40:00,100.73,100.81,100.6,100.64,15330.0,91.4048,91.4774,91.2868,91.3231,15330.0
2015-07-22 14:50:00,100.63,100.97,100.63,100.95,15646.0,91.314,91.6225,91.314,91.6044,15646.0
2015-07-22 15:00:00,100.95,101.01,100.9,101.0,21275.0,91.6044,91.6588,91.559,91.6498,21275.0
2015-07-22 15:10:00,101.0,101.09,100.7,100.7,31610.0,91.6498,91.7314,91.3775,91.3775,31610.0
2015-07-22 15:20:00,100.73,100.82,100.73,100.79,27590.0,91.4048,91.4864,91.4048,91.4592,27590.0
2015-07-22 15:30:00,100.8,100.82,100.7,100.76,42805.0,91.4683,91.4864,91.3775,91.432,42805.0
2015-07-22 15:40:00,100.75,100.8,100.69,100.75,55006.0,91.4229,91.4683,91.3685,91.4229,55006.0
2015-07-22 15:50:00,100.74,100.92,100.71,100.84,85765.0,91.4138,91.5772,91.3866,91.5046,85765.0
2015-07-23 09:30:00,101.18,101.63,101.12,101.34,64527.0,91.8131,92.2214,91.7587,91.9583,64527.0
2015-07-23 09:40:00,101.29,101.31,100.97,101.21,30296.0,91.9129,91.9311,91.6225,91.8403,30296.0
2015-07-23 09:50:00,101.26,101.5,101.11,101.47,23381.0,91.8857,92.1035,91.7496,92.0763,23381.0
2015-07-23 10:00:00,101.4,101.71,101.4,101.7,45387.0,92.0127,92.294,92.0127,92.285,45387.0
2015-07-23 10:10:00,101.7,101.92,101.64,101.88,14761.0,92.285,92.4846,92.2305,92.4483,14761.0
2015-07-23 10:20:00,101.88,102.05,101.77,102.03,19131.0,92.4483,92.6026,92.3485,92.5844,19131.0
2015-07-23 10:30:00,102.01,102.08,101.96,102.08,18991.0,92.5663,92.6298,92.5209,92.6298,18991.0
2015-07-23 10:40:00,102.04,102.24,102.04,102.17,25213.0,92.5935,92.775,92.5935,92.7115,25213.0
2015-07-23 10:50:00,102.16,102.26,102.09,102.12,16557.0,92.7024,92.7931,92.6389,92.6661,16557.0
2015-07-23 11:00:00,102.15,102.3,102.09,102.25,13885.0,92.6933,92.8294,92.6389,92.784,13885.0
2015-07-23 11:10:00,102.26,102.27,102.03,102.04,27509.0,92.7931,92.8022,92.5844,92.5935,27509.0
2015-07-23 11:20:00,102.04,102.06,101.83,101.93,22511.0,92.5935,92.6116,92.4029,92.4937,22511.0
2015-07-23 11:30:00,101.97,102.0,101.78,101.85,15525.0,92.53,92.5572,92.3576,92.4211,15525.0
2015-07-23 11:40:00,101.83,101.85,101.5,101.56,14032.0,92.4029,92.4211,92.1035,92.1579,14032.0
2015-07-23 11:50:00,101.57,101.74,101.42,101.48,13928.0,92.167,92.3213,92.0309,92.0853,13928.0
2015-07-23 12:00:00,101.49,101.53,101.31,101.47,23907.0,92.0944,92.1307,91.9311,92.0763,23907.0
2015-07-23 12:10:00,101.47,101.66,101.33,101.46,21585.0,92.0763,92.2487,91.9492,92.0672,21585.0
2015-07-23 12:20:00,101.45,101.74,101.37,101.69,10834.0,92.0581,92.3213,91.9855,92.2759,10834.0
2015-07-23 12:30:00,101.72,101.93,101.69,101.89,17823.0,92.3031,92.4937,92.2759,92.4574,17823.0
2015-07-23 12:40:00,101.86,101.95,101.72,101.81,16250.0,92.4302,92.5118,92.3031,92.3848,16250.0
2015-07-23 12:50:00,101.83,101.87,101.7,101.83,6121.0,92.4029,92.4392,92.285,92.4029,6121.0
2015-07-23 13:00:00,101.87,101.87,101.76,101.78,6868.0,92.4392,92.4392,92.3394,92.3576,6868.0
2015-07-23 13:10:00,101.76,101.85,101.71,101.76,7091.0,92.3394,92.4211,92.294,92.3394,7091.0
2015-07-23 13:20:00,101.73,101.82,101.7,101.76,14204.0,92.3122,92.3939,92.285,92.3394,14204.0
2015-07-23 13:30:00,101.76,101.8,101.67,101.73,6653.0,92.3394,92.3757,92.2577,92.3122,6653.0
2015-07-23 13:40:00,101.78,101.9,101.77,101.84,10850.0,92.3576,92.4664,92.3485,92.412,10850.0
2015-07-23 13:50:00,101.91,102.14,101.91,102.07,5489.0,92.4755,92.6842,92.4755,92.6207,5489.0
2015-07-23 14:00:00,102.07,102.09,101.88,101.92,5800.0,92.6207,92.6389,92.4483,92.4846,5800.0
2015-07-23 14:10:00,101.95,101.95,101.83,101.95,5234.0,92.5118,92.5118,92.4029,92.5118,5234.0
2015-07-23 14:20:00,101.92,101.92,101.8,101.83,12800.0,92.4846,92.4846,92.3757,92.4029,12800.0
2015-07-23 14:30:00,101.81,101.89,101.8,101.89,3940.0,92.3848,92.4574,92.3757,92.4574,3940.0
2015-07-23 14:40:00,101.86,101.98,101.85,101.88,14500.0,92.4302,92.539,92.4211,92.4483,14500.0
2015-07-23 14:50:00,101.9,101.9,101.74,101.88,24605.0,92.4664,92.4664,92.3213,92.4483,24605.0
2015-07-23 15:00:00,101.8,101.86,101.78,101.81,39593.0,92.3757,92.4302,92.3576,92.3848,39593.0
2015-07-23 15:10:00,101.83,101.85,101.65,101.65,37797.0,92.4029,92.4211,92.2396,92.2396,37797.0
2015-07-23 15:20:00,101.64,101.69,101.54,101.57,13900.0,92.2305,92.2759,92.1398,92.167,13900.0
2015-07-23 15:30:00,101.59,101.59,101.4,101.59,18448.0,92.1851,92.1851,92.0127,92.1851,18448.0
2015-07-23 15:40:00,101.6,101.89,101.59,101.89,53419.0,92.1942,92.4574,92.1851,92.4574,53419.0
2015-07-23 15:50:00,101.85,101.93,101.75,101.92,47151.0,92.4211,92.4937,92.3303,92.4846,47151.0
2015-07-24 09:30:00,100.93,101.06,100.65,100.66,49622.0,91.5862,91.7042,91.3322,91.3412,49622.0
2015-07-24 09:40:00,100.59,100.59,100.03,100.1,30337.0,91.2777,91.2777,90.7696,90.8331,30337.0
2015-07-24 09:50:00,100.12,100.12,99.8,99.85,24954.0,90.8512,90.8512,90.5609,90.6062,24954.0
2015-07-24 10:00:00,99.86,100.01,99.11,99.3,104803.0,90.6153,90.7514,89.9347,90.1071,104803.0
2015-07-24 10:10:00,99.31,99.57,98.72,98.72,56258.0,90.1162,90.3522,89.5808,89.5808,56258.0
2015-07-24 10:20:00,98.7,98.72,98.14,98.19,54304.0,89.5627,89.5808,89.0545,89.0999,54304.0
2015-07-24 10:30:00,98.17,98.48,98.05,98.48,46343.0,89.0818,89.3631,88.9729,89.3631,46343.0
2015-07-24 10:40:00,98.43,98.9,98.43,98.57,60937.0,89.3177,89.7442,89.3177,89.4447,60937.0
2015-07-24 10:50:00,98.55,98.61,98.46,98.56,32223.0,89.4266,89.481,89.3449,89.4357,32223.0
2015-07-24 11:00:00,98.54,98.71,98.4,98.5,37950.0,89.4175,89.5718,89.2905,89.3812,37950.0
2015-07-24 11:10:00,98.48,98.68,98.31,98.68,31822.0,89.3631,89.5445,89.2088,89.5445,31822.0
2015-07-24 11:20:00,98.69,98.77,98.63,98.69,35258.0,89.5536,89.6262,89.4992,89.5536,35258.0
2015-07-24 11:30:00,98.71,98.82,98.57,98.64,29841.0,89.5718,89.6716,89.4447,89.5082,29841.0
2015-07-24 11:40:00,98.64,98.66,98.45,98.5,17055.0,89.5082,89.5264,89.3358,89.3812,17055.0
2015-07-24 11:50:00,98.45,98.47,98.22,98.3,20601.0,89.3358,89.354,89.1271,89.1997,20601.0
2015-07-24 12:00:00,98.32,98.32,98.12,98.12,14607.0,89.2179,89.2179,89.0364,89.0364,14607.0
2015-07-24 12:10:00,98.12,98.12,97.96,97.96,22784.0,89.0364,89.0364,88.8912,88.8912,22784.0
2015-07-24 12:20:00,97.96,98.08,97.88,97.98,14524.0,88.8912,89.0001,88.8186,88.9093,14524.0
2015-07-24 12:30:00,97.94,97.97,97.87,97.93,4500.0,88.8731,88.9003,88.8095,88.864,4500.0
2015-07-24 12:40:00,97.93,97.93,97.75,97.88,10788.0,88.864,88.864,88.7006,88.8186,10788.0
2015-07-24 12:50:00,97.87,98.02,97.86,97.92,8300.0,88.8095,88.9456,88.8005,88.8549,8300.0
2015-07-24 13:00:00,97.91,98.06,97.91,97.99,12293.0,88.8458,88.9819,88.8458,88.9184,12293.0
2015-07-24 13:10:00,97.99,97.99,97.66,97.85,18199.0,88.9184,88.9184,88.619,88.7914,18199.0
2015-07-24 13:20:00,97.85,97.87,97.7,97.75,26502.0,88.7914,88.8095,88.6553,88.7006,26502.0
2015-07-24 13:30:00,97.75,97.78,97.56,97.59,26218.0,88.7006,88.7279,88.5282,88.5555,26218.0
2015-07-24 13:40:00,97.57,97.76,97.45,97.68,28785.0,88.5373,88.7097,88.4284,88.6371,28785.0
2015-07-24 13:50:00,97.68,97.98,97.68,97.91,21181.0,88.6371,88.9093,88.6371,88.8458,21181.0
2015-07-24 14:00:00,97.93,97.94,97.81,97.86,48552.0,88.864,88.8731,88.7551,88.8005,48552.0
2015-07-24 14:10:00,97.87,97.97,97.83,97.89,42764.0,88.8095,88.9003,88.7732,88.8277,42764.0
2015-07-24 14:20:00,97.85,98.01,97.83,97.99,33598.0,88.7914,88.9366,88.7732,88.9184,33598.0
2015-07-24 14:30:00,97.98,98.05,97.93,97.99,25750.0,88.9093,88.9729,88.864,88.9184,25750.0
2015-07-24 14:40:00,98.0,98.21,97.98,98.21,37267.0,88.9275,89.1181,88.9093,89.1181,37267.0
2015-07-24 14:50:00,98.21,98.29,98.17,98.19,68368.0,89.1181,89.1907,89.0818,89.0999,68368.0
2015-07-24 15:00:00,98.18,98.35,98.16,98.26,47774.0,89.0908,89.2451,89.0727,89.1634,47774.0
2015-07-24 15:10:00,98.27,98.57,98.26,98.5,65557.0,89.1725,89.4447,89.1634,89.3812,65557.0
2015-07-24 15:20:00,98.5,98.64,98.48,98.59,138389.0,89.3812,89.5082,89.3631,89.4629,138389.0
2015-07-24 15:30:00,98.59,98.61,98.38,98.5,99114.0,89.4629,89.481,89.2723,89.3812,99114.0
2015-07-24 15:40:00,98.49,98.62,98.46,98.58,85714.0,89.3721,89.4901,89.3449,89.4538,85714.0
2015-07-24 15:50:00,98.57,98.59,98.48,98.48,140046.0,89.4447,89.4629,89.3631,89.3631,140046.0
2015-07-27 09:30:00,99.49,99.52,98.79,98.87,98879.0,90.2796,90.3068,89.6444,89.717,98879.0
2015-07-27 09:40:00,98.84,99.12,98.74,99.12,29249.0,89.6897,89.9438,89.599,89.9438,29249.0
2015-07-27 09:50:00,99.13,99.42,99.09,99.42,19119.0,89.9529,90.216,89.9166,90.216,19119.0
2015-07-27 10:00:00,99.36,99.39,98.95,99.12,15300.0,90.1616,90.1888,89.7896,89.9438,15300.0
2015-07-27 10:10:00,99.12,99.38,99.12,99.18,21542.0,89.9438,90.1797,89.9438,89.9983,21542.0
2015-07-27 10:20:00,99.19,99.33,99.07,99.32,23590.0,90.0073,90.1344,89.8984,90.1253,23590.0
2015-07-27 10:30:00,99.37,99.77,99.37,99.77,25319.0,90.1707,90.5336,90.1707,90.5336,25319.0
2015-07-27 10:40:00,99.78,99.94,99.75,99.79,25521.0,90.5427,90.6879,90.5155,90.5518,25521.0
2015-07-27 10:50:00,99.8,99.8,99.35,99.36,46441.0,90.5609,90.5609,90.1525,90.1616,46441.0
2015-07-27 11:00:00,99.3,99.69,99.21,99.51,23253.0,90.1071,90.461,90.0255,90.2977,23253.0
2015-07-27 11:10:00,99.48,99.48,99.14,99.19,13042.0,90.2705,90.2705,89.962,90.0073,13042.0
2015-07-27 11:20:00,99.24,99.26,99.1,99.1,36986.0,90.0527,90.0709,89.9257,89.9257,36986.0
2015-07-27 11:30:00,99.11,99.26,99.1,99.2,22401.0,89.9347,90.0709,89.9257,90.0164,22401.0
2015-07-27 11:40:00,99.16,99.16,98.91,99.02,13155.0,89.9801,89.9801,89.7533,89.8531,13155.0
2015-07-27 11:50:00,99.0,99.01,98.81,98.87,10177.0,89.8349,89.844,89.6625,89.717,10177.0
2015-07-27 12:00:00,98.82,98.97,98.63,98.69,16082.0,89.6716,89.8077,89.4992,89.5536,16082.0
2015-07-27 12:10:00,98.71,98.74,98.59,98.72,6900.0,89.5718,89.599,89.4629,89.5808,6900.0
2015-07-27 12:20:00,98.73,98.89,98.73,98.86,3422.0,89.5899,89.7351,89.5899,89.7079,3422.0
2015-07-27 12:30:00,98.85,98.85,98.76,98.84,7147.0,89.6988,89.6988,89.6171,89.6897,7147.0
2015-07-27 12:40:00,98.77,98.82,98.68,98.71,5704.0,89.6262,89.6716,89.5445,89.5718,5704.0
2015-07-27 12:50:00,98.65,98.67,98.56,98.61,12744.0,89.5173,89.5355,89.4357,89.481,12744.0
2015-07-27 13:00:00,98.64,98.7,98.64,98.68,4250.0,89.5082,89.5627,89.5082,89.5445,4250.0
2015-07-27 13:10:00,98.65,98.67,98.55,98.59,13526.0,89.5173,89.5355,89.4266,89.4629,13526.0
2015-07-27 13:20:00,98.58,98.6,98.47,98.49,8985.0,89.4538,89.472,89.354,89.3721,8985.0
2015-07-27 13:30:00,98.48,98.5,98.35,98.41,5700.0,89.3631,89.3812,89.2451,89.2995,5700.0
2015-07-27 13:40:00,98.39,98.52,98.39,98.45,2923.0,89.2814,89.3994,89.2814,89.3358,2923.0
2015-07-27 13:50:00,98.49,98.65,98.49,98.5,7230.0,89.3721,89.5173,89.3721,89.3812,7230.0
2015-07-27 14:00:00,98.48,98.51,98.43,98.46,4322.0,89.3631,89.3903,89.3177,89.3449,4322.0
2015-07-27 14:10:00,98.44,98.55,98.4,98.55,5461.0,89.3268,89.4266,89.2905,89.4266,5461.0
2015-07-27 14:20:00,98.53,98.59,98.42,98.48,7603.0,89.4084,89.4629,89.3086,89.3631,7603.0
2015-07-27 14:30:00,98.5,98.56,98.42,98.51,8174.0,89.3812,89.4357,89.3086,89.3903,8174.0
2015-07-27 14:40:00,98.53,98.55,98.45,98.48,17044.0,89.4084,89.4266,89.3358,89.3631,17044.0
2015-07-27 14:50:00,98.5,98.59,98.47,98.59,17774.0,89.3812,89.4629,89.354,89.4629,17774.0
2015-07-27 15:00:00,98.58,98.6,98.46,98.5,9545.0,89.4538,89.472,89.3449,89.3812,9545.0
2015-07-27 15:10:00,98.49,98.7,98.48,98.53,20250.0,89.3721,89.5627,89.3631,89.4084,20250.0
2015-07-27 15:20:00,98.52,98.64,98.52,98.55,9707.0,89.3994,89.5082,89.3994,89.4266,9707.0
2015-07-27 15:30:00,98.55,98.55,98.33,98.34,25581.0,89.4266,89.4266,89.2269,89.236,25581.0
2015-07-27 15:40:00,98.37,98.47,98.32,98.43,27212.0,89.2632,89.354,89.2179,89.3177,27212.0
2015-07-27 15:50:00,98.44,98.65,98.34,98.61,64716.0,89.3268,89.5173,89.236,89.481,64716.0
2015-07-28 09:30:00,97.74,97.86,97.36,97.52,39874.0,88.6916,88.8005,88.3467,88.4919,39874.0
2015-07-28 09:40:00,97.42,97.56,97.31,97.39,14651.0,88.4012,88.5282,88.3014,88.374,14651.0
2015-07-28 09:50:00,97.35,97.59,97.22,97.59,25864.0,88.3377,88.5555,88.2197,88.5555,25864.0
2015-07-28 10:00:00,97.64,97.93,97.52,97.82,56046.0,88.6008,88.864,88.4919,88.7642,56046.0
2015-07-28 10:10:00,97.83,97.93,97.74,97.8,18166.0,88.7732,88.864,88.6916,88.746,18166.0
2015-07-28 10:20:00,97.79,97.82,97.34,97.38,20586.0,88.7369,88.7642,88.3286,88.3649,20586.0
2015-07-28 10:30:00,97.39,97.56,97.31,97.31,35783.0,88.374,88.5282,88.3014,88.3014,35783.0
2015-07-28 10:40:00,97.33,97.73,97.33,97.57,34787.0,88.3195,88.6825,88.3195,88.5373,34787.0
2015-07-28 10:50:00,97.54,97.91,97.51,97.89,27258.0,88.5101,88.8458,88.4829,88.8277,27258.0
2015-07-28 11:00:00,97.89,98.13,97.87,98.07,32695.0,88.8277,89.0455,88.8095,88.991,32695.0
2015-07-28 11:10:00,98.08,98.22,97.97,98.04,38790.0,89.0001,89.1271,88.9003,88.9638,38790.0
2015-07-28 11:20:00,98.02,98.02,97.86,97.94,20512.0,88.9456,88.9456,88.8005,88.8731,20512.0
2015-07-28 11:30:00,97.95,98.44,97.92,98.39,28846.0,88.8821,89.3268,88.8549,89.2814,28846.0
2015-07-28 11:40:00,98.44,98.68,98.43,98.6,10022.0,89.3268,89.5445,89.3177,89.472,10022.0
2015-07-28 11:50:00,98.61,98.78,98.55,98.61,5880.0,89.481,89.6353,89.4266,89.481,5880.0
2015-07-28 12:00:00,98.58,98.64,98.44,98.48,6597.0,89.4538,89.5082,89.3268,89.3631,6597.0
2015-07-28 12:10:00,98.44,98.68,98.37,98.67,7600.0,89.3268,89.5445,89.2632,89.5355,7600.0
2015-07-28 12:20:00,98.65,98.8,98.63,98.73,5676.0,89.5173,89.6534,89.4992,89.5899,5676.0
2015-07-28 12:30:00,98.7,98.87,98.7,98.71,9079.0,89.5627,89.717,89.5627,89.5718,9079.0
2015-07-28 12:40:00,98.73,98.95,98.65,98.92,8650.0,89.5899,89.7896,89.5173,89.7623,8650.0
2015-07-28 12:50:00,98.92,99.04,98.86,99.04,7674.0,89.7623,89.8712,89.7079,89.8712,7674.0
2015-07-28 13:00:00,99.06,99.3,99.0,99.21,10921.0,89.8894,90.1071,89.8349,90.0255,10921.0
2015-07-28 13:10:00,99.18,99.43,99.16,99.36,24603.0,89.9983,90.2251,89.9801,90.1616,24603.0
2015-07-28 13:20:00,99.36,99.53,99.33,99.48,16954.0,90.1616,90.3159,90.1344,90.2705,16954.0
2015-07-28 13:30:00,99.49,99.52,99.15,99.21,14444.0,90.2796,90.3068,89.971,90.0255,14444.0
2015-07-28 13:40:00,99.23,99.27,99.1,99.18,15129.0,90.0436,90.0799,89.9257,89.9983,15129.0
2015-07-28 13:50:00,99.18,99.39,99.17,99.39,10414.0,89.9983,90.1888,89.9892,90.1888,10414.0
2015-07-28 14:00:00,99.36,99.74,99.25,99.69,13200.0,90.1616,90.5064,90.0618,90.461,13200.0
2015-07-28 14:10:00,99.73,99.81,99.64,99.71,10173.0,90.4973,90.5699,90.4157,90.4792,10173.0
2015-07-28 14:20:00,99.75,99.8,99.68,99.7,22099.0,90.5155,90.5609,90.452,90.4701,22099.0
2015-07-28 14:30:00,99.74,99.76,99.52,99.57,19663.0,90.5064,90.5246,90.3068,90.3522,19663.0
2015-07-28 14:40:00,99.56,99.7,99.44,99.66,10300.0,90.3431,90.4701,90.2342,90.4338,10300.0
2015-07-28 14:50:00,99.66,99.68,99.47,99.55,33516.0,90.4338,90.452,90.2614,90.334,33516.0
2015-07-28 15:00:00,99.56,99.57,99.29,99.44,13593.0,90.3431,90.3522,90.0981,90.2342,13593.0
2015-07-28 15:10:00,99.42,99.49,99.34,99.46,15710.0,90.216,90.2796,90.1434,90.2523,15710.0
2015-07-28 15:20:00,99.46,99.46,99.16,99.18,20600.0,90.2523,90.2523,89.9801,89.9983,20600.0
2015-07-28 15:30:00,99.21,99.29,99.13,99.14,19566.0,90.0255,90.0981,89.9529,89.962,19566.0
2015-07-28 15:40:00,99.13,99.15,99.0,99.03,33473.0,89.9529,89.971,89.8349,89.8621,33473.0
2015-07-28 15:50:00,99.03,99.12,98.96,99.06,44860.0,89.8621,89.9438,89.7986,89.8894,44860.0
2015-07-29 09:30:00,98.94,98.94,98.47,98.57,29886.0,89.7805,89.7805,89.354,89.4447,29886.0
2015-07-29 09:40:00,98.53,98.61,98.26,98.29,18106.0,89.4084,89.481,89.1634,89.1907,18106.0
2015-07-29 09:50:00,98.32,98.43,98.13,98.28,24451.0,89.2179,89.3177,89.0455,89.1816,24451.0
2015-07-29 10:00:00,98.31,98.38,98.11,98.33,26445.0,89.2088,89.2723,89.0273,89.2269,26445.0
2015-07-29 10:10:00,98.37,98.41,98.26,98.32,12400.0,89.2632,89.2995,89.1634,89.2179,12400.0
2015-07-29 10:20:00,98.28,98.44,98.22,98.26,19425.0,89.1816,89.3268,89.1271,89.1634,19425.0
2015-07-29 10:30:00,98.3,98.55,98.3,98.55,6716.0,89.1997,89.4266,89.1997,89.4266,6716.0
2015-07-29 10:40:00,98.55,98.56,98.47,98.51,12846.0,89.4266,89.4357,89.354,89.3903,12846.0
2015-07-29 10:50:00,98.48,98.57,98.44,98.44,9352.0,89.3631,89.4447,89.3268,89.3268,9352.0
2015-07-29 11:00:00,98.49,98.58,98.25,98.28,17615.0,89.3721,89.4538,89.1544,89.1816,17615.0
2015-07-29 11:10:00,98.34,98.55,98.34,98.55,9217.0,89.236,89.4266,89.236,89.4266,9217.0
2015-07-29 11:20:00,98.56,98.57,98.43,98.48,6292.0,89.4357,89.4447,89.3177,89.3631,6292.0
2015-07-29 11:30:00,98.47,98.7,98.47,98.63,9200.0,89.354,89.5627,89.354,89.4992,9200.0
2015-07-29 11:40:00,98.63,99.13,98.63,99.13,21391.0,89.4992,89.9529,89.4992,89.9529,21391.0
2015-07-29 11:50:00,99.08,99.13,98.94,98.96,9478.0,89.9075,89.9529,89.7805,89.7986,9478.0
2015-07-29 12:00:00,98.98,98.98,98.76,98.79,1828.0,89.8168,89.8168,89.6171,89.6444,1828.0
2015-07-29 12:10:00,98.71,98.73,98.57,98.57,1885.0,89.5718,89.5899,89.4447,89.4447,1885.0
2015-07-29 12:20:00,98.55,98.56,98.45,98.52,3000.0,89.4266,89.4357,89.3358,89.3994,3000.0
2015-07-29 12:30:00,98.55,98.65,98.55,98.61,1622.0,89.4266,89.5173,89.4266,89.481,1622.0
2015-07-29 12:40:00,98.71,98.97,98.71,98.97,2540.0,89.5718,89.8077,89.5718,89.8077,2540.0
2015-07-29 12:50:00,98.99,99.0,98.88,98.89,3102.0,89.8258,89.8349,89.726,89.7351,3102.0
2015-07-29 13:00:00,98.93,99.08,98.92,98.95,4900.0,89.7714,89.9075,89.7623,89.7896,4900.0
2015-07-29 13:10:00,98.95,98.95,98.79,98.89,3147.0,89.7896,89.7896,89.6444,89.7351,3147.0
2015-07-29 13:20:00,98.91,99.01,98.67,98.95,19274.0,89.7533,89.844,89.5355,89.7896,19274.0
2015-07-29 13:30:00,99.0,99.2,99.0,99.15,5638.0,89.8349,90.0164,89.8349,89.971,5638.0
2015-07-29 13:40:00,99.16,99.17,98.95,98.95,5243.0,89.9801,89.9892,89.7896,89.7896,5243.0
2015-07-29 13:50:00,99.01,99.15,98.97,99.06,5120.0,89.844,89.971,89.8077,89.8894,5120.0
2015-07-29 14:00:00,99.06,99.21,98.67,98.68,14017.0,89.8894,90.0255,89.5355,89.5445,14017.0
2015-07-29 14:10:00,98.73,99.21,98.73,99.09,8750.0,89.5899,90.0255,89.5899,89.9166,8750.0
2015-07-29 14:20:00,99.14,99.14,98.94,99.08,8050.0,89.962,89.962,89.7805,89.9075,8050.0
2015-07-29 14:30:00,99.09,99.12,98.99,99.09,6355.0,89.9166,89.9438,89.8258,89.9166,6355.0
2015-07-29 14:40:00,99.16,99.33,99.11,99.12,9188.0,89.9801,90.1344,89.9347,89.9438,9188.0
2015-07-29 14:50:00,99.2,99.29,99.17,99.21,6354.0,90.0164,90.0981,89.9892,90.0255,6354.0
2015-07-29 15:00:00,99.21,99.3,99.11,99.13,6694.0,90.0255,90.1071,89.9347,89.9529,6694.0
2015-07-29 15:10:00,99.05,99.17,99.05,99.1,3924.0,89.8803,89.9892,89.8803,89.9257,3924.0
2015-07-29 15:20:00,99.07,99.16,99.05,99.05,12000.0,89.8984,89.9801,89.8803,89.8803,12000.0
2015-07-29 15:30:00,99.07,99.15,98.98,99.1,17400.0,89.8984,89.971,89.8168,89.9257,17400.0
2015-07-29 15:40:00,99.1,99.16,99.01,99.01,19765.0,89.9257,89.9801,89.844,89.844,19765.0
2015-07-29 15:50:00,99.02,99.16,98.97,99.06,37695.0,89.8531,89.9801,89.8077,89.8894,37695.0
2015-07-30 09:30:00,97.87,98.21,97.68,98.03,56155.0,88.8095,89.1181,88.6371,88.9547,56155.0
2015-07-30 09:40:00,98.04,98.31,97.75,98.06,50542.0,88.9638,89.2088,88.7006,88.9819,50542.0
2015-07-30 09:50:00,98.07,98.31,97.95,98.23,25069.0,88.991,89.2088,88.8821,89.1362,25069.0
2015-07-30 10:00:00,98.13,98.53,98.13,98.53,28287.0,89.0455,89.4084,89.0455,89.4084,28287.0
2015-07-30 10:10:00,98.52,98.79,98.46,98.56,54184.0,89.3994,89.6444,89.3449,89.4357,54184.0
2015-07-30 10:20:00,98.61,98.64,98.47,98.6,9800.0,89.481,89.5082,89.354,89.472,9800.0
2015-07-30 10:30:00,98.6,98.74,98.6,98.61,29949.0,89.472,89.599,89.472,89.481,29949.0
2015-07-30 10:40:00,98.59,98.66,98.49,98.59,20218.0,89.4629,89.5264,89.3721,89.4629,20218.0
2015-07-30 10:50:00,98.59,98.64,98.46,98.52,33440.0,89.4629,89.5082,89.3449,89.3994,33440.0
2015-07-30 11:00:00,98.5,98.57,98.33,98.4,13720.0,89.3812,89.4447,89.2269,89.2905,13720.0
2015-07-30 11:10:00,98.43,98.74,98.33,98.67,24604.0,89.3177,89.599,89.2269,89.5355,24604.0
2015-07-30 11:20:00,98.7,98.96,98.68,98.9,26078.0,89.5627,89.7986,89.5445,89.7442,26078.0
2015-07-30 11:30:00,98.91,99.07,98.88,98.97,16257.0,89.7533,89.8984,89.726,89.8077,16257.0
2015-07-30 11:40:00,99.03,99.31,98.99,99.22,9636.0,89.8621,90.1162,89.8258,90.0346,9636.0
2015-07-30 11:50:00,99.22,99.27,99.05,99.05,5100.0,90.0346,90.0799,89.8803,89.8803,5100.0
2015-07-30 12:00:00,99.05,99.19,99.05,99.06,5400.0,89.8803,90.0073,89.8803,89.8894,5400.0
2015-07-30 12:10:00,99.05,99.4,99.05,99.36,11699.0,89.8803,90.1979,89.8803,90.1616,11699.0
2015-07-30 12:20:00,99.37,99.41,99.28,99.39,5999.0,90.1707,90.207,90.089,90.1888,5999.0
2015-07-30 12:30:00,99.28,99.33,99.19,99.2,4778.0,90.089,90.1344,90.0073,90.0164,4778.0
2015-07-30 12:40:00,99.18,99.21,99.08,99.15,7396.0,89.9983,90.0255,89.9075,89.971,7396.0
2015-07-30 12:50:00,99.15,99.23,99.14,99.19,8243.0,89.971,90.0436,89.962,90.0073,8243.0
2015-07-30 13:00:00,99.2,99.25,99.09,99.15,4300.0,90.0164,90.0618,89.9166,89.971,4300.0
2015-07-30 13:10:00,99.15,99.21,99.05,99.2,9370.0,89.971,90.0255,89.8803,90.0164,9370.0
2015-07-30 13:20:00,99.18,99.23,99.08,99.17,3100.0,89.9983,90.0436,89.9075,89.9892,3100.0
2015-07-30 13:30:00,99.2,99.26,99.12,99.15,6300.0,90.0164,90.0709,89.9438,89.971,6300.0
2015-07-30 13:40:00,99.13,99.18,99.03,99.05,5645.0,89.9529,89.9983,89.8621,89.8803,5645.0
2015-07-30 13:50:00,99.07,99.23,99.05,99.07,8200.0,89.8984,90.0436,89.8803,89.8984,8200.0
2015-07-30 14:00:00,99.1,99.28,99.1,99.15,10427.0,89.9257,90.089,89.9257,89.971,10427.0
2015-07-30 14:10:00,99.12,99.28,99.12,99.25,6034.0,89.9438,90.089,89.9438,90.0618,6034.0
2015-07-30 14:20:00,99.26,99.33,99.25,99.3,4522.0,90.0709,90.1344,90.0618,90.1071,4522.0
2015-07-30 14:30:00,99.29,99.32,99.24,99.29,6427.0,90.0981,90.1253,90.0527,90.0981,6427.0
2015-07-30 14:40:00,99.3,99.32,99.07,99.08,11507.0,90.1071,90.1253,89.8984,89.9075,11507.0
2015-07-30 14:50:00,99.13,99.23,99.07,99.14,19721.0,89.9529,90.0436,89.8984,89.962,19721.0
2015-07-30 15:00:00,99.14,99.3,99.14,99.23,13009.0,89.962,90.1071,89.962,90.0436,13009.0
2015-07-30 15:10:00,99.25,99.35,99.25,99.3,6570.0,90.0618,90.1525,90.0618,90.1071,6570.0
2015-07-30 15:20:00,99.27,99.29,99.23,99.23,20136.0,90.0799,90.0981,90.0436,90.0436,20136.0
2015-07-30 15:30:00,99.25,99.26,99.15,99.26,16286.0,90.0618,90.0709,89.971,90.0709,16286.0
2015-07-30 15:40:00,99.25,99.33,99.21,99.25,17535.0,90.0618,90.1344,90.0255,90.0618,17535.0
2015-07-30 15:50:00,99.24,99.26,99.06,99.07,52414.0,90.0527,90.0709,89.8894,89.8984,52414.0
2015-07-31 09:30:00,100.27,100.3,99.33,99.48,40620.0,90.9873,91.0146,90.1344,90.2705,40620.0
2015-07-31 09:40:00,99.48,99.82,99.44,99.59,8250.0,90.2705,90.579,90.2342,90.3703,8250.0
2015-07-31 09:50:00,99.59,99.84,99.57,99.72,3558.0,90.3703,90.5972,90.3522,90.4883,3558.0
2015-07-31 10:00:00,99.76,100.05,99.6,99.87,14747.0,90.5246,90.7877,90.3794,90.6244,14747.0
2015-07-31 10:10:00,99.9,100.01,99.82,99.93,9089.0,90.6516,90.7514,90.579,90.6788,9089.0
2015-07-31 10:20:00,99.9,100.06,99.9,99.92,5022.0,90.6516,90.7968,90.6516,90.6698,5022.0
2015-07-31 10:30:00,99.95,100.03,99.89,99.98,33904.0,90.697,90.7696,90.6425,90.7242,33904.0
2015-07-31 10:40:00,99.99,100.31,99.97,100.29,48340.0,90.7333,91.0236,90.7151,91.0055,48340.0
2015-07-31 10:50:00,100.31,100.31,100.19,100.2,63637.0,91.0236,91.0236,90.9148,90.9238,63637.0
2015-07-31 11:00:00,100.23,100.25,99.9,99.94,6574.0,90.9511,90.9692,90.6516,90.6879,6574.0
2015-07-31 11:10:00,99.95,100.11,99.84,100.03,19906.0,90.697,90.8422,90.5972,90.7696,19906.0
2015-07-31 11:20:00,100.05,100.22,99.98,100.19,11706.0,90.7877,90.942,90.7242,90.9148,11706.0
2015-07-31 11:30:00,100.19,100.19,100.03,100.16,2769.0,90.9148,90.9148,90.7696,90.8875,2769.0
2015-07-31 11:40:00,100.07,100.26,100.07,100.21,18118.0,90.8059,90.9783,90.8059,90.9329,18118.0
2015-07-31 11:50:00,100.22,100.29,100.19,100.23,8631.0,90.942,91.0055,90.9148,90.9511,8631.0
2015-07-31 12:00:00,100.2,100.25,100.11,100.25,29873.0,90.9238,90.9692,90.8422,90.9692,29873.0
2015-07-31 12:10:00,100.25,100.29,100.17,100.18,32307.0,90.9692,91.0055,90.8966,90.9057,32307.0
2015-07-31 12:20:00,100.18,100.51,100.17,100.47,9711.0,90.9057,91.2051,90.8966,91.1688,9711.0
2015-07-31 12:30:00,100.46,100.46,100.23,100.23,4552.0,91.1598,91.1598,90.9511,90.9511,4552.0
2015-07-31 12:40:00,100.26,100.29,100.13,100.13,6940.0,90.9783,91.0055,90.8603,90.8603,6940.0
2015-07-31 12:50:00,100.12,100.12,100.03,100.03,1752.0,90.8512,90.8512,90.7696,90.7696,1752.0
2015-07-31 13:00:00,100.03,100.05,99.97,100.0,2783.0,90.7696,90.7877,90.7151,90.7423,2783.0
2015-07-31 13:10:00,99.98,99.99,99.88,99.91,4300.0,90.7242,90.7333,90.6335,90.6607,4300.0
2015-07-31 13:20:00,99.9,99.94,99.81,99.81,4408.0,90.6516,90.6879,90.5699,90.5699,4408.0
2015-07-31 13:30:00,99.81,99.85,99.66,99.66,11391.0,90.5699,90.6062,90.4338,90.4338,11391.0
2015-07-31 13:40:00,99.71,99.71,99.56,99.58,8713.0,90.4792,90.4792,90.3431,90.3612,8713.0
2015-07-31 13:50:00,99.56,99.62,99.52,99.53,4600.0,90.3431,90.3975,90.3068,90.3159,4600.0
2015-07-31 14:00:00,99.5,99.64,99.5,99.53,7308.0,90.2886,90.4157,90.2886,90.3159,7308.0
2015-07-31 14:10:00,99.56,99.58,99.46,99.48,7002.0,90.3431,90.3612,90.2523,90.2705,7002.0
2015-07-31 14:20:00,99.45,99.45,99.22,99.3,24933.0,90.2433,90.2433,90.0346,90.1071,24933.0
2015-07-31 14:30:00,99.34,99.43,99.31,99.39,6635.0,90.1434,90.2251,90.1162,90.1888,6635.0
2015-07-31 14:40:00,99.39,99.46,99.33,99.34,5507.0,90.1888,90.2523,90.1344,90.1434,5507.0
2015-07-31 14:50:00,99.37,99.5,99.34,99.38,4447.0,90.1707,90.2886,90.1434,90.1797,4447.0
2015-07-31 15:00:00,99.32,99.38,99.2,99.2,6450.0,90.1253,90.1797,90.0164,90.0164,6450.0
2015-07-31 15:10:00,99.19,99.23,99.08,99.08,12530.0,90.0073,90.0436,89.9075,89.9075,12530.0
2015-07-31 15:20:00,99.1,99.16,98.91,98.94,13271.0,89.9257,89.9801,89.7533,89.7805,13271.0
2015-07-31 15:30:00,98.98,99.09,98.96,99.04,18625.0,89.8168,89.9166,89.7986,89.8712,18625.0
2015-07-31 15:40:00,99.04,99.09,98.96,99.07,23246.0,89.8712,89.9166,89.7986,89.8984,23246.0
2015-07-31 15:50:00,99.06,99.2,99.01,99.19,47682.0,89.8894,90.0164,89.844,90.0073,47682.0
2015-08-03 09:30:00,99.34,99.38,98.86,99.0,30461.0,90.1434,90.1797,89.7079,89.8349,30461.0
2015-08-03 09:40:00,98.94,99.0,98.65,98.98,34973.0,89.7805,89.8349,89.5173,89.8168,34973.0
2015-08-03 09:50:00,99.03,99.21,98.99,99.13,14203.0,89.8621,90.0255,89.8258,89.9529,14203.0
2015-08-03 10:00:00,99.14,99.15,98.68,98.71,8210.0,89.962,89.971,89.5445,89.5718,8210.0
2015-08-03 10:10:00,98.7,98.98,98.66,98.8,8925.0,89.5627,89.8168,89.5264,89.6534,8925.0
2015-08-03 10:20:00,98.82,98.93,98.63,98.78,15802.0,89.6716,89.7714,89.4992,89.6353,15802.0
2015-08-03 10:30:00,98.79,98.79,98.59,98.73,15548.0,89.6444,89.6444,89.4629,89.5899,15548.0
2015-08-03 10:40:00,98.73,98.78,98.65,98.67,11245.0,89.5899,89.6353,89.5173,89.5355,11245.0
2015-08-03 10:50:00,98.64,98.78,98.58,98.63,12217.0,89.5082,89.6353,89.4538,89.4992,12217.0
2015-08-03 11:00:00,98.65,98.65,98.39,98.54,13178.0,89.5173,89.5173,89.2814,89.4175,13178.0
2015-08-03 11:10:00,98.55,98.62,98.43,98.53,11560.0,89.4266,89.4901,89.3177,89.4084,11560.0
2015-08-03 11:20:00,98.53,98.59,98.47,98.59,10238.0,89.4084,89.4629,89.354,89.4629,10238.0
2015-08-03 11:30:00,98.58,98.61,98.43,98.47,4100.0,89.4538,89.481,89.3177,89.354,4100.0
2015-08-03 11:40:00,98.42,98.49,98.25,98.31,3700.0,89.3086,89.3721,89.1544,89.2088,3700.0
2015-08-03 11:50:00,98.27,98.31,98.2,98.22,2800.0,89.1725,89.2088,89.109,89.1271,2800.0
2015-08-03 12:00:00,98.24,98.32,98.15,98.3,7400.0,89.1453,89.2179,89.0636,89.1997,7400.0
2015-08-03 12:10:00,98.3,98.36,98.18,98.2,6950.0,89.1997,89.2542,89.0908,89.109,6950.0
2015-08-03 12:20:00,98.17,98.24,98.09,98.17,7283.0,89.0818,89.1453,89.0092,89.0818,7283.0
2015-08-03 12:30:00,98.15,98.15,97.82,97.93,9300.0,89.0636,89.0636,88.7642,88.864,9300.0
2015-08-03 12:40:00,97.94,97.94,97.73,97.76,4000.0,88.8731,88.8731,88.6825,88.7097,4000.0
2015-08-03 12:50:00,97.74,97.77,97.46,97.59,14665.0,88.6916,88.7188,88.4375,88.5555,14665.0
2015-08-03 13:00:00,97.56,97.56,97.33,97.34,9300.0,88.5282,88.5282,88.3195,88.3286,9300.0
2015-08-03 13:10:00,97.31,97.51,97.31,97.4,12454.0,88.3014,88.4829,88.3014,88.383,12454.0
2015-08-03 13:20:00,97.4,97.7,97.39,97.69,5787.0,88.383,88.6553,88.374,88.6462,5787.0
2015-08-03 13:30:00,97.69,97.7,97.56,97.59,14625.0,88.6462,88.6553,88.5282,88.5555,14625.0
2015-08-03 13:40:00,97.7,97.93,97.68,97.93,19235.0,88.6553,88.864,88.6371,88.864,19235.0
2015-08-03 13:50:00,97.96,98.06,97.81,97.83,9132.0,88.8912,88.9819,88.7551,88.7732,9132.0
2015-08-03 14:00:00,97.82,97.82,97.53,97.53,7831.0,88.7642,88.7642,88.501,88.501,7831.0
2015-08-03 14:10:00,97.55,97.63,97.34,97.57,21870.0,88.5192,88.5918,88.3286,88.5373,21870.0
2015-08-03 14:20:00,97.57,97.66,97.49,97.59,17302.0,88.5373,88.619,88.4647,88.5555,17302.0
2015-08-03 14:30:00,97.63,97.81,97.55,97.78,6500.0,88.5918,88.7551,88.5192,88.7279,6500.0
2015-08-03 14:40:00,97.85,98.03,97.73,98.0,19426.0,88.7914,88.9547,88.6825,88.9275,19426.0
2015-08-03 14:50:00,98.01,98.06,97.87,97.96,9221.0,88.9366,88.9819,88.8095,88.8912,9221.0
2015-08-03 15:00:00,98.0,98.04,97.84,97.99,5457.0,88.9275,88.9638,88.7823,88.9184,5457.0
2015-08-03 15:10:00,97.96,98.05,97.76,97.76,17303.0,88.8912,88.9729,88.7097,88.7097,17303.0
2015-08-03 15:20:00,97.82,97.97,97.81,97.88,24451.0,88.7642,88.9003,88.7551,88.8186,24451.0
2015-08-03 15:30:00,97.89,98.03,97.82,98.03,12904.0,88.8277,88.9547,88.7642,88.9547,12904.0
2015-08-03 15:40:00,98.01,98.1,97.96,98.03,23242.0,88.9366,89.0182,88.8912,88.9547,23242.0
2015-08-03 15:50:00,98.03,98.15,97.89,98.15,19622.0,88.9547,89.0636,88.8277,89.0636,19622.0
2015-08-04 09:30:00,98.18,98.37,97.76,97.76,67864.0,89.0908,89.2632,88.7097,88.7097,67864.0
2015-08-04 09:40:00,97.79,98.19,97.79,97.95,32829.0,88.7369,89.0999,88.7369,88.8821,32829.0
2015-08-04 09:50:00,97.94,98.0,97.79,98.0,19930.0,88.8731,88.9275,88.7369,88.9275,19930.0
2015-08-04 10:00:00,97.98,98.22,97.98,98.21,25674.0,88.9093,89.1271,88.9093,89.1181,25674.0
2015-08-04 10:10:00,98.22,98.22,97.85,97.97,21018.0,89.1271,89.1271,88.7914,88.9003,21018.0
2015-08-04 10:20:00,97.98,98.03,97.7,97.7,9399.0,88.9093,88.9547,88.6553,88.6553,9399.0
2015-08-04 10:30:00,97.7,97.7,97.48,97.48,17237.0,88.6553,88.6553,88.4556,88.4556,17237.0
2015-08-04 10:40:00,97.5,97.52,97.3,97.33,19002.0,88.4738,88.4919,88.2923,88.3195,19002.0
2015-08-04 10:50:00,97.27,97.32,96.92,96.99,31925.0,88.2651,88.3105,87.9475,88.011,31925.0
2015-08-04 11:00:00,97.04,97.14,96.98,97.04,11884.0,88.0564,88.1471,88.0019,88.0564,11884.0
2015-08-04 11:10:00,97.01,97.23,96.93,97.04,17988.0,88.0291,88.2288,87.9566,88.0564,17988.0
2015-08-04 11:20:00,97.03,97.03,96.86,96.9,17688.0,88.0473,88.0473,87.893,87.9293,17688.0
2015-08-04 11:30:00,96.85,96.9,96.77,96.78,6540.0,87.884,87.9293,87.8114,87.8204,6540.0
2015-08-04 11:40:00,96.77,96.93,96.77,96.87,3594.0,87.8114,87.9566,87.8114,87.9021,3594.0
2015-08-04 11:50:00,96.88,96.92,96.66,96.81,7094.0,87.9112,87.9475,87.7116,87.8477,7094.0
2015-08-04 12:00:00,96.82,96.96,96.76,96.87,14138.0,87.8567,87.9838,87.8023,87.9021,14138.0
2015-08-04 12:10:00,96.94,96.94,96.84,96.85,1000.0,87.9656,87.9656,87.8749,87.884,1000.0
2015-08-04 12:20:00,96.83,97.02,96.82,96.98,22738.0,87.8658,88.0382,87.8567,88.0019,22738.0
2015-08-04 12:30:00,96.95,96.99,96.9,96.99,8435.0,87.9747,88.011,87.9293,88.011,8435.0
2015-08-04 12:40:00,96.98,97.07,96.98,97.04,3085.0,88.0019,88.0836,88.0019,88.0564,3085.0
2015-08-04 12:50:00,97.04,97.04,96.92,96.93,3036.0,88.0564,88.0564,87.9475,87.9566,3036.0
2015-08-04 13:00:00,96.9,97.0,96.9,97.0,5651.0,87.9293,88.0201,87.9293,88.0201,5651.0
2015-08-04 13:10:00,96.98,97.0,96.9,96.95,11850.0,88.0019,88.0201,87.9293,87.9747,11850.0
2015-08-04 13:20:00,96.96,97.09,96.94,96.99,5215.0,87.9838,88.1017,87.9656,88.011,5215.0
2015-08-04 13:30:00,97.03,97.21,97.02,97.08,13150.0,88.0473,88.2106,88.0382,88.0927,13150.0
2015-08-04 13:40:00,97.04,97.04,96.9,96.93,7100.0,88.0564,88.0564,87.9293,87.9566,7100.0
2015-08-04 13:50:00,96.93,96.93,96.68,96.75,25985.0,87.9566,87.9566,87.7297,87.7932,25985.0
2015-08-04 14:00:00,96.76,96.78,96.52,96.52,6383.0,87.8023,87.8204,87.5845,87.5845,6383.0
2015-08-04 14:10:00,96.51,96.64,96.4,96.56,10451.0,87.5754,87.6934,87.4756,87.6208,10451.0
2015-08-04 14:20:00,96.61,96.64,96.54,96.6,6218.0,87.6662,87.6934,87.6027,87.6571,6218.0
2015-08-04 14:30:00,96.55,96.8,96.52,96.74,7900.0,87.6117,87.8386,87.5845,87.7841,7900.0
2015-08-04 14:40:00,96.79,97.02,96.75,96.99,5628.0,87.8295,88.0382,87.7932,88.011,5628.0
2015-08-04 14:50:00,96.98,97.0,96.81,96.81,8479.0,88.0019,88.0201,87.8477,87.8477,8479.0
2015-08-04 15:00:00,96.88,96.96,96.78,96.89,17418.0,87.9112,87.9838,87.8204,87.9203,17418.0
2015-08-04 15:10:00,96.88,96.88,96.73,96.76,9202.0,87.9112,87.9112,87.7751,87.8023,9202.0
2015-08-04 15:20:00,96.75,96.86,96.73,96.79,9197.0,87.7932,87.893,87.7751,87.8295,9197.0
2015-08-04 15:30:00,96.78,97.03,96.78,97.0,33665.0,87.8204,88.0473,87.8204,88.0201,33665.0
2015-08-04 15:40:00,97.0,97.04,96.88,96.88,51094.0,88.0201,88.0564,87.9112,87.9112,51094.0
2015-08-04 15:50:00,96.87,96.87,96.69,96.79,49963.0,87.9021,87.9021,87.7388,87.8295,49963.0
2015-08-05 09:30:00,98.47,98.74,98.38,98.62,76642.0,89.354,89.599,89.2723,89.4901,76642.0
2015-08-05 09:40:00,98.74,98.79,98.51,98.77,70342.0,89.599,89.6444,89.3903,89.6262,70342.0
2015-08-05 09:50:00,98.81,99.02,98.74,98.74,37545.0,89.6625,89.8531,89.599,89.599,37545.0
2015-08-05 10:00:00,98.71,98.78,98.45,98.61,29027.0,89.5718,89.6353,89.3358,89.481,29027.0
2015-08-05 10:10:00,98.66,98.78,98.53,98.68,30200.0,89.5264,89.6353,89.4084,89.5445,30200.0
2015-08-05 10:20:00,98.68,98.8,98.63,98.75,29213.0,89.5445,89.6534,89.4992,89.6081,29213.0
2015-08-05 10:30:00,98.79,98.88,98.7,98.8,10116.0,89.6444,89.726,89.5627,89.6534,10116.0
2015-08-05 10:40:00,98.75,98.78,98.63,98.75,10143.0,89.6081,89.6353,89.4992,89.6081,10143.0
2015-08-05 10:50:00,98.76,98.81,98.68,98.74,9908.0,89.6171,89.6625,89.5445,89.599,9908.0
2015-08-05 11:00:00,98.76,98.82,98.65,98.69,20359.0,89.6171,89.6716,89.5173,89.5536,20359.0
2015-08-05 11:10:00,98.67,99.0,98.65,99.0,25848.0,89.5355,89.8349,89.5173,89.8349,25848.0
2015-08-05 11:20:00,99.0,99.08,98.89,99.0,13215.0,89.8349,89.9075,89.7351,89.8349,13215.0
2015-08-05 11:30:00,99.0,99.21,99.0,99.02,20204.0,89.8349,90.0255,89.8349,89.8531,20204.0
2015-08-05 11:40:00,99.01,99.02,98.94,98.96,4716.0,89.844,89.8531,89.7805,89.7986,4716.0
2015-08-05 11:50:00,98.94,98.94,98.57,98.64,9488.0,89.7805,89.7805,89.4447,89.5082,9488.0
2015-08-05 12:00:00,98.58,98.62,98.51,98.56,4300.0,89.4538,89.4901,89.3903,89.4357,4300.0
2015-08-05 12:10:00,98.57,98.63,98.43,98.43,7783.0,89.4447,89.4992,89.3177,89.3177,7783.0
2015-08-05 12:20:00,98.46,98.54,98.37,98.42,3890.0,89.3449,89.4175,89.2632,89.3086,3890.0
2015-08-05 12:30:00,98.41,98.48,98.36,98.48,7508.0,89.2995,89.3631,89.2542,89.3631,7508.0
2015-08-05 12:40:00,98.47,98.66,98.38,98.65,7702.0,89.354,89.5264,89.2723,89.5173,7702.0
2015-08-05 12:50:00,98.66,98.67,98.5,98.66,6155.0,89.5264,89.5355,89.3812,89.5264,6155.0
2015-08-05 13:00:00,98.65,98.67,98.57,98.57,2700.0,89.5173,89.5355,89.4447,89.4447,2700.0
2015-08-05 13:10:00,98.59,98.64,98.46,98.55,5135.0,89.4629,89.5082,89.3449,89.4266,5135.0
2015-08-05 13:20:00,98.57,98.74,98.55,98.74,8100.0,89.4447,89.599,89.4266,89.599,8100.0
2015-08-05 13:30:00,98.72,98.77,98.61,98.77,3912.0,89.5808,89.6262,89.481,89.6262,3912.0
2015-08-05 13:40:00,98.79,99.14,98.79,99.1,5360.0,89.6444,89.962,89.6444,89.9257,5360.0
2015-08-05 13:50:00,99.06,99.06,98.84,98.87,16200.0,89.8894,89.8894,89.6897,89.717,16200.0
2015-08-05 14:00:00,98.87,98.93,98.79,98.88,7890.0,89.717,89.7714,89.6444,89.726,7890.0
2015-08-05 14:10:00,98.83,98.96,98.78,98.91,3754.0,89.6807,89.7986,89.6353,89.7533,3754.0
2015-08-05 14:20:00,98.91,98.94,98.78,98.81,19508.0,89.7533,89.7805,89.6353,89.6625,19508.0
2015-08-05 14:30:00,98.84,98.86,98.81,98.84,3200.0,89.6897,89.7079,89.6625,89.6897,3200.0
2015-08-05 14:40:00,98.82,98.82,98.69,98.76,9461.0,89.6716,89.6716,89.5536,89.6171,9461.0
2015-08-05 14:50:00,98.76,98.76,98.52,98.56,8125.0,89.6171,89.6171,89.3994,89.4357,8125.0
2015-08-05 15:00:00,98.56,98.7,98.55,98.69,3821.0,89.4357,89.5627,89.4266,89.5536,3821.0
2015-08-05 15:10:00,98.69,98.76,98.64,98.64,10231.0,89.5536,89.6171,89.5082,89.5082,10231.0
2015-08-05 15:20:00,98.64,98.89,98.62,98.86,14656.0,89.5082,89.7351,89.4901,89.7079,14656.0
2015-08-05 15:30:00,98.86,98.86,98.65,98.67,15900.0,89.7079,89.7079,89.5173,89.5355,15900.0
2015-08-05 15:40:00,98.67,98.71,98.59,98.62,19498.0,89.5355,89.5718,89.4629,89.4901,19498.0
2015-08-05 15:50:00,98.66,98.68,98.6,98.6,34568.0,89.5264,89.5445,89.472,89.472,34568.0
2015-08-06 09:30:00,98.03,98.11,97.56,97.77,37336.0,88.9547,89.0273,88.5282,88.7188,37336.0
2015-08-06 09:40:00,97.78,97.78,97.46,97.46,28339.0,88.7279,88.7279,88.4375,88.4375,28339.0
2015-08-06 09:50:00,97.47,97.61,97.21,97.3,22338.0,88.4466,88.5736,88.2106,88.2923,22338.0
2015-08-06 10:00:00,97.25,97.39,97.17,97.38,26484.0,88.2469,88.374,88.1743,88.3649,26484.0
2015-08-06 10:10:00,97.38,97.56,97.28,97.29,46614.0,88.3649,88.5282,88.2742,88.2832,46614.0
2015-08-06 10:20:00,97.27,97.36,97.18,97.22,13548.0,88.2651,88.3467,88.1834,88.2197,13548.0
2015-08-06 10:30:00,97.19,97.66,97.16,97.63,12944.0,88.1925,88.619,88.1653,88.5918,12944.0
2015-08-06 10:40:00,97.64,98.1,97.59,98.05,80230.0,88.6008,89.0182,88.5555,88.9729,80230.0
2015-08-06 10:50:00,98.01,98.08,97.67,97.67,59421.0,88.9366,89.0001,88.628,88.628,59421.0
2015-08-06 11:00:00,97.63,97.77,97.58,97.62,12937.0,88.5918,88.7188,88.5464,88.5827,12937.0
2015-08-06 11:10:00,97.67,97.72,97.51,97.58,23479.0,88.628,88.6734,88.4829,88.5464,23479.0
2015-08-06 11:20:00,97.55,97.66,97.32,97.36,7345.0,88.5192,88.619,88.3105,88.3467,7345.0
2015-08-06 11:30:00,97.35,97.39,97.03,97.03,3500.0,88.3377,88.374,88.0473,88.0473,3500.0
2015-08-06 11:40:00,96.97,97.13,96.92,97.13,2300.0,87.9929,88.138,87.9475,88.138,2300.0
2015-08-06 11:50:00,97.1,97.1,96.67,96.67,2705.0,88.1108,88.1108,87.7206,87.7206,2705.0
2015-08-06 12:00:00,96.73,96.98,96.71,96.87,6536.0,87.7751,88.0019,87.7569,87.9021,6536.0
2015-08-06 12:10:00,96.87,96.93,96.72,96.72,11489.0,87.9021,87.9566,87.766,87.766,11489.0
2015-08-06 12:20:00,96.74,96.74,96.68,96.71,4897.0,87.7841,87.7841,87.7297,87.7569,4897.0
2015-08-06 12:30:00,96.69,96.7,96.55,96.55,11834.0,87.7388,87.7478,87.6117,87.6117,11834.0
2015-08-06 12:40:00,96.51,96.62,96.48,96.57,9049.0,87.5754,87.6753,87.5482,87.6299,9049.0
2015-08-06 12:50:00,96.61,96.61,96.39,96.43,13816.0,87.6662,87.6662,87.4665,87.5028,13816.0
2015-08-06 13:00:00,96.4,96.42,96.32,96.38,16430.0,87.4756,87.4938,87.403,87.4575,16430.0
2015-08-06 13:10:00,96.41,96.61,96.41,96.56,17562.0,87.4847,87.6662,87.4847,87.6208,17562.0
2015-08-06 13:20:00,96.56,96.95,96.56,96.76,35846.0,87.6208,87.9747,87.6208,87.8023,35846.0
2015-08-06 13:30:00,96.73,96.76,96.62,96.64,14850.0,87.7751,87.8023,87.6753,87.6934,14850.0
2015-08-06 13:40:00,96.66,96.83,96.59,96.82,38557.0,87.7116,87.8658,87.648,87.8567,38557.0
2015-08-06 13:50:00,96.78,96.78,96.67,96.72,10502.0,87.8204,87.8204,87.7206,87.766,10502.0
2015-08-06 14:00:00,96.74,96.74,96.59,96.63,17443.0,87.7841,87.7841,87.648,87.6843,17443.0
2015-08-06 14:10:00,96.65,96.74,96.58,96.61,10911.0,87.7025,87.7841,87.639,87.6662,10911.0
2015-08-06 14:20:00,96.65,96.81,96.62,96.8,41581.0,87.7025,87.8477,87.6753,87.8386,41581.0
2015-08-06 14:30:00,96.8,96.81,96.59,96.63,47470.0,87.8386,87.8477,87.648,87.6843,47470.0
2015-08-06 14:40:00,96.62,96.63,96.52,96.6,47460.0,87.6753,87.6843,87.5845,87.6571,47460.0
2015-08-06 14:50:00,96.6,96.61,96.24,96.38,58467.0,87.6571,87.6662,87.3304,87.4575,58467.0
2015-08-06 15:00:00,96.38,96.66,96.26,96.59,52333.0,87.4575,87.7116,87.3486,87.648,52333.0
2015-08-06 15:10:00,96.61,96.71,96.55,96.69,33423.0,87.6662,87.7569,87.6117,87.7388,33423.0
2015-08-06 15:20:00,96.67,96.68,96.41,96.45,21570.0,87.7206,87.7297,87.4847,87.521,21570.0
2015-08-06 15:30:00,96.47,96.65,96.34,96.6,44083.0,87.5391,87.7025,87.4212,87.6571,44083.0
2015-08-06 15:40:00,96.6,96.65,96.42,96.46,67418.0,87.6571,87.7025,87.4938,87.5301,67418.0
2015-08-06 15:50:00,96.42,96.55,96.28,96.36,210861.0,87.4938,87.6117,87.3667,87.4393,210861.0
2015-08-07 09:30:00,96.05,96.19,95.84,96.07,40067.0,87.158,87.2851,86.9675,87.1762,40067.0
2015-08-07 09:40:00,96.35,96.38,96.05,96.11,16082.0,87.4302,87.4575,87.158,87.2125,16082.0
2015-08-07 09:50:00,96.13,96.37,96.06,96.27,10785.0,87.2306,87.4484,87.1671,87.3577,10785.0
2015-08-07 10:00:00,96.21,96.26,96.13,96.14,4124.0,87.3032,87.3486,87.2306,87.2397,4124.0
2015-08-07 10:10:00,96.16,96.25,95.97,96.02,14665.0,87.2578,87.3395,87.0854,87.1308,14665.0
2015-08-07 10:20:00,95.99,96.04,95.67,95.78,9262.0,87.1036,87.1489,86.8132,86.913,9262.0
2015-08-07 10:30:00,95.84,96.2,95.84,96.17,7719.0,86.9675,87.2941,86.9675,87.2669,7719.0
2015-08-07 10:40:00,96.22,96.34,96.07,96.16,21266.0,87.3123,87.4212,87.1762,87.2578,21266.0
2015-08-07 10:50:00,96.21,96.25,95.95,95.99,7785.0,87.3032,87.3395,87.0673,87.1036,7785.0
2015-08-07 11:00:00,95.95,96.1,95.95,96.01,7407.0,87.0673,87.2034,87.0673,87.1217,7407.0
2015-08-07 11:10:00,96.0,96.04,95.7,95.73,15248.0,87.1127,87.1489,86.8404,86.8676,15248.0
2015-08-07 11:20:00,95.73,95.89,95.73,95.89,3720.0,86.8676,87.0128,86.8676,87.0128,3720.0
2015-08-07 11:30:00,95.85,95.87,95.74,95.74,3000.0,86.9765,86.9947,86.8767,86.8767,3000.0
2015-08-07 11:40:00,95.83,95.94,95.79,95.85,6010.0,86.9584,87.0582,86.9221,86.9765,6010.0
2015-08-07 11:50:00,95.88,96.01,95.88,96.01,1900.0,87.0038,87.1217,87.0038,87.1217,1900.0
2015-08-07 12:00:00,96.01,96.17,96.01,96.17,3000.0,87.1217,87.2669,87.1217,87.2669,3000.0
2015-08-07 12:10:00,96.22,96.34,96.21,96.27,5585.0,87.3123,87.4212,87.3032,87.3577,5585.0
2015-08-07 12:20:00,96.22,96.36,96.17,96.23,2086.0,87.3123,87.4393,87.2669,87.3214,2086.0
2015-08-07 12:30:00,96.26,96.26,96.0,96.11,7875.0,87.3486,87.3486,87.1127,87.2125,7875.0
2015-08-07 12:40:00,96.11,96.18,96.11,96.18,500.0,87.2125,87.276,87.2125,87.276,500.0
2015-08-07 12:50:00,96.21,96.23,96.14,96.23,2064.0,87.3032,87.3214,87.2397,87.3214,2064.0
2015-08-07 13:00:00,96.22,96.25,96.17,96.24,2800.0,87.3123,87.3395,87.2669,87.3304,2800.0
2015-08-07 13:10:00,96.24,96.37,96.21,96.37,3862.0,87.3304,87.4484,87.3032,87.4484,3862.0
2015-08-07 13:20:00,96.37,96.56,96.37,96.5,27054.0,87.4484,87.6208,87.4484,87.5664,27054.0
2015-08-07 13:30:00,96.53,96.64,96.38,96.38,20335.0,87.5936,87.6934,87.4575,87.4575,20335.0
2015-08-07 13:40:00,96.42,96.5,96.39,96.5,7407.0,87.4938,87.5664,87.4665,87.5664,7407.0
2015-08-07 13:50:00,96.46,96.46,96.3,96.35,4700.0,87.5301,87.5301,87.3849,87.4302,4700.0
2015-08-07 14:00:00,96.35,96.39,96.24,96.33,12973.0,87.4302,87.4665,87.3304,87.4121,12973.0
2015-08-07 14:10:00,96.33,96.33,96.22,96.22,9039.0,87.4121,87.4121,87.3123,87.3123,9039.0
2015-08-07 14:20:00,96.17,96.17,96.06,96.08,8459.0,87.2669,87.2669,87.1671,87.1852,8459.0
2015-08-07 14:30:00,96.12,96.26,96.12,96.19,8035.0,87.2215,87.3486,87.2215,87.2851,8035.0
2015-08-07 14:40:00,96.14,96.42,96.13,96.42,3728.0,87.2397,87.4938,87.2306,87.4938,3728.0
2015-08-07 14:50:00,96.42,96.53,96.42,96.47,4977.0,87.4938,87.5936,87.4938,87.5391,4977.0
2015-08-07 15:00:00,96.49,96.56,96.35,96.37,9200.0,87.5573,87.6208,87.4302,87.4484,9200.0
2015-08-07 15:10:00,96.37,96.61,96.34,96.61,9415.0,87.4484,87.6662,87.4212,87.6662,9415.0
2015-08-07 15:20:00,96.59,96.92,96.59,96.87,9668.0,87.648,87.9475,87.648,87.9021,9668.0
2015-08-07 15:30:00,96.9,96.95,96.77,96.78,21509.0,87.9293,87.9747,87.8114,87.8204,21509.0
2015-08-07 15:40:00,96.8,96.97,96.78,96.94,34108.0,87.8386,87.9929,87.8204,87.9656,34108.0
2015-08-07 15:50:00,96.96,96.99,96.86,96.97,44610.0,87.9838,88.011,87.893,87.9929,44610.0
2015-08-10 09:30:00,97.35,97.64,97.35,97.56,52503.0,88.3377,88.6008,88.3377,88.5282,52503.0
2015-08-10 09:40:00,97.53,97.7,97.38,97.64,39709.0,88.501,88.6553,88.3649,88.6008,39709.0
2015-08-10 09:50:00,97.7,97.8,97.63,97.71,14461.0,88.6553,88.746,88.5918,88.6643,14461.0
2015-08-10 10:00:00,97.73,97.86,97.66,97.78,9140.0,88.6825,88.8005,88.619,88.7279,9140.0
2015-08-10 10:10:00,97.81,98.01,97.75,97.93,44737.0,88.7551,88.9366,88.7006,88.864,44737.0
2015-08-10 10:20:00,97.94,98.07,97.94,97.99,17654.0,88.8731,88.991,88.8731,88.9184,17654.0
2015-08-10 10:30:00,97.99,97.99,97.86,97.94,11023.0,88.9184,88.9184,88.8005,88.8731,11023.0
2015-08-10 10:40:00,97.95,97.96,97.83,97.93,18679.0,88.8821,88.8912,88.7732,88.864,18679.0
2015-08-10 10:50:00,97.91,98.06,97.82,98.05,7250.0,88.8458,88.9819,88.7642,88.9729,7250.0
2015-08-10 11:00:00,98.08,98.11,98.02,98.05,12176.0,89.0001,89.0273,88.9456,88.9729,12176.0
2015-08-10 11:10:00,98.08,98.37,98.02,98.31,28967.0,89.0001,89.2632,88.9456,89.2088,28967.0
2015-08-10 11:20:00,98.33,98.63,98.33,98.59,41150.0,89.2269,89.4992,89.2269,89.4629,41150.0
2015-08-10 11:30:00,98.62,99.03,98.6,98.87,26015.0,89.4901,89.8621,89.472,89.717,26015.0
2015-08-10 11:40:00,98.84,99.04,98.84,98.99,6500.0,89.6897,89.8712,89.6897,89.8258,6500.0
2015-08-10 11:50:00,99.01,99.24,99.01,99.13,7000.0,89.844,90.0527,89.844,89.9529,7000.0
2015-08-10 12:00:00,99.13,99.43,99.1,99.4,12623.0,89.9529,90.2251,89.9257,90.1979,12623.0
2015-08-10 12:10:00,99.41,99.42,99.26,99.29,26201.0,90.207,90.216,90.0709,90.0981,26201.0
2015-08-10 12:20:00,99.35,99.55,99.35,99.47,20651.0,90.1525,90.334,90.1525,90.2614,20651.0
2015-08-10 12:30:00,99.46,99.58,99.39,99.58,3300.0,90.2523,90.3612,90.1888,90.3612,3300.0
2015-08-10 12:40:00,99.59,99.65,99.44,99.61,12900.0,90.3703,90.4247,90.2342,90.3884,12900.0
2015-08-10 12:50:00,99.63,99.65,99.5,99.59,4700.0,90.4066,90.4247,90.2886,90.3703,4700.0
2015-08-10 13:00:00,99.55,99.55,99.34,99.41,4100.0,90.334,90.334,90.1434,90.207,4100.0
2015-08-10 13:10:00,99.44,99.61,99.4,99.6,5400.0,90.2342,90.3884,90.1979,90.3794,5400.0
2015-08-10 13:20:00,99.56,99.67,99.51,99.54,13900.0,90.3431,90.4429,90.2977,90.3249,13900.0
2015-08-10 13:30:00,99.61,99.65,99.55,99.63,7000.0,90.3884,90.4247,90.334,90.4066,7000.0
2015-08-10 13:40:00,99.66,99.7,99.58,99.61,10366.0,90.4338,90.4701,90.3612,90.3884,10366.0
2015-08-10 13:50:00,99.59,99.65,99.48,99.48,5444.0,90.3703,90.4247,90.2705,90.2705,5444.0
2015-08-10 14:00:00,99.5,99.54,99.39,99.44,11430.0,90.2886,90.3249,90.1888,90.2342,11430.0
2015-08-10 14:10:00,99.44,99.63,99.39,99.58,3533.0,90.2342,90.4066,90.1888,90.3612,3533.0
2015-08-10 14:20:00,99.6,99.75,99.55,99.66,10025.0,90.3794,90.5155,90.334,90.4338,10025.0
2015-08-10 14:30:00,99.58,99.61,99.52,99.53,5100.0,90.3612,90.3884,90.3068,90.3159,5100.0
2015-08-10 14:40:00,99.51,99.53,99.41,99.42,11901.0,90.2977,90.3159,90.207,90.216,11901.0
2015-08-10 14:50:00,99.43,99.46,99.34,99.37,12202.0,90.2251,90.2523,90.1434,90.1707,12202.0
2015-08-10 15:00:00,99.39,99.42,99.32,99.33,13632.0,90.1888,90.216,90.1253,90.1344,13632.0
2015-08-10 15:10:00,99.34,99.34,99.12,99.22,17501.0,90.1434,90.1434,89.9438,90.0346,17501.0
2015-08-10 15:20:00,99.23,99.28,99.13,99.15,13992.0,90.0436,90.089,89.9529,89.971,13992.0
2015-08-10 15:30:00,99.15,99.27,99.15,99.27,9000.0,89.971,90.0799,89.971,90.0799,9000.0
2015-08-10 15:40:00,99.26,99.39,99.24,99.38,25082.0,90.0709,90.1888,90.0527,90.1797,25082.0
2015-08-10 15:50:00,99.37,99.47,99.28,99.43,45731.0,90.1707,90.2614,90.089,90.2251,45731.0
2015-08-11 09:30:00,100.07,100.07,99.7,99.8,90700.0,90.8059,90.8059,90.4701,90.5609,90700.0
2015-08-11 09:40:00,99.82,100.08,99.67,99.97,36676.0,90.579,90.8149,90.4429,90.7151,36676.0
2015-08-11 09:50:00,99.93,99.93,99.63,99.64,18569.0,90.6788,90.6788,90.4066,90.4157,18569.0
2015-08-11 10:00:00,99.63,99.84,99.61,99.79,27912.0,90.4066,90.5972,90.3884,90.5518,27912.0
2015-08-11 10:10:00,99.78,99.92,99.73,99.81,23058.0,90.5427,90.6698,90.4973,90.5699,23058.0
2015-08-11 10:20:00,99.87,99.95,99.69,99.78,13089.0,90.6244,90.697,90.461,90.5427,13089.0
2015-08-11 10:30:00,99.69,99.75,99.45,99.52,11323.0,90.461,90.5155,90.2433,90.3068,11323.0
2015-08-11 10:40:00,99.44,99.65,99.44,99.58,5111.0,90.2342,90.4247,90.2342,90.3612,5111.0
2015-08-11 10:50:00,99.58,99.58,99.42,99.47,10315.0,90.3612,90.3612,90.216,90.2614,10315.0
2015-08-11 11:00:00,99.44,99.55,99.37,99.43,14708.0,90.2342,90.334,90.1707,90.2251,14708.0
2015-08-11 11:10:00,99.48,99.62,99.48,99.54,12284.0,90.2705,90.3975,90.2705,90.3249,12284.0
2015-08-11 11:20:00,99.53,99.66,99.49,99.55,16213.0,90.3159,90.4338,90.2796,90.334,16213.0
2015-08-11 11:30:00,99.57,99.7,99.55,99.62,6296.0,90.3522,90.4701,90.334,90.3975,6296.0
2015-08-11 11:40:00,99.59,99.67,99.33,99.33,5200.0,90.3703,90.4429,90.1344,90.1344,5200.0
2015-08-11 11:50:00,99.32,99.41,99.17,99.19,3373.0,90.1253,90.207,89.9892,90.0073,3373.0
2015-08-11 12:00:00,99.22,99.22,99.01,99.09,7505.0,90.0346,90.0346,89.844,89.9166,7505.0
2015-08-11 12:10:00,99.14,99.23,99.05,99.07,5898.0,89.962,90.0436,89.8803,89.8984,5898.0
2015-08-11 12:20:00,99.06,99.09,99.0,99.03,3930.0,89.8894,89.9166,89.8349,89.8621,3930.0
2015-08-11 12:30:00,99.06,99.24,99.06,99.09,3994.0,89.8894,90.0527,89.8894,89.9166,3994.0
2015-08-11 12:40:00,99.11,99.19,98.97,98.97,3800.0,89.9347,90.0073,89.8077,89.8077,3800.0
2015-08-11 12:50:00,99.03,99.07,98.82,98.82,4400.0,89.8621,89.8984,89.6716,89.6716,4400.0
2015-08-11 13:00:00,98.82,98.83,98.64,98.7,3187.0,89.6716,89.6807,89.5082,89.5627,3187.0
2015-08-11 13:10:00,98.66,98.74,98.6,98.7,7750.0,89.5264,89.599,89.472,89.5627,7750.0
2015-08-11 13:20:00,98.7,98.82,98.64,98.78,6403.0,89.5627,89.6716,89.5082,89.6353,6403.0
2015-08-11 13:30:00,98.77,98.93,98.63,98.93,5000.0,89.6262,89.7714,89.4992,89.7714,5000.0
2015-08-11 13:40:00,98.94,98.98,98.81,98.96,9600.0,89.7805,89.8168,89.6625,89.7986,9600.0
2015-08-11 13:50:00,98.95,99.2,98.92,99.11,13700.0,89.7896,90.0164,89.7623,89.9347,13700.0
2015-08-11 14:00:00,99.14,99.24,99.09,99.24,16279.0,89.962,90.0527,89.9166,90.0527,16279.0
2015-08-11 14:10:00,99.25,99.28,99.12,99.14,13235.0,90.0618,90.089,89.9438,89.962,13235.0
2015-08-11 14:20:00,99.15,99.35,99.12,99.29,7100.0,89.971,90.1525,89.9438,90.0981,7100.0
2015-08-11 14:30:00,99.26,99.28,99.03,99.21,5046.0,90.0709,90.089,89.8621,90.0255,5046.0
2015-08-11 14:40:00,99.17,99.17,98.92,98.96,7606.0,89.9892,89.9892,89.7623,89.7986,7606.0
2015-08-11 14:50:00,98.97,99.17,98.9,99.11,14967.0,89.8077,89.9892,89.7442,89.9347,14967.0
2015-08-11 15:00:00,99.12,99.15,99.05,99.08,4472.0,89.9438,89.971,89.8803,89.9075,4472.0
2015-08-11 15:10:00,99.07,99.27,99.07,99.21,7864.0,89.8984,90.0799,89.8984,90.0255,7864.0
2015-08-11 15:20:00,99.21,99.25,99.11,99.23,7714.0,90.0255,90.0618,89.9347,90.0436,7714.0
2015-08-11 15:30:00,99.23,99.29,99.15,99.22,13789.0,90.0436,90.0981,89.971,90.0346,13789.0
2015-08-11 15:40:00,99.23,99.33,99.21,99.25,16193.0,90.0436,90.1344,90.0255,90.0618,16193.0
2015-08-11 15:50:00,99.24,99.32,99.15,99.24,31280.0,90.0527,90.1253,89.971,90.0527,31280.0
2015-08-12 09:30:00,96.37,96.5,96.02,96.21,121165.0,87.4484,87.5664,87.1308,87.3032,121165.0
2015-08-12 09:40:00,96.25,96.35,96.05,96.05,21993.0,87.3395,87.4302,87.158,87.158,21993.0
2015-08-12 09:50:00,96.04,96.16,95.94,96.08,63112.0,87.1489,87.2578,87.0582,87.1852,63112.0
2015-08-12 10:00:00,96.03,96.27,95.45,95.45,60079.0,87.1399,87.3577,86.6136,86.6136,60079.0
2015-08-12 10:10:00,95.41,95.54,95.09,95.48,40081.0,86.5773,86.6952,86.2869,86.6408,40081.0
2015-08-12 10:20:00,95.54,95.56,94.96,95.02,35876.0,86.6952,86.7134,86.1689,86.2234,35876.0
2015-08-12 10:30:00,95.01,95.36,94.99,95.36,26180.0,86.2143,86.5319,86.1962,86.5319,26180.0
2015-08-12 10:40:00,95.44,95.54,95.3,95.34,21918.0,86.6045,86.6952,86.4775,86.5138,21918.0
2015-08-12 10:50:00,95.35,95.36,95.08,95.13,19340.0,86.5228,86.5319,86.2778,86.3232,19340.0
2015-08-12 11:00:00,95.19,95.49,95.11,95.43,29813.0,86.3776,86.6499,86.305,86.5954,29813.0
2015-08-12 11:10:00,95.42,95.62,95.39,95.62,19453.0,86.5863,86.7678,86.5591,86.7678,19453.0
2015-08-12 11:20:00,95.64,95.98,95.57,95.92,30798.0,86.786,87.0945,86.7225,87.0401,30798.0
2015-08-12 11:30:00,95.91,95.91,95.6,95.84,25017.0,87.031,87.031,86.7497,86.9675,25017.0
2015-08-12 11:40:00,95.87,96.07,95.87,95.97,7890.0,86.9947,87.1762,86.9947,87.0854,7890.0
2015-08-12 11:50:00,95.93,95.93,95.68,95.68,1900.0,87.0491,87.0491,86.8223,86.8223,1900.0
2015-08-12 12:00:00,95.65,95.65,95.44,95.48,7800.0,86.7951,86.7951,86.6045,86.6408,7800.0
2015-08-12 12:10:00,95.44,95.76,95.44,95.67,7233.0,86.6045,86.8949,86.6045,86.8132,7233.0
2015-08-12 12:20:00,95.63,95.65,95.44,95.62,7100.0,86.7769,86.7951,86.6045,86.7678,7100.0
2015-08-12 12:30:00,95.63,96.06,95.61,96.06,10979.0,86.7769,87.1671,86.7588,87.1671,10979.0
2015-08-12 12:40:00,96.06,96.19,95.91,95.95,11954.0,87.1671,87.2851,87.031,87.0673,11954.0
2015-08-12 12:50:00,95.88,96.0,95.79,95.88,8476.0,87.0038,87.1127,86.9221,87.0038,8476.0
2015-08-12 13:00:00,95.95,96.43,95.91,96.31,23468.0,87.0673,87.5028,87.031,87.394,23468.0
2015-08-12 13:10:00,96.25,96.34,96.1,96.25,10547.0,87.3395,87.4212,87.2034,87.3395,10547.0
2015-08-12 13:20:00,96.27,96.36,96.1,96.11,16067.0,87.3577,87.4393,87.2034,87.2125,16067.0
2015-08-12 13:30:00,96.13,96.23,96.0,96.17,33427.0,87.2306,87.3214,87.1127,87.2669,33427.0
2015-08-12 13:40:00,96.29,96.72,96.25,96.71,9725.0,87.3758,87.766,87.3395,87.7569,9725.0
2015-08-12 13:50:00,96.7,97.01,96.69,96.79,26950.0,87.7478,88.0291,87.7388,87.8295,26950.0
2015-08-12 14:00:00,96.76,96.87,96.55,96.84,15050.0,87.8023,87.9021,87.6117,87.8749,15050.0
2015-08-12 14:10:00,96.85,97.0,96.82,96.84,16869.0,87.884,88.0201,87.8567,87.8749,16869.0
2015-08-12 14:20:00,96.84,96.92,96.54,96.56,11485.0,87.8749,87.9475,87.6027,87.6208,11485.0
2015-08-12 14:30:00,96.62,96.73,96.56,96.7,11646.0,87.6753,87.7751,87.6208,87.7478,11646.0
2015-08-12 14:40:00,96.73,96.86,96.68,96.79,12600.0,87.7751,87.893,87.7297,87.8295,12600.0
2015-08-12 14:50:00,96.8,97.01,96.74,96.96,11318.0,87.8386,88.0291,87.7841,87.9838,11318.0
2015-08-12 15:00:00,96.9,97.05,96.87,97.03,16773.0,87.9293,88.0654,87.9021,88.0473,16773.0
2015-08-12 15:10:00,97.03,97.04,96.95,96.98,20855.0,88.0473,88.0564,87.9747,88.0019,20855.0
2015-08-12 15:20:00,96.97,97.29,96.97,97.24,28013.0,87.9929,88.2832,87.9929,88.2379,28013.0
2015-08-12 15:30:00,97.23,97.4,97.15,97.15,23738.0,88.2288,88.383,88.1562,88.1562,23738.0
2015-08-12 15:40:00,97.14,97.14,96.94,97.03,27128.0,88.1471,88.1471,87.9656,88.0473,27128.0
2015-08-12 15:50:00,97.03,97.15,97.01,97.09,53384.0,88.0473,88.1562,88.0291,88.1017,53384.0
2015-08-13 09:30:00,96.13,96.36,95.92,95.94,79306.0,87.2306,87.4393,87.0401,87.0582,79306.0
2015-08-13 09:40:00,95.9,95.99,95.76,95.76,33465.0,87.0219,87.1036,86.8949,86.8949,33465.0
2015-08-13 09:50:00,95.76,95.99,95.67,95.86,28617.0,86.8949,87.1036,86.8132,86.9856,28617.0
2015-08-13 10:00:00,95.87,95.88,95.69,95.88,15335.0,86.9947,87.0038,86.8313,87.0038,15335.0
2015-08-13 10:10:00,95.92,95.93,95.66,95.67,13501.0,87.0401,87.0491,86.8041,86.8132,13501.0
2015-08-13 10:20:00,95.64,95.87,95.63,95.77,18894.0,86.786,86.9947,86.7769,86.9039,18894.0
2015-08-13 10:30:00,95.75,95.8,95.61,95.8,28224.0,86.8858,86.9312,86.7588,86.9312,28224.0
2015-08-13 10:40:00,95.79,95.86,95.61,95.61,41756.0,86.9221,86.9856,86.7588,86.7588,41756.0
2015-08-13 10:50:00,95.57,95.7,95.45,95.45,36442.0,86.7225,86.8404,86.6136,86.6136,36442.0
2015-08-13 11:00:00,95.46,95.51,95.05,95.05,17391.0,86.6226,86.668,86.2506,86.2506,17391.0
2015-08-13 11:10:00,95.0,95.46,94.94,95.46,15407.0,86.2052,86.6226,86.1508,86.6226,15407.0
2015-08-13 11:20:00,95.46,95.46,95.12,95.16,12623.0,86.6226,86.6226,86.3141,86.3504,12623.0
2015-08-13 11:30:00,95.16,95.42,95.13,95.41,4651.0,86.3504,86.5863,86.3232,86.5773,4651.0
2015-08-13 11:40:00,95.42,95.67,95.42,95.67,4948.0,86.5863,86.8132,86.5863,86.8132,4948.0
2015-08-13 11:50:00,95.67,95.76,95.53,95.57,6807.0,86.8132,86.8949,86.6862,86.7225,6807.0
2015-08-13 12:00:00,95.72,95.8,95.7,95.77,3796.0,86.8586,86.9312,86.8404,86.9039,3796.0
2015-08-13 12:10:00,95.78,95.84,95.74,95.75,6750.0,86.913,86.9675,86.8767,86.8858,6750.0
2015-08-13 12:20:00,95.74,95.86,95.71,95.8,8261.0,86.8767,86.9856,86.8495,86.9312,8261.0
2015-08-13 12:30:00,95.82,95.82,95.75,95.8,9000.0,86.9493,86.9493,86.8858,86.9312,9000.0
2015-08-13 12:40:00,95.78,95.78,95.68,95.75,6962.0,86.913,86.913,86.8223,86.8858,6962.0
2015-08-13 12:50:00,95.74,95.77,95.71,95.74,6379.0,86.8767,86.9039,86.8495,86.8767,6379.0
2015-08-13 13:00:00,95.72,95.8,95.72,95.77,11801.0,86.8586,86.9312,86.8586,86.9039,11801.0
2015-08-13 13:10:00,95.8,95.81,95.66,95.66,10452.0,86.9312,86.9402,86.8041,86.8041,10452.0
2015-08-13 13:20:00,95.7,95.78,95.7,95.73,6033.0,86.8404,86.913,86.8404,86.8676,6033.0
2015-08-13 13:30:00,95.74,95.74,95.67,95.73,3402.0,86.8767,86.8767,86.8132,86.8676,3402.0
2015-08-13 13:40:00,95.69,95.7,95.62,95.68,3986.0,86.8313,86.8404,86.7678,86.8223,3986.0
2015-08-13 13:50:00,95.68,95.7,95.58,95.7,3889.0,86.8223,86.8404,86.7315,86.8404,3889.0
2015-08-13 14:00:00,95.67,95.78,95.66,95.77,10250.0,86.8132,86.913,86.8041,86.9039,10250.0
2015-08-13 14:10:00,95.77,95.78,95.71,95.71,7996.0,86.9039,86.913,86.8495,86.8495,7996.0
2015-08-13 14:20:00,95.73,95.8,95.72,95.73,6367.0,86.8676,86.9312,86.8586,86.8676,6367.0
2015-08-13 14:30:00,95.75,95.79,95.72,95.79,1900.0,86.8858,86.9221,86.8586,86.9221,1900.0
2015-08-13 14:40:00,95.8,95.8,95.59,95.6,13632.0,86.9312,86.9312,86.7406,86.7497,13632.0
2015-08-13 14:50:00,95.61,95.65,95.56,95.59,14024.0,86.7588,86.7951,86.7134,86.7406,14024.0
2015-08-13 15:00:00,95.58,95.6,95.33,95.33,22423.0,86.7315,86.7497,86.5047,86.5047,22423.0
2015-08-13 15:10:00,95.33,95.34,95.04,95.05,39223.0,86.5047,86.5138,86.2415,86.2506,39223.0
2015-08-13 15:20:00,95.03,95.08,94.91,94.91,40208.0,86.2325,86.2778,86.1236,86.1236,40208.0
2015-08-13 15:30:00,94.91,94.91,94.65,94.76,30683.0,86.1236,86.1236,85.8876,85.9874,30683.0
2015-08-13 15:40:00,94.76,94.8,94.64,94.79,53092.0,85.9874,86.0237,85.8786,86.0147,53092.0
2015-08-13 15:50:00,94.78,94.83,94.64,94.72,90148.0,86.0056,86.051,85.8786,85.9511,90148.0
2015-08-14 09:30:00,92.25,92.27,91.85,91.98,124270.0,83.7098,83.728,83.3468,83.4648,124270.0
2015-08-14 09:40:00,91.95,92.01,91.68,91.9,94922.0,83.4376,83.492,83.1926,83.3922,94922.0
2015-08-14 09:50:00,91.88,91.9,91.5,91.66,57636.0,83.3741,83.3922,83.0292,83.1744,57636.0
2015-08-14 10:00:00,91.67,91.9,91.32,91.42,77017.0,83.1835,83.3922,82.8659,82.9567,77017.0
2015-08-14 10:10:00,91.4,91.48,91.24,91.32,42532.0,82.9385,83.0111,82.7933,82.8659,42532.0
2015-08-14 10:20:00,91.33,91.36,91.1,91.1,121832.0,82.875,82.9022,82.6663,82.6663,121832.0
2015-08-14 10:30:00,91.16,91.56,91.12,91.47,60065.0,82.7207,83.0837,82.6844,83.002,60065.0
2015-08-14 10:40:00,91.49,91.5,91.21,91.28,62719.0,83.0202,83.0292,82.7661,82.8296,62719.0
2015-08-14 10:50:00,91.26,91.52,91.24,91.39,73945.0,82.8115,83.0474,82.7933,82.9294,73945.0
2015-08-14 11:00:00,91.36,91.52,91.34,91.35,38890.0,82.9022,83.0474,82.8841,82.8931,38890.0
2015-08-14 11:10:00,91.34,91.67,91.31,91.66,61829.0,82.8841,83.1835,82.8568,83.1744,61829.0
2015-08-14 11:20:00,91.68,92.07,91.67,92.02,47351.0,83.1926,83.5465,83.1835,83.5011,47351.0
2015-08-14 11:30:00,92.02,92.05,91.71,91.81,14502.0,83.5011,83.5283,83.2198,83.3105,14502.0
2015-08-14 11:40:00,91.84,91.97,91.76,91.95,15807.0,83.3378,83.4557,83.2652,83.4376,15807.0
2015-08-14 11:50:00,91.92,92.15,91.92,92.12,40230.0,83.4104,83.6191,83.4104,83.5918,40230.0
2015-08-14 12:00:00,92.08,92.1,91.96,92.01,28330.0,83.5556,83.5737,83.4467,83.492,28330.0
2015-08-14 12:10:00,92.0,92.07,91.9,92.01,38856.0,83.483,83.5465,83.3922,83.492,38856.0
2015-08-14 12:20:00,91.99,92.01,91.91,91.98,4281.0,83.4739,83.492,83.4013,83.4648,4281.0
2015-08-14 12:30:00,91.95,92.01,91.91,91.91,5273.0,83.4376,83.492,83.4013,83.4013,5273.0
2015-08-14 12:40:00,91.91,92.02,91.89,91.93,18483.0,83.4013,83.5011,83.3831,83.4194,18483.0
2015-08-14 12:50:00,91.93,91.98,91.89,91.91,8870.0,83.4194,83.4648,83.3831,83.4013,8870.0
2015-08-14 13:00:00,91.89,92.0,91.79,91.93,15190.0,83.3831,83.483,83.2924,83.4194,15190.0
2015-08-14 13:10:00,91.93,92.15,91.87,92.09,10147.0,83.4194,83.6191,83.365,83.5646,10147.0
2015-08-14 13:20:00,92.09,92.39,92.08,92.38,44407.0,83.5646,83.8369,83.5556,83.8278,44407.0
2015-08-14 13:30:00,92.39,92.54,92.39,92.45,21463.0,83.8369,83.973,83.8369,83.8913,21463.0
2015-08-14 13:40:00,92.44,92.53,92.43,92.44,16700.0,83.8822,83.9639,83.8731,83.8822,16700.0
2015-08-14 13:50:00,92.47,92.51,92.25,92.36,14070.0,83.9094,83.9457,83.7098,83.8096,14070.0
2015-08-14 14:00:00,92.42,92.5,92.41,92.44,11270.0,83.8641,83.9367,83.855,83.8822,11270.0
2015-08-14 14:10:00,92.49,92.64,92.49,92.56,12000.0,83.9276,84.0637,83.9276,83.9911,12000.0
2015-08-14 14:20:00,92.56,92.56,92.37,92.41,24326.0,83.9911,83.9911,83.8187,83.855,24326.0
2015-08-14 14:30:00,92.4,92.5,92.37,92.5,10888.0,83.8459,83.9367,83.8187,83.9367,10888.0
2015-08-14 14:40:00,92.52,92.59,92.47,92.58,6521.0,83.9548,84.0183,83.9094,84.0093,6521.0
2015-08-14 14:50:00,92.58,92.69,92.58,92.68,13143.0,84.0093,84.1091,84.0093,84.1,13143.0
2015-08-14 15:00:00,92.69,92.93,92.68,92.93,12676.0,84.1091,84.3269,84.1,84.3269,12676.0
2015-08-14 15:10:00,92.94,93.12,92.89,93.02,25201.0,84.3359,84.4993,84.2906,84.4085,25201.0
2015-08-14 15:20:00,93.03,93.14,93.03,93.08,27321.0,84.4176,84.5174,84.4176,84.463,27321.0
2015-08-14 15:30:00,93.08,93.08,92.9,92.91,19966.0,84.463,84.463,84.2996,84.3087,19966.0
2015-08-14 15:40:00,92.89,92.93,92.82,92.83,28411.0,84.2906,84.3269,84.227,84.2361,28411.0
2015-08-14 15:50:00,92.83,92.85,92.6,92.69,76175.0,84.2361,84.2543,84.0274,84.1091,76175.0
2015-08-17 09:30:00,91.73,91.78,91.48,91.73,48872.0,83.238,83.2833,83.0111,83.238,48872.0
2015-08-17 09:40:00,91.74,91.96,91.65,91.71,33727.0,83.247,83.4467,83.1654,83.2198,33727.0
2015-08-17 09:50:00,91.72,92.09,91.67,92.06,23622.0,83.2289,83.5646,83.1835,83.5374,23622.0
2015-08-17 10:00:00,92.1,92.14,91.84,91.91,47425.0,83.5737,83.61,83.3378,83.4013,47425.0
2015-08-17 10:10:00,91.91,92.0,91.84,91.98,96335.0,83.4013,83.483,83.3378,83.4648,96335.0
2015-08-17 10:20:00,92.05,92.49,91.98,92.24,40517.0,83.5283,83.9276,83.4648,83.7007,40517.0
2015-08-17 10:30:00,92.23,92.35,92.04,92.08,22163.0,83.6917,83.8006,83.5193,83.5556,22163.0
2015-08-17 10:40:00,92.08,92.27,92.05,92.23,10975.0,83.5556,83.728,83.5283,83.6917,10975.0
2015-08-17 10:50:00,92.27,92.27,92.14,92.17,12568.0,83.728,83.728,83.61,83.6372,12568.0
2015-08-17 11:00:00,92.17,92.7,92.09,92.7,40850.0,83.6372,84.1182,83.5646,84.1182,40850.0
2015-08-17 11:10:00,92.67,92.9,92.67,92.73,28963.0,84.0909,84.2996,84.0909,84.1454,28963.0
2015-08-17 11:20:00,92.8,92.89,92.65,92.87,20058.0,84.2089,84.2906,84.0728,84.2724,20058.0
2015-08-17 11:30:00,92.87,93.16,92.76,93.07,35281.0,84.2724,84.5356,84.1726,84.4539,35281.0
2015-08-17 11:40:00,93.07,93.23,92.96,93.19,11788.0,84.4539,84.5991,84.3541,84.5628,11788.0
2015-08-17 11:50:00,93.19,93.3,92.74,92.89,17163.0,84.5628,84.6626,84.1545,84.2906,17163.0
2015-08-17 12:00:00,92.99,93.19,92.97,93.05,11637.0,84.3813,84.5628,84.3632,84.4358,11637.0
2015-08-17 12:10:00,93.07,93.26,92.98,92.98,11275.0,84.4539,84.6263,84.3722,84.3722,11275.0
2015-08-17 12:20:00,93.01,93.26,93.01,93.2,6100.0,84.3995,84.6263,84.3995,84.5719,6100.0
2015-08-17 12:30:00,93.2,93.22,92.84,92.9,10409.0,84.5719,84.59,84.2452,84.2996,10409.0
2015-08-17 12:40:00,92.97,93.0,92.81,92.84,3480.0,84.3632,84.3904,84.218,84.2452,3480.0
2015-08-17 12:50:00,92.9,93.16,92.9,93.07,21270.0,84.2996,84.5356,84.2996,84.4539,21270.0
2015-08-17 13:00:00,93.01,93.04,92.81,92.92,17963.0,84.3995,84.4267,84.218,84.3178,17963.0
2015-08-17 13:10:00,92.94,93.03,92.94,92.98,22832.0,84.3359,84.4176,84.3359,84.3722,22832.0
2015-08-17 13:20:00,92.98,93.22,92.98,93.19,55855.0,84.3722,84.59,84.3722,84.5628,55855.0
2015-08-17 13:30:00,93.18,93.21,92.92,92.96,18234.0,84.5537,84.5809,84.3178,84.3541,18234.0
2015-08-17 13:40:00,92.91,92.92,92.84,92.87,6135.0,84.3087,84.3178,84.2452,84.2724,6135.0
2015-08-17 13:50:00,92.86,92.99,92.86,92.95,9363.0,84.2633,84.3813,84.2633,84.345,9363.0
2015-08-17 14:00:00,92.94,93.13,92.94,93.06,67468.0,84.3359,84.5083,84.3359,84.4448,67468.0
2015-08-17 14:10:00,93.03,93.12,92.97,93.05,22643.0,84.4176,84.4993,84.3632,84.4358,22643.0
2015-08-17 14:20:00,93.07,93.1,92.99,92.99,15769.0,84.4539,84.4811,84.3813,84.3813,15769.0
2015-08-17 14:30:00,92.99,93.03,92.9,93.0,8401.0,84.3813,84.4176,84.2996,84.3904,8401.0
2015-08-17 14:40:00,93.01,93.13,92.99,93.09,19849.0,84.3995,84.5083,84.3813,84.472,19849.0
2015-08-17 14:50:00,93.08,93.14,93.01,93.11,24107.0,84.463,84.5174,84.3995,84.4902,24107.0
2015-08-17 15:00:00,93.13,93.14,93.03,93.05,44906.0,84.5083,84.5174,84.4176,84.4358,44906.0
2015-08-17 15:10:00,93.04,93.07,92.93,92.95,26413.0,84.4267,84.4539,84.3269,84.345,26413.0
2015-08-17 15:20:00,92.96,93.09,92.96,93.07,25594.0,84.3541,84.472,84.3541,84.4539,25594.0
2015-08-17 15:30:00,93.08,93.16,93.03,93.13,64837.0,84.463,84.5356,84.4176,84.5083,64837.0
2015-08-17 15:40:00,93.12,93.21,93.08,93.19,30822.0,84.4993,84.5809,84.463,84.5628,30822.0
2015-08-17 15:50:00,93.2,93.22,93.16,93.16,69834.0,84.5719,84.59,84.5356,84.5356,69834.0
2015-08-18 09:30:00,94.01,94.03,93.48,93.68,77546.0,85.3069,85.325,84.8259,85.0074,77546.0
2015-08-18 09:40:00,93.67,93.87,93.54,93.71,44193.0,84.9984,85.1798,84.8804,85.0347,44193.0
2015-08-18 09:50:00,93.72,93.72,93.45,93.53,22543.0,85.0437,85.0437,84.7987,84.8713,22543.0
2015-08-18 10:00:00,93.56,93.56,93.28,93.44,23993.0,84.8985,84.8985,84.6445,84.7896,23993.0
2015-08-18 10:10:00,93.44,93.67,93.35,93.64,14252.0,84.7896,84.9984,84.708,84.9711,14252.0
2015-08-18 10:20:00,93.71,93.83,93.38,93.46,21587.0,85.0347,85.1435,84.7352,84.8078,21587.0
2015-08-18 10:30:00,93.48,93.54,93.31,93.43,18758.0,84.8259,84.8804,84.6717,84.7806,18758.0
2015-08-18 10:40:00,93.5,93.81,93.4,93.58,28563.0,84.8441,85.1254,84.7534,84.9167,28563.0
2015-08-18 10:50:00,93.59,93.82,93.5,93.79,22403.0,84.9258,85.1345,84.8441,85.1072,22403.0
2015-08-18 11:00:00,93.76,93.76,93.6,93.7,17047.0,85.08,85.08,84.9348,85.0256,17047.0
2015-08-18 11:10:00,93.64,93.75,93.57,93.73,20800.0,84.9711,85.0709,84.9076,85.0528,20800.0
2015-08-18 11:20:00,93.72,93.83,93.61,93.61,29358.0,85.0437,85.1435,84.9439,84.9439,29358.0
2015-08-18 11:30:00,93.61,93.66,93.53,93.55,12697.0,84.9439,84.9893,84.8713,84.8895,12697.0
2015-08-18 11:40:00,93.55,93.63,93.52,93.63,15072.0,84.8895,84.9621,84.8622,84.9621,15072.0
2015-08-18 11:50:00,93.63,93.73,93.58,93.58,15823.0,84.9621,85.0528,84.9167,84.9167,15823.0
2015-08-18 12:00:00,93.59,93.61,93.42,93.6,11900.0,84.9258,84.9439,84.7715,84.9348,11900.0
2015-08-18 12:10:00,93.62,93.68,93.61,93.64,8400.0,84.953,85.0074,84.9439,84.9711,8400.0
2015-08-18 12:20:00,93.55,93.55,93.35,93.42,16675.0,84.8895,84.8895,84.708,84.7715,16675.0
2015-08-18 12:30:00,93.44,93.47,93.39,93.43,11917.0,84.7896,84.8169,84.7443,84.7806,11917.0
2015-08-18 12:40:00,93.43,93.43,93.27,93.3,6300.0,84.7806,84.7806,84.6354,84.6626,6300.0
2015-08-18 12:50:00,93.27,93.27,93.08,93.11,10448.0,84.6354,84.6354,84.463,84.4902,10448.0
2015-08-18 13:00:00,93.08,93.2,93.06,93.2,3199.0,84.463,84.5719,84.4448,84.5719,3199.0
2015-08-18 13:10:00,93.2,93.2,93.1,93.13,7248.0,84.5719,84.5719,84.4811,84.5083,7248.0
2015-08-18 13:20:00,93.11,93.16,93.0,93.08,18457.0,84.4902,84.5356,84.3904,84.463,18457.0
2015-08-18 13:30:00,93.09,93.09,92.93,92.95,6737.0,84.472,84.472,84.3269,84.345,6737.0
2015-08-18 13:40:00,92.99,93.0,92.95,92.96,6928.0,84.3813,84.3904,84.345,84.3541,6928.0
2015-08-18 13:50:00,92.95,92.95,92.82,92.82,14133.0,84.345,84.345,84.227,84.227,14133.0
2015-08-18 14:00:00,92.84,92.87,92.72,92.86,16256.0,84.2452,84.2724,84.1363,84.2633,16256.0
2015-08-18 14:10:00,92.86,92.95,92.78,92.78,7570.0,84.2633,84.345,84.1907,84.1907,7570.0
2015-08-18 14:20:00,92.82,92.89,92.78,92.89,10717.0,84.227,84.2906,84.1907,84.2906,10717.0
2015-08-18 14:30:00,92.87,92.89,92.82,92.82,9812.0,84.2724,84.2906,84.227,84.227,9812.0
2015-08-18 14:40:00,92.85,92.85,92.68,92.69,15375.0,84.2543,84.2543,84.1,84.1091,15375.0
2015-08-18 14:50:00,92.7,92.75,92.63,92.66,20400.0,84.1182,84.1635,84.0546,84.0819,20400.0
2015-08-18 15:00:00,92.62,92.83,92.62,92.78,19374.0,84.0456,84.2361,84.0456,84.1907,19374.0
2015-08-18 15:10:00,92.77,92.84,92.71,92.78,17765.0,84.1817,84.2452,84.1272,84.1907,17765.0
2015-08-18 15:20:00,92.78,92.82,92.66,92.75,26375.0,84.1907,84.227,84.0819,84.1635,26375.0
2015-08-18 15:30:00,92.79,92.86,92.7,92.83,23628.0,84.1998,84.2633,84.1182,84.2361,23628.0
2015-08-18 15:40:00,92.8,92.85,92.69,92.81,28289.0,84.2089,84.2543,84.1091,84.218,28289.0
2015-08-18 15:50:00,92.82,92.97,92.79,92.84,48308.0,84.227,84.3632,84.1998,84.2452,48308.0
2015-08-19 09:30:00,91.12,91.2,90.7,91.01,97109.0,82.6844,82.757,82.3033,82.5846,97109.0
2015-08-19 09:40:00,90.97,91.06,90.84,90.99,31171.0,82.5483,82.63,82.4303,82.5665,31171.0
2015-08-19 09:50:00,90.97,91.58,90.92,91.31,133075.0,82.5483,83.1018,82.5029,82.8568,133075.0
2015-08-19 10:00:00,91.3,91.75,91.26,91.57,88355.0,82.8478,83.2561,82.8115,83.0928,88355.0
2015-08-19 10:10:00,91.62,91.64,91.43,91.5,53957.0,83.1381,83.1563,82.9657,83.0292,53957.0
2015-08-19 10:20:00,91.52,91.52,91.25,91.25,22561.0,83.0474,83.0474,82.8024,82.8024,22561.0
2015-08-19 10:30:00,91.24,91.24,90.97,90.98,17479.0,82.7933,82.7933,82.5483,82.5574,17479.0
2015-08-19 10:40:00,90.98,90.98,90.77,90.86,14156.0,82.5574,82.5574,82.3668,82.4485,14156.0
2015-08-19 10:50:00,90.88,90.88,90.58,90.62,19036.0,82.4666,82.4666,82.1944,82.2307,19036.0
2015-08-19 11:00:00,90.6,90.65,90.42,90.42,22119.0,82.2126,82.2579,82.0492,82.0492,22119.0
2015-08-19 11:10:00,90.39,90.49,90.22,90.28,24659.0,82.022,82.1127,81.8677,81.9222,24659.0
2015-08-19 11:20:00,90.28,90.36,90.26,90.28,11921.0,81.9222,81.9948,81.904,81.9222,11921.0
2015-08-19 11:30:00,90.25,90.69,90.11,90.69,33940.0,81.895,82.2942,81.7679,82.2942,33940.0
2015-08-19 11:40:00,90.69,90.71,90.37,90.43,34110.0,82.2942,82.3124,82.0039,82.0583,34110.0
2015-08-19 11:50:00,90.43,90.57,90.38,90.38,11959.0,82.0583,82.1853,82.0129,82.0129,11959.0
2015-08-19 12:00:00,90.35,90.48,90.28,90.48,9267.0,81.9857,82.1037,81.9222,82.1037,9267.0
2015-08-19 12:10:00,90.45,90.54,90.33,90.54,10700.0,82.0765,82.1581,81.9676,82.1581,10700.0
2015-08-19 12:20:00,90.47,90.57,90.43,90.49,6000.0,82.0946,82.1853,82.0583,82.1127,6000.0
2015-08-19 12:30:00,90.53,90.86,90.52,90.67,8461.0,82.149,82.4485,82.14,82.2761,8461.0
2015-08-19 12:40:00,90.74,90.76,90.49,90.56,36661.0,82.3396,82.3578,82.1127,82.1763,36661.0
2015-08-19 12:50:00,90.58,90.71,90.52,90.71,25818.0,82.1944,82.3124,82.14,82.3124,25818.0
2015-08-19 13:00:00,90.7,90.97,90.61,90.9,19798.0,82.3033,82.5483,82.2216,82.4848,19798.0
2015-08-19 13:10:00,90.94,91.01,90.89,90.98,18646.0,82.5211,82.5846,82.4757,82.5574,18646.0
2015-08-19 13:20:00,90.97,91.06,90.77,90.77,13700.0,82.5483,82.63,82.3668,82.3668,13700.0
2015-08-19 13:30:00,90.68,90.84,90.55,90.63,13162.0,82.2852,82.4303,82.1672,82.2398,13162.0
2015-08-19 13:40:00,90.63,91.18,90.52,91.17,26313.0,82.2398,82.7389,82.14,82.7298,26313.0
2015-08-19 13:50:00,91.15,91.29,91.11,91.17,35175.0,82.7116,82.8387,82.6754,82.7298,35175.0
2015-08-19 14:00:00,91.2,91.71,91.01,91.62,115487.0,82.757,83.2198,82.5846,83.1381,115487.0
2015-08-19 14:10:00,91.66,91.67,91.27,91.3,51257.0,83.1744,83.1835,82.8205,82.8478,51257.0
2015-08-19 14:20:00,91.33,91.43,91.23,91.27,18351.0,82.875,82.9657,82.7842,82.8205,18351.0
2015-08-19 14:30:00,91.26,91.33,91.2,91.22,19032.0,82.8115,82.875,82.757,82.7752,19032.0
2015-08-19 14:40:00,91.22,91.29,90.94,90.98,19404.0,82.7752,82.8387,82.5211,82.5574,19404.0
2015-08-19 14:50:00,90.97,91.19,90.94,91.1,33593.0,82.5483,82.7479,82.5211,82.6663,33593.0
2015-08-19 15:00:00,91.1,91.19,90.95,91.17,15905.0,82.6663,82.7479,82.5302,82.7298,15905.0
2015-08-19 15:10:00,91.18,91.23,91.01,91.05,19885.0,82.7389,82.7842,82.5846,82.6209,19885.0
2015-08-19 15:20:00,91.09,91.28,91.05,91.2,20593.0,82.6572,82.8296,82.6209,82.757,20593.0
2015-08-19 15:30:00,91.22,91.27,91.01,91.03,37302.0,82.7752,82.8205,82.5846,82.6028,37302.0
2015-08-19 15:40:00,91.01,91.26,91.01,91.18,32103.0,82.5846,82.8115,82.5846,82.7389,32103.0
2015-08-19 15:50:00,91.17,91.2,90.88,90.94,77026.0,82.7298,82.757,82.4666,82.5211,77026.0
2015-08-20 09:30:00,89.52,89.59,89.0,89.2,112789.0,81.2325,81.2961,80.7607,80.9422,112789.0
2015-08-20 09:40:00,89.2,89.39,89.05,89.33,65334.0,80.9422,81.1146,80.8061,81.0601,65334.0
2015-08-20 09:50:00,89.29,89.46,89.16,89.23,64790.0,81.0238,81.1781,80.9059,80.9694,64790.0
2015-08-20 10:00:00,89.17,89.33,89.12,89.18,29058.0,80.9149,81.0601,80.8696,80.924,29058.0
2015-08-20 10:10:00,89.17,89.2,88.95,88.98,37946.0,80.9149,80.9422,80.7153,80.7425,37946.0
2015-08-20 10:20:00,88.98,89.1,88.74,88.87,54179.0,80.7425,80.8514,80.5248,80.6427,54179.0
2015-08-20 10:30:00,88.88,89.19,88.83,89.13,96319.0,80.6518,80.9331,80.6064,80.8787,96319.0
2015-08-20 10:40:00,89.12,89.34,89.06,89.32,72389.0,80.8696,81.0692,80.8151,81.0511,72389.0
2015-08-20 10:50:00,89.34,89.34,88.94,88.95,71296.0,81.0692,81.0692,80.7062,80.7153,71296.0
2015-08-20 11:00:00,88.95,88.96,88.62,88.73,33146.0,80.7153,80.7244,80.4159,80.5157,33146.0
2015-08-20 11:10:00,88.68,88.68,88.26,88.36,35389.0,80.4703,80.4703,80.0892,80.1799,35389.0
2015-08-20 11:20:00,88.31,88.63,88.24,88.47,49191.0,80.1346,80.4249,80.071,80.2798,49191.0
2015-08-20 11:30:00,88.51,88.58,88.4,88.55,15040.0,80.316,80.3796,80.2162,80.3523,15040.0
2015-08-20 11:40:00,88.54,88.61,88.47,88.59,11307.0,80.3433,80.4068,80.2798,80.3886,11307.0
2015-08-20 11:50:00,88.53,88.7,88.46,88.69,14739.0,80.3342,80.4885,80.2707,80.4794,14739.0
2015-08-20 12:00:00,88.73,88.77,88.5,88.56,5000.0,80.5157,80.552,80.307,80.3614,5000.0
2015-08-20 12:10:00,88.6,88.66,88.45,88.53,30479.0,80.3977,80.4522,80.2616,80.3342,30479.0
2015-08-20 12:20:00,88.52,88.54,88.31,88.39,8957.0,80.3251,80.3433,80.1346,80.2072,8957.0
2015-08-20 12:30:00,88.37,88.51,88.32,88.48,9017.0,80.189,80.316,80.1436,80.2888,9017.0
2015-08-20 12:40:00,88.42,88.43,88.13,88.16,17196.0,80.2344,80.2435,79.9712,79.9985,17196.0
2015-08-20 12:50:00,88.14,88.16,87.33,87.89,105909.0,79.9803,79.9985,79.2453,79.7534,105909.0
2015-08-20 13:00:00,87.89,88.03,87.87,87.98,53211.0,79.7534,79.8805,79.7353,79.8351,53211.0
2015-08-20 13:10:00,87.97,88.01,87.58,87.76,20930.0,79.826,79.8623,79.4721,79.6355,20930.0
2015-08-20 13:20:00,87.82,87.88,87.63,87.79,28572.0,79.6899,79.7444,79.5175,79.6627,28572.0
2015-08-20 13:30:00,87.74,87.93,87.73,87.8,26746.0,79.6173,79.7897,79.6083,79.6718,26746.0
2015-08-20 13:40:00,87.82,87.84,87.67,87.79,27777.0,79.6899,79.7081,79.5538,79.6627,27777.0
2015-08-20 13:50:00,87.83,87.91,87.74,87.86,23400.0,79.699,79.7716,79.6173,79.7262,23400.0
2015-08-20 14:00:00,87.83,87.88,87.53,87.54,17900.0,79.699,79.7444,79.4268,79.4358,17900.0
2015-08-20 14:10:00,87.55,87.65,87.46,87.49,30871.0,79.4449,79.5357,79.3633,79.3905,30871.0
2015-08-20 14:20:00,87.48,87.71,87.47,87.56,38400.0,79.3814,79.5901,79.3723,79.454,38400.0
2015-08-20 14:30:00,87.53,87.59,87.3,87.5,20423.0,79.4268,79.4812,79.2181,79.3996,20423.0
2015-08-20 14:40:00,87.5,87.51,87.31,87.34,26337.0,79.3996,79.4086,79.2271,79.2544,26337.0
2015-08-20 14:50:00,87.35,87.38,87.0,87.13,36404.0,79.2634,79.2907,78.9458,79.0638,36404.0
2015-08-20 15:00:00,87.15,87.34,87.04,87.31,43047.0,79.082,79.2544,78.9821,79.2271,43047.0
2015-08-20 15:10:00,87.34,87.47,87.18,87.31,35809.0,79.2544,79.3723,79.1092,79.2271,35809.0
2015-08-20 15:20:00,87.35,87.56,87.3,87.55,31746.0,79.2634,79.454,79.2181,79.4449,31746.0
2015-08-20 15:30:00,87.55,87.96,87.53,87.83,56293.0,79.4449,79.817,79.4268,79.699,56293.0
2015-08-20 15:40:00,87.8,87.9,87.68,87.79,80091.0,79.6718,79.7625,79.5629,79.6627,80091.0
2015-08-20 15:50:00,87.77,87.79,87.44,87.45,166061.0,79.6446,79.6627,79.3451,79.3542,166061.0
2015-08-21 09:30:00,88.48,88.57,87.77,88.23,176321.0,80.2888,80.3705,79.6446,80.062,176321.0
2015-08-21 09:40:00,88.14,88.19,87.75,88.06,47919.0,79.9803,80.0257,79.6264,79.9077,47919.0
2015-08-21 09:50:00,88.05,88.58,88.02,88.56,50871.0,79.8986,80.3796,79.8714,80.3614,50871.0
2015-08-21 10:00:00,88.49,89.42,88.44,89.25,73219.0,80.2979,81.1418,80.2525,80.9875,73219.0
2015-08-21 10:10:00,89.22,89.24,88.76,88.97,94967.0,80.9603,80.9785,80.5429,80.7335,94967.0
2015-08-21 10:20:00,88.96,89.14,88.74,88.8,48186.0,80.7244,80.8877,80.5248,80.5792,48186.0
2015-08-21 10:30:00,88.78,88.85,88.19,88.27,38515.0,80.5611,80.6246,80.0257,80.0983,38515.0
2015-08-21 10:40:00,88.29,88.53,88.07,88.14,26478.0,80.1164,80.3342,79.9168,79.9803,26478.0
2015-08-21 10:50:00,88.16,88.37,87.91,88.05,24290.0,79.9985,80.189,79.7716,79.8986,24290.0
2015-08-21 11:00:00,88.03,88.03,87.42,87.45,65582.0,79.8805,79.8805,79.327,79.3542,65582.0
2015-08-21 11:10:00,87.45,87.73,87.28,87.69,75790.0,79.3542,79.6083,79.1999,79.572,75790.0
2015-08-21 11:20:00,87.75,87.91,87.5,87.54,43998.0,79.6264,79.7716,79.3996,79.4358,43998.0
2015-08-21 11:30:00,87.51,87.59,87.1,87.1,30949.0,79.4086,79.4812,79.0366,79.0366,30949.0
2015-08-21 11:40:00,87.06,87.28,86.92,87.28,30146.0,79.0003,79.1999,78.8732,79.1999,30146.0
2015-08-21 11:50:00,87.27,87.61,87.21,87.57,13315.0,79.1908,79.4994,79.1364,79.4631,13315.0
2015-08-21 12:00:00,87.61,88.13,87.61,88.08,30155.0,79.4994,79.9712,79.4994,79.9259,30155.0
2015-08-21 12:10:00,88.05,88.16,87.58,87.75,11583.0,79.8986,79.9985,79.4721,79.6264,11583.0
2015-08-21 12:20:00,87.75,87.75,87.38,87.46,5502.0,79.6264,79.6264,79.2907,79.3633,5502.0
2015-08-21 12:30:00,87.48,87.73,87.45,87.48,8928.0,79.3814,79.6083,79.3542,79.3814,8928.0
2015-08-21 12:40:00,87.42,87.44,87.21,87.26,11698.0,79.327,79.3451,79.1364,79.1818,11698.0
2015-08-21 12:50:00,87.26,87.28,86.84,86.84,13097.0,79.1818,79.1999,78.8007,78.8007,13097.0
2015-08-21 13:00:00,86.81,86.99,86.69,86.92,28367.0,78.7734,78.9368,78.6645,78.8732,28367.0
2015-08-21 13:10:00,86.83,87.07,86.82,86.96,6037.0,78.7916,79.0094,78.7825,78.9095,6037.0
2015-08-21 13:20:00,86.98,87.51,86.98,87.51,10747.0,78.9277,79.4086,78.9277,79.4086,10747.0
2015-08-21 13:30:00,87.5,87.53,87.27,87.4,104384.0,79.3996,79.4268,79.1908,79.3088,104384.0
2015-08-21 13:40:00,87.38,87.6,87.32,87.35,78216.0,79.2907,79.4903,79.2362,79.2634,78216.0
2015-08-21 13:50:00,87.33,87.49,87.29,87.49,63033.0,79.2453,79.3905,79.209,79.3905,63033.0
2015-08-21 14:00:00,87.49,87.57,87.35,87.37,32464.0,79.3905,79.4631,79.2634,79.2816,32464.0
2015-08-21 14:10:00,87.33,87.33,87.01,87.07,75088.0,79.2453,79.2453,78.9549,79.0094,75088.0
2015-08-21 14:20:00,87.09,87.11,86.93,87.06,24766.0,79.0275,79.0457,78.8823,79.0003,24766.0
2015-08-21 14:30:00,87.05,87.15,86.76,86.82,32691.0,78.9912,79.082,78.7281,78.7825,32691.0
2015-08-21 14:40:00,86.81,86.81,86.25,86.25,49489.0,78.7734,78.7734,78.2653,78.2653,49489.0
2015-08-21 14:50:00,86.28,86.41,86.08,86.31,37112.0,78.2925,78.4105,78.111,78.3197,37112.0
2015-08-21 15:00:00,86.3,86.43,86.11,86.12,19132.0,78.3106,78.4286,78.1382,78.1473,19132.0
2015-08-21 15:10:00,86.11,86.14,85.79,86.14,18064.0,78.1382,78.1655,77.8479,78.1655,18064.0
2015-08-21 15:20:00,86.08,86.28,85.97,86.17,49604.0,78.111,78.2925,78.0112,78.1927,49604.0
2015-08-21 15:30:00,86.15,86.18,85.84,85.95,60062.0,78.1745,78.2018,77.8932,77.993,60062.0
2015-08-21 15:40:00,86.01,86.44,85.96,86.36,58332.0,78.0475,78.4377,78.0021,78.3651,58332.0
2015-08-21 15:50:00,86.38,86.45,85.9,85.9,144708.0,78.3832,78.4468,77.9477,77.9477,144708.0
2015-08-24 09:30:00,84.44,84.49,82.07,83.81,259963.0,76.6228,76.6682,74.4722,76.0512,259963.0
2015-08-24 09:40:00,84.04,85.0,84.0,84.61,139825.0,76.2599,77.131,76.2236,76.7771,139825.0
2015-08-24 09:50:00,84.55,85.02,83.69,84.97,111283.0,76.7227,77.1491,75.9423,77.1038,111283.0
2015-08-24 10:00:00,85.0,86.31,84.91,86.11,118266.0,77.131,78.3197,77.0493,78.1382,118266.0
2015-08-24 10:10:00,86.11,87.14,85.96,87.05,86097.0,78.1382,79.0729,78.0021,78.9912,86097.0
2015-08-24 10:20:00,86.98,88.25,86.95,87.09,139287.0,78.9277,80.0801,78.9005,79.0275,139287.0
2015-08-24 10:30:00,87.09,88.12,86.83,87.97,83995.0,79.0275,79.9622,78.7916,79.826,83995.0
2015-08-24 10:40:00,88.01,88.04,86.96,87.21,114128.0,79.8623,79.8896,78.9095,79.1364,114128.0
2015-08-24 10:50:00,87.24,87.8,87.15,87.36,54093.0,79.1636,79.6718,79.082,79.2725,54093.0
2015-08-24 11:00:00,87.38,87.51,86.91,86.97,68705.0,79.2907,79.4086,78.8642,78.9186,68705.0
2015-08-24 11:10:00,86.96,86.99,86.29,86.77,57109.0,78.9095,78.9368,78.3016,78.7371,57109.0
2015-08-24 11:20:00,86.76,86.87,86.43,86.59,32832.0,78.7281,78.8279,78.4286,78.5738,32832.0
2015-08-24 11:30:00,86.57,87.11,86.48,86.86,29510.0,78.5556,79.0457,78.474,78.8188,29510.0
2015-08-24 11:40:00,86.97,87.46,86.77,87.43,52867.0,78.9186,79.3633,78.7371,79.336,52867.0
2015-08-24 11:50:00,87.43,88.44,87.43,88.31,38503.0,79.336,80.2525,79.336,80.1346,38503.0
2015-08-24 12:00:00,88.39,88.4,87.6,88.23,21216.0,80.2072,80.2162,79.4903,80.062,21216.0
2015-08-24 12:10:00,88.27,88.76,88.27,88.49,17165.0,80.0983,80.5429,80.0983,80.2979,17165.0
2015-08-24 12:20:00,88.52,88.65,88.34,88.36,41408.0,80.3251,80.4431,80.1618,80.1799,41408.0
2015-08-24 12:30:00,88.32,88.67,88.03,88.58,38252.0,80.1436,80.4612,79.8805,80.3796,38252.0
2015-08-24 12:40:00,88.57,88.58,87.85,87.98,36415.0,80.3705,80.3796,79.7172,79.8351,36415.0
2015-08-24 12:50:00,87.98,88.44,87.85,88.01,33338.0,79.8351,80.2525,79.7172,79.8623,33338.0
2015-08-24 13:00:00,88.1,88.51,88.02,88.51,18180.0,79.944,80.316,79.8714,80.316,18180.0
2015-08-24 13:10:00,88.5,88.6,88.33,88.53,20577.0,80.307,80.3977,80.1527,80.3342,20577.0
2015-08-24 13:20:00,88.51,88.6,87.84,87.91,34183.0,80.316,80.3977,79.7081,79.7716,34183.0
2015-08-24 13:30:00,87.95,87.96,87.29,87.29,20318.0,79.8079,79.817,79.209,79.209,20318.0
2015-08-24 13:40:00,87.38,87.73,87.18,87.73,22755.0,79.2907,79.6083,79.1092,79.6083,22755.0
2015-08-24 13:50:00,87.73,87.76,87.21,87.3,18411.0,79.6083,79.6355,79.1364,79.2181,18411.0
2015-08-24 14:00:00,87.29,87.59,87.26,87.33,18441.0,79.209,79.4812,79.1818,79.2453,18441.0
2015-08-24 14:10:00,87.36,87.47,86.55,87.14,75822.0,79.2725,79.3723,78.5375,79.0729,75822.0
2015-08-24 14:20:00,87.17,87.35,86.75,86.75,31835.0,79.1001,79.2634,78.719,78.719,31835.0
2015-08-24 14:30:00,86.76,87.29,86.73,87.06,56684.0,78.7281,79.209,78.7008,79.0003,56684.0
2015-08-24 14:40:00,87.0,87.0,86.35,86.4,16007.0,78.9458,78.9458,78.356,78.4014,16007.0
2015-08-24 14:50:00,86.44,86.53,85.5,85.69,87149.0,78.4377,78.5194,77.5847,77.7571,87149.0
2015-08-24 15:00:00,85.66,86.34,85.29,86.33,50944.0,77.7299,78.3469,77.3941,78.3379,50944.0
2015-08-24 15:10:00,86.25,86.34,85.23,85.23,91296.0,78.2653,78.3469,77.3397,77.3397,91296.0
2015-08-24 15:20:00,85.32,85.33,84.83,85.01,101230.0,77.4214,77.4304,76.9767,77.1401,101230.0
2015-08-24 15:30:00,84.94,86.48,84.85,86.42,63976.0,77.0765,78.474,76.9949,78.4195,63976.0
2015-08-24 15:40:00,86.41,87.08,85.98,86.18,113204.0,78.4105,79.0184,78.0203,78.2018,113204.0
2015-08-24 15:50:00,86.18,86.56,84.75,85.12,303640.0,78.2018,78.5466,76.9041,77.2399,303640.0
2015-08-25 09:30:00,91.15,91.27,90.14,90.37,173927.0,82.7116,82.8205,81.7951,82.0039,173927.0
2015-08-25 09:40:00,90.37,90.46,89.67,90.18,131536.0,82.0039,82.0855,81.3687,81.8314,131536.0
2015-08-25 09:50:00,90.19,90.49,90.04,90.38,135305.0,81.8405,82.1127,81.7044,82.0129,135305.0
2015-08-25 10:00:00,90.34,90.46,89.88,90.15,91749.0,81.9766,82.0855,81.5592,81.8042,91749.0
2015-08-25 10:10:00,90.12,90.18,89.83,89.88,54270.0,81.777,81.8314,81.5138,81.5592,54270.0
2015-08-25 10:20:00,89.89,90.03,89.74,89.94,71698.0,81.5683,81.6953,81.4322,81.6137,71698.0
2015-08-25 10:30:00,89.97,90.17,89.79,90.05,41147.0,81.6409,81.8224,81.4776,81.7135,41147.0
2015-08-25 10:40:00,90.17,90.46,89.92,89.95,52144.0,81.8224,82.0855,81.5955,81.6227,52144.0
2015-08-25 10:50:00,89.98,90.22,89.7,89.85,44584.0,81.65,81.8677,81.3959,81.532,44584.0
2015-08-25 11:00:00,89.86,90.19,89.84,90.04,21837.0,81.5411,81.8405,81.5229,81.7044,21837.0
2015-08-25 11:10:00,90.07,90.62,90.07,90.52,26451.0,81.7316,82.2307,81.7316,82.14,26451.0
2015-08-25 11:20:00,90.46,90.72,90.22,90.22,22997.0,82.0855,82.3215,81.8677,81.8677,22997.0
2015-08-25 11:30:00,90.2,90.2,89.89,89.89,24864.0,81.8496,81.8496,81.5683,81.5683,24864.0
2015-08-25 11:40:00,89.87,89.9,89.59,89.8,16939.0,81.5501,81.5774,81.2961,81.4866,16939.0
2015-08-25 11:50:00,89.78,89.8,89.26,89.29,12363.0,81.4685,81.4866,80.9966,81.0238,12363.0
2015-08-25 12:00:00,89.25,89.51,89.2,89.51,8520.0,80.9875,81.2235,80.9422,81.2235,8520.0
2015-08-25 12:10:00,89.53,89.57,89.23,89.25,7484.0,81.2416,81.2779,80.9694,80.9875,7484.0
2015-08-25 12:20:00,89.22,89.56,89.21,89.36,6414.0,80.9603,81.2688,80.9512,81.0874,6414.0
2015-08-25 12:30:00,89.36,89.46,89.0,89.02,10321.0,81.0874,81.1781,80.7607,80.7788,10321.0
2015-08-25 12:40:00,89.07,89.42,89.06,89.37,12791.0,80.8242,81.1418,80.8151,81.0964,12791.0
2015-08-25 12:50:00,89.36,89.47,89.03,89.07,6744.0,81.0874,81.1872,80.7879,80.8242,6744.0
2015-08-25 13:00:00,89.0,89.07,88.78,88.97,11492.0,80.7607,80.8242,80.5611,80.7335,11492.0
2015-08-25 13:10:00,88.92,88.93,88.46,88.55,10484.0,80.6881,80.6972,80.2707,80.3523,10484.0
2015-08-25 13:20:00,88.56,88.57,87.76,87.78,29914.0,80.3614,80.3705,79.6355,79.6536,29914.0
2015-08-25 13:30:00,87.8,88.21,87.73,88.1,26430.0,79.6718,80.0438,79.6083,79.944,26430.0
2015-08-25 13:40:00,88.01,88.09,87.65,87.78,28070.0,79.8623,79.9349,79.5357,79.6536,28070.0
2015-08-25 13:50:00,87.77,88.35,87.77,88.06,9700.0,79.6446,80.1709,79.6446,79.9077,9700.0
2015-08-25 14:00:00,88.01,88.23,87.95,87.95,9535.0,79.8623,80.062,79.8079,79.8079,9535.0
2015-08-25 14:10:00,87.93,87.99,87.69,87.93,23725.0,79.7897,79.8442,79.572,79.7897,23725.0
2015-08-25 14:20:00,87.89,88.23,87.81,88.04,10018.0,79.7534,80.062,79.6809,79.8896,10018.0
2015-08-25 14:30:00,87.98,88.15,87.75,87.84,113992.0,79.8351,79.9894,79.6264,79.7081,113992.0
2015-08-25 14:40:00,87.81,88.16,87.76,88.16,16895.0,79.6809,79.9985,79.6355,79.9985,16895.0
2015-08-25 14:50:00,88.21,88.49,88.21,88.28,15245.0,80.0438,80.2979,80.0438,80.1073,15245.0
2015-08-25 15:00:00,88.23,88.36,87.89,87.98,19415.0,80.062,80.1799,79.7534,79.8351,19415.0
2015-08-25 15:10:00,87.98,88.05,87.57,87.63,20903.0,79.8351,79.8986,79.4631,79.5175,20903.0
2015-08-25 15:20:00,87.65,87.66,87.32,87.42,39713.0,79.5357,79.5447,79.2362,79.327,39713.0
2015-08-25 15:30:00,87.32,87.43,86.91,86.95,38598.0,79.2362,79.336,78.8642,78.9005,38598.0
2015-08-25 15:40:00,86.89,87.13,86.36,86.65,78212.0,78.846,79.0638,78.3651,78.6282,78212.0
2015-08-25 15:50:00,86.57,87.24,86.38,87.02,222749.0,78.5556,79.1636,78.3832,78.964,222749.0
2015-08-26 09:30:00,89.27,89.3,88.15,88.64,156496.0,81.0057,81.0329,79.9894,80.434,156496.0
2015-08-26 09:40:00,88.62,88.65,87.85,88.4,75528.0,80.4159,80.4431,79.7172,80.2162,75528.0
2015-08-26 09:50:00,88.44,88.44,87.8,88.35,74263.0,80.2525,80.2525,79.6718,80.1709,74263.0
2015-08-26 10:00:00,88.31,88.73,88.01,88.26,59427.0,80.1346,80.5157,79.8623,80.0892,59427.0
2015-08-26 10:10:00,88.2,88.42,87.46,87.54,40292.0,80.0347,80.2344,79.3633,79.4358,40292.0
2015-08-26 10:20:00,87.38,88.22,87.23,88.2,55616.0,79.2907,80.0529,79.1545,80.0347,55616.0
2015-08-26 10:30:00,88.2,88.55,87.9,88.01,35294.0,80.0347,80.3523,79.7625,79.8623,35294.0
2015-08-26 10:40:00,87.9,88.06,87.55,87.86,22913.0,79.7625,79.9077,79.4449,79.7262,22913.0
2015-08-26 10:50:00,87.88,88.26,87.65,87.65,61868.0,79.7444,80.0892,79.5357,79.5357,61868.0
2015-08-26 11:00:00,87.76,88.03,87.53,87.75,16337.0,79.6355,79.8805,79.4268,79.6264,16337.0
2015-08-26 11:10:00,87.69,87.95,87.44,87.91,17173.0,79.572,79.8079,79.3451,79.7716,17173.0
2015-08-26 11:20:00,87.86,88.11,87.79,87.92,35909.0,79.7262,79.9531,79.6627,79.7807,35909.0
2015-08-26 11:30:00,87.91,87.91,87.28,87.28,29333.0,79.7716,79.7716,79.1999,79.1999,29333.0
2015-08-26 11:40:00,87.23,87.67,87.2,87.23,15232.0,79.1545,79.5538,79.1273,79.1545,15232.0
2015-08-26 11:50:00,87.31,87.47,87.11,87.21,12453.0,79.2271,79.3723,79.0457,79.1364,12453.0
2015-08-26 12:00:00,87.1,87.28,86.96,87.16,14723.0,79.0366,79.1999,78.9095,79.091,14723.0
2015-08-26 12:10:00,87.2,87.27,86.96,87.06,11337.0,79.1273,79.1908,78.9095,79.0003,11337.0
2015-08-26 12:20:00,87.09,87.17,86.76,86.84,13155.0,79.0275,79.1001,78.7281,78.8007,13155.0
2015-08-26 12:30:00,86.83,86.88,86.56,86.56,7100.0,78.7916,78.8369,78.5466,78.5466,7100.0
2015-08-26 12:40:00,86.59,86.59,86.25,86.58,17680.0,78.5738,78.5738,78.2653,78.5647,17680.0
2015-08-26 12:50:00,86.53,86.75,86.4,86.75,17220.0,78.5194,78.719,78.4014,78.719,17220.0
2015-08-26 13:00:00,86.8,87.09,86.58,86.61,6619.0,78.7644,79.0275,78.5647,78.5919,6619.0
2015-08-26 13:10:00,86.61,86.82,86.48,86.75,24407.0,78.5919,78.7825,78.474,78.719,24407.0
2015-08-26 13:20:00,86.8,87.58,86.78,87.58,12794.0,78.7644,79.4721,78.7462,79.4721,12794.0
2015-08-26 13:30:00,87.62,87.95,87.31,87.92,10967.0,79.5084,79.8079,79.2271,79.7807,10967.0
2015-08-26 13:40:00,87.82,87.88,87.26,87.32,11245.0,79.6899,79.7444,79.1818,79.2362,11245.0
2015-08-26 13:50:00,87.37,87.89,87.35,87.64,46449.0,79.2816,79.7534,79.2634,79.5266,46449.0
2015-08-26 14:00:00,87.65,87.67,87.35,87.66,21426.0,79.5357,79.5538,79.2634,79.5447,21426.0
2015-08-26 14:10:00,87.7,87.7,86.84,86.94,12518.0,79.581,79.581,78.8007,78.8914,12518.0
2015-08-26 14:20:00,86.96,87.12,86.93,87.1,9544.0,78.9095,79.0547,78.8823,79.0366,9544.0
2015-08-26 14:30:00,87.11,87.49,86.95,87.43,15568.0,79.0457,79.3905,78.9005,79.336,15568.0
2015-08-26 14:40:00,87.48,87.91,87.48,87.6,15200.0,79.3814,79.7716,79.3814,79.4903,15200.0
2015-08-26 14:50:00,87.59,87.74,87.41,87.68,28200.0,79.4812,79.6173,79.3179,79.5629,28200.0
2015-08-26 15:00:00,87.68,88.22,87.45,88.21,22480.0,79.5629,80.0529,79.3542,80.0438,22480.0
2015-08-26 15:10:00,88.21,88.56,87.97,88.51,66306.0,80.0438,80.3614,79.826,80.316,66306.0
2015-08-26 15:20:00,88.54,88.56,88.14,88.16,29474.0,80.3433,80.3614,79.9803,79.9985,29474.0
2015-08-26 15:30:00,88.19,88.22,87.89,87.92,109514.0,80.0257,80.0529,79.7534,79.7807,109514.0
2015-08-26 15:40:00,87.92,88.25,87.85,87.98,227468.0,79.7807,80.0801,79.7172,79.8351,227468.0
2015-08-26 15:50:00,88.01,88.5,87.95,88.4,327300.0,79.8623,80.307,79.8079,80.2162,327300.0
2015-08-27 09:30:00,91.17,91.67,90.84,91.28,126768.0,82.7298,83.1835,82.4303,82.8296,126768.0
2015-08-27 09:40:00,91.34,91.47,90.78,90.78,122213.0,82.8841,83.002,82.3759,82.3759,122213.0
2015-08-27 09:50:00,90.84,91.07,90.67,91.05,189715.0,82.4303,82.6391,82.2761,82.6209,189715.0
2015-08-27 10:00:00,91.05,91.06,90.55,90.91,64543.0,82.6209,82.63,82.1672,82.4939,64543.0
2015-08-27 10:10:00,90.93,91.16,90.61,90.89,34018.0,82.512,82.7207,82.2216,82.4757,34018.0
2015-08-27 10:20:00,90.88,90.93,90.7,90.73,43901.0,82.4666,82.512,82.3033,82.3305,43901.0
2015-08-27 10:30:00,90.79,90.86,90.47,90.68,60534.0,82.385,82.4485,82.0946,82.2852,60534.0
2015-08-27 10:40:00,90.72,90.91,90.63,90.91,20979.0,82.3215,82.4939,82.2398,82.4939,20979.0
2015-08-27 10:50:00,90.96,91.0,90.62,91.0,22380.0,82.5392,82.5755,82.2307,82.5755,22380.0
2015-08-27 11:00:00,90.92,91.4,90.85,91.22,34295.0,82.5029,82.9385,82.4394,82.7752,34295.0
2015-08-27 11:10:00,91.17,91.34,91.02,91.17,42239.0,82.7298,82.8841,82.5937,82.7298,42239.0
2015-08-27 11:20:00,91.21,91.27,90.97,91.06,37589.0,82.7661,82.8205,82.5483,82.63,37589.0
2015-08-27 11:30:00,91.11,91.11,90.85,90.85,28978.0,82.6754,82.6754,82.4394,82.4394,28978.0
2015-08-27 11:40:00,90.85,91.19,90.85,91.19,24278.0,82.4394,82.7479,82.4394,82.7479,24278.0
2015-08-27 11:50:00,91.14,91.18,91.01,91.15,14657.0,82.7026,82.7389,82.5846,82.7116,14657.0
2015-08-27 12:00:00,91.15,91.34,91.15,91.24,17686.0,82.7116,82.8841,82.7116,82.7933,17686.0
2015-08-27 12:10:00,91.28,91.44,91.17,91.36,13171.0,82.8296,82.9748,82.7298,82.9022,13171.0
2015-08-27 12:20:00,91.34,91.56,91.32,91.55,17454.0,82.8841,83.0837,82.8659,83.0746,17454.0
2015-08-27 12:30:00,91.55,91.57,91.33,91.45,9613.0,83.0746,83.0928,82.875,82.9839,9613.0
2015-08-27 12:40:00,91.38,91.43,91.01,91.31,16022.0,82.9204,82.9657,82.5846,82.8568,16022.0
2015-08-27 12:50:00,91.33,91.5,91.3,91.4,12477.0,82.875,83.0292,82.8478,82.9385,12477.0
2015-08-27 13:00:00,91.45,91.47,91.3,91.39,18586.0,82.9839,83.002,82.8478,82.9294,18586.0
2015-08-27 13:10:00,91.41,91.54,91.33,91.49,16645.0,82.9476,83.0655,82.875,83.0202,16645.0
2015-08-27 13:20:00,91.45,91.5,91.12,91.26,14000.0,82.9839,83.0292,82.6844,82.8115,14000.0
2015-08-27 13:30:00,91.28,91.45,91.23,91.23,20599.0,82.8296,82.9839,82.7842,82.7842,20599.0
2015-08-27 13:40:00,91.28,91.44,91.24,91.37,23737.0,82.8296,82.9748,82.7933,82.9113,23737.0
2015-08-27 13:50:00,91.35,91.67,91.31,91.67,21521.0,82.8931,83.1835,82.8568,83.1835,21521.0
2015-08-27 14:00:00,91.59,91.62,91.48,91.48,9648.0,83.1109,83.1381,83.0111,83.0111,9648.0
2015-08-27 14:10:00,91.47,91.51,91.02,91.16,15743.0,83.002,83.0383,82.5937,82.7207,15743.0
2015-08-27 14:20:00,91.19,91.38,91.03,91.03,40011.0,82.7479,82.9204,82.6028,82.6028,40011.0
2015-08-27 14:30:00,91.06,91.52,91.01,91.44,38198.0,82.63,83.0474,82.5846,82.9748,38198.0
2015-08-27 14:40:00,91.41,91.45,91.06,91.06,43684.0,82.9476,82.9839,82.63,82.63,43684.0
2015-08-27 14:50:00,91.13,91.2,90.67,90.84,61605.0,82.6935,82.757,82.2761,82.4303,61605.0
2015-08-27 15:00:00,90.83,91.05,90.74,91.05,117961.0,82.4213,82.6209,82.3396,82.6209,117961.0
2015-08-27 15:10:00,91.05,91.1,90.7,91.03,40594.0,82.6209,82.6663,82.3033,82.6028,40594.0
2015-08-27 15:20:00,91.02,91.59,90.92,91.53,60604.0,82.5937,83.1109,82.5029,83.0565,60604.0
2015-08-27 15:30:00,91.61,91.79,91.07,91.2,44623.0,83.1291,83.2924,82.6391,82.757,44623.0
2015-08-27 15:40:00,91.19,91.67,91.1,91.58,48395.0,82.7479,83.1835,82.6663,83.1018,48395.0
2015-08-27 15:50:00,91.64,91.93,91.46,91.87,92518.0,83.1563,83.4194,82.9929,83.365,92518.0
2015-08-28 09:30:00,92.49,93.13,92.28,92.93,86104.0,83.9276,84.5083,83.737,84.3269,86104.0
2015-08-28 09:40:00,92.95,92.95,92.41,92.47,56026.0,84.345,84.345,83.855,83.9094,56026.0
2015-08-28 09:50:00,92.5,92.62,92.1,92.23,49763.0,83.9367,84.0456,83.5737,83.6917,49763.0
2015-08-28 10:00:00,92.16,92.23,91.69,91.91,73520.0,83.6281,83.6917,83.2017,83.4013,73520.0
2015-08-28 10:10:00,91.9,92.06,91.75,91.91,34217.0,83.3922,83.5374,83.2561,83.4013,34217.0
2015-08-28 10:20:00,91.89,92.22,91.85,92.05,35086.0,83.3831,83.6826,83.3468,83.5283,35086.0
2015-08-28 10:30:00,92.11,92.5,92.0,92.0,25831.0,83.5828,83.9367,83.483,83.483,25831.0
2015-08-28 10:40:00,92.02,92.1,91.72,91.76,22115.0,83.5011,83.5737,83.2289,83.2652,22115.0
2015-08-28 10:50:00,91.78,92.14,91.64,92.04,11493.0,83.2833,83.61,83.1563,83.5193,11493.0
2015-08-28 11:00:00,92.04,92.32,92.02,92.14,10847.0,83.5193,83.7733,83.5011,83.61,10847.0
2015-08-28 11:10:00,92.26,92.55,92.26,92.53,60270.0,83.7189,83.982,83.7189,83.9639,60270.0
2015-08-28 11:20:00,92.56,92.7,92.44,92.57,22673.0,83.9911,84.1182,83.8822,84.0002,22673.0
2015-08-28 11:30:00,92.58,92.63,92.33,92.55,15308.0,84.0093,84.0546,83.7824,83.982,15308.0
2015-08-28 11:40:00,92.46,92.51,92.11,92.22,19333.0,83.9004,83.9457,83.5828,83.6826,19333.0
2015-08-28 11:50:00,92.21,92.36,91.54,91.8,9100.0,83.6735,83.8096,83.0655,83.3015,9100.0
2015-08-28 12:00:00,91.87,92.13,91.8,92.0,5806.0,83.365,83.6009,83.3015,83.483,5806.0
2015-08-28 12:10:00,91.92,92.18,91.88,92.01,2640.0,83.4104,83.6463,83.3741,83.492,2640.0
2015-08-28 12:20:00,92.0,92.18,91.97,92.18,5889.0,83.483,83.6463,83.4557,83.6463,5889.0
2015-08-28 12:30:00,92.2,92.27,92.08,92.08,14299.0,83.6644,83.728,83.5556,83.5556,14299.0
2015-08-28 12:40:00,92.13,92.23,92.05,92.19,6087.0,83.6009,83.6917,83.5283,83.6554,6087.0
2015-08-28 12:50:00,92.27,92.27,92.18,92.25,11029.0,83.728,83.728,83.6463,83.7098,11029.0
2015-08-28 13:00:00,92.19,92.31,92.18,92.28,8044.0,83.6554,83.7643,83.6463,83.737,8044.0
2015-08-28 13:10:00,92.3,92.35,92.26,92.31,2600.0,83.7552,83.8006,83.7189,83.7643,2600.0
2015-08-28 13:20:00,92.29,92.29,92.0,92.03,8950.0,83.7461,83.7461,83.483,83.5102,8950.0
2015-08-28 13:30:00,91.95,92.1,91.7,91.7,11819.0,83.4376,83.5737,83.2107,83.2107,11819.0
2015-08-28 13:40:00,91.66,92.0,91.66,91.89,4529.0,83.1744,83.483,83.1744,83.3831,4529.0
2015-08-28 13:50:00,91.94,92.16,91.94,91.95,3600.0,83.4285,83.6281,83.4285,83.4376,3600.0
2015-08-28 14:00:00,91.94,92.25,91.94,92.22,6886.0,83.4285,83.7098,83.4285,83.6826,6886.0
2015-08-28 14:10:00,92.22,92.23,91.85,91.85,7190.0,83.6826,83.6917,83.3468,83.3468,7190.0
2015-08-28 14:20:00,91.88,92.0,91.77,91.88,3603.0,83.3741,83.483,83.2743,83.3741,3603.0
2015-08-28 14:30:00,91.93,91.93,91.7,91.85,8613.0,83.4194,83.4194,83.2107,83.3468,8613.0
2015-08-28 14:40:00,91.84,92.14,91.78,91.99,8570.0,83.3378,83.61,83.2833,83.4739,8570.0
2015-08-28 14:50:00,92.05,92.09,91.91,91.99,5140.0,83.5283,83.5646,83.4013,83.4739,5140.0
2015-08-28 15:00:00,91.96,91.99,91.78,91.97,13201.0,83.4467,83.4739,83.2833,83.4557,13201.0
2015-08-28 15:10:00,91.91,91.94,91.74,91.86,11882.0,83.4013,83.4285,83.247,83.3559,11882.0
2015-08-28 15:20:00,91.88,91.9,91.64,91.76,14979.0,83.3741,83.3922,83.1563,83.2652,14979.0
2015-08-28 15:30:00,91.69,91.78,91.53,91.6,22149.0,83.2017,83.2833,83.0565,83.12,22149.0
2015-08-28 15:40:00,91.52,91.69,91.43,91.59,34032.0,83.0474,83.2017,82.9657,83.1109,34032.0
2015-08-28 15:50:00,91.59,92.01,91.59,92.0,47603.0,83.1109,83.492,83.1109,83.483,47603.0
2015-08-31 09:30:00,91.36,91.75,91.27,91.39,72812.0,82.9022,83.2561,82.8205,82.9294,72812.0
2015-08-31 09:40:00,91.29,91.5,91.13,91.22,40019.0,82.8387,83.0292,82.6935,82.7752,40019.0
2015-08-31 09:50:00,91.23,91.43,91.08,91.1,37792.0,82.7842,82.9657,82.6481,82.6663,37792.0
2015-08-31 10:00:00,91.15,91.26,90.87,91.26,27040.0,82.7116,82.8115,82.4576,82.8115,27040.0
2015-08-31 10:10:00,91.27,91.55,91.17,91.47,31378.0,82.8205,83.0746,82.7298,83.002,31378.0
2015-08-31 10:20:00,91.49,91.49,91.24,91.32,18796.0,83.0202,83.0202,82.7933,82.8659,18796.0
2015-08-31 10:30:00,91.31,91.44,91.02,91.44,36372.0,82.8568,82.9748,82.5937,82.9748,36372.0
2015-08-31 10:40:00,91.42,91.48,91.1,91.13,13260.0,82.9567,83.0111,82.6663,82.6935,13260.0
2015-08-31 10:50:00,91.15,91.18,90.87,90.88,16035.0,82.7116,82.7389,82.4576,82.4666,16035.0
2015-08-31 11:00:00,90.89,90.99,90.72,90.93,37985.0,82.4757,82.5665,82.3215,82.512,37985.0
2015-08-31 11:10:00,90.91,91.15,90.82,90.95,32056.0,82.4939,82.7116,82.4122,82.5302,32056.0
2015-08-31 11:20:00,90.94,91.43,90.81,91.43,30987.0,82.5211,82.9657,82.4031,82.9657,30987.0
2015-08-31 11:30:00,91.45,91.52,91.33,91.38,11175.0,82.9839,83.0474,82.875,82.9204,11175.0
2015-08-31 11:40:00,91.45,91.74,91.45,91.54,8950.0,82.9839,83.247,82.9839,83.0655,8950.0
2015-08-31 11:50:00,91.55,91.57,91.23,91.43,5436.0,83.0746,83.0928,82.7842,82.9657,5436.0
2015-08-31 12:00:00,91.4,91.54,91.39,91.45,7826.0,82.9385,83.0655,82.9294,82.9839,7826.0
2015-08-31 12:10:00,91.36,91.53,91.22,91.53,11270.0,82.9022,83.0565,82.7752,83.0565,11270.0
2015-08-31 12:20:00,91.57,91.62,91.47,91.62,4031.0,83.0928,83.1381,83.002,83.1381,4031.0
2015-08-31 12:30:00,91.66,91.91,91.57,91.91,7340.0,83.1744,83.4013,83.0928,83.4013,7340.0
2015-08-31 12:40:00,91.91,91.98,91.68,91.74,20339.0,83.4013,83.4648,83.1926,83.247,20339.0
2015-08-31 12:50:00,91.78,91.97,91.74,91.74,11600.0,83.2833,83.4557,83.247,83.247,11600.0
2015-08-31 13:00:00,91.73,92.08,91.73,91.94,7250.0,83.238,83.5556,83.238,83.4285,7250.0
2015-08-31 13:10:00,91.9,92.05,91.81,91.9,7000.0,83.3922,83.5283,83.3105,83.3922,7000.0
2015-08-31 13:20:00,91.9,91.93,91.68,91.77,7926.0,83.3922,83.4194,83.1926,83.2743,7926.0
2015-08-31 13:30:00,91.77,91.82,91.51,91.59,3800.0,83.2743,83.3196,83.0383,83.1109,3800.0
2015-08-31 13:40:00,91.6,91.68,91.45,91.47,7600.0,83.12,83.1926,82.9839,83.002,7600.0
2015-08-31 13:50:00,91.45,91.52,91.38,91.4,6490.0,82.9839,83.0474,82.9204,82.9385,6490.0
2015-08-31 14:00:00,91.39,91.55,91.06,91.06,8800.0,82.9294,83.0746,82.63,82.63,8800.0
2015-08-31 14:10:00,91.07,91.07,90.85,90.96,13334.0,82.6391,82.6391,82.4394,82.5392,13334.0
2015-08-31 14:20:00,91.04,91.17,91.01,91.12,2834.0,82.6118,82.7298,82.5846,82.6844,2834.0
2015-08-31 14:30:00,91.09,91.25,91.03,91.14,9640.0,82.6572,82.8024,82.6028,82.7026,9640.0
2015-08-31 14:40:00,91.17,91.25,91.02,91.05,5535.0,82.7298,82.8024,82.5937,82.6209,5535.0
2015-08-31 14:50:00,90.94,90.98,90.8,90.96,8700.0,82.5211,82.5574,82.394,82.5392,8700.0
2015-08-31 15:00:00,91.0,91.27,90.95,91.22,9061.0,82.5755,82.8205,82.5302,82.7752,9061.0
2015-08-31 15:10:00,91.25,91.25,91.1,91.16,24092.0,82.8024,82.8024,82.6663,82.7207,24092.0
2015-08-31 15:20:00,91.11,91.22,91.06,91.12,15545.0,82.6754,82.7752,82.63,82.6844,15545.0
2015-08-31 15:30:00,91.14,91.46,91.11,91.25,14116.0,82.7026,82.9929,82.6754,82.8024,14116.0
2015-08-31 15:40:00,91.24,91.46,91.22,91.27,13402.0,82.7933,82.9929,82.7752,82.8205,13402.0
2015-08-31 15:50:00,91.32,91.34,90.96,91.05,47553.0,82.8659,82.8841,82.5392,82.6209,47553.0
2015-09-01 09:30:00,89.76,90.4,89.72,90.23,52813.0,81.4503,82.0311,81.414,81.8768,52813.0
2015-09-01 09:40:00,90.24,90.54,90.02,90.17,31817.0,81.8859,82.1581,81.6863,81.8224,31817.0
2015-09-01 09:50:00,90.16,90.22,89.88,89.95,29650.0,81.8133,81.8677,81.5592,81.6227,29650.0
2015-09-01 10:00:00,89.94,90.12,89.7,89.81,26206.0,81.6137,81.777,81.3959,81.4957,26206.0
2015-09-01 10:10:00,89.85,90.11,89.73,90.01,19644.0,81.532,81.7679,81.4231,81.6772,19644.0
2015-09-01 10:20:00,90.03,90.34,89.91,90.34,15383.0,81.6953,81.9766,81.5864,81.9766,15383.0
2015-09-01 10:30:00,90.32,90.58,90.16,90.41,18062.0,81.9585,82.1944,81.8133,82.0402,18062.0
2015-09-01 10:40:00,90.39,90.4,90.0,90.12,20501.0,82.022,82.0311,81.6681,81.777,20501.0
2015-09-01 10:50:00,90.05,90.05,89.77,90.0,24096.0,81.7135,81.7135,81.4594,81.6681,24096.0
2015-09-01 11:00:00,90.06,90.1,89.75,90.01,18330.0,81.7226,81.7589,81.4413,81.6772,18330.0
2015-09-01 11:10:00,89.93,90.3,89.91,90.27,9037.0,81.6046,81.9403,81.5864,81.9131,9037.0
2015-09-01 11:20:00,90.22,90.44,90.09,90.15,13909.0,81.8677,82.0674,81.7498,81.8042,13909.0
2015-09-01 11:30:00,90.15,90.34,90.14,90.23,7259.0,81.8042,81.9766,81.7951,81.8768,7259.0
2015-09-01 11:40:00,90.18,90.28,90.02,90.28,1600.0,81.8314,81.9222,81.6863,81.9222,1600.0
2015-09-01 11:50:00,90.32,90.34,90.14,90.18,4136.0,81.9585,81.9766,81.7951,81.8314,4136.0
2015-09-01 12:00:00,90.18,90.22,89.7,89.71,25138.0,81.8314,81.8677,81.3959,81.405,25138.0
2015-09-01 12:10:00,89.7,89.75,89.42,89.63,31524.0,81.3959,81.4413,81.1418,81.3324,31524.0
2015-09-01 12:20:00,89.56,89.64,89.51,89.59,7529.0,81.2688,81.3414,81.2235,81.2961,7529.0
2015-09-01 12:30:00,89.54,89.55,89.37,89.53,11248.0,81.2507,81.2598,81.0964,81.2416,11248.0
2015-09-01 12:40:00,89.58,89.6,89.22,89.35,28729.0,81.287,81.3051,80.9603,81.0783,28729.0
2015-09-01 12:50:00,89.33,89.33,89.04,89.2,18362.0,81.0601,81.0601,80.797,80.9422,18362.0
2015-09-01 13:00:00,89.19,89.49,89.12,89.16,10836.0,80.9331,81.2053,80.8696,80.9059,10836.0
2015-09-01 13:10:00,89.08,89.21,88.92,89.0,42328.0,80.8333,80.9512,80.6881,80.7607,42328.0
2015-09-01 13:20:00,89.02,89.62,89.01,89.53,10322.0,80.7788,81.3233,80.7698,81.2416,10322.0
2015-09-01 13:30:00,89.48,89.68,89.43,89.57,9937.0,81.1963,81.3777,81.1509,81.2779,9937.0
2015-09-01 13:40:00,89.56,89.76,89.48,89.7,5466.0,81.2688,81.4503,81.1963,81.3959,5466.0
2015-09-01 13:50:00,89.73,89.81,89.67,89.71,4220.0,81.4231,81.4957,81.3687,81.405,4220.0
2015-09-01 14:00:00,89.75,89.75,89.37,89.37,13403.0,81.4413,81.4413,81.0964,81.0964,13403.0
2015-09-01 14:10:00,89.36,89.41,89.0,89.0,7000.0,81.0874,81.1327,80.7607,80.7607,7000.0
2015-09-01 14:20:00,89.0,89.34,89.0,89.19,10194.0,80.7607,81.0692,80.7607,80.9331,10194.0
2015-09-01 14:30:00,89.13,89.58,89.1,89.58,5100.0,80.8787,81.287,80.8514,81.287,5100.0
2015-09-01 14:40:00,89.68,89.69,89.43,89.52,32202.0,81.3777,81.3868,81.1509,81.2325,32202.0
2015-09-01 14:50:00,89.49,89.76,89.4,89.4,10754.0,81.2053,81.4503,81.1237,81.1237,10754.0
2015-09-01 15:00:00,89.46,89.47,89.09,89.25,27622.0,81.1781,81.1872,80.8424,80.9875,27622.0
2015-09-01 15:10:00,89.21,89.43,89.13,89.19,22143.0,80.9512,81.1509,80.8787,80.9331,22143.0
2015-09-01 15:20:00,89.19,89.34,88.93,88.97,48886.0,80.9331,81.0692,80.6972,80.7335,48886.0
2015-09-01 15:30:00,88.92,89.11,88.83,88.91,22407.0,80.6881,80.8605,80.6064,80.679,22407.0
2015-09-01 15:40:00,88.9,89.22,88.56,89.05,97786.0,80.6699,80.9603,80.3614,80.8061,97786.0
2015-09-01 15:50:00,89.06,89.39,88.92,89.17,131554.0,80.8151,81.1146,80.6881,80.9149,131554.0
2015-09-02 09:30:00,91.04,91.04,90.57,90.77,42173.0,82.6118,82.6118,82.1853,82.3668,42173.0
2015-09-02 09:40:00,90.81,91.0,90.46,90.7,23203.0,82.4031,82.5755,82.0855,82.3033,23203.0
2015-09-02 09:50:00,90.73,90.95,90.45,90.49,24662.0,82.3305,82.5302,82.0765,82.1127,24662.0
2015-09-02 10:00:00,90.47,90.79,90.33,90.79,8583.0,82.0946,82.385,81.9676,82.385,8583.0
2015-09-02 10:10:00,90.68,90.68,90.02,90.02,18522.0,82.2852,82.2852,81.6863,81.6863,18522.0
2015-09-02 10:20:00,90.06,90.24,90.02,90.02,10398.0,81.7226,81.8859,81.6863,81.6863,10398.0
2015-09-02 10:30:00,89.95,90.23,89.88,90.04,17147.0,81.6227,81.8768,81.5592,81.7044,17147.0
2015-09-02 10:40:00,90.05,90.19,89.58,89.73,16705.0,81.7135,81.8405,81.287,81.4231,16705.0
2015-09-02 10:50:00,89.78,90.04,89.76,90.03,5365.0,81.4685,81.7044,81.4503,81.6953,5365.0
2015-09-02 11:00:00,90.11,90.29,89.99,90.12,15697.0,81.7679,81.9313,81.659,81.777,15697.0
2015-09-02 11:10:00,90.09,90.09,89.79,90.07,16251.0,81.7498,81.7498,81.4776,81.7316,16251.0
2015-09-02 11:20:00,89.98,90.14,89.96,90.02,8752.0,81.65,81.7951,81.6318,81.6863,8752.0
2015-09-02 11:30:00,90.11,90.11,89.75,89.81,3877.0,81.7679,81.7679,81.4413,81.4957,3877.0
2015-09-02 11:40:00,89.79,89.95,89.79,89.79,3094.0,81.4776,81.6227,81.4776,81.4776,3094.0
2015-09-02 11:50:00,89.65,89.69,89.42,89.62,6303.0,81.3505,81.3868,81.1418,81.3233,6303.0
2015-09-02 12:00:00,89.58,89.63,89.32,89.39,6400.0,81.287,81.3324,81.0511,81.1146,6400.0
2015-09-02 12:10:00,89.36,89.42,89.26,89.37,5300.0,81.0874,81.1418,80.9966,81.0964,5300.0
2015-09-02 12:20:00,89.34,89.47,89.21,89.4,4628.0,81.0692,81.1872,80.9512,81.1237,4628.0
2015-09-02 12:30:00,89.35,89.62,89.35,89.62,3700.0,81.0783,81.3233,81.0783,81.3233,3700.0
2015-09-02 12:40:00,89.64,89.94,89.57,89.94,4200.0,81.3414,81.6137,81.2779,81.6137,4200.0
2015-09-02 12:50:00,89.89,90.04,89.63,90.04,3800.0,81.5683,81.7044,81.3324,81.7044,3800.0
2015-09-02 13:00:00,90.06,90.18,89.81,89.91,4995.0,81.7226,81.8314,81.4957,81.5864,4995.0
2015-09-02 13:10:00,89.94,90.0,89.76,89.79,4350.0,81.6137,81.6681,81.4503,81.4776,4350.0
2015-09-02 13:20:00,89.76,90.04,89.73,90.01,7000.0,81.4503,81.7044,81.4231,81.6772,7000.0
2015-09-02 13:30:00,89.99,90.0,89.76,89.78,9525.0,81.659,81.6681,81.4503,81.4685,9525.0
2015-09-02 13:40:00,89.78,89.97,89.75,89.76,6132.0,81.4685,81.6409,81.4413,81.4503,6132.0
2015-09-02 13:50:00,89.71,89.76,89.57,89.7,8323.0,81.405,81.4503,81.2779,81.3959,8323.0
2015-09-02 14:00:00,89.72,89.81,89.51,89.71,10717.0,81.414,81.4957,81.2235,81.405,10717.0
2015-09-02 14:10:00,89.75,90.0,89.74,89.81,7450.0,81.4413,81.6681,81.4322,81.4957,7450.0
2015-09-02 14:20:00,89.76,89.97,89.73,89.74,11107.0,81.4503,81.6409,81.4231,81.4322,11107.0
2015-09-02 14:30:00,89.78,89.88,89.48,89.57,8493.0,81.4685,81.5592,81.1963,81.2779,8493.0
2015-09-02 14:40:00,89.57,89.59,89.34,89.5,11122.0,81.2779,81.2961,81.0692,81.2144,11122.0
2015-09-02 14:50:00,89.54,89.66,89.53,89.66,7100.0,81.2507,81.3596,81.2416,81.3596,7100.0
2015-09-02 15:00:00,89.61,89.83,89.52,89.58,10596.0,81.3142,81.5138,81.2325,81.287,10596.0
2015-09-02 15:10:00,89.6,89.67,89.37,89.57,17993.0,81.3051,81.3687,81.0964,81.2779,17993.0
2015-09-02 15:20:00,89.61,89.8,89.44,89.77,18810.0,81.3142,81.4866,81.16,81.4594,18810.0
2015-09-02 15:30:00,89.78,90.04,89.72,90.01,41274.0,81.4685,81.7044,81.414,81.6772,41274.0
2015-09-02 15:40:00,90.01,90.17,89.92,89.97,39138.0,81.6772,81.8224,81.5955,81.6409,39138.0
2015-09-02 15:50:00,89.99,90.75,89.99,90.75,114503.0,81.659,82.3487,81.659,82.3487,114503.0
2015-09-03 09:30:00,93.39,93.59,93.16,93.39,84012.0,84.7443,84.9258,84.5356,84.7443,84012.0
2015-09-03 09:40:00,93.46,93.69,93.27,93.39,47408.0,84.8078,85.0165,84.6354,84.7443,47408.0
2015-09-03 09:50:00,93.39,93.56,93.16,93.2,26643.0,84.7443,84.8985,84.5356,84.5719,26643.0
2015-09-03 10:00:00,93.19,93.54,93.12,93.4,49062.0,84.5628,84.8804,84.4993,84.7534,49062.0
2015-09-03 10:10:00,93.43,93.73,93.28,93.72,21078.0,84.7806,85.0528,84.6445,85.0437,21078.0
2015-09-03 10:20:00,93.72,93.94,93.66,93.77,20630.0,85.0437,85.2434,84.9893,85.0891,20630.0
2015-09-03 10:30:00,93.82,93.87,93.5,93.57,13285.0,85.1345,85.1798,84.8441,84.9076,13285.0
2015-09-03 10:40:00,93.55,93.69,93.46,93.61,9542.0,84.8895,85.0165,84.8078,84.9439,9542.0
2015-09-03 10:50:00,93.6,93.9,93.6,93.76,15783.0,84.9348,85.2071,84.9348,85.08,15783.0
2015-09-03 11:00:00,93.76,93.77,93.51,93.57,14717.0,85.08,85.0891,84.8532,84.9076,14717.0
2015-09-03 11:10:00,93.59,93.71,93.53,93.67,26538.0,84.9258,85.0347,84.8713,84.9984,26538.0
2015-09-03 11:20:00,93.65,93.66,93.37,93.41,22101.0,84.9802,84.9893,84.7261,84.7624,22101.0
2015-09-03 11:30:00,93.45,93.46,93.27,93.34,7727.0,84.7987,84.8078,84.6354,84.6989,7727.0
2015-09-03 11:40:00,93.28,93.4,93.16,93.31,12410.0,84.6445,84.7534,84.5356,84.6717,12410.0
2015-09-03 11:50:00,93.33,93.48,93.29,93.48,13762.0,84.6898,84.8259,84.6535,84.8259,13762.0
2015-09-03 12:00:00,93.49,93.54,93.33,93.33,19074.0,84.835,84.8804,84.6898,84.6898,19074.0
2015-09-03 12:10:00,93.36,93.51,93.31,93.47,20257.0,84.7171,84.8532,84.6717,84.8169,20257.0
2015-09-03 12:20:00,93.47,93.49,93.33,93.45,9400.0,84.8169,84.835,84.6898,84.7987,9400.0
2015-09-03 12:30:00,93.42,93.42,93.12,93.13,17382.0,84.7715,84.7715,84.4993,84.5083,17382.0
2015-09-03 12:40:00,93.11,93.4,93.02,93.38,10540.0,84.4902,84.7534,84.4085,84.7352,10540.0
2015-09-03 12:50:00,93.37,93.39,93.22,93.26,6703.0,84.7261,84.7443,84.59,84.6263,6703.0
2015-09-03 13:00:00,93.27,93.27,92.87,92.87,12338.0,84.6354,84.6354,84.2724,84.2724,12338.0
2015-09-03 13:10:00,92.93,93.07,92.75,93.04,16437.0,84.3269,84.4539,84.1635,84.4267,16437.0
2015-09-03 13:20:00,93.11,93.22,92.84,93.2,26478.0,84.4902,84.59,84.2452,84.5719,26478.0
2015-09-03 13:30:00,93.22,93.22,92.81,92.9,12292.0,84.59,84.59,84.218,84.2996,12292.0
2015-09-03 13:40:00,92.88,93.09,92.77,93.09,12744.0,84.2815,84.472,84.1817,84.472,12744.0
2015-09-03 13:50:00,93.09,93.09,92.67,92.67,14019.0,84.472,84.472,84.0909,84.0909,14019.0
2015-09-03 14:00:00,92.61,92.82,92.54,92.63,12101.0,84.0365,84.227,83.973,84.0546,12101.0
2015-09-03 14:10:00,92.58,92.77,92.56,92.63,48634.0,84.0093,84.1817,83.9911,84.0546,48634.0
2015-09-03 14:20:00,92.67,92.7,92.39,92.6,16250.0,84.0909,84.1182,83.8369,84.0274,16250.0
2015-09-03 14:30:00,92.6,92.72,92.42,92.72,17164.0,84.0274,84.1363,83.8641,84.1363,17164.0
2015-09-03 14:40:00,92.72,92.81,92.49,92.51,21481.0,84.1363,84.218,83.9276,83.9457,21481.0
2015-09-03 14:50:00,92.55,92.55,92.31,92.46,31683.0,83.982,83.982,83.7643,83.9004,31683.0
2015-09-03 15:00:00,92.52,92.75,92.52,92.52,18721.0,83.9548,84.1635,83.9548,83.9548,18721.0
2015-09-03 15:10:00,92.58,92.78,92.53,92.62,24706.0,84.0093,84.1907,83.9639,84.0456,24706.0
2015-09-03 15:20:00,92.66,92.75,92.52,92.57,22948.0,84.0819,84.1635,83.9548,84.0002,22948.0
2015-09-03 15:30:00,92.6,92.62,92.25,92.38,28623.0,84.0274,84.0456,83.7098,83.8278,28623.0
2015-09-03 15:40:00,92.39,92.75,92.29,92.66,38936.0,83.8369,84.1635,83.7461,84.0819,38936.0
2015-09-03 15:50:00,92.69,92.88,92.59,92.72,92336.0,84.1091,84.2815,84.0183,84.1363,92336.0
2015-09-04 09:30:00,90.45,90.83,90.44,90.58,47545.0,82.0765,82.4213,82.0674,82.1944,47545.0
2015-09-04 09:40:00,90.54,90.85,90.51,90.68,22504.0,82.1581,82.4394,82.1309,82.2852,22504.0
2015-09-04 09:50:00,90.61,90.63,90.28,90.58,14655.0,82.2216,82.2398,81.9222,82.1944,14655.0
2015-09-04 10:00:00,90.61,90.86,90.46,90.83,20253.0,82.2216,82.4485,82.0855,82.4213,20253.0
2015-09-04 10:10:00,90.85,91.06,90.74,91.01,22122.0,82.4394,82.63,82.3396,82.5846,22122.0
2015-09-04 10:20:00,91.03,91.26,90.91,91.2,12803.0,82.6028,82.8115,82.4939,82.757,12803.0
2015-09-04 10:30:00,91.2,91.37,91.1,91.21,17962.0,82.757,82.9113,82.6663,82.7661,17962.0
2015-09-04 10:40:00,91.2,91.29,91.03,91.12,32223.0,82.757,82.8387,82.6028,82.6844,32223.0
2015-09-04 10:50:00,91.12,91.17,90.9,90.96,7776.0,82.6844,82.7298,82.4848,82.5392,7776.0
2015-09-04 11:00:00,90.98,91.07,90.76,90.79,12037.0,82.5574,82.6391,82.3578,82.385,12037.0
2015-09-04 11:10:00,90.7,91.2,90.67,91.15,16059.0,82.3033,82.757,82.2761,82.7116,16059.0
2015-09-04 11:20:00,91.13,91.38,91.12,91.34,16117.0,82.6935,82.9204,82.6844,82.8841,16117.0
2015-09-04 11:30:00,91.27,91.34,91.22,91.28,16135.0,82.8205,82.8841,82.7752,82.8296,16135.0
2015-09-04 11:40:00,91.3,91.5,91.26,91.47,9190.0,82.8478,83.0292,82.8115,83.002,9190.0
2015-09-04 11:50:00,91.49,91.62,91.47,91.55,5872.0,83.0202,83.1381,83.002,83.0746,5872.0
2015-09-04 12:00:00,91.55,91.7,91.47,91.61,10930.0,83.0746,83.2107,83.002,83.1291,10930.0
2015-09-04 12:10:00,91.63,91.68,91.48,91.51,13800.0,83.1472,83.1926,83.0111,83.0383,13800.0
2015-09-04 12:20:00,91.56,91.61,91.41,91.49,13134.0,83.0837,83.1291,82.9476,83.0202,13134.0
2015-09-04 12:30:00,91.48,91.69,91.4,91.63,10900.0,83.0111,83.2017,82.9385,83.1472,10900.0
2015-09-04 12:40:00,91.64,91.7,91.35,91.6,14962.0,83.1563,83.2107,82.8931,83.12,14962.0
2015-09-04 12:50:00,91.6,91.69,91.44,91.47,8477.0,83.12,83.2017,82.9748,83.002,8477.0
2015-09-04 13:00:00,91.44,91.44,91.27,91.34,11606.0,82.9748,82.9748,82.8205,82.8841,11606.0
2015-09-04 13:10:00,91.33,91.4,91.07,91.31,6979.0,82.875,82.9385,82.6391,82.8568,6979.0
2015-09-04 13:20:00,91.32,91.4,91.15,91.4,18220.0,82.8659,82.9385,82.7116,82.9385,18220.0
2015-09-04 13:30:00,91.38,91.61,91.36,91.57,17817.0,82.9204,83.1291,82.9022,83.0928,17817.0
2015-09-04 13:40:00,91.58,91.58,91.24,91.47,13112.0,83.1018,83.1018,82.7933,83.002,13112.0
2015-09-04 13:50:00,91.5,91.57,91.36,91.39,15497.0,83.0292,83.0928,82.9022,82.9294,15497.0
2015-09-04 14:00:00,91.41,91.42,91.29,91.42,15729.0,82.9476,82.9567,82.8387,82.9567,15729.0
2015-09-04 14:10:00,91.38,91.49,91.17,91.18,12527.0,82.9204,83.0202,82.7298,82.7389,12527.0
2015-09-04 14:20:00,91.14,91.2,90.93,91.06,15391.0,82.7026,82.757,82.512,82.63,15391.0
2015-09-04 14:30:00,91.01,91.1,91.0,91.03,10791.0,82.5846,82.6663,82.5755,82.6028,10791.0
2015-09-04 14:40:00,91.05,91.52,91.05,91.52,7800.0,82.6209,83.0474,82.6209,83.0474,7800.0
2015-09-04 14:50:00,91.52,91.54,91.34,91.51,12393.0,83.0474,83.0655,82.8841,83.0383,12393.0
2015-09-04 15:00:00,91.57,91.57,91.41,91.41,15447.0,83.0928,83.0928,82.9476,82.9476,15447.0
2015-09-04 15:10:00,91.41,91.43,91.26,91.37,13792.0,82.9476,82.9657,82.8115,82.9113,13792.0
2015-09-04 15:20:00,91.35,91.47,91.3,91.47,23347.0,82.8931,83.002,82.8478,83.002,23347.0
2015-09-04 15:30:00,91.49,91.74,91.39,91.57,22340.0,83.0202,83.247,82.9294,83.0928,22340.0
2015-09-04 15:40:00,91.55,91.84,91.55,91.84,33935.0,83.0746,83.3378,83.0746,83.3378,33935.0
2015-09-04 15:50:00,91.82,91.85,91.34,91.43,60713.0,83.3196,83.3468,82.8841,82.9657,60713.0
2015-09-08 09:30:00,93.72,94.1,93.66,93.92,81077.0,85.0437,85.3885,84.9893,85.2252,81077.0
2015-09-08 09:40:00,93.79,94.41,93.69,94.29,113614.0,85.1072,85.6698,85.0165,85.561,113614.0
2015-09-08 09:50:00,94.37,94.47,93.62,93.75,35417.0,85.6336,85.7243,84.953,85.0709,35417.0
2015-09-08 10:00:00,93.7,93.84,93.08,93.26,38358.0,85.0256,85.1526,84.463,84.6263,38358.0
2015-09-08 10:10:00,93.3,93.68,93.3,93.49,45525.0,84.6626,85.0074,84.6626,84.835,45525.0
2015-09-08 10:20:00,93.45,93.64,93.31,93.59,14662.0,84.7987,84.9711,84.6717,84.9258,14662.0
2015-09-08 10:30:00,93.61,93.68,93.47,93.63,22733.0,84.9439,85.0074,84.8169,84.9621,22733.0
2015-09-08 10:40:00,93.6,93.6,93.12,93.31,37169.0,84.9348,84.9348,84.4993,84.6717,37169.0
2015-09-08 10:50:00,93.3,93.47,93.23,93.3,36545.0,84.6626,84.8169,84.5991,84.6626,36545.0
2015-09-08 11:00:00,93.35,93.41,93.2,93.27,16264.0,84.708,84.7624,84.5719,84.6354,16264.0
2015-09-08 11:10:00,93.3,93.35,93.17,93.31,12128.0,84.6626,84.708,84.5446,84.6717,12128.0
2015-09-08 11:20:00,93.28,93.46,93.19,93.41,10992.0,84.6445,84.8078,84.5628,84.7624,10992.0
2015-09-08 11:30:00,93.41,93.43,93.2,93.38,13945.0,84.7624,84.7806,84.5719,84.7352,13945.0
2015-09-08 11:40:00,93.39,93.42,93.21,93.23,9199.0,84.7443,84.7715,84.5809,84.5991,9199.0
2015-09-08 11:50:00,93.25,93.27,93.03,93.03,6500.0,84.6172,84.6354,84.4176,84.4176,6500.0
2015-09-08 12:00:00,93.03,93.05,92.9,93.01,6800.0,84.4176,84.4358,84.2996,84.3995,6800.0
2015-09-08 12:10:00,93.05,93.3,92.98,93.23,11066.0,84.4358,84.6626,84.3722,84.5991,11066.0
2015-09-08 12:20:00,93.28,93.44,93.28,93.44,4633.0,84.6445,84.7896,84.6445,84.7896,4633.0
2015-09-08 12:30:00,93.38,93.43,93.25,93.3,6400.0,84.7352,84.7806,84.6172,84.6626,6400.0
2015-09-08 12:40:00,93.29,93.43,93.29,93.38,6800.0,84.6535,84.7806,84.6535,84.7352,6800.0
2015-09-08 12:50:00,93.42,93.45,93.33,93.33,4724.0,84.7715,84.7987,84.6898,84.6898,4724.0
2015-09-08 13:00:00,93.34,93.38,93.27,93.31,8569.0,84.6989,84.7352,84.6354,84.6717,8569.0
2015-09-08 13:10:00,93.33,93.48,93.33,93.35,6500.0,84.6898,84.8259,84.6898,84.708,6500.0
2015-09-08 13:20:00,93.29,93.34,93.22,93.3,7500.0,84.6535,84.6989,84.59,84.6626,7500.0
2015-09-08 13:30:00,93.27,93.36,93.19,93.34,4700.0,84.6354,84.7171,84.5628,84.6989,4700.0
2015-09-08 13:40:00,93.34,93.44,93.25,93.44,7204.0,84.6989,84.7896,84.6172,84.7896,7204.0
2015-09-08 13:50:00,93.44,93.51,93.36,93.49,5100.0,84.7896,84.8532,84.7171,84.835,5100.0
2015-09-08 14:00:00,93.46,93.52,93.36,93.43,4000.0,84.8078,84.8622,84.7171,84.7806,4000.0
2015-09-08 14:10:00,93.4,93.54,93.36,93.53,5862.0,84.7534,84.8804,84.7171,84.8713,5862.0
2015-09-08 14:20:00,93.57,93.63,93.44,93.55,7592.0,84.9076,84.9621,84.7896,84.8895,7592.0
2015-09-08 14:30:00,93.6,93.86,93.54,93.77,13500.0,84.9348,85.1708,84.8804,85.0891,13500.0
2015-09-08 14:40:00,93.76,93.87,93.69,93.77,13000.0,85.08,85.1798,85.0165,85.0891,13000.0
2015-09-08 14:50:00,93.77,93.87,93.63,93.69,13200.0,85.0891,85.1798,84.9621,85.0165,13200.0
2015-09-08 15:00:00,93.74,93.83,93.61,93.67,8200.0,85.0619,85.1435,84.9439,84.9984,8200.0
2015-09-08 15:10:00,93.74,93.74,93.58,93.61,11200.0,85.0619,85.0619,84.9167,84.9439,11200.0
2015-09-08 15:20:00,93.56,93.71,93.49,93.64,11517.0,84.8985,85.0347,84.835,84.9711,11517.0
2015-09-08 15:30:00,93.65,93.89,93.61,93.89,25511.0,84.9802,85.198,84.9439,85.198,25511.0
2015-09-08 15:40:00,93.9,93.93,93.66,93.76,32112.0,85.2071,85.2343,84.9893,85.08,32112.0
2015-09-08 15:50:00,93.77,93.91,93.72,93.84,36755.0,85.0891,85.2161,85.0437,85.1526,36755.0
2015-09-09 09:30:00,93.92,94.5,93.74,94.47,84713.0,85.2252,85.7515,85.0619,85.7243,84713.0
2015-09-09 09:40:00,94.41,94.41,93.93,94.03,31239.0,85.6698,85.6698,85.2343,85.325,31239.0
2015-09-09 09:50:00,94.0,94.08,93.7,93.7,19296.0,85.2978,85.3704,85.0256,85.0256,19296.0
2015-09-09 10:00:00,93.71,93.81,93.25,93.25,26550.0,85.0347,85.1254,84.6172,84.6172,26550.0
2015-09-09 10:10:00,93.25,93.26,93.02,93.19,15554.0,84.6172,84.6263,84.4085,84.5628,15554.0
2015-09-09 10:20:00,93.15,93.43,93.12,93.28,22219.0,84.5265,84.7806,84.4993,84.6445,22219.0
2015-09-09 10:30:00,93.35,93.5,92.6,92.6,22882.0,84.708,84.8441,84.0274,84.0274,22882.0
2015-09-09 10:40:00,92.61,93.01,92.6,92.88,23529.0,84.0365,84.3995,84.0274,84.2815,23529.0
2015-09-09 10:50:00,92.78,92.84,91.97,92.47,55409.0,84.1907,84.2452,83.4557,83.9094,55409.0
2015-09-09 11:00:00,92.44,92.56,92.28,92.43,26112.0,83.8822,83.9911,83.737,83.8731,26112.0
2015-09-09 11:10:00,92.48,92.74,92.42,92.44,33446.0,83.9185,84.1545,83.8641,83.8822,33446.0
2015-09-09 11:20:00,92.4,92.42,92.01,92.1,42073.0,83.8459,83.8641,83.492,83.5737,42073.0
2015-09-09 11:30:00,92.16,92.35,92.08,92.08,23480.0,83.6281,83.8006,83.5556,83.5556,23480.0
2015-09-09 11:40:00,92.05,92.19,91.94,92.12,5100.0,83.5283,83.6554,83.4285,83.5918,5100.0
2015-09-09 11:50:00,92.03,92.33,91.92,92.33,6380.0,83.5102,83.7824,83.4104,83.7824,6380.0
2015-09-09 12:00:00,92.26,92.36,91.88,92.17,22928.0,83.7189,83.8096,83.3741,83.6372,22928.0
2015-09-09 12:10:00,92.17,92.36,92.13,92.34,7329.0,83.6372,83.8096,83.6009,83.7915,7329.0
2015-09-09 12:20:00,92.36,92.58,92.34,92.44,8100.0,83.8096,84.0093,83.7915,83.8822,8100.0
2015-09-09 12:30:00,92.5,92.65,92.32,92.35,3900.0,83.9367,84.0728,83.7733,83.8006,3900.0
2015-09-09 12:40:00,92.32,92.64,92.27,92.5,5442.0,83.7733,84.0637,83.728,83.9367,5442.0
2015-09-09 12:50:00,92.5,92.5,92.18,92.46,5060.0,83.9367,83.9367,83.6463,83.9004,5060.0
2015-09-09 13:00:00,92.46,92.57,92.36,92.4,8356.0,83.9004,84.0002,83.8096,83.8459,8356.0
2015-09-09 13:10:00,92.42,92.63,92.41,92.58,12211.0,83.8641,84.0546,83.855,84.0093,12211.0
2015-09-09 13:20:00,92.61,92.67,92.23,92.29,6143.0,84.0365,84.0909,83.6917,83.7461,6143.0
2015-09-09 13:30:00,92.25,92.25,91.98,92.13,5900.0,83.7098,83.7098,83.4648,83.6009,5900.0
2015-09-09 13:40:00,92.07,92.1,91.92,91.97,7411.0,83.5465,83.5737,83.4104,83.4557,7411.0
2015-09-09 13:50:00,91.95,91.96,91.52,91.61,17401.0,83.4376,83.4467,83.0474,83.1291,17401.0
2015-09-09 14:00:00,91.61,91.75,91.55,91.72,17104.0,83.1291,83.2561,83.0746,83.2289,17104.0
2015-09-09 14:10:00,91.7,91.94,91.7,91.7,10897.0,83.2107,83.4285,83.2107,83.2107,10897.0
2015-09-09 14:20:00,91.69,91.7,91.43,91.59,13940.0,83.2017,83.2107,82.9657,83.1109,13940.0
2015-09-09 14:30:00,91.56,91.68,91.43,91.56,6717.0,83.0837,83.1926,82.9657,83.0837,6717.0
2015-09-09 14:40:00,91.58,91.58,91.25,91.42,21504.0,83.1018,83.1018,82.8024,82.9567,21504.0
2015-09-09 14:50:00,91.4,91.76,91.4,91.62,11947.0,82.9385,83.2652,82.9385,83.1381,11947.0
2015-09-09 15:00:00,91.58,91.82,91.35,91.79,11021.0,83.1018,83.3196,82.8931,83.2924,11021.0
2015-09-09 15:10:00,91.82,91.83,91.43,91.7,18623.0,83.3196,83.3287,82.9657,83.2107,18623.0
2015-09-09 15:20:00,91.7,91.86,91.28,91.34,40091.0,83.2107,83.3559,82.8296,82.8841,40091.0
2015-09-09 15:30:00,91.36,91.51,91.13,91.36,33345.0,82.9022,83.0383,82.6935,82.9022,33345.0
2015-09-09 15:40:00,91.32,91.35,91.07,91.11,34688.0,82.8659,82.8931,82.6391,82.6754,34688.0
2015-09-09 15:50:00,91.09,91.13,90.81,91.04,81162.0,82.6572,82.6935,82.4031,82.6118,81162.0
2015-09-10 09:30:00,91.77,91.87,91.36,91.81,92761.0,83.2743,83.365,82.9022,83.3105,92761.0
2015-09-10 09:40:00,91.87,92.02,91.65,91.76,45348.0,83.365,83.5011,83.1654,83.2652,45348.0
2015-09-10 09:50:00,91.73,92.1,91.27,91.27,39018.0,83.238,83.5737,82.8205,82.8205,39018.0
2015-09-10 10:00:00,91.01,91.26,90.71,91.2,57462.0,82.5846,82.8115,82.3124,82.757,57462.0
2015-09-10 10:10:00,91.18,91.53,91.04,91.47,29506.0,82.7389,83.0565,82.6118,83.002,29506.0
2015-09-10 10:20:00,91.45,91.73,91.43,91.67,9924.0,82.9839,83.238,82.9657,83.1835,9924.0
2015-09-10 10:30:00,91.76,92.19,91.76,92.11,14014.0,83.2652,83.6554,83.2652,83.5828,14014.0
2015-09-10 10:40:00,92.17,92.54,92.06,92.39,23091.0,83.6372,83.973,83.5374,83.8369,23091.0
2015-09-10 10:50:00,92.48,92.53,92.25,92.28,18110.0,83.9185,83.9639,83.7098,83.737,18110.0
2015-09-10 11:00:00,92.35,92.37,92.07,92.07,11746.0,83.8006,83.8187,83.5465,83.5465,11746.0
2015-09-10 11:10:00,92.09,92.09,91.8,91.8,15337.0,83.5646,83.5646,83.3015,83.3015,15337.0
2015-09-10 11:20:00,91.85,92.07,91.8,92.03,17836.0,83.3468,83.5465,83.3015,83.5102,17836.0
2015-09-10 11:30:00,92.04,92.04,91.75,92.02,7625.0,83.5193,83.5193,83.2561,83.5011,7625.0
2015-09-10 11:40:00,92.08,92.19,91.91,91.91,6902.0,83.5556,83.6554,83.4013,83.4013,6902.0
2015-09-10 11:50:00,91.85,92.15,91.77,92.15,4200.0,83.3468,83.6191,83.2743,83.6191,4200.0
2015-09-10 12:00:00,92.13,92.45,91.99,92.45,3536.0,83.6009,83.8913,83.4739,83.8913,3536.0
2015-09-10 12:10:00,92.4,92.47,92.21,92.21,2512.0,83.8459,83.9094,83.6735,83.6735,2512.0
2015-09-10 12:20:00,92.23,92.35,92.03,92.03,4375.0,83.6917,83.8006,83.5102,83.5102,4375.0
2015-09-10 12:30:00,92.1,92.27,92.1,92.22,705.0,83.5737,83.728,83.5737,83.6826,705.0
2015-09-10 12:40:00,92.26,92.35,92.16,92.35,3000.0,83.7189,83.8006,83.6281,83.8006,3000.0
2015-09-10 12:50:00,92.26,92.44,92.21,92.44,7465.0,83.7189,83.8822,83.6735,83.8822,7465.0
2015-09-10 13:00:00,92.34,92.38,92.18,92.24,5300.0,83.7915,83.8278,83.6463,83.7007,5300.0
2015-09-10 13:10:00,92.32,92.35,92.19,92.21,3852.0,83.7733,83.8006,83.6554,83.6735,3852.0
2015-09-10 13:20:00,92.29,92.78,92.26,92.7,3999.0,83.7461,84.1907,83.7189,84.1182,3999.0
2015-09-10 13:30:00,92.76,92.93,92.74,92.91,4500.0,84.1726,84.3269,84.1545,84.3087,4500.0
2015-09-10 13:40:00,92.95,92.95,92.52,92.64,4600.0,84.345,84.345,83.9548,84.0637,4600.0
2015-09-10 13:50:00,92.69,92.73,92.37,92.56,3306.0,84.1091,84.1454,83.8187,83.9911,3306.0
2015-09-10 14:00:00,92.75,92.75,92.41,92.41,2928.0,84.1635,84.1635,83.855,83.855,2928.0
2015-09-10 14:10:00,92.45,92.56,92.11,92.23,5800.0,83.8913,83.9911,83.5828,83.6917,5800.0
2015-09-10 14:20:00,92.2,92.28,92.12,92.22,3598.0,83.6644,83.737,83.5918,83.6826,3598.0
2015-09-10 14:30:00,92.3,92.54,92.28,92.37,9600.0,83.7552,83.973,83.737,83.8187,9600.0
2015-09-10 14:40:00,92.43,92.7,92.35,92.36,11680.0,83.8731,84.1182,83.8006,83.8096,11680.0
2015-09-10 14:50:00,92.39,92.54,92.16,92.19,11986.0,83.8369,83.973,83.6281,83.6554,11986.0
2015-09-10 15:00:00,92.15,92.27,92.06,92.21,14059.0,83.6191,83.728,83.5374,83.6735,14059.0
2015-09-10 15:10:00,92.24,92.46,92.15,92.23,16033.0,83.7007,83.9004,83.6191,83.6917,16033.0
2015-09-10 15:20:00,92.3,92.37,92.06,92.22,25472.0,83.7552,83.8187,83.5374,83.6826,25472.0
2015-09-10 15:30:00,92.22,92.26,91.96,92.0,21725.0,83.6826,83.7189,83.4467,83.483,21725.0
2015-09-10 15:40:00,92.0,92.16,91.95,92.09,24669.0,83.483,83.6281,83.4376,83.5646,24669.0
2015-09-10 15:50:00,92.09,92.29,91.99,92.24,38619.0,83.5646,83.7461,83.4739,83.7007,38619.0
2015-09-11 09:30:00,91.61,91.88,91.42,91.86,26957.0,83.1291,83.3741,82.9567,83.3559,26957.0
2015-09-11 09:40:00,91.8,91.87,91.62,91.62,15263.0,83.3015,83.365,83.1381,83.1381,15263.0
2015-09-11 09:50:00,91.67,91.8,91.45,91.45,11630.0,83.1835,83.3015,82.9839,82.9839,11630.0
2015-09-11 10:00:00,91.33,91.53,91.33,91.51,10726.0,82.875,83.0565,82.875,83.0383,10726.0
2015-09-11 10:10:00,91.38,91.56,91.35,91.48,7680.0,82.9204,83.0837,82.8931,83.0111,7680.0
2015-09-11 10:20:00,91.53,91.69,91.44,91.51,12144.0,83.0565,83.2017,82.9748,83.0383,12144.0
2015-09-11 10:30:00,91.54,91.61,91.42,91.55,35015.0,83.0655,83.1291,82.9567,83.0746,35015.0
2015-09-11 10:40:00,91.58,91.62,91.46,91.57,16331.0,83.1018,83.1381,82.9929,83.0928,16331.0
2015-09-11 10:50:00,91.53,91.53,91.27,91.4,25452.0,83.0565,83.0565,82.8205,82.9385,25452.0
2015-09-11 11:00:00,91.4,91.62,91.38,91.54,10972.0,82.9385,83.1381,82.9204,83.0655,10972.0
2015-09-11 11:10:00,91.59,91.6,91.14,91.24,15563.0,83.1109,83.12,82.7026,82.7933,15563.0
2015-09-11 11:20:00,91.1,91.2,90.96,91.16,11378.0,82.6663,82.757,82.5392,82.7207,11378.0
2015-09-11 11:30:00,91.19,91.31,91.0,91.17,15950.0,82.7479,82.8568,82.5755,82.7298,15950.0
2015-09-11 11:40:00,91.18,91.2,91.06,91.16,6129.0,82.7389,82.757,82.63,82.7207,6129.0
2015-09-11 11:50:00,91.13,91.44,91.13,91.4,3700.0,82.6935,82.9748,82.6935,82.9385,3700.0
2015-09-11 12:00:00,91.38,91.66,91.37,91.48,6997.0,82.9204,83.1744,82.9113,83.0111,6997.0
2015-09-11 12:10:00,91.48,91.53,91.35,91.39,13161.0,83.0111,83.0565,82.8931,82.9294,13161.0
2015-09-11 12:20:00,91.38,91.48,91.35,91.48,3626.0,82.9204,83.0111,82.8931,83.0111,3626.0
2015-09-11 12:30:00,91.49,91.5,91.24,91.24,2477.0,83.0202,83.0292,82.7933,82.7933,2477.0
2015-09-11 12:40:00,91.2,91.5,91.18,91.5,6500.0,82.757,83.0292,82.7389,83.0292,6500.0
2015-09-11 12:50:00,91.51,91.7,91.47,91.52,6768.0,83.0383,83.2107,83.002,83.0474,6768.0
2015-09-11 13:00:00,91.56,91.56,91.44,91.46,10996.0,83.0837,83.0837,82.9748,82.9929,10996.0
2015-09-11 13:10:00,91.49,91.49,91.31,91.43,4313.0,83.0202,83.0202,82.8568,82.9657,4313.0
2015-09-11 13:20:00,91.39,91.39,91.2,91.28,5302.0,82.9294,82.9294,82.757,82.8296,5302.0
2015-09-11 13:30:00,91.27,91.33,91.2,91.26,3626.0,82.8205,82.875,82.757,82.8115,3626.0
2015-09-11 13:40:00,91.22,91.4,91.22,91.26,5404.0,82.7752,82.9385,82.7752,82.8115,5404.0
2015-09-11 13:50:00,91.22,91.35,91.22,91.31,4602.0,82.7752,82.8931,82.7752,82.8568,4602.0
2015-09-11 14:00:00,91.29,91.29,91.09,91.24,6606.0,82.8387,82.8387,82.6572,82.7933,6606.0
2015-09-11 14:10:00,91.22,91.33,91.16,91.23,5134.0,82.7752,82.875,82.7207,82.7842,5134.0
2015-09-11 14:20:00,91.25,91.39,91.25,91.32,5000.0,82.8024,82.9294,82.8024,82.8659,5000.0
2015-09-11 14:30:00,91.35,91.55,91.35,91.49,9738.0,82.8931,83.0746,82.8931,83.0202,9738.0
2015-09-11 14:40:00,91.46,91.54,91.41,91.46,10575.0,82.9929,83.0655,82.9476,82.9929,10575.0
2015-09-11 14:50:00,91.46,91.46,91.36,91.39,5508.0,82.9929,82.9929,82.9022,82.9294,5508.0
2015-09-11 15:00:00,91.42,91.57,91.42,91.47,6796.0,82.9567,83.0928,82.9567,83.002,6796.0
2015-09-11 15:10:00,91.48,91.62,91.46,91.49,5629.0,83.0111,83.1381,82.9929,83.0202,5629.0
2015-09-11 15:20:00,91.46,91.61,91.42,91.61,11915.0,82.9929,83.1291,82.9567,83.1291,11915.0
2015-09-11 15:30:00,91.58,91.85,91.54,91.82,12954.0,83.1018,83.3468,83.0655,83.3196,12954.0
2015-09-11 15:40:00,91.8,91.8,91.59,91.62,19094.0,83.3015,83.3015,83.1109,83.1381,19094.0
2015-09-11 15:50:00,91.61,91.72,91.56,91.67,25111.0,83.1291,83.2289,83.0837,83.1835,25111.0
2015-09-14 09:30:00,91.49,91.63,91.29,91.31,51709.0,83.0202,83.1472,82.8387,82.8568,51709.0
2015-09-14 09:40:00,91.31,91.39,90.9,90.99,32950.0,82.8568,82.9294,82.4848,82.5665,32950.0
2015-09-14 09:50:00,90.86,91.18,90.85,91.09,5785.0,82.4485,82.7389,82.4394,82.6572,5785.0
2015-09-14 10:00:00,91.06,91.31,91.02,91.31,8512.0,82.63,82.8568,82.5937,82.8568,8512.0
2015-09-14 10:10:00,91.28,91.28,91.12,91.12,8031.0,82.8296,82.8296,82.6844,82.6844,8031.0
2015-09-14 10:20:00,91.13,91.34,91.08,91.08,12695.0,82.6935,82.8841,82.6481,82.6481,12695.0
2015-09-14 10:30:00,91.1,91.34,90.97,91.31,15808.0,82.6663,82.8841,82.5483,82.8568,15808.0
2015-09-14 10:40:00,91.29,91.44,91.26,91.37,14438.0,82.8387,82.9748,82.8115,82.9113,14438.0
2015-09-14 10:50:00,91.41,91.45,91.26,91.39,16324.0,82.9476,82.9839,82.8115,82.9294,16324.0
2015-09-14 11:00:00,91.43,91.5,91.15,91.15,19236.0,82.9657,83.0292,82.7116,82.7116,19236.0
2015-09-14 11:10:00,91.15,91.15,90.93,91.12,19344.0,82.7116,82.7116,82.512,82.6844,19344.0
2015-09-14 11:20:00,91.17,91.28,91.05,91.1,20486.0,82.7298,82.8296,82.6209,82.6663,20486.0
2015-09-14 11:30:00,91.08,91.09,90.75,90.75,14934.0,82.6481,82.6572,82.3487,82.3487,14934.0
2015-09-14 11:40:00,90.66,90.73,90.54,90.54,11761.0,82.267,82.3305,82.1581,82.1581,11761.0
2015-09-14 11:50:00,90.58,90.84,90.52,90.77,6800.0,82.1944,82.4303,82.14,82.3668,6800.0
2015-09-14 12:00:00,90.8,90.82,90.62,90.62,4199.0,82.394,82.4122,82.2307,82.2307,4199.0
2015-09-14 12:10:00,90.6,90.61,90.47,90.58,16412.0,82.2126,82.2216,82.0946,82.1944,16412.0
2015-09-14 12:20:00,90.53,90.74,90.52,90.64,3807.0,82.149,82.3396,82.14,82.2489,3807.0
2015-09-14 12:30:00,90.65,90.8,90.65,90.73,4030.0,82.2579,82.394,82.2579,82.3305,4030.0
2015-09-14 12:40:00,90.75,90.75,90.63,90.74,1302.0,82.3487,82.3487,82.2398,82.3396,1302.0
2015-09-14 12:50:00,90.77,90.84,90.72,90.76,3622.0,82.3668,82.4303,82.3215,82.3578,3622.0
2015-09-14 13:00:00,90.83,90.87,90.77,90.86,2480.0,82.4213,82.4576,82.3668,82.4485,2480.0
2015-09-14 13:10:00,90.91,91.03,90.84,91.03,3198.0,82.4939,82.6028,82.4303,82.6028,3198.0
2015-09-14 13:20:00,91.04,91.07,90.96,90.96,3971.0,82.6118,82.6391,82.5392,82.5392,3971.0
2015-09-14 13:30:00,90.99,91.14,90.97,91.12,9548.0,82.5665,82.7026,82.5483,82.6844,9548.0
2015-09-14 13:40:00,91.15,91.3,91.15,91.23,6150.0,82.7116,82.8478,82.7116,82.7842,6150.0
2015-09-14 13:50:00,91.25,91.27,91.05,91.27,12350.0,82.8024,82.8205,82.6209,82.8205,12350.0
2015-09-14 14:00:00,91.22,91.22,91.0,91.01,5382.0,82.7752,82.7752,82.5755,82.5846,5382.0
2015-09-14 14:10:00,91.03,91.04,90.88,90.99,10181.0,82.6028,82.6118,82.4666,82.5665,10181.0
2015-09-14 14:20:00,90.95,91.09,90.88,90.89,5976.0,82.5302,82.6572,82.4666,82.4757,5976.0
2015-09-14 14:30:00,90.87,91.02,90.85,91.0,4700.0,82.4576,82.5937,82.4394,82.5755,4700.0
2015-09-14 14:40:00,91.01,91.15,90.99,91.0,8938.0,82.5846,82.7116,82.5665,82.5755,8938.0
2015-09-14 14:50:00,91.03,91.23,90.99,91.11,7955.0,82.6028,82.7842,82.5665,82.6754,7955.0
2015-09-14 15:00:00,91.13,91.13,90.93,90.94,8246.0,82.6935,82.6935,82.512,82.5211,8246.0
2015-09-14 15:10:00,90.97,91.1,90.93,90.94,7622.0,82.5483,82.6663,82.512,82.5211,7622.0
2015-09-14 15:20:00,90.93,91.01,90.89,91.01,13724.0,82.512,82.5846,82.4757,82.5846,13724.0
2015-09-14 15:30:00,91.03,91.03,90.75,90.79,10930.0,82.6028,82.6028,82.3487,82.385,10930.0
2015-09-14 15:40:00,90.78,91.01,90.76,90.76,14227.0,82.3759,82.5846,82.3578,82.3578,14227.0
2015-09-14 15:50:00,90.76,91.0,90.76,90.92,38355.0,82.3578,82.5755,82.3578,82.5029,38355.0
2015-09-15 09:30:00,92.48,92.61,92.23,92.48,50269.0,83.9185,84.0365,83.6917,83.9185,50269.0
2015-09-15 09:40:00,92.39,92.48,92.16,92.25,27244.0,83.8369,83.9185,83.6281,83.7098,27244.0
2015-09-15 09:50:00,92.27,92.57,92.27,92.57,10877.0,83.728,84.0002,83.728,84.0002,10877.0
2015-09-15 10:00:00,92.53,92.65,92.32,92.32,10225.0,83.9639,84.0728,83.7733,83.7733,10225.0
2015-09-15 10:10:00,92.31,92.65,92.31,92.62,11915.0,83.7643,84.0728,83.7643,84.0456,11915.0
2015-09-15 10:20:00,92.79,93.1,92.79,92.95,20229.0,84.1998,84.4811,84.1998,84.345,20229.0
2015-09-15 10:30:00,92.99,93.18,92.91,93.01,17038.0,84.3813,84.5537,84.3087,84.3995,17038.0
2015-09-15 10:40:00,92.94,93.32,92.9,93.2,33624.0,84.3359,84.6808,84.2996,84.5719,33624.0
2015-09-15 10:50:00,93.24,93.3,93.14,93.18,12603.0,84.6082,84.6626,84.5174,84.5537,12603.0
2015-09-15 11:00:00,93.23,93.44,93.18,93.24,18400.0,84.5991,84.7896,84.5537,84.6082,18400.0
2015-09-15 11:10:00,93.17,93.29,92.94,92.98,12506.0,84.5446,84.6535,84.3359,84.3722,12506.0
2015-09-15 11:20:00,92.93,93.01,92.84,92.86,5700.0,84.3269,84.3995,84.2452,84.2633,5700.0
2015-09-15 11:30:00,92.88,92.88,92.71,92.77,3600.0,84.2815,84.2815,84.1272,84.1817,3600.0
2015-09-15 11:40:00,92.74,92.79,92.69,92.75,4908.0,84.1545,84.1998,84.1091,84.1635,4908.0
2015-09-15 11:50:00,92.75,92.76,92.61,92.61,3466.0,84.1635,84.1726,84.0365,84.0365,3466.0
2015-09-15 12:00:00,92.68,92.75,92.62,92.72,3578.0,84.1,84.1635,84.0456,84.1363,3578.0
2015-09-15 12:10:00,92.67,92.86,92.62,92.76,4525.0,84.0909,84.2633,84.0456,84.1726,4525.0
2015-09-15 12:20:00,92.79,92.89,92.73,92.84,5962.0,84.1998,84.2906,84.1454,84.2452,5962.0
2015-09-15 12:30:00,92.84,92.9,92.77,92.89,9650.0,84.2452,84.2996,84.1817,84.2906,9650.0
2015-09-15 12:40:00,92.9,92.9,92.7,92.81,10931.0,84.2996,84.2996,84.1182,84.218,10931.0
2015-09-15 12:50:00,92.78,92.93,92.72,92.77,10611.0,84.1907,84.3269,84.1363,84.1817,10611.0
2015-09-15 13:00:00,92.74,92.83,92.72,92.78,14764.0,84.1545,84.2361,84.1363,84.1907,14764.0
2015-09-15 13:10:00,92.77,92.93,92.7,92.89,6723.0,84.1817,84.3269,84.1182,84.2906,6723.0
2015-09-15 13:20:00,92.88,93.04,92.86,93.0,10295.0,84.2815,84.4267,84.2633,84.3904,10295.0
2015-09-15 13:30:00,93.04,93.21,93.03,93.21,7968.0,84.4267,84.5809,84.4176,84.5809,7968.0
2015-09-15 13:40:00,93.24,93.51,93.24,93.41,12201.0,84.6082,84.8532,84.6082,84.7624,12201.0
2015-09-15 13:50:00,93.41,93.54,93.31,93.47,15282.0,84.7624,84.8804,84.6717,84.8169,15282.0
2015-09-15 14:00:00,93.45,93.57,93.39,93.45,31164.0,84.7987,84.9076,84.7443,84.7987,31164.0
2015-09-15 14:10:00,93.47,93.47,93.34,93.43,14637.0,84.8169,84.8169,84.6989,84.7806,14637.0
2015-09-15 14:20:00,93.41,93.43,93.28,93.4,9222.0,84.7624,84.7806,84.6445,84.7534,9222.0
2015-09-15 14:30:00,93.42,93.42,93.29,93.31,9700.0,84.7715,84.7715,84.6535,84.6717,9700.0
2015-09-15 14:40:00,93.34,93.41,93.22,93.4,9041.0,84.6989,84.7624,84.59,84.7534,9041.0
2015-09-15 14:50:00,93.4,93.41,93.25,93.4,9750.0,84.7534,84.7624,84.6172,84.7534,9750.0
2015-09-15 15:00:00,93.41,93.53,93.41,93.46,10253.0,84.7624,84.8713,84.7624,84.8078,10253.0
2015-09-15 15:10:00,93.49,93.65,93.49,93.61,12965.0,84.835,84.9802,84.835,84.9439,12965.0
2015-09-15 15:20:00,93.59,93.64,93.52,93.6,17707.0,84.9258,84.9711,84.8622,84.9348,17707.0
2015-09-15 15:30:00,93.6,93.67,93.44,93.45,37528.0,84.9348,84.9984,84.7896,84.7987,37528.0
2015-09-15 15:40:00,93.44,93.56,93.42,93.46,33075.0,84.7896,84.8985,84.7715,84.8078,33075.0
2015-09-15 15:50:00,93.5,93.51,93.33,93.34,78227.0,84.8441,84.8532,84.6898,84.6989,78227.0
2015-09-16 09:30:00,93.65,93.8,93.52,93.52,37294.0,84.9802,85.1163,84.8622,84.8622,37294.0
2015-09-16 09:40:00,93.54,93.54,92.71,92.8,23072.0,84.8804,84.8804,84.1272,84.2089,23072.0
2015-09-16 09:50:00,92.84,93.29,92.84,93.08,14497.0,84.2452,84.6535,84.2452,84.463,14497.0
2015-09-16 10:00:00,93.14,93.22,92.95,93.22,7922.0,84.5174,84.59,84.345,84.59,7922.0
2015-09-16 10:10:00,93.4,93.61,93.39,93.55,3689.0,84.7534,84.9439,84.7443,84.8895,3689.0
2015-09-16 10:20:00,93.58,93.66,93.54,93.66,1954.0,84.9167,84.9893,84.8804,84.9893,1954.0
2015-09-16 10:30:00,93.63,93.7,93.5,93.57,3166.0,84.9621,85.0256,84.8441,84.9076,3166.0
2015-09-16 10:40:00,93.55,93.55,93.42,93.46,2350.0,84.8895,84.8895,84.7715,84.8078,2350.0
2015-09-16 10:50:00,93.43,93.46,93.29,93.39,5120.0,84.7806,84.8078,84.6535,84.7443,5120.0
2015-09-16 11:00:00,93.37,93.67,93.37,93.67,4369.0,84.7261,84.9984,84.7261,84.9984,4369.0
2015-09-16 11:10:00,93.66,93.74,93.53,93.62,10145.0,84.9893,85.0619,84.8713,84.953,10145.0
2015-09-16 11:20:00,93.67,93.91,93.67,93.82,9989.0,84.9984,85.2161,84.9984,85.1345,9989.0
2015-09-16 11:30:00,93.86,93.89,93.64,93.64,15726.0,85.1708,85.198,84.9711,84.9711,15726.0
2015-09-16 11:40:00,93.61,93.62,93.48,93.54,4579.0,84.9439,84.953,84.8259,84.8804,4579.0
2015-09-16 11:50:00,93.52,93.65,93.52,93.55,4575.0,84.8622,84.9802,84.8622,84.8895,4575.0
2015-09-16 12:00:00,93.56,93.59,93.37,93.46,4086.0,84.8985,84.9258,84.7261,84.8078,4086.0
2015-09-16 12:10:00,93.46,93.58,93.46,93.58,1696.0,84.8078,84.9167,84.8078,84.9167,1696.0
2015-09-16 12:20:00,93.61,93.64,93.55,93.64,2340.0,84.9439,84.9711,84.8895,84.9711,2340.0
2015-09-16 12:30:00,93.59,93.77,93.53,93.76,4500.0,84.9258,85.0891,84.8713,85.08,4500.0
2015-09-16 12:40:00,93.7,93.7,93.61,93.66,700.0,85.0256,85.0256,84.9439,84.9893,700.0
2015-09-16 12:50:00,93.64,93.78,93.64,93.75,3253.0,84.9711,85.0982,84.9711,85.0709,3253.0
2015-09-16 13:00:00,93.67,93.68,93.64,93.68,600.0,84.9984,85.0074,84.9711,85.0074,600.0
2015-09-16 13:10:00,93.67,93.74,93.55,93.55,2000.0,84.9984,85.0619,84.8895,84.8895,2000.0
2015-09-16 13:20:00,93.58,93.6,93.51,93.53,12900.0,84.9167,84.9348,84.8532,84.8713,12900.0
2015-09-16 13:30:00,93.57,93.72,93.56,93.63,4600.0,84.9076,85.0437,84.8985,84.9621,4600.0
2015-09-16 13:40:00,93.65,93.79,93.65,93.73,1700.0,84.9802,85.1072,84.9802,85.0528,1700.0
2015-09-16 13:50:00,93.75,93.89,93.75,93.83,2100.0,85.0709,85.198,85.0709,85.1435,2100.0
2015-09-16 14:00:00,93.82,93.82,93.64,93.68,2690.0,85.1345,85.1345,84.9711,85.0074,2690.0
2015-09-16 14:10:00,93.67,93.7,93.47,93.51,6017.0,84.9984,85.0256,84.8169,84.8532,6017.0
2015-09-16 14:20:00,93.48,93.5,93.34,93.37,4600.0,84.8259,84.8441,84.6989,84.7261,4600.0
2015-09-16 14:30:00,93.33,93.47,93.3,93.36,5711.0,84.6898,84.8169,84.6626,84.7171,5711.0
2015-09-16 14:40:00,93.33,93.59,93.33,93.59,2240.0,84.6898,84.9258,84.6898,84.9258,2240.0
2015-09-16 14:50:00,93.58,93.58,93.44,93.45,21638.0,84.9167,84.9167,84.7896,84.7987,21638.0
2015-09-16 15:00:00,93.47,93.57,93.43,93.52,11169.0,84.8169,84.9076,84.7806,84.8622,11169.0
2015-09-16 15:10:00,93.57,93.59,93.46,93.57,4900.0,84.9076,84.9258,84.8078,84.9076,4900.0
2015-09-16 15:20:00,93.58,93.64,93.49,93.63,7428.0,84.9167,84.9711,84.835,84.9621,7428.0
2015-09-16 15:30:00,93.65,93.68,93.55,93.6,10200.0,84.9802,85.0074,84.8895,84.9348,10200.0
2015-09-16 15:40:00,93.61,93.7,93.56,93.66,28555.0,84.9439,85.0256,84.8985,84.9893,28555.0
2015-09-16 15:50:00,93.66,93.82,93.66,93.75,35171.0,84.9893,85.1345,84.9893,85.0709,35171.0
2015-09-17 09:30:00,92.17,92.39,91.91,92.24,82799.0,83.6372,83.8369,83.4013,83.7007,82799.0
2015-09-17 09:40:00,92.2,92.67,92.2,92.67,23424.0,83.6644,84.0909,83.6644,84.0909,23424.0
2015-09-17 09:50:00,92.7,92.77,92.35,92.47,8293.0,84.1182,84.1817,83.8006,83.9094,8293.0
2015-09-17 10:00:00,92.44,92.7,92.39,92.39,8285.0,83.8822,84.1182,83.8369,83.8369,8285.0
2015-09-17 10:10:00,92.37,92.51,92.3,92.45,18877.0,83.8187,83.9457,83.7552,83.8913,18877.0
2015-09-17 10:20:00,92.46,92.58,92.4,92.41,3200.0,83.9004,84.0093,83.8459,83.855,3200.0
2015-09-17 10:30:00,92.33,92.44,92.31,92.37,5534.0,83.7824,83.8822,83.7643,83.8187,5534.0
2015-09-17 10:40:00,92.34,92.55,92.34,92.43,20720.0,83.7915,83.982,83.7915,83.8731,20720.0
2015-09-17 10:50:00,92.43,92.54,92.38,92.5,7248.0,83.8731,83.973,83.8278,83.9367,7248.0
2015-09-17 11:00:00,92.43,92.48,92.31,92.31,5681.0,83.8731,83.9185,83.7643,83.7643,5681.0
2015-09-17 11:10:00,92.38,92.48,92.24,92.39,12734.0,83.8278,83.9185,83.7007,83.8369,12734.0
2015-09-17 11:20:00,92.41,92.53,92.4,92.53,5100.0,83.855,83.9639,83.8459,83.9639,5100.0
2015-09-17 11:30:00,92.49,92.52,92.33,92.34,2385.0,83.9276,83.9548,83.7824,83.7915,2385.0
2015-09-17 11:40:00,92.35,92.45,92.34,92.45,3252.0,83.8006,83.8913,83.7915,83.8913,3252.0
2015-09-17 11:50:00,92.43,92.45,92.39,92.45,3148.0,83.8731,83.8913,83.8369,83.8913,3148.0
2015-09-17 12:00:00,92.41,92.43,92.35,92.41,3421.0,83.855,83.8731,83.8006,83.855,3421.0
2015-09-17 12:10:00,92.34,92.44,92.34,92.36,4133.0,83.7915,83.8822,83.7915,83.8096,4133.0
2015-09-17 12:20:00,92.34,92.41,92.31,92.41,3187.0,83.7915,83.855,83.7643,83.855,3187.0
2015-09-17 12:30:00,92.45,92.59,92.45,92.52,4080.0,83.8913,84.0183,83.8913,83.9548,4080.0
2015-09-17 12:40:00,92.45,92.51,92.33,92.5,3200.0,83.8913,83.9457,83.7824,83.9367,3200.0
2015-09-17 12:50:00,92.49,92.51,92.44,92.48,3000.0,83.9276,83.9457,83.8822,83.9185,3000.0
2015-09-17 13:00:00,92.49,92.56,92.44,92.45,5967.0,83.9276,83.9911,83.8822,83.8913,5967.0
2015-09-17 13:10:00,92.5,92.67,92.41,92.61,4650.0,83.9367,84.0909,83.855,84.0365,4650.0
2015-09-17 13:20:00,92.59,92.7,92.51,92.61,8295.0,84.0183,84.1182,83.9457,84.0365,8295.0
2015-09-17 13:30:00,92.64,92.9,92.64,92.85,18149.0,84.0637,84.2996,84.0637,84.2543,18149.0
2015-09-17 13:40:00,92.87,92.93,92.83,92.88,7447.0,84.2724,84.3269,84.2361,84.2815,7447.0
2015-09-17 13:50:00,92.88,92.89,92.6,92.6,5598.0,84.2815,84.2906,84.0274,84.0274,5598.0
2015-09-17 14:00:00,92.74,93.45,92.31,92.71,19176.0,84.1545,84.7987,83.7643,84.1272,19176.0
2015-09-17 14:10:00,92.75,93.29,92.75,93.06,10773.0,84.1635,84.6535,84.1635,84.4448,10773.0
2015-09-17 14:20:00,93.11,93.12,92.8,92.9,10769.0,84.4902,84.4993,84.2089,84.2996,10769.0
2015-09-17 14:30:00,92.9,93.14,92.83,93.02,7935.0,84.2996,84.5174,84.2361,84.4085,7935.0
2015-09-17 14:40:00,93.15,94.39,93.15,94.14,36446.0,84.5265,85.6517,84.5265,85.4248,36446.0
2015-09-17 14:50:00,94.22,94.22,93.89,93.99,10930.0,85.4974,85.4974,85.198,85.2887,10930.0
2015-09-17 15:00:00,94.02,94.18,93.55,93.57,21815.0,85.316,85.4611,84.8895,84.9076,21815.0
2015-09-17 15:10:00,93.55,93.68,93.0,93.26,16359.0,84.8895,85.0074,84.3904,84.6263,16359.0
2015-09-17 15:20:00,93.32,93.32,92.56,93.21,17122.0,84.6808,84.6808,83.9911,84.5809,17122.0
2015-09-17 15:30:00,93.28,93.5,93.01,93.21,8388.0,84.6445,84.8441,84.3995,84.5809,8388.0
2015-09-17 15:40:00,93.26,93.44,93.08,93.17,18976.0,84.6263,84.7896,84.463,84.5446,18976.0
2015-09-17 15:50:00,93.16,93.17,92.62,92.78,37698.0,84.5356,84.5446,84.0456,84.1907,37698.0
2015-09-18 09:30:00,89.87,90.3,89.75,90.11,136870.0,81.5501,81.9403,81.4413,81.7679,136870.0
2015-09-18 09:40:00,90.11,90.2,89.64,89.68,91672.0,81.7679,81.8496,81.3414,81.3777,91672.0
2015-09-18 09:50:00,89.63,89.99,89.48,89.94,62531.0,81.3324,81.659,81.1963,81.6137,62531.0
2015-09-18 10:00:00,89.99,90.34,89.74,90.24,47358.0,81.659,81.9766,81.4322,81.8859,47358.0
2015-09-18 10:10:00,90.27,90.56,90.06,90.06,33600.0,81.9131,82.1763,81.7226,81.7226,33600.0
2015-09-18 10:20:00,90.05,90.4,89.95,90.29,29971.0,81.7135,82.0311,81.6227,81.9313,29971.0
2015-09-18 10:30:00,90.29,90.36,90.09,90.16,31028.0,81.9313,81.9948,81.7498,81.8133,31028.0
2015-09-18 10:40:00,90.12,90.36,89.98,90.28,26874.0,81.777,81.9948,81.65,81.9222,26874.0
2015-09-18 10:50:00,90.3,90.72,90.3,90.72,19053.0,81.9403,82.3215,81.9403,82.3215,19053.0
2015-09-18 11:00:00,90.69,90.89,90.69,90.78,27723.0,82.2942,82.4757,82.2942,82.3759,27723.0
2015-09-18 11:10:00,90.8,90.82,90.48,90.64,32448.0,82.394,82.4122,82.1037,82.2489,32448.0
2015-09-18 11:20:00,90.64,90.95,90.43,90.43,9720.0,82.2489,82.5302,82.0583,82.0583,9720.0
2015-09-18 11:30:00,90.47,90.64,90.29,90.64,17058.0,82.0946,82.2489,81.9313,82.2489,17058.0
2015-09-18 11:40:00,90.63,91.19,90.61,91.19,2900.0,82.2398,82.7479,82.2216,82.7479,2900.0
2015-09-18 11:50:00,91.12,91.17,90.86,90.86,17971.0,82.6844,82.7298,82.4485,82.4485,17971.0
2015-09-18 12:00:00,90.88,90.88,90.46,90.5,10427.0,82.4666,82.4666,82.0855,82.1218,10427.0
2015-09-18 12:10:00,90.47,90.55,90.43,90.46,7264.0,82.0946,82.1672,82.0583,82.0855,7264.0
2015-09-18 12:20:00,90.43,90.47,90.26,90.47,7500.0,82.0583,82.0946,81.904,82.0946,7500.0
2015-09-18 12:30:00,90.41,90.54,90.29,90.46,6670.0,82.0402,82.1581,81.9313,82.0855,6670.0
2015-09-18 12:40:00,90.48,90.57,90.37,90.54,5247.0,82.1037,82.1853,82.0039,82.1581,5247.0
2015-09-18 12:50:00,90.57,90.7,90.55,90.62,6505.0,82.1853,82.3033,82.1672,82.2307,6505.0
2015-09-18 13:00:00,90.53,90.71,90.51,90.66,8736.0,82.149,82.3124,82.1309,82.267,8736.0
2015-09-18 13:10:00,90.62,90.76,90.6,90.65,40289.0,82.2307,82.3578,82.2126,82.2579,40289.0
2015-09-18 13:20:00,90.69,90.69,90.33,90.46,9813.0,82.2942,82.2942,81.9676,82.0855,9813.0
2015-09-18 13:30:00,90.42,90.47,90.27,90.27,6825.0,82.0492,82.0946,81.9131,81.9131,6825.0
2015-09-18 13:40:00,90.23,90.36,90.07,90.09,7012.0,81.8768,81.9948,81.7316,81.7498,7012.0
2015-09-18 13:50:00,90.08,90.13,89.75,89.76,16785.0,81.7407,81.7861,81.4413,81.4503,16785.0
2015-09-18 14:00:00,89.8,90.27,89.76,90.2,10298.0,81.4866,81.9131,81.4503,81.8496,10298.0
2015-09-18 14:10:00,90.18,90.44,90.13,90.27,8991.0,81.8314,82.0674,81.7861,81.9131,8991.0
2015-09-18 14:20:00,90.27,90.52,90.27,90.46,14696.0,81.9131,82.14,81.9131,82.0855,14696.0
2015-09-18 14:30:00,90.44,90.45,90.29,90.38,10057.0,82.0674,82.0765,81.9313,82.0129,10057.0
2015-09-18 14:40:00,90.43,90.53,90.38,90.41,9064.0,82.0583,82.149,82.0129,82.0402,9064.0
2015-09-18 14:50:00,90.36,90.66,90.27,90.66,11894.0,81.9948,82.267,81.9131,82.267,11894.0
2015-09-18 15:00:00,90.66,90.69,90.32,90.32,11786.0,82.267,82.2942,81.9585,81.9585,11786.0
2015-09-18 15:10:00,90.36,90.46,90.0,90.03,17817.0,81.9948,82.0855,81.6681,81.6953,17817.0
2015-09-18 15:20:00,90.04,90.04,89.63,89.77,33817.0,81.7044,81.7044,81.3324,81.4594,33817.0
2015-09-18 15:30:00,89.79,89.86,89.71,89.74,39217.0,81.4776,81.5411,81.405,81.4322,39217.0
2015-09-18 15:40:00,89.71,89.94,89.64,89.9,51538.0,81.405,81.6137,81.3414,81.5774,51538.0
2015-09-18 15:50:00,89.9,90.2,89.84,90.01,169279.0,81.5774,81.8496,81.5229,81.6772,169279.0
2015-09-21 09:30:00,90.61,90.8,90.46,90.58,35303.0,82.2216,82.394,82.0855,82.1944,35303.0
2015-09-21 09:40:00,90.61,91.06,90.54,90.81,51521.0,82.2216,82.63,82.1581,82.4031,51521.0
2015-09-21 09:50:00,90.79,90.98,90.6,90.6,23049.0,82.385,82.5574,82.2126,82.2126,23049.0
2015-09-21 10:00:00,90.62,90.87,90.47,90.78,21351.0,82.2307,82.4576,82.0946,82.3759,21351.0
2015-09-21 10:10:00,90.75,90.81,90.56,90.72,21821.0,82.3487,82.4031,82.1763,82.3215,21821.0
2015-09-21 10:20:00,90.7,90.8,90.57,90.57,22830.0,82.3033,82.394,82.1853,82.1853,22830.0
2015-09-21 10:30:00,90.57,90.9,90.57,90.78,27236.0,82.1853,82.4848,82.1853,82.3759,27236.0
2015-09-21 10:40:00,90.82,90.83,90.62,90.62,20685.0,82.4122,82.4213,82.2307,82.2307,20685.0
2015-09-21 10:50:00,90.63,90.82,90.53,90.54,21675.0,82.2398,82.4122,82.149,82.1581,21675.0
2015-09-21 11:00:00,90.54,90.57,90.25,90.26,41089.0,82.1581,82.1853,81.895,81.904,41089.0
2015-09-21 11:10:00,90.26,90.37,90.24,90.34,31615.0,81.904,82.0039,81.8859,81.9766,31615.0
2015-09-21 11:20:00,90.3,90.33,90.15,90.23,22126.0,81.9403,81.9676,81.8042,81.8768,22126.0
2015-09-21 11:30:00,90.19,90.2,89.64,89.64,73573.0,81.8405,81.8496,81.3414,81.3414,73573.0
2015-09-21 11:40:00,89.69,89.74,89.47,89.54,56652.0,81.3868,81.4322,81.1872,81.2507,56652.0
2015-09-21 11:50:00,89.54,89.74,89.41,89.41,35023.0,81.2507,81.4322,81.1327,81.1327,35023.0
2015-09-21 12:00:00,89.49,89.51,89.24,89.29,13041.0,81.2053,81.2235,80.9785,81.0238,13041.0
2015-09-21 12:10:00,89.32,89.34,89.15,89.25,7495.0,81.0511,81.0692,80.8968,80.9875,7495.0
2015-09-21 12:20:00,89.22,89.46,89.13,89.44,27134.0,80.9603,81.1781,80.8787,81.16,27134.0
2015-09-21 12:30:00,89.4,89.43,89.25,89.29,8600.0,81.1237,81.1509,80.9875,81.0238,8600.0
2015-09-21 12:40:00,89.29,89.29,88.97,88.98,81327.0,81.0238,81.0238,80.7335,80.7425,81327.0
2015-09-21 12:50:00,88.93,88.99,88.72,88.95,18070.0,80.6972,80.7516,80.5066,80.7153,18070.0
2015-09-21 13:00:00,88.94,89.01,88.81,88.86,11822.0,80.7062,80.7698,80.5883,80.6336,11822.0
2015-09-21 13:10:00,88.81,89.03,88.67,88.95,67959.0,80.5883,80.7879,80.4612,80.7153,67959.0
2015-09-21 13:20:00,88.94,89.15,88.93,89.11,9333.0,80.7062,80.8968,80.6972,80.8605,9333.0
2015-09-21 13:30:00,89.12,89.2,89.07,89.2,19201.0,80.8696,80.9422,80.8242,80.9422,19201.0
2015-09-21 13:40:00,89.18,89.3,89.11,89.11,11103.0,80.924,81.0329,80.8605,80.8605,11103.0
2015-09-21 13:50:00,89.09,89.1,89.01,89.05,20751.0,80.8424,80.8514,80.7698,80.8061,20751.0
2015-09-21 14:00:00,89.06,89.13,89.0,89.02,26845.0,80.8151,80.8787,80.7607,80.7788,26845.0
2015-09-21 14:10:00,89.06,89.1,88.9,89.07,20604.0,80.8151,80.8514,80.6699,80.8242,20604.0
2015-09-21 14:20:00,89.1,89.21,89.01,89.06,25003.0,80.8514,80.9512,80.7698,80.8151,25003.0
2015-09-21 14:30:00,89.06,89.1,88.93,89.1,33719.0,80.8151,80.8514,80.6972,80.8514,33719.0
2015-09-21 14:40:00,89.1,89.1,88.77,88.96,45242.0,80.8514,80.8514,80.552,80.7244,45242.0
2015-09-21 14:50:00,88.97,89.31,88.96,89.3,53435.0,80.7335,81.042,80.7244,81.0329,53435.0
2015-09-21 15:00:00,89.31,89.56,89.31,89.56,17600.0,81.042,81.2688,81.042,81.2688,17600.0
2015-09-21 15:10:00,89.54,89.62,89.45,89.45,13985.0,81.2507,81.3233,81.169,81.169,13985.0
2015-09-21 15:20:00,89.47,89.51,89.36,89.41,10600.0,81.1872,81.2235,81.0874,81.1327,10600.0
2015-09-21 15:30:00,89.43,89.45,89.14,89.25,45017.0,81.1509,81.169,80.8877,80.9875,45017.0
2015-09-21 15:40:00,89.27,89.43,89.23,89.41,37095.0,81.0057,81.1509,80.9694,81.1327,37095.0
2015-09-21 15:50:00,89.37,89.5,89.29,89.38,90128.0,81.0964,81.2144,81.0238,81.1055,90128.0
2015-09-22 09:30:00,88.4,88.47,88.01,88.34,92982.0,80.2162,80.2798,79.8623,80.1618,92982.0
2015-09-22 09:40:00,88.23,88.29,87.74,87.74,72671.0,80.062,80.1164,79.6173,79.6173,72671.0
2015-09-22 09:50:00,87.68,87.95,87.51,87.76,38767.0,79.5629,79.8079,79.4086,79.6355,38767.0
2015-09-22 10:00:00,87.71,87.77,87.36,87.37,51864.0,79.5901,79.6446,79.2725,79.2816,51864.0
2015-09-22 10:10:00,87.32,87.36,86.88,86.97,49041.0,79.2362,79.2725,78.8369,78.9186,49041.0
2015-09-22 10:20:00,86.92,87.18,86.85,87.07,30156.0,78.8732,79.1092,78.8097,79.0094,30156.0
2015-09-22 10:30:00,87.07,87.11,86.67,86.85,44005.0,79.0094,79.0457,78.6464,78.8097,44005.0
2015-09-22 10:40:00,86.81,86.83,86.39,86.51,45886.0,78.7734,78.7916,78.3923,78.5012,45886.0
2015-09-22 10:50:00,86.46,86.7,86.39,86.56,26866.0,78.4558,78.6736,78.3923,78.5466,26866.0
2015-09-22 11:00:00,86.59,86.78,86.38,86.4,35411.0,78.5738,78.7462,78.3832,78.4014,35411.0
2015-09-22 11:10:00,86.37,86.52,86.27,86.49,49510.0,78.3742,78.5103,78.2834,78.4831,49510.0
2015-09-22 11:20:00,86.53,86.61,86.39,86.45,32609.0,78.5194,78.5919,78.3923,78.4468,32609.0
2015-09-22 11:30:00,86.45,86.62,86.33,86.33,19437.0,78.4468,78.601,78.3379,78.3379,19437.0
2015-09-22 11:40:00,86.33,86.36,86.1,86.29,17143.0,78.3379,78.3651,78.1292,78.3016,17143.0
2015-09-22 11:50:00,86.23,86.64,86.21,86.62,16674.0,78.2471,78.6192,78.229,78.601,16674.0
2015-09-22 12:00:00,86.58,87.02,86.48,86.97,25457.0,78.5647,78.964,78.474,78.9186,25457.0
2015-09-22 12:10:00,87.02,87.12,86.84,86.88,12156.0,78.964,79.0547,78.8007,78.8369,12156.0
2015-09-22 12:20:00,86.96,87.03,86.69,86.8,17324.0,78.9095,78.9731,78.6645,78.7644,17324.0
2015-09-22 12:30:00,86.79,86.88,86.66,86.79,28767.0,78.7553,78.8369,78.6373,78.7553,28767.0
2015-09-22 12:40:00,86.77,86.81,86.26,86.26,34892.0,78.7371,78.7734,78.2743,78.2743,34892.0
2015-09-22 12:50:00,86.3,86.41,86.13,86.14,79506.0,78.3106,78.4105,78.1564,78.1655,79506.0
2015-09-22 13:00:00,86.08,86.5,86.06,86.2,29828.0,78.111,78.4921,78.0929,78.2199,29828.0
2015-09-22 13:10:00,86.23,86.43,86.13,86.23,32191.0,78.2471,78.4286,78.1564,78.2471,32191.0
2015-09-22 13:20:00,86.23,86.3,86.01,86.05,10375.0,78.2471,78.3106,78.0475,78.0838,10375.0
2015-09-22 13:30:00,86.06,86.2,86.02,86.15,15708.0,78.0929,78.2199,78.0566,78.1745,15708.0
2015-09-22 13:40:00,86.15,86.34,86.15,86.28,16318.0,78.1745,78.3469,78.1745,78.2925,16318.0
2015-09-22 13:50:00,86.27,86.28,85.96,86.23,27950.0,78.2834,78.2925,78.0021,78.2471,27950.0
2015-09-22 14:00:00,86.22,86.4,86.08,86.26,17448.0,78.238,78.4014,78.111,78.2743,17448.0
2015-09-22 14:10:00,86.2,86.25,86.09,86.13,22251.0,78.2199,78.2653,78.1201,78.1564,22251.0
2015-09-22 14:20:00,86.16,86.21,85.89,86.08,56286.0,78.1836,78.229,77.9386,78.111,56286.0
2015-09-22 14:30:00,86.08,86.23,86.0,86.22,49460.0,78.111,78.2471,78.0384,78.238,49460.0
2015-09-22 14:40:00,86.22,86.25,85.93,85.96,25105.0,78.238,78.2653,77.9749,78.0021,25105.0
2015-09-22 14:50:00,85.94,86.15,85.94,86.15,50746.0,77.984,78.1745,77.984,78.1745,50746.0
2015-09-22 15:00:00,86.13,86.25,86.08,86.19,51923.0,78.1564,78.2653,78.111,78.2108,51923.0
2015-09-22 15:10:00,86.2,86.32,86.16,86.26,24068.0,78.2199,78.3288,78.1836,78.2743,24068.0
2015-09-22 15:20:00,86.27,86.56,86.21,86.47,35827.0,78.2834,78.5466,78.229,78.4649,35827.0
2015-09-22 15:30:00,86.42,86.8,86.42,86.7,41294.0,78.4195,78.7644,78.4195,78.6736,41294.0
2015-09-22 15:40:00,86.7,86.74,86.55,86.6,47704.0,78.6736,78.7099,78.5375,78.5829,47704.0
2015-09-22 15:50:00,86.59,86.82,86.46,86.72,98248.0,78.5738,78.7825,78.4558,78.6918,98248.0
2015-09-23 09:30:00,85.69,85.82,85.11,85.35,102287.0,77.7571,77.8751,77.2308,77.4486,102287.0
2015-09-23 09:40:00,85.4,85.48,84.55,84.55,66104.0,77.494,77.5666,76.7227,76.7227,66104.0
2015-09-23 09:50:00,84.62,85.04,84.42,84.91,46986.0,76.7862,77.1673,76.6047,77.0493,46986.0
2015-09-23 10:00:00,84.96,85.19,84.65,84.71,54197.0,77.0947,77.3034,76.8134,76.8678,54197.0
2015-09-23 10:10:00,84.67,84.96,84.52,84.96,42313.0,76.8315,77.0947,76.6954,77.0947,42313.0
2015-09-23 10:20:00,84.92,84.92,84.52,84.55,41108.0,77.0584,77.0584,76.6954,76.7227,41108.0
2015-09-23 10:30:00,84.53,85.12,84.48,84.9,103656.0,76.7045,77.2399,76.6591,77.0403,103656.0
2015-09-23 10:40:00,84.94,85.0,84.74,84.98,34240.0,77.0765,77.131,76.8951,77.1128,34240.0
2015-09-23 10:50:00,84.98,85.32,84.69,84.76,49427.0,77.1128,77.4214,76.8497,76.9132,49427.0
2015-09-23 11:00:00,84.78,84.8,84.55,84.64,45536.0,76.9314,76.9495,76.7227,76.8043,45536.0
2015-09-23 11:10:00,84.66,84.66,84.39,84.5,33065.0,76.8225,76.8225,76.5775,76.6773,33065.0
2015-09-23 11:20:00,84.47,84.49,84.13,84.17,59100.0,76.6501,76.6682,76.3415,76.3778,59100.0
2015-09-23 11:30:00,84.14,84.19,84.01,84.07,15456.0,76.3506,76.396,76.2326,76.2871,15456.0
2015-09-23 11:40:00,84.07,84.14,83.83,83.88,9969.0,76.2871,76.3506,76.0693,76.1147,9969.0
2015-09-23 11:50:00,83.87,84.02,83.78,84.02,17329.0,76.1056,76.2417,76.0239,76.2417,17329.0
2015-09-23 12:00:00,84.02,84.02,83.75,83.76,11604.0,76.2417,76.2417,75.9967,76.0058,11604.0
2015-09-23 12:10:00,83.78,84.03,83.76,83.97,16735.0,76.0239,76.2508,76.0058,76.1963,16735.0
2015-09-23 12:20:00,84.0,84.1,83.9,84.08,10654.0,76.2236,76.3143,76.1328,76.2962,10654.0
2015-09-23 12:30:00,84.05,84.16,84.05,84.09,11086.0,76.2689,76.3688,76.2689,76.3052,11086.0
2015-09-23 12:40:00,84.12,84.25,84.11,84.14,12572.0,76.3325,76.4504,76.3234,76.3506,12572.0
2015-09-23 12:50:00,84.15,84.29,84.14,84.15,12716.0,76.3597,76.4867,76.3506,76.3597,12716.0
2015-09-23 13:00:00,84.14,84.34,84.13,84.23,29178.0,76.3506,76.5321,76.3415,76.4323,29178.0
2015-09-23 13:10:00,84.28,84.28,84.15,84.16,11624.0,76.4776,76.4776,76.3597,76.3688,11624.0
2015-09-23 13:20:00,84.15,84.17,83.77,83.8,21348.0,76.3597,76.3778,76.0149,76.0421,21348.0
2015-09-23 13:30:00,83.78,83.96,83.74,83.89,21800.0,76.0239,76.1873,75.9876,76.1238,21800.0
2015-09-23 13:40:00,83.92,84.2,83.87,84.16,41262.0,76.151,76.4051,76.1056,76.3688,41262.0
2015-09-23 13:50:00,84.11,84.12,83.92,83.96,20172.0,76.3234,76.3325,76.151,76.1873,20172.0
2015-09-23 14:00:00,83.97,84.34,83.94,84.26,19165.0,76.1963,76.5321,76.1691,76.4595,19165.0
2015-09-23 14:10:00,84.25,84.41,84.21,84.22,21119.0,76.4504,76.5956,76.4141,76.4232,21119.0
2015-09-23 14:20:00,84.24,84.24,84.12,84.17,17931.0,76.4414,76.4414,76.3325,76.3778,17931.0
2015-09-23 14:30:00,84.17,84.32,84.01,84.07,19820.0,76.3778,76.5139,76.2326,76.2871,19820.0
2015-09-23 14:40:00,84.1,84.1,83.9,84.02,20995.0,76.3143,76.3143,76.1328,76.2417,20995.0
2015-09-23 14:50:00,84.04,84.05,83.85,83.89,19230.0,76.2599,76.2689,76.0875,76.1238,19230.0
2015-09-23 15:00:00,83.92,84.07,83.85,83.95,16255.0,76.151,76.2871,76.0875,76.1782,16255.0
2015-09-23 15:10:00,83.94,83.94,83.71,83.84,21267.0,76.1691,76.1691,75.9604,76.0784,21267.0
2015-09-23 15:20:00,83.85,83.92,83.79,83.85,23889.0,76.0875,76.151,76.033,76.0875,23889.0
2015-09-23 15:30:00,83.88,83.93,83.77,83.93,41561.0,76.1147,76.1601,76.0149,76.1601,41561.0
2015-09-23 15:40:00,83.94,84.01,83.85,83.89,37189.0,76.1691,76.2326,76.0875,76.1238,37189.0
2015-09-23 15:50:00,83.91,83.96,83.83,83.88,91801.0,76.1419,76.1873,76.0693,76.1147,91801.0
2015-09-24 09:30:00,82.85,83.17,82.72,82.84,57551.0,75.18,75.4704,75.0621,75.171,57551.0
2015-09-24 09:40:00,82.82,82.87,82.59,82.7,35814.0,75.1528,75.1982,74.9441,75.0439,35814.0
2015-09-24 09:50:00,82.74,83.15,82.6,83.11,41257.0,75.0802,75.4523,74.9532,75.416,41257.0
2015-09-24 10:00:00,83.16,83.2,82.81,82.87,37900.0,75.4613,75.4976,75.1437,75.1982,37900.0
2015-09-24 10:10:00,82.87,82.92,82.63,82.7,25916.0,75.1982,75.2436,74.9804,75.0439,25916.0
2015-09-24 10:20:00,82.81,82.88,82.22,82.32,43073.0,75.1437,75.2073,74.6084,74.6991,43073.0
2015-09-24 10:30:00,82.31,82.52,82.18,82.21,31412.0,74.69,74.8806,74.5721,74.5993,31412.0
2015-09-24 10:40:00,82.21,82.54,82.1,82.51,45749.0,74.5993,74.8987,74.4995,74.8715,45749.0
2015-09-24 10:50:00,82.52,82.62,82.24,82.4,89814.0,74.8806,74.9713,74.6265,74.7717,89814.0
2015-09-24 11:00:00,82.42,82.49,82.16,82.48,40134.0,74.7898,74.8534,74.5539,74.8443,40134.0
2015-09-24 11:10:00,82.49,82.91,82.41,82.87,31850.0,74.8534,75.2345,74.7808,75.1982,31850.0
2015-09-24 11:20:00,82.9,83.06,82.81,82.81,34349.0,75.2254,75.3706,75.1437,75.1437,34349.0
2015-09-24 11:30:00,82.81,83.02,82.81,82.99,19860.0,75.1437,75.3343,75.1437,75.3071,19860.0
2015-09-24 11:40:00,82.96,83.12,82.92,82.99,2600.0,75.2798,75.425,75.2436,75.3071,2600.0
2015-09-24 11:50:00,83.0,83.31,82.67,83.3,364307.0,75.3161,75.5974,75.0167,75.5884,364307.0
2015-09-24 12:00:00,83.24,83.53,83.24,83.46,41521.0,75.5339,75.7971,75.5339,75.7336,41521.0
2015-09-24 12:10:00,83.47,83.57,83.36,83.56,5300.0,75.7426,75.8334,75.6428,75.8243,5300.0
2015-09-24 12:20:00,83.58,83.72,83.58,83.66,4797.0,75.8425,75.9695,75.8425,75.915,4797.0
2015-09-24 12:30:00,83.77,83.98,83.74,83.84,12877.0,76.0149,76.2054,75.9876,76.0784,12877.0
2015-09-24 12:40:00,83.81,83.87,83.65,83.68,12461.0,76.0512,76.1056,75.906,75.9332,12461.0
2015-09-24 12:50:00,83.58,83.66,83.37,83.4,9922.0,75.8425,75.915,75.6519,75.6791,9922.0
2015-09-24 13:00:00,83.35,83.54,83.24,83.54,8845.0,75.6337,75.8062,75.5339,75.8062,8845.0
2015-09-24 13:10:00,83.49,83.65,83.4,83.4,5141.0,75.7608,75.906,75.6791,75.6791,5141.0
2015-09-24 13:20:00,83.45,83.48,83.16,83.3,3900.0,75.7245,75.7517,75.4613,75.5884,3900.0
2015-09-24 13:30:00,83.34,83.45,83.26,83.38,3818.0,75.6247,75.7245,75.5521,75.661,3818.0
2015-09-24 13:40:00,83.3,83.68,83.3,83.68,6600.0,75.5884,75.9332,75.5884,75.9332,6600.0
2015-09-24 13:50:00,83.69,83.86,83.65,83.82,28389.0,75.9423,76.0965,75.906,76.0602,28389.0
2015-09-24 14:00:00,83.84,84.02,83.76,83.94,25664.0,76.0784,76.2417,76.0058,76.1691,25664.0
2015-09-24 14:10:00,83.94,84.23,83.93,84.14,28564.0,76.1691,76.4323,76.1601,76.3506,28564.0
2015-09-24 14:20:00,84.13,84.31,84.08,84.23,12563.0,76.3415,76.5049,76.2962,76.4323,12563.0
2015-09-24 14:30:00,84.2,84.2,84.0,84.1,13626.0,76.4051,76.4051,76.2236,76.3143,13626.0
2015-09-24 14:40:00,84.17,84.39,84.03,84.39,27041.0,76.3778,76.5775,76.2508,76.5775,27041.0
2015-09-24 14:50:00,84.48,84.93,84.38,84.55,31326.0,76.6591,77.0675,76.5684,76.7227,31326.0
2015-09-24 15:00:00,84.49,84.71,84.02,84.04,25193.0,76.6682,76.8678,76.2417,76.2599,25193.0
2015-09-24 15:10:00,84.09,84.44,84.0,84.39,31786.0,76.3052,76.6228,76.2236,76.5775,31786.0
2015-09-24 15:20:00,84.38,84.5,84.15,84.37,21567.0,76.5684,76.6773,76.3597,76.5593,21567.0
2015-09-24 15:30:00,84.34,84.44,84.09,84.11,20795.0,76.5321,76.6228,76.3052,76.3234,20795.0
2015-09-24 15:40:00,84.09,84.31,84.04,84.17,31471.0,76.3052,76.5049,76.2599,76.3778,31471.0
2015-09-24 15:50:00,84.19,84.28,84.08,84.2,72259.0,76.396,76.4776,76.2962,76.4051,72259.0
2015-09-25 09:30:00,86.96,87.1,86.48,86.51,80818.0,78.9095,79.0366,78.474,78.5012,80818.0
2015-09-25 09:40:00,86.48,86.55,86.31,86.48,42279.0,78.474,78.5375,78.3197,78.474,42279.0
2015-09-25 09:50:00,86.52,86.85,86.43,86.54,44359.0,78.5103,78.8097,78.4286,78.5284,44359.0
2015-09-25 10:00:00,86.54,86.64,86.39,86.51,21627.0,78.5284,78.6192,78.3923,78.5012,21627.0
2015-09-25 10:10:00,86.55,86.59,86.02,86.02,78247.0,78.5375,78.5738,78.0566,78.0566,78247.0
2015-09-25 10:20:00,86.01,86.25,86.01,86.13,15168.0,78.0475,78.2653,78.0475,78.1564,15168.0
2015-09-25 10:30:00,86.15,86.36,86.08,86.31,23047.0,78.1745,78.3651,78.111,78.3197,23047.0
2015-09-25 10:40:00,86.32,86.53,86.26,86.52,15780.0,78.3288,78.5194,78.2743,78.5103,15780.0
2015-09-25 10:50:00,86.55,86.73,86.46,86.71,9116.0,78.5375,78.7008,78.4558,78.6827,9116.0
2015-09-25 11:00:00,86.71,86.72,86.5,86.6,13337.0,78.6827,78.6918,78.4921,78.5829,13337.0
2015-09-25 11:10:00,86.57,86.64,86.44,86.48,5930.0,78.5556,78.6192,78.4377,78.474,5930.0
2015-09-25 11:20:00,86.51,86.59,86.35,86.57,12253.0,78.5012,78.5738,78.356,78.5556,12253.0
2015-09-25 11:30:00,86.59,86.59,86.07,86.14,27570.0,78.5738,78.5738,78.1019,78.1655,27570.0
2015-09-25 11:40:00,86.19,86.26,86.09,86.22,4075.0,78.2108,78.2743,78.1201,78.238,4075.0
2015-09-25 11:50:00,86.21,86.28,86.07,86.24,5831.0,78.229,78.2925,78.1019,78.2562,5831.0
2015-09-25 12:00:00,86.13,86.16,85.89,85.93,18228.0,78.1564,78.1836,77.9386,77.9749,18228.0
2015-09-25 12:10:00,85.93,86.08,85.85,85.96,6432.0,77.9749,78.111,77.9023,78.0021,6432.0
2015-09-25 12:20:00,85.94,85.99,85.85,85.89,3864.0,77.984,78.0293,77.9023,77.9386,3864.0
2015-09-25 12:30:00,85.97,86.08,85.94,86.04,3800.0,78.0112,78.111,77.984,78.0747,3800.0
2015-09-25 12:40:00,85.99,86.15,85.99,86.1,4172.0,78.0293,78.1745,78.0293,78.1292,4172.0
2015-09-25 12:50:00,86.08,86.25,86.06,86.18,3504.0,78.111,78.2653,78.0929,78.2018,3504.0
2015-09-25 13:00:00,86.21,86.44,86.21,86.39,7194.0,78.229,78.4377,78.229,78.3923,7194.0
2015-09-25 13:10:00,86.42,86.44,86.33,86.33,6494.0,78.4195,78.4377,78.3379,78.3379,6494.0
2015-09-25 13:20:00,86.32,86.34,86.15,86.27,8013.0,78.3288,78.3469,78.1745,78.2834,8013.0
2015-09-25 13:30:00,86.29,86.3,86.11,86.22,11165.0,78.3016,78.3106,78.1382,78.238,11165.0
2015-09-25 13:40:00,86.21,86.29,86.13,86.29,6064.0,78.229,78.3016,78.1564,78.3016,6064.0
2015-09-25 13:50:00,86.26,86.29,86.18,86.21,6797.0,78.2743,78.3016,78.2018,78.229,6797.0
2015-09-25 14:00:00,86.23,86.4,86.23,86.34,5988.0,78.2471,78.4014,78.2471,78.3469,5988.0
2015-09-25 14:10:00,86.29,86.31,85.8,85.8,3600.0,78.3016,78.3197,77.8569,77.8569,3600.0
2015-09-25 14:20:00,85.8,85.85,85.63,85.68,9940.0,77.8569,77.9023,77.7027,77.748,9940.0
2015-09-25 14:30:00,85.73,85.76,85.44,85.46,19830.0,77.7934,77.8206,77.5303,77.5484,19830.0
2015-09-25 14:40:00,85.41,85.44,84.92,84.93,21808.0,77.503,77.5303,77.0584,77.0675,21808.0
2015-09-25 14:50:00,85.02,85.38,84.9,85.24,24242.0,77.1491,77.4758,77.0403,77.3488,24242.0
2015-09-25 15:00:00,85.31,85.31,84.76,84.85,23621.0,77.4123,77.4123,76.9132,76.9949,23621.0
2015-09-25 15:10:00,84.88,85.04,84.75,84.94,15715.0,77.0221,77.1673,76.9041,77.0765,15715.0
2015-09-25 15:20:00,84.92,85.5,84.9,85.31,19892.0,77.0584,77.5847,77.0403,77.4123,19892.0
2015-09-25 15:30:00,85.3,85.61,85.27,85.36,17745.0,77.4032,77.6845,77.376,77.4577,17745.0
2015-09-25 15:40:00,85.34,85.58,85.31,85.52,28409.0,77.4395,77.6573,77.4123,77.6029,28409.0
2015-09-25 15:50:00,85.51,85.51,85.29,85.36,48148.0,77.5938,77.5938,77.3941,77.4577,48148.0
2015-09-28 09:30:00,83.26,83.39,82.93,83.1,116647.0,75.5521,75.67,75.2526,75.4069,116647.0
2015-09-28 09:40:00,83.11,83.5,82.89,82.92,60954.0,75.416,75.7699,75.2163,75.2436,60954.0
2015-09-28 09:50:00,82.91,83.03,82.71,82.77,18799.0,75.2345,75.3434,75.053,75.1074,18799.0
2015-09-28 10:00:00,82.78,82.9,82.65,82.74,44653.0,75.1165,75.2254,74.9985,75.0802,44653.0
2015-09-28 10:10:00,82.61,82.75,82.43,82.75,21885.0,74.9623,75.0893,74.7989,75.0893,21885.0
2015-09-28 10:20:00,82.68,82.86,82.58,82.85,25287.0,75.0258,75.1891,74.935,75.18,25287.0
2015-09-28 10:30:00,82.88,82.93,82.66,82.87,15727.0,75.2073,75.2526,75.0076,75.1982,15727.0
2015-09-28 10:40:00,82.86,83.03,82.78,82.87,20200.0,75.1891,75.3434,75.1165,75.1982,20200.0
2015-09-28 10:50:00,82.82,83.03,82.65,83.0,49199.0,75.1528,75.3434,74.9985,75.3161,49199.0
2015-09-28 11:00:00,83.06,83.39,83.0,83.22,97964.0,75.3706,75.67,75.3161,75.5158,97964.0
2015-09-28 11:10:00,83.23,83.26,83.02,83.23,23790.0,75.5249,75.5521,75.3343,75.5249,23790.0
2015-09-28 11:20:00,83.21,83.39,83.18,83.36,22669.0,75.5067,75.67,75.4795,75.6428,22669.0
2015-09-28 11:30:00,83.36,83.65,83.27,83.6,19859.0,75.6428,75.906,75.5612,75.8606,19859.0
2015-09-28 11:40:00,83.58,83.85,83.58,83.73,18177.0,75.8425,76.0875,75.8425,75.9786,18177.0
2015-09-28 11:50:00,83.69,83.7,83.39,83.42,40127.0,75.9423,75.9513,75.67,75.6973,40127.0
2015-09-28 12:00:00,83.42,83.44,83.14,83.2,22600.0,75.6973,75.7154,75.4432,75.4976,22600.0
2015-09-28 12:10:00,83.19,83.29,83.09,83.23,11594.0,75.4886,75.5793,75.3978,75.5249,11594.0
2015-09-28 12:20:00,83.18,83.43,83.17,83.4,8757.0,75.4795,75.7063,75.4704,75.6791,8757.0
2015-09-28 12:30:00,83.4,83.43,83.26,83.29,7340.0,75.6791,75.7063,75.5521,75.5793,7340.0
2015-09-28 12:40:00,83.27,83.36,83.02,83.11,7270.0,75.5612,75.6428,75.3343,75.416,7270.0
2015-09-28 12:50:00,83.06,83.15,82.96,83.08,23776.0,75.3706,75.4523,75.2798,75.3887,23776.0
2015-09-28 13:00:00,83.07,83.69,83.07,83.42,31902.0,75.3797,75.9423,75.3797,75.6973,31902.0
2015-09-28 13:10:00,83.48,83.48,83.15,83.2,14613.0,75.7517,75.7517,75.4523,75.4976,14613.0
2015-09-28 13:20:00,83.14,83.28,83.07,83.13,12987.0,75.4432,75.5702,75.3797,75.4341,12987.0
2015-09-28 13:30:00,83.12,83.3,83.08,83.23,20368.0,75.425,75.5884,75.3887,75.5249,20368.0
2015-09-28 13:40:00,83.21,83.42,83.18,83.22,11376.0,75.5067,75.6973,75.4795,75.5158,11376.0
2015-09-28 13:50:00,83.26,83.31,83.15,83.2,21861.0,75.5521,75.5974,75.4523,75.4976,21861.0
2015-09-28 14:00:00,83.22,83.23,82.98,83.12,19674.0,75.5158,75.5249,75.298,75.425,19674.0
2015-09-28 14:10:00,83.15,83.2,82.97,83.1,29788.0,75.4523,75.4976,75.2889,75.4069,29788.0
2015-09-28 14:20:00,83.05,83.37,82.98,83.32,14915.0,75.3615,75.6519,75.298,75.6065,14915.0
2015-09-28 14:30:00,83.35,83.45,83.24,83.44,42761.0,75.6337,75.7245,75.5339,75.7154,42761.0
2015-09-28 14:40:00,83.42,83.5,83.29,83.39,19373.0,75.6973,75.7699,75.5793,75.67,19373.0
2015-09-28 14:50:00,83.41,83.48,83.11,83.24,43085.0,75.6882,75.7517,75.416,75.5339,43085.0
2015-09-28 15:00:00,83.25,83.32,83.13,83.19,45288.0,75.543,75.6065,75.4341,75.4886,45288.0
2015-09-28 15:10:00,83.14,83.32,83.09,83.22,23437.0,75.4432,75.6065,75.3978,75.5158,23437.0
2015-09-28 15:20:00,83.25,83.3,83.1,83.16,34962.0,75.543,75.5884,75.4069,75.4613,34962.0
2015-09-28 15:30:00,83.16,83.49,83.14,83.3,81346.0,75.4613,75.7608,75.4432,75.5884,81346.0
2015-09-28 15:40:00,83.29,83.5,83.29,83.39,63064.0,75.5793,75.7699,75.5793,75.67,63064.0
2015-09-28 15:50:00,83.39,83.39,83.04,83.08,141299.0,75.67,75.67,75.3524,75.3887,141299.0
2015-09-29 09:30:00,82.9,83.28,82.82,83.22,57365.0,75.2254,75.5702,75.1528,75.5158,57365.0
2015-09-29 09:40:00,83.08,83.08,82.62,82.74,39680.0,75.3887,75.3887,74.9713,75.0802,39680.0
2015-09-29 09:50:00,82.72,83.49,82.72,83.49,12216.0,75.0621,75.7608,75.0621,75.7608,12216.0
2015-09-29 10:00:00,83.44,83.65,83.26,83.44,44118.0,75.7154,75.906,75.5521,75.7154,44118.0
2015-09-29 10:10:00,83.43,84.03,83.42,84.01,24561.0,75.7063,76.2508,75.6973,76.2326,24561.0
2015-09-29 10:20:00,84.03,84.57,84.03,84.57,35445.0,76.2508,76.7408,76.2508,76.7408,35445.0
2015-09-29 10:30:00,84.53,84.81,84.52,84.69,43142.0,76.7045,76.9586,76.6954,76.8497,43142.0
2015-09-29 10:40:00,84.69,84.7,84.48,84.49,37151.0,76.8497,76.8588,76.6591,76.6682,37151.0
2015-09-29 10:50:00,84.49,84.82,84.39,84.8,33126.0,76.6682,76.9677,76.5775,76.9495,33126.0
2015-09-29 11:00:00,84.85,85.39,84.76,85.14,45489.0,76.9949,77.4849,76.9132,77.258,45489.0
2015-09-29 11:10:00,85.08,85.27,84.94,85.0,27140.0,77.2036,77.376,77.0765,77.131,27140.0
2015-09-29 11:20:00,85.04,85.12,84.9,84.9,38368.0,77.1673,77.2399,77.0403,77.0403,38368.0
2015-09-29 11:30:00,84.81,84.89,84.68,84.88,16352.0,76.9586,77.0312,76.8406,77.0221,16352.0
2015-09-29 11:40:00,84.87,85.24,84.72,85.18,16440.0,77.013,77.3488,76.8769,77.2943,16440.0
2015-09-29 11:50:00,85.14,85.53,85.13,85.26,6800.0,77.258,77.6119,77.249,77.3669,6800.0
2015-09-29 12:00:00,85.2,85.29,84.69,84.73,15690.0,77.3125,77.3941,76.8497,76.886,15690.0
2015-09-29 12:10:00,84.71,84.93,84.47,84.84,9914.0,76.8678,77.0675,76.6501,76.9858,9914.0
2015-09-29 12:20:00,84.87,85.1,84.77,85.03,9500.0,77.013,77.2217,76.9223,77.1582,9500.0
2015-09-29 12:30:00,85.08,85.32,85.05,85.26,8495.0,77.2036,77.4214,77.1764,77.3669,8495.0
2015-09-29 12:40:00,85.2,85.24,84.99,85.17,3900.0,77.3125,77.3488,77.1219,77.2853,3900.0
2015-09-29 12:50:00,85.18,85.24,84.79,84.79,9065.0,77.2943,77.3488,76.9404,76.9404,9065.0
2015-09-29 13:00:00,84.8,85.23,84.79,85.02,7036.0,76.9495,77.3397,76.9404,77.1491,7036.0
2015-09-29 13:10:00,85.01,85.26,84.96,85.26,6033.0,77.1401,77.3669,77.0947,77.3669,6033.0
2015-09-29 13:20:00,85.19,85.3,85.07,85.17,8700.0,77.3034,77.4032,77.1945,77.2853,8700.0
2015-09-29 13:30:00,85.15,85.26,85.09,85.14,9775.0,77.2671,77.3669,77.2127,77.258,9775.0
2015-09-29 13:40:00,85.14,85.39,85.14,85.25,12045.0,77.258,77.4849,77.258,77.3578,12045.0
2015-09-29 13:50:00,85.22,85.26,85.09,85.21,8823.0,77.3306,77.3669,77.2127,77.3216,8823.0
2015-09-29 14:00:00,85.21,85.22,84.72,84.73,6121.0,77.3216,77.3306,76.8769,76.886,6121.0
2015-09-29 14:10:00,84.79,84.79,84.51,84.73,8599.0,76.9404,76.9404,76.6864,76.886,8599.0
2015-09-29 14:20:00,84.73,85.12,84.63,85.12,12514.0,76.886,77.2399,76.7952,77.2399,12514.0
2015-09-29 14:30:00,85.07,85.18,84.82,84.92,11626.0,77.1945,77.2943,76.9677,77.0584,11626.0
2015-09-29 14:40:00,84.96,85.0,84.67,84.68,14505.0,77.0947,77.131,76.8315,76.8406,14505.0
2015-09-29 14:50:00,84.65,85.02,84.65,84.81,46268.0,76.8134,77.1491,76.8134,76.9586,46268.0
2015-09-29 15:00:00,84.82,84.95,84.65,84.81,34747.0,76.9677,77.0856,76.8134,76.9586,34747.0
2015-09-29 15:10:00,84.82,84.94,84.76,84.76,62749.0,76.9677,77.0765,76.9132,76.9132,62749.0
2015-09-29 15:20:00,84.75,84.75,84.53,84.56,51378.0,76.9041,76.9041,76.7045,76.7317,51378.0
2015-09-29 15:30:00,84.6,85.07,84.6,84.88,39151.0,76.768,77.1945,76.768,77.0221,39151.0
2015-09-29 15:40:00,84.86,85.02,84.79,85.02,39857.0,77.004,77.1491,76.9404,77.1491,39857.0
2015-09-29 15:50:00,85.01,85.3,85.0,85.22,74511.0,77.1401,77.4032,77.131,77.3306,74511.0
2015-09-30 09:30:00,86.97,87.37,86.77,87.18,52660.0,78.9186,79.2816,78.7371,79.1092,52660.0
2015-09-30 09:40:00,87.2,87.22,86.73,87.09,64088.0,79.1273,79.1455,78.7008,79.0275,64088.0
2015-09-30 09:50:00,87.05,87.12,86.63,86.71,29649.0,78.9912,79.0547,78.6101,78.6827,29649.0
2015-09-30 10:00:00,86.69,87.1,86.69,87.07,20785.0,78.6645,79.0366,78.6645,79.0094,20785.0
2015-09-30 10:10:00,87.05,87.09,86.8,87.01,28921.0,78.9912,79.0275,78.7644,78.9549,28921.0
2015-09-30 10:20:00,87.01,87.3,87.01,87.22,73642.0,78.9549,79.2181,78.9549,79.1455,73642.0
2015-09-30 10:30:00,87.22,87.49,87.02,87.45,82068.0,79.1455,79.3905,78.964,79.3542,82068.0
2015-09-30 10:40:00,87.47,87.62,87.31,87.56,76009.0,79.3723,79.5084,79.2271,79.454,76009.0
2015-09-30 10:50:00,87.63,87.72,87.47,87.64,100856.0,79.5175,79.5992,79.3723,79.5266,100856.0
2015-09-30 11:00:00,87.6,87.74,87.42,87.48,47807.0,79.4903,79.6173,79.327,79.3814,47807.0
2015-09-30 11:10:00,87.47,87.81,87.45,87.49,54854.0,79.3723,79.6809,79.3542,79.3905,54854.0
2015-09-30 11:20:00,87.51,87.57,87.32,87.39,49164.0,79.4086,79.4631,79.2362,79.2997,49164.0
2015-09-30 11:30:00,87.37,87.37,87.22,87.3,12623.0,79.2816,79.2816,79.1455,79.2181,12623.0
2015-09-30 11:40:00,87.33,87.35,86.89,87.23,8945.0,79.2453,79.2634,78.846,79.1545,8945.0
2015-09-30 11:50:00,87.28,87.43,87.23,87.4,15635.0,79.1999,79.336,79.1545,79.3088,15635.0
2015-09-30 12:00:00,87.44,87.44,87.11,87.14,18785.0,79.3451,79.3451,79.0457,79.0729,18785.0
2015-09-30 12:10:00,87.14,87.19,86.97,86.97,21127.0,79.0729,79.1183,78.9186,78.9186,21127.0
2015-09-30 12:20:00,87.08,87.22,86.91,87.21,9543.0,79.0184,79.1455,78.8642,79.1364,9543.0
2015-09-30 12:30:00,87.2,87.29,87.17,87.2,13095.0,79.1273,79.209,79.1001,79.1273,13095.0
2015-09-30 12:40:00,87.19,87.26,86.96,87.04,14957.0,79.1183,79.1818,78.9095,78.9821,14957.0
2015-09-30 12:50:00,87.13,87.15,86.98,87.06,11274.0,79.0638,79.082,78.9277,79.0003,11274.0
2015-09-30 13:00:00,87.07,87.12,86.85,86.95,14586.0,79.0094,79.0547,78.8097,78.9005,14586.0
2015-09-30 13:10:00,86.95,86.98,86.76,86.97,12764.0,78.9005,78.9277,78.7281,78.9186,12764.0
2015-09-30 13:20:00,86.97,86.99,86.69,86.8,23800.0,78.9186,78.9368,78.6645,78.7644,23800.0
2015-09-30 13:30:00,86.85,86.92,86.71,86.85,19733.0,78.8097,78.8732,78.6827,78.8097,19733.0
2015-09-30 13:40:00,86.89,87.18,86.89,87.02,18019.0,78.846,79.1092,78.846,78.964,18019.0
2015-09-30 13:50:00,87.06,87.1,86.95,86.97,24832.0,79.0003,79.0366,78.9005,78.9186,24832.0
2015-09-30 14:00:00,86.98,87.0,86.82,86.95,23821.0,78.9277,78.9458,78.7825,78.9005,23821.0
2015-09-30 14:10:00,86.92,87.34,86.85,87.28,16349.0,78.8732,79.2544,78.8097,79.1999,16349.0
2015-09-30 14:20:00,87.31,87.38,87.25,87.36,8036.0,79.2271,79.2907,79.1727,79.2725,8036.0
2015-09-30 14:30:00,87.44,87.44,87.18,87.28,34094.0,79.3451,79.3451,79.1092,79.1999,34094.0
2015-09-30 14:40:00,87.25,87.51,87.21,87.45,17613.0,79.1727,79.4086,79.1364,79.3542,17613.0
2015-09-30 14:50:00,87.46,87.51,87.31,87.42,22370.0,79.3633,79.4086,79.2271,79.327,22370.0
2015-09-30 15:00:00,87.43,87.47,87.21,87.32,33469.0,79.336,79.3723,79.1364,79.2362,33469.0
2015-09-30 15:10:00,87.32,87.44,87.3,87.41,31480.0,79.2362,79.3451,79.2181,79.3179,31480.0
2015-09-30 15:20:00,87.4,87.48,87.31,87.36,25949.0,79.3088,79.3814,79.2271,79.2725,25949.0
2015-09-30 15:30:00,87.41,87.74,87.4,87.59,13161.0,79.3179,79.6173,79.3088,79.4812,13161.0
2015-09-30 15:40:00,87.62,87.78,87.55,87.78,33107.0,79.5084,79.6536,79.4449,79.6536,33107.0
2015-09-30 15:50:00,87.78,88.07,87.76,88.0,144228.0,79.6536,79.9168,79.6355,79.8533,144228.0
2015-10-01 09:30:00,86.24,86.6,85.8,85.86,80260.0,78.2562,78.5829,77.8569,77.9114,80260.0
2015-10-01 09:40:00,85.86,85.96,85.64,85.75,24433.0,77.9114,78.0021,77.7117,77.8116,24433.0
2015-10-01 09:50:00,85.81,85.88,85.17,85.18,23542.0,77.866,77.9295,77.2853,77.2943,23542.0
2015-10-01 10:00:00,85.16,85.66,84.87,85.64,51034.0,77.2762,77.7299,77.013,77.7117,51034.0
2015-10-01 10:10:00,85.62,85.84,85.45,85.73,12250.0,77.6936,77.8932,77.5393,77.7934,12250.0
2015-10-01 10:20:00,85.73,85.73,85.25,85.44,15942.0,77.7934,77.7934,77.3578,77.5303,15942.0
2015-10-01 10:30:00,85.44,85.51,85.01,85.16,31028.0,77.5303,77.5938,77.1401,77.2762,31028.0
2015-10-01 10:40:00,85.12,85.2,84.86,84.94,18499.0,77.2399,77.3125,77.004,77.0765,18499.0
2015-10-01 10:50:00,84.95,84.96,84.55,84.64,17434.0,77.0856,77.0947,76.7227,76.8043,17434.0
2015-10-01 11:00:00,84.55,85.01,84.45,84.85,22319.0,76.7227,77.1401,76.6319,76.9949,22319.0
2015-10-01 11:10:00,84.85,85.32,84.85,85.23,40046.0,76.9949,77.4214,76.9949,77.3397,40046.0
2015-10-01 11:20:00,85.2,85.47,85.05,85.36,33141.0,77.3125,77.5575,77.1764,77.4577,33141.0
2015-10-01 11:30:00,85.52,85.52,85.15,85.27,17953.0,77.6029,77.6029,77.2671,77.376,17953.0
2015-10-01 11:40:00,85.23,85.24,84.86,84.95,3400.0,77.3397,77.3488,77.004,77.0856,3400.0
2015-10-01 11:50:00,84.98,85.04,84.61,84.82,5017.0,77.1128,77.1673,76.7771,76.9677,5017.0
2015-10-01 12:00:00,84.81,84.81,84.56,84.63,4200.0,76.9586,76.9586,76.7317,76.7952,4200.0
2015-10-01 12:10:00,84.64,85.07,84.64,84.98,8205.0,76.8043,77.1945,76.8043,77.1128,8205.0
2015-10-01 12:20:00,84.98,85.05,84.88,85.03,3986.0,77.1128,77.1764,77.0221,77.1582,3986.0
2015-10-01 12:30:00,85.05,85.26,85.05,85.24,6000.0,77.1764,77.3669,77.1764,77.3488,6000.0
2015-10-01 12:40:00,85.25,85.25,85.05,85.05,5600.0,77.3578,77.3578,77.1764,77.1764,5600.0
2015-10-01 12:50:00,85.07,85.14,84.93,85.14,1627.0,77.1945,77.258,77.0675,77.258,1627.0
2015-10-01 13:00:00,85.18,85.18,84.81,85.02,11550.0,77.2943,77.2943,76.9586,77.1491,11550.0
2015-10-01 13:10:00,85.05,85.05,84.72,84.72,12500.0,77.1764,77.1764,76.8769,76.8769,12500.0
2015-10-01 13:20:00,84.78,84.82,84.64,84.65,8900.0,76.9314,76.9677,76.8043,76.8134,8900.0
2015-10-01 13:30:00,84.76,84.96,84.7,84.74,6200.0,76.9132,77.0947,76.8588,76.8951,6200.0
2015-10-01 13:40:00,84.75,85.01,84.74,85.01,25196.0,76.9041,77.1401,76.8951,77.1401,25196.0
2015-10-01 13:50:00,85.05,85.25,84.94,85.25,7382.0,77.1764,77.3578,77.0765,77.3578,7382.0
2015-10-01 14:00:00,85.2,85.49,85.12,85.38,21793.0,77.3125,77.5756,77.2399,77.4758,21793.0
2015-10-01 14:10:00,85.44,85.59,85.38,85.44,21065.0,77.5303,77.6664,77.4758,77.5303,21065.0
2015-10-01 14:20:00,85.45,85.48,85.25,85.41,25784.0,77.5393,77.5666,77.3578,77.503,25784.0
2015-10-01 14:30:00,85.47,85.69,85.46,85.67,11193.0,77.5575,77.7571,77.5484,77.739,11193.0
2015-10-01 14:40:00,85.7,85.73,85.37,85.37,7892.0,77.7662,77.7934,77.4667,77.4667,7892.0
2015-10-01 14:50:00,85.39,85.79,85.38,85.65,12560.0,77.4849,77.8479,77.4758,77.7208,12560.0
2015-10-01 15:00:00,85.71,85.84,85.57,85.61,6654.0,77.7753,77.8932,77.6482,77.6845,6654.0
2015-10-01 15:10:00,85.59,85.86,85.58,85.86,9660.0,77.6664,77.9114,77.6573,77.9114,9660.0
2015-10-01 15:20:00,85.82,85.83,85.62,85.68,14605.0,77.8751,77.8842,77.6936,77.748,14605.0
2015-10-01 15:30:00,85.66,85.74,85.53,85.58,14044.0,77.7299,77.8025,77.6119,77.6573,14044.0
2015-10-01 15:40:00,85.59,85.79,85.59,85.77,29133.0,77.6664,77.8479,77.6664,77.8297,29133.0
2015-10-01 15:50:00,85.78,86.04,85.76,86.0,63371.0,77.8388,78.0747,77.8206,78.0384,63371.0
2015-10-02 09:30:00,85.89,86.03,85.55,85.87,56803.0,77.9386,78.0656,77.6301,77.9205,56803.0
2015-10-02 09:40:00,85.84,86.25,85.75,85.83,32446.0,77.8932,78.2653,77.8116,77.8842,32446.0
2015-10-02 09:50:00,85.75,85.81,85.45,85.72,31091.0,77.8116,77.866,77.5393,77.7843,31091.0
2015-10-02 10:00:00,85.67,85.95,85.6,85.92,15352.0,77.739,77.993,77.6754,77.9658,15352.0
2015-10-02 10:10:00,85.96,86.51,85.91,86.47,25733.0,78.0021,78.5012,77.9567,78.4649,25733.0
2015-10-02 10:20:00,86.47,86.58,86.21,86.21,22375.0,78.4649,78.5647,78.229,78.229,22375.0
2015-10-02 10:30:00,86.24,86.57,86.16,86.52,13673.0,78.2562,78.5556,78.1836,78.5103,13673.0
2015-10-02 10:40:00,86.59,87.04,86.55,87.04,28560.0,78.5738,78.9821,78.5375,78.9821,28560.0
2015-10-02 10:50:00,87.03,87.03,86.68,86.94,6740.0,78.9731,78.9731,78.6555,78.8914,6740.0
2015-10-02 11:00:00,86.99,87.21,86.93,87.15,5610.0,78.9368,79.1364,78.8823,79.082,5610.0
2015-10-02 11:10:00,87.13,87.19,86.68,86.79,5360.0,79.0638,79.1183,78.6555,78.7553,5360.0
2015-10-02 11:20:00,86.84,86.94,86.52,86.92,16106.0,78.8007,78.8914,78.5103,78.8732,16106.0
2015-10-02 11:30:00,86.97,87.12,86.92,86.99,5150.0,78.9186,79.0547,78.8732,78.9368,5150.0
2015-10-02 11:40:00,86.93,87.06,86.93,87.0,9381.0,78.8823,79.0003,78.8823,78.9458,9381.0
2015-10-02 11:50:00,86.95,87.15,86.89,87.14,3100.0,78.9005,79.082,78.846,79.0729,3100.0
2015-10-02 12:00:00,87.18,87.42,87.09,87.39,20147.0,79.1092,79.327,79.0275,79.2997,20147.0
2015-10-02 12:10:00,87.47,87.7,87.42,87.59,13841.0,79.3723,79.581,79.327,79.4812,13841.0
2015-10-02 12:20:00,87.58,87.59,87.44,87.56,5700.0,79.4721,79.4812,79.3451,79.454,5700.0
2015-10-02 12:30:00,87.6,87.95,87.6,87.89,25300.0,79.4903,79.8079,79.4903,79.7534,25300.0
2015-10-02 12:40:00,87.88,88.0,87.82,87.96,18318.0,79.7444,79.8533,79.6899,79.817,18318.0
2015-10-02 12:50:00,87.91,88.02,87.71,87.8,22824.0,79.7716,79.8714,79.5901,79.6718,22824.0
2015-10-02 13:00:00,87.83,87.98,87.7,87.98,10450.0,79.699,79.8351,79.581,79.8351,10450.0
2015-10-02 13:10:00,87.98,88.1,87.94,88.02,26246.0,79.8351,79.944,79.7988,79.8714,26246.0
2015-10-02 13:20:00,88.02,88.06,87.77,87.9,15700.0,79.8714,79.9077,79.6446,79.7625,15700.0
2015-10-02 13:30:00,87.91,87.93,87.65,87.65,9174.0,79.7716,79.7897,79.5357,79.5357,9174.0
2015-10-02 13:40:00,87.63,87.73,87.51,87.71,8549.0,79.5175,79.6083,79.4086,79.5901,8549.0
2015-10-02 13:50:00,87.72,87.73,87.53,87.53,4544.0,79.5992,79.6083,79.4268,79.4268,4544.0
2015-10-02 14:00:00,87.52,87.66,87.46,87.66,9818.0,79.4177,79.5447,79.3633,79.5447,9818.0
2015-10-02 14:10:00,87.67,87.74,87.51,87.59,14564.0,79.5538,79.6173,79.4086,79.4812,14564.0
2015-10-02 14:20:00,87.57,87.92,87.52,87.9,6936.0,79.4631,79.7807,79.4177,79.7625,6936.0
2015-10-02 14:30:00,87.93,88.14,87.85,88.12,32599.0,79.7897,79.9803,79.7172,79.9622,32599.0
2015-10-02 14:40:00,88.14,88.14,87.93,87.98,28615.0,79.9803,79.9803,79.7897,79.8351,28615.0
2015-10-02 14:50:00,87.97,88.06,87.91,87.91,11169.0,79.826,79.9077,79.7716,79.7716,11169.0
2015-10-02 15:00:00,87.91,88.15,87.84,88.09,21797.0,79.7716,79.9894,79.7081,79.9349,21797.0
2015-10-02 15:10:00,88.1,88.33,88.01,88.33,24209.0,79.944,80.1527,79.8623,80.1527,24209.0
2015-10-02 15:20:00,88.31,88.56,88.17,88.55,46868.0,80.1346,80.3614,80.0075,80.3523,46868.0
2015-10-02 15:30:00,88.56,88.71,88.43,88.51,53973.0,80.3614,80.4975,80.2435,80.316,53973.0
2015-10-02 15:40:00,88.53,88.55,88.21,88.48,23253.0,80.3342,80.3523,80.0438,80.2888,23253.0
2015-10-02 15:50:00,88.51,88.51,88.26,88.41,52313.0,80.316,80.316,80.0892,80.2253,52313.0
2015-10-05 09:30:00,88.69,88.92,88.53,88.83,26939.0,80.4794,80.6881,80.3342,80.6064,26939.0
2015-10-05 09:40:00,88.84,89.04,88.84,88.91,14129.0,80.6155,80.797,80.6155,80.679,14129.0
2015-10-05 09:50:00,88.97,89.07,88.85,88.98,10328.0,80.7335,80.8242,80.6246,80.7425,10328.0
2015-10-05 10:00:00,88.99,89.22,88.83,89.12,12221.0,80.7516,80.9603,80.6064,80.8696,12221.0
2015-10-05 10:10:00,89.12,89.23,89.0,89.22,17713.0,80.8696,80.9694,80.7607,80.9603,17713.0
2015-10-05 10:20:00,89.26,89.63,89.26,89.5,28089.0,80.9966,81.3324,80.9966,81.2144,28089.0
2015-10-05 10:30:00,89.55,89.64,89.42,89.43,16157.0,81.2598,81.3414,81.1418,81.1509,16157.0
2015-10-05 10:40:00,89.38,89.38,89.1,89.22,13112.0,81.1055,81.1055,80.8514,80.9603,13112.0
2015-10-05 10:50:00,89.26,89.26,89.05,89.15,20625.0,80.9966,80.9966,80.8061,80.8968,20625.0
2015-10-05 11:00:00,89.16,89.19,88.97,89.09,17885.0,80.9059,80.9331,80.7335,80.8424,17885.0
2015-10-05 11:10:00,89.12,89.14,88.89,88.92,49808.0,80.8696,80.8877,80.6609,80.6881,49808.0
2015-10-05 11:20:00,88.9,89.12,88.9,88.91,13534.0,80.6699,80.8696,80.6699,80.679,13534.0
2015-10-05 11:30:00,88.92,89.22,88.9,89.2,14430.0,80.6881,80.9603,80.6699,80.9422,14430.0
2015-10-05 11:40:00,89.15,89.49,89.15,89.48,10457.0,80.8968,81.2053,80.8968,81.1963,10457.0
2015-10-05 11:50:00,89.56,89.7,89.48,89.69,11900.0,81.2688,81.3959,81.1963,81.3868,11900.0
2015-10-05 12:00:00,89.71,89.82,89.65,89.72,10792.0,81.405,81.5048,81.3505,81.414,10792.0
2015-10-05 12:10:00,89.66,89.85,89.63,89.7,5210.0,81.3596,81.532,81.3324,81.3959,5210.0
2015-10-05 12:20:00,89.74,89.74,89.36,89.51,4714.0,81.4322,81.4322,81.0874,81.2235,4714.0
2015-10-05 12:30:00,89.5,89.54,89.31,89.54,4860.0,81.2144,81.2507,81.042,81.2507,4860.0
2015-10-05 12:40:00,89.48,89.63,89.38,89.54,4717.0,81.1963,81.3324,81.1055,81.2507,4717.0
2015-10-05 12:50:00,89.61,89.69,89.5,89.62,8900.0,81.3142,81.3868,81.2144,81.3233,8900.0
2015-10-05 13:00:00,89.67,89.78,89.58,89.78,9400.0,81.3687,81.4685,81.287,81.4685,9400.0
2015-10-05 13:10:00,89.64,89.92,89.64,89.89,7635.0,81.3414,81.5955,81.3414,81.5683,7635.0
2015-10-05 13:20:00,89.85,89.9,89.63,89.63,12500.0,81.532,81.5774,81.3324,81.3324,12500.0
2015-10-05 13:30:00,89.62,89.82,89.57,89.82,15121.0,81.3233,81.5048,81.2779,81.5048,15121.0
2015-10-05 13:40:00,89.82,89.94,89.72,89.89,10742.0,81.5048,81.6137,81.414,81.5683,10742.0
2015-10-05 13:50:00,89.89,90.06,89.79,89.82,15920.0,81.5683,81.7226,81.4776,81.5048,15920.0
2015-10-05 14:00:00,89.81,89.82,89.49,89.55,16923.0,81.4957,81.5048,81.2053,81.2598,16923.0
2015-10-05 14:10:00,89.51,89.76,89.51,89.6,13983.0,81.2235,81.4503,81.2235,81.3051,13983.0
2015-10-05 14:20:00,89.54,89.69,89.45,89.57,10899.0,81.2507,81.3868,81.169,81.2779,10899.0
2015-10-05 14:30:00,89.56,89.83,89.55,89.68,10210.0,81.2688,81.5138,81.2598,81.3777,10210.0
2015-10-05 14:40:00,89.68,89.71,89.53,89.55,9877.0,81.3777,81.405,81.2416,81.2598,9877.0
2015-10-05 14:50:00,89.53,89.58,89.42,89.48,19852.0,81.2416,81.287,81.1418,81.1963,19852.0
2015-10-05 15:00:00,89.49,89.58,89.45,89.54,14937.0,81.2053,81.287,81.169,81.2507,14937.0
2015-10-05 15:10:00,89.55,89.56,89.33,89.39,17244.0,81.2598,81.2688,81.0601,81.1146,17244.0
2015-10-05 15:20:00,89.39,89.5,89.37,89.45,8540.0,81.1146,81.2144,81.0964,81.169,8540.0
2015-10-05 15:30:00,89.44,89.59,89.44,89.46,28213.0,81.16,81.2961,81.16,81.1781,28213.0
2015-10-05 15:40:00,89.45,89.5,89.37,89.47,11675.0,81.169,81.2144,81.0964,81.1872,11675.0
2015-10-05 15:50:00,89.52,89.6,89.27,89.34,46472.0,81.2325,81.3051,81.0057,81.0692,46472.0
2015-10-06 09:30:00,89.97,90.27,89.75,89.99,60427.0,81.6409,81.9131,81.4413,81.659,60427.0
2015-10-06 09:40:00,90.0,90.59,89.98,90.51,27865.0,81.6681,82.2035,81.65,82.1309,27865.0
2015-10-06 09:50:00,90.55,90.78,90.34,90.75,30511.0,82.1672,82.3759,81.9766,82.3487,30511.0
2015-10-06 10:00:00,90.74,90.8,90.15,90.29,14795.0,82.3396,82.394,81.8042,81.9313,14795.0
2015-10-06 10:10:00,90.25,90.43,89.8,89.87,23187.0,81.895,82.0583,81.4866,81.5501,23187.0
2015-10-06 10:20:00,89.86,89.88,89.57,89.62,35778.0,81.5411,81.5592,81.2779,81.3233,35778.0
2015-10-06 10:30:00,89.63,89.67,89.35,89.52,16321.0,81.3324,81.3687,81.0783,81.2325,16321.0
2015-10-06 10:40:00,89.5,89.98,89.48,89.84,32769.0,81.2144,81.65,81.1963,81.5229,32769.0
2015-10-06 10:50:00,89.86,89.92,89.62,89.73,13125.0,81.5411,81.5955,81.3233,81.4231,13125.0
2015-10-06 11:00:00,89.67,89.97,89.65,89.95,12684.0,81.3687,81.6409,81.3505,81.6227,12684.0
2015-10-06 11:10:00,89.94,90.25,89.83,90.25,13878.0,81.6137,81.895,81.5138,81.895,13878.0
2015-10-06 11:20:00,90.17,90.21,90.03,90.15,8027.0,81.8224,81.8587,81.6953,81.8042,8027.0
2015-10-06 11:30:00,90.2,90.21,89.65,89.65,14519.0,81.8496,81.8587,81.3505,81.3505,14519.0
2015-10-06 11:40:00,89.68,89.68,89.46,89.63,2676.0,81.3777,81.3777,81.1781,81.3324,2676.0
2015-10-06 11:50:00,89.61,89.79,89.36,89.46,4904.0,81.3142,81.4776,81.0874,81.1781,4904.0
2015-10-06 12:00:00,89.52,89.61,89.43,89.61,2500.0,81.2325,81.3142,81.1509,81.3142,2500.0
2015-10-06 12:10:00,89.61,89.89,89.6,89.68,13500.0,81.3142,81.5683,81.3051,81.3777,13500.0
2015-10-06 12:20:00,89.64,89.77,89.59,89.65,5105.0,81.3414,81.4594,81.2961,81.3505,5105.0
2015-10-06 12:30:00,89.58,89.58,89.29,89.34,6336.0,81.287,81.287,81.0238,81.0692,6336.0
2015-10-06 12:40:00,89.3,89.4,89.3,89.35,1500.0,81.0329,81.1237,81.0329,81.0783,1500.0
2015-10-06 12:50:00,89.42,89.42,89.36,89.37,2100.0,81.1418,81.1418,81.0874,81.0964,2100.0
2015-10-06 13:00:00,89.46,89.71,89.46,89.69,2000.0,81.1781,81.405,81.1781,81.3868,2000.0
2015-10-06 13:10:00,89.76,89.88,89.67,89.83,4600.0,81.4503,81.5592,81.3687,81.5138,4600.0
2015-10-06 13:20:00,89.88,89.96,89.84,89.92,1969.0,81.5592,81.6318,81.5229,81.5955,1969.0
2015-10-06 13:30:00,89.89,89.98,89.83,89.91,3800.0,81.5683,81.65,81.5138,81.5864,3800.0
2015-10-06 13:40:00,89.89,89.92,89.83,89.9,2800.0,81.5683,81.5955,81.5138,81.5774,2800.0
2015-10-06 13:50:00,89.92,89.93,89.74,89.82,7319.0,81.5955,81.6046,81.4322,81.5048,7319.0
2015-10-06 14:00:00,89.76,89.89,89.73,89.79,9205.0,81.4503,81.5683,81.4231,81.4776,9205.0
2015-10-06 14:10:00,89.78,90.16,89.74,90.15,10053.0,81.4685,81.8133,81.4322,81.8042,10053.0
2015-10-06 14:20:00,90.13,90.23,90.03,90.11,3630.0,81.7861,81.8768,81.6953,81.7679,3630.0
2015-10-06 14:30:00,90.11,90.2,90.03,90.08,2130.0,81.7679,81.8496,81.6953,81.7407,2130.0
2015-10-06 14:40:00,90.12,90.12,89.88,89.95,4580.0,81.777,81.777,81.5592,81.6227,4580.0
2015-10-06 14:50:00,89.99,90.01,89.81,89.91,7014.0,81.659,81.6772,81.4957,81.5864,7014.0
2015-10-06 15:00:00,89.85,90.02,89.76,89.97,5202.0,81.532,81.6863,81.4503,81.6409,5202.0
2015-10-06 15:10:00,89.97,90.06,89.77,89.94,9711.0,81.6409,81.7226,81.4594,81.6137,9711.0
2015-10-06 15:20:00,89.94,90.18,89.86,90.16,20207.0,81.6137,81.8314,81.5411,81.8133,20207.0
2015-10-06 15:30:00,90.18,90.33,90.12,90.16,43677.0,81.8314,81.9676,81.777,81.8133,43677.0
2015-10-06 15:40:00,90.16,90.27,90.12,90.22,5603.0,81.8133,81.9131,81.777,81.8677,5603.0
2015-10-06 15:50:00,90.21,90.28,89.97,90.09,35585.0,81.8587,81.9222,81.6409,81.7498,35585.0
2015-10-07 09:30:00,91.0,91.39,90.98,91.35,43004.0,82.5755,82.9294,82.5574,82.8931,43004.0
2015-10-07 09:40:00,91.4,91.61,91.24,91.29,36823.0,82.9385,83.1291,82.7933,82.8387,36823.0
2015-10-07 09:50:00,91.27,91.34,91.04,91.23,42712.0,82.8205,82.8841,82.6118,82.7842,42712.0
2015-10-07 10:00:00,91.29,91.53,91.21,91.24,18655.0,82.8387,83.0565,82.7661,82.7933,18655.0
2015-10-07 10:10:00,91.19,91.19,90.94,91.06,11455.0,82.7479,82.7479,82.5211,82.63,11455.0
2015-10-07 10:20:00,91.06,91.13,90.62,90.91,62715.0,82.63,82.6935,82.2307,82.4939,62715.0
2015-10-07 10:30:00,90.88,90.9,90.59,90.59,44096.0,82.4666,82.4848,82.2035,82.2035,44096.0
2015-10-07 10:40:00,90.55,90.56,90.25,90.25,9634.0,82.1672,82.1763,81.895,81.895,9634.0
2015-10-07 10:50:00,90.27,90.48,90.09,90.3,17333.0,81.9131,82.1037,81.7498,81.9403,17333.0
2015-10-07 11:00:00,90.34,90.34,89.53,89.72,20822.0,81.9766,81.9766,81.2416,81.414,20822.0
2015-10-07 11:10:00,89.72,89.72,89.32,89.37,36732.0,81.414,81.414,81.0511,81.0964,36732.0
2015-10-07 11:20:00,89.36,89.46,89.01,89.09,37708.0,81.0874,81.1781,80.7698,80.8424,37708.0
2015-10-07 11:30:00,89.08,89.71,89.05,89.71,30983.0,80.8333,81.405,80.8061,81.405,30983.0
2015-10-07 11:40:00,89.67,89.67,89.4,89.44,5091.0,81.3687,81.3687,81.1237,81.16,5091.0
2015-10-07 11:50:00,89.44,89.81,89.44,89.71,3681.0,81.16,81.4957,81.16,81.405,3681.0
2015-10-07 12:00:00,89.7,89.7,89.23,89.26,9004.0,81.3959,81.3959,80.9694,80.9966,9004.0
2015-10-07 12:10:00,89.26,89.39,89.18,89.35,16897.0,80.9966,81.1146,80.924,81.0783,16897.0
2015-10-07 12:20:00,89.31,89.31,88.85,88.88,15633.0,81.042,81.042,80.6246,80.6518,15633.0
2015-10-07 12:30:00,88.91,89.09,88.85,89.05,10000.0,80.679,80.8424,80.6246,80.8061,10000.0
2015-10-07 12:40:00,88.98,89.25,88.92,89.25,10192.0,80.7425,80.9875,80.6881,80.9875,10192.0
2015-10-07 12:50:00,89.25,89.27,89.1,89.16,21906.0,80.9875,81.0057,80.8514,80.9059,21906.0
2015-10-07 13:00:00,89.19,89.26,89.08,89.23,27496.0,80.9331,80.9966,80.8333,80.9694,27496.0
2015-10-07 13:10:00,89.24,89.27,89.16,89.22,17549.0,80.9785,81.0057,80.9059,80.9603,17549.0
2015-10-07 13:20:00,89.28,89.61,89.25,89.58,5318.0,81.0148,81.3142,80.9875,81.287,5318.0
2015-10-07 13:30:00,89.55,89.72,89.55,89.61,5831.0,81.2598,81.414,81.2598,81.3142,5831.0
2015-10-07 13:40:00,89.63,89.85,89.57,89.84,4489.0,81.3324,81.532,81.2779,81.5229,4489.0
2015-10-07 13:50:00,89.8,89.84,89.72,89.75,4841.0,81.4866,81.5229,81.414,81.4413,4841.0
2015-10-07 14:00:00,89.8,90.16,89.8,90.01,10996.0,81.4866,81.8133,81.4866,81.6772,10996.0
2015-10-07 14:10:00,90.05,90.05,89.84,89.88,10410.0,81.7135,81.7135,81.5229,81.5592,10410.0
2015-10-07 14:20:00,89.89,90.02,89.81,89.92,9123.0,81.5683,81.6863,81.4957,81.5955,9123.0
2015-10-07 14:30:00,89.92,89.99,89.6,89.81,14737.0,81.5955,81.659,81.3051,81.4957,14737.0
2015-10-07 14:40:00,89.83,90.01,89.71,89.75,12015.0,81.5138,81.6772,81.405,81.4413,12015.0
2015-10-07 14:50:00,89.75,89.84,89.63,89.82,7399.0,81.4413,81.5229,81.3324,81.5048,7399.0
2015-10-07 15:00:00,89.82,89.99,89.78,89.86,13709.0,81.5048,81.659,81.4685,81.5411,13709.0
2015-10-07 15:10:00,89.9,90.24,89.9,90.08,11523.0,81.5774,81.8859,81.5774,81.7407,11523.0
2015-10-07 15:20:00,90.11,90.12,89.8,89.87,15037.0,81.7679,81.777,81.4866,81.5501,15037.0
2015-10-07 15:30:00,89.87,90.05,89.87,90.05,16898.0,81.5501,81.7135,81.5501,81.7135,16898.0
2015-10-07 15:40:00,90.05,90.16,89.94,90.02,21810.0,81.7135,81.8133,81.6137,81.6863,21810.0
2015-10-07 15:50:00,90.04,90.14,89.94,90.05,23136.0,81.7044,81.7951,81.6137,81.7135,23136.0
2015-10-08 09:30:00,91.27,91.27,90.38,90.5,141254.0,82.8205,82.8205,82.0129,82.1218,141254.0
2015-10-08 09:40:00,90.56,90.67,90.42,90.66,42200.0,82.1763,82.2761,82.0492,82.267,42200.0
2015-10-08 09:50:00,90.75,91.14,90.63,90.64,24667.0,82.3487,82.7026,82.2398,82.2489,24667.0
2015-10-08 10:00:00,90.66,90.93,90.64,90.79,15901.0,82.267,82.512,82.2489,82.385,15901.0
2015-10-08 10:10:00,90.82,90.99,90.56,90.56,64194.0,82.4122,82.5665,82.1763,82.1763,64194.0
2015-10-08 10:20:00,90.56,90.64,90.27,90.42,28610.0,82.1763,82.2489,81.9131,82.0492,28610.0
2015-10-08 10:30:00,90.38,90.68,90.36,90.65,53284.0,82.0129,82.2852,81.9948,82.2579,53284.0
2015-10-08 10:40:00,90.64,90.88,90.61,90.61,11201.0,82.2489,82.4666,82.2216,82.2216,11201.0
2015-10-08 10:50:00,90.58,90.67,90.5,90.59,11046.0,82.1944,82.2761,82.1218,82.2035,11046.0
2015-10-08 11:00:00,90.64,90.82,90.62,90.63,21353.0,82.2489,82.4122,82.2307,82.2398,21353.0
2015-10-08 11:10:00,90.61,90.74,90.47,90.65,11528.0,82.2216,82.3396,82.0946,82.2579,11528.0
2015-10-08 11:20:00,90.63,90.89,90.61,90.83,18627.0,82.2398,82.4757,82.2216,82.4213,18627.0
2015-10-08 11:30:00,90.95,90.95,90.59,90.64,7152.0,82.5302,82.5302,82.2035,82.2489,7152.0
2015-10-08 11:40:00,90.56,90.61,90.37,90.37,6830.0,82.1763,82.2216,82.0039,82.0039,6830.0
2015-10-08 11:50:00,90.37,90.62,90.37,90.58,5100.0,82.0039,82.2307,82.0039,82.1944,5100.0
2015-10-08 12:00:00,90.55,90.78,90.49,90.74,4351.0,82.1672,82.3759,82.1127,82.3396,4351.0
2015-10-08 12:10:00,90.7,90.87,90.67,90.7,5017.0,82.3033,82.4576,82.2761,82.3033,5017.0
2015-10-08 12:20:00,90.7,90.7,90.32,90.36,10944.0,82.3033,82.3033,81.9585,81.9948,10944.0
2015-10-08 12:30:00,90.32,90.58,90.29,90.52,12270.0,81.9585,82.1944,81.9313,82.14,12270.0
2015-10-08 12:40:00,90.54,90.6,90.11,90.21,10942.0,82.1581,82.2126,81.7679,81.8587,10942.0
2015-10-08 12:50:00,90.25,90.32,89.95,89.95,13851.0,81.895,81.9585,81.6227,81.6227,13851.0
2015-10-08 13:00:00,89.95,90.1,89.88,90.02,11930.0,81.6227,81.7589,81.5592,81.6863,11930.0
2015-10-08 13:10:00,89.96,90.17,89.91,90.13,7410.0,81.6318,81.8224,81.5864,81.7861,7410.0
2015-10-08 13:20:00,90.16,90.24,90.1,90.2,4923.0,81.8133,81.8859,81.7589,81.8496,4923.0
2015-10-08 13:30:00,90.17,90.3,90.12,90.24,12359.0,81.8224,81.9403,81.777,81.8859,12359.0
2015-10-08 13:40:00,90.25,90.28,90.21,90.22,4482.0,81.895,81.9222,81.8587,81.8677,4482.0
2015-10-08 13:50:00,90.23,90.33,90.19,90.23,8417.0,81.8768,81.9676,81.8405,81.8768,8417.0
2015-10-08 14:00:00,90.31,90.8,90.27,90.54,27028.0,81.9494,82.394,81.9131,82.1581,27028.0
2015-10-08 14:10:00,90.64,90.76,90.48,90.72,16599.0,82.2489,82.3578,82.1037,82.3215,16599.0
2015-10-08 14:20:00,90.7,90.72,90.51,90.65,6224.0,82.3033,82.3215,82.1309,82.2579,6224.0
2015-10-08 14:30:00,90.59,90.81,90.59,90.81,8982.0,82.2035,82.4031,82.2035,82.4031,8982.0
2015-10-08 14:40:00,90.76,91.0,90.74,90.92,15488.0,82.3578,82.5755,82.3396,82.5029,15488.0
2015-10-08 14:50:00,90.92,91.08,90.85,91.05,13175.0,82.5029,82.6481,82.4394,82.6209,13175.0
2015-10-08 15:00:00,91.05,91.18,91.02,91.05,24117.0,82.6209,82.7389,82.5937,82.6209,24117.0
2015-10-08 15:10:00,91.04,91.18,91.03,91.14,39824.0,82.6118,82.7389,82.6028,82.7026,39824.0
2015-10-08 15:20:00,91.14,91.22,91.07,91.18,28876.0,82.7026,82.7752,82.6391,82.7389,28876.0
2015-10-08 15:30:00,91.18,91.25,91.11,91.14,17668.0,82.7389,82.8024,82.6754,82.7026,17668.0
2015-10-08 15:40:00,91.16,91.44,91.16,91.34,25325.0,82.7207,82.9748,82.7207,82.8841,25325.0
2015-10-08 15:50:00,91.35,91.45,91.32,91.36,34508.0,82.8931,82.9839,82.8659,82.9022,34508.0
2015-10-09 09:30:00,90.71,91.0,90.7,91.0,47236.0,82.3124,82.5755,82.3033,82.5755,47236.0
2015-10-09 09:40:00,90.96,91.04,90.74,90.94,28927.0,82.5392,82.6118,82.3396,82.5211,28927.0
2015-10-09 09:50:00,90.98,91.1,90.82,90.82,5916.0,82.5574,82.6663,82.4122,82.4122,5916.0
2015-10-09 10:00:00,90.92,90.92,90.49,90.5,9683.0,82.5029,82.5029,82.1127,82.1218,9683.0
2015-10-09 10:10:00,90.45,90.53,90.28,90.53,13277.0,82.0765,82.149,81.9222,82.149,13277.0
2015-10-09 10:20:00,90.55,90.62,90.38,90.45,18213.0,82.1672,82.2307,82.0129,82.0765,18213.0
2015-10-09 10:30:00,90.46,90.93,90.46,90.84,9562.0,82.0855,82.512,82.0855,82.4303,9562.0
2015-10-09 10:40:00,90.85,90.87,90.65,90.71,23904.0,82.4394,82.4576,82.2579,82.3124,23904.0
2015-10-09 10:50:00,90.63,90.95,90.55,90.92,6810.0,82.2398,82.5302,82.1672,82.5029,6810.0
2015-10-09 11:00:00,90.95,91.01,90.71,90.77,6085.0,82.5302,82.5846,82.3124,82.3668,6085.0
2015-10-09 11:10:00,90.75,90.96,90.66,90.88,11863.0,82.3487,82.5392,82.267,82.4666,11863.0
2015-10-09 11:20:00,90.9,90.96,90.8,90.89,11757.0,82.4848,82.5392,82.394,82.4757,11757.0
2015-10-09 11:30:00,90.92,90.92,90.75,90.78,8176.0,82.5029,82.5029,82.3487,82.3759,8176.0
2015-10-09 11:40:00,90.81,90.81,90.67,90.71,4787.0,82.4031,82.4031,82.2761,82.3124,4787.0
2015-10-09 11:50:00,90.69,90.83,90.59,90.78,4649.0,82.2942,82.4213,82.2035,82.3759,4649.0
2015-10-09 12:00:00,90.75,90.99,90.75,90.92,8831.0,82.3487,82.5665,82.3487,82.5029,8831.0
2015-10-09 12:10:00,90.91,90.98,90.82,90.93,5880.0,82.4939,82.5574,82.4122,82.512,5880.0
2015-10-09 12:20:00,90.9,90.99,90.85,90.99,3949.0,82.4848,82.5665,82.4394,82.5665,3949.0
2015-10-09 12:30:00,90.97,90.97,90.75,90.82,9126.0,82.5483,82.5483,82.3487,82.4122,9126.0
2015-10-09 12:40:00,90.83,90.85,90.71,90.83,7939.0,82.4213,82.4394,82.3124,82.4213,7939.0
2015-10-09 12:50:00,90.85,90.97,90.85,90.9,5627.0,82.4394,82.5483,82.4394,82.4848,5627.0
2015-10-09 13:00:00,90.94,90.99,90.85,90.86,3300.0,82.5211,82.5665,82.4394,82.4485,3300.0
2015-10-09 13:10:00,90.8,90.81,90.71,90.71,3435.0,82.394,82.4031,82.3124,82.3124,3435.0
2015-10-09 13:20:00,90.79,90.86,90.75,90.75,6519.0,82.385,82.4485,82.3487,82.3487,6519.0
2015-10-09 13:30:00,90.71,90.71,90.53,90.6,2900.0,82.3124,82.3124,82.149,82.2126,2900.0
2015-10-09 13:40:00,90.55,90.63,90.48,90.54,6337.0,82.1672,82.2398,82.1037,82.1581,6337.0
2015-10-09 13:50:00,90.5,90.51,90.44,90.47,6400.0,82.1218,82.1309,82.0674,82.0946,6400.0
2015-10-09 14:00:00,90.45,90.5,90.43,90.45,6750.0,82.0765,82.1218,82.0583,82.0765,6750.0
2015-10-09 14:10:00,90.47,90.52,90.37,90.39,4660.0,82.0946,82.14,82.0039,82.022,4660.0
2015-10-09 14:20:00,90.39,90.55,90.37,90.51,3426.0,82.022,82.1672,82.0039,82.1309,3426.0
2015-10-09 14:30:00,90.5,90.63,90.47,90.63,5982.0,82.1218,82.2398,82.0946,82.2398,5982.0
2015-10-09 14:40:00,90.6,90.66,90.5,90.54,4835.0,82.2126,82.267,82.1218,82.1581,4835.0
2015-10-09 14:50:00,90.53,90.67,90.53,90.67,4575.0,82.149,82.2761,82.149,82.2761,4575.0
2015-10-09 15:00:00,90.67,90.71,90.62,90.71,5929.0,82.2761,82.3124,82.2307,82.3124,5929.0
2015-10-09 15:10:00,90.7,90.72,90.57,90.61,7721.0,82.3033,82.3215,82.1853,82.2216,7721.0
2015-10-09 15:20:00,90.58,90.7,90.58,90.7,4986.0,82.1944,82.3033,82.1944,82.3033,4986.0
2015-10-09 15:30:00,90.7,90.83,90.7,90.77,6818.0,82.3033,82.4213,82.3033,82.3668,6818.0
2015-10-09 15:40:00,90.74,90.91,90.74,90.85,13330.0,82.3396,82.4939,82.3396,82.4394,13330.0
2015-10-09 15:50:00,90.85,91.01,90.8,90.84,66907.0,82.4394,82.5846,82.394,82.4303,66907.0
2015-10-12 09:30:00,90.23,90.32,89.64,90.0,87131.0,81.8768,81.9585,81.3414,81.6681,87131.0
2015-10-12 09:40:00,89.99,90.15,89.98,90.1,25928.0,81.659,81.8042,81.65,81.7589,25928.0
2015-10-12 09:50:00,90.12,90.15,89.9,90.15,12778.0,81.777,81.8042,81.5774,81.8042,12778.0
2015-10-12 10:00:00,90.12,90.15,89.99,90.07,15481.0,81.777,81.8042,81.659,81.7316,15481.0
2015-10-12 10:10:00,90.07,90.13,89.87,89.87,13042.0,81.7316,81.7861,81.5501,81.5501,13042.0
2015-10-12 10:20:00,89.86,90.06,89.8,90.06,8702.0,81.5411,81.7226,81.4866,81.7226,8702.0
2015-10-12 10:30:00,90.07,90.15,89.98,90.07,30029.0,81.7316,81.8042,81.65,81.7316,30029.0
2015-10-12 10:40:00,90.12,90.14,89.89,90.02,35401.0,81.777,81.7951,81.5683,81.6863,35401.0
2015-10-12 10:50:00,90.03,90.25,90.03,90.2,34756.0,81.6953,81.895,81.6953,81.8496,34756.0
2015-10-12 11:00:00,90.19,90.29,90.16,90.21,16095.0,81.8405,81.9313,81.8133,81.8587,16095.0
2015-10-12 11:10:00,90.16,90.25,90.0,90.03,18340.0,81.8133,81.895,81.6681,81.6953,18340.0
2015-10-12 11:20:00,90.04,90.16,90.02,90.13,8394.0,81.7044,81.8133,81.6863,81.7861,8394.0
2015-10-12 11:30:00,90.15,90.19,90.07,90.13,25872.0,81.8042,81.8405,81.7316,81.7861,25872.0
2015-10-12 11:40:00,90.06,90.36,90.06,90.27,3944.0,81.7226,81.9948,81.7226,81.9131,3944.0
2015-10-12 11:50:00,90.26,90.36,90.24,90.27,3800.0,81.904,81.9948,81.8859,81.9131,3800.0
2015-10-12 12:00:00,90.29,90.36,90.27,90.28,3739.0,81.9313,81.9948,81.9131,81.9222,3739.0
2015-10-12 12:10:00,90.27,90.3,90.17,90.25,2800.0,81.9131,81.9403,81.8224,81.895,2800.0
2015-10-12 12:20:00,90.22,90.22,89.99,90.07,7005.0,81.8677,81.8677,81.659,81.7316,7005.0
2015-10-12 12:30:00,90.06,90.14,90.06,90.13,2567.0,81.7226,81.7951,81.7226,81.7861,2567.0
2015-10-12 12:40:00,90.1,90.16,89.88,89.91,19600.0,81.7589,81.8133,81.5592,81.5864,19600.0
2015-10-12 12:50:00,89.93,90.01,89.92,89.95,4794.0,81.6046,81.6772,81.5955,81.6227,4794.0
2015-10-12 13:00:00,89.95,89.97,89.79,89.84,4980.0,81.6227,81.6409,81.4776,81.5229,4980.0
2015-10-12 13:10:00,89.89,89.91,89.81,89.86,3303.0,81.5683,81.5864,81.4957,81.5411,3303.0
2015-10-12 13:20:00,89.87,89.91,89.83,89.91,3167.0,81.5501,81.5864,81.5138,81.5864,3167.0
2015-10-12 13:30:00,89.91,90.0,89.87,89.91,5631.0,81.5864,81.6681,81.5501,81.5864,5631.0
2015-10-12 13:40:00,89.91,90.02,89.81,90.0,10657.0,81.5864,81.6863,81.4957,81.6681,10657.0
2015-10-12 13:50:00,89.99,90.02,89.81,89.96,8144.0,81.659,81.6863,81.4957,81.6318,8144.0
2015-10-12 14:00:00,89.97,89.99,89.78,89.86,7411.0,81.6409,81.659,81.4685,81.5411,7411.0
2015-10-12 14:10:00,89.9,89.95,89.83,89.85,3236.0,81.5774,81.6227,81.5138,81.532,3236.0
2015-10-12 14:20:00,89.84,89.85,89.68,89.68,9283.0,81.5229,81.532,81.3777,81.3777,9283.0
2015-10-12 14:30:00,89.66,89.79,89.64,89.75,9823.0,81.3596,81.4776,81.3414,81.4413,9823.0
2015-10-12 14:40:00,89.75,89.82,89.7,89.76,9999.0,81.4413,81.5048,81.3959,81.4503,9999.0
2015-10-12 14:50:00,89.75,89.85,89.66,89.68,10665.0,81.4413,81.532,81.3596,81.3777,10665.0
2015-10-12 15:00:00,89.66,89.83,89.62,89.83,17726.0,81.3596,81.5138,81.3233,81.5138,17726.0
2015-10-12 15:10:00,89.82,89.87,89.75,89.79,23413.0,81.5048,81.5501,81.4413,81.4776,23413.0
2015-10-12 15:20:00,89.76,89.78,89.63,89.78,29755.0,81.4503,81.4685,81.3324,81.4685,29755.0
2015-10-12 15:30:00,89.79,89.95,89.79,89.93,22474.0,81.4776,81.6227,81.4776,81.6046,22474.0
2015-10-12 15:40:00,89.93,89.93,89.7,89.73,27438.0,81.6046,81.6046,81.3959,81.4231,27438.0
2015-10-12 15:50:00,89.74,89.89,89.71,89.84,38714.0,81.4322,81.5683,81.405,81.5229,38714.0
2015-10-13 09:30:00,88.59,88.73,88.44,88.58,40045.0,80.3886,80.5157,80.2525,80.3796,40045.0
2015-10-13 09:40:00,88.64,88.87,88.39,88.4,33787.0,80.434,80.6427,80.2072,80.2162,33787.0
2015-10-13 09:50:00,88.46,88.77,88.46,88.69,44330.0,80.2707,80.552,80.2707,80.4794,44330.0
2015-10-13 10:00:00,88.68,88.79,88.47,88.59,27808.0,80.4703,80.5701,80.2798,80.3886,27808.0
2015-10-13 10:10:00,88.58,88.7,88.58,88.69,36287.0,80.3796,80.4885,80.3796,80.4794,36287.0
2015-10-13 10:20:00,88.66,88.74,88.57,88.61,48032.0,80.4522,80.5248,80.3705,80.4068,48032.0
2015-10-13 10:30:00,88.64,88.66,88.55,88.63,21538.0,80.434,80.4522,80.3523,80.4249,21538.0
2015-10-13 10:40:00,88.66,88.72,88.58,88.58,19142.0,80.4522,80.5066,80.3796,80.3796,19142.0
2015-10-13 10:50:00,88.58,88.86,88.58,88.79,20585.0,80.3796,80.6336,80.3796,80.5701,20585.0
2015-10-13 11:00:00,88.8,88.82,88.56,88.64,15714.0,80.5792,80.5974,80.3614,80.434,15714.0
2015-10-13 11:10:00,88.66,88.68,88.38,88.47,12500.0,80.4522,80.4703,80.1981,80.2798,12500.0
2015-10-13 11:20:00,88.46,88.59,88.22,88.33,39116.0,80.2707,80.3886,80.0529,80.1527,39116.0
2015-10-13 11:30:00,88.36,88.65,88.34,88.61,14762.0,80.1799,80.4431,80.1618,80.4068,14762.0
2015-10-13 11:40:00,88.67,88.68,88.57,88.63,10327.0,80.4612,80.4703,80.3705,80.4249,10327.0
2015-10-13 11:50:00,88.6,88.6,88.45,88.6,10000.0,80.3977,80.3977,80.2616,80.3977,10000.0
2015-10-13 12:00:00,88.56,88.65,88.42,88.43,8990.0,80.3614,80.4431,80.2344,80.2435,8990.0
2015-10-13 12:10:00,88.42,88.44,88.26,88.31,13724.0,80.2344,80.2525,80.0892,80.1346,13724.0
2015-10-13 12:20:00,88.33,88.37,88.23,88.23,21192.0,80.1527,80.189,80.062,80.062,21192.0
2015-10-13 12:30:00,88.28,88.36,88.24,88.29,10958.0,80.1073,80.1799,80.071,80.1164,10958.0
2015-10-13 12:40:00,88.28,88.39,88.22,88.26,16917.0,80.1073,80.2072,80.0529,80.0892,16917.0
2015-10-13 12:50:00,88.23,88.23,87.97,88.03,9120.0,80.062,80.062,79.826,79.8805,9120.0
2015-10-13 13:00:00,87.99,88.01,87.9,87.94,12829.0,79.8442,79.8623,79.7625,79.7988,12829.0
2015-10-13 13:10:00,87.94,88.3,87.93,88.29,11800.0,79.7988,80.1255,79.7897,80.1164,11800.0
2015-10-13 13:20:00,88.26,88.26,88.05,88.2,14676.0,80.0892,80.0892,79.8986,80.0347,14676.0
2015-10-13 13:30:00,88.17,88.17,87.9,87.96,8116.0,80.0075,80.0075,79.7625,79.817,8116.0
2015-10-13 13:40:00,87.95,88.07,87.92,87.95,10936.0,79.8079,79.9168,79.7807,79.8079,10936.0
2015-10-13 13:50:00,87.94,88.04,87.9,87.94,12706.0,79.7988,79.8896,79.7625,79.7988,12706.0
2015-10-13 14:00:00,87.94,87.94,87.83,87.86,12841.0,79.7988,79.7988,79.699,79.7262,12841.0
2015-10-13 14:10:00,87.87,87.97,87.81,87.82,14255.0,79.7353,79.826,79.6809,79.6899,14255.0
2015-10-13 14:20:00,87.83,87.87,87.38,87.42,26776.0,79.699,79.7353,79.2907,79.327,26776.0
2015-10-13 14:30:00,87.46,87.72,87.44,87.65,16400.0,79.3633,79.5992,79.3451,79.5357,16400.0
2015-10-13 14:40:00,87.66,87.81,87.59,87.81,21356.0,79.5447,79.6809,79.4812,79.6809,21356.0
2015-10-13 14:50:00,87.76,87.8,87.61,87.78,14160.0,79.6355,79.6718,79.4994,79.6536,14160.0
2015-10-13 15:00:00,87.79,87.79,87.59,87.65,22809.0,79.6627,79.6627,79.4812,79.5357,22809.0
2015-10-13 15:10:00,87.65,87.71,87.3,87.33,26085.0,79.5357,79.5901,79.2181,79.2453,26085.0
2015-10-13 15:20:00,87.3,87.42,87.19,87.42,38365.0,79.2181,79.327,79.1183,79.327,38365.0
2015-10-13 15:30:00,87.42,87.48,87.21,87.22,29777.0,79.327,79.3814,79.1364,79.1455,29777.0
2015-10-13 15:40:00,87.2,87.27,87.12,87.27,61667.0,79.1273,79.1908,79.0547,79.1908,61667.0
2015-10-13 15:50:00,87.26,87.36,87.18,87.29,71783.0,79.1818,79.2725,79.1092,79.209,71783.0
2015-10-14 09:30:00,85.01,85.24,84.61,85.04,151853.0,77.1401,77.3488,76.7771,77.1673,151853.0
2015-10-14 09:40:00,85.09,86.07,85.02,85.97,171753.0,77.2127,78.1019,77.1491,78.0112,171753.0
2015-10-14 09:50:00,86.08,86.35,85.8,85.95,87745.0,78.111,78.356,77.8569,77.993,87745.0
2015-10-14 10:00:00,85.98,86.2,85.68,86.07,216877.0,78.0203,78.2199,77.748,78.1019,216877.0
2015-10-14 10:10:00,86.08,86.22,85.78,85.94,47682.0,78.111,78.238,77.8388,77.984,47682.0
2015-10-14 10:20:00,85.94,86.05,85.82,86.05,49231.0,77.984,78.0838,77.8751,78.0838,49231.0
2015-10-14 10:30:00,86.01,86.04,85.39,85.49,61645.0,78.0475,78.0747,77.4849,77.5756,61645.0
2015-10-14 10:40:00,85.5,85.53,84.92,84.98,49807.0,77.5847,77.6119,77.0584,77.1128,49807.0
2015-10-14 10:50:00,84.99,85.33,84.82,85.22,42638.0,77.1219,77.4304,76.9677,77.3306,42638.0
2015-10-14 11:00:00,85.18,85.26,85.05,85.19,35905.0,77.2943,77.3669,77.1764,77.3034,35905.0
2015-10-14 11:10:00,85.21,85.29,84.95,85.22,61627.0,77.3216,77.3941,77.0856,77.3306,61627.0
2015-10-14 11:20:00,85.21,85.33,85.08,85.29,98464.0,77.3216,77.4304,77.2036,77.3941,98464.0
2015-10-14 11:30:00,85.26,85.44,85.15,85.39,31816.0,77.3669,77.5303,77.2671,77.4849,31816.0
2015-10-14 11:40:00,85.44,85.78,85.41,85.67,29220.0,77.5303,77.8388,77.503,77.739,29220.0
2015-10-14 11:50:00,85.66,86.45,85.65,86.45,63064.0,77.7299,78.4468,77.7208,78.4468,63064.0
2015-10-14 12:00:00,86.33,86.55,86.28,86.44,33199.0,78.3379,78.5375,78.2925,78.4377,33199.0
2015-10-14 12:10:00,86.46,86.73,86.41,86.53,56644.0,78.4558,78.7008,78.4105,78.5194,56644.0
2015-10-14 12:20:00,86.59,86.91,86.53,86.78,45825.0,78.5738,78.8642,78.5194,78.7462,45825.0
2015-10-14 12:30:00,86.79,87.14,86.7,87.06,34766.0,78.7553,79.0729,78.6736,79.0003,34766.0
2015-10-14 12:40:00,87.04,87.35,86.98,86.98,58324.0,78.9821,79.2634,78.9277,78.9277,58324.0
2015-10-14 12:50:00,86.97,87.75,86.84,87.43,45974.0,78.9186,79.6264,78.8007,79.336,45974.0
2015-10-14 13:00:00,87.39,87.53,87.04,87.27,27692.0,79.2997,79.4268,78.9821,79.1908,27692.0
2015-10-14 13:10:00,87.31,87.54,87.14,87.44,79188.0,79.2271,79.4358,79.0729,79.3451,79188.0
2015-10-14 13:20:00,87.47,87.47,87.2,87.21,39796.0,79.3723,79.3723,79.1273,79.1364,39796.0
2015-10-14 13:30:00,87.22,87.5,87.09,87.36,27929.0,79.1455,79.3996,79.0275,79.2725,27929.0
2015-10-14 13:40:00,87.39,87.41,86.99,87.07,44194.0,79.2997,79.3179,78.9368,79.0094,44194.0
2015-10-14 13:50:00,87.09,87.15,86.73,87.0,27623.0,79.0275,79.082,78.7008,78.9458,27623.0
2015-10-14 14:00:00,87.06,87.14,86.8,86.8,20086.0,79.0003,79.0729,78.7644,78.7644,20086.0
2015-10-14 14:10:00,86.8,87.06,86.78,86.95,17750.0,78.7644,79.0003,78.7462,78.9005,17750.0
2015-10-14 14:20:00,86.94,87.14,86.86,86.92,17157.0,78.8914,79.0729,78.8188,78.8732,17157.0
2015-10-14 14:30:00,86.96,86.96,86.58,86.95,28064.0,78.9095,78.9095,78.5647,78.9005,28064.0
2015-10-14 14:40:00,86.92,86.96,86.67,86.8,22069.0,78.8732,78.9095,78.6464,78.7644,22069.0
2015-10-14 14:50:00,86.81,86.89,86.74,86.87,31819.0,78.7734,78.846,78.7099,78.8279,31819.0
2015-10-14 15:00:00,86.87,86.99,86.8,86.97,29438.0,78.8279,78.9368,78.7644,78.9186,29438.0
2015-10-14 15:10:00,86.98,87.03,86.69,86.79,38514.0,78.9277,78.9731,78.6645,78.7553,38514.0
2015-10-14 15:20:00,86.76,87.31,86.68,87.2,103825.0,78.7281,79.2271,78.6555,79.1273,103825.0
2015-10-14 15:30:00,87.22,87.55,87.05,87.09,99388.0,79.1455,79.4449,78.9912,79.0275,99388.0
2015-10-14 15:40:00,87.07,87.36,86.9,87.31,90394.0,79.0094,79.2725,78.8551,79.2271,90394.0
2015-10-14 15:50:00,87.34,87.37,87.1,87.26,151142.0,79.2544,79.2816,79.0366,79.1818,151142.0
2015-10-15 09:30:00,87.83,87.86,87.3,87.35,102480.0,79.699,79.7262,79.2181,79.2634,102480.0
2015-10-15 09:40:00,87.36,87.6,87.15,87.31,94192.0,79.2725,79.4903,79.082,79.2271,94192.0
2015-10-15 09:50:00,87.35,87.7,87.28,87.63,101305.0,79.2634,79.581,79.1999,79.5175,101305.0
2015-10-15 10:00:00,87.68,87.76,87.53,87.72,25306.0,79.5629,79.6355,79.4268,79.5992,25306.0
2015-10-15 10:10:00,87.77,88.08,87.71,88.0,35259.0,79.6446,79.9259,79.5901,79.8533,35259.0
2015-10-15 10:20:00,88.0,88.17,87.87,88.12,42562.0,79.8533,80.0075,79.7353,79.9622,42562.0
2015-10-15 10:30:00,88.09,88.54,88.04,88.5,28588.0,79.9349,80.3433,79.8896,80.307,28588.0
2015-10-15 10:40:00,88.49,89.01,88.46,89.0,43554.0,80.2979,80.7698,80.2707,80.7607,43554.0
2015-10-15 10:50:00,89.01,89.01,88.8,88.98,27707.0,80.7698,80.7698,80.5792,80.7425,27707.0
2015-10-15 11:00:00,89.0,89.24,88.93,89.22,26417.0,80.7607,80.9785,80.6972,80.9603,26417.0
2015-10-15 11:10:00,89.23,89.29,88.38,88.38,89629.0,80.9694,81.0238,80.1981,80.1981,89629.0
2015-10-15 11:20:00,88.43,88.63,88.43,88.55,39361.0,80.2435,80.4249,80.2435,80.3523,39361.0
2015-10-15 11:30:00,88.55,88.7,88.43,88.5,43118.0,80.3523,80.4885,80.2435,80.307,43118.0
2015-10-15 11:40:00,88.49,88.49,88.1,88.22,13880.0,80.2979,80.2979,79.944,80.0529,13880.0
2015-10-15 11:50:00,88.2,88.2,87.87,87.98,19422.0,80.0347,80.0347,79.7353,79.8351,19422.0
2015-10-15 12:00:00,87.97,88.31,87.94,88.09,18057.0,79.826,80.1346,79.7988,79.9349,18057.0
2015-10-15 12:10:00,88.11,88.18,87.8,87.9,22077.0,79.9531,80.0166,79.6718,79.7625,22077.0
2015-10-15 12:20:00,87.93,88.03,87.83,87.92,13136.0,79.7897,79.8805,79.699,79.7807,13136.0
2015-10-15 12:30:00,87.96,88.01,87.78,87.92,7500.0,79.817,79.8623,79.6536,79.7807,7500.0
2015-10-15 12:40:00,87.88,88.12,87.73,88.06,9653.0,79.7444,79.9622,79.6083,79.9077,9653.0
2015-10-15 12:50:00,88.07,88.32,88.07,88.14,16112.0,79.9168,80.1436,79.9168,79.9803,16112.0
2015-10-15 13:00:00,88.14,88.5,88.12,88.16,11518.0,79.9803,80.307,79.9622,79.9985,11518.0
2015-10-15 13:10:00,88.15,88.3,88.12,88.22,14909.0,79.9894,80.1255,79.9622,80.0529,14909.0
2015-10-15 13:20:00,88.2,88.44,88.16,88.33,19400.0,80.0347,80.2525,79.9985,80.1527,19400.0
2015-10-15 13:30:00,88.36,88.48,88.14,88.45,16524.0,80.1799,80.2888,79.9803,80.2616,16524.0
2015-10-15 13:40:00,88.44,88.67,88.38,88.65,28525.0,80.2525,80.4612,80.1981,80.4431,28525.0
2015-10-15 13:50:00,88.65,88.7,88.48,88.68,19753.0,80.4431,80.4885,80.2888,80.4703,19753.0
2015-10-15 14:00:00,88.69,88.79,88.42,88.5,22808.0,80.4794,80.5701,80.2344,80.307,22808.0
2015-10-15 14:10:00,88.5,88.53,88.34,88.48,23175.0,80.307,80.3342,80.1618,80.2888,23175.0
2015-10-15 14:20:00,88.44,88.49,88.29,88.33,15075.0,80.2525,80.2979,80.1164,80.1527,15075.0
2015-10-15 14:30:00,88.3,88.65,88.3,88.64,30343.0,80.1255,80.4431,80.1255,80.434,30343.0
2015-10-15 14:40:00,88.64,88.99,88.61,88.99,21971.0,80.434,80.7516,80.4068,80.7516,21971.0
2015-10-15 14:50:00,88.96,89.12,88.8,88.98,37174.0,80.7244,80.8696,80.5792,80.7425,37174.0
2015-10-15 15:00:00,88.97,89.16,88.92,89.08,57600.0,80.7335,80.9059,80.6881,80.8333,57600.0
2015-10-15 15:10:00,89.08,89.23,89.06,89.15,66752.0,80.8333,80.9694,80.8151,80.8968,66752.0
2015-10-15 15:20:00,89.16,89.21,89.15,89.17,68253.0,80.9059,80.9512,80.8968,80.9149,68253.0
2015-10-15 15:30:00,89.17,89.19,88.78,88.84,67290.0,80.9149,80.9331,80.5611,80.6155,67290.0
2015-10-15 15:40:00,88.84,88.84,88.51,88.51,74027.0,80.6155,80.6155,80.316,80.316,74027.0
2015-10-15 15:50:00,88.52,88.56,88.35,88.47,137144.0,80.3251,80.3614,80.1709,80.2798,137144.0
2015-10-16 09:30:00,88.22,88.24,87.98,88.14,44842.0,80.0529,80.071,79.8351,79.9803,44842.0
2015-10-16 09:40:00,88.19,88.24,87.96,88.14,24812.0,80.0257,80.071,79.817,79.9803,24812.0
2015-10-16 09:50:00,88.13,88.43,88.07,88.42,13057.0,79.9712,80.2435,79.9168,80.2344,13057.0
2015-10-16 10:00:00,88.37,88.44,87.92,88.05,28607.0,80.189,80.2525,79.7807,79.8986,28607.0
2015-10-16 10:10:00,88.07,88.13,87.91,87.91,11512.0,79.9168,79.9712,79.7716,79.7716,11512.0
2015-10-16 10:20:00,87.91,87.98,87.75,87.98,27554.0,79.7716,79.8351,79.6264,79.8351,27554.0
2015-10-16 10:30:00,87.94,88.12,87.86,88.09,15164.0,79.7988,79.9622,79.7262,79.9349,15164.0
2015-10-16 10:40:00,88.05,88.25,88.05,88.23,7598.0,79.8986,80.0801,79.8986,80.062,7598.0
2015-10-16 10:50:00,88.18,88.4,88.18,88.37,6441.0,80.0166,80.2162,80.0166,80.189,6441.0
2015-10-16 11:00:00,88.33,88.45,88.1,88.18,23767.0,80.1527,80.2616,79.944,80.0166,23767.0
2015-10-16 11:10:00,88.17,88.17,88.04,88.1,16378.0,80.0075,80.0075,79.8896,79.944,16378.0
2015-10-16 11:20:00,88.1,88.14,88.02,88.07,15771.0,79.944,79.9803,79.8714,79.9168,15771.0
2015-10-16 11:30:00,88.1,88.18,87.97,88.12,25957.0,79.944,80.0166,79.826,79.9622,25957.0
2015-10-16 11:40:00,88.11,88.29,88.07,88.29,2500.0,79.9531,80.1164,79.9168,80.1164,2500.0
2015-10-16 11:50:00,88.36,88.5,88.35,88.45,3516.0,80.1799,80.307,80.1709,80.2616,3516.0
2015-10-16 12:00:00,88.48,88.51,88.32,88.38,3271.0,80.2888,80.316,80.1436,80.1981,3271.0
2015-10-16 12:10:00,88.33,88.54,88.3,88.48,20658.0,80.1527,80.3433,80.1255,80.2888,20658.0
2015-10-16 12:20:00,88.52,88.61,88.49,88.56,11500.0,80.3251,80.4068,80.2979,80.3614,11500.0
2015-10-16 12:30:00,88.53,88.7,88.53,88.69,15139.0,80.3342,80.4885,80.3342,80.4794,15139.0
2015-10-16 12:40:00,88.73,88.76,88.64,88.73,7693.0,80.5157,80.5429,80.434,80.5157,7693.0
2015-10-16 12:50:00,88.71,88.81,88.71,88.8,5500.0,80.4975,80.5883,80.4975,80.5792,5500.0
2015-10-16 13:00:00,88.83,88.83,88.62,88.69,15800.0,80.6064,80.6064,80.4159,80.4794,15800.0
2015-10-16 13:10:00,88.75,88.84,88.71,88.74,2630.0,80.5338,80.6155,80.4975,80.5248,2630.0
2015-10-16 13:20:00,88.77,88.77,88.68,88.71,3600.0,80.552,80.552,80.4703,80.4975,3600.0
2015-10-16 13:30:00,88.72,88.84,88.72,88.75,6900.0,80.5066,80.6155,80.5066,80.5338,6900.0
2015-10-16 13:40:00,88.72,88.73,88.59,88.64,7554.0,80.5066,80.5157,80.3886,80.434,7554.0
2015-10-16 13:50:00,88.66,88.68,88.56,88.59,9209.0,80.4522,80.4703,80.3614,80.3886,9209.0
2015-10-16 14:00:00,88.56,88.64,88.51,88.56,16735.0,80.3614,80.434,80.316,80.3614,16735.0
2015-10-16 14:10:00,88.56,88.67,88.56,88.65,9018.0,80.3614,80.4612,80.3614,80.4431,9018.0
2015-10-16 14:20:00,88.62,88.68,88.54,88.61,10157.0,80.4159,80.4703,80.3433,80.4068,10157.0
2015-10-16 14:30:00,88.61,88.78,88.57,88.77,15588.0,80.4068,80.5611,80.3705,80.552,15588.0
2015-10-16 14:40:00,88.77,88.87,88.72,88.8,44812.0,80.552,80.6427,80.5066,80.5792,44812.0
2015-10-16 14:50:00,88.8,88.94,88.8,88.9,39962.0,80.5792,80.7062,80.5792,80.6699,39962.0
2015-10-16 15:00:00,88.89,88.9,88.78,88.83,23923.0,80.6609,80.6699,80.5611,80.6064,23923.0
2015-10-16 15:10:00,88.83,89.03,88.76,89.02,57302.0,80.6064,80.7879,80.5429,80.7788,57302.0
2015-10-16 15:20:00,89.05,89.07,88.9,88.9,27635.0,80.8061,80.8242,80.6699,80.6699,27635.0
2015-10-16 15:30:00,88.86,88.95,88.72,88.72,42190.0,80.6336,80.7153,80.5066,80.5066,42190.0
2015-10-16 15:40:00,88.72,88.79,88.58,88.58,37659.0,80.5066,80.5701,80.3796,80.3796,37659.0
2015-10-16 15:50:00,88.59,88.78,88.59,88.65,61036.0,80.3886,80.5611,80.3886,80.4431,61036.0
2015-10-19 09:30:00,88.61,88.68,88.4,88.4,54552.0,80.4068,80.4703,80.2162,80.2162,54552.0
2015-10-19 09:40:00,88.35,88.53,88.29,88.53,17986.0,80.1709,80.3342,80.1164,80.3342,17986.0
2015-10-19 09:50:00,88.53,88.69,88.48,88.62,27407.0,80.3342,80.4794,80.2888,80.4159,27407.0
2015-10-19 10:00:00,88.67,88.74,88.57,88.58,19150.0,80.4612,80.5248,80.3705,80.3796,19150.0
2015-10-19 10:10:00,88.56,88.7,88.55,88.63,13961.0,80.3614,80.4885,80.3523,80.4249,13961.0
2015-10-19 10:20:00,88.64,88.64,88.39,88.47,9260.0,80.434,80.434,80.2072,80.2798,9260.0
2015-10-19 10:30:00,88.47,88.47,88.35,88.35,10655.0,80.2798,80.2798,80.1709,80.1709,10655.0
2015-10-19 10:40:00,88.39,88.67,88.39,88.58,4650.0,80.2072,80.4612,80.2072,80.3796,4650.0
2015-10-19 10:50:00,88.57,88.63,88.49,88.62,10538.0,80.3705,80.4249,80.2979,80.4159,10538.0
2015-10-19 11:00:00,88.62,88.65,88.49,88.57,4742.0,80.4159,80.4431,80.2979,80.3705,4742.0
2015-10-19 11:10:00,88.58,88.69,88.55,88.65,4213.0,80.3796,80.4794,80.3523,80.4431,4213.0
2015-10-19 11:20:00,88.6,88.7,88.57,88.61,9383.0,80.3977,80.4885,80.3705,80.4068,9383.0
2015-10-19 11:30:00,88.65,88.81,88.65,88.76,4315.0,80.4431,80.5883,80.4431,80.5429,4315.0
2015-10-19 11:40:00,88.74,88.84,88.68,88.84,2600.0,80.5248,80.6155,80.4703,80.6155,2600.0
2015-10-19 11:50:00,88.83,88.97,88.83,88.94,2057.0,80.6064,80.7335,80.6064,80.7062,2057.0
2015-10-19 12:00:00,88.93,88.99,88.82,88.83,3800.0,80.6972,80.7516,80.5974,80.6064,3800.0
2015-10-19 12:10:00,88.81,88.88,88.76,88.76,4378.0,80.5883,80.6518,80.5429,80.5429,4378.0
2015-10-19 12:20:00,88.71,88.72,88.61,88.68,2798.0,80.4975,80.5066,80.4068,80.4703,2798.0
2015-10-19 12:30:00,88.65,88.71,88.62,88.63,1400.0,80.4431,80.4975,80.4159,80.4249,1400.0
2015-10-19 12:40:00,88.67,88.79,88.65,88.67,2600.0,80.4612,80.5701,80.4431,80.4612,2600.0
2015-10-19 12:50:00,88.67,88.69,88.47,88.47,12868.0,80.4612,80.4794,80.2798,80.2798,12868.0
2015-10-19 13:00:00,88.49,88.5,88.27,88.3,6048.0,80.2979,80.307,80.0983,80.1255,6048.0
2015-10-19 13:10:00,88.33,88.33,88.18,88.18,3600.0,80.1527,80.1527,80.0166,80.0166,3600.0
2015-10-19 13:20:00,88.18,88.39,88.18,88.26,24508.0,80.0166,80.2072,80.0166,80.0892,24508.0
2015-10-19 13:30:00,88.27,88.31,88.03,88.1,3597.0,80.0983,80.1346,79.8805,79.944,3597.0
2015-10-19 13:40:00,88.18,88.27,88.1,88.24,6900.0,80.0166,80.0983,79.944,80.071,6900.0
2015-10-19 13:50:00,88.22,88.3,88.21,88.21,5426.0,80.0529,80.1255,80.0438,80.0438,5426.0
2015-10-19 14:00:00,88.19,88.32,88.14,88.27,6371.0,80.0257,80.1436,79.9803,80.0983,6371.0
2015-10-19 14:10:00,88.25,88.26,88.16,88.23,4702.0,80.0801,80.0892,79.9985,80.062,4702.0
2015-10-19 14:20:00,88.21,88.21,88.12,88.18,2100.0,80.0438,80.0438,79.9622,80.0166,2100.0
2015-10-19 14:30:00,88.14,88.38,88.14,88.35,3800.0,79.9803,80.1981,79.9803,80.1709,3800.0
2015-10-19 14:40:00,88.38,88.73,88.35,88.64,19173.0,80.1981,80.5157,80.1709,80.434,19173.0
2015-10-19 14:50:00,88.62,88.72,88.62,88.69,6871.0,80.4159,80.5066,80.4159,80.4794,6871.0
2015-10-19 15:00:00,88.63,88.76,88.59,88.72,17967.0,80.4249,80.5429,80.3886,80.5066,17967.0
2015-10-19 15:10:00,88.68,88.73,88.66,88.67,7402.0,80.4703,80.5157,80.4522,80.4612,7402.0
2015-10-19 15:20:00,88.67,88.85,88.67,88.82,11778.0,80.4612,80.6246,80.4612,80.5974,11778.0
2015-10-19 15:30:00,88.83,88.86,88.7,88.77,13208.0,80.6064,80.6336,80.4885,80.552,13208.0
2015-10-19 15:40:00,88.74,88.78,88.65,88.74,10469.0,80.5248,80.5611,80.4431,80.5248,10469.0
2015-10-19 15:50:00,88.74,88.82,88.72,88.82,28902.0,80.5248,80.5974,80.5066,80.5974,28902.0
2015-10-20 09:30:00,88.08,88.12,87.86,87.88,29924.0,79.9259,79.9622,79.7262,79.7444,29924.0
2015-10-20 09:40:00,87.88,88.1,87.87,88.0,18600.0,79.7444,79.944,79.7353,79.8533,18600.0
2015-10-20 09:50:00,88.02,88.07,87.91,87.99,14464.0,79.8714,79.9168,79.7716,79.8442,14464.0
2015-10-20 10:00:00,88.01,88.04,87.84,87.94,8199.0,79.8623,79.8896,79.7081,79.7988,8199.0
2015-10-20 10:10:00,87.96,88.07,87.95,88.04,5850.0,79.817,79.9168,79.8079,79.8896,5850.0
2015-10-20 10:20:00,88.07,88.09,87.88,87.9,10431.0,79.9168,79.9349,79.7444,79.7625,10431.0
2015-10-20 10:30:00,87.95,88.1,87.93,88.07,6474.0,79.8079,79.944,79.7897,79.9168,6474.0
2015-10-20 10:40:00,88.07,88.25,88.03,88.24,6592.0,79.9168,80.0801,79.8805,80.071,6592.0
2015-10-20 10:50:00,88.25,88.25,88.02,88.16,15195.0,80.0801,80.0801,79.8714,79.9985,15195.0
2015-10-20 11:00:00,88.16,88.27,88.02,88.1,10494.0,79.9985,80.0983,79.8714,79.944,10494.0
2015-10-20 11:10:00,88.09,88.15,87.92,88.12,16902.0,79.9349,79.9894,79.7807,79.9622,16902.0
2015-10-20 11:20:00,88.08,88.23,88.08,88.16,18691.0,79.9259,80.062,79.9259,79.9985,18691.0
2015-10-20 11:30:00,88.17,88.19,88.0,88.12,7375.0,80.0075,80.0257,79.8533,79.9622,7375.0
2015-10-20 11:40:00,88.2,88.22,88.15,88.19,1700.0,80.0347,80.0529,79.9894,80.0257,1700.0
2015-10-20 11:50:00,88.21,88.3,88.21,88.29,2098.0,80.0438,80.1255,80.0438,80.1164,2098.0
2015-10-20 12:00:00,88.23,88.29,88.15,88.26,1300.0,80.062,80.1164,79.9894,80.0892,1300.0
2015-10-20 12:10:00,88.25,88.3,88.22,88.22,2062.0,80.0801,80.1255,80.0529,80.0529,2062.0
2015-10-20 12:20:00,88.2,88.3,88.15,88.3,1800.0,80.0347,80.1255,79.9894,80.1255,1800.0
2015-10-20 12:30:00,88.28,88.28,88.03,88.1,6857.0,80.1073,80.1073,79.8805,79.944,6857.0
2015-10-20 12:40:00,88.09,88.11,87.91,87.91,7090.0,79.9349,79.9531,79.7716,79.7716,7090.0
2015-10-20 12:50:00,87.9,88.04,87.89,88.03,3800.0,79.7625,79.8896,79.7534,79.8805,3800.0
2015-10-20 13:00:00,88.01,88.03,87.92,87.92,5600.0,79.8623,79.8805,79.7807,79.7807,5600.0
2015-10-20 13:10:00,87.98,88.07,87.91,87.91,3200.0,79.8351,79.9168,79.7716,79.7716,3200.0
2015-10-20 13:20:00,87.87,87.95,87.75,87.78,3700.0,79.7353,79.8079,79.6264,79.6536,3700.0
2015-10-20 13:30:00,87.77,87.78,87.57,87.78,4401.0,79.6446,79.6536,79.4631,79.6536,4401.0
2015-10-20 13:40:00,87.73,87.73,87.63,87.69,2420.0,79.6083,79.6083,79.5175,79.572,2420.0
2015-10-20 13:50:00,87.65,87.72,87.6,87.66,3121.0,79.5357,79.5992,79.4903,79.5447,3121.0
2015-10-20 14:00:00,87.58,87.67,87.54,87.6,5200.0,79.4721,79.5538,79.4358,79.4903,5200.0
2015-10-20 14:10:00,87.58,87.68,87.58,87.66,4000.0,79.4721,79.5629,79.4721,79.5447,4000.0
2015-10-20 14:20:00,87.63,88.02,87.57,88.01,24254.0,79.5175,79.8714,79.4631,79.8623,24254.0
2015-10-20 14:30:00,88.02,90.47,87.95,89.74,325872.0,79.8714,82.0946,79.8079,81.4322,325872.0
2015-10-20 14:40:00,89.7,90.0,88.96,88.96,73425.0,81.3959,81.6681,80.7244,80.7244,73425.0
2015-10-20 14:50:00,89.0,89.62,89.0,89.35,29065.0,80.7607,81.3233,80.7607,81.0783,29065.0
2015-10-20 15:00:00,89.29,89.51,89.12,89.25,22285.0,81.0238,81.2235,80.8696,80.9875,22285.0
2015-10-20 15:10:00,89.3,89.47,89.17,89.22,16493.0,81.0329,81.1872,80.9149,80.9603,16493.0
2015-10-20 15:20:00,89.2,89.52,89.17,89.43,19550.0,80.9422,81.2325,80.9149,81.1509,19550.0
2015-10-20 15:30:00,89.4,89.54,89.12,89.24,25040.0,81.1237,81.2507,80.8696,80.9785,25040.0
2015-10-20 15:40:00,89.21,89.38,88.94,89.01,23110.0,80.9512,81.1055,80.7062,80.7698,23110.0
2015-10-20 15:50:00,88.97,89.1,88.87,89.03,49748.0,80.7335,80.8514,80.6427,80.7879,49748.0
2015-10-21 09:30:00,90.87,91.0,90.66,90.83,54467.0,82.4576,82.5755,82.267,82.4213,54467.0
2015-10-21 09:40:00,90.89,90.92,90.69,90.81,23405.0,82.4757,82.5029,82.2942,82.4031,23405.0
2015-10-21 09:50:00,90.89,90.92,90.65,90.81,23470.0,82.4757,82.5029,82.2579,82.4031,23470.0
2015-10-21 10:00:00,90.84,90.84,90.57,90.72,25627.0,82.4303,82.4303,82.1853,82.3215,25627.0
2015-10-21 10:10:00,90.69,90.69,90.36,90.49,13808.0,82.2942,82.2942,81.9948,82.1127,13808.0
2015-10-21 10:20:00,90.43,90.58,90.27,90.55,23325.0,82.0583,82.1944,81.9131,82.1672,23325.0
2015-10-21 10:30:00,90.51,90.91,90.48,90.72,24285.0,82.1309,82.4939,82.1037,82.3215,24285.0
2015-10-21 10:40:00,90.74,91.01,90.7,90.93,15044.0,82.3396,82.5846,82.3033,82.512,15044.0
2015-10-21 10:50:00,90.87,91.04,90.79,91.0,16535.0,82.4576,82.6118,82.385,82.5755,16535.0
2015-10-21 11:00:00,91.03,91.23,90.98,91.01,14607.0,82.6028,82.7842,82.5574,82.5846,14607.0
2015-10-21 11:10:00,91.04,91.24,90.95,91.15,21629.0,82.6118,82.7933,82.5302,82.7116,21629.0
2015-10-21 11:20:00,91.2,91.24,90.98,91.11,31142.0,82.757,82.7933,82.5574,82.6754,31142.0
2015-10-21 11:30:00,91.13,91.18,90.84,90.84,19749.0,82.6935,82.7389,82.4303,82.4303,19749.0
2015-10-21 11:40:00,90.81,90.81,90.51,90.71,5795.0,82.4031,82.4031,82.1309,82.3124,5795.0
2015-10-21 11:50:00,90.66,90.77,90.62,90.7,7416.0,82.267,82.3668,82.2307,82.3033,7416.0
2015-10-21 12:00:00,90.7,90.8,90.59,90.8,5601.0,82.3033,82.394,82.2035,82.394,5601.0
2015-10-21 12:10:00,90.81,90.82,90.68,90.73,5100.0,82.4031,82.4122,82.2852,82.3305,5100.0
2015-10-21 12:20:00,90.77,90.92,90.7,90.82,5063.0,82.3668,82.5029,82.3033,82.4122,5063.0
2015-10-21 12:30:00,90.78,90.9,90.76,90.9,2573.0,82.3759,82.4848,82.3578,82.4848,2573.0
2015-10-21 12:40:00,90.87,90.99,90.85,90.99,6035.0,82.4576,82.5665,82.4394,82.5665,6035.0
2015-10-21 12:50:00,91.03,91.08,90.89,90.89,9377.0,82.6028,82.6481,82.4757,82.4757,9377.0
2015-10-21 13:00:00,90.87,90.93,90.68,90.78,11752.0,82.4576,82.512,82.2852,82.3759,11752.0
2015-10-21 13:10:00,90.84,90.92,90.56,90.56,11299.0,82.4303,82.5029,82.1763,82.1763,11299.0
2015-10-21 13:20:00,90.49,90.74,90.45,90.54,11483.0,82.1127,82.3396,82.0765,82.1581,11483.0
2015-10-21 13:30:00,90.5,90.79,90.46,90.71,11182.0,82.1218,82.385,82.0855,82.3124,11182.0
2015-10-21 13:40:00,90.7,90.84,90.66,90.69,12213.0,82.3033,82.4303,82.267,82.2942,12213.0
2015-10-21 13:50:00,90.69,90.78,90.53,90.53,16086.0,82.2942,82.3759,82.149,82.149,16086.0
2015-10-21 14:00:00,90.5,90.56,90.37,90.46,13559.0,82.1218,82.1763,82.0039,82.0855,13559.0
2015-10-21 14:10:00,90.43,90.68,90.4,90.67,32285.0,82.0583,82.2852,82.0311,82.2761,32285.0
2015-10-21 14:20:00,90.65,90.7,90.53,90.63,21617.0,82.2579,82.3033,82.149,82.2398,21617.0
2015-10-21 14:30:00,90.64,90.82,90.57,90.78,17500.0,82.2489,82.4122,82.1853,82.3759,17500.0
2015-10-21 14:40:00,90.8,90.86,90.64,90.68,17994.0,82.394,82.4485,82.2489,82.2852,17994.0
2015-10-21 14:50:00,90.73,90.9,90.62,90.67,19723.0,82.3305,82.4848,82.2307,82.2761,19723.0
2015-10-21 15:00:00,90.71,90.86,90.7,90.79,19841.0,82.3124,82.4485,82.3033,82.385,19841.0
2015-10-21 15:10:00,90.81,90.81,90.43,90.43,31921.0,82.4031,82.4031,82.0583,82.0583,31921.0
2015-10-21 15:20:00,90.44,90.57,90.32,90.32,26963.0,82.0674,82.1853,81.9585,81.9585,26963.0
2015-10-21 15:30:00,90.32,90.39,90.23,90.38,27110.0,81.9585,82.022,81.8768,82.0129,27110.0
2015-10-21 15:40:00,90.39,90.39,90.17,90.24,31855.0,82.022,82.022,81.8224,81.8859,31855.0
2015-10-21 15:50:00,90.21,90.24,89.96,90.03,96583.0,81.8587,81.8859,81.6318,81.6953,96583.0
2015-10-22 09:30:00,92.03,92.66,92.0,92.42,88897.0,83.5102,84.0819,83.483,83.8641,88897.0
2015-10-22 09:40:00,92.36,92.85,92.18,92.85,33072.0,83.8096,84.2543,83.6463,84.2543,33072.0
2015-10-22 09:50:00,92.88,92.91,92.27,92.42,16589.0,84.2815,84.3087,83.728,83.8641,16589.0
2015-10-22 10:00:00,92.43,92.67,92.4,92.57,13801.0,83.8731,84.0909,83.8459,84.0002,13801.0
2015-10-22 10:10:00,92.54,92.82,92.43,92.82,25020.0,83.973,84.227,83.8731,84.227,25020.0
2015-10-22 10:20:00,92.81,92.81,92.57,92.71,19541.0,84.218,84.218,84.0002,84.1272,19541.0
2015-10-22 10:30:00,92.71,92.73,92.37,92.38,22387.0,84.1272,84.1454,83.8187,83.8278,22387.0
2015-10-22 10:40:00,92.39,92.44,92.11,92.4,9279.0,83.8369,83.8822,83.5828,83.8459,9279.0
2015-10-22 10:50:00,92.33,92.33,92.11,92.31,10922.0,83.7824,83.7824,83.5828,83.7643,10922.0
2015-10-22 11:00:00,92.22,92.43,92.17,92.39,18691.0,83.6826,83.8731,83.6372,83.8369,18691.0
2015-10-22 11:10:00,92.45,92.6,92.37,92.5,17045.0,83.8913,84.0274,83.8187,83.9367,17045.0
2015-10-22 11:20:00,92.46,92.46,92.19,92.24,14895.0,83.9004,83.9004,83.6554,83.7007,14895.0
2015-10-22 11:30:00,92.29,92.32,91.98,92.19,12974.0,83.7461,83.7733,83.4648,83.6554,12974.0
2015-10-22 11:40:00,92.15,92.47,92.12,92.45,3398.0,83.6191,83.9094,83.5918,83.8913,3398.0
2015-10-22 11:50:00,92.48,92.48,92.11,92.15,4937.0,83.9185,83.9185,83.5828,83.6191,4937.0
2015-10-22 12:00:00,92.22,92.3,92.07,92.08,2616.0,83.6826,83.7552,83.5465,83.5556,2616.0
2015-10-22 12:10:00,92.08,92.15,92.03,92.05,3026.0,83.5556,83.6191,83.5102,83.5283,3026.0
2015-10-22 12:20:00,92.07,92.22,92.05,92.21,25892.0,83.5465,83.6826,83.5283,83.6735,25892.0
2015-10-22 12:30:00,92.24,92.33,92.16,92.31,14804.0,83.7007,83.7824,83.6281,83.7643,14804.0
2015-10-22 12:40:00,92.35,92.57,92.28,92.52,15890.0,83.8006,84.0002,83.737,83.9548,15890.0
2015-10-22 12:50:00,92.53,92.59,92.39,92.55,12052.0,83.9639,84.0183,83.8369,83.982,12052.0
2015-10-22 13:00:00,92.58,92.72,92.49,92.69,8400.0,84.0093,84.1363,83.9276,84.1091,8400.0
2015-10-22 13:10:00,92.76,92.83,92.61,92.61,11200.0,84.1726,84.2361,84.0365,84.0365,11200.0
2015-10-22 13:20:00,92.62,92.88,92.62,92.69,12819.0,84.0456,84.2815,84.0456,84.1091,12819.0
2015-10-22 13:30:00,92.7,92.73,92.45,92.57,6968.0,84.1182,84.1454,83.8913,84.0002,6968.0
2015-10-22 13:40:00,92.61,92.63,92.28,92.29,4325.0,84.0365,84.0546,83.737,83.7461,4325.0
2015-10-22 13:50:00,92.23,92.26,92.07,92.18,11236.0,83.6917,83.7189,83.5465,83.6463,11236.0
2015-10-22 14:00:00,92.17,92.29,92.07,92.07,10350.0,83.6372,83.7461,83.5465,83.5465,10350.0
2015-10-22 14:10:00,92.07,92.16,91.89,92.02,14381.0,83.5465,83.6281,83.3831,83.5011,14381.0
2015-10-22 14:20:00,92.0,92.26,91.98,92.05,14422.0,83.483,83.7189,83.4648,83.5283,14422.0
2015-10-22 14:30:00,92.05,92.19,92.01,92.19,5656.0,83.5283,83.6554,83.492,83.6554,5656.0
2015-10-22 14:40:00,92.19,92.24,92.14,92.23,7300.0,83.6554,83.7007,83.61,83.6917,7300.0
2015-10-22 14:50:00,92.26,92.39,92.11,92.17,11912.0,83.7189,83.8369,83.5828,83.6372,11912.0
2015-10-22 15:00:00,92.22,92.25,92.02,92.02,9490.0,83.6826,83.7098,83.5011,83.5011,9490.0
2015-10-22 15:10:00,92.04,92.13,92.0,92.06,5955.0,83.5193,83.6009,83.483,83.5374,5955.0
2015-10-22 15:20:00,92.06,92.23,92.04,92.22,10575.0,83.5374,83.6917,83.5193,83.6826,10575.0
2015-10-22 15:30:00,92.2,92.26,92.0,92.06,9390.0,83.6644,83.7189,83.483,83.5374,9390.0
2015-10-22 15:40:00,92.08,92.23,92.04,92.1,18164.0,83.5556,83.6917,83.5193,83.5737,18164.0
2015-10-22 15:50:00,92.13,92.36,92.13,92.26,47226.0,83.6009,83.8096,83.6009,83.7189,47226.0
2015-10-23 09:30:00,94.24,94.28,93.49,93.7,159725.0,85.5156,85.5519,84.835,85.0256,159725.0
2015-10-23 09:40:00,93.71,94.08,93.52,94.08,57080.0,85.0347,85.3704,84.8622,85.3704,57080.0
2015-10-23 09:50:00,94.05,94.17,93.99,94.08,26726.0,85.3432,85.4521,85.2887,85.3704,26726.0
2015-10-23 10:00:00,94.13,94.13,93.84,94.09,41906.0,85.4158,85.4158,85.1526,85.3795,41906.0
2015-10-23 10:10:00,94.06,94.11,93.82,94.01,91479.0,85.3522,85.3976,85.1345,85.3069,91479.0
2015-10-23 10:20:00,94.03,94.28,93.87,94.16,275786.0,85.325,85.5519,85.1798,85.443,275786.0
2015-10-23 10:30:00,94.17,94.31,94.13,94.3,57556.0,85.4521,85.5791,85.4158,85.57,57556.0
2015-10-23 10:40:00,94.31,94.41,94.18,94.24,99224.0,85.5791,85.6698,85.4611,85.5156,99224.0
2015-10-23 10:50:00,94.23,94.26,93.91,94.01,44236.0,85.5065,85.5337,85.2161,85.3069,44236.0
2015-10-23 11:00:00,93.99,94.05,93.84,93.95,23878.0,85.2887,85.3432,85.1526,85.2524,23878.0
2015-10-23 11:10:00,93.96,93.99,93.57,93.6,29299.0,85.2615,85.2887,84.9076,84.9348,29299.0
2015-10-23 11:20:00,93.58,93.77,93.56,93.63,29671.0,84.9167,85.0891,84.8985,84.9621,29671.0
2015-10-23 11:30:00,93.62,93.72,93.38,93.41,6956.0,84.953,85.0437,84.7352,84.7624,6956.0
2015-10-23 11:40:00,93.47,93.5,93.24,93.41,30015.0,84.8169,84.8441,84.6082,84.7624,30015.0
2015-10-23 11:50:00,93.45,93.46,93.27,93.38,37634.0,84.7987,84.8078,84.6354,84.7352,37634.0
2015-10-23 12:00:00,93.34,93.54,93.33,93.48,3800.0,84.6989,84.8804,84.6898,84.8259,3800.0
2015-10-23 12:10:00,93.51,93.65,93.47,93.6,7279.0,84.8532,84.9802,84.8169,84.9348,7279.0
2015-10-23 12:20:00,93.59,93.78,93.57,93.75,7036.0,84.9258,85.0982,84.9076,85.0709,7036.0
2015-10-23 12:30:00,93.8,93.83,93.75,93.77,3740.0,85.1163,85.1435,85.0709,85.0891,3740.0
2015-10-23 12:40:00,93.74,93.84,93.67,93.78,3810.0,85.0619,85.1526,84.9984,85.0982,3810.0
2015-10-23 12:50:00,93.8,93.9,93.74,93.85,5027.0,85.1163,85.2071,85.0619,85.1617,5027.0
2015-10-23 13:00:00,93.82,93.82,93.64,93.79,4225.0,85.1345,85.1345,84.9711,85.1072,4225.0
2015-10-23 13:10:00,93.73,93.91,93.73,93.87,4684.0,85.0528,85.2161,85.0528,85.1798,4684.0
2015-10-23 13:20:00,93.89,93.97,93.8,93.92,10490.0,85.198,85.2706,85.1163,85.2252,10490.0
2015-10-23 13:30:00,93.96,94.01,93.73,93.73,9100.0,85.2615,85.3069,85.0528,85.0528,9100.0
2015-10-23 13:40:00,93.77,93.91,93.67,93.9,7656.0,85.0891,85.2161,84.9984,85.2071,7656.0
2015-10-23 13:50:00,93.9,94.01,93.89,93.91,25868.0,85.2071,85.3069,85.198,85.2161,25868.0
2015-10-23 14:00:00,93.92,94.01,93.84,93.95,14906.0,85.2252,85.3069,85.1526,85.2524,14906.0
2015-10-23 14:10:00,93.96,93.97,93.81,93.86,7632.0,85.2615,85.2706,85.1254,85.1708,7632.0
2015-10-23 14:20:00,93.9,94.0,93.88,93.91,7951.0,85.2071,85.2978,85.1889,85.2161,7951.0
2015-10-23 14:30:00,93.92,94.02,93.89,93.97,23043.0,85.2252,85.316,85.198,85.2706,23043.0
2015-10-23 14:40:00,93.95,94.09,93.94,94.07,20851.0,85.2524,85.3795,85.2434,85.3613,20851.0
2015-10-23 14:50:00,94.03,94.2,93.96,94.07,34017.0,85.325,85.4793,85.2615,85.3613,34017.0
2015-10-23 15:00:00,94.07,94.22,93.86,94.03,23138.0,85.3613,85.4974,85.1708,85.325,23138.0
2015-10-23 15:10:00,94.01,94.11,93.9,94.05,18800.0,85.3069,85.3976,85.2071,85.3432,18800.0
2015-10-23 15:20:00,94.04,94.07,93.54,93.59,30161.0,85.3341,85.3613,84.8804,84.9258,30161.0
2015-10-23 15:30:00,93.6,93.69,93.57,93.63,23717.0,84.9348,85.0165,84.9076,84.9621,23717.0
2015-10-23 15:40:00,93.64,93.68,93.58,93.66,41615.0,84.9711,85.0074,84.9167,84.9893,41615.0
2015-10-23 15:50:00,93.66,93.72,93.57,93.65,72950.0,84.9893,85.0437,84.9076,84.9802,72950.0
2015-10-26 09:30:00,92.5,92.54,92.33,92.33,19944.0,83.9367,83.973,83.7824,83.7824,19944.0
2015-10-26 09:40:00,92.32,92.36,92.18,92.26,34917.0,83.7733,83.8096,83.6463,83.7189,34917.0
2015-10-26 09:50:00,92.28,92.48,92.22,92.44,10910.0,83.737,83.9185,83.6826,83.8822,10910.0
2015-10-26 10:00:00,92.47,92.78,92.4,92.71,27369.0,83.9094,84.1907,83.8459,84.1272,27369.0
2015-10-26 10:10:00,92.7,92.71,92.33,92.41,12054.0,84.1182,84.1272,83.7824,83.855,12054.0
2015-10-26 10:20:00,92.43,92.64,92.37,92.59,12385.0,83.8731,84.0637,83.8187,84.0183,12385.0
2015-10-26 10:30:00,92.59,92.61,92.46,92.57,8627.0,84.0183,84.0365,83.9004,84.0002,8627.0
2015-10-26 10:40:00,92.58,92.63,92.49,92.49,3389.0,84.0093,84.0546,83.9276,83.9276,3389.0
2015-10-26 10:50:00,92.49,92.61,92.41,92.45,6391.0,83.9276,84.0365,83.855,83.8913,6391.0
2015-10-26 11:00:00,92.45,92.59,92.4,92.55,19753.0,83.8913,84.0183,83.8459,83.982,19753.0
2015-10-26 11:10:00,92.54,92.54,92.23,92.24,6355.0,83.973,83.973,83.6917,83.7007,6355.0
2015-10-26 11:20:00,92.22,92.36,92.13,92.31,24958.0,83.6826,83.8096,83.6009,83.7643,24958.0
2015-10-26 11:30:00,92.28,92.49,92.22,92.42,22970.0,83.737,83.9276,83.6826,83.8641,22970.0
2015-10-26 11:40:00,92.41,92.64,92.4,92.6,14418.0,83.855,84.0637,83.8459,84.0274,14418.0
2015-10-26 11:50:00,92.61,92.66,92.27,92.28,17569.0,84.0365,84.0819,83.728,83.737,17569.0
2015-10-26 12:00:00,92.32,92.35,92.11,92.16,43113.0,83.7733,83.8006,83.5828,83.6281,43113.0
2015-10-26 12:10:00,92.19,92.44,92.19,92.34,9726.0,83.6554,83.8822,83.6554,83.7915,9726.0
2015-10-26 12:20:00,92.35,92.55,92.29,92.55,4245.0,83.8006,83.982,83.7461,83.982,4245.0
2015-10-26 12:30:00,92.57,92.66,92.55,92.66,10421.0,84.0002,84.0819,83.982,84.0819,10421.0
2015-10-26 12:40:00,92.66,92.88,92.66,92.88,6088.0,84.0819,84.2815,84.0819,84.2815,6088.0
2015-10-26 12:50:00,92.9,92.9,92.66,92.66,5367.0,84.2996,84.2996,84.0819,84.0819,5367.0
2015-10-26 13:00:00,92.64,92.81,92.56,92.72,5859.0,84.0637,84.218,83.9911,84.1363,5859.0
2015-10-26 13:10:00,92.74,92.74,92.55,92.55,10166.0,84.1545,84.1545,83.982,83.982,10166.0
2015-10-26 13:20:00,92.57,92.61,92.53,92.56,7500.0,84.0002,84.0365,83.9639,83.9911,7500.0
2015-10-26 13:30:00,92.55,92.63,92.52,92.57,9266.0,83.982,84.0546,83.9548,84.0002,9266.0
2015-10-26 13:40:00,92.6,92.68,92.56,92.62,9059.0,84.0274,84.1,83.9911,84.0456,9059.0
2015-10-26 13:50:00,92.61,92.61,92.42,92.46,7400.0,84.0365,84.0365,83.8641,83.9004,7400.0
2015-10-26 14:00:00,92.44,92.53,92.39,92.46,6044.0,83.8822,83.9639,83.8369,83.9004,6044.0
2015-10-26 14:10:00,92.45,92.46,92.25,92.32,5747.0,83.8913,83.9004,83.7098,83.7733,5747.0
2015-10-26 14:20:00,92.28,92.35,92.22,92.27,8588.0,83.737,83.8006,83.6826,83.728,8588.0
2015-10-26 14:30:00,92.26,92.45,92.24,92.44,9066.0,83.7189,83.8913,83.7007,83.8822,9066.0
2015-10-26 14:40:00,92.41,92.61,92.4,92.58,7588.0,83.855,84.0365,83.8459,84.0093,7588.0
2015-10-26 14:50:00,92.57,92.7,92.56,92.7,8593.0,84.0002,84.1182,83.9911,84.1182,8593.0
2015-10-26 15:00:00,92.62,92.62,92.56,92.58,6356.0,84.0456,84.0456,83.9911,84.0093,6356.0
2015-10-26 15:10:00,92.58,92.58,92.48,92.55,9765.0,84.0093,84.0093,83.9185,83.982,9765.0
2015-10-26 15:20:00,92.54,92.6,92.5,92.52,21093.0,83.973,84.0274,83.9367,83.9548,21093.0
2015-10-26 15:30:00,92.56,92.58,92.48,92.48,13436.0,83.9911,84.0093,83.9185,83.9185,13436.0
2015-10-26 15:40:00,92.48,92.52,92.42,92.42,11907.0,83.9185,83.9548,83.8641,83.8641,11907.0
2015-10-26 15:50:00,92.44,92.5,92.29,92.3,45179.0,83.8822,83.9367,83.7461,83.7552,45179.0
2015-10-27 09:30:00,92.53,92.66,92.37,92.66,26703.0,83.9639,84.0819,83.8187,84.0819,26703.0
2015-10-27 09:40:00,92.67,92.75,92.58,92.64,10095.0,84.0909,84.1635,84.0093,84.0637,10095.0
2015-10-27 09:50:00,92.59,92.64,92.49,92.52,7327.0,84.0183,84.0637,83.9276,83.9548,7327.0
2015-10-27 10:00:00,92.57,92.63,92.51,92.63,10950.0,84.0002,84.0546,83.9457,84.0546,10950.0
2015-10-27 10:10:00,92.61,92.62,92.4,92.4,4095.0,84.0365,84.0456,83.8459,83.8459,4095.0
2015-10-27 10:20:00,92.37,92.4,92.26,92.4,7702.0,83.8187,83.8459,83.7189,83.8459,7702.0
2015-10-27 10:30:00,92.41,92.45,92.33,92.39,14627.0,83.855,83.8913,83.7824,83.8369,14627.0
2015-10-27 10:40:00,92.4,92.64,92.35,92.54,12981.0,83.8459,84.0637,83.8006,83.973,12981.0
2015-10-27 10:50:00,92.57,92.57,92.39,92.47,10910.0,84.0002,84.0002,83.8369,83.9094,10910.0
2015-10-27 11:00:00,92.49,92.7,92.47,92.58,23117.0,83.9276,84.1182,83.9094,84.0093,23117.0
2015-10-27 11:10:00,92.61,92.65,92.48,92.54,8627.0,84.0365,84.0728,83.9185,83.973,8627.0
2015-10-27 11:20:00,92.47,92.6,92.32,92.41,28643.0,83.9094,84.0274,83.7733,83.855,28643.0
2015-10-27 11:30:00,92.42,92.51,92.31,92.39,6934.0,83.8641,83.9457,83.7643,83.8369,6934.0
2015-10-27 11:40:00,92.42,92.52,92.35,92.52,6167.0,83.8641,83.9548,83.8006,83.9548,6167.0
2015-10-27 11:50:00,92.46,92.49,92.16,92.24,10598.0,83.9004,83.9276,83.6281,83.7007,10598.0
2015-10-27 12:00:00,92.17,92.19,91.99,92.09,12612.0,83.6372,83.6554,83.4739,83.5646,12612.0
2015-10-27 12:10:00,92.05,92.16,91.77,92.07,11427.0,83.5283,83.6281,83.2743,83.5465,11427.0
2015-10-27 12:20:00,92.12,92.12,91.87,91.87,3404.0,83.5918,83.5918,83.365,83.365,3404.0
2015-10-27 12:30:00,91.93,91.96,91.66,91.87,10418.0,83.4194,83.4467,83.1744,83.365,10418.0
2015-10-27 12:40:00,91.87,91.9,91.81,91.82,10526.0,83.365,83.3922,83.3105,83.3196,10526.0
2015-10-27 12:50:00,91.78,91.87,91.7,91.77,5667.0,83.2833,83.365,83.2107,83.2743,5667.0
2015-10-27 13:00:00,91.71,91.71,91.58,91.7,3508.0,83.2198,83.2198,83.1018,83.2107,3508.0
2015-10-27 13:10:00,91.68,91.79,91.63,91.68,2696.0,83.1926,83.2924,83.1472,83.1926,2696.0
2015-10-27 13:20:00,91.73,91.74,91.64,91.64,1342.0,83.238,83.247,83.1563,83.1563,1342.0
2015-10-27 13:30:00,91.7,91.78,91.6,91.64,3343.0,83.2107,83.2833,83.12,83.1563,3343.0
2015-10-27 13:40:00,91.64,91.64,91.51,91.55,2114.0,83.1563,83.1563,83.0383,83.0746,2114.0
2015-10-27 13:50:00,91.51,91.53,91.38,91.43,7860.0,83.0383,83.0565,82.9204,82.9657,7860.0
2015-10-27 14:00:00,91.47,91.59,91.38,91.41,21847.0,83.002,83.1109,82.9204,82.9476,21847.0
2015-10-27 14:10:00,91.36,91.5,91.33,91.38,7415.0,82.9022,83.0292,82.875,82.9204,7415.0
2015-10-27 14:20:00,91.35,91.48,91.27,91.45,4159.0,82.8931,83.0111,82.8205,82.9839,4159.0
2015-10-27 14:30:00,91.45,91.61,91.45,91.56,4759.0,82.9839,83.1291,82.9839,83.0837,4759.0
2015-10-27 14:40:00,91.53,91.53,91.42,91.45,3760.0,83.0565,83.0565,82.9567,82.9839,3760.0
2015-10-27 14:50:00,91.43,91.51,91.36,91.5,4685.0,82.9657,83.0383,82.9022,83.0292,4685.0
2015-10-27 15:00:00,91.5,91.62,91.43,91.55,9636.0,83.0292,83.1381,82.9657,83.0746,9636.0
2015-10-27 15:10:00,91.58,91.73,91.56,91.73,6928.0,83.1018,83.238,83.0837,83.238,6928.0
2015-10-27 15:20:00,91.71,91.83,91.69,91.78,6898.0,83.2198,83.3287,83.2017,83.2833,6898.0
2015-10-27 15:30:00,91.79,91.82,91.62,91.63,6811.0,83.2924,83.3196,83.1381,83.1472,6811.0
2015-10-27 15:40:00,91.63,91.67,91.59,91.62,20490.0,83.1472,83.1835,83.1109,83.1381,20490.0
2015-10-27 15:50:00,91.61,91.61,91.45,91.55,35882.0,83.1291,83.1291,82.9839,83.0746,35882.0
2015-10-28 09:30:00,93.55,93.6,93.12,93.19,46097.0,84.8895,84.9348,84.4993,84.5628,46097.0
2015-10-28 09:40:00,93.14,93.54,93.14,93.5,22696.0,84.5174,84.8804,84.5174,84.8441,22696.0
2015-10-28 09:50:00,93.5,93.69,93.46,93.65,21355.0,84.8441,85.0165,84.8078,84.9802,21355.0
2015-10-28 10:00:00,93.66,93.68,93.46,93.58,16353.0,84.9893,85.0074,84.8078,84.9167,16353.0
2015-10-28 10:10:00,93.52,93.77,93.52,93.54,9776.0,84.8622,85.0891,84.8622,84.8804,9776.0
2015-10-28 10:20:00,93.55,93.76,93.55,93.76,16153.0,84.8895,85.08,84.8895,85.08,16153.0
2015-10-28 10:30:00,93.79,93.89,93.6,93.86,13790.0,85.1072,85.198,84.9348,85.1708,13790.0
2015-10-28 10:40:00,93.78,94.09,93.76,93.94,14487.0,85.0982,85.3795,85.08,85.2434,14487.0
2015-10-28 10:50:00,94.02,94.07,93.94,94.06,8284.0,85.316,85.3613,85.2434,85.3522,8284.0
2015-10-28 11:00:00,94.01,94.05,93.89,93.91,8600.0,85.3069,85.3432,85.198,85.2161,8600.0
2015-10-28 11:10:00,93.91,93.93,93.75,93.92,12081.0,85.2161,85.2343,85.0709,85.2252,12081.0
2015-10-28 11:20:00,93.88,93.97,93.84,93.84,8401.0,85.1889,85.2706,85.1526,85.1526,8401.0
2015-10-28 11:30:00,93.84,93.94,93.84,93.88,4056.0,85.1526,85.2434,85.1526,85.1889,4056.0
2015-10-28 11:40:00,93.97,93.98,93.8,93.89,7145.0,85.2706,85.2797,85.1163,85.198,7145.0
2015-10-28 11:50:00,93.88,93.96,93.76,93.79,22168.0,85.1889,85.2615,85.08,85.1072,22168.0
2015-10-28 12:00:00,93.82,93.85,93.64,93.66,4747.0,85.1345,85.1617,84.9711,84.9893,4747.0
2015-10-28 12:10:00,93.65,93.73,93.44,93.59,13578.0,84.9802,85.0528,84.7896,84.9258,13578.0
2015-10-28 12:20:00,93.62,93.81,93.62,93.7,6713.0,84.953,85.1254,84.953,85.0256,6713.0
2015-10-28 12:30:00,93.61,93.61,93.41,93.41,1392.0,84.9439,84.9439,84.7624,84.7624,1392.0
2015-10-28 12:40:00,93.33,93.33,93.2,93.33,5600.0,84.6898,84.6898,84.5719,84.6898,5600.0
2015-10-28 12:50:00,93.35,93.43,93.31,93.42,2800.0,84.708,84.7806,84.6717,84.7715,2800.0
2015-10-28 13:00:00,93.39,93.42,93.31,93.39,2800.0,84.7443,84.7715,84.6717,84.7443,2800.0
2015-10-28 13:10:00,93.4,93.47,93.36,93.4,2200.0,84.7534,84.8169,84.7171,84.7534,2200.0
2015-10-28 13:20:00,93.41,93.45,93.38,93.44,5965.0,84.7624,84.7987,84.7352,84.7896,5965.0
2015-10-28 13:30:00,93.46,93.99,93.32,93.74,28754.0,84.8078,85.2887,84.6808,85.0619,28754.0
2015-10-28 13:40:00,93.71,93.76,93.56,93.63,4600.0,85.0347,85.08,84.8985,84.9621,4600.0
2015-10-28 13:50:00,93.72,93.81,93.67,93.79,5453.0,85.0437,85.1254,84.9984,85.1072,5453.0
2015-10-28 14:00:00,93.73,93.73,92.66,92.93,23909.0,85.0528,85.0528,84.0819,84.3269,23909.0
2015-10-28 14:10:00,92.93,92.93,92.26,92.44,24385.0,84.3269,84.3269,83.7189,83.8822,24385.0
2015-10-28 14:20:00,92.51,92.83,92.47,92.73,18429.0,83.9457,84.2361,83.9094,84.1454,18429.0
2015-10-28 14:30:00,92.67,92.82,92.34,92.71,15200.0,84.0909,84.227,83.7915,84.1272,15200.0
2015-10-28 14:40:00,92.74,92.85,92.63,92.63,8026.0,84.1545,84.2543,84.0546,84.0546,8026.0
2015-10-28 14:50:00,92.67,93.01,92.67,92.85,5400.0,84.0909,84.3995,84.0909,84.2543,5400.0
2015-10-28 15:00:00,92.92,93.36,92.92,93.21,17524.0,84.3178,84.7171,84.3178,84.5809,17524.0
2015-10-28 15:10:00,93.21,93.28,93.16,93.16,16978.0,84.5809,84.6445,84.5356,84.5356,16978.0
2015-10-28 15:20:00,93.13,93.19,93.06,93.16,8777.0,84.5083,84.5628,84.4448,84.5356,8777.0
2015-10-28 15:30:00,93.18,93.32,93.17,93.24,5426.0,84.5537,84.6808,84.5446,84.6082,5426.0
2015-10-28 15:40:00,93.19,93.31,93.17,93.21,11302.0,84.5628,84.6717,84.5446,84.5809,11302.0
2015-10-28 15:50:00,93.25,93.35,93.21,93.3,26324.0,84.6172,84.708,84.5809,84.6626,26324.0
2015-10-29 09:30:00,92.26,92.34,92.12,92.27,35874.0,83.7189,83.7915,83.5918,83.728,35874.0
2015-10-29 09:40:00,92.27,92.4,92.14,92.14,18786.0,83.728,83.8459,83.61,83.61,18786.0
2015-10-29 09:50:00,92.16,92.16,91.75,91.75,20199.0,83.6281,83.6281,83.2561,83.2561,20199.0
2015-10-29 10:00:00,91.81,92.18,91.73,91.99,11820.0,83.3105,83.6463,83.238,83.4739,11820.0
2015-10-29 10:10:00,91.83,91.96,91.68,91.8,14282.0,83.3287,83.4467,83.1926,83.3015,14282.0
2015-10-29 10:20:00,91.95,91.97,91.77,91.77,5082.0,83.4376,83.4557,83.2743,83.2743,5082.0
2015-10-29 10:30:00,91.78,92.02,91.78,91.96,12387.0,83.2833,83.5011,83.2833,83.4467,12387.0
2015-10-29 10:40:00,91.96,92.2,91.96,92.15,12984.0,83.4467,83.6644,83.4467,83.6191,12984.0
2015-10-29 10:50:00,92.14,92.22,91.96,92.06,20703.0,83.61,83.6826,83.4467,83.5374,20703.0
2015-10-29 11:00:00,92.05,92.13,92.01,92.1,6998.0,83.5283,83.6009,83.492,83.5737,6998.0
2015-10-29 11:10:00,92.1,92.12,92.05,92.1,5600.0,83.5737,83.5918,83.5283,83.5737,5600.0
2015-10-29 11:20:00,92.08,92.38,92.06,92.34,12818.0,83.5556,83.8278,83.5374,83.7915,12818.0
2015-10-29 11:30:00,92.36,92.5,92.32,92.48,4500.0,83.8096,83.9367,83.7733,83.9185,4500.0
2015-10-29 11:40:00,92.44,92.57,92.36,92.52,5028.0,83.8822,84.0002,83.8096,83.9548,5028.0
2015-10-29 11:50:00,92.47,92.47,92.27,92.3,6558.0,83.9094,83.9094,83.728,83.7552,6558.0
2015-10-29 12:00:00,92.35,92.35,92.03,92.09,9611.0,83.8006,83.8006,83.5102,83.5646,9611.0
2015-10-29 12:10:00,92.07,92.13,91.98,92.13,5105.0,83.5465,83.6009,83.4648,83.6009,5105.0
2015-10-29 12:20:00,92.18,92.27,92.09,92.2,5986.0,83.6463,83.728,83.5646,83.6644,5986.0
2015-10-29 12:30:00,92.26,92.31,92.25,92.27,1572.0,83.7189,83.7643,83.7098,83.728,1572.0
2015-10-29 12:40:00,92.28,92.32,92.24,92.26,2400.0,83.737,83.7733,83.7007,83.7189,2400.0
2015-10-29 12:50:00,92.23,92.3,92.13,92.3,3000.0,83.6917,83.7552,83.6009,83.7552,3000.0
2015-10-29 13:00:00,92.25,92.34,92.18,92.34,4035.0,83.7098,83.7915,83.6463,83.7915,4035.0
2015-10-29 13:10:00,92.27,92.39,92.27,92.38,2900.0,83.728,83.8369,83.728,83.8278,2900.0
2015-10-29 13:20:00,92.38,92.38,92.18,92.22,5186.0,83.8278,83.8278,83.6463,83.6826,5186.0
2015-10-29 13:30:00,92.28,92.29,91.98,92.02,5500.0,83.737,83.7461,83.4648,83.5011,5500.0
2015-10-29 13:40:00,91.95,92.19,91.95,92.05,4743.0,83.4376,83.6554,83.4376,83.5283,4743.0
2015-10-29 13:50:00,92.11,92.13,91.84,91.85,4191.0,83.5828,83.6009,83.3378,83.3468,4191.0
2015-10-29 14:00:00,91.83,91.95,91.83,91.83,7300.0,83.3287,83.4376,83.3287,83.3287,7300.0
2015-10-29 14:10:00,91.85,92.03,91.84,92.02,6244.0,83.3468,83.5102,83.3378,83.5011,6244.0
2015-10-29 14:20:00,92.04,92.18,92.04,92.07,4233.0,83.5193,83.6463,83.5193,83.5465,4233.0
2015-10-29 14:30:00,92.1,92.1,91.9,91.91,4309.0,83.5737,83.5737,83.3922,83.4013,4309.0
2015-10-29 14:40:00,91.92,91.99,91.89,91.9,9400.0,83.4104,83.4739,83.3831,83.3922,9400.0
2015-10-29 14:50:00,91.9,91.93,91.81,91.93,9946.0,83.3922,83.4194,83.3105,83.4194,9946.0
2015-10-29 15:00:00,91.93,91.97,91.8,91.97,6870.0,83.4194,83.4557,83.3015,83.4557,6870.0
2015-10-29 15:10:00,91.96,92.13,91.81,92.13,15610.0,83.4467,83.6009,83.3105,83.6009,15610.0
2015-10-29 15:20:00,92.09,92.15,92.04,92.09,8539.0,83.5646,83.6191,83.5193,83.5646,8539.0
2015-10-29 15:30:00,92.1,92.23,92.05,92.23,7200.0,83.5737,83.6917,83.5283,83.6917,7200.0
2015-10-29 15:40:00,92.23,92.23,92.06,92.08,11433.0,83.6917,83.6917,83.5374,83.5556,11433.0
2015-10-29 15:50:00,92.05,92.16,91.99,92.06,32405.0,83.5283,83.6281,83.4739,83.5374,32405.0
2015-10-30 09:30:00,92.36,92.45,92.24,92.3,27669.0,83.8096,83.8913,83.7007,83.7552,27669.0
2015-10-30 09:40:00,92.31,92.46,92.09,92.44,29254.0,83.7643,83.9004,83.5646,83.8822,29254.0
2015-10-30 09:50:00,92.45,92.47,92.32,92.42,3023.0,83.8913,83.9094,83.7733,83.8641,3023.0
2015-10-30 10:00:00,92.45,92.58,92.43,92.49,2789.0,83.8913,84.0093,83.8731,83.9276,2789.0
2015-10-30 10:10:00,92.47,92.52,92.4,92.45,5586.0,83.9094,83.9548,83.8459,83.8913,5586.0
2015-10-30 10:20:00,92.48,92.61,92.45,92.61,5585.0,83.9185,84.0365,83.8913,84.0365,5585.0
2015-10-30 10:30:00,92.55,92.95,92.54,92.94,7390.0,83.982,84.345,83.973,84.3359,7390.0
2015-10-30 10:40:00,92.83,93.08,92.83,93.08,5782.0,84.2361,84.463,84.2361,84.463,5782.0
2015-10-30 10:50:00,93.12,93.17,92.89,93.01,9056.0,84.4993,84.5446,84.2906,84.3995,9056.0
2015-10-30 11:00:00,93.01,93.09,92.87,92.87,9025.0,84.3995,84.472,84.2724,84.2724,9025.0
2015-10-30 11:10:00,92.9,92.96,92.84,92.91,12067.0,84.2996,84.3541,84.2452,84.3087,12067.0
2015-10-30 11:20:00,92.9,93.08,92.89,93.06,11394.0,84.2996,84.463,84.2906,84.4448,11394.0
2015-10-30 11:30:00,93.11,93.18,92.99,93.08,4449.0,84.4902,84.5537,84.3813,84.463,4449.0
2015-10-30 11:40:00,93.08,93.27,93.08,93.16,10103.0,84.463,84.6354,84.463,84.5356,10103.0
2015-10-30 11:50:00,93.15,93.36,93.15,93.24,18777.0,84.5265,84.7171,84.5265,84.6082,18777.0
2015-10-30 12:00:00,93.23,93.25,92.78,92.78,4125.0,84.5991,84.6172,84.1907,84.1907,4125.0
2015-10-30 12:10:00,92.77,92.9,92.72,92.87,5923.0,84.1817,84.2996,84.1363,84.2724,5923.0
2015-10-30 12:20:00,92.92,93.01,92.78,92.78,5296.0,84.3178,84.3995,84.1907,84.1907,5296.0
2015-10-30 12:30:00,92.92,93.29,92.91,93.11,12333.0,84.3178,84.6535,84.3087,84.4902,12333.0
2015-10-30 12:40:00,93.1,93.1,93.0,93.0,3593.0,84.4811,84.4811,84.3904,84.3904,3593.0
2015-10-30 12:50:00,93.06,93.16,93.01,93.07,2454.0,84.4448,84.5356,84.3995,84.4539,2454.0
2015-10-30 13:00:00,93.07,93.18,93.07,93.12,3700.0,84.4539,84.5537,84.4539,84.4993,3700.0
2015-10-30 13:10:00,93.19,93.21,93.13,93.13,1820.0,84.5628,84.5809,84.5083,84.5083,1820.0
2015-10-30 13:20:00,93.14,93.19,93.14,93.18,1600.0,84.5174,84.5628,84.5174,84.5537,1600.0
2015-10-30 13:30:00,93.2,93.24,93.16,93.23,2427.0,84.5719,84.6082,84.5356,84.5991,2427.0
2015-10-30 13:40:00,93.22,93.29,93.16,93.24,7696.0,84.59,84.6535,84.5356,84.6082,7696.0
2015-10-30 13:50:00,93.25,93.29,93.21,93.24,3284.0,84.6172,84.6535,84.5809,84.6082,3284.0
2015-10-30 14:00:00,93.2,93.26,93.06,93.06,4773.0,84.5719,84.6263,84.4448,84.4448,4773.0
2015-10-30 14:10:00,93.05,93.09,92.99,93.07,10089.0,84.4358,84.472,84.3813,84.4539,10089.0
2015-10-30 14:20:00,93.07,93.12,93.0,93.0,2500.0,84.4539,84.4993,84.3904,84.3904,2500.0
2015-10-30 14:30:00,93.0,93.09,93.0,93.02,7139.0,84.3904,84.472,84.3904,84.4085,7139.0
2015-10-30 14:40:00,93.06,93.08,92.88,92.95,3075.0,84.4448,84.463,84.2815,84.345,3075.0
2015-10-30 14:50:00,92.95,92.95,92.78,92.78,1746.0,84.345,84.345,84.1907,84.1907,1746.0
2015-10-30 15:00:00,92.76,92.86,92.75,92.86,5278.0,84.1726,84.2633,84.1635,84.2633,5278.0
2015-10-30 15:10:00,92.86,92.89,92.75,92.79,5038.0,84.2633,84.2906,84.1635,84.1998,5038.0
2015-10-30 15:20:00,92.81,92.84,92.69,92.71,5235.0,84.218,84.2452,84.1091,84.1272,5235.0
2015-10-30 15:30:00,92.71,92.99,92.71,92.99,5092.0,84.1272,84.3813,84.1272,84.3813,5092.0
2015-10-30 15:40:00,93.01,93.07,92.94,93.06,4100.0,84.3995,84.4539,84.3359,84.4448,4100.0
2015-10-30 15:50:00,93.02,93.02,92.77,92.79,19874.0,84.4085,84.4085,84.1817,84.1998,19874.0
2015-11-02 09:30:00,94.28,94.42,94.04,94.32,56464.0,85.5519,85.6789,85.3341,85.5882,56464.0
2015-11-02 09:40:00,94.32,94.38,94.03,94.38,18488.0,85.5882,85.6426,85.325,85.6426,18488.0
2015-11-02 09:50:00,94.4,94.41,94.16,94.27,23810.0,85.6608,85.6698,85.443,85.5428,23810.0
2015-11-02 10:00:00,94.34,94.59,94.24,94.4,36783.0,85.6063,85.8332,85.5156,85.6608,36783.0
2015-11-02 10:10:00,94.4,94.4,94.15,94.25,12098.0,85.6608,85.6608,85.4339,85.5247,12098.0
2015-11-02 10:20:00,94.23,94.28,94.16,94.18,9123.0,85.5065,85.5519,85.443,85.4611,9123.0
2015-11-02 10:30:00,94.17,94.19,94.06,94.09,6000.0,85.4521,85.4702,85.3522,85.3795,6000.0
2015-11-02 10:40:00,94.11,94.16,93.94,94.07,8846.0,85.3976,85.443,85.2434,85.3613,8846.0
2015-11-02 10:50:00,94.12,94.13,93.82,93.93,12861.0,85.4067,85.4158,85.1345,85.2343,12861.0
2015-11-02 11:00:00,94.02,94.08,93.81,93.86,8515.0,85.316,85.3704,85.1254,85.1708,8515.0
2015-11-02 11:10:00,93.92,94.0,93.85,93.94,6008.0,85.2252,85.2978,85.1617,85.2434,6008.0
2015-11-02 11:20:00,93.91,94.08,93.91,94.02,9981.0,85.2161,85.3704,85.2161,85.316,9981.0
2015-11-02 11:30:00,94.0,94.14,93.93,94.02,8946.0,85.2978,85.4248,85.2343,85.316,8946.0
2015-11-02 11:40:00,94.02,94.02,93.74,93.74,3357.0,85.316,85.316,85.0619,85.0619,3357.0
2015-11-02 11:50:00,93.73,93.79,93.6,93.78,9359.0,85.0528,85.1072,84.9348,85.0982,9359.0
2015-11-02 12:00:00,93.73,93.8,93.63,93.63,3734.0,85.0528,85.1163,84.9621,84.9621,3734.0
2015-11-02 12:10:00,93.65,93.7,93.58,93.58,3904.0,84.9802,85.0256,84.9167,84.9167,3904.0
2015-11-02 12:20:00,93.63,93.67,93.56,93.62,6349.0,84.9621,84.9984,84.8985,84.953,6349.0
2015-11-02 12:30:00,93.61,93.66,93.54,93.6,3500.0,84.9439,84.9893,84.8804,84.9348,3500.0
2015-11-02 12:40:00,93.63,93.69,93.54,93.56,1723.0,84.9621,85.0165,84.8804,84.8985,1723.0
2015-11-02 12:50:00,93.57,93.68,93.54,93.68,2615.0,84.9076,85.0074,84.8804,85.0074,2615.0
2015-11-02 13:00:00,93.64,93.73,93.57,93.66,5179.0,84.9711,85.0528,84.9076,84.9893,5179.0
2015-11-02 13:10:00,93.71,93.76,93.67,93.76,7000.0,85.0347,85.08,84.9984,85.08,7000.0
2015-11-02 13:20:00,93.77,93.8,93.69,93.76,5893.0,85.0891,85.1163,85.0165,85.08,5893.0
2015-11-02 13:30:00,93.78,93.88,93.68,93.84,5930.0,85.0982,85.1889,85.0074,85.1526,5930.0
2015-11-02 13:40:00,93.85,94.05,93.85,94.05,5291.0,85.1617,85.3432,85.1617,85.3432,5291.0
2015-11-02 13:50:00,93.97,94.03,93.96,93.97,1700.0,85.2706,85.325,85.2615,85.2706,1700.0
2015-11-02 14:00:00,94.02,94.1,94.0,94.0,5294.0,85.316,85.3885,85.2978,85.2978,5294.0
2015-11-02 14:10:00,94.0,94.0,93.86,93.91,2485.0,85.2978,85.2978,85.1708,85.2161,2485.0
2015-11-02 14:20:00,93.86,94.03,93.86,94.0,11807.0,85.1708,85.325,85.1708,85.2978,11807.0
2015-11-02 14:30:00,93.99,94.01,93.9,93.94,8056.0,85.2887,85.3069,85.2071,85.2434,8056.0
2015-11-02 14:40:00,93.93,93.98,93.89,93.9,10850.0,85.2343,85.2797,85.198,85.2071,10850.0
2015-11-02 14:50:00,93.89,94.04,93.89,93.97,4679.0,85.198,85.3341,85.198,85.2706,4679.0
2015-11-02 15:00:00,93.95,94.03,93.89,93.92,8897.0,85.2524,85.325,85.198,85.2252,8897.0
2015-11-02 15:10:00,93.88,93.99,93.88,93.98,12581.0,85.1889,85.2887,85.1889,85.2797,12581.0
2015-11-02 15:20:00,93.99,94.15,93.9,94.1,21575.0,85.2887,85.4339,85.2071,85.3885,21575.0
2015-11-02 15:30:00,94.1,94.33,94.1,94.24,22946.0,85.3885,85.5973,85.3885,85.5156,22946.0
2015-11-02 15:40:00,94.24,94.35,94.18,94.2,20435.0,85.5156,85.6154,85.4611,85.4793,20435.0
2015-11-02 15:50:00,94.17,94.21,94.03,94.16,45295.0,85.4521,85.4884,85.325,85.443,45295.0
2015-11-03 09:30:00,94.01,94.08,93.83,94.06,29868.0,85.3069,85.3704,85.1435,85.3522,29868.0
2015-11-03 09:40:00,94.09,94.14,93.9,93.92,10884.0,85.3795,85.4248,85.2071,85.2252,10884.0
2015-11-03 09:50:00,93.92,93.94,93.66,93.76,10055.0,85.2252,85.2434,84.9893,85.08,10055.0
2015-11-03 10:00:00,93.77,93.89,93.74,93.83,18473.0,85.0891,85.198,85.0619,85.1435,18473.0
2015-11-03 10:10:00,93.82,93.87,93.75,93.82,9189.0,85.1345,85.1798,85.0709,85.1345,9189.0
2015-11-03 10:20:00,93.78,93.87,93.75,93.86,13038.0,85.0982,85.1798,85.0709,85.1708,13038.0
2015-11-03 10:30:00,93.86,93.94,93.82,93.94,29235.0,85.1708,85.2434,85.1345,85.2434,29235.0
2015-11-03 10:40:00,93.92,93.92,93.85,93.91,17451.0,85.2252,85.2252,85.1617,85.2161,17451.0
2015-11-03 10:50:00,93.9,93.98,93.87,93.91,22749.0,85.2071,85.2797,85.1798,85.2161,22749.0
2015-11-03 11:00:00,93.9,94.01,93.82,93.95,27179.0,85.2071,85.3069,85.1345,85.2524,27179.0
2015-11-03 11:10:00,93.93,93.99,93.86,93.9,11068.0,85.2343,85.2887,85.1708,85.2071,11068.0
2015-11-03 11:20:00,93.88,94.11,93.83,94.04,8339.0,85.1889,85.3976,85.1435,85.3341,8339.0
2015-11-03 11:30:00,94.1,94.41,94.1,94.36,6275.0,85.3885,85.6698,85.3885,85.6245,6275.0
2015-11-03 11:40:00,94.33,94.33,94.17,94.24,1818.0,85.5973,85.5973,85.4521,85.5156,1818.0
2015-11-03 11:50:00,94.26,94.43,94.26,94.41,1657.0,85.5337,85.688,85.5337,85.6698,1657.0
2015-11-03 12:00:00,94.37,94.41,94.36,94.38,2100.0,85.6336,85.6698,85.6245,85.6426,2100.0
2015-11-03 12:10:00,94.36,94.37,94.26,94.29,4072.0,85.6245,85.6336,85.5337,85.561,4072.0
2015-11-03 12:20:00,94.32,94.4,94.31,94.39,455.0,85.5882,85.6608,85.5791,85.6517,455.0
2015-11-03 12:30:00,94.46,94.53,94.46,94.47,2097.0,85.7152,85.7787,85.7152,85.7243,2097.0
2015-11-03 12:40:00,94.45,94.6,94.45,94.6,3350.0,85.7061,85.8423,85.7061,85.8423,3350.0
2015-11-03 12:50:00,94.59,94.68,94.54,94.62,3491.0,85.8332,85.9149,85.7878,85.8604,3491.0
2015-11-03 13:00:00,94.65,94.79,94.65,94.73,9250.0,85.8876,86.0147,85.8876,85.9602,9250.0
2015-11-03 13:10:00,94.77,94.8,94.72,94.73,4200.0,85.9965,86.0237,85.9511,85.9602,4200.0
2015-11-03 13:20:00,94.74,94.87,94.73,94.84,10432.0,85.9693,86.0873,85.9602,86.06,10432.0
2015-11-03 13:30:00,94.84,94.96,94.81,94.93,18930.0,86.06,86.1689,86.0328,86.1417,18930.0
2015-11-03 13:40:00,94.98,95.2,94.97,95.19,23292.0,86.1871,86.3867,86.178,86.3776,23292.0
2015-11-03 13:50:00,95.21,95.21,95.08,95.2,9118.0,86.3958,86.3958,86.2778,86.3867,9118.0
2015-11-03 14:00:00,95.22,95.28,95.09,95.28,8971.0,86.4049,86.4593,86.2869,86.4593,8971.0
2015-11-03 14:10:00,95.29,95.45,95.29,95.31,12733.0,86.4684,86.6136,86.4684,86.4865,12733.0
2015-11-03 14:20:00,95.31,95.43,95.21,95.38,10437.0,86.4865,86.5954,86.3958,86.55,10437.0
2015-11-03 14:30:00,95.37,95.43,95.32,95.37,19316.0,86.541,86.5954,86.4956,86.541,19316.0
2015-11-03 14:40:00,95.34,95.41,95.28,95.37,5164.0,86.5138,86.5773,86.4593,86.541,5164.0
2015-11-03 14:50:00,95.38,95.4,95.24,95.25,2900.0,86.55,86.5682,86.423,86.4321,2900.0
2015-11-03 15:00:00,95.23,95.23,95.08,95.15,4231.0,86.4139,86.4139,86.2778,86.3413,4231.0
2015-11-03 15:10:00,95.16,95.17,95.08,95.12,6302.0,86.3504,86.3595,86.2778,86.3141,6302.0
2015-11-03 15:20:00,95.16,95.22,95.1,95.2,6209.0,86.3504,86.4049,86.296,86.3867,6209.0
2015-11-03 15:30:00,95.18,95.2,95.12,95.12,5901.0,86.3686,86.3867,86.3141,86.3141,5901.0
2015-11-03 15:40:00,95.11,95.15,95.05,95.06,11318.0,86.305,86.3413,86.2506,86.2597,11318.0
2015-11-03 15:50:00,95.05,95.18,95.04,95.11,63661.0,86.2506,86.3686,86.2415,86.305,63661.0
2015-11-04 09:30:00,95.37,95.55,95.31,95.38,36200.0,86.541,86.7043,86.4865,86.55,36200.0
2015-11-04 09:40:00,95.39,95.49,95.28,95.37,31156.0,86.5591,86.6499,86.4593,86.541,31156.0
2015-11-04 09:50:00,95.31,95.39,95.2,95.23,4661.0,86.4865,86.5591,86.3867,86.4139,4661.0
2015-11-04 10:00:00,95.25,95.35,95.11,95.32,8253.0,86.4321,86.5228,86.305,86.4956,8253.0
2015-11-04 10:10:00,95.34,95.39,95.11,95.37,6122.0,86.5138,86.5591,86.305,86.541,6122.0
2015-11-04 10:20:00,95.4,95.52,95.39,95.51,4139.0,86.5682,86.6771,86.5591,86.668,4139.0
2015-11-04 10:30:00,95.55,95.58,95.42,95.49,5885.0,86.7043,86.7315,86.5863,86.6499,5885.0
2015-11-04 10:40:00,95.49,95.51,95.29,95.36,3408.0,86.6499,86.668,86.4684,86.5319,3408.0
2015-11-04 10:50:00,95.41,95.48,95.27,95.29,5244.0,86.5773,86.6408,86.4502,86.4684,5244.0
2015-11-04 11:00:00,95.26,95.26,94.96,94.98,6122.0,86.4412,86.4412,86.1689,86.1871,6122.0
2015-11-04 11:10:00,94.78,95.16,94.78,95.1,11370.0,86.0056,86.3504,86.0056,86.296,11370.0
2015-11-04 11:20:00,95.04,95.13,94.94,95.03,26013.0,86.2415,86.3232,86.1508,86.2325,26013.0
2015-11-04 11:30:00,95.05,95.23,95.01,95.18,3555.0,86.2506,86.4139,86.2143,86.3686,3555.0
2015-11-04 11:40:00,95.2,95.32,95.12,95.25,6050.0,86.3867,86.4956,86.3141,86.4321,6050.0
2015-11-04 11:50:00,95.25,95.32,95.16,95.28,2760.0,86.4321,86.4956,86.3504,86.4593,2760.0
2015-11-04 12:00:00,95.29,95.56,95.29,95.52,2800.0,86.4684,86.7134,86.4684,86.6771,2800.0
2015-11-04 12:10:00,95.52,95.59,95.5,95.57,1600.0,86.6771,86.7406,86.6589,86.7225,1600.0
2015-11-04 12:20:00,95.5,95.5,95.44,95.45,1100.0,86.6589,86.6589,86.6045,86.6136,1100.0
2015-11-04 12:30:00,95.45,95.46,95.29,95.29,3600.0,86.6136,86.6226,86.4684,86.4684,3600.0
2015-11-04 12:40:00,95.28,95.41,95.28,95.3,4700.0,86.4593,86.5773,86.4593,86.4775,4700.0
2015-11-04 12:50:00,95.31,95.47,95.29,95.47,2600.0,86.4865,86.6317,86.4684,86.6317,2600.0
2015-11-04 13:00:00,95.46,95.5,95.3,95.32,3800.0,86.6226,86.6589,86.4775,86.4956,3800.0
2015-11-04 13:10:00,95.3,95.42,95.28,95.31,7080.0,86.4775,86.5863,86.4593,86.4865,7080.0
2015-11-04 13:20:00,95.31,95.38,95.23,95.3,7005.0,86.4865,86.55,86.4139,86.4775,7005.0
2015-11-04 13:30:00,95.35,95.42,95.28,95.36,3014.0,86.5228,86.5863,86.4593,86.5319,3014.0
2015-11-04 13:40:00,95.42,95.45,95.31,95.32,4537.0,86.5863,86.6136,86.4865,86.4956,4537.0
2015-11-04 13:50:00,95.36,95.51,95.35,95.51,2700.0,86.5319,86.668,86.5228,86.668,2700.0
2015-11-04 14:00:00,95.51,95.67,95.48,95.63,13000.0,86.668,86.8132,86.6408,86.7769,13000.0
2015-11-04 14:10:00,95.63,95.72,95.63,95.68,3264.0,86.7769,86.8586,86.7769,86.8223,3264.0
2015-11-04 14:20:00,95.69,95.69,95.56,95.56,3500.0,86.8313,86.8313,86.7134,86.7134,3500.0
2015-11-04 14:30:00,95.66,95.81,95.61,95.66,5496.0,86.8041,86.9402,86.7588,86.8041,5496.0
2015-11-04 14:40:00,95.65,95.65,95.43,95.45,20645.0,86.7951,86.7951,86.5954,86.6136,20645.0
2015-11-04 14:50:00,95.47,95.55,95.39,95.49,4647.0,86.6317,86.7043,86.5591,86.6499,4647.0
2015-11-04 15:00:00,95.46,95.53,95.35,95.53,6677.0,86.6226,86.6862,86.5228,86.6862,6677.0
2015-11-04 15:10:00,95.49,95.52,95.38,95.47,13095.0,86.6499,86.6771,86.55,86.6317,13095.0
2015-11-04 15:20:00,95.51,95.72,95.51,95.64,10388.0,86.668,86.8586,86.668,86.786,10388.0
2015-11-04 15:30:00,95.62,95.68,95.48,95.48,20589.0,86.7678,86.8223,86.6408,86.6408,20589.0
2015-11-04 15:40:00,95.46,95.5,95.4,95.45,11987.0,86.6226,86.6589,86.5682,86.6136,11987.0
2015-11-04 15:50:00,95.46,95.56,95.42,95.51,34818.0,86.6226,86.7134,86.5863,86.668,34818.0
2015-11-05 09:30:00,96.35,96.62,96.22,96.6,31988.0,87.4302,87.6753,87.3123,87.6571,31988.0
2015-11-05 09:40:00,96.57,96.58,96.31,96.37,19499.0,87.6299,87.639,87.394,87.4484,19499.0
2015-11-05 09:50:00,96.36,96.36,96.23,96.29,6439.0,87.4393,87.4393,87.3214,87.3758,6439.0
2015-11-05 10:00:00,96.3,96.3,96.08,96.21,23745.0,87.3849,87.3849,87.1852,87.3032,23745.0
2015-11-05 10:10:00,96.2,96.22,95.47,95.55,13151.0,87.2941,87.3123,86.6317,86.7043,13151.0
2015-11-05 10:20:00,95.6,95.63,95.12,95.12,60097.0,86.7497,86.7769,86.3141,86.3141,60097.0
2015-11-05 10:30:00,95.17,95.25,95.04,95.09,26135.0,86.3595,86.4321,86.2415,86.2869,26135.0
2015-11-05 10:40:00,95.08,95.08,94.88,94.91,23529.0,86.2778,86.2778,86.0963,86.1236,23529.0
2015-11-05 10:50:00,94.94,95.02,94.66,94.73,23481.0,86.1508,86.2234,85.8967,85.9602,23481.0
2015-11-05 11:00:00,94.75,94.83,94.68,94.73,6878.0,85.9784,86.051,85.9149,85.9602,6878.0
2015-11-05 11:10:00,94.73,94.84,94.6,94.7,12018.0,85.9602,86.06,85.8423,85.933,12018.0
2015-11-05 11:20:00,94.7,95.01,94.7,94.88,24429.0,85.933,86.2143,85.933,86.0963,24429.0
2015-11-05 11:30:00,94.88,94.99,94.76,94.76,3235.0,86.0963,86.1962,85.9874,85.9874,3235.0
2015-11-05 11:40:00,94.74,94.98,94.71,94.98,2300.0,85.9693,86.1871,85.9421,86.1871,2300.0
2015-11-05 11:50:00,95.0,95.05,94.95,94.96,7601.0,86.2052,86.2506,86.1599,86.1689,7601.0
2015-11-05 12:00:00,94.94,95.07,94.86,94.98,7881.0,86.1508,86.2687,86.0782,86.1871,7881.0
2015-11-05 12:10:00,95.01,95.03,94.88,95.0,9950.0,86.2143,86.2325,86.0963,86.2052,9950.0
2015-11-05 12:20:00,95.03,95.21,94.92,95.21,13394.0,86.2325,86.3958,86.1326,86.3958,13394.0
2015-11-05 12:30:00,95.21,95.25,94.95,94.96,4704.0,86.3958,86.4321,86.1599,86.1689,4704.0
2015-11-05 12:40:00,95.0,95.0,94.85,94.9,5636.0,86.2052,86.2052,86.0691,86.1145,5636.0
2015-11-05 12:50:00,94.85,95.0,94.84,95.0,3100.0,86.0691,86.2052,86.06,86.2052,3100.0
2015-11-05 13:00:00,95.0,95.08,94.97,95.0,13377.0,86.2052,86.2778,86.178,86.2052,13377.0
2015-11-05 13:10:00,94.97,95.01,94.84,94.97,14925.0,86.178,86.2143,86.06,86.178,14925.0
2015-11-05 13:20:00,94.96,95.1,94.89,94.96,27759.0,86.1689,86.296,86.1054,86.1689,27759.0
2015-11-05 13:30:00,94.99,95.14,94.99,95.13,7400.0,86.1962,86.3323,86.1962,86.3232,7400.0
2015-11-05 13:40:00,95.13,95.19,95.06,95.19,14380.0,86.3232,86.3776,86.2597,86.3776,14380.0
2015-11-05 13:50:00,95.16,95.29,95.12,95.29,17351.0,86.3504,86.4684,86.3141,86.4684,17351.0
2015-11-05 14:00:00,95.34,95.79,95.33,95.68,29559.0,86.5138,86.9221,86.5047,86.8223,29559.0
2015-11-05 14:10:00,95.66,95.71,95.62,95.65,16311.0,86.8041,86.8495,86.7678,86.7951,16311.0
2015-11-05 14:20:00,95.61,95.62,95.44,95.44,5641.0,86.7588,86.7678,86.6045,86.6045,5641.0
2015-11-05 14:30:00,95.39,95.45,95.35,95.39,5981.0,86.5591,86.6136,86.5228,86.5591,5981.0
2015-11-05 14:40:00,95.4,95.49,95.36,95.38,10800.0,86.5682,86.6499,86.5319,86.55,10800.0
2015-11-05 14:50:00,95.36,95.45,95.29,95.45,6919.0,86.5319,86.6136,86.4684,86.6136,6919.0
2015-11-05 15:00:00,95.44,95.45,95.35,95.35,6973.0,86.6045,86.6136,86.5228,86.5228,6973.0
2015-11-05 15:10:00,95.38,95.4,95.21,95.28,17957.0,86.55,86.5682,86.3958,86.4593,17957.0
2015-11-05 15:20:00,95.29,95.43,95.2,95.43,9130.0,86.4684,86.5954,86.3867,86.5954,9130.0
2015-11-05 15:30:00,95.39,95.41,95.26,95.3,7781.0,86.5591,86.5773,86.4412,86.4775,7781.0
2015-11-05 15:40:00,95.24,95.28,95.13,95.14,56437.0,86.423,86.4593,86.3232,86.3323,56437.0
2015-11-05 15:50:00,95.13,95.33,95.12,95.23,36168.0,86.3232,86.5047,86.3141,86.4139,36168.0
2015-11-06 09:30:00,95.47,95.71,95.36,95.4,32182.0,86.6317,86.8495,86.5319,86.5682,32182.0
2015-11-06 09:40:00,95.41,95.56,95.3,95.3,18342.0,86.5773,86.7134,86.4775,86.4775,18342.0
2015-11-06 09:50:00,95.32,95.49,95.07,95.14,6922.0,86.4956,86.6499,86.2687,86.3323,6922.0
2015-11-06 10:00:00,95.1,95.12,94.81,95.03,9906.0,86.296,86.3141,86.0328,86.2325,9906.0
2015-11-06 10:10:00,94.98,95.08,94.84,94.94,8900.0,86.1871,86.2778,86.06,86.1508,8900.0
2015-11-06 10:20:00,94.89,95.04,94.76,95.04,5367.0,86.1054,86.2415,85.9874,86.2415,5367.0
2015-11-06 10:30:00,95.0,95.37,95.0,95.22,17150.0,86.2052,86.541,86.2052,86.4049,17150.0
2015-11-06 10:40:00,95.27,95.56,95.26,95.56,12249.0,86.4502,86.7134,86.4412,86.7134,12249.0
2015-11-06 10:50:00,95.56,95.6,95.36,95.49,4109.0,86.7134,86.7497,86.5319,86.6499,4109.0
2015-11-06 11:00:00,95.48,95.48,95.25,95.37,9820.0,86.6408,86.6408,86.4321,86.541,9820.0
2015-11-06 11:10:00,95.37,95.42,95.2,95.29,9362.0,86.541,86.5863,86.3867,86.4684,9362.0
2015-11-06 11:20:00,95.27,95.34,95.14,95.31,8122.0,86.4502,86.5138,86.3323,86.4865,8122.0
2015-11-06 11:30:00,95.34,95.61,95.29,95.44,16696.0,86.5138,86.7588,86.4684,86.6045,16696.0
2015-11-06 11:40:00,95.43,95.75,95.43,95.75,2600.0,86.5954,86.8858,86.5954,86.8858,2600.0
2015-11-06 11:50:00,95.66,95.71,95.54,95.59,2510.0,86.8041,86.8495,86.6952,86.7406,2510.0
2015-11-06 12:00:00,95.63,95.73,95.6,95.71,3353.0,86.7769,86.8676,86.7497,86.8495,3353.0
2015-11-06 12:10:00,95.78,95.83,95.62,95.71,5400.0,86.913,86.9584,86.7678,86.8495,5400.0
2015-11-06 12:20:00,95.77,95.78,95.63,95.73,6074.0,86.9039,86.913,86.7769,86.8676,6074.0
2015-11-06 12:30:00,95.72,95.78,95.54,95.6,4150.0,86.8586,86.913,86.6952,86.7497,4150.0
2015-11-06 12:40:00,95.61,95.79,95.59,95.75,4695.0,86.7588,86.9221,86.7406,86.8858,4695.0
2015-11-06 12:50:00,95.7,95.91,95.7,95.91,3600.0,86.8404,87.031,86.8404,87.031,3600.0
2015-11-06 13:00:00,95.94,95.96,95.82,95.82,3805.0,87.0582,87.0764,86.9493,86.9493,3805.0
2015-11-06 13:10:00,95.81,95.93,95.8,95.86,7329.0,86.9402,87.0491,86.9312,86.9856,7329.0
2015-11-06 13:20:00,95.94,96.03,95.89,96.03,2779.0,87.0582,87.1399,87.0128,87.1399,2779.0
2015-11-06 13:30:00,96.01,96.01,95.87,95.92,4800.0,87.1217,87.1217,86.9947,87.0401,4800.0
2015-11-06 13:40:00,95.99,96.08,95.9,96.01,7600.0,87.1036,87.1852,87.0219,87.1217,7600.0
2015-11-06 13:50:00,96.11,96.14,96.05,96.09,2301.0,87.2125,87.2397,87.158,87.1943,2301.0
2015-11-06 14:00:00,96.13,96.28,96.07,96.17,4200.0,87.2306,87.3667,87.1762,87.2669,4200.0
2015-11-06 14:10:00,96.17,96.22,95.98,96.07,5902.0,87.2669,87.3123,87.0945,87.1762,5902.0
2015-11-06 14:20:00,96.04,96.15,95.98,96.08,2247.0,87.1489,87.2488,87.0945,87.1852,2247.0
2015-11-06 14:30:00,96.1,96.1,95.82,95.99,7100.0,87.2034,87.2034,86.9493,87.1036,7100.0
2015-11-06 14:40:00,95.97,96.12,95.96,96.09,9700.0,87.0854,87.2215,87.0764,87.1943,9700.0
2015-11-06 14:50:00,96.1,96.12,95.99,96.09,16404.0,87.2034,87.2215,87.1036,87.1943,16404.0
2015-11-06 15:00:00,96.09,96.13,96.0,96.08,5936.0,87.1943,87.2306,87.1127,87.1852,5936.0
2015-11-06 15:10:00,96.08,96.16,96.06,96.08,7600.0,87.1852,87.2578,87.1671,87.1852,7600.0
2015-11-06 15:20:00,96.08,96.15,96.04,96.13,9140.0,87.1852,87.2488,87.1489,87.2306,9140.0
2015-11-06 15:30:00,96.11,96.19,96.09,96.1,7599.0,87.2125,87.2851,87.1943,87.2034,7599.0
2015-11-06 15:40:00,96.12,96.28,96.12,96.22,11539.0,87.2215,87.3667,87.2215,87.3123,11539.0
2015-11-06 15:50:00,96.27,96.4,96.22,96.29,38179.0,87.3577,87.4756,87.3123,87.3758,38179.0
2015-11-09 09:30:00,96.58,96.63,96.3,96.3,22522.0,87.639,87.6843,87.3849,87.3849,22522.0
2015-11-09 09:40:00,96.3,96.36,96.01,96.09,12609.0,87.3849,87.4393,87.1217,87.1943,12609.0
2015-11-09 09:50:00,96.09,96.09,95.66,95.66,11409.0,87.1943,87.1943,86.8041,86.8041,11409.0
2015-11-09 10:00:00,95.67,95.91,95.62,95.7,23836.0,86.8132,87.031,86.7678,86.8404,23836.0
2015-11-09 10:10:00,95.72,95.94,95.65,95.82,26557.0,86.8586,87.0582,86.7951,86.9493,26557.0
2015-11-09 10:20:00,95.8,95.86,95.66,95.7,14069.0,86.9312,86.9856,86.8041,86.8404,14069.0
2015-11-09 10:30:00,95.67,95.71,95.55,95.61,17668.0,86.8132,86.8495,86.7043,86.7588,17668.0
2015-11-09 10:40:00,95.6,95.74,95.58,95.71,5230.0,86.7497,86.8767,86.7315,86.8495,5230.0
2015-11-09 10:50:00,95.71,95.79,95.58,95.64,3414.0,86.8495,86.9221,86.7315,86.786,3414.0
2015-11-09 11:00:00,95.59,95.63,95.52,95.56,8269.0,86.7406,86.7769,86.6771,86.7134,8269.0
2015-11-09 11:10:00,95.59,95.61,95.28,95.52,9341.0,86.7406,86.7588,86.4593,86.6771,9341.0
2015-11-09 11:20:00,95.47,95.55,95.27,95.27,13012.0,86.6317,86.7043,86.4502,86.4502,13012.0
2015-11-09 11:30:00,95.27,95.49,95.19,95.47,18156.0,86.4502,86.6499,86.3776,86.6317,18156.0
2015-11-09 11:40:00,95.43,95.43,95.31,95.31,1500.0,86.5954,86.5954,86.4865,86.4865,1500.0
2015-11-09 11:50:00,95.29,95.39,95.21,95.23,11780.0,86.4684,86.5591,86.3958,86.4139,11780.0
2015-11-09 12:00:00,95.38,95.4,95.23,95.32,7300.0,86.55,86.5682,86.4139,86.4956,7300.0
2015-11-09 12:10:00,95.34,95.39,95.31,95.31,1600.0,86.5138,86.5591,86.4865,86.4865,1600.0
2015-11-09 12:20:00,95.32,95.46,95.32,95.46,1800.0,86.4956,86.6226,86.4956,86.6226,1800.0
2015-11-09 12:30:00,95.45,95.45,95.22,95.28,1500.0,86.6136,86.6136,86.4049,86.4593,1500.0
2015-11-09 12:40:00,95.34,95.41,95.3,95.33,1550.0,86.5138,86.5773,86.4775,86.5047,1550.0
2015-11-09 12:50:00,95.23,95.4,95.23,95.4,1701.0,86.4139,86.5682,86.4139,86.5682,1701.0
2015-11-09 13:00:00,95.41,95.41,95.33,95.35,1300.0,86.5773,86.5773,86.5047,86.5228,1300.0
2015-11-09 13:10:00,95.33,95.33,95.18,95.22,3050.0,86.5047,86.5047,86.3686,86.4049,3050.0
2015-11-09 13:20:00,95.21,95.29,95.17,95.23,3900.0,86.3958,86.4684,86.3595,86.4139,3900.0
2015-11-09 13:30:00,95.23,95.41,95.2,95.37,2600.0,86.4139,86.5773,86.3867,86.541,2600.0
2015-11-09 13:40:00,95.42,95.47,95.35,95.43,2600.0,86.5863,86.6317,86.5228,86.5954,2600.0
2015-11-09 13:50:00,95.38,95.4,95.25,95.36,3899.0,86.55,86.5682,86.4321,86.5319,3899.0
2015-11-09 14:00:00,95.37,95.47,95.36,95.43,4400.0,86.541,86.6317,86.5319,86.5954,4400.0
2015-11-09 14:10:00,95.43,95.5,95.29,95.39,5485.0,86.5954,86.6589,86.4684,86.5591,5485.0
2015-11-09 14:20:00,95.38,95.44,95.33,95.4,8200.0,86.55,86.6045,86.5047,86.5682,8200.0
2015-11-09 14:30:00,95.39,95.47,95.35,95.36,2097.0,86.5591,86.6317,86.5228,86.5319,2097.0
2015-11-09 14:40:00,95.39,95.43,95.32,95.37,1400.0,86.5591,86.5954,86.4956,86.541,1400.0
2015-11-09 14:50:00,95.42,95.44,95.33,95.38,1400.0,86.5863,86.6045,86.5047,86.55,1400.0
2015-11-09 15:00:00,95.34,95.43,95.3,95.34,6300.0,86.5138,86.5954,86.4775,86.5138,6300.0
2015-11-09 15:10:00,95.35,95.42,95.29,95.4,6536.0,86.5228,86.5863,86.4684,86.5682,6536.0
2015-11-09 15:20:00,95.37,95.49,95.34,95.49,8427.0,86.541,86.6499,86.5138,86.6499,8427.0
2015-11-09 15:30:00,95.48,95.65,95.46,95.64,9789.0,86.6408,86.7951,86.6226,86.786,9789.0
2015-11-09 15:40:00,95.63,95.82,95.62,95.81,9290.0,86.7769,86.9493,86.7678,86.9402,9290.0
2015-11-09 15:50:00,95.81,95.81,95.72,95.72,20524.0,86.9402,86.9402,86.8586,86.8586,20524.0
2015-11-10 09:30:00,93.99,94.01,93.73,93.87,97993.0,85.2887,85.3069,85.0528,85.1798,97993.0
2015-11-10 09:40:00,93.79,93.83,93.27,93.67,42189.0,85.1072,85.1435,84.6354,84.9984,42189.0
2015-11-10 09:50:00,93.72,93.78,93.39,93.61,91086.0,85.0437,85.0982,84.7443,84.9439,91086.0
2015-11-10 10:00:00,93.49,93.67,93.48,93.67,45720.0,84.835,84.9984,84.8259,84.9984,45720.0
2015-11-10 10:10:00,93.62,93.71,93.42,93.43,26623.0,84.953,85.0347,84.7715,84.7806,26623.0
2015-11-10 10:20:00,93.4,93.4,93.18,93.26,12675.0,84.7534,84.7534,84.5537,84.6263,12675.0
2015-11-10 10:30:00,93.29,93.54,93.27,93.39,12377.0,84.6535,84.8804,84.6354,84.7443,12377.0
2015-11-10 10:40:00,93.42,93.54,93.36,93.4,26041.0,84.7715,84.8804,84.7171,84.7534,26041.0
2015-11-10 10:50:00,93.4,93.53,93.34,93.47,29913.0,84.7534,84.8713,84.6989,84.8169,29913.0
2015-11-10 11:00:00,93.49,93.82,93.49,93.65,125345.0,84.835,85.1345,84.835,84.9802,125345.0
2015-11-10 11:10:00,93.66,93.68,93.54,93.59,78578.0,84.9893,85.0074,84.8804,84.9258,78578.0
2015-11-10 11:20:00,93.59,93.67,93.52,93.58,30604.0,84.9258,84.9984,84.8622,84.9167,30604.0
2015-11-10 11:30:00,93.59,93.7,93.24,93.25,14260.0,84.9258,85.0256,84.6082,84.6172,14260.0
2015-11-10 11:40:00,93.24,93.46,93.2,93.41,23567.0,84.6082,84.8078,84.5719,84.7624,23567.0
2015-11-10 11:50:00,93.39,93.49,93.3,93.48,9110.0,84.7443,84.835,84.6626,84.8259,9110.0
2015-11-10 12:00:00,93.51,93.51,93.21,93.32,9000.0,84.8532,84.8532,84.5809,84.6808,9000.0
2015-11-10 12:10:00,93.33,93.52,93.3,93.45,17962.0,84.6898,84.8622,84.6626,84.7987,17962.0
2015-11-10 12:20:00,93.49,93.56,93.39,93.44,10615.0,84.835,84.8985,84.7443,84.7896,10615.0
2015-11-10 12:30:00,93.39,93.43,93.15,93.31,13577.0,84.7443,84.7806,84.5265,84.6717,13577.0
2015-11-10 12:40:00,93.32,93.61,93.29,93.38,22211.0,84.6808,84.9439,84.6535,84.7352,22211.0
2015-11-10 12:50:00,93.43,93.49,93.38,93.4,8172.0,84.7806,84.835,84.7352,84.7534,8172.0
2015-11-10 13:00:00,93.41,93.46,93.32,93.4,11125.0,84.7624,84.8078,84.6808,84.7534,11125.0
2015-11-10 13:10:00,93.42,93.56,93.38,93.48,6835.0,84.7715,84.8985,84.7352,84.8259,6835.0
2015-11-10 13:20:00,93.46,93.62,93.46,93.59,10000.0,84.8078,84.953,84.8078,84.9258,10000.0
2015-11-10 13:30:00,93.6,93.65,93.45,93.54,7811.0,84.9348,84.9802,84.7987,84.8804,7811.0
2015-11-10 13:40:00,93.53,93.63,93.49,93.6,9903.0,84.8713,84.9621,84.835,84.9348,9903.0
2015-11-10 13:50:00,93.61,93.68,93.55,93.65,44612.0,84.9439,85.0074,84.8895,84.9802,44612.0
2015-11-10 14:00:00,93.6,93.74,93.6,93.6,7946.0,84.9348,85.0619,84.9348,84.9348,7946.0
2015-11-10 14:10:00,93.63,93.68,93.53,93.53,7816.0,84.9621,85.0074,84.8713,84.8713,7816.0
2015-11-10 14:20:00,93.55,93.59,93.37,93.5,13300.0,84.8895,84.9258,84.7261,84.8441,13300.0
2015-11-10 14:30:00,93.46,93.58,93.36,93.42,11386.0,84.8078,84.9167,84.7171,84.7715,11386.0
2015-11-10 14:40:00,93.41,93.72,93.38,93.65,19908.0,84.7624,85.0437,84.7352,84.9802,19908.0
2015-11-10 14:50:00,93.68,93.73,93.6,93.7,16353.0,85.0074,85.0528,84.9348,85.0256,16353.0
2015-11-10 15:00:00,93.69,93.78,93.65,93.75,19606.0,85.0165,85.0982,84.9802,85.0709,19606.0
2015-11-10 15:10:00,93.77,93.78,93.64,93.64,9138.0,85.0891,85.0982,84.9711,84.9711,9138.0
2015-11-10 15:20:00,93.63,93.67,93.51,93.52,20990.0,84.9621,84.9984,84.8532,84.8622,20990.0
2015-11-10 15:30:00,93.52,93.67,93.5,93.63,34856.0,84.8622,84.9984,84.8441,84.9621,34856.0
2015-11-10 15:40:00,93.63,93.71,93.5,93.5,24361.0,84.9621,85.0347,84.8441,84.8441,24361.0
2015-11-10 15:50:00,93.49,93.53,93.42,93.51,54212.0,84.835,84.8713,84.7715,84.8532,54212.0
2015-11-11 09:30:00,94.37,94.37,94.05,94.29,34271.0,85.6336,85.6336,85.3432,85.561,34271.0
2015-11-11 09:40:00,94.33,94.34,93.94,93.98,23160.0,85.5973,85.6063,85.2434,85.2797,23160.0
2015-11-11 09:50:00,93.93,94.1,93.89,93.96,5991.0,85.2343,85.3885,85.198,85.2615,5991.0
2015-11-11 10:00:00,94.01,94.21,93.82,94.2,8295.0,85.3069,85.4884,85.1345,85.4793,8295.0
2015-11-11 10:10:00,94.23,94.26,93.98,94.16,7863.0,85.5065,85.5337,85.2797,85.443,7863.0
2015-11-11 10:20:00,94.16,94.32,94.16,94.25,12308.0,85.443,85.5882,85.443,85.5247,12308.0
2015-11-11 10:30:00,94.23,94.27,93.86,93.91,29968.0,85.5065,85.5428,85.1708,85.2161,29968.0
2015-11-11 10:40:00,93.9,93.9,93.52,93.52,23709.0,85.2071,85.2071,84.8622,84.8622,23709.0
2015-11-11 10:50:00,93.46,93.81,93.41,93.62,11733.0,84.8078,85.1254,84.7624,84.953,11733.0
2015-11-11 11:00:00,93.75,94.08,93.56,94.08,11369.0,85.0709,85.3704,84.8985,85.3704,11369.0
2015-11-11 11:10:00,94.06,94.08,93.95,94.01,5000.0,85.3522,85.3704,85.2524,85.3069,5000.0
2015-11-11 11:20:00,94.07,94.16,94.05,94.14,4100.0,85.3613,85.443,85.3432,85.4248,4100.0
2015-11-11 11:30:00,94.21,94.23,94.06,94.12,7847.0,85.4884,85.5065,85.3522,85.4067,7847.0
2015-11-11 11:40:00,94.13,94.31,94.13,94.31,3532.0,85.4158,85.5791,85.4158,85.5791,3532.0
2015-11-11 11:50:00,94.29,94.36,94.18,94.36,6957.0,85.561,85.6245,85.4611,85.6245,6957.0
2015-11-11 12:00:00,94.32,94.39,94.31,94.39,1700.0,85.5882,85.6517,85.5791,85.6517,1700.0
2015-11-11 12:10:00,94.45,94.53,94.43,94.5,4943.0,85.7061,85.7787,85.688,85.7515,4943.0
2015-11-11 12:20:00,94.49,94.78,94.46,94.72,13699.0,85.7424,86.0056,85.7152,85.9511,13699.0
2015-11-11 12:30:00,94.74,94.82,94.71,94.81,3100.0,85.9693,86.0419,85.9421,86.0328,3100.0
2015-11-11 12:40:00,94.8,94.83,94.62,94.62,16377.0,86.0237,86.051,85.8604,85.8604,16377.0
2015-11-11 12:50:00,94.61,94.66,94.51,94.51,13494.0,85.8513,85.8967,85.7606,85.7606,13494.0
2015-11-11 13:00:00,94.55,94.58,94.38,94.38,5514.0,85.7969,85.8241,85.6426,85.6426,5514.0
2015-11-11 13:10:00,94.38,94.39,94.33,94.39,714.0,85.6426,85.6517,85.5973,85.6517,714.0
2015-11-11 13:20:00,94.38,94.41,94.27,94.31,2200.0,85.6426,85.6698,85.5428,85.5791,2200.0
2015-11-11 13:30:00,94.3,94.35,94.12,94.21,3723.0,85.57,85.6154,85.4067,85.4884,3723.0
2015-11-11 13:40:00,94.35,94.41,94.21,94.24,33550.0,85.6154,85.6698,85.4884,85.5156,33550.0
2015-11-11 13:50:00,94.26,94.37,94.15,94.15,31055.0,85.5337,85.6336,85.4339,85.4339,31055.0
2015-11-11 14:00:00,94.15,94.2,93.99,94.07,7496.0,85.4339,85.4793,85.2887,85.3613,7496.0
2015-11-11 14:10:00,94.02,94.17,93.98,94.05,1700.0,85.316,85.4521,85.2797,85.3432,1700.0
2015-11-11 14:20:00,94.06,94.24,94.02,94.23,6765.0,85.3522,85.5156,85.316,85.5065,6765.0
2015-11-11 14:30:00,94.28,94.31,94.18,94.29,1700.0,85.5519,85.5791,85.4611,85.561,1700.0
2015-11-11 14:40:00,94.27,94.27,94.11,94.14,1400.0,85.5428,85.5428,85.3976,85.4248,1400.0
2015-11-11 14:50:00,94.17,94.17,93.94,93.94,2603.0,85.4521,85.4521,85.2434,85.2434,2603.0
2015-11-11 15:00:00,93.96,93.96,93.75,93.79,4900.0,85.2615,85.2615,85.0709,85.1072,4900.0
2015-11-11 15:10:00,93.79,93.89,93.68,93.82,6403.0,85.1072,85.198,85.0074,85.1345,6403.0
2015-11-11 15:20:00,93.82,93.86,93.75,93.86,1581.0,85.1345,85.1708,85.0709,85.1708,1581.0
2015-11-11 15:30:00,93.87,93.88,93.77,93.84,4026.0,85.1798,85.1889,85.0891,85.1526,4026.0
2015-11-11 15:40:00,93.81,94.05,93.79,93.96,9844.0,85.1254,85.3432,85.1072,85.2615,9844.0
2015-11-11 15:50:00,93.95,94.01,93.87,93.96,30470.0,85.2524,85.3069,85.1798,85.2615,30470.0
2015-11-12 09:30:00,93.59,93.68,93.26,93.54,68181.0,84.9258,85.0074,84.6263,84.8804,68181.0
2015-11-12 09:40:00,93.49,93.62,93.31,93.58,50065.0,84.835,84.953,84.6717,84.9167,50065.0
2015-11-12 09:50:00,93.57,93.78,93.51,93.77,8805.0,84.9076,85.0982,84.8532,85.0891,8805.0
2015-11-12 10:00:00,93.75,93.82,93.55,93.64,10259.0,85.0709,85.1345,84.8895,84.9711,10259.0
2015-11-12 10:10:00,93.68,93.85,93.57,93.73,9400.0,85.0074,85.1617,84.9076,85.0528,9400.0
2015-11-12 10:20:00,93.69,93.69,93.42,93.46,7566.0,85.0165,85.0165,84.7715,84.8078,7566.0
2015-11-12 10:30:00,93.41,93.56,93.37,93.56,12268.0,84.7624,84.8985,84.7261,84.8985,12268.0
2015-11-12 10:40:00,93.54,93.54,93.29,93.29,10588.0,84.8804,84.8804,84.6535,84.6535,10588.0
2015-11-12 10:50:00,93.3,93.3,93.19,93.19,15746.0,84.6626,84.6626,84.5628,84.5628,15746.0
2015-11-12 11:00:00,93.26,93.29,93.18,93.26,23386.0,84.6263,84.6535,84.5537,84.6263,23386.0
2015-11-12 11:10:00,93.22,93.5,93.19,93.36,39191.0,84.59,84.8441,84.5628,84.7171,39191.0
2015-11-12 11:20:00,93.34,93.36,93.24,93.25,9790.0,84.6989,84.7171,84.6082,84.6172,9790.0
2015-11-12 11:30:00,93.33,93.48,93.29,93.32,2105.0,84.6898,84.8259,84.6535,84.6808,2105.0
2015-11-12 11:40:00,93.38,93.47,93.23,93.23,1275.0,84.7352,84.8169,84.5991,84.5991,1275.0
2015-11-12 11:50:00,93.22,93.23,93.13,93.18,1000.0,84.59,84.5991,84.5083,84.5537,1000.0
2015-11-12 12:00:00,93.25,93.35,93.14,93.14,1334.0,84.6172,84.708,84.5174,84.5174,1334.0
2015-11-12 12:10:00,93.04,93.05,92.78,92.92,4263.0,84.4267,84.4358,84.1907,84.3178,4263.0
2015-11-12 12:20:00,92.95,93.1,92.89,93.06,6103.0,84.345,84.4811,84.2906,84.4448,6103.0
2015-11-12 12:30:00,93.01,93.04,92.98,93.02,1827.0,84.3995,84.4267,84.3722,84.4085,1827.0
2015-11-12 12:40:00,93.05,93.09,92.91,93.06,1790.0,84.4358,84.472,84.3087,84.4448,1790.0
2015-11-12 12:50:00,93.05,93.23,93.0,93.0,2400.0,84.4358,84.5991,84.3904,84.3904,2400.0
2015-11-12 13:00:00,93.13,93.13,93.03,93.07,600.0,84.5083,84.5083,84.4176,84.4539,600.0
2015-11-12 13:10:00,93.08,93.23,93.07,93.08,3370.0,84.463,84.5991,84.4539,84.463,3370.0
2015-11-12 13:20:00,93.1,93.1,92.91,93.0,6355.0,84.4811,84.4811,84.3087,84.3904,6355.0
2015-11-12 13:30:00,92.99,93.14,92.91,93.14,1200.0,84.3813,84.5174,84.3087,84.5174,1200.0
2015-11-12 13:40:00,93.12,93.12,92.92,93.06,8894.0,84.4993,84.4993,84.3178,84.4448,8894.0
2015-11-12 13:50:00,93.01,93.14,93.01,93.08,3684.0,84.3995,84.5174,84.3995,84.463,3684.0
2015-11-12 14:00:00,93.04,93.13,93.0,93.1,4375.0,84.4267,84.5083,84.3904,84.4811,4375.0
2015-11-12 14:10:00,93.07,93.07,92.88,92.96,4408.0,84.4539,84.4539,84.2815,84.3541,4408.0
2015-11-12 14:20:00,92.91,93.02,92.88,93.02,1600.0,84.3087,84.4085,84.2815,84.4085,1600.0
2015-11-12 14:30:00,93.04,93.09,92.92,92.92,4400.0,84.4267,84.472,84.3178,84.3178,4400.0
2015-11-12 14:40:00,92.9,92.91,92.63,92.72,4350.0,84.2996,84.3087,84.0546,84.1363,4350.0
2015-11-12 14:50:00,92.72,92.74,92.52,92.62,8295.0,84.1363,84.1545,83.9548,84.0456,8295.0
2015-11-12 15:00:00,92.59,92.79,92.59,92.79,6813.0,84.0183,84.1998,84.0183,84.1998,6813.0
2015-11-12 15:10:00,92.77,92.9,92.69,92.88,5660.0,84.1817,84.2996,84.1091,84.2815,5660.0
2015-11-12 15:20:00,92.83,92.97,92.82,92.93,8233.0,84.2361,84.3632,84.227,84.3269,8233.0
2015-11-12 15:30:00,92.96,92.98,92.86,92.9,8846.0,84.3541,84.3722,84.2633,84.2996,8846.0
2015-11-12 15:40:00,92.9,92.9,92.78,92.86,21722.0,84.2996,84.2996,84.1907,84.2633,21722.0
2015-11-12 15:50:00,92.84,92.87,92.72,92.75,35531.0,84.2452,84.2724,84.1363,84.1635,35531.0
2015-11-13 09:30:00,91.51,92.13,91.43,91.87,122201.0,83.0383,83.6009,82.9657,83.365,122201.0
2015-11-13 09:40:00,91.88,91.94,91.54,91.56,24713.0,83.3741,83.4285,83.0655,83.0837,24713.0
2015-11-13 09:50:00,91.49,91.56,91.21,91.27,6358.0,83.0202,83.0837,82.7661,82.8205,6358.0
2015-11-13 10:00:00,91.24,91.24,90.98,91.07,11101.0,82.7933,82.7933,82.5574,82.6391,11101.0
2015-11-13 10:10:00,90.99,91.07,90.68,90.76,11907.0,82.5665,82.6391,82.2852,82.3578,11907.0
2015-11-13 10:20:00,90.83,91.08,90.8,90.99,9875.0,82.4213,82.6481,82.394,82.5665,9875.0
2015-11-13 10:30:00,91.0,91.1,90.89,91.02,7813.0,82.5755,82.6663,82.4757,82.5937,7813.0
2015-11-13 10:40:00,91.04,91.22,91.01,91.22,10834.0,82.6118,82.7752,82.5846,82.7752,10834.0
2015-11-13 10:50:00,91.24,91.28,91.14,91.25,16297.0,82.7933,82.8296,82.7026,82.8024,16297.0
2015-11-13 11:00:00,91.24,91.26,91.11,91.11,3758.0,82.7933,82.8115,82.6754,82.6754,3758.0
2015-11-13 11:10:00,91.05,91.1,90.86,90.98,8720.0,82.6209,82.6663,82.4485,82.5574,8720.0
2015-11-13 11:20:00,90.94,91.3,90.94,91.14,7870.0,82.5211,82.8478,82.5211,82.7026,7870.0
2015-11-13 11:30:00,91.18,91.5,91.12,91.45,235197.0,82.7389,83.0292,82.6844,82.9839,235197.0
2015-11-13 11:40:00,91.46,91.55,91.38,91.55,4358.0,82.9929,83.0746,82.9204,83.0746,4358.0
2015-11-13 11:50:00,91.51,92.02,91.51,92.0,10412.0,83.0383,83.5011,83.0383,83.483,10412.0
2015-11-13 12:00:00,92.02,92.15,91.9,92.04,7679.0,83.5011,83.6191,83.3922,83.5193,7679.0
2015-11-13 12:10:00,92.1,92.27,92.09,92.22,12087.0,83.5737,83.728,83.5646,83.6826,12087.0
2015-11-13 12:20:00,92.29,92.3,92.01,92.04,4200.0,83.7461,83.7552,83.492,83.5193,4200.0
2015-11-13 12:30:00,92.04,92.08,91.9,91.92,3886.0,83.5193,83.5556,83.3922,83.4104,3886.0
2015-11-13 12:40:00,91.9,91.9,91.71,91.74,1100.0,83.3922,83.3922,83.2198,83.247,1100.0
2015-11-13 12:50:00,91.83,91.91,91.83,91.87,2200.0,83.3287,83.4013,83.3287,83.365,2200.0
2015-11-13 13:00:00,91.84,91.95,91.83,91.83,2386.0,83.3378,83.4376,83.3287,83.3287,2386.0
2015-11-13 13:10:00,91.75,91.79,91.69,91.77,800.0,83.2561,83.2924,83.2017,83.2743,800.0
2015-11-13 13:20:00,91.78,91.81,91.71,91.77,1800.0,83.2833,83.3105,83.2198,83.2743,1800.0
2015-11-13 13:30:00,91.74,91.84,91.74,91.77,2100.0,83.247,83.3378,83.247,83.2743,2100.0
2015-11-13 13:40:00,91.8,92.06,91.79,91.83,11350.0,83.3015,83.5374,83.2924,83.3287,11350.0
2015-11-13 13:50:00,91.83,91.88,91.75,91.83,13637.0,83.3287,83.3741,83.2561,83.3287,13637.0
2015-11-13 14:00:00,91.79,91.79,91.49,91.49,9700.0,83.2924,83.2924,83.0202,83.0202,9700.0
2015-11-13 14:10:00,91.51,91.68,91.47,91.66,1350.0,83.0383,83.1926,83.002,83.1744,1350.0
2015-11-13 14:20:00,91.68,91.68,91.54,91.56,5200.0,83.1926,83.1926,83.0655,83.0837,5200.0
2015-11-13 14:30:00,91.57,91.74,91.57,91.74,10449.0,83.0928,83.247,83.0928,83.247,10449.0
2015-11-13 14:40:00,91.75,91.81,91.71,91.78,10086.0,83.2561,83.3105,83.2198,83.2833,10086.0
2015-11-13 14:50:00,91.84,91.86,91.59,91.7,15323.0,83.3378,83.3559,83.1109,83.2107,15323.0
2015-11-13 15:00:00,91.74,91.85,91.68,91.7,8839.0,83.247,83.3468,83.1926,83.2107,8839.0
2015-11-13 15:10:00,91.68,91.77,91.49,91.49,19889.0,83.1926,83.2743,83.0202,83.0202,19889.0
2015-11-13 15:20:00,91.48,91.56,91.32,91.53,11350.0,83.0111,83.0837,82.8659,83.0565,11350.0
2015-11-13 15:30:00,91.53,91.67,91.48,91.53,21995.0,83.0565,83.1835,83.0111,83.0565,21995.0
2015-11-13 15:40:00,91.54,91.56,91.33,91.5,28801.0,83.0655,83.0837,82.875,83.0292,28801.0
2015-11-13 15:50:00,91.48,91.51,91.32,91.35,30314.0,83.0111,83.0383,82.8659,82.8931,30314.0
2015-11-16 09:30:00,90.6,90.82,90.41,90.78,174762.0,82.2126,82.4122,82.0402,82.3759,174762.0
2015-11-16 09:40:00,90.89,91.03,90.79,90.96,45221.0,82.4757,82.6028,82.385,82.5392,45221.0
2015-11-16 09:50:00,91.01,91.08,90.62,90.69,20131.0,82.5846,82.6481,82.2307,82.2942,20131.0
2015-11-16 10:00:00,90.69,90.78,90.53,90.54,9983.0,82.2942,82.3759,82.149,82.1581,9983.0
2015-11-16 10:10:00,90.54,90.63,90.46,90.47,16610.0,82.1581,82.2398,82.0855,82.0946,16610.0
2015-11-16 10:20:00,90.48,90.66,90.43,90.62,12664.0,82.1037,82.267,82.0583,82.2307,12664.0
2015-11-16 10:30:00,90.6,90.61,90.41,90.5,15083.0,82.2126,82.2216,82.0402,82.1218,15083.0
2015-11-16 10:40:00,90.46,90.85,90.42,90.76,15885.0,82.0855,82.4394,82.0492,82.3578,15885.0
2015-11-16 10:50:00,90.75,90.98,90.75,90.9,21708.0,82.3487,82.5574,82.3487,82.4848,21708.0
2015-11-16 11:00:00,90.96,91.01,90.86,90.88,16148.0,82.5392,82.5846,82.4485,82.4666,16148.0
2015-11-16 11:10:00,90.95,91.1,90.82,90.91,25712.0,82.5302,82.6663,82.4122,82.4939,25712.0
2015-11-16 11:20:00,90.89,91.0,90.76,90.84,13675.0,82.4757,82.5755,82.3578,82.4303,13675.0
2015-11-16 11:30:00,90.89,91.27,90.89,91.23,12824.0,82.4757,82.8205,82.4757,82.7842,12824.0
2015-11-16 11:40:00,91.24,91.37,91.21,91.34,8300.0,82.7933,82.9113,82.7661,82.8841,8300.0
2015-11-16 11:50:00,91.35,91.45,91.34,91.44,9800.0,82.8931,82.9839,82.8841,82.9748,9800.0
2015-11-16 12:00:00,91.44,91.49,91.4,91.44,90300.0,82.9748,83.0202,82.9385,82.9748,90300.0
2015-11-16 12:10:00,91.5,91.5,91.24,91.32,7820.0,83.0292,83.0292,82.7933,82.8659,7820.0
2015-11-16 12:20:00,91.35,91.51,91.35,91.42,13700.0,82.8931,83.0383,82.8931,82.9567,13700.0
2015-11-16 12:30:00,91.48,91.58,91.43,91.57,26409.0,83.0111,83.1018,82.9657,83.0928,26409.0
2015-11-16 12:40:00,91.59,91.79,91.51,91.71,23049.0,83.1109,83.2924,83.0383,83.2198,23049.0
2015-11-16 12:50:00,91.71,91.8,91.59,91.7,15770.0,83.2198,83.3015,83.1109,83.2107,15770.0
2015-11-16 13:00:00,91.71,91.84,91.7,91.77,7999.0,83.2198,83.3378,83.2107,83.2743,7999.0
2015-11-16 13:10:00,91.81,92.02,91.75,92.0,18000.0,83.3105,83.5011,83.2561,83.483,18000.0
2015-11-16 13:20:00,91.98,92.05,91.92,91.97,24420.0,83.4648,83.5283,83.4104,83.4557,24420.0
2015-11-16 13:30:00,91.95,92.06,91.95,92.03,14425.0,83.4376,83.5374,83.4376,83.5102,14425.0
2015-11-16 13:40:00,92.05,92.15,92.01,92.08,17247.0,83.5283,83.6191,83.492,83.5556,17247.0
2015-11-16 13:50:00,92.07,92.14,91.9,91.97,33946.0,83.5465,83.61,83.3922,83.4557,33946.0
2015-11-16 14:00:00,91.99,92.04,91.89,92.02,21721.0,83.4739,83.5193,83.3831,83.5011,21721.0
2015-11-16 14:10:00,92.01,92.11,91.9,92.08,37190.0,83.492,83.5828,83.3922,83.5556,37190.0
2015-11-16 14:20:00,92.1,92.22,92.01,92.22,53905.0,83.5737,83.6826,83.492,83.6826,53905.0
2015-11-16 14:30:00,92.2,92.48,92.16,92.33,51945.0,83.6644,83.9185,83.6281,83.7824,51945.0
2015-11-16 14:40:00,92.33,92.35,92.0,92.02,40860.0,83.7824,83.8006,83.483,83.5011,40860.0
2015-11-16 14:50:00,92.03,92.24,91.99,92.1,32684.0,83.5102,83.7007,83.4739,83.5737,32684.0
2015-11-16 15:00:00,92.1,92.16,92.01,92.02,34438.0,83.5737,83.6281,83.492,83.5011,34438.0
2015-11-16 15:10:00,92.02,92.12,92.0,92.02,33763.0,83.5011,83.5918,83.483,83.5011,33763.0
2015-11-16 15:20:00,92.04,92.25,92.01,92.2,22227.0,83.5193,83.7098,83.492,83.6644,22227.0
2015-11-16 15:30:00,92.21,92.22,92.1,92.17,28176.0,83.6735,83.6826,83.5737,83.6372,28176.0
2015-11-16 15:40:00,92.19,92.21,92.06,92.12,37630.0,83.6554,83.6735,83.5374,83.5918,37630.0
2015-11-16 15:50:00,92.14,92.32,92.12,92.29,75743.0,83.61,83.7733,83.5918,83.7461,75743.0
2015-11-17 09:30:00,92.21,92.24,91.97,92.0,84050.0,83.6735,83.7007,83.4557,83.483,84050.0
2015-11-17 09:40:00,92.04,92.51,92.03,92.44,110015.0,83.5193,83.9457,83.5102,83.8822,110015.0
2015-11-17 09:50:00,92.45,92.55,92.3,92.33,22310.0,83.8913,83.982,83.7552,83.7824,22310.0
2015-11-17 10:00:00,92.36,92.44,92.2,92.37,10660.0,83.8096,83.8822,83.6644,83.8187,10660.0
2015-11-17 10:10:00,92.38,92.46,92.28,92.29,8228.0,83.8278,83.9004,83.737,83.7461,8228.0
2015-11-17 10:20:00,92.26,92.44,92.26,92.41,8303.0,83.7189,83.8822,83.7189,83.855,8303.0
2015-11-17 10:30:00,92.4,92.47,92.28,92.32,17253.0,83.8459,83.9094,83.737,83.7733,17253.0
2015-11-17 10:40:00,92.31,92.35,92.24,92.29,17847.0,83.7643,83.8006,83.7007,83.7461,17847.0
2015-11-17 10:50:00,92.36,92.57,92.29,92.41,9780.0,83.8096,84.0002,83.7461,83.855,9780.0
2015-11-17 11:00:00,92.37,92.37,92.19,92.29,14837.0,83.8187,83.8187,83.6554,83.7461,14837.0
2015-11-17 11:10:00,92.31,92.36,92.2,92.25,12388.0,83.7643,83.8096,83.6644,83.7098,12388.0
2015-11-17 11:20:00,92.25,92.41,92.24,92.38,29755.0,83.7098,83.855,83.7007,83.8278,29755.0
2015-11-17 11:30:00,92.39,92.46,92.3,92.35,9893.0,83.8369,83.9004,83.7552,83.8006,9893.0
2015-11-17 11:40:00,92.46,92.69,92.41,92.58,15500.0,83.9004,84.1091,83.855,84.0093,15500.0
2015-11-17 11:50:00,92.56,92.6,92.46,92.53,18636.0,83.9911,84.0274,83.9004,83.9639,18636.0
2015-11-17 12:00:00,92.54,92.67,92.51,92.59,27679.0,83.973,84.0909,83.9457,84.0183,27679.0
2015-11-17 12:10:00,92.62,92.72,92.59,92.69,5795.0,84.0456,84.1363,84.0183,84.1091,5795.0
2015-11-17 12:20:00,92.72,92.73,92.57,92.67,5716.0,84.1363,84.1454,84.0002,84.0909,5716.0
2015-11-17 12:30:00,92.63,92.75,92.54,92.55,6859.0,84.0546,84.1635,83.973,83.982,6859.0
2015-11-17 12:40:00,92.5,92.58,92.42,92.51,20600.0,83.9367,84.0093,83.8641,83.9457,20600.0
2015-11-17 12:50:00,92.5,92.64,92.5,92.61,12927.0,83.9367,84.0637,83.9367,84.0365,12927.0
2015-11-17 13:00:00,92.6,92.7,92.56,92.57,26393.0,84.0274,84.1182,83.9911,84.0002,26393.0
2015-11-17 13:10:00,92.63,92.66,92.54,92.55,20370.0,84.0546,84.0819,83.973,83.982,20370.0
2015-11-17 13:20:00,92.5,92.54,92.37,92.39,2900.0,83.9367,83.973,83.8187,83.8369,2900.0
2015-11-17 13:30:00,92.37,92.57,92.37,92.46,12974.0,83.8187,84.0002,83.8187,83.9004,12974.0
2015-11-17 13:40:00,92.4,92.48,92.35,92.42,1271.0,83.8459,83.9185,83.8006,83.8641,1271.0
2015-11-17 13:50:00,92.42,92.63,92.38,92.58,4187.0,83.8641,84.0546,83.8278,84.0093,4187.0
2015-11-17 14:00:00,92.59,92.7,92.45,92.68,27156.0,84.0183,84.1182,83.8913,84.1,27156.0
2015-11-17 14:10:00,92.66,92.75,92.56,92.59,13415.0,84.0819,84.1635,83.9911,84.0183,13415.0
2015-11-17 14:20:00,92.57,92.57,92.2,92.21,30040.0,84.0002,84.0002,83.6644,83.6735,30040.0
2015-11-17 14:30:00,92.23,92.24,92.04,92.24,6849.0,83.6917,83.7007,83.5193,83.7007,6849.0
2015-11-17 14:40:00,92.31,92.32,91.92,92.13,10861.0,83.7643,83.7733,83.4104,83.6009,10861.0
2015-11-17 14:50:00,92.11,92.25,91.95,92.2,13275.0,83.5828,83.7098,83.4376,83.6644,13275.0
2015-11-17 15:00:00,92.2,92.25,91.97,92.02,15623.0,83.6644,83.7098,83.4557,83.5011,15623.0
2015-11-17 15:10:00,92.03,92.07,91.83,91.94,12546.0,83.5102,83.5465,83.3287,83.4285,12546.0
2015-11-17 15:20:00,91.87,92.03,91.82,91.95,15213.0,83.365,83.5102,83.3196,83.4376,15213.0
2015-11-17 15:30:00,91.95,92.16,91.93,92.1,21944.0,83.4376,83.6281,83.4194,83.5737,21944.0
2015-11-17 15:40:00,92.07,92.17,91.86,91.95,39913.0,83.5465,83.6372,83.3559,83.4376,39913.0
2015-11-17 15:50:00,91.91,92.14,91.87,92.04,44635.0,83.4013,83.61,83.365,83.5193,44635.0
2015-11-18 09:30:00,92.37,92.51,92.2,92.22,33760.0,83.8187,83.9457,83.6644,83.6826,33760.0
2015-11-18 09:40:00,92.22,92.36,92.16,92.36,17094.0,83.6826,83.8096,83.6281,83.8096,17094.0
2015-11-18 09:50:00,92.34,92.4,92.21,92.24,12163.0,83.7915,83.8459,83.6735,83.7007,12163.0
2015-11-18 10:00:00,92.24,92.43,92.2,92.41,6288.0,83.7007,83.8731,83.6644,83.855,6288.0
2015-11-18 10:10:00,92.37,92.4,92.21,92.21,10052.0,83.8187,83.8459,83.6735,83.6735,10052.0
2015-11-18 10:20:00,92.22,92.51,92.22,92.5,11593.0,83.6826,83.9457,83.6826,83.9367,11593.0
2015-11-18 10:30:00,92.49,92.53,92.27,92.41,25781.0,83.9276,83.9639,83.728,83.855,25781.0
2015-11-18 10:40:00,92.41,92.45,92.37,92.37,10333.0,83.855,83.8913,83.8187,83.8187,10333.0
2015-11-18 10:50:00,92.38,92.41,92.32,92.35,13319.0,83.8278,83.855,83.7733,83.8006,13319.0
2015-11-18 11:00:00,92.36,92.36,92.23,92.32,7295.0,83.8096,83.8096,83.6917,83.7733,7295.0
2015-11-18 11:10:00,92.3,92.36,92.25,92.29,9224.0,83.7552,83.8096,83.7098,83.7461,9224.0
2015-11-18 11:20:00,92.32,92.37,92.19,92.21,13478.0,83.7733,83.8187,83.6554,83.6735,13478.0
2015-11-18 11:30:00,92.28,92.34,92.16,92.34,12471.0,83.737,83.7915,83.6281,83.7915,12471.0
2015-11-18 11:40:00,92.41,92.52,92.32,92.51,12785.0,83.855,83.9548,83.7733,83.9457,12785.0
2015-11-18 11:50:00,92.51,92.65,92.51,92.61,20218.0,83.9457,84.0728,83.9457,84.0365,20218.0
2015-11-18 12:00:00,92.62,92.8,92.6,92.8,29434.0,84.0456,84.2089,84.0274,84.2089,29434.0
2015-11-18 12:10:00,92.8,92.98,92.8,92.96,22028.0,84.2089,84.3722,84.2089,84.3541,22028.0
2015-11-18 12:20:00,92.98,93.0,92.93,92.95,21285.0,84.3722,84.3904,84.3269,84.345,21285.0
2015-11-18 12:30:00,92.98,92.99,92.81,92.85,19050.0,84.3722,84.3813,84.218,84.2543,19050.0
2015-11-18 12:40:00,92.87,92.9,92.73,92.83,7950.0,84.2724,84.2996,84.1454,84.2361,7950.0
2015-11-18 12:50:00,92.87,92.9,92.82,92.9,2600.0,84.2724,84.2996,84.227,84.2996,2600.0
2015-11-18 13:00:00,92.9,93.01,92.89,93.0,10712.0,84.2996,84.3995,84.2906,84.3904,10712.0
2015-11-18 13:10:00,92.99,93.05,92.9,92.97,8700.0,84.3813,84.4358,84.2996,84.3632,8700.0
2015-11-18 13:20:00,92.99,93.1,92.97,93.0,12929.0,84.3813,84.4811,84.3632,84.3904,12929.0
2015-11-18 13:30:00,93.02,93.09,92.98,93.08,3130.0,84.4085,84.472,84.3722,84.463,3130.0
2015-11-18 13:40:00,93.1,93.14,92.95,92.96,24447.0,84.4811,84.5174,84.345,84.3541,24447.0
2015-11-18 13:50:00,92.95,92.95,92.73,92.77,29890.0,84.345,84.345,84.1454,84.1817,29890.0
2015-11-18 14:00:00,92.77,92.85,92.56,92.84,28390.0,84.1817,84.2543,83.9911,84.2452,28390.0
2015-11-18 14:10:00,92.84,93.0,92.84,92.92,23003.0,84.2452,84.3904,84.2452,84.3178,23003.0
2015-11-18 14:20:00,93.0,93.05,92.91,93.05,9099.0,84.3904,84.4358,84.3087,84.4358,9099.0
2015-11-18 14:30:00,93.05,93.1,92.98,93.07,15447.0,84.4358,84.4811,84.3722,84.4539,15447.0
2015-11-18 14:40:00,93.1,93.15,93.06,93.14,16831.0,84.4811,84.5265,84.4448,84.5174,16831.0
2015-11-18 14:50:00,93.11,93.2,93.07,93.19,12579.0,84.4902,84.5719,84.4539,84.5628,12579.0
2015-11-18 15:00:00,93.18,93.2,93.14,93.14,6135.0,84.5537,84.5719,84.5174,84.5174,6135.0
2015-11-18 15:10:00,93.14,93.25,93.08,93.21,13527.0,84.5174,84.6172,84.463,84.5809,13527.0
2015-11-18 15:20:00,93.2,93.2,92.98,93.0,20851.0,84.5719,84.5719,84.3722,84.3904,20851.0
2015-11-18 15:30:00,93.0,93.1,92.97,92.99,32564.0,84.3904,84.4811,84.3632,84.3813,32564.0
2015-11-18 15:40:00,92.99,93.11,92.98,93.08,39816.0,84.3813,84.4902,84.3722,84.463,39816.0
2015-11-18 15:50:00,93.08,93.23,93.08,93.11,95061.0,84.463,84.5991,84.463,84.4902,95061.0
2015-11-19 09:30:00,92.93,92.93,92.51,92.56,70850.0,84.3269,84.3269,83.9457,83.9911,70850.0
2015-11-19 09:40:00,92.57,92.79,92.56,92.72,35849.0,84.0002,84.1998,83.9911,84.1363,35849.0
2015-11-19 09:50:00,92.72,92.74,92.56,92.66,24685.0,84.1363,84.1545,83.9911,84.0819,24685.0
2015-11-19 10:00:00,92.69,92.81,92.59,92.81,6812.0,84.1091,84.218,84.0183,84.218,6812.0
2015-11-19 10:10:00,92.83,92.83,92.63,92.64,10813.0,84.2361,84.2361,84.0546,84.0637,10813.0
2015-11-19 10:20:00,92.66,92.81,92.65,92.79,21365.0,84.0819,84.218,84.0728,84.1998,21365.0
2015-11-19 10:30:00,92.78,92.89,92.74,92.82,22789.0,84.1907,84.2906,84.1545,84.227,22789.0
2015-11-19 10:40:00,92.82,92.98,92.82,92.95,33648.0,84.227,84.3722,84.227,84.345,33648.0
2015-11-19 10:50:00,92.94,93.06,92.93,93.05,47232.0,84.3359,84.4448,84.3269,84.4358,47232.0
2015-11-19 11:00:00,93.05,93.15,93.01,93.15,74675.0,84.4358,84.5265,84.3995,84.5265,74675.0
2015-11-19 11:10:00,93.15,93.15,93.05,93.12,63184.0,84.5265,84.5265,84.4358,84.4993,63184.0
2015-11-19 11:20:00,93.12,93.25,93.11,93.25,74572.0,84.4993,84.6172,84.4902,84.6172,74572.0
2015-11-19 11:30:00,93.25,93.45,93.2,93.45,37252.0,84.6172,84.7987,84.5719,84.7987,37252.0
2015-11-19 11:40:00,93.42,93.56,93.38,93.38,24495.0,84.7715,84.8985,84.7352,84.7352,24495.0
2015-11-19 11:50:00,93.37,93.53,93.3,93.5,28733.0,84.7261,84.8713,84.6626,84.8441,28733.0
2015-11-19 12:00:00,93.53,93.67,93.42,93.44,57001.0,84.8713,84.9984,84.7715,84.7896,57001.0
2015-11-19 12:10:00,93.44,93.47,93.41,93.41,30708.0,84.7896,84.8169,84.7624,84.7624,30708.0
2015-11-19 12:20:00,93.43,93.62,93.38,93.47,102464.0,84.7806,84.953,84.7352,84.8169,102464.0
2015-11-19 12:30:00,93.48,93.53,93.46,93.52,62494.0,84.8259,84.8713,84.8078,84.8622,62494.0
2015-11-19 12:40:00,93.51,93.62,93.41,93.6,46279.0,84.8532,84.953,84.7624,84.9348,46279.0
2015-11-19 12:50:00,93.57,93.71,93.47,93.7,28895.0,84.9076,85.0347,84.8169,85.0256,28895.0
2015-11-19 13:00:00,93.71,93.82,93.66,93.8,23933.0,85.0347,85.1345,84.9893,85.1163,23933.0
2015-11-19 13:10:00,93.76,93.82,93.68,93.77,22320.0,85.08,85.1345,85.0074,85.0891,22320.0
2015-11-19 13:20:00,93.77,93.9,93.72,93.78,28152.0,85.0891,85.2071,85.0437,85.0982,28152.0
2015-11-19 13:30:00,93.72,93.73,93.63,93.65,41700.0,85.0437,85.0528,84.9621,84.9802,41700.0
2015-11-19 13:40:00,93.65,93.65,93.32,93.37,25048.0,84.9802,84.9802,84.6808,84.7261,25048.0
2015-11-19 13:50:00,93.29,93.34,93.11,93.11,9366.0,84.6535,84.6989,84.4902,84.4902,9366.0
2015-11-19 14:00:00,93.17,93.25,93.08,93.09,24197.0,84.5446,84.6172,84.463,84.472,24197.0
2015-11-19 14:10:00,93.1,93.17,92.96,93.06,71521.0,84.4811,84.5446,84.3541,84.4448,71521.0
2015-11-19 14:20:00,93.07,93.1,92.99,93.06,15800.0,84.4539,84.4811,84.3813,84.4448,15800.0
2015-11-19 14:30:00,93.01,93.17,92.98,93.12,12106.0,84.3995,84.5446,84.3722,84.4993,12106.0
2015-11-19 14:40:00,93.13,93.22,93.11,93.22,6100.0,84.5083,84.59,84.4902,84.59,6100.0
2015-11-19 14:50:00,93.22,93.27,93.03,93.08,110744.0,84.59,84.6354,84.4176,84.463,110744.0
2015-11-19 15:00:00,93.09,93.23,93.09,93.12,211300.0,84.472,84.5991,84.472,84.4993,211300.0
2015-11-19 15:10:00,93.15,93.24,93.06,93.19,5300.0,84.5265,84.6082,84.4448,84.5628,5300.0
2015-11-19 15:20:00,93.14,93.33,93.13,93.32,9141.0,84.5174,84.6898,84.5083,84.6808,9141.0
2015-11-19 15:30:00,93.32,93.32,93.18,93.24,15855.0,84.6808,84.6808,84.5537,84.6082,15855.0
2015-11-19 15:40:00,93.25,93.31,93.21,93.26,29218.0,84.6172,84.6717,84.5809,84.6263,29218.0
2015-11-19 15:50:00,93.26,93.33,93.2,93.24,66174.0,84.6263,84.6898,84.5719,84.6082,66174.0
2015-11-20 09:30:00,92.82,92.98,92.79,92.93,57024.0,84.227,84.3722,84.1998,84.3269,57024.0
2015-11-20 09:40:00,92.95,92.97,92.79,92.79,46870.0,84.345,84.3632,84.1998,84.1998,46870.0
2015-11-20 09:50:00,92.81,92.88,92.7,92.81,24080.0,84.218,84.2815,84.1182,84.218,24080.0
2015-11-20 10:00:00,92.77,92.82,92.68,92.76,12347.0,84.1817,84.227,84.1,84.1726,12347.0
2015-11-20 10:10:00,92.79,92.97,92.74,92.86,36708.0,84.1998,84.3632,84.1545,84.2633,36708.0
2015-11-20 10:20:00,92.87,92.87,92.72,92.77,22021.0,84.2724,84.2724,84.1363,84.1817,22021.0
2015-11-20 10:30:00,92.8,92.84,92.64,92.76,15300.0,84.2089,84.2452,84.0637,84.1726,15300.0
2015-11-20 10:40:00,92.72,92.72,92.54,92.64,18900.0,84.1363,84.1363,83.973,84.0637,18900.0
2015-11-20 10:50:00,92.62,92.67,92.49,92.52,22150.0,84.0456,84.0909,83.9276,83.9548,22150.0
2015-11-20 11:00:00,92.51,92.56,92.45,92.45,22350.0,83.9457,83.9911,83.8913,83.8913,22350.0
2015-11-20 11:10:00,92.45,92.61,92.41,92.59,22447.0,83.8913,84.0365,83.855,84.0183,22447.0
2015-11-20 11:20:00,92.58,92.58,92.36,92.37,13576.0,84.0093,84.0093,83.8096,83.8187,13576.0
2015-11-20 11:30:00,92.41,92.42,92.27,92.32,12135.0,83.855,83.8641,83.728,83.7733,12135.0
2015-11-20 11:40:00,92.33,92.36,92.29,92.35,2200.0,83.7824,83.8096,83.7461,83.8006,2200.0
2015-11-20 11:50:00,92.38,92.58,92.29,92.58,5300.0,83.8278,84.0093,83.7461,84.0093,5300.0
2015-11-20 12:00:00,92.65,92.72,92.44,92.68,8900.0,84.0728,84.1363,83.8822,84.1,8900.0
2015-11-20 12:10:00,92.63,92.66,92.49,92.53,8500.0,84.0546,84.0819,83.9276,83.9639,8500.0
2015-11-20 12:20:00,92.56,92.59,92.4,92.4,4476.0,83.9911,84.0183,83.8459,83.8459,4476.0
2015-11-20 12:30:00,92.39,92.51,92.38,92.38,15030.0,83.8369,83.9457,83.8278,83.8278,15030.0
2015-11-20 12:40:00,92.37,92.42,92.3,92.33,9100.0,83.8187,83.8641,83.7552,83.7824,9100.0
2015-11-20 12:50:00,92.3,92.34,92.21,92.21,12386.0,83.7552,83.7915,83.6735,83.6735,12386.0
2015-11-20 13:00:00,92.27,92.3,92.05,92.12,24332.0,83.728,83.7552,83.5283,83.5918,24332.0
2015-11-20 13:10:00,92.14,92.16,91.63,91.75,57922.0,83.61,83.6281,83.1472,83.2561,57922.0
2015-11-20 13:20:00,91.75,91.82,91.72,91.74,22382.0,83.2561,83.3196,83.2289,83.247,22382.0
2015-11-20 13:30:00,91.77,91.77,91.58,91.62,18000.0,83.2743,83.2743,83.1018,83.1381,18000.0
2015-11-20 13:40:00,91.62,91.67,91.46,91.54,23065.0,83.1381,83.1835,82.9929,83.0655,23065.0
2015-11-20 13:50:00,91.58,91.66,91.51,91.55,14023.0,83.1018,83.1744,83.0383,83.0746,14023.0
2015-11-20 14:00:00,91.54,91.6,91.32,91.38,34525.0,83.0655,83.12,82.8659,82.9204,34525.0
2015-11-20 14:10:00,91.37,91.48,91.21,91.47,28646.0,82.9113,83.0111,82.7661,83.002,28646.0
2015-11-20 14:20:00,91.44,91.44,91.15,91.2,38257.0,82.9748,82.9748,82.7116,82.757,38257.0
2015-11-20 14:30:00,91.17,91.6,91.15,91.56,16811.0,82.7298,83.12,82.7116,83.0837,16811.0
2015-11-20 14:40:00,91.59,91.59,91.51,91.54,16935.0,83.1109,83.1109,83.0383,83.0655,16935.0
2015-11-20 14:50:00,91.49,91.7,91.46,91.49,16317.0,83.0202,83.2107,82.9929,83.0202,16317.0
2015-11-20 15:00:00,91.51,91.61,91.33,91.41,24502.0,83.0383,83.1291,82.875,82.9476,24502.0
2015-11-20 15:10:00,91.4,91.61,91.4,91.59,16750.0,82.9385,83.1291,82.9385,83.1109,16750.0
2015-11-20 15:20:00,91.59,91.59,91.49,91.51,20041.0,83.1109,83.1109,83.0202,83.0383,20041.0
2015-11-20 15:30:00,91.54,91.54,91.37,91.43,34167.0,83.0655,83.0655,82.9113,82.9657,34167.0
2015-11-20 15:40:00,91.42,91.6,91.37,91.53,35099.0,82.9567,83.12,82.9113,83.0565,35099.0
2015-11-20 15:50:00,91.55,91.56,91.31,91.44,95679.0,83.0746,83.0837,82.8568,82.9748,95679.0
2015-11-23 09:30:00,90.13,90.36,90.07,90.3,51393.0,81.7861,81.9948,81.7316,81.9403,51393.0
2015-11-23 09:40:00,90.31,90.52,90.26,90.49,32646.0,81.9494,82.14,81.904,82.1127,32646.0
2015-11-23 09:50:00,90.52,90.62,90.48,90.58,11770.0,82.14,82.2307,82.1037,82.1944,11770.0
2015-11-23 10:00:00,90.63,90.64,90.49,90.64,9348.0,82.2398,82.2489,82.1127,82.2489,9348.0
2015-11-23 10:10:00,90.65,90.93,90.64,90.91,5981.0,82.2579,82.512,82.2489,82.4939,5981.0
2015-11-23 10:20:00,90.95,90.96,90.76,90.82,37668.0,82.5302,82.5392,82.3578,82.4122,37668.0
2015-11-23 10:30:00,90.81,91.03,90.81,90.99,6275.0,82.4031,82.6028,82.4031,82.5665,6275.0
2015-11-23 10:40:00,90.94,91.1,90.94,91.05,15674.0,82.5211,82.6663,82.5211,82.6209,15674.0
2015-11-23 10:50:00,91.08,91.16,90.99,91.11,7721.0,82.6481,82.7207,82.5665,82.6754,7721.0
2015-11-23 11:00:00,91.09,91.1,90.9,90.9,19194.0,82.6572,82.6663,82.4848,82.4848,19194.0
2015-11-23 11:10:00,90.89,90.92,90.79,90.84,6310.0,82.4757,82.5029,82.385,82.4303,6310.0
2015-11-23 11:20:00,90.89,90.89,90.73,90.79,6808.0,82.4757,82.4757,82.3305,82.385,6808.0
2015-11-23 11:30:00,90.73,90.73,90.5,90.53,14108.0,82.3305,82.3305,82.1218,82.149,14108.0
2015-11-23 11:40:00,90.53,90.53,90.22,90.22,10260.0,82.149,82.149,81.8677,81.8677,10260.0
2015-11-23 11:50:00,90.26,90.46,90.25,90.46,5400.0,81.904,82.0855,81.895,82.0855,5400.0
2015-11-23 12:00:00,90.46,90.46,90.18,90.19,7141.0,82.0855,82.0855,81.8314,81.8405,7141.0
2015-11-23 12:10:00,90.26,90.43,90.18,90.2,4300.0,81.904,82.0583,81.8314,81.8496,4300.0
2015-11-23 12:20:00,90.19,90.26,90.18,90.26,3101.0,81.8405,81.904,81.8314,81.904,3101.0
2015-11-23 12:30:00,90.23,90.24,90.11,90.23,6100.0,81.8768,81.8859,81.7679,81.8768,6100.0
2015-11-23 12:40:00,90.26,90.38,90.26,90.32,5497.0,81.904,82.0129,81.904,81.9585,5497.0
2015-11-23 12:50:00,90.45,90.52,90.35,90.35,3300.0,82.0765,82.14,81.9857,81.9857,3300.0
2015-11-23 13:00:00,90.4,90.45,90.4,90.4,850.0,82.0311,82.0765,82.0311,82.0311,850.0
2015-11-23 13:10:00,90.35,90.38,90.32,90.35,3410.0,81.9857,82.0129,81.9585,81.9857,3410.0
2015-11-23 13:20:00,90.39,90.4,90.3,90.4,1400.0,82.022,82.0311,81.9403,82.0311,1400.0
2015-11-23 13:30:00,90.34,90.43,90.34,90.43,2100.0,81.9766,82.0583,81.9766,82.0583,2100.0
2015-11-23 13:40:00,90.42,90.54,90.42,90.46,5088.0,82.0492,82.1581,82.0492,82.0855,5088.0
2015-11-23 13:50:00,90.5,90.5,90.43,90.46,6102.0,82.1218,82.1218,82.0583,82.0855,6102.0
2015-11-23 14:00:00,90.45,90.45,90.2,90.2,6992.0,82.0765,82.0765,81.8496,81.8496,6992.0
2015-11-23 14:10:00,90.17,90.27,90.11,90.11,5105.0,81.8224,81.9131,81.7679,81.7679,5105.0
2015-11-23 14:20:00,90.11,90.16,90.07,90.1,2958.0,81.7679,81.8133,81.7316,81.7589,2958.0
2015-11-23 14:30:00,90.08,90.09,89.99,89.99,3301.0,81.7407,81.7498,81.659,81.659,3301.0
2015-11-23 14:40:00,90.03,90.06,89.96,90.0,4800.0,81.6953,81.7226,81.6318,81.6681,4800.0
2015-11-23 14:50:00,90.04,90.09,89.97,89.99,7900.0,81.7044,81.7498,81.6409,81.659,7900.0
2015-11-23 15:00:00,90.01,90.14,90.01,90.14,6306.0,81.6772,81.7951,81.6772,81.7951,6306.0
2015-11-23 15:10:00,90.15,90.29,90.15,90.26,6225.0,81.8042,81.9313,81.8042,81.904,6225.0
2015-11-23 15:20:00,90.26,90.28,90.2,90.28,8838.0,81.904,81.9222,81.8496,81.9222,8838.0
2015-11-23 15:30:00,90.26,90.31,90.21,90.27,9626.0,81.904,81.9494,81.8587,81.9131,9626.0
2015-11-23 15:40:00,90.27,90.35,90.23,90.29,13964.0,81.9131,81.9857,81.8768,81.9313,13964.0
2015-11-23 15:50:00,90.28,90.31,90.19,90.24,20870.0,81.9222,81.9494,81.8405,81.8859,20870.0
2015-11-24 09:30:00,88.66,89.2,88.63,89.2,48815.0,80.4522,80.9422,80.4249,80.9422,48815.0
2015-11-24 09:40:00,89.24,89.33,89.1,89.14,29796.0,80.9785,81.0601,80.8514,80.8877,29796.0
2015-11-24 09:50:00,89.18,89.42,89.18,89.38,43202.0,80.924,81.1418,80.924,81.1055,43202.0
2015-11-24 10:00:00,89.35,89.59,89.31,89.59,13628.0,81.0783,81.2961,81.042,81.2961,13628.0
2015-11-24 10:10:00,89.63,89.63,89.38,89.38,14341.0,81.3324,81.3324,81.1055,81.1055,14341.0
2015-11-24 10:20:00,89.38,89.55,89.35,89.49,42375.0,81.1055,81.2598,81.0783,81.2053,42375.0
2015-11-24 10:30:00,89.48,89.5,89.09,89.25,23596.0,81.1963,81.2144,80.8424,80.9875,23596.0
2015-11-24 10:40:00,89.28,89.3,88.86,88.87,24805.0,81.0148,81.0329,80.6336,80.6427,24805.0
2015-11-24 10:50:00,88.85,88.98,88.84,88.84,13483.0,80.6246,80.7425,80.6155,80.6155,13483.0
2015-11-24 11:00:00,88.83,89.26,88.8,89.23,7232.0,80.6064,80.9966,80.5792,80.9694,7232.0
2015-11-24 11:10:00,89.23,89.32,89.17,89.23,12570.0,80.9694,81.0511,80.9149,80.9694,12570.0
2015-11-24 11:20:00,89.28,89.45,89.24,89.43,3842.0,81.0148,81.169,80.9785,81.1509,3842.0
2015-11-24 11:30:00,89.51,89.66,89.5,89.66,3000.0,81.2235,81.3596,81.2144,81.3596,3000.0
2015-11-24 11:40:00,89.71,89.71,89.57,89.6,2517.0,81.405,81.405,81.2779,81.3051,2517.0
2015-11-24 11:50:00,89.67,89.85,89.67,89.85,6239.0,81.3687,81.532,81.3687,81.532,6239.0
2015-11-24 12:00:00,89.89,89.96,89.79,89.79,6902.0,81.5683,81.6318,81.4776,81.4776,6902.0
2015-11-24 12:10:00,89.83,89.87,89.75,89.78,5638.0,81.5138,81.5501,81.4413,81.4685,5638.0
2015-11-24 12:20:00,89.76,89.87,89.73,89.79,7300.0,81.4503,81.5501,81.4231,81.4776,7300.0
2015-11-24 12:30:00,89.83,89.86,89.78,89.86,8273.0,81.5138,81.5411,81.4685,81.5411,8273.0
2015-11-24 12:40:00,89.84,90.01,89.83,89.99,14105.0,81.5229,81.6772,81.5138,81.659,14105.0
2015-11-24 12:50:00,89.99,90.12,89.99,90.07,10011.0,81.659,81.777,81.659,81.7316,10011.0
2015-11-24 13:00:00,90.09,90.3,90.06,90.23,9729.0,81.7498,81.9403,81.7226,81.8768,9729.0
2015-11-24 13:10:00,90.27,90.27,90.14,90.14,5597.0,81.9131,81.9131,81.7951,81.7951,5597.0
2015-11-24 13:20:00,90.18,90.4,90.16,90.4,6120.0,81.8314,82.0311,81.8133,82.0311,6120.0
2015-11-24 13:30:00,90.4,90.48,90.26,90.3,14000.0,82.0311,82.1037,81.904,81.9403,14000.0
2015-11-24 13:40:00,90.29,90.46,90.27,90.33,4115.0,81.9313,82.0855,81.9131,81.9676,4115.0
2015-11-24 13:50:00,90.4,90.41,90.27,90.27,3290.0,82.0311,82.0402,81.9131,81.9131,3290.0
2015-11-24 14:00:00,90.31,90.53,90.28,90.47,5499.0,81.9494,82.149,81.9222,82.0946,5499.0
2015-11-24 14:10:00,90.45,90.61,90.41,90.52,26615.0,82.0765,82.2216,82.0402,82.14,26615.0
2015-11-24 14:20:00,90.53,90.57,90.45,90.5,8919.0,82.149,82.1853,82.0765,82.1218,8919.0
2015-11-24 14:30:00,90.49,90.61,90.45,90.45,6095.0,82.1127,82.2216,82.0765,82.0765,6095.0
2015-11-24 14:40:00,90.45,90.53,90.42,90.52,6493.0,82.0765,82.149,82.0492,82.14,6493.0
2015-11-24 14:50:00,90.46,90.53,90.36,90.4,6586.0,82.0855,82.149,81.9948,82.0311,6586.0
2015-11-24 15:00:00,90.44,90.49,90.37,90.49,5677.0,82.0674,82.1127,82.0039,82.1127,5677.0
2015-11-24 15:10:00,90.5,90.56,90.44,90.49,5824.0,82.1218,82.1763,82.0674,82.1127,5824.0
2015-11-24 15:20:00,90.49,90.6,90.38,90.53,17456.0,82.1127,82.2126,82.0129,82.149,17456.0
2015-11-24 15:30:00,90.52,90.55,90.32,90.35,27366.0,82.14,82.1672,81.9585,81.9857,27366.0
2015-11-24 15:40:00,90.35,90.35,90.22,90.25,13900.0,81.9857,81.9857,81.8677,81.895,13900.0
2015-11-24 15:50:00,90.27,90.33,90.17,90.25,56134.0,81.9131,81.9676,81.8224,81.895,56134.0
2015-11-25 09:30:00,90.55,90.66,90.51,90.63,20934.0,82.1672,82.267,82.1309,82.2398,20934.0
2015-11-25 09:40:00,90.68,90.71,90.46,90.67,6263.0,82.2852,82.3124,82.0855,82.2761,6263.0
2015-11-25 09:50:00,90.73,90.93,90.62,90.86,17126.0,82.3305,82.512,82.2307,82.4485,17126.0
2015-11-25 10:00:00,90.8,90.91,90.76,90.78,6242.0,82.394,82.4939,82.3578,82.3759,6242.0
2015-11-25 10:10:00,90.77,90.92,90.68,90.92,13650.0,82.3668,82.5029,82.2852,82.5029,13650.0
2015-11-25 10:20:00,90.95,91.01,90.91,90.94,9635.0,82.5302,82.5846,82.4939,82.5211,9635.0
2015-11-25 10:30:00,90.98,91.22,90.97,91.17,16365.0,82.5574,82.7752,82.5483,82.7298,16365.0
2015-11-25 10:40:00,91.18,91.33,91.18,91.3,7900.0,82.7389,82.875,82.7389,82.8478,7900.0
2015-11-25 10:50:00,91.28,91.3,91.19,91.23,7614.0,82.8296,82.8478,82.7479,82.7842,7614.0
2015-11-25 11:00:00,91.24,91.35,91.22,91.22,10546.0,82.7933,82.8931,82.7752,82.7752,10546.0
2015-11-25 11:10:00,91.26,91.26,91.12,91.21,6806.0,82.8115,82.8115,82.6844,82.7661,6806.0
2015-11-25 11:20:00,91.22,91.22,91.01,91.04,5577.0,82.7752,82.7752,82.5846,82.6118,5577.0
2015-11-25 11:30:00,91.01,91.23,90.98,91.19,6342.0,82.5846,82.7842,82.5574,82.7479,6342.0
2015-11-25 11:40:00,91.17,91.31,91.16,91.3,4860.0,82.7298,82.8568,82.7207,82.8478,4860.0
2015-11-25 11:50:00,91.37,91.47,91.37,91.44,2400.0,82.9113,83.002,82.9113,82.9748,2400.0
2015-11-25 12:00:00,91.46,91.46,91.25,91.25,993.0,82.9929,82.9929,82.8024,82.8024,993.0
2015-11-25 12:10:00,91.25,91.25,91.13,91.19,1554.0,82.8024,82.8024,82.6935,82.7479,1554.0
2015-11-25 12:20:00,91.21,91.21,91.14,91.17,1500.0,82.7661,82.7661,82.7026,82.7298,1500.0
2015-11-25 12:30:00,91.25,91.25,91.22,91.25,820.0,82.8024,82.8024,82.7752,82.8024,820.0
2015-11-25 12:40:00,91.28,91.32,91.26,91.26,1730.0,82.8296,82.8659,82.8115,82.8115,1730.0
2015-11-25 12:50:00,91.24,91.27,91.22,91.26,1350.0,82.7933,82.8205,82.7752,82.8115,1350.0
2015-11-25 13:00:00,91.29,91.42,91.29,91.32,7200.0,82.8387,82.9567,82.8387,82.8659,7200.0
2015-11-25 13:10:00,91.36,91.36,91.14,91.14,2114.0,82.9022,82.9022,82.7026,82.7026,2114.0
2015-11-25 13:20:00,91.18,91.26,91.12,91.12,2375.0,82.7389,82.8115,82.6844,82.6844,2375.0
2015-11-25 13:30:00,91.14,91.21,91.12,91.19,2800.0,82.7026,82.7661,82.6844,82.7479,2800.0
2015-11-25 13:40:00,91.17,91.25,91.13,91.19,2390.0,82.7298,82.8024,82.6935,82.7479,2390.0
2015-11-25 13:50:00,91.24,91.33,91.14,91.19,6727.0,82.7933,82.875,82.7026,82.7479,6727.0
2015-11-25 14:00:00,91.17,91.24,91.02,91.16,13472.0,82.7298,82.7933,82.5937,82.7207,13472.0
2015-11-25 14:10:00,91.18,91.29,91.16,91.23,2430.0,82.7389,82.8387,82.7207,82.7842,2430.0
2015-11-25 14:20:00,91.2,91.24,91.16,91.16,4218.0,82.757,82.7933,82.7207,82.7207,4218.0
2015-11-25 14:30:00,91.2,91.22,91.13,91.18,2689.0,82.757,82.7752,82.6935,82.7389,2689.0
2015-11-25 14:40:00,91.21,91.21,91.12,91.18,2652.0,82.7661,82.7661,82.6844,82.7389,2652.0
2015-11-25 14:50:00,91.16,91.23,91.1,91.23,1900.0,82.7207,82.7842,82.6663,82.7842,1900.0
2015-11-25 15:00:00,91.23,91.25,91.2,91.22,2610.0,82.7842,82.8024,82.757,82.7752,2610.0
2015-11-25 15:10:00,91.22,91.23,91.08,91.13,9722.0,82.7752,82.7842,82.6481,82.6935,9722.0
2015-11-25 15:20:00,91.1,91.15,91.04,91.13,5738.0,82.6663,82.7116,82.6118,82.6935,5738.0
2015-11-25 15:30:00,91.15,91.15,90.99,91.03,6200.0,82.7116,82.7116,82.5665,82.6028,6200.0
2015-11-25 15:40:00,91.02,91.06,90.98,91.06,12356.0,82.5937,82.63,82.5574,82.63,12356.0
2015-11-25 15:50:00,91.05,91.06,90.96,91.0,14740.0,82.6209,82.63,82.5392,82.5755,14740.0
2015-11-27 09:30:00,92.3,92.33,92.1,92.19,30897.0,83.7552,83.7824,83.5737,83.6554,30897.0
2015-11-27 09:40:00,92.21,92.22,92.06,92.07,20283.0,83.6735,83.6826,83.5374,83.5465,20283.0
2015-11-27 09:50:00,92.13,92.31,92.09,92.29,7095.0,83.6009,83.7643,83.5646,83.7461,7095.0
2015-11-27 10:00:00,92.21,92.33,92.15,92.23,6518.0,83.6735,83.7824,83.6191,83.6917,6518.0
2015-11-27 10:10:00,92.23,92.31,92.12,92.25,6701.0,83.6917,83.7643,83.5918,83.7098,6701.0
2015-11-27 10:20:00,92.24,92.36,92.24,92.29,3400.0,83.7007,83.8096,83.7007,83.7461,3400.0
2015-11-27 10:30:00,92.25,92.29,92.09,92.16,9110.0,83.7098,83.7461,83.5646,83.6281,9110.0
2015-11-27 10:40:00,92.15,92.27,92.12,92.21,9508.0,83.6191,83.728,83.5918,83.6735,9508.0
2015-11-27 10:50:00,92.21,92.3,92.21,92.3,4400.0,83.6735,83.7552,83.6735,83.7552,4400.0
2015-11-27 11:00:00,92.31,92.41,92.28,92.35,6824.0,83.7643,83.855,83.737,83.8006,6824.0
2015-11-27 11:10:00,92.42,92.5,92.37,92.5,6622.0,83.8641,83.9367,83.8187,83.9367,6622.0
2015-11-27 11:20:00,92.4,92.52,92.4,92.46,2700.0,83.8459,83.9548,83.8459,83.9004,2700.0
2015-11-27 11:30:00,92.4,92.52,92.4,92.44,2386.0,83.8459,83.9548,83.8459,83.8822,2386.0
2015-11-27 11:40:00,92.39,92.51,92.27,92.32,3195.0,83.8369,83.9457,83.728,83.7733,3195.0
2015-11-27 11:50:00,92.37,92.45,92.29,92.3,6473.0,83.8187,83.8913,83.7461,83.7552,6473.0
2015-11-27 12:00:00,92.32,92.33,92.17,92.26,4375.0,83.7733,83.7824,83.6372,83.7189,4375.0
2015-11-27 12:10:00,92.31,92.51,92.31,92.42,4816.0,83.7643,83.9457,83.7643,83.8641,4816.0
2015-11-27 12:20:00,92.44,92.48,92.37,92.41,5061.0,83.8822,83.9185,83.8187,83.855,5061.0
2015-11-27 12:30:00,92.41,92.49,92.39,92.39,4984.0,83.855,83.9276,83.8369,83.8369,4984.0
2015-11-27 12:40:00,92.39,92.54,92.36,92.53,10767.0,83.8369,83.973,83.8096,83.9639,10767.0
2015-11-27 12:50:00,92.49,92.55,92.43,92.44,10152.0,83.9276,83.982,83.8731,83.8822,10152.0
2015-11-30 09:30:00,92.78,92.8,92.67,92.74,19581.0,84.1907,84.2089,84.0909,84.1545,19581.0
2015-11-30 09:40:00,92.76,92.89,92.73,92.77,15513.0,84.1726,84.2906,84.1454,84.1817,15513.0
2015-11-30 09:50:00,92.79,92.83,92.71,92.73,9184.0,84.1998,84.2361,84.1272,84.1454,9184.0
2015-11-30 10:00:00,92.73,92.74,92.61,92.72,8437.0,84.1454,84.1545,84.0365,84.1363,8437.0
2015-11-30 10:10:00,92.72,92.72,92.39,92.42,6275.0,84.1363,84.1363,83.8369,83.8641,6275.0
2015-11-30 10:20:00,92.44,92.56,92.38,92.41,4558.0,83.8822,83.9911,83.8278,83.855,4558.0
2015-11-30 10:30:00,92.44,92.56,92.44,92.53,2755.0,83.8822,83.9911,83.8822,83.9639,2755.0
2015-11-30 10:40:00,92.52,92.57,92.46,92.52,7680.0,83.9548,84.0002,83.9004,83.9548,7680.0
2015-11-30 10:50:00,92.56,92.57,92.41,92.43,5010.0,83.9911,84.0002,83.855,83.8731,5010.0
2015-11-30 11:00:00,92.47,92.48,92.29,92.41,7557.0,83.9094,83.9185,83.7461,83.855,7557.0
2015-11-30 11:10:00,92.42,92.57,92.42,92.54,4442.0,83.8641,84.0002,83.8641,83.973,4442.0
2015-11-30 11:20:00,92.54,92.57,92.19,92.22,12980.0,83.973,84.0002,83.6554,83.6826,12980.0
2015-11-30 11:30:00,92.25,92.43,92.23,92.39,15110.0,83.7098,83.8731,83.6917,83.8369,15110.0
2015-11-30 11:40:00,92.4,92.42,92.32,92.42,1796.0,83.8459,83.8641,83.7733,83.8641,1796.0
2015-11-30 11:50:00,92.36,92.36,92.19,92.24,3949.0,83.8096,83.8096,83.6554,83.7007,3949.0
2015-11-30 12:00:00,92.24,92.56,92.23,92.56,3793.0,83.7007,83.9911,83.6917,83.9911,3793.0
2015-11-30 12:10:00,92.52,92.52,92.36,92.45,2100.0,83.9548,83.9548,83.8096,83.8913,2100.0
2015-11-30 12:20:00,92.48,92.54,92.36,92.36,7611.0,83.9185,83.973,83.8096,83.8096,7611.0
2015-11-30 12:30:00,92.4,92.4,92.29,92.29,5367.0,83.8459,83.8459,83.7461,83.7461,5367.0
2015-11-30 12:40:00,92.22,92.33,92.22,92.3,4600.0,83.6826,83.7824,83.6826,83.7552,4600.0
2015-11-30 12:50:00,92.27,92.34,92.26,92.26,4440.0,83.728,83.7915,83.7189,83.7189,4440.0
2015-11-30 13:00:00,92.26,92.36,92.25,92.29,13764.0,83.7189,83.8096,83.7098,83.7461,13764.0
2015-11-30 13:10:00,92.29,92.3,92.16,92.19,2508.0,83.7461,83.7552,83.6281,83.6554,2508.0
2015-11-30 13:20:00,92.17,92.32,92.16,92.3,6380.0,83.6372,83.7733,83.6281,83.7552,6380.0
2015-11-30 13:30:00,92.3,92.31,92.19,92.3,10400.0,83.7552,83.7643,83.6554,83.7552,10400.0
2015-11-30 13:40:00,92.3,92.35,92.21,92.34,4695.0,83.7552,83.8006,83.6735,83.7915,4695.0
2015-11-30 13:50:00,92.36,92.68,92.36,92.68,5571.0,83.8096,84.1,83.8096,84.1,5571.0
2015-11-30 14:00:00,92.65,92.68,92.56,92.63,3700.0,84.0728,84.1,83.9911,84.0546,3700.0
2015-11-30 14:10:00,92.65,92.67,92.58,92.62,2542.0,84.0728,84.0909,84.0093,84.0456,2542.0
2015-11-30 14:20:00,92.52,92.64,92.51,92.62,2100.0,83.9548,84.0637,83.9457,84.0456,2100.0
2015-11-30 14:30:00,92.64,92.73,92.62,92.73,1900.0,84.0637,84.1454,84.0456,84.1454,1900.0
2015-11-30 14:40:00,92.71,92.79,92.67,92.7,3391.0,84.1272,84.1998,84.0909,84.1182,3391.0
2015-11-30 14:50:00,92.68,92.77,92.64,92.65,2805.0,84.1,84.1817,84.0637,84.0728,2805.0
2015-11-30 15:00:00,92.65,92.66,92.51,92.66,4345.0,84.0728,84.0819,83.9457,84.0819,4345.0
2015-11-30 15:10:00,92.6,92.62,92.51,92.59,4020.0,84.0274,84.0456,83.9457,84.0183,4020.0
2015-11-30 15:20:00,92.63,92.76,92.63,92.73,11440.0,84.0546,84.1726,84.0546,84.1454,11440.0
2015-11-30 15:30:00,92.71,92.8,92.64,92.64,14300.0,84.1272,84.2089,84.0637,84.0637,14300.0
2015-11-30 15:40:00,92.68,92.73,92.59,92.66,9930.0,84.1,84.1454,84.0183,84.0819,9930.0
2015-11-30 15:50:00,92.67,92.82,92.67,92.72,32573.0,84.0909,84.227,84.0909,84.1363,32573.0
2015-12-01 09:30:00,93.13,93.19,92.87,93.1,17130.0,84.5083,84.5628,84.2724,84.4811,17130.0
2015-12-01 09:40:00,93.13,93.27,93.1,93.14,5100.0,84.5083,84.6354,84.4811,84.5174,5100.0
2015-12-01 09:50:00,93.19,93.27,93.06,93.27,7959.0,84.5628,84.6354,84.4448,84.6354,7959.0
2015-12-01 10:00:00,93.28,93.32,93.13,93.22,17300.0,84.6445,84.6808,84.5083,84.59,17300.0
2015-12-01 10:10:00,93.2,93.2,92.73,92.91,23562.0,84.5719,84.5719,84.1454,84.3087,23562.0
2015-12-01 10:20:00,92.92,93.1,92.8,93.09,5546.0,84.3178,84.4811,84.2089,84.472,5546.0
2015-12-01 10:30:00,93.06,93.23,92.93,93.21,9950.0,84.4448,84.5991,84.3269,84.5809,9950.0
2015-12-01 10:40:00,93.16,93.46,93.13,93.4,19999.0,84.5356,84.8078,84.5083,84.7534,19999.0
2015-12-01 10:50:00,93.43,93.45,93.24,93.3,14408.0,84.7806,84.7987,84.6082,84.6626,14408.0
2015-12-01 11:00:00,93.29,93.29,93.0,93.07,5700.0,84.6535,84.6535,84.3904,84.4539,5700.0
2015-12-01 11:10:00,93.05,93.08,92.77,92.89,15039.0,84.4358,84.463,84.1817,84.2906,15039.0
2015-12-01 11:20:00,92.88,93.11,92.88,93.09,23722.0,84.2815,84.4902,84.2815,84.472,23722.0
2015-12-01 11:30:00,93.06,93.13,92.95,92.95,12317.0,84.4448,84.5083,84.345,84.345,12317.0
2015-12-01 11:40:00,92.88,93.02,92.88,93.01,1200.0,84.2815,84.4085,84.2815,84.3995,1200.0
2015-12-01 11:50:00,93.01,93.16,93.01,93.14,5600.0,84.3995,84.5356,84.3995,84.5174,5600.0
2015-12-01 12:00:00,93.17,93.25,93.13,93.18,4696.0,84.5446,84.6172,84.5083,84.5537,4696.0
2015-12-01 12:10:00,93.18,93.25,93.13,93.15,3700.0,84.5537,84.6172,84.5083,84.5265,3700.0
2015-12-01 12:20:00,93.14,93.36,93.14,93.3,3564.0,84.5174,84.7171,84.5174,84.6626,3564.0
2015-12-01 12:30:00,93.31,93.35,93.29,93.3,2619.0,84.6717,84.708,84.6535,84.6626,2619.0
2015-12-01 12:40:00,93.35,93.37,93.3,93.37,3369.0,84.708,84.7261,84.6626,84.7261,3369.0
2015-12-01 12:50:00,93.37,93.37,93.3,93.3,2989.0,84.7261,84.7261,84.6626,84.6626,2989.0
2015-12-01 13:00:00,93.3,93.3,93.22,93.22,3476.0,84.6626,84.6626,84.59,84.59,3476.0
2015-12-01 13:10:00,93.2,93.29,93.19,93.24,7000.0,84.5719,84.6535,84.5628,84.6082,7000.0
2015-12-01 13:20:00,93.24,93.24,93.13,93.17,5584.0,84.6082,84.6082,84.5083,84.5446,5584.0
2015-12-01 13:30:00,93.12,93.12,92.94,93.05,7198.0,84.4993,84.4993,84.3359,84.4358,7198.0
2015-12-01 13:40:00,93.04,93.14,93.04,93.13,4700.0,84.4267,84.5174,84.4267,84.5083,4700.0
2015-12-01 13:50:00,93.09,93.22,93.09,93.11,2024.0,84.472,84.59,84.472,84.4902,2024.0
2015-12-01 14:00:00,93.15,93.23,93.15,93.17,1855.0,84.5265,84.5991,84.5265,84.5446,1855.0
2015-12-01 14:10:00,93.21,93.24,93.12,93.18,10333.0,84.5809,84.6082,84.4993,84.5537,10333.0
2015-12-01 14:20:00,93.18,93.39,93.18,93.19,9045.0,84.5537,84.7443,84.5537,84.5628,9045.0
2015-12-01 14:30:00,93.25,93.25,93.18,93.21,3729.0,84.6172,84.6172,84.5537,84.5809,3729.0
2015-12-01 14:40:00,93.23,93.27,93.18,93.2,4163.0,84.5991,84.6354,84.5537,84.5719,4163.0
2015-12-01 14:50:00,93.18,93.28,93.11,93.11,4100.0,84.5537,84.6445,84.4902,84.4902,4100.0
2015-12-01 15:00:00,93.08,93.22,93.08,93.22,3305.0,84.463,84.59,84.463,84.59,3305.0
2015-12-01 15:10:00,93.23,93.3,93.16,93.21,7380.0,84.5991,84.6626,84.5356,84.5809,7380.0
2015-12-01 15:20:00,93.25,93.35,93.25,93.31,22137.0,84.6172,84.708,84.6172,84.6717,22137.0
2015-12-01 15:30:00,93.32,93.34,93.18,93.34,17475.0,84.6808,84.6989,84.5537,84.6989,17475.0
2015-12-01 15:40:00,93.31,93.35,93.26,93.3,10347.0,84.6717,84.708,84.6263,84.6626,10347.0
2015-12-01 15:50:00,93.3,93.51,93.23,93.24,91458.0,84.6626,84.8532,84.5991,84.6082,91458.0
2015-12-02 09:30:00,93.35,93.36,93.08,93.22,16286.0,84.708,84.7171,84.463,84.59,16286.0
2015-12-02 09:40:00,93.23,93.3,93.12,93.12,8452.0,84.5991,84.6626,84.4993,84.4993,8452.0
2015-12-02 09:50:00,93.09,93.31,93.06,93.31,2466.0,84.472,84.6717,84.4448,84.6717,2466.0
2015-12-02 10:00:00,93.37,93.43,93.25,93.32,7500.0,84.7261,84.7806,84.6172,84.6808,7500.0
2015-12-02 10:10:00,93.26,93.44,93.23,93.24,18095.0,84.6263,84.7896,84.5991,84.6082,18095.0
2015-12-02 10:20:00,93.31,93.32,93.11,93.11,8472.0,84.6717,84.6808,84.4902,84.4902,8472.0
2015-12-02 10:30:00,93.09,93.21,92.99,93.21,5728.0,84.472,84.5809,84.3813,84.5809,5728.0
2015-12-02 10:40:00,93.23,93.35,93.17,93.17,11224.0,84.5991,84.708,84.5446,84.5446,11224.0
2015-12-02 10:50:00,93.17,93.22,93.02,93.07,8600.0,84.5446,84.59,84.4085,84.4539,8600.0
2015-12-02 11:00:00,93.07,93.12,92.96,93.11,10450.0,84.4539,84.4993,84.3541,84.4902,10450.0
2015-12-02 11:10:00,93.1,93.12,92.95,92.99,5130.0,84.4811,84.4993,84.345,84.3813,5130.0
2015-12-02 11:20:00,92.99,92.99,92.83,92.9,7150.0,84.3813,84.3813,84.2361,84.2996,7150.0
2015-12-02 11:30:00,92.85,92.89,92.8,92.85,1700.0,84.2543,84.2906,84.2089,84.2543,1700.0
2015-12-02 11:40:00,92.89,92.89,92.71,92.82,2074.0,84.2906,84.2906,84.1272,84.227,2074.0
2015-12-02 11:50:00,92.88,93.06,92.87,92.9,4200.0,84.2815,84.4448,84.2724,84.2996,4200.0
2015-12-02 12:00:00,92.93,93.01,92.86,92.95,15394.0,84.3269,84.3995,84.2633,84.345,15394.0
2015-12-02 12:10:00,92.92,92.97,92.82,92.82,5300.0,84.3178,84.3632,84.227,84.227,5300.0
2015-12-02 12:20:00,92.84,93.0,92.77,92.97,4700.0,84.2452,84.3904,84.1817,84.3632,4700.0
2015-12-02 12:30:00,92.96,93.05,92.91,93.04,3636.0,84.3541,84.4358,84.3087,84.4267,3636.0
2015-12-02 12:40:00,93.03,93.13,92.97,93.09,30130.0,84.4176,84.5083,84.3632,84.472,30130.0
2015-12-02 12:50:00,93.14,93.22,93.0,93.22,8200.0,84.5174,84.59,84.3904,84.59,8200.0
2015-12-02 13:00:00,93.2,93.29,93.06,93.09,3100.0,84.5719,84.6535,84.4448,84.472,3100.0
2015-12-02 13:10:00,93.07,93.08,92.97,93.0,3999.0,84.4539,84.463,84.3632,84.3904,3999.0
2015-12-02 13:20:00,93.04,93.08,92.98,93.02,5000.0,84.4267,84.463,84.3722,84.4085,5000.0
2015-12-02 13:30:00,93.05,93.05,92.81,92.82,2100.0,84.4358,84.4358,84.218,84.227,2100.0
2015-12-02 13:40:00,92.8,92.89,92.7,92.72,2400.0,84.2089,84.2906,84.1182,84.1363,2400.0
2015-12-02 13:50:00,92.77,92.85,92.67,92.84,14193.0,84.1817,84.2543,84.0909,84.2452,14193.0
2015-12-02 14:00:00,92.85,92.85,92.62,92.62,14291.0,84.2543,84.2543,84.0456,84.0456,14291.0
2015-12-02 14:10:00,92.64,92.65,92.41,92.45,18109.0,84.0637,84.0728,83.855,83.8913,18109.0
2015-12-02 14:20:00,92.43,92.59,92.43,92.54,5000.0,83.8731,84.0183,83.8731,83.973,5000.0
2015-12-02 14:30:00,92.51,92.55,92.38,92.45,5663.0,83.9457,83.982,83.8278,83.8913,5663.0
2015-12-02 14:40:00,92.43,92.48,92.33,92.33,8248.0,83.8731,83.9185,83.7824,83.7824,8248.0
2015-12-02 14:50:00,92.31,92.48,92.29,92.35,5183.0,83.7643,83.9185,83.7461,83.8006,5183.0
2015-12-02 15:00:00,92.33,92.5,92.33,92.45,3900.0,83.7824,83.9367,83.7824,83.8913,3900.0
2015-12-02 15:10:00,92.49,92.59,92.42,92.57,5110.0,83.9276,84.0183,83.8641,84.0002,5110.0
2015-12-02 15:20:00,92.54,92.62,92.47,92.5,5141.0,83.973,84.0456,83.9094,83.9367,5141.0
2015-12-02 15:30:00,92.46,92.53,92.28,92.36,20579.0,83.9004,83.9639,83.737,83.8096,20579.0
2015-12-02 15:40:00,92.4,92.46,92.28,92.28,10541.0,83.8459,83.9004,83.737,83.737,10541.0
2015-12-02 15:50:00,92.23,92.36,92.02,92.28,75246.0,83.6917,83.8096,83.5011,83.737,75246.0
2015-12-03 09:30:00,92.98,93.08,92.59,92.71,19268.0,84.3722,84.463,84.0183,84.1272,19268.0
2015-12-03 09:40:00,92.64,92.68,92.23,92.32,31820.0,84.0637,84.1,83.6917,83.7733,31820.0
2015-12-03 09:50:00,92.35,92.51,92.08,92.42,23841.0,83.8006,83.9457,83.5556,83.8641,23841.0
2015-12-03 10:00:00,92.42,92.54,92.07,92.13,69819.0,83.8641,83.973,83.5465,83.6009,69819.0
2015-12-03 10:10:00,92.14,92.41,91.88,92.35,53759.0,83.61,83.855,83.3741,83.8006,53759.0
2015-12-03 10:20:00,92.25,92.5,92.04,92.36,9987.0,83.7098,83.9367,83.5193,83.8096,9987.0
2015-12-03 10:30:00,92.19,92.28,91.88,91.91,12738.0,83.6554,83.737,83.3741,83.4013,12738.0
2015-12-03 10:40:00,91.87,92.03,91.78,91.95,13971.0,83.365,83.5102,83.2833,83.4376,13971.0
2015-12-03 10:50:00,91.94,92.22,91.9,92.03,20708.0,83.4285,83.6826,83.3922,83.5102,20708.0
2015-12-03 11:00:00,91.93,92.09,91.84,91.97,13820.0,83.4194,83.5646,83.3378,83.4557,13820.0
2015-12-03 11:10:00,92.0,92.33,91.98,92.21,16404.0,83.483,83.7824,83.4648,83.6735,16404.0
2015-12-03 11:20:00,92.13,92.15,91.89,92.01,12175.0,83.6009,83.6191,83.3831,83.492,12175.0
2015-12-03 11:30:00,92.06,92.07,91.68,91.77,15256.0,83.5374,83.5465,83.1926,83.2743,15256.0
2015-12-03 11:40:00,91.76,91.76,91.37,91.42,11498.0,83.2652,83.2652,82.9113,82.9567,11498.0
2015-12-03 11:50:00,91.42,91.42,91.28,91.29,9400.0,82.9567,82.9567,82.8296,82.8387,9400.0
2015-12-03 12:00:00,91.3,91.46,91.25,91.25,10984.0,82.8478,82.9929,82.8024,82.8024,10984.0
2015-12-03 12:10:00,91.17,91.2,91.01,91.04,17446.0,82.7298,82.757,82.5846,82.6118,17446.0
2015-12-03 12:20:00,91.03,91.03,90.61,90.69,19362.0,82.6028,82.6028,82.2216,82.2942,19362.0
2015-12-03 12:30:00,90.76,90.88,90.68,90.87,10974.0,82.3578,82.4666,82.2852,82.4576,10974.0
2015-12-03 12:40:00,90.87,91.02,90.75,90.95,6929.0,82.4576,82.5937,82.3487,82.5302,6929.0
2015-12-03 12:50:00,90.94,91.02,90.78,90.87,13965.0,82.5211,82.5937,82.3759,82.4576,13965.0
2015-12-03 13:00:00,90.83,90.87,90.61,90.79,5400.0,82.4213,82.4576,82.2216,82.385,5400.0
2015-12-03 13:10:00,90.8,91.02,90.78,91.02,5294.0,82.394,82.5937,82.3759,82.5937,5294.0
2015-12-03 13:20:00,91.03,91.25,91.0,91.13,9500.0,82.6028,82.8024,82.5755,82.6935,9500.0
2015-12-03 13:30:00,91.14,91.18,91.04,91.05,13556.0,82.7026,82.7389,82.6118,82.6209,13556.0
2015-12-03 13:40:00,91.03,91.08,90.74,90.75,7700.0,82.6028,82.6481,82.3396,82.3487,7700.0
2015-12-03 13:50:00,90.8,90.81,90.6,90.64,8100.0,82.394,82.4031,82.2126,82.2489,8100.0
2015-12-03 14:00:00,90.61,90.62,90.47,90.48,16968.0,82.2216,82.2307,82.0946,82.1037,16968.0
2015-12-03 14:10:00,90.49,90.68,90.49,90.62,8652.0,82.1127,82.2852,82.1127,82.2307,8652.0
2015-12-03 14:20:00,90.65,90.65,90.48,90.53,9836.0,82.2579,82.2579,82.1037,82.149,9836.0
2015-12-03 14:30:00,90.56,90.56,90.44,90.44,11063.0,82.1763,82.1763,82.0674,82.0674,11063.0
2015-12-03 14:40:00,90.48,90.52,90.35,90.42,10804.0,82.1037,82.14,81.9857,82.0492,10804.0
2015-12-03 14:50:00,90.5,90.7,90.42,90.66,12246.0,82.1218,82.3033,82.0492,82.267,12246.0
2015-12-03 15:00:00,90.7,90.92,90.64,90.78,41683.0,82.3033,82.5029,82.2489,82.3759,41683.0
2015-12-03 15:10:00,90.76,90.79,90.63,90.66,16062.0,82.3578,82.385,82.2398,82.267,16062.0
2015-12-03 15:20:00,90.68,90.79,90.64,90.71,13775.0,82.2852,82.385,82.2489,82.3124,13775.0
2015-12-03 15:30:00,90.66,90.79,90.42,90.76,23424.0,82.267,82.385,82.0492,82.3578,23424.0
2015-12-03 15:40:00,90.75,90.85,90.67,90.85,31022.0,82.3487,82.4394,82.2761,82.4394,31022.0
2015-12-03 15:50:00,90.82,91.0,90.73,90.97,59769.0,82.4122,82.5755,82.3305,82.5483,59769.0
2015-12-04 09:30:00,91.37,91.5,91.19,91.39,56146.0,82.9113,83.0292,82.7479,82.9294,56146.0
2015-12-04 09:40:00,91.43,91.79,91.41,91.79,69996.0,82.9657,83.2924,82.9476,83.2924,69996.0
2015-12-04 09:50:00,91.67,91.91,91.65,91.65,49930.0,83.1835,83.4013,83.1654,83.1654,49930.0
2015-12-04 10:00:00,91.79,91.84,91.52,91.58,18874.0,83.2924,83.3378,83.0474,83.1018,18874.0
2015-12-04 10:10:00,91.56,91.81,91.55,91.81,22006.0,83.0837,83.3105,83.0746,83.3105,22006.0
2015-12-04 10:20:00,91.82,92.13,91.82,92.1,34767.0,83.3196,83.6009,83.3196,83.5737,34767.0
2015-12-04 10:30:00,92.11,92.22,91.96,92.18,15924.0,83.5828,83.6826,83.4467,83.6463,15924.0
2015-12-04 10:40:00,92.18,92.18,91.98,92.06,31274.0,83.6463,83.6463,83.4648,83.5374,31274.0
2015-12-04 10:50:00,92.05,92.06,91.87,91.96,16640.0,83.5283,83.5374,83.365,83.4467,16640.0
2015-12-04 11:00:00,91.98,92.05,91.8,91.8,16508.0,83.4648,83.5283,83.3015,83.3015,16508.0
2015-12-04 11:10:00,91.77,91.79,91.57,91.64,16104.0,83.2743,83.2924,83.0928,83.1563,16104.0
2015-12-04 11:20:00,91.66,91.69,91.36,91.38,10628.0,83.1744,83.2017,82.9022,82.9204,10628.0
2015-12-04 11:30:00,91.4,91.46,91.33,91.4,6500.0,82.9385,82.9929,82.875,82.9385,6500.0
2015-12-04 11:40:00,91.36,91.38,91.18,91.22,3000.0,82.9022,82.9204,82.7389,82.7752,3000.0
2015-12-04 11:50:00,91.25,91.33,91.21,91.33,2500.0,82.8024,82.875,82.7661,82.875,2500.0
2015-12-04 12:00:00,91.27,91.27,91.07,91.19,4800.0,82.8205,82.8205,82.6391,82.7479,4800.0
2015-12-04 12:10:00,91.2,91.41,91.2,91.22,9770.0,82.757,82.9476,82.757,82.7752,9770.0
2015-12-04 12:20:00,91.25,91.43,91.25,91.33,5069.0,82.8024,82.9657,82.8024,82.875,5069.0
2015-12-04 12:30:00,91.36,91.66,91.36,91.64,3950.0,82.9022,83.1744,82.9022,83.1563,3950.0
2015-12-04 12:40:00,91.69,91.87,91.68,91.86,5211.0,83.2017,83.365,83.1926,83.3559,5211.0
2015-12-04 12:50:00,91.86,92.03,91.84,91.98,13062.0,83.3559,83.5102,83.3378,83.4648,13062.0
2015-12-04 13:00:00,91.98,92.22,91.98,92.22,14763.0,83.4648,83.6826,83.4648,83.6826,14763.0
2015-12-04 13:10:00,92.24,92.26,92.15,92.22,12500.0,83.7007,83.7189,83.6191,83.6826,12500.0
2015-12-04 13:20:00,92.24,92.26,92.18,92.25,6300.0,83.7007,83.7189,83.6463,83.7098,6300.0
2015-12-04 13:30:00,92.26,92.26,92.15,92.19,7397.0,83.7189,83.7189,83.6191,83.6554,7397.0
2015-12-04 13:40:00,92.2,92.24,92.06,92.07,12832.0,83.6644,83.7007,83.5374,83.5465,12832.0
2015-12-04 13:50:00,92.08,92.09,91.99,92.04,36599.0,83.5556,83.5646,83.4739,83.5193,36599.0
2015-12-04 14:00:00,92.04,92.08,92.0,92.03,22631.0,83.5193,83.5556,83.483,83.5102,22631.0
2015-12-04 14:10:00,92.01,92.08,91.81,91.83,10090.0,83.492,83.5556,83.3105,83.3287,10090.0
2015-12-04 14:20:00,91.85,91.96,91.73,91.9,9950.0,83.3468,83.4467,83.238,83.3922,9950.0
2015-12-04 14:30:00,91.94,91.95,91.8,91.8,6801.0,83.4285,83.4376,83.3015,83.3015,6801.0
2015-12-04 14:40:00,91.8,91.92,91.78,91.92,14227.0,83.3015,83.4104,83.2833,83.4104,14227.0
2015-12-04 14:50:00,91.91,92.04,91.9,92.0,17717.0,83.4013,83.5193,83.3922,83.483,17717.0
2015-12-04 15:00:00,92.0,92.02,91.86,92.0,10075.0,83.483,83.5011,83.3559,83.483,10075.0
2015-12-04 15:10:00,91.98,92.04,91.94,91.99,8700.0,83.4648,83.5193,83.4285,83.4739,8700.0
2015-12-04 15:20:00,91.99,92.01,91.83,91.99,19410.0,83.4739,83.492,83.3287,83.4739,19410.0
2015-12-04 15:30:00,91.99,91.99,91.87,91.89,22510.0,83.4739,83.4739,83.365,83.3831,22510.0
2015-12-04 15:40:00,91.89,92.03,91.89,92.02,40582.0,83.3831,83.5102,83.3831,83.5011,40582.0
2015-12-04 15:50:00,92.02,92.06,91.97,92.02,88168.0,83.5011,83.5374,83.4557,83.5011,88168.0
2015-12-07 09:30:00,92.25,92.27,91.99,92.15,41233.0,83.7098,83.728,83.4739,83.6191,41233.0
2015-12-07 09:40:00,92.13,92.13,91.91,91.97,32564.0,83.6009,83.6009,83.4013,83.4557,32564.0
2015-12-07 09:50:00,91.94,92.09,91.9,92.0,24916.0,83.4285,83.5646,83.3922,83.483,24916.0
2015-12-07 10:00:00,91.99,92.01,91.72,91.77,12796.0,83.4739,83.492,83.2289,83.2743,12796.0
2015-12-07 10:10:00,91.8,92.05,91.75,92.05,17624.0,83.3015,83.5283,83.2561,83.5283,17624.0
2015-12-07 10:20:00,92.05,92.06,91.95,92.0,11284.0,83.5283,83.5374,83.4376,83.483,11284.0
2015-12-07 10:30:00,91.97,92.01,91.88,91.98,12966.0,83.4557,83.492,83.3741,83.4648,12966.0
2015-12-07 10:40:00,91.95,91.97,91.85,91.9,14630.0,83.4376,83.4557,83.3468,83.3922,14630.0
2015-12-07 10:50:00,91.91,92.08,91.85,92.05,14964.0,83.4013,83.5556,83.3468,83.5283,14964.0
2015-12-07 11:00:00,92.03,92.08,91.9,92.06,17654.0,83.5102,83.5556,83.3922,83.5374,17654.0
2015-12-07 11:10:00,92.08,92.13,91.72,91.74,12861.0,83.5556,83.6009,83.2289,83.247,12861.0
2015-12-07 11:20:00,91.77,91.78,91.62,91.67,9927.0,83.2743,83.2833,83.1381,83.1835,9927.0
2015-12-07 11:30:00,91.71,91.79,91.7,91.75,7288.0,83.2198,83.2924,83.2107,83.2561,7288.0
2015-12-07 11:40:00,91.76,91.79,91.7,91.75,12181.0,83.2652,83.2924,83.2107,83.2561,12181.0
2015-12-07 11:50:00,91.75,91.78,91.68,91.69,24390.0,83.2561,83.2833,83.1926,83.2017,24390.0
2015-12-07 12:00:00,91.69,91.76,91.67,91.75,12183.0,83.2017,83.2652,83.1835,83.2561,12183.0
2015-12-07 12:10:00,91.73,91.75,91.66,91.73,15206.0,83.238,83.2561,83.1744,83.238,15206.0
2015-12-07 12:20:00,91.73,91.75,91.6,91.61,10656.0,83.238,83.2561,83.12,83.1291,10656.0
2015-12-07 12:30:00,91.59,91.6,91.42,91.44,4218.0,83.1109,83.12,82.9567,82.9748,4218.0
2015-12-07 12:40:00,91.45,91.46,91.34,91.34,8303.0,82.9839,82.9929,82.8841,82.8841,8303.0
2015-12-07 12:50:00,91.35,91.36,91.26,91.35,6597.0,82.8931,82.9022,82.8115,82.8931,6597.0
2015-12-07 13:00:00,91.34,91.52,91.3,91.52,2500.0,82.8841,83.0474,82.8478,83.0474,2500.0
2015-12-07 13:10:00,91.55,91.55,91.4,91.48,3100.0,83.0746,83.0746,82.9385,83.0111,3100.0
2015-12-07 13:20:00,91.48,91.51,91.42,91.44,3200.0,83.0111,83.0383,82.9567,82.9748,3200.0
2015-12-07 13:30:00,91.45,91.45,91.34,91.37,3850.0,82.9839,82.9839,82.8841,82.9113,3850.0
2015-12-07 13:40:00,91.34,91.34,91.2,91.23,2597.0,82.8841,82.8841,82.757,82.7842,2597.0
2015-12-07 13:50:00,91.27,91.39,91.22,91.39,3800.0,82.8205,82.9294,82.7752,82.9294,3800.0
2015-12-07 14:00:00,91.38,91.46,91.33,91.33,14878.0,82.9204,82.9929,82.875,82.875,14878.0
2015-12-07 14:10:00,91.37,91.41,91.29,91.34,17057.0,82.9113,82.9476,82.8387,82.8841,17057.0
2015-12-07 14:20:00,91.36,91.38,91.29,91.38,3900.0,82.9022,82.9204,82.8387,82.9204,3900.0
2015-12-07 14:30:00,91.39,91.41,91.26,91.36,8832.0,82.9294,82.9476,82.8115,82.9022,8832.0
2015-12-07 14:40:00,91.32,91.34,91.21,91.23,2700.0,82.8659,82.8841,82.7661,82.7842,2700.0
2015-12-07 14:50:00,91.28,91.33,91.28,91.31,2121.0,82.8296,82.875,82.8296,82.8568,2121.0
2015-12-07 15:00:00,91.26,91.29,91.14,91.28,3902.0,82.8115,82.8387,82.7026,82.8296,3902.0
2015-12-07 15:10:00,91.23,91.26,91.17,91.25,4862.0,82.7842,82.8115,82.7298,82.8024,4862.0
2015-12-07 15:20:00,91.27,91.35,91.18,91.28,14413.0,82.8205,82.8931,82.7389,82.8296,14413.0
2015-12-07 15:30:00,91.29,91.38,91.21,91.26,13268.0,82.8387,82.9204,82.7661,82.8115,13268.0
2015-12-07 15:40:00,91.27,91.4,91.24,91.39,20276.0,82.8205,82.9385,82.7933,82.9294,20276.0
2015-12-07 15:50:00,91.38,91.38,91.19,91.32,88875.0,82.9204,82.9204,82.7479,82.8659,88875.0
2015-12-08 09:30:00,90.13,90.19,89.77,90.14,53620.0,81.7861,81.8405,81.4594,81.7951,53620.0
2015-12-08 09:40:00,90.12,90.22,89.99,90.16,24776.0,81.777,81.8677,81.659,81.8133,24776.0
2015-12-08 09:50:00,90.16,90.24,90.06,90.11,12141.0,81.8133,81.8859,81.7226,81.7679,12141.0
2015-12-08 10:00:00,90.13,90.36,90.12,90.18,11063.0,81.7861,81.9948,81.777,81.8314,11063.0
2015-12-08 10:10:00,90.23,90.23,89.75,89.79,7136.0,81.8768,81.8768,81.4413,81.4776,7136.0
2015-12-08 10:20:00,89.73,89.79,89.66,89.72,11602.0,81.4231,81.4776,81.3596,81.414,11602.0
2015-12-08 10:30:00,89.71,90.28,89.64,90.18,12275.0,81.405,81.9222,81.3414,81.8314,12275.0
2015-12-08 10:40:00,90.22,90.33,90.14,90.21,14960.0,81.8677,81.9676,81.7951,81.8587,14960.0
2015-12-08 10:50:00,90.16,90.24,90.09,90.19,4950.0,81.8133,81.8859,81.7498,81.8405,4950.0
2015-12-08 11:00:00,90.26,90.36,90.19,90.28,5706.0,81.904,81.9948,81.8405,81.9222,5706.0
2015-12-08 11:10:00,90.25,90.3,90.13,90.28,9798.0,81.895,81.9403,81.7861,81.9222,9798.0
2015-12-08 11:20:00,90.3,90.35,90.12,90.15,5651.0,81.9403,81.9857,81.777,81.8042,5651.0
2015-12-08 11:30:00,90.14,90.14,89.95,89.95,6466.0,81.7951,81.7951,81.6227,81.6227,6466.0
2015-12-08 11:40:00,89.98,90.0,89.96,90.0,400.0,81.65,81.6681,81.6318,81.6681,400.0
2015-12-08 11:50:00,89.98,90.06,89.91,90.06,3714.0,81.65,81.7226,81.5864,81.7226,3714.0
2015-12-08 12:00:00,89.99,89.99,89.78,89.84,1650.0,81.659,81.659,81.4685,81.5229,1650.0
2015-12-08 12:10:00,89.8,89.87,89.67,89.68,3850.0,81.4866,81.5501,81.3687,81.3777,3850.0
2015-12-08 12:20:00,89.72,89.85,89.72,89.85,1800.0,81.414,81.532,81.414,81.532,1800.0
2015-12-08 12:30:00,89.87,89.87,89.76,89.82,1200.0,81.5501,81.5501,81.4503,81.5048,1200.0
2015-12-08 12:40:00,89.81,89.85,89.72,89.8,700.0,81.4957,81.532,81.414,81.4866,700.0
2015-12-08 12:50:00,89.76,89.94,89.76,89.89,3232.0,81.4503,81.6137,81.4503,81.5683,3232.0
2015-12-08 13:00:00,89.91,89.97,89.87,89.87,5572.0,81.5864,81.6409,81.5501,81.5501,5572.0
2015-12-08 13:10:00,89.9,90.01,89.81,89.81,3556.0,81.5774,81.6772,81.4957,81.4957,3556.0
2015-12-08 13:20:00,89.83,90.0,89.75,90.0,8993.0,81.5138,81.6681,81.4413,81.6681,8993.0
2015-12-08 13:30:00,90.01,90.13,89.98,90.05,6600.0,81.6772,81.7861,81.65,81.7135,6600.0
2015-12-08 13:40:00,90.04,90.18,90.0,90.17,5650.0,81.7044,81.8314,81.6681,81.8224,5650.0
2015-12-08 13:50:00,90.13,90.26,90.08,90.21,8200.0,81.7861,81.904,81.7407,81.8587,8200.0
2015-12-08 14:00:00,90.21,90.53,90.21,90.53,4990.0,81.8587,82.149,81.8587,82.149,4990.0
2015-12-08 14:10:00,90.53,90.62,90.47,90.58,14822.0,82.149,82.2307,82.0946,82.1944,14822.0
2015-12-08 14:20:00,90.61,90.68,90.49,90.6,7730.0,82.2216,82.2852,82.1127,82.2126,7730.0
2015-12-08 14:30:00,90.71,90.71,90.58,90.66,4110.0,82.3124,82.3124,82.1944,82.267,4110.0
2015-12-08 14:40:00,90.64,90.77,90.61,90.72,5040.0,82.2489,82.3668,82.2216,82.3215,5040.0
2015-12-08 14:50:00,90.74,90.83,90.6,90.61,5525.0,82.3396,82.4213,82.2126,82.2216,5525.0
2015-12-08 15:00:00,90.59,90.6,90.43,90.44,6297.0,82.2035,82.2126,82.0583,82.0674,6297.0
2015-12-08 15:10:00,90.49,90.51,90.3,90.35,22575.0,82.1127,82.1309,81.9403,81.9857,22575.0
2015-12-08 15:20:00,90.3,90.45,90.28,90.31,7405.0,81.9403,82.0765,81.9222,81.9494,7405.0
2015-12-08 15:30:00,90.3,90.44,90.21,90.37,10550.0,81.9403,82.0674,81.8587,82.0039,10550.0
2015-12-08 15:40:00,90.37,90.43,90.27,90.42,13105.0,82.0039,82.0583,81.9131,82.0492,13105.0
2015-12-08 15:50:00,90.41,90.54,90.36,90.53,42332.0,82.0402,82.1581,81.9948,82.149,42332.0
2015-12-09 09:30:00,89.97,90.38,89.91,90.32,37963.0,81.6409,82.0129,81.5864,81.9585,37963.0
2015-12-09 09:40:00,90.32,90.55,90.28,90.55,18032.0,81.9585,82.1672,81.9222,82.1672,18032.0
2015-12-09 09:50:00,90.59,90.59,90.27,90.34,14774.0,82.2035,82.2035,81.9131,81.9766,14774.0
2015-12-09 10:00:00,90.34,90.69,90.19,90.69,18570.0,81.9766,82.2942,81.8405,82.2942,18570.0
2015-12-09 10:10:00,90.73,90.83,90.61,90.64,13203.0,82.3305,82.4213,82.2216,82.2489,13203.0
2015-12-09 10:20:00,90.65,90.66,90.49,90.55,65634.0,82.2579,82.267,82.1127,82.1672,65634.0
2015-12-09 10:30:00,90.56,90.81,90.52,90.76,24945.0,82.1763,82.4031,82.14,82.3578,24945.0
2015-12-09 10:40:00,90.76,91.02,90.69,90.97,5700.0,82.3578,82.5937,82.2942,82.5483,5700.0
2015-12-09 10:50:00,90.96,90.98,90.79,90.85,6634.0,82.5392,82.5574,82.385,82.4394,6634.0
2015-12-09 11:00:00,90.87,90.91,90.79,90.79,4100.0,82.4576,82.4939,82.385,82.385,4100.0
2015-12-09 11:10:00,90.81,90.84,90.62,90.67,7650.0,82.4031,82.4303,82.2307,82.2761,7650.0
2015-12-09 11:20:00,90.59,90.68,90.55,90.64,5248.0,82.2035,82.2852,82.1672,82.2489,5248.0
2015-12-09 11:30:00,90.66,90.73,90.43,90.56,26673.0,82.267,82.3305,82.0583,82.1763,26673.0
2015-12-09 11:40:00,90.53,90.58,90.25,90.28,10957.0,82.149,82.1944,81.895,81.9222,10957.0
2015-12-09 11:50:00,90.25,90.39,90.22,90.3,2800.0,81.895,82.022,81.8677,81.9403,2800.0
2015-12-09 12:00:00,90.22,90.32,90.14,90.14,3300.0,81.8677,81.9585,81.7951,81.7951,3300.0
2015-12-09 12:10:00,90.08,90.11,89.79,89.81,3000.0,81.7407,81.7679,81.4776,81.4957,3000.0
2015-12-09 12:20:00,89.78,89.8,89.64,89.68,6883.0,81.4685,81.4866,81.3414,81.3777,6883.0
2015-12-09 12:30:00,89.62,89.64,89.4,89.4,3300.0,81.3233,81.3414,81.1237,81.1237,3300.0
2015-12-09 12:40:00,89.34,89.55,89.28,89.5,4505.0,81.0692,81.2598,81.0148,81.2144,4505.0
2015-12-09 12:50:00,89.48,89.59,89.31,89.31,8758.0,81.1963,81.2961,81.042,81.042,8758.0
2015-12-09 13:00:00,89.41,89.57,89.38,89.55,5096.0,81.1327,81.2779,81.1055,81.2598,5096.0
2015-12-09 13:10:00,89.55,89.88,89.5,89.64,21777.0,81.2598,81.5592,81.2144,81.3414,21777.0
2015-12-09 13:20:00,89.59,89.7,89.42,89.51,5434.0,81.2961,81.3959,81.1418,81.2235,5434.0
2015-12-09 13:30:00,89.58,89.64,89.44,89.63,4370.0,81.287,81.3414,81.16,81.3324,4370.0
2015-12-09 13:40:00,89.64,89.8,89.62,89.8,17400.0,81.3414,81.4866,81.3233,81.4866,17400.0
2015-12-09 13:50:00,89.9,90.05,89.84,89.97,15411.0,81.5774,81.7135,81.5229,81.6409,15411.0
2015-12-09 14:00:00,89.96,90.06,89.93,89.95,11666.0,81.6318,81.7226,81.6046,81.6227,11666.0
2015-12-09 14:10:00,89.95,90.03,89.83,89.84,4722.0,81.6227,81.6953,81.5138,81.5229,4722.0
2015-12-09 14:20:00,89.74,89.75,89.61,89.69,5315.0,81.4322,81.4413,81.3142,81.3868,5315.0
2015-12-09 14:30:00,89.71,89.84,89.7,89.82,2700.0,81.405,81.5229,81.3959,81.5048,2700.0
2015-12-09 14:40:00,89.83,89.83,89.65,89.65,1900.0,81.5138,81.5138,81.3505,81.3505,1900.0
2015-12-09 14:50:00,89.7,89.83,89.65,89.66,6809.0,81.3959,81.5138,81.3505,81.3596,6809.0
2015-12-09 15:00:00,89.69,89.87,89.69,89.83,5959.0,81.3868,81.5501,81.3868,81.5138,5959.0
2015-12-09 15:10:00,89.78,89.81,89.64,89.72,8100.0,81.4685,81.4957,81.3414,81.414,8100.0
2015-12-09 15:20:00,89.74,89.98,89.74,89.91,11146.0,81.4322,81.65,81.4322,81.5864,11146.0
2015-12-09 15:30:00,89.93,90.14,89.91,89.97,8338.0,81.6046,81.7951,81.5864,81.6409,8338.0
2015-12-09 15:40:00,89.99,90.01,89.74,89.75,9901.0,81.659,81.6772,81.4322,81.4413,9901.0
2015-12-09 15:50:00,89.77,89.89,89.76,89.85,25837.0,81.4594,81.5683,81.4503,81.532,25837.0
2015-12-10 09:30:00,89.7,90.03,89.59,89.94,28620.0,81.3959,81.6953,81.2961,81.6137,28620.0
2015-12-10 09:40:00,89.94,90.26,89.94,90.07,18481.0,81.6137,81.904,81.6137,81.7316,18481.0
2015-12-10 09:50:00,90.06,90.07,89.91,89.94,4277.0,81.7226,81.7316,81.5864,81.6137,4277.0
2015-12-10 10:00:00,89.9,90.05,89.7,89.75,4196.0,81.5774,81.7135,81.3959,81.4413,4196.0
2015-12-10 10:10:00,89.68,89.71,89.44,89.53,6645.0,81.3777,81.405,81.16,81.2416,6645.0
2015-12-10 10:20:00,89.59,89.7,89.53,89.61,12263.0,81.2961,81.3959,81.2416,81.3142,12263.0
2015-12-10 10:30:00,89.6,89.66,89.34,89.41,11155.0,81.3051,81.3596,81.0692,81.1327,11155.0
2015-12-10 10:40:00,89.39,89.46,89.31,89.33,19785.0,81.1146,81.1781,81.042,81.0601,19785.0
2015-12-10 10:50:00,89.33,89.41,89.32,89.39,6298.0,81.0601,81.1327,81.0511,81.1146,6298.0
2015-12-10 11:00:00,89.39,89.47,89.31,89.31,13686.0,81.1146,81.1872,81.042,81.042,13686.0
2015-12-10 11:10:00,89.34,89.35,89.12,89.27,15036.0,81.0692,81.0783,80.8696,81.0057,15036.0
2015-12-10 11:20:00,89.26,89.38,89.08,89.08,7054.0,80.9966,81.1055,80.8333,80.8333,7054.0
2015-12-10 11:30:00,88.97,89.19,88.93,89.07,9264.0,80.7335,80.9331,80.6972,80.8242,9264.0
2015-12-10 11:40:00,89.14,89.17,89.07,89.11,1305.0,80.8877,80.9149,80.8242,80.8605,1305.0
2015-12-10 11:50:00,89.16,89.16,89.01,89.12,4414.0,80.9059,80.9059,80.7698,80.8696,4414.0
2015-12-10 12:00:00,89.12,89.31,89.11,89.27,5740.0,80.8696,81.042,80.8605,81.0057,5740.0
2015-12-10 12:10:00,89.25,89.25,89.05,89.07,8662.0,80.9875,80.9875,80.8061,80.8242,8662.0
2015-12-10 12:20:00,89.09,89.21,89.05,89.1,20986.0,80.8424,80.9512,80.8061,80.8514,20986.0
2015-12-10 12:30:00,89.11,89.11,88.99,89.05,8156.0,80.8605,80.8605,80.7516,80.8061,8156.0
2015-12-10 12:40:00,89.03,89.14,89.01,89.11,6975.0,80.7879,80.8877,80.7698,80.8605,6975.0
2015-12-10 12:50:00,89.22,89.4,89.18,89.38,4872.0,80.9603,81.1237,80.924,81.1055,4872.0
2015-12-10 13:00:00,89.36,89.36,89.29,89.3,700.0,81.0874,81.0874,81.0238,81.0329,700.0
2015-12-10 13:10:00,89.37,89.44,89.34,89.36,6922.0,81.0964,81.16,81.0692,81.0874,6922.0
2015-12-10 13:20:00,89.35,89.42,89.32,89.35,1300.0,81.0783,81.1418,81.0511,81.0783,1300.0
2015-12-10 13:30:00,89.39,89.46,89.31,89.44,8794.0,81.1146,81.1781,81.042,81.16,8794.0
2015-12-10 13:40:00,89.47,89.47,89.28,89.33,2040.0,81.1872,81.1872,81.0148,81.0601,2040.0
2015-12-10 13:50:00,89.31,89.35,89.22,89.22,1304.0,81.042,81.0783,80.9603,80.9603,1304.0
2015-12-10 14:00:00,89.23,89.37,89.23,89.34,1131.0,80.9694,81.0964,80.9694,81.0692,1131.0
2015-12-10 14:10:00,89.39,89.5,89.28,89.46,9100.0,81.1146,81.2144,81.0148,81.1781,9100.0
2015-12-10 14:20:00,89.48,89.68,89.46,89.67,6384.0,81.1963,81.3777,81.1781,81.3687,6384.0
2015-12-10 14:30:00,89.72,89.79,89.61,89.64,3945.0,81.414,81.4776,81.3142,81.3414,3945.0
2015-12-10 14:40:00,89.66,89.76,89.65,89.74,15267.0,81.3596,81.4503,81.3505,81.4322,15267.0
2015-12-10 14:50:00,89.7,89.7,89.58,89.58,2600.0,81.3959,81.3959,81.287,81.287,2600.0
2015-12-10 15:00:00,89.6,89.6,89.47,89.47,3709.0,81.3051,81.3051,81.1872,81.1872,3709.0
2015-12-10 15:10:00,89.37,89.52,89.36,89.39,18133.0,81.0964,81.2325,81.0874,81.1146,18133.0
2015-12-10 15:20:00,89.39,89.44,89.19,89.4,33407.0,81.1146,81.16,80.9331,81.1237,33407.0
2015-12-10 15:30:00,89.35,89.39,89.15,89.21,9860.0,81.0783,81.1146,80.8968,80.9512,9860.0
2015-12-10 15:40:00,89.23,89.31,89.13,89.18,18283.0,80.9694,81.042,80.8787,80.924,18283.0
2015-12-10 15:50:00,89.16,89.21,89.0,89.12,29346.0,80.9059,80.9512,80.7607,80.8696,29346.0
2015-12-11 09:30:00,87.85,87.98,87.75,87.78,24227.0,79.7172,79.8351,79.6264,79.6536,24227.0
2015-12-11 09:40:00,87.75,87.8,87.55,87.65,13812.0,79.6264,79.6718,79.4449,79.5357,13812.0
2015-12-11 09:50:00,87.62,87.62,87.4,87.54,23263.0,79.5084,79.5084,79.3088,79.4358,23263.0
2015-12-11 10:00:00,87.56,87.77,87.49,87.53,16572.0,79.454,79.6446,79.3905,79.4268,16572.0
2015-12-11 10:10:00,87.53,87.86,87.52,87.79,7687.0,79.4268,79.7262,79.4177,79.6627,7687.0
2015-12-11 10:20:00,87.75,87.89,87.64,87.89,5693.0,79.6264,79.7534,79.5266,79.7534,5693.0
2015-12-11 10:30:00,87.99,88.05,87.83,87.95,10112.0,79.8442,79.8986,79.699,79.8079,10112.0
2015-12-11 10:40:00,87.91,88.02,87.81,87.93,10255.0,79.7716,79.8714,79.6809,79.7897,10255.0
2015-12-11 10:50:00,87.9,87.99,87.84,87.97,8846.0,79.7625,79.8442,79.7081,79.826,8846.0
2015-12-11 11:00:00,87.96,88.12,87.86,88.06,12796.0,79.817,79.9622,79.7262,79.9077,12796.0
2015-12-11 11:10:00,88.02,88.18,88.0,88.06,12664.0,79.8714,80.0166,79.8533,79.9077,12664.0
2015-12-11 11:20:00,88.14,88.28,88.0,88.08,7691.0,79.9803,80.1073,79.8533,79.9259,7691.0
2015-12-11 11:30:00,88.04,88.05,87.81,88.05,4913.0,79.8896,79.8986,79.6809,79.8986,4913.0
2015-12-11 11:40:00,88.0,88.1,87.99,88.09,1100.0,79.8533,79.944,79.8442,79.9349,1100.0
2015-12-11 11:50:00,88.03,88.07,87.85,87.85,1279.0,79.8805,79.9168,79.7172,79.7172,1279.0
2015-12-11 12:00:00,87.88,87.88,87.65,87.65,2520.0,79.7444,79.7444,79.5357,79.5357,2520.0
2015-12-11 12:10:00,87.65,87.65,87.53,87.58,500.0,79.5357,79.5357,79.4268,79.4721,500.0
2015-12-11 12:20:00,87.43,87.53,87.39,87.39,3832.0,79.336,79.4268,79.2997,79.2997,3832.0
2015-12-11 12:30:00,87.45,87.51,87.45,87.51,700.0,79.3542,79.4086,79.3542,79.4086,700.0
2015-12-11 12:40:00,87.51,87.6,87.32,87.59,5900.0,79.4086,79.4903,79.2362,79.4812,5900.0
2015-12-11 12:50:00,87.58,87.7,87.52,87.68,18626.0,79.4721,79.581,79.4177,79.5629,18626.0
2015-12-11 13:00:00,87.8,87.8,87.74,87.76,1500.0,79.6718,79.6718,79.6173,79.6355,1500.0
2015-12-11 13:10:00,87.76,87.97,87.71,87.95,15041.0,79.6355,79.826,79.5901,79.8079,15041.0
2015-12-11 13:20:00,87.93,87.93,87.7,87.77,7700.0,79.7897,79.7897,79.581,79.6446,7700.0
2015-12-11 13:30:00,87.73,87.8,87.71,87.8,7230.0,79.6083,79.6718,79.5901,79.6718,7230.0
2015-12-11 13:40:00,87.82,88.0,87.8,87.88,6998.0,79.6899,79.8533,79.6718,79.7444,6998.0
2015-12-11 13:50:00,87.83,87.92,87.72,87.72,3952.0,79.699,79.7807,79.5992,79.5992,3952.0
2015-12-11 14:00:00,87.73,87.75,87.59,87.65,9832.0,79.6083,79.6264,79.4812,79.5357,9832.0
2015-12-11 14:10:00,87.65,87.8,87.56,87.56,15943.0,79.5357,79.6718,79.454,79.454,15943.0
2015-12-11 14:20:00,87.56,87.58,87.47,87.52,2280.0,79.454,79.4721,79.3723,79.4177,2280.0
2015-12-11 14:30:00,87.54,87.62,87.53,87.58,3378.0,79.4358,79.5084,79.4268,79.4721,3378.0
2015-12-11 14:40:00,87.57,87.65,87.51,87.54,9000.0,79.4631,79.5357,79.4086,79.4358,9000.0
2015-12-11 14:50:00,87.56,87.61,87.52,87.56,8300.0,79.454,79.4994,79.4177,79.454,8300.0
2015-12-11 15:00:00,87.56,87.62,87.44,87.46,12237.0,79.454,79.5084,79.3451,79.3633,12237.0
2015-12-11 15:10:00,87.46,87.49,87.35,87.4,18538.0,79.3633,79.3905,79.2634,79.3088,18538.0
2015-12-11 15:20:00,87.38,87.38,87.24,87.32,13245.0,79.2907,79.2907,79.1636,79.2362,13245.0
2015-12-11 15:30:00,87.32,87.45,87.27,87.31,8061.0,79.2362,79.3542,79.1908,79.2271,8061.0
2015-12-11 15:40:00,87.3,87.32,87.15,87.29,9008.0,79.2181,79.2362,79.082,79.209,9008.0
2015-12-11 15:50:00,87.27,87.36,87.18,87.3,22030.0,79.1908,79.2725,79.1092,79.2181,22030.0
2015-12-14 09:30:00,87.34,87.44,87.13,87.16,46402.0,79.2544,79.3451,79.0638,79.091,46402.0
2015-12-14 09:40:00,87.18,87.18,86.91,87.1,11408.0,79.1092,79.1092,78.8642,79.0366,11408.0
2015-12-14 09:50:00,87.07,87.15,86.78,86.82,14599.0,79.0094,79.082,78.7462,78.7825,14599.0
2015-12-14 10:00:00,86.82,87.16,86.72,87.14,14700.0,78.7825,79.091,78.6918,79.0729,14700.0
2015-12-14 10:10:00,87.11,87.24,86.68,86.94,38104.0,79.0457,79.1636,78.6555,78.8914,38104.0
2015-12-14 10:20:00,86.82,86.87,86.39,86.43,9521.0,78.7825,78.8279,78.3923,78.4286,9521.0
2015-12-14 10:30:00,86.43,86.73,86.43,86.62,14143.0,78.4286,78.7008,78.4286,78.601,14143.0
2015-12-14 10:40:00,86.56,86.69,86.48,86.48,8601.0,78.5466,78.6645,78.474,78.474,8601.0
2015-12-14 10:50:00,86.4,86.51,86.24,86.46,9991.0,78.4014,78.5012,78.2562,78.4558,9991.0
2015-12-14 11:00:00,86.42,86.47,86.17,86.17,16699.0,78.4195,78.4649,78.1927,78.1927,16699.0
2015-12-14 11:10:00,86.14,86.19,85.68,85.81,68048.0,78.1655,78.2108,77.748,77.866,68048.0
2015-12-14 11:20:00,85.9,86.23,85.9,85.96,23060.0,77.9477,78.2471,77.9477,78.0021,23060.0
2015-12-14 11:30:00,85.94,85.94,85.73,85.77,11095.0,77.984,77.984,77.7934,77.8297,11095.0
2015-12-14 11:40:00,85.8,85.94,85.73,85.79,3700.0,77.8569,77.984,77.7934,77.8479,3700.0
2015-12-14 11:50:00,85.81,86.09,85.81,86.09,4400.0,77.866,78.1201,77.866,78.1201,4400.0
2015-12-14 12:00:00,86.14,86.34,86.13,86.34,3000.0,78.1655,78.3469,78.1564,78.3469,3000.0
2015-12-14 12:10:00,86.37,86.46,86.17,86.3,7840.0,78.3742,78.4558,78.1927,78.3106,7840.0
2015-12-14 12:20:00,86.26,86.5,86.16,86.38,4808.0,78.2743,78.4921,78.1836,78.3832,4808.0
2015-12-14 12:30:00,86.36,86.37,86.14,86.14,4865.0,78.3651,78.3742,78.1655,78.1655,4865.0
2015-12-14 12:40:00,86.11,86.18,85.95,85.95,4656.0,78.1382,78.2018,77.993,77.993,4656.0
2015-12-14 12:50:00,85.96,86.35,85.96,86.33,7230.0,78.0021,78.356,78.0021,78.3379,7230.0
2015-12-14 13:00:00,86.33,86.4,86.16,86.37,9275.0,78.3379,78.4014,78.1836,78.3742,9275.0
2015-12-14 13:10:00,86.31,86.34,86.21,86.28,3395.0,78.3197,78.3469,78.229,78.2925,3395.0
2015-12-14 13:20:00,86.28,86.28,86.1,86.13,1700.0,78.2925,78.2925,78.1292,78.1564,1700.0
2015-12-14 13:30:00,86.14,86.36,86.14,86.16,6001.0,78.1655,78.3651,78.1655,78.1836,6001.0
2015-12-14 13:40:00,86.15,86.22,86.07,86.22,4521.0,78.1745,78.238,78.1019,78.238,4521.0
2015-12-14 13:50:00,86.22,86.29,86.17,86.29,2900.0,78.238,78.3016,78.1927,78.3016,2900.0
2015-12-14 14:00:00,86.32,86.33,86.16,86.17,4042.0,78.3288,78.3379,78.1836,78.1927,4042.0
2015-12-14 14:10:00,86.24,86.38,86.24,86.35,3950.0,78.2562,78.3832,78.2562,78.356,3950.0
2015-12-14 14:20:00,86.4,86.4,86.19,86.19,4994.0,78.4014,78.4014,78.2108,78.2108,4994.0
2015-12-14 14:30:00,86.21,86.21,86.12,86.18,3614.0,78.229,78.229,78.1473,78.2018,3614.0
2015-12-14 14:40:00,86.16,86.19,86.06,86.16,8376.0,78.1836,78.2108,78.0929,78.1836,8376.0
2015-12-14 14:50:00,86.14,86.38,86.14,86.31,10829.0,78.1655,78.3832,78.1655,78.3197,10829.0
2015-12-14 15:00:00,86.28,86.29,86.05,86.06,14664.0,78.2925,78.3016,78.0838,78.0929,14664.0
2015-12-14 15:10:00,86.02,86.11,85.96,86.11,12547.0,78.0566,78.1382,78.0021,78.1382,12547.0
2015-12-14 15:20:00,86.08,86.23,86.02,86.2,8538.0,78.111,78.2471,78.0566,78.2199,8538.0
2015-12-14 15:30:00,86.18,86.31,86.15,86.27,17101.0,78.2018,78.3197,78.1745,78.2834,17101.0
2015-12-14 15:40:00,86.23,86.43,86.1,86.4,19089.0,78.2471,78.4286,78.1292,78.4014,19089.0
2015-12-14 15:50:00,86.39,86.51,86.32,86.46,47060.0,78.3923,78.5012,78.3288,78.4558,47060.0
2015-12-15 09:30:00,88.41,89.0,88.25,88.97,107876.0,80.2253,80.7607,80.0801,80.7335,107876.0
2015-12-15 09:40:00,88.95,89.04,88.8,89.0,23441.0,80.7153,80.797,80.5792,80.7607,23441.0
2015-12-15 09:50:00,89.07,89.37,89.04,89.21,13264.0,80.8242,81.0964,80.797,80.9512,13264.0
2015-12-15 10:00:00,89.21,89.46,89.08,89.36,7315.0,80.9512,81.1781,80.8333,81.0874,7315.0
2015-12-15 10:10:00,89.32,89.34,89.06,89.13,13203.0,81.0511,81.0692,80.8151,80.8787,13203.0
2015-12-15 10:20:00,89.12,89.24,89.0,89.17,11743.0,80.8696,80.9785,80.7607,80.9149,11743.0
2015-12-15 10:30:00,89.16,89.2,88.98,89.14,9596.0,80.9059,80.9422,80.7425,80.8877,9596.0
2015-12-15 10:40:00,89.14,89.21,89.11,89.15,14339.0,80.8877,80.9512,80.8605,80.8968,14339.0
2015-12-15 10:50:00,89.15,89.2,89.11,89.11,6300.0,80.8968,80.9422,80.8605,80.8605,6300.0
2015-12-15 11:00:00,89.07,89.14,88.91,89.09,10390.0,80.8242,80.8877,80.679,80.8424,10390.0
2015-12-15 11:10:00,89.09,89.14,88.92,89.11,9928.0,80.8424,80.8877,80.6881,80.8605,9928.0
2015-12-15 11:20:00,89.06,89.28,89.06,89.21,5584.0,80.8151,81.0148,80.8151,80.9512,5584.0
2015-12-15 11:30:00,89.19,89.26,89.13,89.15,7104.0,80.9331,80.9966,80.8787,80.8968,7104.0
2015-12-15 11:40:00,89.15,89.15,88.76,88.77,3036.0,80.8968,80.8968,80.5429,80.552,3036.0
2015-12-15 11:50:00,88.71,88.75,88.66,88.69,6076.0,80.4975,80.5338,80.4522,80.4794,6076.0
2015-12-15 12:00:00,88.67,88.85,88.61,88.83,6603.0,80.4612,80.6246,80.4068,80.6064,6603.0
2015-12-15 12:10:00,88.82,88.85,88.74,88.82,1504.0,80.5974,80.6246,80.5248,80.5974,1504.0
2015-12-15 12:20:00,88.78,88.93,88.78,88.92,2699.0,80.5611,80.6972,80.5611,80.6881,2699.0
2015-12-15 12:30:00,88.88,89.07,88.88,89.04,7515.0,80.6518,80.8242,80.6518,80.797,7515.0
2015-12-15 12:40:00,89.05,89.1,88.96,89.04,3824.0,80.8061,80.8514,80.7244,80.797,3824.0
2015-12-15 12:50:00,89.01,89.15,89.0,89.12,11452.0,80.7698,80.8968,80.7607,80.8696,11452.0
2015-12-15 13:00:00,89.09,89.09,88.97,89.03,3355.0,80.8424,80.8424,80.7335,80.7879,3355.0
2015-12-15 13:10:00,89.0,89.0,88.9,88.92,2207.0,80.7607,80.7607,80.6699,80.6881,2207.0
2015-12-15 13:20:00,88.91,89.05,88.88,88.96,10176.0,80.679,80.8061,80.6518,80.7244,10176.0
2015-12-15 13:30:00,88.96,89.01,88.89,89.0,6042.0,80.7244,80.7698,80.6609,80.7607,6042.0
2015-12-15 13:40:00,88.96,89.0,88.93,88.97,2744.0,80.7244,80.7607,80.6972,80.7335,2744.0
2015-12-15 13:50:00,89.03,89.14,89.03,89.06,8878.0,80.7879,80.8877,80.7879,80.8151,8878.0
2015-12-15 14:00:00,89.01,89.02,88.93,88.93,2000.0,80.7698,80.7788,80.6972,80.6972,2000.0
2015-12-15 14:10:00,88.96,89.05,88.96,89.05,7064.0,80.7244,80.8061,80.7244,80.8061,7064.0
2015-12-15 14:20:00,89.04,89.13,89.0,89.0,6322.0,80.797,80.8787,80.7607,80.7607,6322.0
2015-12-15 14:30:00,89.02,89.09,89.02,89.07,4237.0,80.7788,80.8424,80.7788,80.8242,4237.0
2015-12-15 14:40:00,89.04,89.19,89.04,89.14,3000.0,80.797,80.9331,80.797,80.8877,3000.0
2015-12-15 14:50:00,89.17,89.23,89.11,89.13,3945.0,80.9149,80.9694,80.8605,80.8787,3945.0
2015-12-15 15:00:00,89.15,89.18,89.06,89.09,8415.0,80.8968,80.924,80.8151,80.8424,8415.0
2015-12-15 15:10:00,89.07,89.07,88.96,89.0,9528.0,80.8242,80.8242,80.7244,80.7607,9528.0
2015-12-15 15:20:00,89.0,89.04,88.97,88.99,8400.0,80.7607,80.797,80.7335,80.7516,8400.0
2015-12-15 15:30:00,88.96,88.99,88.83,88.92,10981.0,80.7244,80.7516,80.6064,80.6881,10981.0
2015-12-15 15:40:00,88.9,88.97,88.88,88.97,9056.0,80.6699,80.7335,80.6518,80.7335,9056.0
2015-12-15 15:50:00,88.95,88.96,88.82,88.87,24252.0,80.7153,80.7244,80.5974,80.6427,24252.0
2015-12-16 09:30:00,88.54,88.69,88.41,88.52,28691.0,80.3433,80.4794,80.2253,80.3251,28691.0
2015-12-16 09:40:00,88.55,88.74,88.47,88.54,9181.0,80.3523,80.5248,80.2798,80.3433,9181.0
2015-12-16 09:50:00,88.57,88.57,88.32,88.37,27121.0,80.3705,80.3705,80.1436,80.189,27121.0
2015-12-16 10:00:00,88.3,88.35,88.17,88.21,11739.0,80.1255,80.1709,80.0075,80.0438,11739.0
2015-12-16 10:10:00,88.18,88.21,88.03,88.11,8436.0,80.0166,80.0438,79.8805,79.9531,8436.0
2015-12-16 10:20:00,88.13,88.14,87.91,88.0,15138.0,79.9712,79.9803,79.7716,79.8533,15138.0
2015-12-16 10:30:00,88.0,88.01,87.73,87.84,21318.0,79.8533,79.8623,79.6083,79.7081,21318.0
2015-12-16 10:40:00,87.82,87.97,87.81,87.95,7941.0,79.6899,79.826,79.6809,79.8079,7941.0
2015-12-16 10:50:00,87.93,88.03,87.85,87.85,12482.0,79.7897,79.8805,79.7172,79.7172,12482.0
2015-12-16 11:00:00,87.85,88.03,87.74,87.93,11062.0,79.7172,79.8805,79.6173,79.7897,11062.0
2015-12-16 11:10:00,87.92,88.13,87.89,88.09,11905.0,79.7807,79.9712,79.7534,79.9349,11905.0
2015-12-16 11:20:00,88.09,88.21,88.03,88.12,38434.0,79.9349,80.0438,79.8805,79.9622,38434.0
2015-12-16 11:30:00,88.15,88.2,88.09,88.09,12657.0,79.9894,80.0347,79.9349,79.9349,12657.0
2015-12-16 11:40:00,88.12,88.48,88.12,88.48,4428.0,79.9622,80.2888,79.9622,80.2888,4428.0
2015-12-16 11:50:00,88.49,88.58,88.38,88.44,7494.0,80.2979,80.3796,80.1981,80.2525,7494.0
2015-12-16 12:00:00,88.46,88.57,88.39,88.54,3200.0,80.2707,80.3705,80.2072,80.3433,3200.0
2015-12-16 12:10:00,88.52,88.57,88.48,88.48,2800.0,80.3251,80.3705,80.2888,80.2888,2800.0
2015-12-16 12:20:00,88.44,88.55,88.38,88.49,3800.0,80.2525,80.3523,80.1981,80.2979,3800.0
2015-12-16 12:30:00,88.53,88.57,88.43,88.56,5157.0,80.3342,80.3705,80.2435,80.3614,5157.0
2015-12-16 12:40:00,88.57,88.59,88.47,88.47,3739.0,80.3705,80.3886,80.2798,80.2798,3739.0
2015-12-16 12:50:00,88.41,88.42,88.35,88.35,2607.0,80.2253,80.2344,80.1709,80.1709,2607.0
2015-12-16 13:00:00,88.35,88.45,88.27,88.33,8491.0,80.1709,80.2616,80.0983,80.1527,8491.0
2015-12-16 13:10:00,88.31,88.42,88.27,88.37,3349.0,80.1346,80.2344,80.0983,80.189,3349.0
2015-12-16 13:20:00,88.39,88.48,88.39,88.43,1600.0,80.2072,80.2888,80.2072,80.2435,1600.0
2015-12-16 13:30:00,88.43,88.43,88.29,88.33,4500.0,80.2435,80.2435,80.1164,80.1527,4500.0
2015-12-16 13:40:00,88.35,88.51,88.26,88.5,7200.0,80.1709,80.316,80.0892,80.307,7200.0
2015-12-16 13:50:00,88.5,88.79,88.37,88.66,13846.0,80.307,80.5701,80.189,80.4522,13846.0
2015-12-16 14:00:00,88.55,89.01,88.14,88.75,14784.0,80.3523,80.7698,79.9803,80.5338,14784.0
2015-12-16 14:10:00,88.7,88.93,88.48,88.83,12339.0,80.4885,80.6972,80.2888,80.6064,12339.0
2015-12-16 14:20:00,88.75,88.98,88.63,88.78,5449.0,80.5338,80.7425,80.4249,80.5611,5449.0
2015-12-16 14:30:00,88.75,89.05,88.53,89.03,16380.0,80.5338,80.8061,80.3342,80.7879,16380.0
2015-12-16 14:40:00,88.9,89.09,88.88,88.97,22863.0,80.6699,80.8424,80.6518,80.7335,22863.0
2015-12-16 14:50:00,89.0,89.44,88.98,89.38,20946.0,80.7607,81.16,80.7425,81.1055,20946.0
2015-12-16 15:00:00,89.39,89.48,89.17,89.19,6031.0,81.1146,81.1963,80.9149,80.9331,6031.0
2015-12-16 15:10:00,89.19,89.3,89.04,89.15,15238.0,80.9331,81.0329,80.797,80.8968,15238.0
2015-12-16 15:20:00,89.19,89.3,89.08,89.27,18770.0,80.9331,81.0329,80.8333,81.0057,18770.0
2015-12-16 15:30:00,89.25,89.48,89.24,89.45,15964.0,80.9875,81.1963,80.9785,81.169,15964.0
2015-12-16 15:40:00,89.46,89.57,89.4,89.42,16186.0,81.1781,81.2779,81.1237,81.1418,16186.0
2015-12-16 15:50:00,89.43,89.5,89.21,89.36,61825.0,81.1509,81.2144,80.9512,81.0874,61825.0
2015-12-17 09:30:00,89.71,89.72,89.48,89.54,20474.0,81.405,81.414,81.1963,81.2507,20474.0
2015-12-17 09:40:00,89.52,89.54,89.29,89.39,14816.0,81.2325,81.2507,81.0238,81.1146,14816.0
2015-12-17 09:50:00,89.41,89.78,89.31,89.74,11692.0,81.1327,81.4685,81.042,81.4322,11692.0
2015-12-17 10:00:00,89.7,89.72,89.46,89.49,17590.0,81.3959,81.414,81.1781,81.2053,17590.0
2015-12-17 10:10:00,89.48,89.49,89.27,89.3,10681.0,81.1963,81.2053,81.0057,81.0329,10681.0
2015-12-17 10:20:00,89.34,89.62,89.32,89.59,11746.0,81.0692,81.3233,81.0511,81.2961,11746.0
2015-12-17 10:30:00,89.63,89.67,89.44,89.47,6499.0,81.3324,81.3687,81.16,81.1872,6499.0
2015-12-17 10:40:00,89.44,89.55,89.22,89.22,56423.0,81.16,81.2598,80.9603,80.9603,56423.0
2015-12-17 10:50:00,89.25,89.28,88.72,88.73,32240.0,80.9875,81.0148,80.5066,80.5157,32240.0
2015-12-17 11:00:00,88.72,88.79,88.56,88.6,11356.0,80.5066,80.5701,80.3614,80.3977,11356.0
2015-12-17 11:10:00,88.56,88.7,88.32,88.36,15086.0,80.3614,80.4885,80.1436,80.1799,15086.0
2015-12-17 11:20:00,88.32,88.54,88.22,88.52,9613.0,80.1436,80.3433,80.0529,80.3251,9613.0
2015-12-17 11:30:00,88.5,88.63,88.35,88.61,5849.0,80.307,80.4249,80.1709,80.4068,5849.0
2015-12-17 11:40:00,88.65,88.66,88.48,88.64,7473.0,80.4431,80.4522,80.2888,80.434,7473.0
2015-12-17 11:50:00,88.68,88.77,88.6,88.62,10838.0,80.4703,80.552,80.3977,80.4159,10838.0
2015-12-17 12:00:00,88.62,88.64,88.47,88.63,2500.0,80.4159,80.434,80.2798,80.4249,2500.0
2015-12-17 12:10:00,88.65,88.75,88.56,88.75,13242.0,80.4431,80.5338,80.3614,80.5338,13242.0
2015-12-17 12:20:00,88.81,88.81,88.67,88.71,5474.0,80.5883,80.5883,80.4612,80.4975,5474.0
2015-12-17 12:30:00,88.65,88.76,88.57,88.62,1800.0,80.4431,80.5429,80.3705,80.4159,1800.0
2015-12-17 12:40:00,88.53,88.54,88.4,88.45,6588.0,80.3342,80.3433,80.2162,80.2616,6588.0
2015-12-17 12:50:00,88.49,88.87,88.46,88.86,4100.0,80.2979,80.6427,80.2707,80.6336,4100.0
2015-12-17 13:00:00,88.76,88.78,88.76,88.77,516.0,80.5429,80.5611,80.5429,80.552,516.0
2015-12-17 13:10:00,88.84,88.9,88.83,88.85,900.0,80.6155,80.6699,80.6064,80.6246,900.0
2015-12-17 13:20:00,88.8,88.9,88.76,88.84,1435.0,80.5792,80.6699,80.5429,80.6155,1435.0
2015-12-17 13:30:00,88.79,88.79,88.69,88.76,800.0,80.5701,80.5701,80.4794,80.5429,800.0
2015-12-17 13:40:00,88.79,89.0,88.79,88.95,1500.0,80.5701,80.7607,80.5701,80.7153,1500.0
2015-12-17 13:50:00,88.84,88.87,88.8,88.84,2300.0,80.6155,80.6427,80.5792,80.6155,2300.0
2015-12-17 14:00:00,88.88,88.92,88.76,88.79,4162.0,80.6518,80.6881,80.5429,80.5701,4162.0
2015-12-17 14:10:00,88.79,88.79,88.64,88.74,7528.0,80.5701,80.5701,80.434,80.5248,7528.0
2015-12-17 14:20:00,88.72,88.76,88.63,88.69,6910.0,80.5066,80.5429,80.4249,80.4794,6910.0
2015-12-17 14:30:00,88.64,88.68,88.59,88.59,7733.0,80.434,80.4703,80.3886,80.3886,7733.0
2015-12-17 14:40:00,88.55,88.6,88.46,88.46,2300.0,80.3523,80.3977,80.2707,80.2707,2300.0
2015-12-17 14:50:00,88.46,88.51,88.41,88.5,4800.0,80.2707,80.316,80.2253,80.307,4800.0
2015-12-17 15:00:00,88.54,88.65,88.47,88.65,6742.0,80.3433,80.4431,80.2798,80.4431,6742.0
2015-12-17 15:10:00,88.63,88.66,88.4,88.42,4780.0,80.4249,80.4522,80.2162,80.2344,4780.0
2015-12-17 15:20:00,88.42,88.51,88.37,88.44,6330.0,80.2344,80.316,80.189,80.2525,6330.0
2015-12-17 15:30:00,88.43,88.62,88.4,88.55,5937.0,80.2435,80.4159,80.2162,80.3523,5937.0
2015-12-17 15:40:00,88.45,88.48,88.27,88.31,9071.0,80.2616,80.2888,80.0983,80.1346,9071.0
2015-12-17 15:50:00,88.31,88.35,87.93,87.93,37807.0,80.1346,80.1709,79.7897,79.7897,37807.0
2015-12-18 09:30:00,87.29,87.51,87.09,87.4,42883.0,79.209,79.4086,79.0275,79.3088,42883.0
2015-12-18 09:40:00,87.4,87.54,87.32,87.39,15170.0,79.3088,79.4358,79.2362,79.2997,15170.0
2015-12-18 09:50:00,87.42,87.48,87.2,87.27,10557.0,79.327,79.3814,79.1273,79.1908,10557.0
2015-12-18 10:00:00,87.31,87.33,87.07,87.12,6298.0,79.2271,79.2453,79.0094,79.0547,6298.0
2015-12-18 10:10:00,87.09,87.39,87.06,87.2,5746.0,79.0275,79.2997,79.0003,79.1273,5746.0
2015-12-18 10:20:00,87.2,87.38,87.2,87.33,3445.0,79.1273,79.2907,79.1273,79.2453,3445.0
2015-12-18 10:30:00,87.36,87.4,87.15,87.22,15618.0,79.2725,79.3088,79.082,79.1455,15618.0
2015-12-18 10:40:00,87.23,87.23,87.0,87.15,5300.0,79.1545,79.1545,78.9458,79.082,5300.0
2015-12-18 10:50:00,87.17,87.58,87.16,87.56,6950.0,79.1001,79.4721,79.091,79.454,6950.0
2015-12-18 11:00:00,87.64,87.73,87.44,87.73,12201.0,79.5266,79.6083,79.3451,79.6083,12201.0
2015-12-18 11:10:00,87.74,87.87,87.68,87.8,13159.0,79.6173,79.7353,79.5629,79.6718,13159.0
2015-12-18 11:20:00,87.88,87.94,87.77,87.85,10470.0,79.7444,79.7988,79.6446,79.7172,10470.0
2015-12-18 11:30:00,87.87,87.87,87.62,87.68,7900.0,79.7353,79.7353,79.5084,79.5629,7900.0
2015-12-18 11:40:00,87.73,87.73,87.55,87.56,5789.0,79.6083,79.6083,79.4449,79.454,5789.0
2015-12-18 11:50:00,87.63,87.63,87.43,87.46,2600.0,79.5175,79.5175,79.336,79.3633,2600.0
2015-12-18 12:00:00,87.37,87.51,87.36,87.47,3148.0,79.2816,79.4086,79.2725,79.3723,3148.0
2015-12-18 12:10:00,87.38,87.45,87.22,87.26,1259.0,79.2907,79.3542,79.1455,79.1818,1259.0
2015-12-18 12:20:00,87.13,87.29,87.13,87.15,2991.0,79.0638,79.209,79.0638,79.082,2991.0
2015-12-18 12:30:00,87.08,87.11,86.99,87.1,3370.0,79.0184,79.0457,78.9368,79.0366,3370.0
2015-12-18 12:40:00,87.14,87.2,87.14,87.2,2600.0,79.0729,79.1273,79.0729,79.1273,2600.0
2015-12-18 12:50:00,87.23,87.27,87.04,87.17,2344.0,79.1545,79.1908,78.9821,79.1001,2344.0
2015-12-18 13:00:00,87.11,87.39,87.11,87.39,10125.0,79.0457,79.2997,79.0457,79.2997,10125.0
2015-12-18 13:10:00,87.35,87.37,87.26,87.36,15425.0,79.2634,79.2816,79.1818,79.2725,15425.0
2015-12-18 13:20:00,87.32,87.32,87.16,87.28,2700.0,79.2362,79.2362,79.091,79.1999,2700.0
2015-12-18 13:30:00,87.29,87.53,87.24,87.49,11075.0,79.209,79.4268,79.1636,79.3905,11075.0
2015-12-18 13:40:00,87.52,87.7,87.52,87.66,17198.0,79.4177,79.581,79.4177,79.5447,17198.0
2015-12-18 13:50:00,87.64,87.74,87.64,87.66,12034.0,79.5266,79.6173,79.5266,79.5447,12034.0
2015-12-18 14:00:00,87.68,87.83,87.68,87.79,6975.0,79.5629,79.699,79.5629,79.6627,6975.0
2015-12-18 14:10:00,87.79,87.8,87.59,87.63,12556.0,79.6627,79.6718,79.4812,79.5175,12556.0
2015-12-18 14:20:00,87.66,87.81,87.66,87.79,2700.0,79.5447,79.6809,79.5447,79.6627,2700.0
2015-12-18 14:30:00,87.78,87.82,87.71,87.78,4465.0,79.6536,79.6899,79.5901,79.6536,4465.0
2015-12-18 14:40:00,87.73,87.75,87.66,87.69,8004.0,79.6083,79.6264,79.5447,79.572,8004.0
2015-12-18 14:50:00,87.68,87.72,87.66,87.66,2200.0,79.5629,79.5992,79.5447,79.5447,2200.0
2015-12-18 15:00:00,87.71,87.76,87.69,87.73,7441.0,79.5901,79.6355,79.572,79.6083,7441.0
2015-12-18 15:10:00,87.73,87.73,87.46,87.46,5852.0,79.6083,79.6083,79.3633,79.3633,5852.0
2015-12-18 15:20:00,87.45,87.47,87.32,87.41,10447.0,79.3542,79.3723,79.2362,79.3179,10447.0
2015-12-18 15:30:00,87.43,87.64,87.43,87.57,10070.0,79.336,79.5266,79.336,79.4631,10070.0
2015-12-18 15:40:00,87.56,87.67,87.52,87.52,10842.0,79.454,79.5538,79.4177,79.4177,10842.0
2015-12-18 15:50:00,87.57,87.66,87.39,87.42,56366.0,79.4631,79.5447,79.2997,79.327,56366.0
2015-12-21 09:30:00,89.48,89.54,89.29,89.43,37317.0,81.1963,81.2507,81.0238,81.1509,37317.0
2015-12-21 09:40:00,89.42,89.63,89.35,89.6,37900.0,81.1418,81.3324,81.0783,81.3051,37900.0
2015-12-21 09:50:00,89.57,89.61,89.46,89.5,14439.0,81.2779,81.3142,81.1781,81.2144,14439.0
2015-12-21 10:00:00,89.45,89.82,89.45,89.81,14046.0,81.169,81.5048,81.169,81.4957,14046.0
2015-12-21 10:10:00,89.81,89.84,89.58,89.58,15006.0,81.4957,81.5229,81.287,81.287,15006.0
2015-12-21 10:20:00,89.57,89.65,89.5,89.61,19055.0,81.2779,81.3505,81.2144,81.3142,19055.0
2015-12-21 10:30:00,89.63,89.87,89.63,89.8,14287.0,81.3324,81.5501,81.3324,81.4866,14287.0
2015-12-21 10:40:00,89.75,89.83,89.52,89.54,8635.0,81.4413,81.5138,81.2325,81.2507,8635.0
2015-12-21 10:50:00,89.54,89.55,89.34,89.5,14179.0,81.2507,81.2598,81.0692,81.2144,14179.0
2015-12-21 11:00:00,89.49,89.78,89.49,89.59,9336.0,81.2053,81.4685,81.2053,81.2961,9336.0
2015-12-21 11:10:00,89.65,89.66,89.42,89.45,52756.0,81.3505,81.3596,81.1418,81.169,52756.0
2015-12-21 11:20:00,89.39,89.48,89.16,89.32,27383.0,81.1146,81.1963,80.9059,81.0511,27383.0
2015-12-21 11:30:00,89.33,89.33,88.75,88.75,15093.0,81.0601,81.0601,80.5338,80.5338,15093.0
2015-12-21 11:40:00,88.75,88.97,88.75,88.8,5432.0,80.5338,80.7335,80.5338,80.5792,5432.0
2015-12-21 11:50:00,88.85,88.9,88.69,88.9,3590.0,80.6246,80.6699,80.4794,80.6699,3590.0
2015-12-21 12:00:00,88.9,88.9,88.81,88.87,3124.0,80.6699,80.6699,80.5883,80.6427,3124.0
2015-12-21 12:10:00,88.85,88.85,88.66,88.67,2500.0,80.6246,80.6246,80.4522,80.4612,2500.0
2015-12-21 12:20:00,88.62,88.82,88.62,88.78,4200.0,80.4159,80.5974,80.4159,80.5611,4200.0
2015-12-21 12:30:00,88.73,88.87,88.67,88.81,9298.0,80.5157,80.6427,80.4612,80.5883,9298.0
2015-12-21 12:40:00,88.81,88.87,88.75,88.81,5150.0,80.5883,80.6427,80.5338,80.5883,5150.0
2015-12-21 12:50:00,88.79,88.92,88.78,88.92,2828.0,80.5701,80.6881,80.5611,80.6881,2828.0
2015-12-21 13:00:00,88.96,89.09,88.88,88.88,10825.0,80.7244,80.8424,80.6518,80.6518,10825.0
2015-12-21 13:10:00,88.85,88.99,88.81,88.83,4343.0,80.6246,80.7516,80.5883,80.6064,4343.0
2015-12-21 13:20:00,88.78,88.93,88.77,88.88,5400.0,80.5611,80.6972,80.552,80.6518,5400.0
2015-12-21 13:30:00,88.89,88.92,88.83,88.86,4236.0,80.6609,80.6881,80.6064,80.6336,4236.0
2015-12-21 13:40:00,88.84,88.95,88.79,88.95,11200.0,80.6155,80.7153,80.5701,80.7153,11200.0
2015-12-21 13:50:00,88.9,88.93,88.77,88.77,1400.0,80.6699,80.6972,80.552,80.552,1400.0
2015-12-21 14:00:00,88.78,88.79,88.67,88.69,22670.0,80.5611,80.5701,80.4612,80.4794,22670.0
2015-12-21 14:10:00,88.71,88.71,88.48,88.56,10044.0,80.4975,80.4975,80.2888,80.3614,10044.0
2015-12-21 14:20:00,88.58,88.65,88.45,88.64,14243.0,80.3796,80.4431,80.2616,80.434,14243.0
2015-12-21 14:30:00,88.63,88.65,88.51,88.62,17847.0,80.4249,80.4431,80.316,80.4159,17847.0
2015-12-21 14:40:00,88.58,88.66,88.55,88.6,6223.0,80.3796,80.4522,80.3523,80.3977,6223.0
2015-12-21 14:50:00,88.6,88.65,88.51,88.64,6986.0,80.3977,80.4431,80.316,80.434,6986.0
2015-12-21 15:00:00,88.63,88.67,88.5,88.51,5153.0,80.4249,80.4612,80.307,80.316,5153.0
2015-12-21 15:10:00,88.51,88.58,88.48,88.55,5871.0,80.316,80.3796,80.2888,80.3523,5871.0
2015-12-21 15:20:00,88.55,88.81,88.51,88.76,19390.0,80.3523,80.5883,80.316,80.5429,19390.0
2015-12-21 15:30:00,88.74,89.0,88.74,88.93,18588.0,80.5248,80.7607,80.5248,80.6972,18588.0
2015-12-21 15:40:00,88.9,89.06,88.9,89.06,10566.0,80.6699,80.8151,80.6699,80.8151,10566.0
2015-12-21 15:50:00,89.08,89.34,89.06,89.25,23380.0,80.8333,81.0692,80.8151,80.9875,23380.0
2015-12-22 09:30:00,89.84,89.91,89.49,89.52,25195.0,81.5229,81.5864,81.2053,81.2325,25195.0
2015-12-22 09:40:00,89.49,89.63,89.36,89.47,17301.0,81.2053,81.3324,81.0874,81.1872,17301.0
2015-12-22 09:50:00,89.43,89.64,89.39,89.54,20559.0,81.1509,81.3414,81.1146,81.2507,20559.0
2015-12-22 10:00:00,89.54,89.59,89.4,89.5,11400.0,81.2507,81.2961,81.1237,81.2144,11400.0
2015-12-22 10:10:00,89.57,89.67,89.36,89.52,12331.0,81.2779,81.3687,81.0874,81.2325,12331.0
2015-12-22 10:20:00,89.49,89.71,89.47,89.7,5154.0,81.2053,81.405,81.1872,81.3959,5154.0
2015-12-22 10:30:00,89.65,89.74,89.58,89.7,9423.0,81.3505,81.4322,81.287,81.3959,9423.0
2015-12-22 10:40:00,89.72,89.8,89.46,89.47,7500.0,81.414,81.4866,81.1781,81.1872,7500.0
2015-12-22 10:50:00,89.45,89.56,89.3,89.42,10100.0,81.169,81.2688,81.0329,81.1418,10100.0
2015-12-22 11:00:00,89.43,89.57,89.28,89.57,6492.0,81.1509,81.2779,81.0148,81.2779,6492.0
2015-12-22 11:10:00,89.55,89.67,89.43,89.63,4616.0,81.2598,81.3687,81.1509,81.3324,4616.0
2015-12-22 11:20:00,89.6,89.6,89.34,89.38,6030.0,81.3051,81.3051,81.0692,81.1055,6030.0
2015-12-22 11:30:00,89.4,89.62,89.39,89.61,8904.0,81.1237,81.3233,81.1146,81.3142,8904.0
2015-12-22 11:40:00,89.67,89.83,89.64,89.83,8067.0,81.3687,81.5138,81.3414,81.5138,8067.0
2015-12-22 11:50:00,89.8,89.86,89.59,89.86,10686.0,81.4866,81.5411,81.2961,81.5411,10686.0
2015-12-22 12:00:00,89.87,90.01,89.64,90.01,11211.0,81.5501,81.6772,81.3414,81.6772,11211.0
2015-12-22 12:10:00,89.97,90.01,89.78,89.91,13699.0,81.6409,81.6772,81.4685,81.5864,13699.0
2015-12-22 12:20:00,89.94,90.05,89.87,90.05,8183.0,81.6137,81.7135,81.5501,81.7135,8183.0
2015-12-22 12:30:00,90.07,90.21,90.05,90.2,5637.0,81.7316,81.8587,81.7135,81.8496,5637.0
2015-12-22 12:40:00,90.2,90.27,90.19,90.21,6088.0,81.8496,81.9131,81.8405,81.8587,6088.0
2015-12-22 12:50:00,90.24,90.35,90.24,90.35,6998.0,81.8859,81.9857,81.8859,81.9857,6998.0
2015-12-22 13:00:00,90.34,90.4,90.22,90.26,12750.0,81.9766,82.0311,81.8677,81.904,12750.0
2015-12-22 13:10:00,90.27,90.3,90.12,90.2,9500.0,81.9131,81.9403,81.777,81.8496,9500.0
2015-12-22 13:20:00,90.24,90.34,90.23,90.27,5000.0,81.8859,81.9766,81.8768,81.9131,5000.0
2015-12-22 13:30:00,90.28,90.32,90.23,90.23,10980.0,81.9222,81.9585,81.8768,81.8768,10980.0
2015-12-22 13:40:00,90.31,90.39,90.24,90.39,3270.0,81.9494,82.022,81.8859,82.022,3270.0
2015-12-22 13:50:00,90.38,90.46,90.32,90.45,5645.0,82.0129,82.0855,81.9585,82.0765,5645.0
2015-12-22 14:00:00,90.49,90.5,90.29,90.34,6000.0,82.1127,82.1218,81.9313,81.9766,6000.0
2015-12-22 14:10:00,90.36,90.4,90.28,90.38,4621.0,81.9948,82.0311,81.9222,82.0129,4621.0
2015-12-22 14:20:00,90.4,90.45,90.24,90.41,12623.0,82.0311,82.0765,81.8859,82.0402,12623.0
2015-12-22 14:30:00,90.4,90.46,90.33,90.33,13442.0,82.0311,82.0855,81.9676,81.9676,13442.0
2015-12-22 14:40:00,90.36,90.42,90.32,90.39,13821.0,81.9948,82.0492,81.9585,82.022,13821.0
2015-12-22 14:50:00,90.37,90.5,90.36,90.43,8600.0,82.0039,82.1218,81.9948,82.0583,8600.0
2015-12-22 15:00:00,90.41,90.5,90.29,90.49,12094.0,82.0402,82.1218,81.9313,82.1127,12094.0
2015-12-22 15:10:00,90.47,90.58,90.45,90.55,9345.0,82.0946,82.1944,82.0765,82.1672,9345.0
2015-12-22 15:20:00,90.55,90.64,90.54,90.57,15320.0,82.1672,82.2489,82.1581,82.1853,15320.0
2015-12-22 15:30:00,90.59,90.63,90.51,90.56,11806.0,82.2035,82.2398,82.1309,82.1763,11806.0
2015-12-22 15:40:00,90.59,90.59,90.24,90.32,20288.0,82.2035,82.2035,81.8859,81.9585,20288.0
2015-12-22 15:50:00,90.32,90.43,90.2,90.36,41607.0,81.9585,82.0583,81.8496,81.9948,41607.0
2015-12-23 09:30:00,91.04,91.12,90.89,91.03,31145.0,82.6118,82.6844,82.4757,82.6028,31145.0
2015-12-23 09:40:00,91.06,91.16,90.94,91.03,17526.0,82.63,82.7207,82.5211,82.6028,17526.0
2015-12-23 09:50:00,91.15,91.32,91.12,91.25,6991.0,82.7116,82.8659,82.6844,82.8024,6991.0
2015-12-23 10:00:00,91.28,91.48,91.26,91.34,9394.0,82.8296,83.0111,82.8115,82.8841,9394.0
2015-12-23 10:10:00,91.4,91.5,91.37,91.41,10160.0,82.9385,83.0292,82.9113,82.9476,10160.0
2015-12-23 10:20:00,91.43,91.46,91.03,91.13,9838.0,82.9657,82.9929,82.6028,82.6935,9838.0
2015-12-23 10:30:00,91.19,91.36,91.19,91.28,12152.0,82.7479,82.9022,82.7479,82.8296,12152.0
2015-12-23 10:40:00,91.35,91.46,91.35,91.41,6441.0,82.8931,82.9929,82.8931,82.9476,6441.0
2015-12-23 10:50:00,91.5,91.61,91.45,91.61,16387.0,83.0292,83.1291,82.9839,83.1291,16387.0
2015-12-23 11:00:00,91.53,91.55,91.2,91.2,22579.0,83.0565,83.0746,82.757,82.757,22579.0
2015-12-23 11:10:00,91.22,91.32,91.19,91.27,8716.0,82.7752,82.8659,82.7479,82.8205,8716.0
2015-12-23 11:20:00,91.29,91.29,91.05,91.15,15433.0,82.8387,82.8387,82.6209,82.7116,15433.0
2015-12-23 11:30:00,91.25,91.25,91.06,91.1,5000.0,82.8024,82.8024,82.63,82.6663,5000.0
2015-12-23 11:40:00,91.09,91.3,91.09,91.3,1800.0,82.6572,82.8478,82.6572,82.8478,1800.0
2015-12-23 11:50:00,91.28,91.31,91.21,91.31,6904.0,82.8296,82.8568,82.7661,82.8568,6904.0
2015-12-23 12:00:00,91.35,91.41,91.27,91.29,1100.0,82.8931,82.9476,82.8205,82.8387,1100.0
2015-12-23 12:10:00,91.3,91.39,91.27,91.27,4000.0,82.8478,82.9294,82.8205,82.8205,4000.0
2015-12-23 12:20:00,91.27,91.29,91.25,91.26,872.0,82.8205,82.8387,82.8024,82.8115,872.0
2015-12-23 12:30:00,91.26,91.35,91.23,91.31,1260.0,82.8115,82.8931,82.7842,82.8568,1260.0
2015-12-23 12:40:00,91.27,91.34,91.27,91.34,634.0,82.8205,82.8841,82.8205,82.8841,634.0
2015-12-23 12:50:00,91.32,91.35,91.2,91.21,2095.0,82.8659,82.8931,82.757,82.7661,2095.0
2015-12-23 13:00:00,91.26,91.26,91.19,91.24,1000.0,82.8115,82.8115,82.7479,82.7933,1000.0
2015-12-23 13:10:00,91.3,91.3,91.12,91.26,3165.0,82.8478,82.8478,82.6844,82.8115,3165.0
2015-12-23 13:20:00,91.25,91.29,91.23,91.25,2243.0,82.8024,82.8387,82.7842,82.8024,2243.0
2015-12-23 13:30:00,91.21,91.21,91.03,91.03,6080.0,82.7661,82.7661,82.6028,82.6028,6080.0
2015-12-23 13:40:00,91.07,91.23,91.07,91.15,11298.0,82.6391,82.7842,82.6391,82.7116,11298.0
2015-12-23 13:50:00,91.12,91.13,91.04,91.13,4300.0,82.6844,82.6935,82.6118,82.6935,4300.0
2015-12-23 14:00:00,91.14,91.24,91.08,91.22,4025.0,82.7026,82.7933,82.6481,82.7752,4025.0
2015-12-23 14:10:00,91.17,91.29,91.01,91.28,6830.0,82.7298,82.8387,82.5846,82.8296,6830.0
2015-12-23 14:20:00,91.3,91.3,91.23,91.28,3366.0,82.8478,82.8478,82.7842,82.8296,3366.0
2015-12-23 14:30:00,91.26,91.5,91.26,91.48,3199.0,82.8115,83.0292,82.8115,83.0111,3199.0
2015-12-23 14:40:00,91.5,91.5,91.28,91.42,5300.0,83.0292,83.0292,82.8296,82.9567,5300.0
2015-12-23 14:50:00,91.44,91.51,91.44,91.49,2308.0,82.9748,83.0383,82.9748,83.0202,2308.0
2015-12-23 15:00:00,91.45,91.5,91.33,91.33,3602.0,82.9839,83.0292,82.875,82.875,3602.0
2015-12-23 15:10:00,91.34,91.34,91.27,91.31,2353.0,82.8841,82.8841,82.8205,82.8568,2353.0
2015-12-23 15:20:00,91.29,91.31,91.28,91.3,4880.0,82.8387,82.8568,82.8296,82.8478,4880.0
2015-12-23 15:30:00,91.25,91.26,91.09,91.12,3551.0,82.8024,82.8115,82.6572,82.6844,3551.0
2015-12-23 15:40:00,91.13,91.17,91.1,91.16,15468.0,82.6935,82.7298,82.6663,82.7207,15468.0
2015-12-23 15:50:00,91.16,91.37,91.16,91.3,23293.0,82.7207,82.9113,82.7207,82.8478,23293.0
2015-12-24 09:30:00,90.9,91.53,90.9,91.53,3113.0,82.4848,83.0565,82.4848,83.0565,3113.0
2015-12-24 09:40:00,91.63,91.66,91.54,91.66,800.0,83.1472,83.1744,83.0655,83.1744,800.0
2015-12-24 09:50:00,91.57,91.57,91.42,91.48,1897.0,83.0928,83.0928,82.9567,83.0111,1897.0
2015-12-24 10:00:00,91.41,91.48,91.26,91.47,3211.0,82.9476,83.0111,82.8115,83.002,3211.0
2015-12-24 10:10:00,91.47,91.5,91.36,91.43,4865.0,83.002,83.0292,82.9022,82.9657,4865.0
2015-12-24 10:20:00,91.51,91.58,91.5,91.55,3050.0,83.0383,83.1018,83.0292,83.0746,3050.0
2015-12-24 10:30:00,91.56,91.68,91.54,91.61,3000.0,83.0837,83.1926,83.0655,83.1291,3000.0
2015-12-24 10:40:00,91.55,91.65,91.53,91.55,2219.0,83.0746,83.1654,83.0565,83.0746,2219.0
2015-12-24 10:50:00,91.56,91.64,91.51,91.62,3336.0,83.0837,83.1563,83.0383,83.1381,3336.0
2015-12-24 11:00:00,91.62,91.68,91.62,91.66,3234.0,83.1381,83.1926,83.1381,83.1744,3234.0
2015-12-24 11:10:00,91.63,91.73,91.63,91.65,3200.0,83.1472,83.238,83.1472,83.1654,3200.0
2015-12-24 11:20:00,91.68,91.76,91.65,91.68,3074.0,83.1926,83.2652,83.1654,83.1926,3074.0
2015-12-24 11:30:00,91.71,91.78,91.66,91.67,4435.0,83.2198,83.2833,83.1744,83.1835,4435.0
2015-12-24 11:40:00,91.71,91.71,91.63,91.68,2926.0,83.2198,83.2198,83.1472,83.1926,2926.0
2015-12-24 11:50:00,91.75,91.83,91.74,91.78,4623.0,83.2561,83.3287,83.247,83.2833,4623.0
2015-12-24 12:00:00,91.78,91.83,91.74,91.78,2600.0,83.2833,83.3287,83.247,83.2833,2600.0
2015-12-24 12:10:00,91.77,91.81,91.63,91.77,6902.0,83.2743,83.3105,83.1472,83.2743,6902.0
2015-12-24 12:20:00,91.78,91.78,91.61,91.71,2900.0,83.2833,83.2833,83.1291,83.2198,2900.0
2015-12-24 12:30:00,91.68,91.69,91.57,91.57,2898.0,83.1926,83.2017,83.0928,83.0928,2898.0
2015-12-24 12:40:00,91.57,91.61,91.54,91.59,3100.0,83.0928,83.1291,83.0655,83.1109,3100.0
2015-12-24 12:50:00,91.6,91.6,91.42,91.42,8996.0,83.12,83.12,82.9567,82.9567,8996.0
2015-12-28 09:30:00,91.67,91.72,91.49,91.61,26008.0,83.1835,83.2289,83.0202,83.1291,26008.0
2015-12-28 09:40:00,91.58,91.76,91.58,91.73,11095.0,83.1018,83.2652,83.1018,83.238,11095.0
2015-12-28 09:50:00,91.69,91.71,91.52,91.6,9919.0,83.2017,83.2198,83.0474,83.12,9919.0
2015-12-28 10:00:00,91.56,91.68,91.36,91.64,13510.0,83.0837,83.1926,82.9022,83.1563,13510.0
2015-12-28 10:10:00,91.6,91.64,91.44,91.45,10262.0,83.12,83.1563,82.9748,82.9839,10262.0
2015-12-28 10:20:00,91.45,91.58,91.41,91.49,15279.0,82.9839,83.1018,82.9476,83.0202,15279.0
2015-12-28 10:30:00,91.48,91.57,91.39,91.4,11944.0,83.0111,83.0928,82.9294,82.9385,11944.0
2015-12-28 10:40:00,91.4,91.47,91.15,91.21,7522.0,82.9385,83.002,82.7116,82.7661,7522.0
2015-12-28 10:50:00,91.21,91.3,91.15,91.17,8379.0,82.7661,82.8478,82.7116,82.7298,8379.0
2015-12-28 11:00:00,91.16,91.21,91.06,91.19,4315.0,82.7207,82.7661,82.63,82.7479,4315.0
2015-12-28 11:10:00,91.17,91.22,91.04,91.14,5089.0,82.7298,82.7752,82.6118,82.7026,5089.0
2015-12-28 11:20:00,91.12,91.13,90.84,90.96,6419.0,82.6844,82.6935,82.4303,82.5392,6419.0
2015-12-28 11:30:00,90.96,91.01,90.89,90.99,7072.0,82.5392,82.5846,82.4757,82.5665,7072.0
2015-12-28 11:40:00,91.04,91.22,90.98,91.22,18054.0,82.6118,82.7752,82.5574,82.7752,18054.0
2015-12-28 11:50:00,91.21,91.31,91.14,91.14,2600.0,82.7661,82.8568,82.7026,82.7026,2600.0
2015-12-28 12:00:00,91.08,91.3,91.08,91.24,2698.0,82.6481,82.8478,82.6481,82.7933,2698.0
2015-12-28 12:10:00,91.22,91.5,91.17,91.34,10109.0,82.7752,83.0292,82.7298,82.8841,10109.0
2015-12-28 12:20:00,91.34,91.35,91.17,91.25,5400.0,82.8841,82.8931,82.7298,82.8024,5400.0
2015-12-28 12:30:00,91.27,91.27,91.22,91.22,1368.0,82.8205,82.8205,82.7752,82.7752,1368.0
2015-12-28 12:40:00,91.23,91.25,91.17,91.25,1665.0,82.7842,82.8024,82.7298,82.8024,1665.0
2015-12-28 12:50:00,91.34,91.35,91.2,91.22,1200.0,82.8841,82.8931,82.757,82.7752,1200.0
2015-12-28 13:00:00,91.31,91.41,91.3,91.34,920.0,82.8568,82.9476,82.8478,82.8841,920.0
2015-12-28 13:10:00,91.35,91.53,91.34,91.53,4154.0,82.8931,83.0565,82.8841,83.0565,4154.0
2015-12-28 13:20:00,91.5,91.54,91.44,91.5,2859.0,83.0292,83.0655,82.9748,83.0292,2859.0
2015-12-28 13:30:00,91.54,91.65,91.51,91.51,2698.0,83.0655,83.1654,83.0383,83.0383,2698.0
2015-12-28 13:40:00,91.52,91.65,91.48,91.65,5464.0,83.0474,83.1654,83.0111,83.1654,5464.0
2015-12-28 13:50:00,91.63,91.63,91.45,91.45,11944.0,83.1472,83.1472,82.9839,82.9839,11944.0
2015-12-28 14:00:00,91.43,91.6,91.42,91.55,3886.0,82.9657,83.12,82.9567,83.0746,3886.0
2015-12-28 14:10:00,91.53,91.57,91.49,91.55,2004.0,83.0565,83.0928,83.0202,83.0746,2004.0
2015-12-28 14:20:00,91.49,91.62,91.49,91.49,4278.0,83.0202,83.1381,83.0202,83.0202,4278.0
2015-12-28 14:30:00,91.58,91.62,91.52,91.55,6065.0,83.1018,83.1381,83.0474,83.0746,6065.0
2015-12-28 14:40:00,91.57,91.59,91.37,91.47,8225.0,83.0928,83.1109,82.9113,83.002,8225.0
2015-12-28 14:50:00,91.52,91.55,91.44,91.47,1590.0,83.0474,83.0746,82.9748,83.002,1590.0
2015-12-28 15:00:00,91.49,91.51,91.44,91.48,4200.0,83.0202,83.0383,82.9748,83.0111,4200.0
2015-12-28 15:10:00,91.52,91.52,91.42,91.42,5235.0,83.0474,83.0474,82.9567,82.9567,5235.0
2015-12-28 15:20:00,91.42,91.53,91.39,91.43,3400.0,82.9567,83.0565,82.9294,82.9657,3400.0
2015-12-28 15:30:00,91.47,91.58,91.43,91.57,3240.0,83.002,83.1018,82.9657,83.0928,3240.0
2015-12-28 15:40:00,91.51,91.57,91.47,91.51,6698.0,83.0383,83.0928,83.002,83.0383,6698.0
2015-12-28 15:50:00,91.53,91.6,91.47,91.53,25666.0,83.0565,83.12,83.002,83.0565,25666.0
2015-12-29 09:30:00,91.51,91.75,91.49,91.69,27928.0,83.0383,83.2561,83.0202,83.2017,27928.0
2015-12-29 09:40:00,91.69,91.69,91.6,91.68,13526.0,83.2017,83.2017,83.12,83.1926,13526.0
2015-12-29 09:50:00,91.68,91.76,91.66,91.71,9043.0,83.1926,83.2652,83.1744,83.2198,9043.0
2015-12-29 10:00:00,91.67,91.72,91.58,91.58,3640.0,83.1835,83.2289,83.1018,83.1018,3640.0
2015-12-29 10:10:00,91.59,91.67,91.56,91.67,3901.0,83.1109,83.1835,83.0837,83.1835,3901.0
2015-12-29 10:20:00,91.74,91.76,91.61,91.65,2077.0,83.247,83.2652,83.1291,83.1654,2077.0
2015-12-29 10:30:00,91.65,91.7,91.58,91.64,3579.0,83.1654,83.2107,83.1018,83.1563,3579.0
2015-12-29 10:40:00,91.64,91.66,91.6,91.62,2792.0,83.1563,83.1744,83.12,83.1381,2792.0
2015-12-29 10:50:00,91.63,91.73,91.57,91.57,10879.0,83.1472,83.238,83.0928,83.0928,10879.0
2015-12-29 11:00:00,91.56,91.67,91.49,91.67,9100.0,83.0837,83.1835,83.0202,83.1835,9100.0
2015-12-29 11:10:00,91.68,91.85,91.66,91.85,9921.0,83.1926,83.3468,83.1744,83.3468,9921.0
2015-12-29 11:20:00,91.83,91.85,91.62,91.62,6955.0,83.3287,83.3468,83.1381,83.1381,6955.0
2015-12-29 11:30:00,91.6,91.8,91.56,91.73,15942.0,83.12,83.3015,83.0837,83.238,15942.0
2015-12-29 11:40:00,91.72,91.72,91.58,91.59,900.0,83.2289,83.2289,83.1018,83.1109,900.0
2015-12-29 11:50:00,91.53,91.65,91.45,91.64,3240.0,83.0565,83.1654,82.9839,83.1563,3240.0
2015-12-29 12:00:00,91.61,91.63,91.6,91.6,1200.0,83.1291,83.1472,83.12,83.12,1200.0
2015-12-29 12:10:00,91.54,91.65,91.54,91.65,1400.0,83.0655,83.1654,83.0655,83.1654,1400.0
2015-12-29 12:20:00,91.68,91.72,91.62,91.62,7700.0,83.1926,83.2289,83.1381,83.1381,7700.0
2015-12-29 12:30:00,91.62,91.69,91.59,91.69,908.0,83.1381,83.2017,83.1109,83.2017,908.0
2015-12-29 12:40:00,91.76,91.81,91.63,91.67,5900.0,83.2652,83.3105,83.1472,83.1835,5900.0
2015-12-29 12:50:00,91.75,91.8,91.65,91.76,30005.0,83.2561,83.3015,83.1654,83.2652,30005.0
2015-12-29 13:00:00,91.7,91.84,91.62,91.8,32592.0,83.2107,83.3378,83.1381,83.3015,32592.0
2015-12-29 13:10:00,91.87,91.99,91.76,91.99,7500.0,83.365,83.4739,83.2652,83.4739,7500.0
2015-12-29 13:20:00,92.04,92.04,91.86,91.86,1600.0,83.5193,83.5193,83.3559,83.3559,1600.0
2015-12-29 13:30:00,91.88,91.99,91.81,91.81,900.0,83.3741,83.4739,83.3105,83.3105,900.0
2015-12-29 13:40:00,91.78,91.96,91.78,91.96,7581.0,83.2833,83.4467,83.2833,83.4467,7581.0
2015-12-29 13:50:00,92.06,92.15,91.96,92.14,4100.0,83.5374,83.6191,83.4467,83.61,4100.0
2015-12-29 14:00:00,92.12,92.21,92.01,92.07,23335.0,83.5918,83.6735,83.492,83.5465,23335.0
2015-12-29 14:10:00,92.1,92.19,92.02,92.04,18485.0,83.5737,83.6554,83.5011,83.5193,18485.0
2015-12-29 14:20:00,92.06,92.17,91.92,92.12,7405.0,83.5374,83.6372,83.4104,83.5918,7405.0
2015-12-29 14:30:00,92.09,92.12,91.98,91.98,5375.0,83.5646,83.5918,83.4648,83.4648,5375.0
2015-12-29 14:40:00,92.01,92.07,92.01,92.05,3087.0,83.492,83.5465,83.492,83.5283,3087.0
2015-12-29 14:50:00,92.03,92.1,91.99,92.05,8925.0,83.5102,83.5737,83.4739,83.5283,8925.0
2015-12-29 15:00:00,92.02,92.14,92.01,92.1,33942.0,83.5011,83.61,83.492,83.5737,33942.0
2015-12-29 15:10:00,92.07,92.16,92.05,92.11,6039.0,83.5465,83.6281,83.5283,83.5828,6039.0
2015-12-29 15:20:00,92.08,92.14,92.07,92.1,11879.0,83.5556,83.61,83.5465,83.5737,11879.0
2015-12-29 15:30:00,92.09,92.09,91.93,91.94,3300.0,83.5646,83.5646,83.4194,83.4285,3300.0
2015-12-29 15:40:00,91.94,91.97,91.86,91.89,4560.0,83.4285,83.4557,83.3559,83.3831,4560.0
2015-12-29 15:50:00,91.9,91.96,91.84,91.87,18221.0,83.3922,83.4467,83.3378,83.365,18221.0
2015-12-30 09:30:00,92.12,92.16,91.96,92.01,8178.0,83.5918,83.6281,83.4467,83.492,8178.0
2015-12-30 09:40:00,91.97,92.02,91.81,91.81,14380.0,83.4557,83.5011,83.3105,83.3105,14380.0
2015-12-30 09:50:00,91.75,91.88,91.71,91.81,9683.0,83.2561,83.3741,83.2198,83.3105,9683.0
2015-12-30 10:00:00,91.8,91.94,91.76,91.85,5147.0,83.3015,83.4285,83.2652,83.3468,5147.0
2015-12-30 10:10:00,91.83,91.96,91.83,91.88,4100.0,83.3287,83.4467,83.3287,83.3741,4100.0
2015-12-30 10:20:00,91.87,91.87,91.73,91.77,7141.0,83.365,83.365,83.238,83.2743,7141.0
2015-12-30 10:30:00,91.78,91.91,91.72,91.8,4500.0,83.2833,83.4013,83.2289,83.3015,4500.0
2015-12-30 10:40:00,91.81,91.97,91.75,91.94,4800.0,83.3105,83.4557,83.2561,83.4285,4800.0
2015-12-30 10:50:00,91.9,92.02,91.83,91.83,9507.0,83.3922,83.5011,83.3287,83.3287,9507.0
2015-12-30 11:00:00,91.86,92.09,91.86,91.98,4358.0,83.3559,83.5646,83.3559,83.4648,4358.0
2015-12-30 11:10:00,92.05,92.25,92.03,92.08,5299.0,83.5283,83.7098,83.5102,83.5556,5299.0
2015-12-30 11:20:00,92.02,92.12,91.88,92.01,2400.0,83.5011,83.5918,83.3741,83.492,2400.0
2015-12-30 11:30:00,91.98,91.98,91.79,91.83,3170.0,83.4648,83.4648,83.2924,83.3287,3170.0
2015-12-30 11:40:00,91.76,91.91,91.61,91.64,17415.0,83.2652,83.4013,83.1291,83.1563,17415.0
2015-12-30 11:50:00,91.62,91.78,91.6,91.73,13978.0,83.1381,83.2833,83.12,83.238,13978.0
2015-12-30 12:00:00,91.73,91.76,91.6,91.76,8109.0,83.238,83.2652,83.12,83.2652,8109.0
2015-12-30 12:10:00,91.71,91.73,91.69,91.72,1391.0,83.2198,83.238,83.2017,83.2289,1391.0
2015-12-30 12:20:00,91.7,91.78,91.65,91.78,1884.0,83.2107,83.2833,83.1654,83.2833,1884.0
2015-12-30 12:30:00,91.7,91.76,91.65,91.74,10701.0,83.2107,83.2652,83.1654,83.247,10701.0
2015-12-30 12:40:00,91.73,91.77,91.69,91.7,3247.0,83.238,83.2743,83.2017,83.2107,3247.0
2015-12-30 12:50:00,91.69,91.74,91.63,91.69,2815.0,83.2017,83.247,83.1472,83.2017,2815.0
2015-12-30 13:00:00,91.68,91.73,91.66,91.69,853.0,83.1926,83.238,83.1744,83.2017,853.0
2015-12-30 13:10:00,91.68,91.73,91.68,91.69,790.0,83.1926,83.238,83.1926,83.2017,790.0
2015-12-30 13:20:00,91.68,91.69,91.61,91.68,4110.0,83.1926,83.2017,83.1291,83.1926,4110.0
2015-12-30 13:30:00,91.68,91.69,91.61,91.61,1720.0,83.1926,83.2017,83.1291,83.1291,1720.0
2015-12-30 13:40:00,91.61,91.72,91.59,91.68,1619.0,83.1291,83.2289,83.1109,83.1926,1619.0
2015-12-30 13:50:00,91.71,91.71,91.65,91.69,2338.0,83.2198,83.2198,83.1654,83.2017,2338.0
2015-12-30 14:00:00,91.69,91.69,91.65,91.67,1800.0,83.2017,83.2017,83.1654,83.1835,1800.0
2015-12-30 14:10:00,91.75,91.8,91.71,91.79,2000.0,83.2561,83.3015,83.2198,83.2924,2000.0
2015-12-30 14:20:00,91.83,91.83,91.74,91.81,10544.0,83.3287,83.3287,83.247,83.3105,10544.0
2015-12-30 14:30:00,91.8,91.8,91.72,91.76,2050.0,83.3015,83.3015,83.2289,83.2652,2050.0
2015-12-30 14:40:00,91.74,91.74,91.65,91.65,700.0,83.247,83.247,83.1654,83.1654,700.0
2015-12-30 14:50:00,91.66,91.7,91.59,91.59,3152.0,83.1744,83.2107,83.1109,83.1109,3152.0
2015-12-30 15:00:00,91.66,91.71,91.66,91.71,1200.0,83.1744,83.2198,83.1744,83.2198,1200.0
2015-12-30 15:10:00,91.7,91.76,91.67,91.74,1800.0,83.2107,83.2652,83.1835,83.247,1800.0
2015-12-30 15:20:00,91.76,91.76,91.65,91.66,2744.0,83.2652,83.2652,83.1654,83.1744,2744.0
2015-12-30 15:30:00,91.6,91.61,91.36,91.44,7505.0,83.12,83.1291,82.9022,82.9748,7505.0
2015-12-30 15:40:00,91.42,91.46,91.37,91.41,19114.0,82.9567,82.9929,82.9113,82.9476,19114.0
2015-12-30 15:50:00,91.42,91.42,91.32,91.34,14158.0,82.9567,82.9567,82.8659,82.8841,14158.0
2015-12-31 09:30:00,89.99,90.1,89.69,89.93,30092.0,81.659,81.7589,81.3868,81.6046,30092.0
2015-12-31 09:40:00,89.92,90.15,89.91,90.06,18418.0,81.5955,81.8042,81.5864,81.7226,18418.0
2015-12-31 09:50:00,90.11,90.11,89.61,89.76,21801.0,81.7679,81.7679,81.3142,81.4503,21801.0
2015-12-31 10:00:00,89.67,89.74,89.28,89.43,16350.0,81.3687,81.4322,81.0148,81.1509,16350.0
2015-12-31 10:10:00,89.4,89.5,89.31,89.46,5900.0,81.1237,81.2144,81.042,81.1781,5900.0
2015-12-31 10:20:00,89.47,89.47,89.34,89.36,4317.0,81.1872,81.1872,81.0692,81.0874,4317.0
2015-12-31 10:30:00,89.41,89.41,89.13,89.29,5600.0,81.1327,81.1327,80.8787,81.0238,5600.0
2015-12-31 10:40:00,89.34,89.52,89.24,89.52,4100.0,81.0692,81.2325,80.9785,81.2325,4100.0
2015-12-31 10:50:00,89.59,89.68,89.51,89.54,18800.0,81.2961,81.3777,81.2235,81.2507,18800.0
2015-12-31 11:00:00,89.55,89.68,89.47,89.6,6750.0,81.2598,81.3777,81.1872,81.3051,6750.0
2015-12-31 11:10:00,89.64,89.66,89.46,89.48,13600.0,81.3414,81.3596,81.1781,81.1963,13600.0
2015-12-31 11:20:00,89.46,89.51,89.4,89.47,4270.0,81.1781,81.2235,81.1237,81.1872,4270.0
2015-12-31 11:30:00,89.49,89.6,89.42,89.6,2000.0,81.2053,81.3051,81.1418,81.3051,2000.0
2015-12-31 11:40:00,89.58,89.75,89.58,89.75,5200.0,81.287,81.4413,81.287,81.4413,5200.0
2015-12-31 11:50:00,89.76,89.76,89.72,89.76,3000.0,81.4503,81.4503,81.414,81.4503,3000.0
2015-12-31 12:00:00,89.79,89.8,89.74,89.78,2100.0,81.4776,81.4866,81.4322,81.4685,2100.0
2015-12-31 12:10:00,89.77,89.77,89.72,89.75,3100.0,81.4594,81.4594,81.414,81.4413,3100.0
2015-12-31 12:20:00,89.76,89.78,89.72,89.74,3020.0,81.4503,81.4685,81.414,81.4322,3020.0
2015-12-31 12:30:00,89.74,89.74,89.68,89.74,2700.0,81.4322,81.4322,81.3777,81.4322,2700.0
2015-12-31 12:40:00,89.75,89.77,89.7,89.72,1700.0,81.4413,81.4594,81.3959,81.414,1700.0
2015-12-31 12:50:00,89.73,89.74,89.61,89.64,3500.0,81.4231,81.4322,81.3142,81.3414,3500.0
2015-12-31 13:00:00,89.58,89.62,89.34,89.34,4705.0,81.287,81.3233,81.0692,81.0692,4705.0
2015-12-31 13:10:00,89.37,89.56,89.36,89.52,3600.0,81.0964,81.2688,81.0874,81.2325,3600.0
2015-12-31 13:20:00,89.52,89.61,89.48,89.49,4565.0,81.2325,81.3142,81.1963,81.2053,4565.0
2015-12-31 13:30:00,89.49,89.55,89.45,89.55,5063.0,81.2053,81.2598,81.169,81.2598,5063.0
2015-12-31 13:40:00,89.49,89.78,89.45,89.78,7936.0,81.2053,81.4685,81.169,81.4685,7936.0
2015-12-31 13:50:00,89.8,89.8,89.65,89.79,9794.0,81.4866,81.4866,81.3505,81.4776,9794.0
2015-12-31 14:00:00,89.81,89.83,89.63,89.67,13293.0,81.4957,81.5138,81.3324,81.3687,13293.0
2015-12-31 14:10:00,89.65,89.71,89.58,89.63,11642.0,81.3505,81.405,81.287,81.3324,11642.0
2015-12-31 14:20:00,89.6,89.62,89.46,89.52,36870.0,81.3051,81.3233,81.1781,81.2325,36870.0
2015-12-31 14:30:00,89.47,89.47,89.35,89.37,6238.0,81.1872,81.1872,81.0783,81.0964,6238.0
2015-12-31 14:40:00,89.38,89.43,89.37,89.4,3400.0,81.1055,81.1509,81.0964,81.1237,3400.0
2015-12-31 14:50:00,89.38,89.46,89.31,89.31,4300.0,81.1055,81.1781,81.042,81.042,4300.0
2015-12-31 15:00:00,89.31,89.36,89.2,89.21,3300.0,81.042,81.0874,80.9422,80.9512,3300.0
2015-12-31 15:10:00,89.18,89.25,89.09,89.2,3800.0,80.924,80.9875,80.8424,80.9422,3800.0
2015-12-31 15:20:00,89.24,89.24,89.12,89.15,4100.0,80.9785,80.9785,80.8696,80.8968,4100.0
2015-12-31 15:30:00,89.18,89.28,89.16,89.21,7196.0,80.924,81.0148,80.9059,80.9512,7196.0
2015-12-31 15:40:00,89.2,89.2,88.93,88.94,13251.0,80.9422,80.9422,80.6972,80.7062,13251.0
2015-12-31 15:50:00,88.96,88.96,88.79,88.79,39902.0,80.7244,80.7244,80.5701,80.5701,39902.0
2016-01-04 09:30:00,87.26,87.32,87.03,87.08,19586.0,79.1818,79.2362,78.9731,79.0184,19586.0
2016-01-04 09:40:00,87.12,87.12,86.71,86.87,8569.0,79.0547,79.0547,78.6827,78.8279,8569.0
2016-01-04 09:50:00,86.88,86.93,86.66,86.69,12505.0,78.8369,78.8823,78.6373,78.6645,12505.0
2016-01-04 10:00:00,86.68,86.68,86.27,86.65,14692.0,78.6555,78.6555,78.2834,78.6282,14692.0
2016-01-04 10:10:00,86.68,86.73,86.51,86.73,8757.0,78.6555,78.7008,78.5012,78.7008,8757.0
2016-01-04 10:20:00,86.72,86.84,86.55,86.6,15542.0,78.6918,78.8007,78.5375,78.5829,15542.0
2016-01-04 10:30:00,86.61,86.77,86.44,86.74,14559.0,78.5919,78.7371,78.4377,78.7099,14559.0
2016-01-04 10:40:00,86.78,86.78,86.43,86.48,13200.0,78.7462,78.7462,78.4286,78.474,13200.0
2016-01-04 10:50:00,86.56,86.56,86.12,86.32,22021.0,78.5466,78.5466,78.1473,78.3288,22021.0
2016-01-04 11:00:00,86.34,86.34,86.06,86.23,16027.0,78.3469,78.3469,78.0929,78.2471,16027.0
2016-01-04 11:10:00,86.25,86.25,86.0,86.02,12400.0,78.2653,78.2653,78.0384,78.0566,12400.0
2016-01-04 11:20:00,85.99,86.32,85.91,86.31,14140.0,78.0293,78.3288,77.9567,78.3197,14140.0
2016-01-04 11:30:00,86.28,86.49,86.28,86.45,13915.0,78.2925,78.4831,78.2925,78.4468,13915.0
2016-01-04 11:40:00,86.47,86.88,86.47,86.88,2900.0,78.4649,78.8369,78.4649,78.8369,2900.0
2016-01-04 11:50:00,86.92,87.01,86.85,86.96,8611.0,78.8732,78.9549,78.8097,78.9095,8611.0
2016-01-04 12:00:00,86.96,86.96,86.73,86.79,5400.0,78.9095,78.9095,78.7008,78.7553,5400.0
2016-01-04 12:10:00,86.74,86.74,86.56,86.71,2300.0,78.7099,78.7099,78.5466,78.6827,2300.0
2016-01-04 12:20:00,86.67,86.78,86.59,86.77,1479.0,78.6464,78.7462,78.5738,78.7371,1479.0
2016-01-04 12:30:00,86.72,86.85,86.68,86.83,1800.0,78.6918,78.8097,78.6555,78.7916,1800.0
2016-01-04 12:40:00,86.83,86.98,86.77,86.94,2780.0,78.7916,78.9277,78.7371,78.8914,2780.0
2016-01-04 12:50:00,86.94,87.06,86.94,86.95,2800.0,78.8914,79.0003,78.8914,78.9005,2800.0
2016-01-04 13:00:00,87.04,87.07,86.98,87.01,2700.0,78.9821,79.0094,78.9277,78.9549,2700.0
2016-01-04 13:10:00,86.99,87.1,86.92,87.04,10976.0,78.9368,79.0366,78.8732,78.9821,10976.0
2016-01-04 13:20:00,86.99,87.12,86.94,87.12,5970.0,78.9368,79.0547,78.8914,79.0547,5970.0
2016-01-04 13:30:00,87.07,87.27,87.07,87.26,5000.0,79.0094,79.1908,79.0094,79.1818,5000.0
2016-01-04 13:40:00,87.29,87.36,87.24,87.28,7800.0,79.209,79.2725,79.1636,79.1999,7800.0
2016-01-04 13:50:00,87.29,87.42,87.21,87.21,3870.0,79.209,79.327,79.1364,79.1364,3870.0
2016-01-04 14:00:00,87.22,87.27,86.92,87.03,5950.0,79.1455,79.1908,78.8732,78.9731,5950.0
2016-01-04 14:10:00,87.01,87.12,86.9,87.1,7620.0,78.9549,79.0547,78.8551,79.0366,7620.0
2016-01-04 14:20:00,87.08,87.2,87.02,87.03,6100.0,79.0184,79.1273,78.964,78.9731,6100.0
2016-01-04 14:30:00,87.07,87.07,86.73,86.8,9410.0,79.0094,79.0094,78.7008,78.7644,9410.0
2016-01-04 14:40:00,86.83,86.83,86.67,86.72,3618.0,78.7916,78.7916,78.6464,78.6918,3618.0
2016-01-04 14:50:00,86.73,86.8,86.63,86.72,3554.0,78.7008,78.7644,78.6101,78.6918,3554.0
2016-01-04 15:00:00,86.75,86.76,86.56,86.59,10958.0,78.719,78.7281,78.5466,78.5738,10958.0
2016-01-04 15:10:00,86.58,86.77,86.47,86.77,21610.0,78.5647,78.7371,78.4649,78.7371,21610.0
2016-01-04 15:20:00,86.75,86.77,86.56,86.71,9304.0,78.719,78.7371,78.5466,78.6827,9304.0
2016-01-04 15:30:00,86.73,86.9,86.72,86.81,9438.0,78.7008,78.8551,78.6918,78.7734,9438.0
2016-01-04 15:40:00,86.83,87.19,86.78,87.19,21304.0,78.7916,79.1183,78.7462,79.1183,21304.0
2016-01-04 15:50:00,87.17,87.31,87.1,87.31,31552.0,79.1001,79.2271,79.0366,79.2271,31552.0
2016-01-05 09:30:00,86.18,86.54,86.11,86.44,95415.0,78.2018,78.5284,78.1382,78.4377,95415.0
2016-01-05 09:40:00,86.46,86.81,86.39,86.48,61659.0,78.4558,78.7734,78.3923,78.474,61659.0
2016-01-05 09:50:00,86.52,86.58,86.19,86.25,19281.0,78.5103,78.5647,78.2108,78.2653,19281.0
2016-01-05 10:00:00,86.31,86.35,85.97,85.97,14229.0,78.3197,78.356,78.0112,78.0112,14229.0
2016-01-05 10:10:00,85.98,86.06,85.83,85.89,17058.0,78.0203,78.0929,77.8842,77.9386,17058.0
2016-01-05 10:20:00,85.85,85.86,85.67,85.76,15816.0,77.9023,77.9114,77.739,77.8206,15816.0
2016-01-05 10:30:00,85.75,86.05,85.66,86.05,18550.0,77.8116,78.0838,77.7299,78.0838,18550.0
2016-01-05 10:40:00,86.06,86.17,86.0,86.17,13405.0,78.0929,78.1927,78.0384,78.1927,13405.0
2016-01-05 10:50:00,86.19,86.44,86.15,86.37,8991.0,78.2108,78.4377,78.1745,78.3742,8991.0
2016-01-05 11:00:00,86.37,86.49,86.35,86.44,8098.0,78.3742,78.4831,78.356,78.4377,8098.0
2016-01-05 11:10:00,86.45,86.45,86.19,86.19,17814.0,78.4468,78.4468,78.2108,78.2108,17814.0
2016-01-05 11:20:00,86.18,86.38,86.15,86.34,17900.0,78.2018,78.3832,78.1745,78.3469,17900.0
2016-01-05 11:30:00,86.36,86.91,86.36,86.91,65824.0,78.3651,78.8642,78.3651,78.8642,65824.0
2016-01-05 11:40:00,86.91,87.04,86.87,87.04,4800.0,78.8642,78.9821,78.8279,78.9821,4800.0
2016-01-05 11:50:00,87.09,87.09,86.88,86.99,8926.0,79.0275,79.0275,78.8369,78.9368,8926.0
2016-01-05 12:00:00,86.98,87.0,86.62,86.62,17100.0,78.9277,78.9458,78.601,78.601,17100.0
2016-01-05 12:10:00,86.67,86.71,86.35,86.37,4700.0,78.6464,78.6827,78.356,78.3742,4700.0
2016-01-05 12:20:00,86.37,86.47,86.14,86.34,3900.0,78.3742,78.4649,78.1655,78.3469,3900.0
2016-01-05 12:30:00,86.33,86.43,86.32,86.42,1600.0,78.3379,78.4286,78.3288,78.4195,1600.0
2016-01-05 12:40:00,86.36,86.39,86.11,86.16,6200.0,78.3651,78.3923,78.1382,78.1836,6200.0
2016-01-05 12:50:00,86.12,86.36,86.09,86.28,3700.0,78.1473,78.3651,78.1201,78.2925,3700.0
2016-01-05 13:00:00,86.28,86.49,86.21,86.38,5007.0,78.2925,78.4831,78.229,78.3832,5007.0
2016-01-05 13:10:00,86.38,86.44,86.27,86.27,2811.0,78.3832,78.4377,78.2834,78.2834,2811.0
2016-01-05 13:20:00,86.26,86.34,86.22,86.32,3900.0,78.2743,78.3469,78.238,78.3288,3900.0
2016-01-05 13:30:00,86.27,86.38,86.14,86.23,14702.0,78.2834,78.3832,78.1655,78.2471,14702.0
2016-01-05 13:40:00,86.29,86.52,86.29,86.41,7884.0,78.3016,78.5103,78.3016,78.4105,7884.0
2016-01-05 13:50:00,86.51,86.52,86.43,86.48,5928.0,78.5012,78.5103,78.4286,78.474,5928.0
2016-01-05 14:00:00,86.46,86.48,86.31,86.41,11255.0,78.4558,78.474,78.3197,78.4105,11255.0
2016-01-05 14:10:00,86.38,86.57,86.36,86.57,11300.0,78.3832,78.5556,78.3651,78.5556,11300.0
2016-01-05 14:20:00,86.67,86.76,86.58,86.65,7752.0,78.6464,78.7281,78.5647,78.6282,7752.0
2016-01-05 14:30:00,86.63,86.64,86.48,86.54,5140.0,78.6101,78.6192,78.474,78.5284,5140.0
2016-01-05 14:40:00,86.57,86.62,86.53,86.59,6207.0,78.5556,78.601,78.5194,78.5738,6207.0
2016-01-05 14:50:00,86.63,86.63,86.45,86.49,7400.0,78.6101,78.6101,78.4468,78.4831,7400.0
2016-01-05 15:00:00,86.5,86.51,86.32,86.39,11123.0,78.4921,78.5012,78.3288,78.3923,11123.0
2016-01-05 15:10:00,86.4,86.52,86.4,86.41,7239.0,78.4014,78.5103,78.4014,78.4105,7239.0
2016-01-05 15:20:00,86.39,86.54,86.33,86.52,6225.0,78.3923,78.5284,78.3379,78.5103,6225.0
2016-01-05 15:30:00,86.54,86.62,86.41,86.44,11300.0,78.5284,78.601,78.4105,78.4377,11300.0
2016-01-05 15:40:00,86.47,86.58,86.39,86.44,14255.0,78.4649,78.5647,78.3923,78.4377,14255.0
2016-01-05 15:50:00,86.45,86.56,86.37,86.43,30733.0,78.4468,78.5466,78.3742,78.4286,30733.0
2016-01-06 09:30:00,83.9,84.04,83.74,84.03,34708.0,76.1328,76.2599,75.9876,76.2508,34708.0
2016-01-06 09:40:00,84.02,84.31,83.92,84.31,25793.0,76.2417,76.5049,76.151,76.5049,25793.0
2016-01-06 09:50:00,84.32,84.7,84.32,84.65,41316.0,76.5139,76.8588,76.5139,76.8134,41316.0
2016-01-06 10:00:00,84.62,84.68,84.41,84.51,25389.0,76.7862,76.8406,76.5956,76.6864,25389.0
2016-01-06 10:10:00,84.52,84.57,84.38,84.51,13350.0,76.6954,76.7408,76.5684,76.6864,13350.0
2016-01-06 10:20:00,84.53,84.81,84.5,84.77,39001.0,76.7045,76.9586,76.6773,76.9223,39001.0
2016-01-06 10:30:00,84.77,84.77,84.44,84.44,16345.0,76.9223,76.9223,76.6228,76.6228,16345.0
2016-01-06 10:40:00,84.48,84.49,84.29,84.29,22200.0,76.6591,76.6682,76.4867,76.4867,22200.0
2016-01-06 10:50:00,84.35,84.35,84.09,84.33,46645.0,76.5412,76.5412,76.3052,76.523,46645.0
2016-01-06 11:00:00,84.3,84.61,84.3,84.56,10818.0,76.4958,76.7771,76.4958,76.7317,10818.0
2016-01-06 11:10:00,84.53,84.53,84.35,84.4,11212.0,76.7045,76.7045,76.5412,76.5865,11212.0
2016-01-06 11:20:00,84.41,84.74,84.41,84.74,22796.0,76.5956,76.8951,76.5956,76.8951,22796.0
2016-01-06 11:30:00,84.72,84.88,84.69,84.82,11152.0,76.8769,77.0221,76.8497,76.9677,11152.0
2016-01-06 11:40:00,84.93,85.22,84.85,84.85,26133.0,77.0675,77.3306,76.9949,76.9949,26133.0
2016-01-06 11:50:00,84.79,84.89,84.71,84.72,6008.0,76.9404,77.0312,76.8678,76.8769,6008.0
2016-01-06 12:00:00,84.67,84.73,84.55,84.72,33096.0,76.8315,76.886,76.7227,76.8769,33096.0
2016-01-06 12:10:00,84.69,84.79,84.63,84.65,9820.0,76.8497,76.9404,76.7952,76.8134,9820.0
2016-01-06 12:20:00,84.63,84.63,84.42,84.56,8814.0,76.7952,76.7952,76.6047,76.7317,8814.0
2016-01-06 12:30:00,84.52,84.77,84.3,84.77,14765.0,76.6954,76.9223,76.4958,76.9223,14765.0
2016-01-06 12:40:00,84.74,84.91,84.6,84.62,8280.0,76.8951,77.0493,76.768,76.7862,8280.0
2016-01-06 12:50:00,84.57,84.62,84.41,84.41,3900.0,76.7408,76.7862,76.5956,76.5956,3900.0
2016-01-06 13:00:00,84.36,84.43,84.1,84.14,13207.0,76.5502,76.6138,76.3143,76.3506,13207.0
2016-01-06 13:10:00,84.1,84.17,83.97,84.09,14995.0,76.3143,76.3778,76.1963,76.3052,14995.0
2016-01-06 13:20:00,84.05,84.16,84.02,84.11,9872.0,76.2689,76.3688,76.2417,76.3234,9872.0
2016-01-06 13:30:00,84.17,84.22,84.11,84.16,4200.0,76.3778,76.4232,76.3234,76.3688,4200.0
2016-01-06 13:40:00,84.19,84.19,83.98,84.03,27151.0,76.396,76.396,76.2054,76.2508,27151.0
2016-01-06 13:50:00,84.04,84.09,84.01,84.05,16852.0,76.2599,76.3052,76.2326,76.2689,16852.0
2016-01-06 14:00:00,84.01,84.36,84.0,84.36,23255.0,76.2326,76.5502,76.2236,76.5502,23255.0
2016-01-06 14:10:00,84.31,84.36,84.14,84.24,27343.0,76.5049,76.5502,76.3506,76.4414,27343.0
2016-01-06 14:20:00,84.24,84.35,84.13,84.34,23430.0,76.4414,76.5412,76.3415,76.5321,23430.0
2016-01-06 14:30:00,84.38,84.46,84.28,84.34,10165.0,76.5684,76.641,76.4776,76.5321,10165.0
2016-01-06 14:40:00,84.32,84.34,84.0,84.04,26486.0,76.5139,76.5321,76.2236,76.2599,26486.0
2016-01-06 14:50:00,84.03,84.12,83.99,84.03,23088.0,76.2508,76.3325,76.2145,76.2508,23088.0
2016-01-06 15:00:00,84.04,84.08,83.91,83.94,51198.0,76.2599,76.2962,76.1419,76.1691,51198.0
2016-01-06 15:10:00,83.94,84.23,83.93,84.23,26336.0,76.1691,76.4323,76.1601,76.4323,26336.0
2016-01-06 15:20:00,84.25,84.54,84.23,84.52,27145.0,76.4504,76.7136,76.4323,76.6954,27145.0
2016-01-06 15:30:00,84.52,84.68,84.42,84.43,33536.0,76.6954,76.8406,76.6047,76.6138,33536.0
2016-01-06 15:40:00,84.44,84.55,84.39,84.51,32949.0,76.6228,76.7227,76.5775,76.6864,32949.0
2016-01-06 15:50:00,84.51,84.63,84.4,84.59,65237.0,76.6864,76.7952,76.5865,76.7589,65237.0
2016-01-07 09:30:00,82.44,82.94,82.24,82.89,59023.0,74.808,75.2617,74.6265,75.2163,59023.0
2016-01-07 09:40:00,82.87,83.5,82.86,83.48,79846.0,75.1982,75.7699,75.1891,75.7517,79846.0
2016-01-07 09:50:00,83.51,83.57,83.25,83.4,60461.0,75.7789,75.8334,75.543,75.6791,60461.0
2016-01-07 10:00:00,83.39,83.39,83.13,83.31,25672.0,75.67,75.67,75.4341,75.5974,25672.0
2016-01-07 10:10:00,83.3,83.53,83.2,83.48,11738.0,75.5884,75.7971,75.4976,75.7517,11738.0
2016-01-07 10:20:00,83.51,83.57,83.15,83.35,15698.0,75.7789,75.8334,75.4523,75.6337,15698.0
2016-01-07 10:30:00,83.45,83.75,83.45,83.71,9300.0,75.7245,75.9967,75.7245,75.9604,9300.0
2016-01-07 10:40:00,83.69,83.86,83.65,83.8,19870.0,75.9423,76.0965,75.906,76.0421,19870.0
2016-01-07 10:50:00,83.8,84.06,83.79,83.94,10780.0,76.0421,76.278,76.033,76.1691,10780.0
2016-01-07 11:00:00,83.87,84.15,83.79,83.85,25637.0,76.1056,76.3597,76.033,76.0875,25637.0
2016-01-07 11:10:00,83.84,83.85,83.6,83.62,12436.0,76.0784,76.0875,75.8606,75.8787,12436.0
2016-01-07 11:20:00,83.65,83.84,83.6,83.71,22118.0,75.906,76.0784,75.8606,75.9604,22118.0
2016-01-07 11:30:00,83.73,83.76,83.58,83.61,13093.0,75.9786,76.0058,75.8425,75.8697,13093.0
2016-01-07 11:40:00,83.5,83.64,83.28,83.28,4316.0,75.7699,75.8969,75.5702,75.5702,4316.0
2016-01-07 11:50:00,83.28,83.37,83.19,83.31,6000.0,75.5702,75.6519,75.4886,75.5974,6000.0
2016-01-07 12:00:00,83.26,83.39,83.11,83.14,7300.0,75.5521,75.67,75.416,75.4432,7300.0
2016-01-07 12:10:00,83.16,83.35,83.16,83.35,8596.0,75.4613,75.6337,75.4613,75.6337,8596.0
2016-01-07 12:20:00,83.36,83.38,83.17,83.2,1996.0,75.6428,75.661,75.4704,75.4976,1996.0
2016-01-07 12:30:00,83.1,83.25,82.97,83.03,4300.0,75.4069,75.543,75.2889,75.3434,4300.0
2016-01-07 12:40:00,83.12,83.22,83.03,83.13,2800.0,75.425,75.5158,75.3434,75.4341,2800.0
2016-01-07 12:50:00,83.09,83.13,83.09,83.13,600.0,75.3978,75.4341,75.3978,75.4341,600.0
2016-01-07 13:00:00,82.9,82.94,82.66,82.74,5253.0,75.2254,75.2617,75.0076,75.0802,5253.0
2016-01-07 13:10:00,82.66,82.74,82.55,82.56,5790.0,75.0076,75.0802,74.9078,74.9169,5790.0
2016-01-07 13:20:00,82.51,82.71,82.5,82.71,8900.0,74.8715,75.053,74.8624,75.053,8900.0
2016-01-07 13:30:00,82.59,82.6,82.35,82.39,9200.0,74.9441,74.9532,74.7263,74.7626,9200.0
2016-01-07 13:40:00,82.37,82.63,82.37,82.6,12282.0,74.7445,74.9804,74.7445,74.9532,12282.0
2016-01-07 13:50:00,82.63,82.8,82.55,82.56,3722.0,74.9804,75.1347,74.9078,74.9169,3722.0
2016-01-07 14:00:00,82.52,82.55,82.4,82.43,11270.0,74.8806,74.9078,74.7717,74.7989,11270.0
2016-01-07 14:10:00,82.43,82.62,82.33,82.62,7127.0,74.7989,74.9713,74.7082,74.9713,7127.0
2016-01-07 14:20:00,82.61,82.63,82.41,82.51,14588.0,74.9623,74.9804,74.7808,74.8715,14588.0
2016-01-07 14:30:00,82.47,82.55,82.31,82.43,13162.0,74.8352,74.9078,74.69,74.7989,13162.0
2016-01-07 14:40:00,82.43,82.91,82.4,82.91,8925.0,74.7989,75.2345,74.7717,75.2345,8925.0
2016-01-07 14:50:00,82.87,82.87,82.65,82.69,15020.0,75.1982,75.1982,74.9985,75.0348,15020.0
2016-01-07 15:00:00,82.69,82.87,82.64,82.87,10020.0,75.0348,75.1982,74.9895,75.1982,10020.0
2016-01-07 15:10:00,82.89,82.89,82.58,82.59,8097.0,75.2163,75.2163,74.935,74.9441,8097.0
2016-01-07 15:20:00,82.56,82.58,82.4,82.4,8250.0,74.9169,74.935,74.7717,74.7717,8250.0
2016-01-07 15:30:00,82.45,82.88,82.45,82.78,10675.0,74.8171,75.2073,74.8171,75.1165,10675.0
2016-01-07 15:40:00,82.72,82.88,82.58,82.79,8796.0,75.0621,75.2073,74.935,75.1256,8796.0
2016-01-07 15:50:00,82.73,82.81,82.48,82.52,21152.0,75.0711,75.1437,74.8443,74.8806,21152.0
2016-01-08 09:30:00,81.77,82.12,81.71,81.81,44546.0,74.2,74.5176,74.1456,74.2363,44546.0
2016-01-08 09:40:00,81.74,81.85,81.58,81.65,24491.0,74.1728,74.2726,74.0276,74.0911,24491.0
2016-01-08 09:50:00,81.65,81.65,81.33,81.56,24248.0,74.0911,74.0911,73.8007,74.0095,24248.0
2016-01-08 10:00:00,81.53,81.66,81.29,81.45,65122.0,73.9822,74.1002,73.7645,73.9096,65122.0
2016-01-08 10:10:00,81.42,81.42,80.95,81.13,21610.0,73.8824,73.8824,73.4559,73.6193,21610.0
2016-01-08 10:20:00,81.11,81.6,81.11,81.53,28800.0,73.6011,74.0458,73.6011,73.9822,28800.0
2016-01-08 10:30:00,81.53,81.66,81.24,81.25,13514.0,73.9822,74.1002,73.7191,73.7282,13514.0
2016-01-08 10:40:00,81.23,81.31,81.1,81.24,13561.0,73.71,73.7826,73.592,73.7191,13561.0
2016-01-08 10:50:00,81.2,81.24,80.82,80.91,45732.0,73.6828,73.7191,73.338,73.4196,45732.0
2016-01-08 11:00:00,80.94,81.22,80.91,81.18,21506.0,73.4469,73.7009,73.4196,73.6646,21506.0
2016-01-08 11:10:00,81.18,81.21,80.92,80.96,28853.0,73.6646,73.6919,73.4287,73.465,28853.0
2016-01-08 11:20:00,80.94,80.94,80.6,80.6,24029.0,73.4469,73.4469,73.1383,73.1383,24029.0
2016-01-08 11:30:00,80.62,80.65,80.37,80.5,36700.0,73.1565,73.1837,72.9296,73.0476,36700.0
2016-01-08 11:40:00,80.53,80.68,80.46,80.67,14871.0,73.0748,73.2109,73.0113,73.2018,14871.0
2016-01-08 11:50:00,80.71,80.9,80.66,80.85,10500.0,73.2381,73.4106,73.1928,73.3652,10500.0
2016-01-08 12:00:00,80.88,81.16,80.82,81.12,12571.0,73.3924,73.6465,73.338,73.6102,12571.0
2016-01-08 12:10:00,81.14,81.29,81.1,81.22,9262.0,73.6283,73.7645,73.592,73.7009,9262.0
2016-01-08 12:20:00,81.17,81.27,81.14,81.26,7217.0,73.6556,73.7463,73.6283,73.7372,7217.0
2016-01-08 12:30:00,81.3,81.35,80.98,80.98,7584.0,73.7735,73.8189,73.4832,73.4832,7584.0
2016-01-08 12:40:00,81.0,81.11,80.97,81.11,3502.0,73.5013,73.6011,73.4741,73.6011,3502.0
2016-01-08 12:50:00,81.12,81.12,80.88,80.98,11200.0,73.6102,73.6102,73.3924,73.4832,11200.0
2016-01-08 13:00:00,81.0,81.1,80.82,80.99,6000.0,73.5013,73.592,73.338,73.4922,6000.0
2016-01-08 13:10:00,80.97,81.04,80.89,81.02,7100.0,73.4741,73.5376,73.4015,73.5194,7100.0
2016-01-08 13:20:00,81.04,81.05,80.84,80.92,8330.0,73.5376,73.5467,73.3561,73.4287,8330.0
2016-01-08 13:30:00,80.97,81.1,80.94,81.08,8145.0,73.4741,73.592,73.4469,73.5739,8145.0
2016-01-08 13:40:00,81.1,81.1,80.95,81.02,7800.0,73.592,73.592,73.4559,73.5194,7800.0
2016-01-08 13:50:00,81.0,81.04,80.94,80.98,6007.0,73.5013,73.5376,73.4469,73.4832,6007.0
2016-01-08 14:00:00,80.99,81.04,80.89,80.94,7107.0,73.4922,73.5376,73.4015,73.4469,7107.0
2016-01-08 14:10:00,80.88,80.93,80.69,80.93,13300.0,73.3924,73.4378,73.22,73.4378,13300.0
2016-01-08 14:20:00,80.92,80.93,80.72,80.78,5728.0,73.4287,73.4378,73.2472,73.3017,5728.0
2016-01-08 14:30:00,80.77,80.92,80.74,80.79,10027.0,73.2926,73.4287,73.2654,73.3107,10027.0
2016-01-08 14:40:00,80.76,81.07,80.76,80.94,10099.0,73.2835,73.5648,73.2835,73.4469,10099.0
2016-01-08 14:50:00,80.93,80.98,80.86,80.93,8100.0,73.4378,73.4832,73.3743,73.4378,8100.0
2016-01-08 15:00:00,80.87,80.99,80.86,80.97,11689.0,73.3833,73.4922,73.3743,73.4741,11689.0
2016-01-08 15:10:00,80.97,81.07,80.88,80.91,22122.0,73.4741,73.5648,73.3924,73.4196,22122.0
2016-01-08 15:20:00,80.92,80.92,80.75,80.76,26365.0,73.4287,73.4287,73.2744,73.2835,26365.0
2016-01-08 15:30:00,80.74,80.77,80.5,80.52,32237.0,73.2654,73.2926,73.0476,73.0657,32237.0
2016-01-08 15:40:00,80.52,80.63,80.21,80.24,42554.0,73.0657,73.1656,72.7844,72.8117,42554.0
2016-01-08 15:50:00,80.23,80.34,80.13,80.29,52922.0,72.8026,72.9024,72.7118,72.857,52922.0
2016-01-11 09:30:00,82.98,83.11,82.76,82.94,48415.0,75.298,75.416,75.0984,75.2617,48415.0
2016-01-11 09:40:00,82.91,83.26,82.88,83.12,28219.0,75.2345,75.5521,75.2073,75.425,28219.0
2016-01-11 09:50:00,83.06,83.1,82.78,82.93,32493.0,75.3706,75.4069,75.1165,75.2526,32493.0
2016-01-11 10:00:00,82.9,83.05,82.7,82.8,68374.0,75.2254,75.3615,75.0439,75.1347,68374.0
2016-01-11 10:10:00,82.83,82.91,82.65,82.7,47668.0,75.1619,75.2345,74.9985,75.0439,47668.0
2016-01-11 10:20:00,82.7,82.83,82.69,82.83,49873.0,75.0439,75.1619,75.0348,75.1619,49873.0
2016-01-11 10:30:00,82.8,83.15,82.74,82.74,58920.0,75.1347,75.4523,75.0802,75.0802,58920.0
2016-01-11 10:40:00,82.77,82.88,82.64,82.64,18392.0,75.1074,75.2073,74.9895,74.9895,18392.0
2016-01-11 10:50:00,82.66,82.68,82.2,82.2,17543.0,75.0076,75.0258,74.5902,74.5902,17543.0
2016-01-11 11:00:00,82.2,82.3,82.02,82.3,13008.0,74.5902,74.6809,74.4269,74.6809,13008.0
2016-01-11 11:10:00,82.32,82.64,82.26,82.51,11700.0,74.6991,74.9895,74.6447,74.8715,11700.0
2016-01-11 11:20:00,82.5,82.69,82.45,82.55,26843.0,74.8624,75.0348,74.8171,74.9078,26843.0
2016-01-11 11:30:00,82.51,82.68,82.45,82.57,35204.0,74.8715,75.0258,74.8171,74.926,35204.0
2016-01-11 11:40:00,82.58,82.78,82.57,82.69,8028.0,74.935,75.1165,74.926,75.0348,8028.0
2016-01-11 11:50:00,82.65,82.75,82.46,82.52,6198.0,74.9985,75.0893,74.8261,74.8806,6198.0
2016-01-11 12:00:00,82.51,82.51,82.16,82.2,11854.0,74.8715,74.8715,74.5539,74.5902,11854.0
2016-01-11 12:10:00,82.21,82.24,81.96,82.01,17021.0,74.5993,74.6265,74.3724,74.4178,17021.0
2016-01-11 12:20:00,81.98,82.05,81.93,82.05,15072.0,74.3906,74.4541,74.3452,74.4541,15072.0
2016-01-11 12:30:00,82.05,82.2,82.02,82.02,24079.0,74.4541,74.5902,74.4269,74.4269,24079.0
2016-01-11 12:40:00,82.02,82.07,81.84,82.06,9451.0,74.4269,74.4722,74.2635,74.4632,9451.0
2016-01-11 12:50:00,82.08,82.14,81.99,82.06,22214.0,74.4813,74.5358,74.3996,74.4632,22214.0
2016-01-11 13:00:00,82.09,82.25,82.03,82.12,6910.0,74.4904,74.6356,74.4359,74.5176,6910.0
2016-01-11 13:10:00,82.1,82.14,81.92,82.1,5129.0,74.4995,74.5358,74.3361,74.4995,5129.0
2016-01-11 13:20:00,82.06,82.09,81.9,81.91,5644.0,74.4632,74.4904,74.318,74.3271,5644.0
2016-01-11 13:30:00,81.85,82.07,81.85,81.98,6807.0,74.2726,74.4722,74.2726,74.3906,6807.0
2016-01-11 13:40:00,82.03,82.03,81.73,81.76,22300.0,74.4359,74.4359,74.1637,74.1909,22300.0
2016-01-11 13:50:00,81.75,81.75,81.64,81.69,18325.0,74.1819,74.1819,74.0821,74.1274,18325.0
2016-01-11 14:00:00,81.7,81.93,81.6,81.9,16175.0,74.1365,74.3452,74.0458,74.318,16175.0
2016-01-11 14:10:00,81.91,82.12,81.9,82.07,20801.0,74.3271,74.5176,74.318,74.4722,20801.0
2016-01-11 14:20:00,82.05,82.17,81.99,82.11,15078.0,74.4541,74.563,74.3996,74.5085,15078.0
2016-01-11 14:30:00,82.14,82.19,81.98,82.19,9954.0,74.5358,74.5811,74.3906,74.5811,9954.0
2016-01-11 14:40:00,82.22,82.34,82.05,82.06,9739.0,74.6084,74.7172,74.4541,74.4632,9739.0
2016-01-11 14:50:00,82.03,82.24,81.97,82.24,16700.0,74.4359,74.6265,74.3815,74.6265,16700.0
2016-01-11 15:00:00,82.24,82.25,81.93,81.96,13350.0,74.6265,74.6356,74.3452,74.3724,13350.0
2016-01-11 15:10:00,81.89,81.89,81.68,81.82,9967.0,74.3089,74.3089,74.1183,74.2454,9967.0
2016-01-11 15:20:00,81.81,82.32,81.81,82.28,46867.0,74.2363,74.6991,74.2363,74.6628,46867.0
2016-01-11 15:30:00,82.28,82.52,82.21,82.51,61938.0,74.6628,74.8806,74.5993,74.8715,61938.0
2016-01-11 15:40:00,82.48,82.56,82.35,82.39,23433.0,74.8443,74.9169,74.7263,74.7626,23433.0
2016-01-11 15:50:00,82.42,82.52,82.3,82.34,59319.0,74.7898,74.8806,74.6809,74.7172,59319.0
2016-01-12 09:30:00,83.35,83.81,83.3,83.79,47182.0,75.6337,76.0512,75.5884,76.033,47182.0
2016-01-12 09:40:00,83.8,83.95,83.67,83.72,54531.0,76.0421,76.1782,75.9241,75.9695,54531.0
2016-01-12 09:50:00,83.74,83.76,83.3,83.3,11284.0,75.9876,76.0058,75.5884,75.5884,11284.0
2016-01-12 10:00:00,83.32,83.33,82.73,82.85,15543.0,75.6065,75.6156,75.0711,75.18,15543.0
2016-01-12 10:10:00,82.86,83.08,82.71,82.95,10897.0,75.1891,75.3887,75.053,75.2708,10897.0
2016-01-12 10:20:00,82.95,83.04,82.75,82.87,10546.0,75.2708,75.3524,75.0893,75.1982,10546.0
2016-01-12 10:30:00,82.87,83.17,82.85,82.86,17768.0,75.1982,75.4704,75.18,75.1891,17768.0
2016-01-12 10:40:00,82.86,82.9,82.52,82.54,8911.0,75.1891,75.2254,74.8806,74.8987,8911.0
2016-01-12 10:50:00,82.52,82.8,82.52,82.77,5675.0,74.8806,75.1347,74.8806,75.1074,5675.0
2016-01-12 11:00:00,82.73,82.86,82.65,82.71,14653.0,75.0711,75.1891,74.9985,75.053,14653.0
2016-01-12 11:10:00,82.68,82.72,82.47,82.63,10294.0,75.0258,75.0621,74.8352,74.9804,10294.0
2016-01-12 11:20:00,82.63,82.63,82.34,82.46,20683.0,74.9804,74.9804,74.7172,74.8261,20683.0
2016-01-12 11:30:00,82.48,82.48,82.26,82.37,12761.0,74.8443,74.8443,74.6447,74.7445,12761.0
2016-01-12 11:40:00,82.36,82.57,82.28,82.56,5000.0,74.7354,74.926,74.6628,74.9169,5000.0
2016-01-12 11:50:00,82.58,82.62,82.47,82.53,8550.0,74.935,74.9713,74.8352,74.8897,8550.0
2016-01-12 12:00:00,82.55,82.62,82.48,82.48,5000.0,74.9078,74.9713,74.8443,74.8443,5000.0
2016-01-12 12:10:00,82.48,82.48,82.0,82.01,12569.0,74.8443,74.8443,74.4087,74.4178,12569.0
2016-01-12 12:20:00,82.03,82.11,81.92,82.01,12496.0,74.4359,74.5085,74.3361,74.4178,12496.0
2016-01-12 12:30:00,82.02,82.05,81.75,81.88,8258.0,74.4269,74.4541,74.1819,74.2998,8258.0
2016-01-12 12:40:00,81.79,81.88,81.66,81.86,10301.0,74.2182,74.2998,74.1002,74.2817,10301.0
2016-01-12 12:50:00,81.9,81.96,81.83,81.83,5200.0,74.318,74.3724,74.2545,74.2545,5200.0
2016-01-12 13:00:00,81.86,82.11,81.84,82.11,9774.0,74.2817,74.5085,74.2635,74.5085,9774.0
2016-01-12 13:10:00,82.09,82.28,82.03,82.08,10250.0,74.4904,74.6628,74.4359,74.4813,10250.0
2016-01-12 13:20:00,82.05,82.05,81.88,82.0,12540.0,74.4541,74.4541,74.2998,74.4087,12540.0
2016-01-12 13:30:00,82.05,82.1,81.94,82.04,8762.0,74.4541,74.4995,74.3543,74.445,8762.0
2016-01-12 13:40:00,82.04,82.29,82.04,82.19,9865.0,74.445,74.6719,74.445,74.5811,9865.0
2016-01-12 13:50:00,82.21,82.34,82.2,82.25,14732.0,74.5993,74.7172,74.5902,74.6356,14732.0
2016-01-12 14:00:00,82.25,82.27,82.0,82.12,26996.0,74.6356,74.6537,74.4087,74.5176,26996.0
2016-01-12 14:10:00,82.2,82.28,82.0,82.06,16527.0,74.5902,74.6628,74.4087,74.4632,16527.0
2016-01-12 14:20:00,82.02,82.38,81.99,82.26,16639.0,74.4269,74.7535,74.3996,74.6447,16639.0
2016-01-12 14:30:00,82.25,82.42,82.16,82.39,34981.0,74.6356,74.7898,74.5539,74.7626,34981.0
2016-01-12 14:40:00,82.41,82.41,82.15,82.16,23831.0,74.7808,74.7808,74.5448,74.5539,23831.0
2016-01-12 14:50:00,82.15,82.62,82.08,82.46,44161.0,74.5448,74.9713,74.4813,74.8261,44161.0
2016-01-12 15:00:00,82.49,82.51,82.26,82.26,7650.0,74.8534,74.8715,74.6447,74.6447,7650.0
2016-01-12 15:10:00,82.26,82.43,82.25,82.43,8258.0,74.6447,74.7989,74.6356,74.7989,8258.0
2016-01-12 15:20:00,82.44,82.6,82.41,82.41,47766.0,74.808,74.9532,74.7808,74.7808,47766.0
2016-01-12 15:30:00,82.41,82.63,82.32,82.43,30558.0,74.7808,74.9804,74.6991,74.7989,30558.0
2016-01-12 15:40:00,82.41,82.72,82.41,82.72,58302.0,74.7808,75.0621,74.7808,75.0621,58302.0
2016-01-12 15:50:00,82.7,82.83,82.59,82.66,59153.0,75.0439,75.1619,74.9441,75.0076,59153.0
2016-01-13 09:30:00,82.73,83.06,82.65,83.03,31859.0,75.0711,75.3706,74.9985,75.3434,31859.0
2016-01-13 09:40:00,83.07,83.1,82.68,82.68,17912.0,75.3797,75.4069,75.0258,75.0258,17912.0
2016-01-13 09:50:00,82.68,82.7,82.45,82.64,37222.0,75.0258,75.0439,74.8171,74.9895,37222.0
2016-01-13 10:00:00,82.6,82.61,82.31,82.4,20085.0,74.9532,74.9623,74.69,74.7717,20085.0
2016-01-13 10:10:00,82.44,82.45,82.02,82.11,19507.0,74.808,74.8171,74.4269,74.5085,19507.0
2016-01-13 10:20:00,82.14,82.35,82.11,82.34,12793.0,74.5358,74.7263,74.5085,74.7172,12793.0
2016-01-13 10:30:00,82.36,82.36,81.84,81.84,28011.0,74.7354,74.7354,74.2635,74.2635,28011.0
2016-01-13 10:40:00,81.85,82.17,81.74,82.09,15398.0,74.2726,74.563,74.1728,74.4904,15398.0
2016-01-13 10:50:00,82.13,82.17,81.76,82.02,14403.0,74.5267,74.563,74.1909,74.4269,14403.0
2016-01-13 11:00:00,81.97,81.97,81.63,81.63,10856.0,74.3815,74.3815,74.073,74.073,10856.0
2016-01-13 11:10:00,81.67,81.91,81.64,81.9,15094.0,74.1093,74.3271,74.0821,74.318,15094.0
2016-01-13 11:20:00,81.88,81.88,81.58,81.64,11280.0,74.2998,74.2998,74.0276,74.0821,11280.0
2016-01-13 11:30:00,81.64,81.88,81.61,81.76,27887.0,74.0821,74.2998,74.0548,74.1909,27887.0
2016-01-13 11:40:00,81.73,81.81,81.66,81.66,4544.0,74.1637,74.2363,74.1002,74.1002,4544.0
2016-01-13 11:50:00,81.74,81.77,81.44,81.48,6749.0,74.1728,74.2,73.9006,73.9369,6749.0
2016-01-13 12:00:00,81.59,81.6,81.38,81.45,5200.0,74.0367,74.0458,73.8461,73.9096,5200.0
2016-01-13 12:10:00,81.43,81.6,81.38,81.47,6702.0,73.8915,74.0458,73.8461,73.9278,6702.0
2016-01-13 12:20:00,81.44,81.55,81.38,81.49,6401.0,73.9006,74.0004,73.8461,73.9459,6401.0
2016-01-13 12:30:00,81.46,81.46,81.27,81.36,15800.0,73.9187,73.9187,73.7463,73.828,15800.0
2016-01-13 12:40:00,81.38,81.48,81.35,81.44,11046.0,73.8461,73.9369,73.8189,73.9006,11046.0
2016-01-13 12:50:00,81.43,81.43,81.15,81.23,21694.0,73.8915,73.8915,73.6374,73.71,21694.0
2016-01-13 13:00:00,81.21,81.37,81.18,81.33,21390.0,73.6919,73.837,73.6646,73.8007,21390.0
2016-01-13 13:10:00,81.35,81.4,81.22,81.31,7244.0,73.8189,73.8643,73.7009,73.7826,7244.0
2016-01-13 13:20:00,81.31,81.32,81.11,81.18,7818.0,73.7826,73.7917,73.6011,73.6646,7818.0
2016-01-13 13:30:00,81.17,81.26,80.85,80.85,14096.0,73.6556,73.7372,73.3652,73.3652,14096.0
2016-01-13 13:40:00,80.88,80.99,80.7,80.7,16916.0,73.3924,73.4922,73.2291,73.2291,16916.0
2016-01-13 13:50:00,80.72,80.9,80.58,80.59,15862.0,73.2472,73.4106,73.1202,73.1293,15862.0
2016-01-13 14:00:00,80.62,80.75,80.5,80.62,16797.0,73.1565,73.2744,73.0476,73.1565,16797.0
2016-01-13 14:10:00,80.63,80.73,80.5,80.59,9769.0,73.1656,73.2563,73.0476,73.1293,9769.0
2016-01-13 14:20:00,80.54,80.71,80.39,80.71,17215.0,73.0839,73.2381,72.9478,73.2381,17215.0
2016-01-13 14:30:00,80.67,80.69,79.99,80.2,44637.0,73.2018,73.22,72.5848,72.7754,44637.0
2016-01-13 14:40:00,80.17,80.17,79.87,80.1,40313.0,72.7481,72.7481,72.4759,72.6846,40313.0
2016-01-13 14:50:00,80.14,80.42,80.14,80.24,16098.0,72.7209,72.975,72.7209,72.8117,16098.0
2016-01-13 15:00:00,80.25,80.37,80.22,80.3,15396.0,72.8207,72.9296,72.7935,72.8661,15396.0
2016-01-13 15:10:00,80.28,80.42,80.14,80.31,19952.0,72.848,72.975,72.7209,72.8752,19952.0
2016-01-13 15:20:00,80.32,80.46,80.22,80.22,25645.0,72.8843,73.0113,72.7935,72.7935,25645.0
2016-01-13 15:30:00,80.22,80.4,80.11,80.22,25756.0,72.7935,72.9568,72.6937,72.7935,25756.0
2016-01-13 15:40:00,80.22,80.34,80.0,80.01,44368.0,72.7935,72.9024,72.5939,72.603,44368.0
2016-01-13 15:50:00,80.01,80.13,80.0,80.01,75342.0,72.603,72.7118,72.5939,72.603,75342.0
2016-01-14 09:30:00,82.29,82.44,81.43,81.51,124487.0,74.6719,74.808,73.8915,73.9641,124487.0
2016-01-14 09:40:00,81.51,81.66,81.17,81.56,114595.0,73.9641,74.1002,73.6556,74.0095,114595.0
2016-01-14 09:50:00,81.51,81.58,81.1,81.18,54520.0,73.9641,74.0276,73.592,73.6646,54520.0
2016-01-14 10:00:00,81.1,81.41,81.07,81.31,40811.0,73.592,73.8733,73.5648,73.7826,40811.0
2016-01-14 10:10:00,81.26,81.5,81.11,81.5,76661.0,73.7372,73.955,73.6011,73.955,76661.0
2016-01-14 10:20:00,81.57,81.86,81.46,81.76,51109.0,74.0185,74.2817,73.9187,74.1909,51109.0
2016-01-14 10:30:00,81.79,82.23,81.69,82.04,43158.0,74.2182,74.6174,74.1274,74.445,43158.0
2016-01-14 10:40:00,82.01,82.42,81.87,82.38,27993.0,74.4178,74.7898,74.2908,74.7535,27993.0
2016-01-14 10:50:00,82.39,82.45,81.82,81.86,25904.0,74.7626,74.8171,74.2454,74.2817,25904.0
2016-01-14 11:00:00,81.87,81.97,81.52,81.56,27019.0,74.2908,74.3815,73.9732,74.0095,27019.0
2016-01-14 11:10:00,81.54,81.77,81.41,81.41,23299.0,73.9913,74.2,73.8733,73.8733,23299.0
2016-01-14 11:20:00,81.45,81.63,81.34,81.63,12243.0,73.9096,74.073,73.8098,74.073,12243.0
2016-01-14 11:30:00,81.66,81.67,81.42,81.53,11254.0,74.1002,74.1093,73.8824,73.9822,11254.0
2016-01-14 11:40:00,81.5,81.85,81.5,81.85,3600.0,73.955,74.2726,73.955,74.2726,3600.0
2016-01-14 11:50:00,81.81,82.06,81.78,81.96,8195.0,74.2363,74.4632,74.2091,74.3724,8195.0
2016-01-14 12:00:00,82.0,82.17,81.91,81.92,7640.0,74.4087,74.563,74.3271,74.3361,7640.0
2016-01-14 12:10:00,81.88,82.16,81.83,82.16,4956.0,74.2998,74.5539,74.2545,74.5539,4956.0
2016-01-14 12:20:00,82.13,82.26,82.0,82.17,5811.0,74.5267,74.6447,74.4087,74.563,5811.0
2016-01-14 12:30:00,82.11,82.35,82.09,82.3,7091.0,74.5085,74.7263,74.4904,74.6809,7091.0
2016-01-14 12:40:00,82.39,82.48,82.19,82.3,4816.0,74.7626,74.8443,74.5811,74.6809,4816.0
2016-01-14 12:50:00,82.3,82.44,82.21,82.35,24768.0,74.6809,74.808,74.5993,74.7263,24768.0
2016-01-14 13:00:00,82.31,82.64,82.26,82.61,15435.0,74.69,74.9895,74.6447,74.9623,15435.0
2016-01-14 13:10:00,82.64,82.66,82.47,82.62,10049.0,74.9895,75.0076,74.8352,74.9713,10049.0
2016-01-14 13:20:00,82.61,82.75,82.61,82.74,10108.0,74.9623,75.0893,74.9623,75.0802,10108.0
2016-01-14 13:30:00,82.73,82.96,82.6,82.6,20700.0,75.0711,75.2798,74.9532,74.9532,20700.0
2016-01-14 13:40:00,82.58,82.7,82.41,82.5,16550.0,74.935,75.0439,74.7808,74.8624,16550.0
2016-01-14 13:50:00,82.52,82.79,82.45,82.69,23750.0,74.8806,75.1256,74.8171,75.0348,23750.0
2016-01-14 14:00:00,82.69,82.8,82.58,82.69,25428.0,75.0348,75.1347,74.935,75.0348,25428.0
2016-01-14 14:10:00,82.71,83.06,82.64,82.81,30400.0,75.053,75.3706,74.9895,75.1437,30400.0
2016-01-14 14:20:00,82.86,83.19,82.81,83.18,20383.0,75.1891,75.4886,75.1437,75.4795,20383.0
2016-01-14 14:30:00,83.2,83.31,83.08,83.18,24110.0,75.4976,75.5974,75.3887,75.4795,24110.0
2016-01-14 14:40:00,83.2,83.22,83.03,83.06,22213.0,75.4976,75.5158,75.3434,75.3706,22213.0
2016-01-14 14:50:00,83.09,83.12,82.97,83.09,56608.0,75.3978,75.425,75.2889,75.3978,56608.0
2016-01-14 15:00:00,83.11,83.3,83.08,83.3,23471.0,75.416,75.5884,75.3887,75.5884,23471.0
2016-01-14 15:10:00,83.32,83.45,83.21,83.3,15326.0,75.6065,75.7245,75.5067,75.5884,15326.0
2016-01-14 15:20:00,83.34,83.49,83.23,83.23,15194.0,75.6247,75.7608,75.5249,75.5249,15194.0
2016-01-14 15:30:00,83.26,83.26,82.82,82.91,18228.0,75.5521,75.5521,75.1528,75.2345,18228.0
2016-01-14 15:40:00,82.91,83.13,82.89,83.0,19389.0,75.2345,75.4341,75.2163,75.3161,19389.0
2016-01-14 15:50:00,83.02,83.1,82.85,82.9,55285.0,75.3343,75.4069,75.18,75.2254,55285.0
2016-01-15 09:30:00,78.66,79.45,78.44,79.19,195955.0,71.3779,72.0948,71.1783,71.8589,195955.0
2016-01-15 09:40:00,79.22,79.35,78.77,79.34,72163.0,71.8861,72.0041,71.4777,71.995,72163.0
2016-01-15 09:50:00,79.32,79.37,78.6,78.6,85310.0,71.9768,72.0222,71.3235,71.3235,85310.0
2016-01-15 10:00:00,78.55,78.74,78.39,78.61,37398.0,71.2781,71.4505,71.1329,71.3326,37398.0
2016-01-15 10:10:00,78.56,78.7,78.44,78.67,13813.0,71.2872,71.4142,71.1783,71.387,13813.0
2016-01-15 10:20:00,78.69,79.08,78.66,78.85,16625.0,71.4052,71.759,71.3779,71.5503,16625.0
2016-01-15 10:30:00,78.81,79.3,78.81,79.29,13380.0,71.514,71.9587,71.514,71.9496,13380.0
2016-01-15 10:40:00,79.26,79.29,78.92,79.12,13207.0,71.9224,71.9496,71.6139,71.7953,13207.0
2016-01-15 10:50:00,79.1,79.11,78.28,78.37,15623.0,71.7772,71.7863,71.0331,71.1148,15623.0
2016-01-15 11:00:00,78.35,78.53,78.28,78.37,13170.0,71.0966,71.26,71.0331,71.1148,13170.0
2016-01-15 11:10:00,78.38,78.39,78.07,78.15,47421.0,71.1239,71.1329,70.8425,70.9151,47421.0
2016-01-15 11:20:00,78.15,78.43,78.12,78.43,38272.0,70.9151,71.1692,70.8879,71.1692,38272.0
2016-01-15 11:30:00,78.36,78.55,78.29,78.31,34449.0,71.1057,71.2781,71.0422,71.0603,34449.0
2016-01-15 11:40:00,78.3,78.31,78.12,78.15,8378.0,71.0513,71.0603,70.8879,70.9151,8378.0
2016-01-15 11:50:00,78.2,78.28,78.02,78.09,3100.0,70.9605,71.0331,70.7972,70.8607,3100.0
2016-01-15 12:00:00,78.11,78.13,77.99,78.13,3315.0,70.8788,70.897,70.77,70.897,3315.0
2016-01-15 12:10:00,78.16,78.22,77.69,77.69,3100.0,70.9242,70.9787,70.4977,70.4977,3100.0
2016-01-15 12:20:00,77.68,77.73,77.37,77.56,12458.0,70.4887,70.534,70.2074,70.3798,12458.0
2016-01-15 12:30:00,77.5,77.52,77.17,77.32,4590.0,70.3253,70.3435,70.0259,70.162,4590.0
2016-01-15 12:40:00,77.25,77.68,77.2,77.61,13044.0,70.0985,70.4887,70.0531,70.4251,13044.0
2016-01-15 12:50:00,77.64,77.77,77.54,77.66,9968.0,70.4524,70.5703,70.3616,70.4705,9968.0
2016-01-15 13:00:00,77.65,77.89,77.47,77.5,19072.0,70.4614,70.6792,70.2981,70.3253,19072.0
2016-01-15 13:10:00,77.45,77.84,77.45,77.84,10685.0,70.2799,70.6338,70.2799,70.6338,10685.0
2016-01-15 13:20:00,77.85,77.91,77.63,77.63,13211.0,70.6429,70.6974,70.4433,70.4433,13211.0
2016-01-15 13:30:00,77.63,77.78,77.43,77.47,15386.0,70.4433,70.5794,70.2618,70.2981,15386.0
2016-01-15 13:40:00,77.53,77.82,77.53,77.69,11319.0,70.3525,70.6157,70.3525,70.4977,11319.0
2016-01-15 13:50:00,77.65,77.81,77.6,77.68,11853.0,70.4614,70.6066,70.4161,70.4887,11853.0
2016-01-15 14:00:00,77.66,77.72,77.48,77.72,14798.0,70.4705,70.525,70.3072,70.525,14798.0
2016-01-15 14:10:00,77.73,77.97,77.65,77.78,17936.0,70.534,70.7518,70.4614,70.5794,17936.0
2016-01-15 14:20:00,77.81,77.81,77.49,77.49,9802.0,70.6066,70.6066,70.3162,70.3162,9802.0
2016-01-15 14:30:00,77.48,77.54,77.39,77.48,17346.0,70.3072,70.3616,70.2255,70.3072,17346.0
2016-01-15 14:40:00,77.51,77.76,77.49,77.73,22948.0,70.3344,70.5612,70.3162,70.534,22948.0
2016-01-15 14:50:00,77.71,78.06,77.69,78.04,39847.0,70.5159,70.8335,70.4977,70.8153,39847.0
2016-01-15 15:00:00,78.03,78.22,77.96,78.05,35239.0,70.8063,70.9787,70.7427,70.8244,35239.0
2016-01-15 15:10:00,78.04,78.05,77.66,77.69,41764.0,70.8153,70.8244,70.4705,70.4977,41764.0
2016-01-15 15:20:00,77.68,77.96,77.68,77.92,56879.0,70.4887,70.7427,70.4887,70.7064,56879.0
2016-01-15 15:30:00,77.95,78.01,77.68,77.68,42291.0,70.7337,70.7881,70.4887,70.4887,42291.0
2016-01-15 15:40:00,77.68,77.73,77.6,77.66,69347.0,70.4887,70.534,70.4161,70.4705,69347.0
2016-01-15 15:50:00,77.66,77.69,77.37,77.47,130441.0,70.4705,70.4977,70.2074,70.2981,130441.0
2016-01-19 09:30:00,79.79,80.13,79.56,80.03,159376.0,72.4033,72.7118,72.1946,72.6211,159376.0
2016-01-19 09:40:00,80.05,80.47,79.96,80.16,89542.0,72.6392,73.0204,72.5576,72.7391,89542.0
2016-01-19 09:50:00,80.11,80.3,79.98,80.15,22008.0,72.6937,72.8661,72.5757,72.73,22008.0
2016-01-19 10:00:00,80.17,80.42,79.94,80.16,46454.0,72.7481,72.975,72.5394,72.7391,46454.0
2016-01-19 10:10:00,80.19,80.56,80.06,80.51,53444.0,72.7663,73.102,72.6483,73.0567,53444.0
2016-01-19 10:20:00,80.54,80.61,80.38,80.57,42727.0,73.0839,73.1474,72.9387,73.1111,42727.0
2016-01-19 10:30:00,80.57,80.65,80.11,80.13,21144.0,73.1111,73.1837,72.6937,72.7118,21144.0
2016-01-19 10:40:00,80.08,80.49,80.05,80.47,71659.0,72.6665,73.0385,72.6392,73.0204,71659.0
2016-01-19 10:50:00,80.5,80.52,80.05,80.14,34366.0,73.0476,73.0657,72.6392,72.7209,34366.0
2016-01-19 11:00:00,80.14,80.27,80.01,80.15,26362.0,72.7209,72.8389,72.603,72.73,26362.0
2016-01-19 11:10:00,80.11,80.29,79.92,79.97,54891.0,72.6937,72.857,72.5213,72.5667,54891.0
2016-01-19 11:20:00,79.95,80.28,79.88,80.25,26760.0,72.5485,72.848,72.485,72.8207,26760.0
2016-01-19 11:30:00,80.31,80.5,80.24,80.46,27935.0,72.8752,73.0476,72.8117,73.0113,27935.0
2016-01-19 11:40:00,80.43,80.5,80.18,80.22,15999.0,72.9841,73.0476,72.7572,72.7935,15999.0
2016-01-19 11:50:00,80.17,80.42,80.09,80.22,16877.0,72.7481,72.975,72.6755,72.7935,16877.0
2016-01-19 12:00:00,80.24,80.28,80.05,80.17,21332.0,72.8117,72.848,72.6392,72.7481,21332.0
2016-01-19 12:10:00,80.13,80.4,80.13,80.34,15280.0,72.7118,72.9568,72.7118,72.9024,15280.0
2016-01-19 12:20:00,80.31,80.79,80.25,80.79,23771.0,72.8752,73.3107,72.8207,73.3107,23771.0
2016-01-19 12:30:00,80.79,80.82,80.64,80.64,22100.0,73.3107,73.338,73.1746,73.1746,22100.0
2016-01-19 12:40:00,80.63,80.7,80.33,80.35,15436.0,73.1656,73.2291,72.8933,72.9115,15436.0
2016-01-19 12:50:00,80.36,80.56,80.36,80.5,10733.0,72.9205,73.102,72.9205,73.0476,10733.0
2016-01-19 13:00:00,80.51,80.61,80.37,80.58,8636.0,73.0567,73.1474,72.9296,73.1202,8636.0
2016-01-19 13:10:00,80.55,80.7,80.46,80.68,13682.0,73.093,73.2291,73.0113,73.2109,13682.0
2016-01-19 13:20:00,80.65,80.81,80.36,80.36,9434.0,73.1837,73.3289,72.9205,72.9205,9434.0
2016-01-19 13:30:00,80.36,80.45,80.21,80.44,26805.0,72.9205,73.0022,72.7844,72.9931,26805.0
2016-01-19 13:40:00,80.44,80.51,80.17,80.45,10507.0,72.9931,73.0567,72.7481,73.0022,10507.0
2016-01-19 13:50:00,80.43,80.43,80.13,80.24,9165.0,72.9841,72.9841,72.7118,72.8117,9165.0
2016-01-19 14:00:00,80.2,80.21,79.83,79.84,12755.0,72.7754,72.7844,72.4396,72.4487,12755.0
2016-01-19 14:10:00,79.85,79.88,79.58,79.72,17349.0,72.4578,72.485,72.2128,72.3398,17349.0
2016-01-19 14:20:00,79.72,79.94,79.55,79.87,15929.0,72.3398,72.5394,72.1855,72.4759,15929.0
2016-01-19 14:30:00,79.87,79.88,79.6,79.72,21421.0,72.4759,72.485,72.2309,72.3398,21421.0
2016-01-19 14:40:00,79.73,79.73,79.31,79.35,13484.0,72.3489,72.3489,71.9678,72.0041,13484.0
2016-01-19 14:50:00,79.38,79.77,79.35,79.67,12774.0,72.0313,72.3852,72.0041,72.2944,12774.0
2016-01-19 15:00:00,79.67,80.01,79.6,79.87,16358.0,72.2944,72.603,72.2309,72.4759,16358.0
2016-01-19 15:10:00,79.87,79.87,79.57,79.57,15050.0,72.4759,72.4759,72.2037,72.2037,15050.0
2016-01-19 15:20:00,79.57,80.42,79.56,80.32,39591.0,72.2037,72.975,72.1946,72.8843,39591.0
2016-01-19 15:30:00,80.33,80.36,80.2,80.31,35043.0,72.8933,72.9205,72.7754,72.8752,35043.0
2016-01-19 15:40:00,80.32,80.86,80.25,80.79,62379.0,72.8843,73.3743,72.8207,73.3107,62379.0
2016-01-19 15:50:00,80.77,80.77,80.32,80.32,88629.0,73.2926,73.2926,72.8843,72.8843,88629.0
2016-01-20 09:30:00,81.59,82.55,80.97,82.2,205566.0,74.0367,74.9078,73.4741,74.5902,205566.0
2016-01-20 09:40:00,82.24,82.83,82.02,82.58,63844.0,74.6265,75.1619,74.4269,74.935,63844.0
2016-01-20 09:50:00,82.56,82.68,82.02,82.29,114823.0,74.9169,75.0258,74.4269,74.6719,114823.0
2016-01-20 10:00:00,82.25,82.3,81.86,82.01,106401.0,74.6356,74.6809,74.2817,74.4178,106401.0
2016-01-20 10:10:00,82.06,82.42,81.95,82.31,63262.0,74.4632,74.7898,74.3634,74.69,63262.0
2016-01-20 10:20:00,82.3,82.7,82.29,82.54,64836.0,74.6809,75.0439,74.6719,74.8987,64836.0
2016-01-20 10:30:00,82.52,83.29,82.5,83.21,85425.0,74.8806,75.5793,74.8624,75.5067,85425.0
2016-01-20 10:40:00,83.19,83.44,82.83,83.42,42278.0,75.4886,75.7154,75.1619,75.6973,42278.0
2016-01-20 10:50:00,83.44,83.71,83.37,83.39,68614.0,75.7154,75.9604,75.6519,75.67,68614.0
2016-01-20 11:00:00,83.37,83.42,82.89,83.03,30880.0,75.6519,75.6973,75.2163,75.3434,30880.0
2016-01-20 11:10:00,83.03,83.77,83.03,83.69,30022.0,75.3434,76.0149,75.3434,75.9423,30022.0
2016-01-20 11:20:00,83.59,84.02,83.59,84.01,135916.0,75.8515,76.2417,75.8515,76.2326,135916.0
2016-01-20 11:30:00,83.98,84.24,83.7,83.72,89110.0,76.2054,76.4414,75.9513,75.9695,89110.0
2016-01-20 11:40:00,83.81,83.85,83.38,83.44,29408.0,76.0512,76.0875,75.661,75.7154,29408.0
2016-01-20 11:50:00,83.39,83.5,83.12,83.33,23579.0,75.67,75.7699,75.425,75.6156,23579.0
2016-01-20 12:00:00,83.37,83.56,83.03,83.19,16094.0,75.6519,75.8243,75.3434,75.4886,16094.0
2016-01-20 12:10:00,83.13,83.3,82.97,83.02,17742.0,75.4341,75.5884,75.2889,75.3343,17742.0
2016-01-20 12:20:00,83.01,83.03,82.55,82.71,36982.0,75.3252,75.3434,74.9078,75.053,36982.0
2016-01-20 12:30:00,82.72,83.08,82.71,82.89,30622.0,75.0621,75.3887,75.053,75.2163,30622.0
2016-01-20 12:40:00,82.91,83.01,82.54,82.72,23800.0,75.2345,75.3252,74.8987,75.0621,23800.0
2016-01-20 12:50:00,82.74,83.37,82.66,83.36,50232.0,75.0802,75.6519,75.0076,75.6428,50232.0
2016-01-20 13:00:00,83.33,83.8,83.33,83.54,26817.0,75.6156,76.0421,75.6156,75.8062,26817.0
2016-01-20 13:10:00,83.59,83.7,83.15,83.18,28680.0,75.8515,75.9513,75.4523,75.4795,28680.0
2016-01-20 13:20:00,83.15,83.86,83.15,83.71,55497.0,75.4523,76.0965,75.4523,75.9604,55497.0
2016-01-20 13:30:00,83.7,84.21,83.7,84.18,23878.0,75.9513,76.4141,75.9513,76.3869,23878.0
2016-01-20 13:40:00,84.18,84.47,84.14,84.35,13963.0,76.3869,76.6501,76.3506,76.5412,13963.0
2016-01-20 13:50:00,84.36,84.61,84.22,84.52,30805.0,76.5502,76.7771,76.4232,76.6954,30805.0
2016-01-20 14:00:00,84.51,84.88,84.51,84.74,34586.0,76.6864,77.0221,76.6864,76.8951,34586.0
2016-01-20 14:10:00,84.76,85.2,84.75,84.92,49479.0,76.9132,77.3125,76.9041,77.0584,49479.0
2016-01-20 14:20:00,84.95,85.14,84.71,84.89,40538.0,77.0856,77.258,76.8678,77.0312,40538.0
2016-01-20 14:30:00,85.01,85.51,84.83,85.51,44026.0,77.1401,77.5938,76.9767,77.5938,44026.0
2016-01-20 14:40:00,85.48,86.14,85.48,85.65,113246.0,77.5666,78.1655,77.5666,77.7208,113246.0
2016-01-20 14:50:00,85.67,85.9,85.21,85.21,36658.0,77.739,77.9477,77.3216,77.3216,36658.0
2016-01-20 15:00:00,85.26,85.51,85.14,85.34,34509.0,77.3669,77.5938,77.258,77.4395,34509.0
2016-01-20 15:10:00,85.35,86.07,85.27,85.82,17880.0,77.4486,78.1019,77.376,77.8751,17880.0
2016-01-20 15:20:00,85.88,86.24,85.69,86.21,47985.0,77.9295,78.2562,77.7571,78.229,47985.0
2016-01-20 15:30:00,86.24,86.27,85.66,85.78,83890.0,78.2562,78.2834,77.7299,77.8388,83890.0
2016-01-20 15:40:00,85.8,85.8,85.34,85.6,83596.0,77.8569,77.8569,77.4395,77.6754,83596.0
2016-01-20 15:50:00,85.56,85.58,85.13,85.26,100899.0,77.6392,77.6573,77.249,77.3669,100899.0
2016-01-21 09:30:00,86.75,86.78,86.1,86.11,55010.0,78.719,78.7462,78.1292,78.1382,55010.0
2016-01-21 09:40:00,86.16,86.4,85.58,85.86,53615.0,78.1836,78.4014,77.6573,77.9114,53615.0
2016-01-21 09:50:00,85.92,86.52,85.91,86.04,52563.0,77.9658,78.5103,77.9567,78.0747,52563.0
2016-01-21 10:00:00,86.08,86.92,86.06,86.92,27220.0,78.111,78.8732,78.0929,78.8732,27220.0
2016-01-21 10:10:00,86.97,87.65,86.95,87.39,93770.0,78.9186,79.5357,78.9005,79.2997,93770.0
2016-01-21 10:20:00,87.37,87.56,86.87,87.19,47185.0,79.2816,79.454,78.8279,79.1183,47185.0
2016-01-21 10:30:00,87.15,87.27,86.87,86.89,16585.0,79.082,79.1908,78.8279,78.846,16585.0
2016-01-21 10:40:00,86.98,87.33,86.9,87.06,18050.0,78.9277,79.2453,78.8551,79.0003,18050.0
2016-01-21 10:50:00,87.11,87.44,87.11,87.28,23978.0,79.0457,79.3451,79.0457,79.1999,23978.0
2016-01-21 11:00:00,87.27,87.56,86.9,87.42,45656.0,79.1908,79.454,78.8551,79.327,45656.0
2016-01-21 11:10:00,87.46,87.62,87.26,87.42,44059.0,79.3633,79.5084,79.1818,79.327,44059.0
2016-01-21 11:20:00,87.44,87.51,87.23,87.27,18407.0,79.3451,79.4086,79.1545,79.1908,18407.0
2016-01-21 11:30:00,87.31,87.5,87.07,87.45,23008.0,79.2271,79.3996,79.0094,79.3542,23008.0
2016-01-21 11:40:00,87.46,87.55,87.29,87.55,6049.0,79.3633,79.4449,79.209,79.4449,6049.0
2016-01-21 11:50:00,87.63,87.72,87.44,87.64,13726.0,79.5175,79.5992,79.3451,79.5266,13726.0
2016-01-21 12:00:00,87.74,88.03,87.7,87.88,10994.0,79.6173,79.8805,79.581,79.7444,10994.0
2016-01-21 12:10:00,87.84,87.96,87.67,87.83,12911.0,79.7081,79.817,79.5538,79.699,12911.0
2016-01-21 12:20:00,87.8,88.08,87.71,88.0,4341.0,79.6718,79.9259,79.5901,79.8533,4341.0
2016-01-21 12:30:00,87.97,88.08,87.88,87.91,12427.0,79.826,79.9259,79.7444,79.7716,12427.0
2016-01-21 12:40:00,87.95,88.03,87.58,87.71,9438.0,79.8079,79.8805,79.4721,79.5901,9438.0
2016-01-21 12:50:00,87.79,87.79,87.5,87.56,5412.0,79.6627,79.6627,79.3996,79.454,5412.0
2016-01-21 13:00:00,87.61,87.94,87.61,87.87,6377.0,79.4994,79.7988,79.4994,79.7353,6377.0
2016-01-21 13:10:00,87.88,87.89,87.5,87.63,5854.0,79.7444,79.7534,79.3996,79.5175,5854.0
2016-01-21 13:20:00,87.57,87.58,87.26,87.26,6304.0,79.4631,79.4721,79.1818,79.1818,6304.0
2016-01-21 13:30:00,87.23,87.42,87.05,87.36,14483.0,79.1545,79.327,78.9912,79.2725,14483.0
2016-01-21 13:40:00,87.39,87.42,87.13,87.19,18985.0,79.2997,79.327,79.0638,79.1183,18985.0
2016-01-21 13:50:00,87.13,87.33,86.94,87.12,23986.0,79.0638,79.2453,78.8914,79.0547,23986.0
2016-01-21 14:00:00,87.2,87.23,87.02,87.05,10400.0,79.1273,79.1545,78.964,78.9912,10400.0
2016-01-21 14:10:00,87.05,87.07,86.83,86.89,25650.0,78.9912,79.0094,78.7916,78.846,25650.0
2016-01-21 14:20:00,86.96,87.22,86.69,87.22,27603.0,78.9095,79.1455,78.6645,79.1455,27603.0
2016-01-21 14:30:00,87.18,87.42,87.17,87.31,18104.0,79.1092,79.327,79.1001,79.2271,18104.0
2016-01-21 14:40:00,87.31,87.45,87.02,87.05,14287.0,79.2271,79.3542,78.964,78.9912,14287.0
2016-01-21 14:50:00,87.07,87.52,87.07,87.27,19613.0,79.0094,79.4177,79.0094,79.1908,19613.0
2016-01-21 15:00:00,87.31,87.31,86.94,87.14,24302.0,79.2271,79.2271,78.8914,79.0729,24302.0
2016-01-21 15:10:00,87.16,87.33,87.08,87.26,45979.0,79.091,79.2453,79.0184,79.1818,45979.0
2016-01-21 15:20:00,87.25,87.45,87.12,87.27,27378.0,79.1727,79.3542,79.0547,79.1908,27378.0
2016-01-21 15:30:00,87.26,87.63,87.26,87.53,21209.0,79.1818,79.5175,79.1818,79.4268,21209.0
2016-01-21 15:40:00,87.49,87.62,87.33,87.48,36615.0,79.3905,79.5084,79.2453,79.3814,36615.0
2016-01-21 15:50:00,87.42,87.62,87.35,87.39,56937.0,79.327,79.5084,79.2634,79.2997,56937.0
2016-01-22 09:30:00,91.22,91.22,90.75,91.02,180280.0,82.7752,82.7752,82.3487,82.5937,180280.0
2016-01-22 09:40:00,91.05,91.61,90.79,91.59,90671.0,82.6209,83.1291,82.385,83.1109,90671.0
2016-01-22 09:50:00,91.61,91.72,91.2,91.26,100591.0,83.1291,83.2289,82.757,82.8115,100591.0
2016-01-22 10:00:00,91.3,91.42,90.95,90.97,72557.0,82.8478,82.9567,82.5302,82.5483,72557.0
2016-01-22 10:10:00,90.98,91.14,90.88,91.14,63064.0,82.5574,82.7026,82.4666,82.7026,63064.0
2016-01-22 10:20:00,91.13,91.34,90.94,91.0,31829.0,82.6935,82.8841,82.5211,82.5755,31829.0
2016-01-22 10:30:00,91.02,91.05,90.89,90.92,39855.0,82.5937,82.6209,82.4757,82.5029,39855.0
2016-01-22 10:40:00,90.97,90.99,90.54,90.58,46221.0,82.5483,82.5665,82.1581,82.1944,46221.0
2016-01-22 10:50:00,90.59,90.7,90.47,90.5,38701.0,82.2035,82.3033,82.0946,82.1218,38701.0
2016-01-22 11:00:00,90.52,90.69,90.4,90.52,26653.0,82.14,82.2942,82.0311,82.14,26653.0
2016-01-22 11:10:00,90.43,90.87,90.31,90.75,40669.0,82.0583,82.4576,81.9494,82.3487,40669.0
2016-01-22 11:20:00,90.73,90.95,90.42,90.42,40398.0,82.3305,82.5302,82.0492,82.0492,40398.0
2016-01-22 11:30:00,90.45,90.61,90.19,90.28,41678.0,82.0765,82.2216,81.8405,81.9222,41678.0
2016-01-22 11:40:00,90.23,90.31,90.11,90.19,11623.0,81.8768,81.9494,81.7679,81.8405,11623.0
2016-01-22 11:50:00,90.16,90.4,90.14,90.24,9600.0,81.8133,82.0311,81.7951,81.8859,9600.0
2016-01-22 12:00:00,90.23,90.4,90.18,90.24,6300.0,81.8768,82.0311,81.8314,81.8859,6300.0
2016-01-22 12:10:00,90.27,90.45,90.15,90.45,6806.0,81.9131,82.0765,81.8042,82.0765,6806.0
2016-01-22 12:20:00,90.44,90.5,90.2,90.26,11907.0,82.0674,82.1218,81.8496,81.904,11907.0
2016-01-22 12:30:00,90.29,90.49,90.17,90.49,9300.0,81.9313,82.1127,81.8224,82.1127,9300.0
2016-01-22 12:40:00,90.5,90.5,90.23,90.33,6700.0,82.1218,82.1218,81.8768,81.9676,6700.0
2016-01-22 12:50:00,90.32,90.5,90.28,90.41,12872.0,81.9585,82.1218,81.9222,82.0402,12872.0
2016-01-22 13:00:00,90.46,90.53,90.27,90.28,10298.0,82.0855,82.149,81.9131,81.9222,10298.0
2016-01-22 13:10:00,90.24,90.48,90.24,90.39,6628.0,81.8859,82.1037,81.8859,82.022,6628.0
2016-01-22 13:20:00,90.37,90.61,90.35,90.49,16751.0,82.0039,82.2216,81.9857,82.1127,16751.0
2016-01-22 13:30:00,90.52,90.61,90.48,90.54,7800.0,82.14,82.2216,82.1037,82.1581,7800.0
2016-01-22 13:40:00,90.49,90.64,90.47,90.64,12195.0,82.1127,82.2489,82.0946,82.2489,12195.0
2016-01-22 13:50:00,90.65,90.71,90.52,90.69,12177.0,82.2579,82.3124,82.14,82.2942,12177.0
2016-01-22 14:00:00,90.69,90.91,90.62,90.87,10175.0,82.2942,82.4939,82.2307,82.4576,10175.0
2016-01-22 14:10:00,90.91,91.0,90.77,90.95,16224.0,82.4939,82.5755,82.3668,82.5302,16224.0
2016-01-22 14:20:00,90.9,90.9,90.63,90.67,9444.0,82.4848,82.4848,82.2398,82.2761,9444.0
2016-01-22 14:30:00,90.62,90.76,90.49,90.53,8203.0,82.2307,82.3578,82.1127,82.149,8203.0
2016-01-22 14:40:00,90.51,90.52,90.26,90.33,13336.0,82.1309,82.14,81.904,81.9676,13336.0
2016-01-22 14:50:00,90.31,90.37,90.23,90.29,39353.0,81.9494,82.0039,81.8768,81.9313,39353.0
2016-01-22 15:00:00,90.32,90.32,90.09,90.09,18522.0,81.9585,81.9585,81.7498,81.7498,18522.0
2016-01-22 15:10:00,90.09,90.26,90.07,90.23,12210.0,81.7498,81.904,81.7316,81.8768,12210.0
2016-01-22 15:20:00,90.2,90.37,90.14,90.34,17377.0,81.8496,82.0039,81.7951,81.9766,17377.0
2016-01-22 15:30:00,90.33,90.35,90.19,90.25,27220.0,81.9676,81.9857,81.8405,81.895,27220.0
2016-01-22 15:40:00,90.27,90.38,90.21,90.35,67565.0,81.9131,82.0129,81.8587,81.9857,67565.0
2016-01-22 15:50:00,90.37,90.57,90.25,90.4,114605.0,82.0039,82.1853,81.895,82.0311,114605.0
2016-01-25 09:30:00,90.33,90.33,89.91,90.01,78621.0,81.9676,81.9676,81.5864,81.6772,78621.0
2016-01-25 09:40:00,90.05,90.12,89.71,89.86,23434.0,81.7135,81.777,81.405,81.5411,23434.0
2016-01-25 09:50:00,89.91,90.21,89.87,90.07,16585.0,81.5864,81.8587,81.5501,81.7316,16585.0
2016-01-25 10:00:00,90.04,90.26,89.95,90.14,11515.0,81.7044,81.904,81.6227,81.7951,11515.0
2016-01-25 10:10:00,90.19,90.34,90.06,90.26,9696.0,81.8405,81.9766,81.7226,81.904,9696.0
2016-01-25 10:20:00,90.27,90.44,90.22,90.36,10714.0,81.9131,82.0674,81.8677,81.9948,10714.0
2016-01-25 10:30:00,90.35,90.37,89.99,90.14,9000.0,81.9857,82.0039,81.659,81.7951,9000.0
2016-01-25 10:40:00,90.11,90.19,89.94,90.04,13295.0,81.7679,81.8405,81.6137,81.7044,13295.0
2016-01-25 10:50:00,90.02,90.17,89.95,90.17,7505.0,81.6863,81.8224,81.6227,81.8224,7505.0
2016-01-25 11:00:00,90.08,90.12,89.98,90.07,15914.0,81.7407,81.777,81.65,81.7316,15914.0
2016-01-25 11:10:00,89.95,90.09,89.91,90.09,7437.0,81.6227,81.7498,81.5864,81.7498,7437.0
2016-01-25 11:20:00,90.12,90.26,90.07,90.21,23429.0,81.777,81.904,81.7316,81.8587,23429.0
2016-01-25 11:30:00,90.25,90.28,90.16,90.23,3258.0,81.895,81.9222,81.8133,81.8768,3258.0
2016-01-25 11:40:00,90.26,90.26,90.01,90.04,3862.0,81.904,81.904,81.6772,81.7044,3862.0
2016-01-25 11:50:00,90.08,90.22,90.08,90.09,1800.0,81.7407,81.8677,81.7407,81.7498,1800.0
2016-01-25 12:00:00,90.06,90.2,90.06,90.12,2900.0,81.7226,81.8496,81.7226,81.777,2900.0
2016-01-25 12:10:00,90.05,90.16,89.98,90.01,8230.0,81.7135,81.8133,81.65,81.6772,8230.0
2016-01-25 12:20:00,90.04,90.05,89.93,89.97,2968.0,81.7044,81.7135,81.6046,81.6409,2968.0
2016-01-25 12:30:00,89.96,90.07,89.9,90.05,3200.0,81.6318,81.7316,81.5774,81.7135,3200.0
2016-01-25 12:40:00,90.11,90.31,90.1,90.3,1400.0,81.7679,81.9494,81.7589,81.9403,1400.0
2016-01-25 12:50:00,90.34,90.37,90.23,90.37,3300.0,81.9766,82.0039,81.8768,82.0039,3300.0
2016-01-25 13:00:00,90.41,90.63,90.37,90.46,6382.0,82.0402,82.2398,82.0039,82.0855,6382.0
2016-01-25 13:10:00,90.54,90.57,90.4,90.46,3695.0,82.1581,82.1853,82.0311,82.0855,3695.0
2016-01-25 13:20:00,90.54,90.62,90.37,90.43,5635.0,82.1581,82.2307,82.0039,82.0583,5635.0
2016-01-25 13:30:00,90.42,90.46,90.32,90.35,6000.0,82.0492,82.0855,81.9585,81.9857,6000.0
2016-01-25 13:40:00,90.3,90.34,90.1,90.1,21565.0,81.9403,81.9766,81.7589,81.7589,21565.0
2016-01-25 13:50:00,90.14,90.15,89.95,89.95,3988.0,81.7951,81.8042,81.6227,81.6227,3988.0
2016-01-25 14:00:00,89.96,90.03,89.9,90.03,12781.0,81.6318,81.6953,81.5774,81.6953,12781.0
2016-01-25 14:10:00,89.99,90.05,89.91,90.0,7076.0,81.659,81.7135,81.5864,81.6681,7076.0
2016-01-25 14:20:00,89.95,89.95,89.8,89.95,3615.0,81.6227,81.6227,81.4866,81.6227,3615.0
2016-01-25 14:30:00,89.9,89.95,89.8,89.88,9568.0,81.5774,81.6227,81.4866,81.5592,9568.0
2016-01-25 14:40:00,89.89,89.98,89.84,89.91,7423.0,81.5683,81.65,81.5229,81.5864,7423.0
2016-01-25 14:50:00,89.89,89.95,89.8,89.86,8777.0,81.5683,81.6227,81.4866,81.5411,8777.0
2016-01-25 15:00:00,89.93,89.98,89.79,89.79,11554.0,81.6046,81.65,81.4776,81.4776,11554.0
2016-01-25 15:10:00,89.73,89.75,89.54,89.66,30568.0,81.4231,81.4413,81.2507,81.3596,30568.0
2016-01-25 15:20:00,89.66,89.71,89.46,89.51,22167.0,81.3596,81.405,81.1781,81.2235,22167.0
2016-01-25 15:30:00,89.57,89.64,89.42,89.54,29857.0,81.2779,81.3414,81.1418,81.2507,29857.0
2016-01-25 15:40:00,89.53,89.88,89.44,89.88,86810.0,81.2416,81.5592,81.16,81.5592,86810.0
2016-01-25 15:50:00,89.83,89.85,89.56,89.72,62690.0,81.5138,81.532,81.2688,81.414,62690.0
2016-01-26 09:30:00,89.61,89.93,89.55,89.88,36502.0,81.3142,81.6046,81.2598,81.5592,36502.0
2016-01-26 09:40:00,89.91,89.95,89.39,89.39,14093.0,81.5864,81.6227,81.1146,81.1146,14093.0
2016-01-26 09:50:00,89.37,89.51,89.16,89.31,19343.0,81.0964,81.2235,80.9059,81.042,19343.0
2016-01-26 10:00:00,89.26,89.85,89.26,89.79,9848.0,80.9966,81.532,80.9966,81.4776,9848.0
2016-01-26 10:10:00,89.78,90.03,89.77,89.94,6317.0,81.4685,81.6953,81.4594,81.6137,6317.0
2016-01-26 10:20:00,89.97,90.1,89.92,89.95,5572.0,81.6409,81.7589,81.5955,81.6227,5572.0
2016-01-26 10:30:00,90.03,90.32,90.03,90.32,9652.0,81.6953,81.9585,81.6953,81.9585,9652.0
2016-01-26 10:40:00,90.31,90.46,90.07,90.11,6543.0,81.9494,82.0855,81.7316,81.7679,6543.0
2016-01-26 10:50:00,90.13,90.14,89.91,89.95,9190.0,81.7861,81.7951,81.5864,81.6227,9190.0
2016-01-26 11:00:00,90.0,90.23,90.0,90.1,15674.0,81.6681,81.8768,81.6681,81.7589,15674.0
2016-01-26 11:10:00,90.14,90.22,90.04,90.12,7594.0,81.7951,81.8677,81.7044,81.777,7594.0
2016-01-26 11:20:00,90.16,90.3,90.1,90.3,3390.0,81.8133,81.9403,81.7589,81.9403,3390.0
2016-01-26 11:30:00,90.22,90.22,90.05,90.08,8604.0,81.8677,81.8677,81.7135,81.7407,8604.0
2016-01-26 11:40:00,90.09,90.17,90.09,90.16,436.0,81.7498,81.8224,81.7498,81.8133,436.0
2016-01-26 11:50:00,90.12,90.24,90.08,90.09,1900.0,81.777,81.8859,81.7407,81.7498,1900.0
2016-01-26 12:00:00,90.13,90.29,90.11,90.11,3188.0,81.7861,81.9313,81.7679,81.7679,3188.0
2016-01-26 12:10:00,90.17,90.34,90.17,90.28,1900.0,81.8224,81.9766,81.8224,81.9222,1900.0
2016-01-26 12:20:00,90.24,90.3,90.18,90.3,2000.0,81.8859,81.9403,81.8314,81.9403,2000.0
2016-01-26 12:30:00,90.31,90.38,90.28,90.28,1400.0,81.9494,82.0129,81.9222,81.9222,1400.0
2016-01-26 12:40:00,90.29,90.33,90.14,90.14,2000.0,81.9313,81.9676,81.7951,81.7951,2000.0
2016-01-26 12:50:00,90.13,90.17,90.02,90.08,4141.0,81.7861,81.8224,81.6863,81.7407,4141.0
2016-01-26 13:00:00,90.09,90.14,89.93,89.99,5410.0,81.7498,81.7951,81.6046,81.659,5410.0
2016-01-26 13:10:00,89.98,90.13,89.93,89.98,4306.0,81.65,81.7861,81.6046,81.65,4306.0
2016-01-26 13:20:00,90.03,90.16,89.95,90.16,4500.0,81.6953,81.8133,81.6227,81.8133,4500.0
2016-01-26 13:30:00,90.16,90.16,89.97,89.97,1221.0,81.8133,81.8133,81.6409,81.6409,1221.0
2016-01-26 13:40:00,90.01,90.07,89.96,89.96,2300.0,81.6772,81.7316,81.6318,81.6318,2300.0
2016-01-26 13:50:00,89.98,89.99,89.83,89.88,5013.0,81.65,81.659,81.5138,81.5592,5013.0
2016-01-26 14:00:00,89.84,89.86,89.74,89.75,1705.0,81.5229,81.5411,81.4322,81.4413,1705.0
2016-01-26 14:10:00,89.74,89.75,89.62,89.67,3911.0,81.4322,81.4413,81.3233,81.3687,3911.0
2016-01-26 14:20:00,89.66,89.95,89.66,89.78,16744.0,81.3596,81.6227,81.3596,81.4685,16744.0
2016-01-26 14:30:00,89.78,89.86,89.64,89.83,3573.0,81.4685,81.5411,81.3414,81.5138,3573.0
2016-01-26 14:40:00,89.79,89.86,89.55,89.57,12989.0,81.4776,81.5411,81.2598,81.2779,12989.0
2016-01-26 14:50:00,89.58,89.76,89.52,89.63,25043.0,81.287,81.4503,81.2325,81.3324,25043.0
2016-01-26 15:00:00,89.63,89.75,89.51,89.65,38422.0,81.3324,81.4413,81.2235,81.3505,38422.0
2016-01-26 15:10:00,89.68,89.97,89.68,89.82,30419.0,81.3777,81.6409,81.3777,81.5048,30419.0
2016-01-26 15:20:00,89.82,90.02,89.77,89.96,51401.0,81.5048,81.6863,81.4594,81.6318,51401.0
2016-01-26 15:30:00,89.98,89.99,89.78,89.87,33621.0,81.65,81.659,81.4685,81.5501,33621.0
2016-01-26 15:40:00,89.86,90.08,89.85,89.9,28188.0,81.5411,81.7407,81.532,81.5774,28188.0
2016-01-26 15:50:00,89.9,90.21,89.9,90.2,90689.0,81.5774,81.8587,81.5774,81.8496,90689.0
2016-01-27 09:30:00,89.85,90.45,89.83,90.37,37842.0,81.532,82.0765,81.5138,82.0039,37842.0
2016-01-27 09:40:00,90.37,90.5,90.22,90.28,17189.0,82.0039,82.1218,81.8677,81.9222,17189.0
2016-01-27 09:50:00,90.18,90.19,89.98,90.03,15705.0,81.8314,81.8405,81.65,81.6953,15705.0
2016-01-27 10:00:00,90.01,90.05,89.66,89.79,36588.0,81.6772,81.7135,81.3596,81.4776,36588.0
2016-01-27 10:10:00,89.75,89.8,89.52,89.67,32690.0,81.4413,81.4866,81.2325,81.3687,32690.0
2016-01-27 10:20:00,89.68,89.84,89.64,89.68,10634.0,81.3777,81.5229,81.3414,81.3777,10634.0
2016-01-27 10:30:00,89.7,89.88,89.62,89.78,45513.0,81.3959,81.5592,81.3233,81.4685,45513.0
2016-01-27 10:40:00,89.84,89.89,89.73,89.76,45619.0,81.5229,81.5683,81.4231,81.4503,45619.0
2016-01-27 10:50:00,89.79,89.83,89.58,89.72,12000.0,81.4776,81.5138,81.287,81.414,12000.0
2016-01-27 11:00:00,89.74,89.75,89.62,89.66,10045.0,81.4322,81.4413,81.3233,81.3596,10045.0
2016-01-27 11:10:00,89.67,89.97,89.64,89.92,37118.0,81.3687,81.6409,81.3414,81.5955,37118.0
2016-01-27 11:20:00,89.91,90.11,89.82,90.09,28430.0,81.5864,81.7679,81.5048,81.7498,28430.0
2016-01-27 11:30:00,90.17,90.7,90.15,90.7,13057.0,81.8224,82.3033,81.8042,82.3033,13057.0
2016-01-27 11:40:00,90.69,90.93,90.69,90.89,5993.0,82.2942,82.512,82.2942,82.4757,5993.0
2016-01-27 11:50:00,90.83,90.86,90.69,90.75,4809.0,82.4213,82.4485,82.2942,82.3487,4809.0
2016-01-27 12:00:00,90.77,90.95,90.74,90.91,3843.0,82.3668,82.5302,82.3396,82.4939,3843.0
2016-01-27 12:10:00,90.95,91.15,90.89,90.97,4675.0,82.5302,82.7116,82.4757,82.5483,4675.0
2016-01-27 12:20:00,90.94,90.96,90.65,90.75,7470.0,82.5211,82.5392,82.2579,82.3487,7470.0
2016-01-27 12:30:00,90.8,90.9,90.68,90.85,12626.0,82.394,82.4848,82.2852,82.4394,12626.0
2016-01-27 12:40:00,90.8,90.84,90.7,90.84,2000.0,82.394,82.4303,82.3033,82.4303,2000.0
2016-01-27 12:50:00,90.79,90.79,90.6,90.6,8247.0,82.385,82.385,82.2126,82.2126,8247.0
2016-01-27 13:00:00,90.59,90.73,90.53,90.73,2000.0,82.2035,82.3305,82.149,82.3305,2000.0
2016-01-27 13:10:00,90.74,90.86,90.63,90.8,14015.0,82.3396,82.4485,82.2398,82.394,14015.0
2016-01-27 13:20:00,90.84,90.95,90.79,90.83,8800.0,82.4303,82.5302,82.385,82.4213,8800.0
2016-01-27 13:30:00,90.82,90.94,90.6,90.64,17754.0,82.4122,82.5211,82.2126,82.2489,17754.0
2016-01-27 13:40:00,90.63,90.63,90.41,90.57,4665.0,82.2398,82.2398,82.0402,82.1853,4665.0
2016-01-27 13:50:00,90.57,90.89,90.56,90.89,8382.0,82.1853,82.4757,82.1763,82.4757,8382.0
2016-01-27 14:00:00,90.93,91.01,90.21,90.21,10446.0,82.512,82.5846,81.8587,81.8587,10446.0
2016-01-27 14:10:00,90.14,90.3,90.0,90.27,14662.0,81.7951,81.9403,81.6681,81.9131,14662.0
2016-01-27 14:20:00,90.25,90.32,90.1,90.23,8037.0,81.895,81.9585,81.7589,81.8768,8037.0
2016-01-27 14:30:00,90.2,90.27,89.99,90.0,22948.0,81.8496,81.9131,81.659,81.6681,22948.0
2016-01-27 14:40:00,90.0,90.2,89.82,90.11,42219.0,81.6681,81.8496,81.5048,81.7679,42219.0
2016-01-27 14:50:00,90.08,90.08,89.74,89.82,9996.0,81.7407,81.7407,81.4322,81.5048,9996.0
2016-01-27 15:00:00,89.79,89.87,89.54,89.74,25100.0,81.4776,81.5501,81.2507,81.4322,25100.0
2016-01-27 15:10:00,89.72,89.72,89.41,89.66,35882.0,81.414,81.414,81.1327,81.3596,35882.0
2016-01-27 15:20:00,89.62,89.81,89.58,89.64,41346.0,81.3233,81.4957,81.287,81.3414,41346.0
2016-01-27 15:30:00,89.61,89.82,89.53,89.65,29356.0,81.3142,81.5048,81.2416,81.3505,29356.0
2016-01-27 15:40:00,89.58,89.84,89.52,89.66,25237.0,81.287,81.5229,81.2325,81.3596,25237.0
2016-01-27 15:50:00,89.67,89.81,89.59,89.72,46733.0,81.3687,81.4957,81.2961,81.414,46733.0
2016-01-28 09:30:00,89.95,90.07,89.7,89.9,36551.0,81.6227,81.7316,81.3959,81.5774,36551.0
2016-01-28 09:40:00,89.94,90.02,89.75,89.96,78633.0,81.6137,81.6863,81.4413,81.6318,78633.0
2016-01-28 09:50:00,90.0,90.15,89.8,89.99,45284.0,81.6681,81.8042,81.4866,81.659,45284.0
2016-01-28 10:00:00,89.98,90.02,89.39,89.53,35224.0,81.65,81.6863,81.1146,81.2416,35224.0
2016-01-28 10:10:00,89.53,89.64,89.36,89.39,57073.0,81.2416,81.3414,81.0874,81.1146,57073.0
2016-01-28 10:20:00,89.37,89.47,89.09,89.18,84539.0,81.0964,81.1872,80.8424,80.924,84539.0
2016-01-28 10:30:00,89.12,89.36,89.02,89.17,92426.0,80.8696,81.0874,80.7788,80.9149,92426.0
2016-01-28 10:40:00,89.2,89.23,89.11,89.21,35381.0,80.9422,80.9694,80.8605,80.9512,35381.0
2016-01-28 10:50:00,89.3,89.56,89.17,89.49,37630.0,81.0329,81.2688,80.9149,81.2053,37630.0
2016-01-28 11:00:00,89.5,89.65,89.41,89.53,34919.0,81.2144,81.3505,81.1327,81.2416,34919.0
2016-01-28 11:10:00,89.54,89.54,89.27,89.34,18645.0,81.2507,81.2507,81.0057,81.0692,18645.0
2016-01-28 11:20:00,89.34,89.38,88.93,89.08,26529.0,81.0692,81.1055,80.6972,80.8333,26529.0
2016-01-28 11:30:00,89.05,89.19,88.98,89.14,10959.0,80.8061,80.9331,80.7425,80.8877,10959.0
2016-01-28 11:40:00,89.22,89.35,89.18,89.32,13200.0,80.9603,81.0783,80.924,81.0511,13200.0
2016-01-28 11:50:00,89.33,89.63,89.25,89.25,29026.0,81.0601,81.3324,80.9875,80.9875,29026.0
2016-01-28 12:00:00,89.22,89.74,89.22,89.58,8493.0,80.9603,81.4322,80.9603,81.287,8493.0
2016-01-28 12:10:00,89.59,89.81,89.49,89.58,12635.0,81.2961,81.4957,81.2053,81.287,12635.0
2016-01-28 12:20:00,89.65,89.93,89.62,89.88,16002.0,81.3505,81.6046,81.3233,81.5592,16002.0
2016-01-28 12:30:00,89.84,90.05,89.75,89.84,22566.0,81.5229,81.7135,81.4413,81.5229,22566.0
2016-01-28 12:40:00,89.8,90.12,89.77,89.97,14900.0,81.4866,81.777,81.4594,81.6409,14900.0
2016-01-28 12:50:00,89.96,90.0,89.68,89.8,7700.0,81.6318,81.6681,81.3777,81.4866,7700.0
2016-01-28 13:00:00,89.74,89.94,89.74,89.88,7500.0,81.4322,81.6137,81.4322,81.5592,7500.0
2016-01-28 13:10:00,89.86,90.02,89.64,89.66,8300.0,81.5411,81.6863,81.3414,81.3596,8300.0
2016-01-28 13:20:00,89.64,89.76,89.5,89.69,17800.0,81.3414,81.4503,81.2144,81.3868,17800.0
2016-01-28 13:30:00,89.68,89.91,89.68,89.85,15418.0,81.3777,81.5864,81.3777,81.532,15418.0
2016-01-28 13:40:00,89.89,90.03,89.88,90.0,14500.0,81.5683,81.6953,81.5592,81.6681,14500.0
2016-01-28 13:50:00,89.97,90.07,89.67,89.72,13435.0,81.6409,81.7316,81.3687,81.414,13435.0
2016-01-28 14:00:00,89.7,89.87,89.63,89.69,18500.0,81.3959,81.5501,81.3324,81.3868,18500.0
2016-01-28 14:10:00,89.69,89.97,89.58,89.93,12645.0,81.3868,81.6409,81.287,81.6046,12645.0
2016-01-28 14:20:00,89.94,90.26,89.88,90.23,13062.0,81.6137,81.904,81.5592,81.8768,13062.0
2016-01-28 14:30:00,90.23,90.32,89.98,90.02,17702.0,81.8768,81.9585,81.65,81.6863,17702.0
2016-01-28 14:40:00,90.03,90.13,89.85,89.9,10000.0,81.6953,81.7861,81.532,81.5774,10000.0
2016-01-28 14:50:00,89.93,89.97,89.76,89.86,16833.0,81.6046,81.6409,81.4503,81.5411,16833.0
2016-01-28 15:00:00,89.91,89.97,89.74,89.95,14900.0,81.5864,81.6409,81.4322,81.6227,14900.0
2016-01-28 15:10:00,89.94,90.16,89.94,90.09,20950.0,81.6137,81.8133,81.6137,81.7498,20950.0
2016-01-28 15:20:00,90.12,90.19,90.05,90.1,16390.0,81.777,81.8405,81.7135,81.7589,16390.0
2016-01-28 15:30:00,90.08,90.17,90.0,90.06,30714.0,81.7407,81.8224,81.6681,81.7226,30714.0
2016-01-28 15:40:00,90.04,90.08,89.86,89.9,30137.0,81.7044,81.7407,81.5411,81.5774,30137.0
2016-01-28 15:50:00,89.9,89.95,89.71,89.82,103174.0,81.5774,81.6227,81.405,81.5048,103174.0
2016-01-29 09:30:00,89.14,89.35,89.04,89.31,38779.0,80.8877,81.0783,80.797,81.042,38779.0
2016-01-29 09:40:00,89.31,89.67,89.17,89.67,32403.0,81.042,81.3687,80.9149,81.3687,32403.0
2016-01-29 09:50:00,89.65,90.02,89.65,89.99,11805.0,81.3505,81.6863,81.3505,81.659,11805.0
2016-01-29 10:00:00,89.96,90.06,89.8,90.0,8673.0,81.6318,81.7226,81.4866,81.6681,8673.0
2016-01-29 10:10:00,90.01,90.17,89.94,90.14,19877.0,81.6772,81.8224,81.6137,81.7951,19877.0
2016-01-29 10:20:00,90.14,90.2,89.91,89.91,11955.0,81.7951,81.8496,81.5864,81.5864,11955.0
2016-01-29 10:30:00,89.91,90.22,89.89,90.2,12157.0,81.5864,81.8677,81.5683,81.8496,12157.0
2016-01-29 10:40:00,90.24,90.44,90.14,90.34,13203.0,81.8859,82.0674,81.7951,81.9766,13203.0
2016-01-29 10:50:00,90.38,90.42,90.16,90.24,8123.0,82.0129,82.0492,81.8133,81.8859,8123.0
2016-01-29 11:00:00,90.27,90.66,90.27,90.64,10915.0,81.9131,82.267,81.9131,82.2489,10915.0
2016-01-29 11:10:00,90.61,90.67,90.39,90.51,8670.0,82.2216,82.2761,82.022,82.1309,8670.0
2016-01-29 11:20:00,90.5,90.73,90.43,90.68,17730.0,82.1218,82.3305,82.0583,82.2852,17730.0
2016-01-29 11:30:00,90.75,91.19,90.74,90.94,17179.0,82.3487,82.7479,82.3396,82.5211,17179.0
2016-01-29 11:40:00,91.05,91.19,91.02,91.09,6866.0,82.6209,82.7479,82.5937,82.6572,6866.0
2016-01-29 11:50:00,91.09,91.49,91.07,91.36,18833.0,82.6572,83.0202,82.6391,82.9022,18833.0
2016-01-29 12:00:00,91.32,91.35,91.12,91.29,27709.0,82.8659,82.8931,82.6844,82.8387,27709.0
2016-01-29 12:10:00,91.33,91.49,91.26,91.46,10500.0,82.875,83.0202,82.8115,82.9929,10500.0
2016-01-29 12:20:00,91.51,91.52,91.31,91.32,35715.0,83.0383,83.0474,82.8568,82.8659,35715.0
2016-01-29 12:30:00,91.31,91.4,91.24,91.4,2772.0,82.8568,82.9385,82.7933,82.9385,2772.0
2016-01-29 12:40:00,91.43,91.48,91.26,91.26,8360.0,82.9657,83.0111,82.8115,82.8115,8360.0
2016-01-29 12:50:00,91.26,91.4,91.26,91.31,5600.0,82.8115,82.9385,82.8115,82.8568,5600.0
2016-01-29 13:00:00,91.35,91.36,91.24,91.29,8249.0,82.8931,82.9022,82.7933,82.8387,8249.0
2016-01-29 13:10:00,91.3,91.31,91.22,91.22,3800.0,82.8478,82.8568,82.7752,82.7752,3800.0
2016-01-29 13:20:00,91.24,91.3,91.18,91.19,3800.0,82.7933,82.8478,82.7389,82.7479,3800.0
2016-01-29 13:30:00,91.24,91.32,91.13,91.25,6562.0,82.7933,82.8659,82.6935,82.8024,6562.0
2016-01-29 13:40:00,91.29,91.3,91.21,91.27,20949.0,82.8387,82.8478,82.7661,82.8205,20949.0
2016-01-29 13:50:00,91.25,91.25,91.17,91.17,4712.0,82.8024,82.8024,82.7298,82.7298,4712.0
2016-01-29 14:00:00,91.16,91.21,91.05,91.11,7035.0,82.7207,82.7661,82.6209,82.6754,7035.0
2016-01-29 14:10:00,91.11,91.2,91.07,91.2,6343.0,82.6754,82.757,82.6391,82.757,6343.0
2016-01-29 14:20:00,91.2,91.25,91.14,91.22,6916.0,82.757,82.8024,82.7026,82.7752,6916.0
2016-01-29 14:30:00,91.21,91.26,91.18,91.19,12740.0,82.7661,82.8115,82.7389,82.7479,12740.0
2016-01-29 14:40:00,91.19,91.26,91.11,91.17,39942.0,82.7479,82.8115,82.6754,82.7298,39942.0
2016-01-29 14:50:00,91.19,91.2,90.95,91.03,10300.0,82.7479,82.757,82.5302,82.6028,10300.0
2016-01-29 15:00:00,91.04,91.17,91.01,91.17,15412.0,82.6118,82.7298,82.5846,82.7298,15412.0
2016-01-29 15:10:00,91.2,91.24,91.11,91.22,28145.0,82.757,82.7933,82.6754,82.7752,28145.0
2016-01-29 15:20:00,91.2,91.35,91.19,91.2,52763.0,82.757,82.8931,82.7479,82.757,52763.0
2016-01-29 15:30:00,91.22,91.33,91.21,91.22,51058.0,82.7752,82.875,82.7661,82.7752,51058.0
2016-01-29 15:40:00,91.22,91.47,91.22,91.47,50324.0,82.7752,83.002,82.7752,83.002,50324.0
2016-01-29 15:50:00,91.5,91.93,91.48,91.87,117665.0,83.0292,83.4194,83.0111,83.365,117665.0
2016-02-01 09:30:00,91.02,91.34,90.9,91.28,36735.0,82.5937,82.8841,82.4848,82.8296,36735.0
2016-02-01 09:40:00,91.32,91.33,90.84,90.84,18573.0,82.8659,82.875,82.4303,82.4303,18573.0
2016-02-01 09:50:00,90.92,91.01,90.82,91.01,6078.0,82.5029,82.5846,82.4122,82.5846,6078.0
2016-02-01 10:00:00,90.97,91.01,90.83,91.01,11063.0,82.5483,82.5846,82.4213,82.5846,11063.0
2016-02-01 10:10:00,90.98,91.32,90.98,91.17,7300.0,82.5574,82.8659,82.5574,82.7298,7300.0
2016-02-01 10:20:00,91.23,91.53,91.21,91.38,15889.0,82.7842,83.0565,82.7661,82.9204,15889.0
2016-02-01 10:30:00,91.38,91.59,91.37,91.52,22040.0,82.9204,83.1109,82.9113,83.0474,22040.0
2016-02-01 10:40:00,91.51,91.95,91.5,91.8,16778.0,83.0383,83.4376,83.0292,83.3015,16778.0
2016-02-01 10:50:00,91.72,92.02,91.72,91.96,5491.0,83.2289,83.5011,83.2289,83.4467,5491.0
2016-02-01 11:00:00,91.95,91.99,91.8,91.89,7986.0,83.4376,83.4739,83.3015,83.3831,7986.0
2016-02-01 11:10:00,91.86,91.99,91.8,91.8,11925.0,83.3559,83.4739,83.3015,83.3015,11925.0
2016-02-01 11:20:00,91.75,91.8,91.66,91.66,6025.0,83.2561,83.3015,83.1744,83.1744,6025.0
2016-02-01 11:30:00,91.75,92.05,91.75,92.0,22009.0,83.2561,83.5283,83.2561,83.483,22009.0
2016-02-01 11:40:00,92.0,92.11,91.86,91.95,4900.0,83.483,83.5828,83.3559,83.4376,4900.0
2016-02-01 11:50:00,91.95,92.09,91.9,92.05,1400.0,83.4376,83.5646,83.3922,83.5283,1400.0
2016-02-01 12:00:00,91.96,92.02,91.82,91.9,1717.0,83.4467,83.5011,83.3196,83.3922,1717.0
2016-02-01 12:10:00,91.96,92.11,91.96,92.11,5565.0,83.4467,83.5828,83.4467,83.5828,5565.0
2016-02-01 12:20:00,92.07,92.07,91.92,91.94,4975.0,83.5465,83.5465,83.4104,83.4285,4975.0
2016-02-01 12:30:00,92.01,92.01,91.83,91.85,3700.0,83.492,83.492,83.3287,83.3468,3700.0
2016-02-01 12:40:00,91.93,91.94,91.78,91.93,2600.0,83.4194,83.4285,83.2833,83.4194,2600.0
2016-02-01 12:50:00,91.91,91.91,91.77,91.82,3400.0,83.4013,83.4013,83.2743,83.3196,3400.0
2016-02-01 13:00:00,91.91,92.04,91.83,91.84,9573.0,83.4013,83.5193,83.3287,83.3378,9573.0
2016-02-01 13:10:00,91.83,91.99,91.83,91.93,11700.0,83.3287,83.4739,83.3287,83.4194,11700.0
2016-02-01 13:20:00,91.97,92.21,91.92,92.16,4400.0,83.4557,83.6735,83.4104,83.6281,4400.0
2016-02-01 13:30:00,92.17,92.17,92.02,92.08,5867.0,83.6372,83.6372,83.5011,83.5556,5867.0
2016-02-01 13:40:00,92.09,92.14,91.95,92.1,4155.0,83.5646,83.61,83.4376,83.5737,4155.0
2016-02-01 13:50:00,92.1,92.13,91.98,92.01,21598.0,83.5737,83.6009,83.4648,83.492,21598.0
2016-02-01 14:00:00,92.0,92.04,91.87,91.89,5856.0,83.483,83.5193,83.365,83.3831,5856.0
2016-02-01 14:10:00,91.83,91.94,91.77,91.9,8061.0,83.3287,83.4285,83.2743,83.3922,8061.0
2016-02-01 14:20:00,91.97,91.99,91.84,91.99,7025.0,83.4557,83.4739,83.3378,83.4739,7025.0
2016-02-01 14:30:00,91.98,92.05,91.94,92.05,6852.0,83.4648,83.5283,83.4285,83.5283,6852.0
2016-02-01 14:40:00,92.11,92.19,91.97,91.97,5350.0,83.5828,83.6554,83.4557,83.4557,5350.0
2016-02-01 14:50:00,91.97,92.22,91.97,92.2,6800.0,83.4557,83.6826,83.4557,83.6644,6800.0
2016-02-01 15:00:00,92.2,92.26,92.13,92.25,5539.0,83.6644,83.7189,83.6009,83.7098,5539.0
2016-02-01 15:10:00,92.28,92.42,92.14,92.42,10385.0,83.737,83.8641,83.61,83.8641,10385.0
2016-02-01 15:20:00,92.41,92.69,92.37,92.69,12399.0,83.855,84.1091,83.8187,84.1091,12399.0
2016-02-01 15:30:00,92.7,92.74,92.42,92.42,31390.0,84.1182,84.1545,83.8641,83.8641,31390.0
2016-02-01 15:40:00,92.42,92.55,92.42,92.45,12982.0,83.8641,83.982,83.8641,83.8913,12982.0
2016-02-01 15:50:00,92.43,92.47,92.23,92.24,55893.0,83.8731,83.9094,83.6917,83.7007,55893.0
2016-02-02 09:30:00,90.29,90.38,90.01,90.06,44405.0,81.9313,82.0129,81.6772,81.7226,44405.0
2016-02-02 09:40:00,90.0,90.08,89.61,89.64,28769.0,81.6681,81.7407,81.3142,81.3414,28769.0
2016-02-02 09:50:00,89.62,89.66,89.34,89.36,23748.0,81.3233,81.3596,81.0692,81.0874,23748.0
2016-02-02 10:00:00,89.36,89.85,89.33,89.74,16189.0,81.0874,81.532,81.0601,81.4322,16189.0
2016-02-02 10:10:00,89.76,89.84,89.61,89.78,48162.0,81.4503,81.5229,81.3142,81.4685,48162.0
2016-02-02 10:20:00,89.73,89.77,89.52,89.66,24526.0,81.4231,81.4594,81.2325,81.3596,24526.0
2016-02-02 10:30:00,89.62,89.8,89.52,89.79,10439.0,81.3233,81.4866,81.2325,81.4776,10439.0
2016-02-02 10:40:00,89.76,89.82,89.62,89.66,32412.0,81.4503,81.5048,81.3233,81.3596,32412.0
2016-02-02 10:50:00,89.64,89.65,89.45,89.57,8594.0,81.3414,81.3505,81.169,81.2779,8594.0
2016-02-02 11:00:00,89.53,89.67,89.51,89.59,14631.0,81.2416,81.3687,81.2235,81.2961,14631.0
2016-02-02 11:10:00,89.65,89.7,89.47,89.53,12399.0,81.3505,81.3959,81.1872,81.2416,12399.0
2016-02-02 11:20:00,89.57,89.59,89.36,89.43,11761.0,81.2779,81.2961,81.0874,81.1509,11761.0
2016-02-02 11:30:00,89.47,89.69,89.43,89.69,6927.0,81.1872,81.3868,81.1509,81.3868,6927.0
2016-02-02 11:40:00,89.69,89.8,89.5,89.56,6437.0,81.3868,81.4866,81.2144,81.2688,6437.0
2016-02-02 11:50:00,89.55,89.64,89.47,89.47,2500.0,81.2598,81.3414,81.1872,81.1872,2500.0
2016-02-02 12:00:00,89.49,89.49,89.19,89.19,2400.0,81.2053,81.2053,80.9331,80.9331,2400.0
2016-02-02 12:10:00,89.23,89.25,89.0,89.07,4935.0,80.9694,80.9875,80.7607,80.8242,4935.0
2016-02-02 12:20:00,89.08,89.1,88.97,89.03,3955.0,80.8333,80.8514,80.7335,80.7879,3955.0
2016-02-02 12:30:00,89.05,89.11,88.99,89.11,6157.0,80.8061,80.8605,80.7516,80.8605,6157.0
2016-02-02 12:40:00,89.08,89.16,89.07,89.08,3009.0,80.8333,80.9059,80.8242,80.8333,3009.0
2016-02-02 12:50:00,89.08,89.1,89.02,89.02,700.0,80.8333,80.8514,80.7788,80.7788,700.0
2016-02-02 13:00:00,88.92,89.0,88.84,88.95,14025.0,80.6881,80.7607,80.6155,80.7153,14025.0
2016-02-02 13:10:00,88.99,89.07,88.93,88.98,3000.0,80.7516,80.8242,80.6972,80.7425,3000.0
2016-02-02 13:20:00,88.93,89.05,88.91,89.05,3700.0,80.6972,80.8061,80.679,80.8061,3700.0
2016-02-02 13:30:00,89.04,89.04,88.97,88.99,3146.0,80.797,80.797,80.7335,80.7516,3146.0
2016-02-02 13:40:00,88.99,89.08,88.96,88.99,6943.0,80.7516,80.8333,80.7244,80.7516,6943.0
2016-02-02 13:50:00,89.02,89.02,88.72,88.75,17767.0,80.7788,80.7788,80.5066,80.5338,17767.0
2016-02-02 14:00:00,88.72,88.91,88.72,88.87,16247.0,80.5066,80.679,80.5066,80.6427,16247.0
2016-02-02 14:10:00,88.84,88.94,88.83,88.9,10126.0,80.6155,80.7062,80.6064,80.6699,10126.0
2016-02-02 14:20:00,88.88,88.88,88.65,88.65,6791.0,80.6518,80.6518,80.4431,80.4431,6791.0
2016-02-02 14:30:00,88.69,88.91,88.68,88.88,8720.0,80.4794,80.679,80.4703,80.6518,8720.0
2016-02-02 14:40:00,88.87,89.03,88.86,88.98,9057.0,80.6427,80.7879,80.6336,80.7425,9057.0
2016-02-02 14:50:00,88.96,89.05,88.66,88.66,11590.0,80.7244,80.8061,80.4522,80.4522,11590.0
2016-02-02 15:00:00,88.64,88.76,88.54,88.54,27064.0,80.434,80.5429,80.3433,80.3433,27064.0
2016-02-02 15:10:00,88.54,88.68,88.42,88.56,19132.0,80.3433,80.4703,80.2344,80.3614,19132.0
2016-02-02 15:20:00,88.52,88.62,88.47,88.62,21733.0,80.3251,80.4159,80.2798,80.4159,21733.0
2016-02-02 15:30:00,88.63,88.77,88.6,88.68,24569.0,80.4249,80.552,80.3977,80.4703,24569.0
2016-02-02 15:40:00,88.68,88.75,88.52,88.59,33344.0,80.4703,80.5338,80.3251,80.3886,33344.0
2016-02-02 15:50:00,88.59,88.59,88.45,88.54,74606.0,80.3886,80.3886,80.2616,80.3433,74606.0
2016-02-03 09:30:00,90.33,90.45,89.91,90.11,24554.0,81.9676,82.0765,81.5864,81.7679,24554.0
2016-02-03 09:40:00,90.07,90.13,89.87,90.03,26075.0,81.7316,81.7861,81.5501,81.6953,26075.0
2016-02-03 09:50:00,90.03,90.1,89.81,90.0,25934.0,81.6953,81.7589,81.4957,81.6681,25934.0
2016-02-03 10:00:00,89.99,90.06,89.23,89.23,19079.0,81.659,81.7226,80.9694,80.9694,19079.0
2016-02-03 10:10:00,89.23,89.26,88.89,89.1,25782.0,80.9694,80.9966,80.6609,80.8514,25782.0
2016-02-03 10:20:00,89.07,89.12,88.87,89.05,27740.0,80.8242,80.8696,80.6427,80.8061,27740.0
2016-02-03 10:30:00,88.99,89.04,88.81,88.94,30106.0,80.7516,80.797,80.5883,80.7062,30106.0
2016-02-03 10:40:00,88.97,89.46,88.97,89.42,28534.0,80.7335,81.1781,80.7335,81.1418,28534.0
2016-02-03 10:50:00,89.45,89.75,89.4,89.73,21570.0,81.169,81.4413,81.1237,81.4231,21570.0
2016-02-03 11:00:00,89.75,89.75,89.49,89.72,54006.0,81.4413,81.4413,81.2053,81.414,54006.0
2016-02-03 11:10:00,89.7,90.05,89.66,90.0,30435.0,81.3959,81.7135,81.3596,81.6681,30435.0
2016-02-03 11:20:00,89.95,89.98,89.58,89.73,23691.0,81.6227,81.65,81.287,81.4231,23691.0
2016-02-03 11:30:00,89.71,90.03,89.7,90.01,29566.0,81.405,81.6953,81.3959,81.6772,29566.0
2016-02-03 11:40:00,90.02,90.31,90.02,90.19,11133.0,81.6863,81.9494,81.6863,81.8405,11133.0
2016-02-03 11:50:00,90.15,90.23,89.84,89.98,19268.0,81.8042,81.8768,81.5229,81.65,19268.0
2016-02-03 12:00:00,90.02,90.22,89.91,90.12,8507.0,81.6863,81.8677,81.5864,81.777,8507.0
2016-02-03 12:10:00,90.01,90.04,89.81,90.01,6692.0,81.6772,81.7044,81.4957,81.6772,6692.0
2016-02-03 12:20:00,89.97,90.39,89.97,90.17,9264.0,81.6409,82.022,81.6409,81.8224,9264.0
2016-02-03 12:30:00,90.12,90.18,89.95,90.04,7896.0,81.777,81.8314,81.6227,81.7044,7896.0
2016-02-03 12:40:00,90.02,90.07,89.79,90.02,7889.0,81.6863,81.7316,81.4776,81.6863,7889.0
2016-02-03 12:50:00,90.01,90.21,89.88,90.17,9305.0,81.6772,81.8587,81.5592,81.8224,9305.0
2016-02-03 13:00:00,90.2,90.49,90.2,90.46,9905.0,81.8496,82.1127,81.8496,82.0855,9905.0
2016-02-03 13:10:00,90.41,90.45,90.21,90.35,7568.0,82.0402,82.0765,81.8587,81.9857,7568.0
2016-02-03 13:20:00,90.39,90.54,90.32,90.38,11556.0,82.022,82.1581,81.9585,82.0129,11556.0
2016-02-03 13:30:00,90.43,90.48,90.16,90.17,15300.0,82.0583,82.1037,81.8133,81.8224,15300.0
2016-02-03 13:40:00,90.16,90.3,90.16,90.24,15018.0,81.8133,81.9403,81.8133,81.8859,15018.0
2016-02-03 13:50:00,90.22,90.25,90.0,90.02,11473.0,81.8677,81.895,81.6681,81.6863,11473.0
2016-02-03 14:00:00,90.06,90.35,90.06,90.25,9967.0,81.7226,81.9857,81.7226,81.895,9967.0
2016-02-03 14:10:00,90.27,90.47,90.22,90.29,11498.0,81.9131,82.0946,81.8677,81.9313,11498.0
2016-02-03 14:20:00,90.29,91.01,90.29,90.9,13803.0,81.9313,82.5846,81.9313,82.4848,13803.0
2016-02-03 14:30:00,90.96,91.05,90.73,90.81,15452.0,82.5392,82.6209,82.3305,82.4031,15452.0
2016-02-03 14:40:00,90.85,91.12,90.73,91.01,13318.0,82.4394,82.6844,82.3305,82.5846,13318.0
2016-02-03 14:50:00,90.97,91.05,90.72,91.05,16724.0,82.5483,82.6209,82.3215,82.6209,16724.0
2016-02-03 15:00:00,91.05,91.1,90.89,91.08,13108.0,82.6209,82.6663,82.4757,82.6481,13108.0
2016-02-03 15:10:00,91.05,91.22,90.92,91.0,14393.0,82.6209,82.7752,82.5029,82.5755,14393.0
2016-02-03 15:20:00,91.01,91.03,90.77,90.77,15875.0,82.5846,82.6028,82.3668,82.3668,15875.0
2016-02-03 15:30:00,90.78,91.02,90.72,90.84,26078.0,82.3759,82.5937,82.3215,82.4303,26078.0
2016-02-03 15:40:00,90.82,90.97,90.75,90.89,26716.0,82.4122,82.5483,82.3487,82.4757,26716.0
2016-02-03 15:50:00,90.87,91.13,90.84,91.01,46619.0,82.4576,82.6935,82.4303,82.5846,46619.0
2016-02-04 09:30:00,90.5,90.95,90.45,90.62,44889.0,82.1218,82.5302,82.0765,82.2307,44889.0
2016-02-04 09:40:00,90.69,90.81,90.44,90.8,49264.0,82.2942,82.4031,82.0674,82.394,49264.0
2016-02-04 09:50:00,90.73,91.01,90.6,90.98,17791.0,82.3305,82.5846,82.2126,82.5574,17791.0
2016-02-04 10:00:00,90.93,90.93,90.42,90.77,15531.0,82.512,82.512,82.0492,82.3668,15531.0
2016-02-04 10:10:00,90.9,91.39,90.78,91.35,11771.0,82.4848,82.9294,82.3759,82.8931,11771.0
2016-02-04 10:20:00,91.29,91.47,91.15,91.28,24284.0,82.8387,83.002,82.7116,82.8296,24284.0
2016-02-04 10:30:00,91.32,91.91,91.23,91.78,31018.0,82.8659,83.4013,82.7842,83.2833,31018.0
2016-02-04 10:40:00,91.75,91.99,91.49,91.94,36533.0,83.2561,83.4739,83.0202,83.4285,36533.0
2016-02-04 10:50:00,92.09,92.18,91.97,92.16,8890.0,83.5646,83.6463,83.4557,83.6281,8890.0
2016-02-04 11:00:00,92.13,92.15,91.61,91.62,7198.0,83.6009,83.6191,83.1291,83.1381,7198.0
2016-02-04 11:10:00,91.6,91.64,91.18,91.18,34781.0,83.12,83.1563,82.7389,82.7389,34781.0
2016-02-04 11:20:00,91.22,91.51,91.22,91.37,10934.0,82.7752,83.0383,82.7752,82.9113,10934.0
2016-02-04 11:30:00,91.36,91.54,91.2,91.49,19091.0,82.9022,83.0655,82.757,83.0202,19091.0
2016-02-04 11:40:00,91.52,91.52,91.06,91.25,3400.0,83.0474,83.0474,82.63,82.8024,3400.0
2016-02-04 11:50:00,91.23,91.4,91.15,91.18,12398.0,82.7842,82.9385,82.7116,82.7389,12398.0
2016-02-04 12:00:00,91.13,91.34,91.06,91.24,11444.0,82.6935,82.8841,82.63,82.7933,11444.0
2016-02-04 12:10:00,91.28,91.35,91.18,91.24,11837.0,82.8296,82.8931,82.7389,82.7933,11837.0
2016-02-04 12:20:00,91.27,91.27,90.98,91.02,8400.0,82.8205,82.8205,82.5574,82.5937,8400.0
2016-02-04 12:30:00,91.0,91.17,90.93,91.17,6000.0,82.5755,82.7298,82.512,82.7298,6000.0
2016-02-04 12:40:00,91.19,91.3,91.15,91.3,23525.0,82.7479,82.8478,82.7116,82.8478,23525.0
2016-02-04 12:50:00,91.26,91.3,91.12,91.14,4029.0,82.8115,82.8478,82.6844,82.7026,4029.0
2016-02-04 13:00:00,91.14,91.33,91.14,91.32,4640.0,82.7026,82.875,82.7026,82.8659,4640.0
2016-02-04 13:10:00,91.32,91.39,91.27,91.33,10930.0,82.8659,82.9294,82.8205,82.875,10930.0
2016-02-04 13:20:00,91.26,91.4,91.23,91.34,2740.0,82.8115,82.9385,82.7842,82.8841,2740.0
2016-02-04 13:30:00,91.36,91.4,91.24,91.26,8719.0,82.9022,82.9385,82.7933,82.8115,8719.0
2016-02-04 13:40:00,91.27,91.27,91.03,91.03,3900.0,82.8205,82.8205,82.6028,82.6028,3900.0
2016-02-04 13:50:00,91.0,91.16,91.0,91.16,5622.0,82.5755,82.7207,82.5755,82.7207,5622.0
2016-02-04 14:00:00,91.17,91.22,91.05,91.13,5200.0,82.7298,82.7752,82.6209,82.6935,5200.0
2016-02-04 14:10:00,91.14,91.28,91.08,91.19,5500.0,82.7026,82.8296,82.6481,82.7479,5500.0
2016-02-04 14:20:00,91.15,91.24,91.02,91.13,20868.0,82.7116,82.7933,82.5937,82.6935,20868.0
2016-02-04 14:30:00,91.12,91.33,91.06,91.11,5629.0,82.6844,82.875,82.63,82.6754,5629.0
2016-02-04 14:40:00,91.16,91.24,91.11,91.24,5400.0,82.7207,82.7933,82.6754,82.7933,5400.0
2016-02-04 14:50:00,91.23,91.35,91.05,91.35,6882.0,82.7842,82.8931,82.6209,82.8931,6882.0
2016-02-04 15:00:00,91.28,91.3,91.07,91.11,8757.0,82.8296,82.8478,82.6391,82.6754,8757.0
2016-02-04 15:10:00,91.09,91.3,91.08,91.15,6900.0,82.6572,82.8478,82.6481,82.7116,6900.0
2016-02-04 15:20:00,91.1,91.26,91.1,91.13,6369.0,82.6663,82.8115,82.6663,82.6935,6369.0
2016-02-04 15:30:00,91.14,91.25,91.1,91.24,8008.0,82.7026,82.8024,82.6663,82.7933,8008.0
2016-02-04 15:40:00,91.25,91.42,91.21,91.36,10140.0,82.8024,82.9567,82.7661,82.9022,10140.0
2016-02-04 15:50:00,91.39,91.54,91.37,91.47,24807.0,82.9294,83.0655,82.9113,83.002,24807.0
2016-02-05 09:30:00,89.92,89.92,89.6,89.71,51774.0,81.5955,81.5955,81.3051,81.405,51774.0
2016-02-05 09:40:00,89.74,89.74,89.22,89.25,31427.0,81.4322,81.4322,80.9603,80.9875,31427.0
2016-02-05 09:50:00,89.25,89.49,89.08,89.13,10614.0,80.9875,81.2053,80.8333,80.8787,10614.0
2016-02-05 10:00:00,89.12,89.28,88.95,88.95,21529.0,80.8696,81.0148,80.7153,80.7153,21529.0
2016-02-05 10:10:00,88.96,89.13,88.9,88.95,24754.0,80.7244,80.8787,80.6699,80.7153,24754.0
2016-02-05 10:20:00,88.94,89.1,88.64,88.7,24662.0,80.7062,80.8514,80.434,80.4885,24662.0
2016-02-05 10:30:00,88.68,89.02,88.65,89.02,33400.0,80.4703,80.7788,80.4431,80.7788,33400.0
2016-02-05 10:40:00,89.01,89.33,88.96,89.19,10394.0,80.7698,81.0601,80.7244,80.9331,10394.0
2016-02-05 10:50:00,89.15,89.29,88.97,89.0,10583.0,80.8968,81.0238,80.7335,80.7607,10583.0
2016-02-05 11:00:00,88.99,89.08,88.42,88.46,14248.0,80.7516,80.8333,80.2344,80.2707,14248.0
2016-02-05 11:10:00,88.47,88.67,88.3,88.64,33408.0,80.2798,80.4612,80.1255,80.434,33408.0
2016-02-05 11:20:00,88.69,88.78,88.47,88.69,28989.0,80.4794,80.5611,80.2798,80.4794,28989.0
2016-02-05 11:30:00,88.68,88.71,88.5,88.7,9570.0,80.4703,80.4975,80.307,80.4885,9570.0
2016-02-05 11:40:00,88.67,88.8,88.6,88.78,14089.0,80.4612,80.5792,80.3977,80.5611,14089.0
2016-02-05 11:50:00,88.81,89.1,88.79,89.06,11523.0,80.5883,80.8514,80.5701,80.8151,11523.0
2016-02-05 12:00:00,89.14,89.25,88.99,89.08,5623.0,80.8877,80.9875,80.7516,80.8333,5623.0
2016-02-05 12:10:00,89.13,89.31,89.03,89.23,5683.0,80.8787,81.042,80.7879,80.9694,5683.0
2016-02-05 12:20:00,89.26,89.43,89.18,89.18,2933.0,80.9966,81.1509,80.924,80.924,2933.0
2016-02-05 12:30:00,89.24,89.44,89.21,89.41,816.0,80.9785,81.16,80.9512,81.1327,816.0
2016-02-05 12:40:00,89.41,89.41,89.25,89.25,1635.0,81.1327,81.1327,80.9875,80.9875,1635.0
2016-02-05 12:50:00,89.25,89.27,89.0,89.08,1709.0,80.9875,81.0057,80.7607,80.8333,1709.0
2016-02-05 13:00:00,89.14,89.22,89.07,89.09,5422.0,80.8877,80.9603,80.8242,80.8424,5422.0
2016-02-05 13:10:00,89.12,89.12,88.99,89.08,9500.0,80.8696,80.8696,80.7516,80.8333,9500.0
2016-02-05 13:20:00,89.09,89.27,89.03,89.23,2443.0,80.8424,81.0057,80.7879,80.9694,2443.0
2016-02-05 13:30:00,89.21,89.25,89.07,89.11,6422.0,80.9512,80.9875,80.8242,80.8605,6422.0
2016-02-05 13:40:00,89.12,89.13,88.99,89.0,4400.0,80.8696,80.8787,80.7516,80.7607,4400.0
2016-02-05 13:50:00,89.03,89.11,88.95,88.95,11985.0,80.7879,80.8605,80.7153,80.7153,11985.0
2016-02-05 14:00:00,88.96,89.05,88.77,88.87,5872.0,80.7244,80.8061,80.552,80.6427,5872.0
2016-02-05 14:10:00,88.84,88.84,88.55,88.64,6050.0,80.6155,80.6155,80.3523,80.434,6050.0
2016-02-05 14:20:00,88.68,88.76,88.56,88.57,6000.0,80.4703,80.5429,80.3614,80.3705,6000.0
2016-02-05 14:30:00,88.56,88.59,88.44,88.5,20794.0,80.3614,80.3886,80.2525,80.307,20794.0
2016-02-05 14:40:00,88.51,88.57,88.37,88.55,12391.0,80.316,80.3705,80.189,80.3523,12391.0
2016-02-05 14:50:00,88.49,88.52,88.39,88.47,13355.0,80.2979,80.3251,80.2072,80.2798,13355.0
2016-02-05 15:00:00,88.45,88.45,88.19,88.2,13603.0,80.2616,80.2616,80.0257,80.0347,13603.0
2016-02-05 15:10:00,88.21,88.36,88.09,88.34,28293.0,80.0438,80.1799,79.9349,80.1618,28293.0
2016-02-05 15:20:00,88.33,88.36,88.24,88.32,21435.0,80.1527,80.1799,80.071,80.1436,21435.0
2016-02-05 15:30:00,88.3,88.44,88.19,88.19,21721.0,80.1255,80.2525,80.0257,80.0257,21721.0
2016-02-05 15:40:00,88.17,88.27,88.11,88.14,29378.0,80.0075,80.0983,79.9531,79.9803,29378.0
2016-02-05 15:50:00,88.15,88.36,88.05,88.36,62472.0,79.9894,80.1799,79.8986,80.1799,62472.0
2016-02-08 09:30:00,84.96,85.06,84.7,84.8,77037.0,77.0947,77.1854,76.8588,76.9495,77037.0
2016-02-08 09:40:00,84.81,85.28,84.81,85.05,118841.0,76.9586,77.3851,76.9586,77.1764,118841.0
2016-02-08 09:50:00,85.04,85.43,84.94,85.28,58378.0,77.1673,77.5212,77.0765,77.3851,58378.0
2016-02-08 10:00:00,85.22,85.57,85.05,85.09,26697.0,77.3306,77.6482,77.1764,77.2127,26697.0
2016-02-08 10:10:00,85.12,85.16,84.92,85.06,34730.0,77.2399,77.2762,77.0584,77.1854,34730.0
2016-02-08 10:20:00,85.04,85.15,84.87,85.04,35429.0,77.1673,77.2671,77.013,77.1673,35429.0
2016-02-08 10:30:00,85.03,85.49,85.01,85.37,27071.0,77.1582,77.5756,77.1401,77.4667,27071.0
2016-02-08 10:40:00,85.36,85.46,85.2,85.25,27082.0,77.4577,77.5484,77.3125,77.3578,27082.0
2016-02-08 10:50:00,85.22,85.38,85.21,85.27,23047.0,77.3306,77.4758,77.3216,77.376,23047.0
2016-02-08 11:00:00,85.3,85.38,85.23,85.37,32154.0,77.4032,77.4758,77.3397,77.4667,32154.0
2016-02-08 11:10:00,85.36,85.41,85.07,85.36,28076.0,77.4577,77.503,77.1945,77.4577,28076.0
2016-02-08 11:20:00,85.29,85.4,85.09,85.29,26709.0,77.3941,77.494,77.2127,77.3941,26709.0
2016-02-08 11:30:00,85.28,85.59,85.23,85.58,30024.0,77.3851,77.6664,77.3397,77.6573,30024.0
2016-02-08 11:40:00,85.58,85.75,84.95,85.14,9111.0,77.6573,77.8116,77.0856,77.258,9111.0
2016-02-08 11:50:00,85.08,85.48,85.07,85.48,6600.0,77.2036,77.5666,77.1945,77.5666,6600.0
2016-02-08 12:00:00,85.46,85.54,85.34,85.37,8764.0,77.5484,77.621,77.4395,77.4667,8764.0
2016-02-08 12:10:00,85.36,85.53,85.33,85.53,13400.0,77.4577,77.6119,77.4304,77.6119,13400.0
2016-02-08 12:20:00,85.49,85.65,85.45,85.45,8025.0,77.5756,77.7208,77.5393,77.5393,8025.0
2016-02-08 12:30:00,85.43,85.55,85.4,85.51,10119.0,77.5212,77.6301,77.494,77.5938,10119.0
2016-02-08 12:40:00,85.52,85.64,85.42,85.45,6400.0,77.6029,77.7117,77.5121,77.5393,6400.0
2016-02-08 12:50:00,85.42,85.45,85.18,85.18,16300.0,77.5121,77.5393,77.2943,77.2943,16300.0
2016-02-08 13:00:00,85.19,85.2,85.03,85.14,14796.0,77.3034,77.3125,77.1582,77.258,14796.0
2016-02-08 13:10:00,85.13,85.21,85.02,85.02,4500.0,77.249,77.3216,77.1491,77.1491,4500.0
2016-02-08 13:20:00,85.02,85.05,84.87,84.91,7224.0,77.1491,77.1764,77.013,77.0493,7224.0
2016-02-08 13:30:00,84.9,85.05,84.89,84.98,6382.0,77.0403,77.1764,77.0312,77.1128,6382.0
2016-02-08 13:40:00,84.97,84.99,84.85,84.87,5194.0,77.1038,77.1219,76.9949,77.013,5194.0
2016-02-08 13:50:00,84.92,84.92,84.77,84.79,5569.0,77.0584,77.0584,76.9223,76.9404,5569.0
2016-02-08 14:00:00,84.84,85.05,84.81,85.05,4742.0,76.9858,77.1764,76.9586,77.1764,4742.0
2016-02-08 14:10:00,85.07,85.07,84.83,84.94,8372.0,77.1945,77.1945,76.9767,77.0765,8372.0
2016-02-08 14:20:00,84.91,85.04,84.75,84.75,21000.0,77.0493,77.1673,76.9041,76.9041,21000.0
2016-02-08 14:30:00,84.75,84.83,84.63,84.8,9400.0,76.9041,76.9767,76.7952,76.9495,9400.0
2016-02-08 14:40:00,84.86,85.08,84.85,84.99,10100.0,77.004,77.2036,76.9949,77.1219,10100.0
2016-02-08 14:50:00,85.0,85.2,84.92,85.18,15775.0,77.131,77.3125,77.0584,77.2943,15775.0
2016-02-08 15:00:00,85.15,85.56,85.13,85.38,24708.0,77.2671,77.6392,77.249,77.4758,24708.0
2016-02-08 15:10:00,85.42,86.12,85.38,86.05,30913.0,77.5121,78.1473,77.4758,78.0838,30913.0
2016-02-08 15:20:00,86.01,86.23,85.9,86.07,43982.0,78.0475,78.2471,77.9477,78.1019,43982.0
2016-02-08 15:30:00,86.03,86.5,86.03,86.39,81677.0,78.0656,78.4921,78.0656,78.3923,81677.0
2016-02-08 15:40:00,86.41,86.89,86.4,86.69,55295.0,78.4105,78.846,78.4014,78.6645,55295.0
2016-02-08 15:50:00,86.7,86.71,86.23,86.32,82790.0,78.6736,78.6827,78.2471,78.3288,82790.0
2016-02-09 09:30:00,84.81,85.28,84.69,85.26,56573.0,76.9586,77.3851,76.8497,77.3669,56573.0
2016-02-09 09:40:00,85.22,85.9,85.06,85.9,29408.0,77.3306,77.9477,77.1854,77.9477,29408.0
2016-02-09 09:50:00,85.91,86.01,85.71,85.73,16750.0,77.9567,78.0475,77.7753,77.7934,16750.0
2016-02-09 10:00:00,85.62,86.36,85.52,85.97,29088.0,77.6936,78.3651,77.6029,78.0112,29088.0
2016-02-09 10:10:00,85.92,85.95,85.52,85.6,39012.0,77.9658,77.993,77.6029,77.6754,39012.0
2016-02-09 10:20:00,85.58,85.76,85.49,85.6,42905.0,77.6573,77.8206,77.5756,77.6754,42905.0
2016-02-09 10:30:00,85.55,85.59,85.26,85.34,12976.0,77.6301,77.6664,77.3669,77.4395,12976.0
2016-02-09 10:40:00,85.32,85.41,85.11,85.32,11756.0,77.4214,77.503,77.2308,77.4214,11756.0
2016-02-09 10:50:00,85.3,85.32,84.97,85.02,13758.0,77.4032,77.4214,77.1038,77.1491,13758.0
2016-02-09 11:00:00,84.96,85.48,84.86,85.48,10498.0,77.0947,77.5666,77.004,77.5666,10498.0
2016-02-09 11:10:00,85.63,85.92,85.58,85.75,8658.0,77.7027,77.9658,77.6573,77.8116,8658.0
2016-02-09 11:20:00,85.76,86.14,85.75,85.98,8773.0,77.8206,78.1655,77.8116,78.0203,8773.0
2016-02-09 11:30:00,86.03,86.11,85.8,85.83,13428.0,78.0656,78.1382,77.8569,77.8842,13428.0
2016-02-09 11:40:00,85.8,86.03,85.8,85.84,3300.0,77.8569,78.0656,77.8569,77.8932,3300.0
2016-02-09 11:50:00,85.85,85.92,85.61,85.64,2100.0,77.9023,77.9658,77.6845,77.7117,2100.0
2016-02-09 12:00:00,85.67,85.92,85.64,85.92,2800.0,77.739,77.9658,77.7117,77.9658,2800.0
2016-02-09 12:10:00,85.94,85.94,85.72,85.72,900.0,77.984,77.984,77.7843,77.7843,900.0
2016-02-09 12:20:00,85.73,85.9,85.59,85.77,3022.0,77.7934,77.9477,77.6664,77.8297,3022.0
2016-02-09 12:30:00,85.72,85.8,85.52,85.69,9709.0,77.7843,77.8569,77.6029,77.7571,9709.0
2016-02-09 12:40:00,85.68,85.72,85.44,85.44,10100.0,77.748,77.7843,77.5303,77.5303,10100.0
2016-02-09 12:50:00,85.48,85.56,85.44,85.53,6900.0,77.5666,77.6392,77.5303,77.6119,6900.0
2016-02-09 13:00:00,85.49,85.57,85.26,85.37,3750.0,77.5756,77.6482,77.3669,77.4667,3750.0
2016-02-09 13:10:00,85.18,85.21,85.07,85.09,1500.0,77.2943,77.3216,77.1945,77.2127,1500.0
2016-02-09 13:20:00,85.15,85.36,85.15,85.21,1800.0,77.2671,77.4577,77.2671,77.3216,1800.0
2016-02-09 13:30:00,85.19,85.41,85.05,85.12,7750.0,77.3034,77.503,77.1764,77.2399,7750.0
2016-02-09 13:40:00,85.18,85.32,85.05,85.14,10200.0,77.2943,77.4214,77.1764,77.258,10200.0
2016-02-09 13:50:00,85.1,85.3,85.05,85.25,2929.0,77.2217,77.4032,77.1764,77.3578,2929.0
2016-02-09 14:00:00,85.22,85.62,85.22,85.52,20584.0,77.3306,77.6936,77.3306,77.6029,20584.0
2016-02-09 14:10:00,85.53,85.58,85.22,85.26,25466.0,77.6119,77.6573,77.3306,77.3669,25466.0
2016-02-09 14:20:00,85.27,85.36,85.11,85.23,12229.0,77.376,77.4577,77.2308,77.3397,12229.0
2016-02-09 14:30:00,85.23,85.82,85.21,85.7,29860.0,77.3397,77.8751,77.3216,77.7662,29860.0
2016-02-09 14:40:00,85.72,85.91,85.52,85.53,23820.0,77.7843,77.9567,77.6029,77.6119,23820.0
2016-02-09 14:50:00,85.54,85.81,85.39,85.66,51031.0,77.621,77.866,77.4849,77.7299,51031.0
2016-02-09 15:00:00,85.59,86.0,85.57,85.57,162493.0,77.6664,78.0384,77.6482,77.6482,162493.0
2016-02-09 15:10:00,85.58,85.99,85.46,85.46,55391.0,77.6573,78.0293,77.5484,77.5484,55391.0
2016-02-09 15:20:00,85.46,85.53,85.14,85.27,53732.0,77.5484,77.6119,77.258,77.376,53732.0
2016-02-09 15:30:00,85.28,85.42,85.11,85.26,57120.0,77.3851,77.5121,77.2308,77.3669,57120.0
2016-02-09 15:40:00,85.27,85.32,84.89,84.89,53293.0,77.376,77.4214,77.0312,77.0312,53293.0
2016-02-09 15:50:00,84.93,85.09,84.86,84.97,121999.0,77.0675,77.2127,77.004,77.1038,121999.0
2016-02-10 09:30:00,84.41,84.61,83.86,83.97,63929.0,76.5956,76.7771,76.0965,76.1963,63929.0
2016-02-10 09:40:00,83.97,84.11,83.75,84.1,18802.0,76.1963,76.3234,75.9967,76.3143,18802.0
2016-02-10 09:50:00,84.07,84.7,84.0,84.63,16225.0,76.2871,76.8588,76.2236,76.7952,16225.0
2016-02-10 10:00:00,84.63,84.73,84.03,84.11,38388.0,76.7952,76.886,76.2508,76.3234,38388.0
2016-02-10 10:10:00,84.14,84.49,84.14,84.38,17901.0,76.3506,76.6682,76.3506,76.5684,17901.0
2016-02-10 10:20:00,84.37,84.47,84.24,84.35,27263.0,76.5593,76.6501,76.4414,76.5412,27263.0
2016-02-10 10:30:00,84.33,84.39,83.94,83.99,44679.0,76.523,76.5775,76.1691,76.2145,44679.0
2016-02-10 10:40:00,83.94,83.94,83.69,83.85,27946.0,76.1691,76.1691,75.9423,76.0875,27946.0
2016-02-10 10:50:00,83.83,83.87,83.44,83.48,41020.0,76.0693,76.1056,75.7154,75.7517,41020.0
2016-02-10 11:00:00,83.55,83.64,83.26,83.35,39693.0,75.8152,75.8969,75.5521,75.6337,39693.0
2016-02-10 11:10:00,83.33,83.33,83.03,83.18,54811.0,75.6156,75.6156,75.3434,75.4795,54811.0
2016-02-10 11:20:00,83.17,83.33,82.79,82.79,40070.0,75.4704,75.6156,75.1256,75.1256,40070.0
2016-02-10 11:30:00,82.79,82.83,82.31,82.48,102016.0,75.1256,75.1619,74.69,74.8443,102016.0
2016-02-10 11:40:00,82.46,82.74,82.28,82.74,13911.0,74.8261,75.0802,74.6628,75.0802,13911.0
2016-02-10 11:50:00,82.75,82.94,82.66,82.81,16295.0,75.0893,75.2617,75.0076,75.1437,16295.0
2016-02-10 12:00:00,82.78,82.87,82.46,82.75,7823.0,75.1165,75.1982,74.8261,75.0893,7823.0
2016-02-10 12:10:00,82.75,82.75,82.47,82.55,6100.0,75.0893,75.0893,74.8352,74.9078,6100.0
2016-02-10 12:20:00,82.62,82.9,82.58,82.9,13168.0,74.9713,75.2254,74.935,75.2254,13168.0
2016-02-10 12:30:00,82.91,83.05,82.59,82.92,9149.0,75.2345,75.3615,74.9441,75.2436,9149.0
2016-02-10 12:40:00,82.93,82.93,82.76,82.76,4900.0,75.2526,75.2526,75.0984,75.0984,4900.0
2016-02-10 12:50:00,82.8,83.01,82.76,82.98,6706.0,75.1347,75.3252,75.0984,75.298,6706.0
2016-02-10 13:00:00,83.04,83.12,82.85,82.85,8277.0,75.3524,75.425,75.18,75.18,8277.0
2016-02-10 13:10:00,82.79,82.97,82.61,82.77,8610.0,75.1256,75.2889,74.9623,75.1074,8610.0
2016-02-10 13:20:00,82.81,82.95,82.41,82.48,20414.0,75.1437,75.2708,74.7808,74.8443,20414.0
2016-02-10 13:30:00,82.5,82.53,82.32,82.47,12793.0,74.8624,74.8897,74.6991,74.8352,12793.0
2016-02-10 13:40:00,82.49,82.53,82.41,82.48,8579.0,74.8534,74.8897,74.7808,74.8443,8579.0
2016-02-10 13:50:00,82.41,82.44,82.3,82.43,8981.0,74.7808,74.808,74.6809,74.7989,8981.0
2016-02-10 14:00:00,82.43,82.53,82.31,82.47,8577.0,74.7989,74.8897,74.69,74.8352,8577.0
2016-02-10 14:10:00,82.49,82.55,82.45,82.53,16470.0,74.8534,74.9078,74.8171,74.8897,16470.0
2016-02-10 14:20:00,82.55,82.55,82.35,82.48,11867.0,74.9078,74.9078,74.7263,74.8443,11867.0
2016-02-10 14:30:00,82.48,82.57,82.37,82.37,17500.0,74.8443,74.926,74.7445,74.7445,17500.0
2016-02-10 14:40:00,82.33,82.39,82.22,82.26,13856.0,74.7082,74.7626,74.6084,74.6447,13856.0
2016-02-10 14:50:00,82.22,82.25,82.15,82.16,15724.0,74.6084,74.6356,74.5448,74.5539,15724.0
2016-02-10 15:00:00,82.18,82.5,82.16,82.28,15110.0,74.5721,74.8624,74.5539,74.6628,15110.0
2016-02-10 15:10:00,82.31,82.34,81.81,81.84,31748.0,74.69,74.7172,74.2363,74.2635,31748.0
2016-02-10 15:20:00,81.84,82.15,81.84,81.89,55432.0,74.2635,74.5448,74.2635,74.3089,55432.0
2016-02-10 15:30:00,81.91,82.08,81.8,81.8,65705.0,74.3271,74.4813,74.2272,74.2272,65705.0
2016-02-10 15:40:00,81.76,82.0,81.65,81.79,41335.0,74.1909,74.4087,74.0911,74.2182,41335.0
2016-02-10 15:50:00,81.82,81.83,81.65,81.71,66219.0,74.2454,74.2545,74.0911,74.1456,66219.0
2016-02-11 09:30:00,82.44,82.44,82.11,82.14,53504.0,74.808,74.808,74.5085,74.5358,53504.0
2016-02-11 09:40:00,82.18,82.29,81.83,81.88,23530.0,74.5721,74.6719,74.2545,74.2998,23530.0
2016-02-11 09:50:00,81.87,82.31,81.75,82.15,38353.0,74.2908,74.69,74.1819,74.5448,38353.0
2016-02-11 10:00:00,82.11,82.4,81.89,82.04,35890.0,74.5085,74.7717,74.3089,74.445,35890.0
2016-02-11 10:10:00,82.06,82.38,82.01,82.07,33531.0,74.4632,74.7535,74.4178,74.4722,33531.0
2016-02-11 10:20:00,82.1,82.16,81.63,81.76,45989.0,74.4995,74.5539,74.073,74.1909,45989.0
2016-02-11 10:30:00,81.87,82.05,81.67,81.91,28643.0,74.2908,74.4541,74.1093,74.3271,28643.0
2016-02-11 10:40:00,81.92,82.09,81.77,82.03,31475.0,74.3361,74.4904,74.2,74.4359,31475.0
2016-02-11 10:50:00,82.03,82.08,81.76,81.93,45257.0,74.4359,74.4813,74.1909,74.3452,45257.0
2016-02-11 11:00:00,81.92,82.23,81.85,82.1,33813.0,74.3361,74.6174,74.2726,74.4995,33813.0
2016-02-11 11:10:00,82.08,82.19,81.85,82.06,40869.0,74.4813,74.5811,74.2726,74.4632,40869.0
2016-02-11 11:20:00,82.11,82.29,81.81,81.87,32551.0,74.5085,74.6719,74.2363,74.2908,32551.0
2016-02-11 11:30:00,81.86,82.0,81.74,82.0,25229.0,74.2817,74.4087,74.1728,74.4087,25229.0
2016-02-11 11:40:00,82.06,82.06,81.73,81.73,5837.0,74.4632,74.4632,74.1637,74.1637,5837.0
2016-02-11 11:50:00,81.64,81.96,81.56,81.71,14097.0,74.0821,74.3724,74.0095,74.1456,14097.0
2016-02-11 12:00:00,81.7,81.84,81.55,81.8,12150.0,74.1365,74.2635,74.0004,74.2272,12150.0
2016-02-11 12:10:00,81.79,81.93,81.47,81.52,11767.0,74.2182,74.3452,73.9278,73.9732,11767.0
2016-02-11 12:20:00,81.51,81.81,81.5,81.61,15775.0,73.9641,74.2363,73.955,74.0548,15775.0
2016-02-11 12:30:00,81.61,81.67,81.4,81.65,9067.0,74.0548,74.1093,73.8643,74.0911,9067.0
2016-02-11 12:40:00,81.57,81.95,81.54,81.84,10750.0,74.0185,74.3634,73.9913,74.2635,10750.0
2016-02-11 12:50:00,81.84,82.12,81.84,82.04,5800.0,74.2635,74.5176,74.2635,74.445,5800.0
2016-02-11 13:00:00,82.07,82.21,81.77,81.87,13365.0,74.4722,74.5993,74.2,74.2908,13365.0
2016-02-11 13:10:00,81.89,82.01,81.77,82.01,15231.0,74.3089,74.4178,74.2,74.4178,15231.0
2016-02-11 13:20:00,82.07,82.09,81.75,81.78,4806.0,74.4722,74.4904,74.1819,74.2091,4806.0
2016-02-11 13:30:00,81.73,81.92,81.52,81.55,4499.0,74.1637,74.3361,73.9732,74.0004,4499.0
2016-02-11 13:40:00,81.59,81.81,81.59,81.69,14880.0,74.0367,74.2363,74.0367,74.1274,14880.0
2016-02-11 13:50:00,81.72,81.73,81.28,81.37,17873.0,74.1546,74.1637,73.7554,73.837,17873.0
2016-02-11 14:00:00,81.36,81.45,81.18,81.37,19790.0,73.828,73.9096,73.6646,73.837,19790.0
2016-02-11 14:10:00,81.36,81.42,81.09,81.09,48175.0,73.828,73.8824,73.583,73.583,48175.0
2016-02-11 14:20:00,81.16,81.36,81.15,81.22,6370.0,73.6465,73.828,73.6374,73.7009,6370.0
2016-02-11 14:30:00,81.13,81.44,80.88,81.43,17806.0,73.6193,73.9006,73.3924,73.8915,17806.0
2016-02-11 14:40:00,81.55,81.69,81.34,81.63,21124.0,74.0004,74.1274,73.8098,74.073,21124.0
2016-02-11 14:50:00,81.58,81.94,81.58,81.76,17061.0,74.0276,74.3543,74.0276,74.1909,17061.0
2016-02-11 15:00:00,81.72,81.73,81.42,81.68,13323.0,74.1546,74.1637,73.8824,74.1183,13323.0
2016-02-11 15:10:00,81.72,81.84,81.57,81.74,9398.0,74.1546,74.2635,74.0185,74.1728,9398.0
2016-02-11 15:20:00,81.67,81.91,81.6,81.84,20049.0,74.1093,74.3271,74.0458,74.2635,20049.0
2016-02-11 15:30:00,81.84,82.12,81.58,82.09,32475.0,74.2635,74.5176,74.0276,74.4904,32475.0
2016-02-11 15:40:00,82.11,82.21,81.98,82.13,21177.0,74.5085,74.5993,74.3906,74.5267,21177.0
2016-02-11 15:50:00,82.18,82.29,81.73,81.76,58948.0,74.5721,74.6719,74.1637,74.1909,58948.0
2016-02-12 09:30:00,80.98,81.18,80.8,80.89,74115.0,73.4832,73.6646,73.3198,73.4015,74115.0
2016-02-12 09:40:00,80.9,80.96,80.56,80.6,17856.0,73.4106,73.465,73.102,73.1383,17856.0
2016-02-12 09:50:00,80.59,80.72,80.49,80.5,41296.0,73.1293,73.2472,73.0385,73.0476,41296.0
2016-02-12 10:00:00,80.52,80.69,80.5,80.55,12237.0,73.0657,73.22,73.0476,73.093,12237.0
2016-02-12 10:10:00,80.67,80.8,80.55,80.7,14230.0,73.2018,73.3198,73.093,73.2291,14230.0
2016-02-12 10:20:00,80.69,80.77,80.47,80.51,16689.0,73.22,73.2926,73.0204,73.0567,16689.0
2016-02-12 10:30:00,80.51,80.64,80.35,80.41,25611.0,73.0567,73.1746,72.9115,72.9659,25611.0
2016-02-12 10:40:00,80.36,80.45,80.24,80.32,15857.0,72.9205,73.0022,72.8117,72.8843,15857.0
2016-02-12 10:50:00,80.37,80.46,80.29,80.31,8876.0,72.9296,73.0113,72.857,72.8752,8876.0
2016-02-12 11:00:00,80.36,80.56,80.36,80.49,21586.0,72.9205,73.102,72.9205,73.0385,21586.0
2016-02-12 11:10:00,80.45,80.64,80.4,80.55,13905.0,73.0022,73.1746,72.9568,73.093,13905.0
2016-02-12 11:20:00,80.54,80.99,80.54,80.96,50500.0,73.0839,73.4922,73.0839,73.465,50500.0
2016-02-12 11:30:00,81.0,81.2,80.97,81.11,40156.0,73.5013,73.6828,73.4741,73.6011,40156.0
2016-02-12 11:40:00,81.13,81.55,81.13,81.55,32214.0,73.6193,74.0004,73.6193,74.0004,32214.0
2016-02-12 11:50:00,81.53,81.56,81.35,81.46,30138.0,73.9822,74.0095,73.8189,73.9187,30138.0
2016-02-12 12:00:00,81.48,81.58,81.44,81.5,7472.0,73.9369,74.0276,73.9006,73.955,7472.0
2016-02-12 12:10:00,81.49,81.65,81.43,81.49,8262.0,73.9459,74.0911,73.8915,73.9459,8262.0
2016-02-12 12:20:00,81.49,81.72,81.42,81.65,10476.0,73.9459,74.1546,73.8824,74.0911,10476.0
2016-02-12 12:30:00,81.66,81.78,81.65,81.77,3682.0,74.1002,74.2091,74.0911,74.2,3682.0
2016-02-12 12:40:00,81.79,81.88,81.69,81.7,9682.0,74.2182,74.2998,74.1274,74.1365,9682.0
2016-02-12 12:50:00,81.75,81.81,81.63,81.76,17202.0,74.1819,74.2363,74.073,74.1909,17202.0
2016-02-12 13:00:00,81.76,81.85,81.75,81.81,32611.0,74.1909,74.2726,74.1819,74.2363,32611.0
2016-02-12 13:10:00,81.78,81.83,81.61,81.61,20783.0,74.2091,74.2545,74.0548,74.0548,20783.0
2016-02-12 13:20:00,81.6,81.64,81.53,81.58,10884.0,74.0458,74.0821,73.9822,74.0276,10884.0
2016-02-12 13:30:00,81.61,81.62,81.51,81.51,10444.0,74.0548,74.0639,73.9641,73.9641,10444.0
2016-02-12 13:40:00,81.48,81.59,81.47,81.56,6100.0,73.9369,74.0367,73.9278,74.0095,6100.0
2016-02-12 13:50:00,81.59,81.61,81.56,81.61,42500.0,74.0367,74.0548,74.0095,74.0548,42500.0
2016-02-12 14:00:00,81.61,81.87,81.59,81.87,11533.0,74.0548,74.2908,74.0367,74.2908,11533.0
2016-02-12 14:10:00,81.85,82.03,81.82,81.87,12511.0,74.2726,74.4359,74.2454,74.2908,12511.0
2016-02-12 14:20:00,81.87,82.04,81.83,82.01,13952.0,74.2908,74.445,74.2545,74.4178,13952.0
2016-02-12 14:30:00,81.97,82.02,81.78,81.87,6947.0,74.3815,74.4269,74.2091,74.2908,6947.0
2016-02-12 14:40:00,81.91,82.04,81.79,81.93,8620.0,74.3271,74.445,74.2182,74.3452,8620.0
2016-02-12 14:50:00,81.91,82.02,81.85,81.85,9546.0,74.3271,74.4269,74.2726,74.2726,9546.0
2016-02-12 15:00:00,81.87,81.89,81.73,81.81,22103.0,74.2908,74.3089,74.1637,74.2363,22103.0
2016-02-12 15:10:00,81.79,82.01,81.79,81.98,8648.0,74.2182,74.4178,74.2182,74.3906,8648.0
2016-02-12 15:20:00,81.98,82.09,81.9,82.01,28630.0,74.3906,74.4904,74.318,74.4178,28630.0
2016-02-12 15:30:00,82.05,82.09,81.78,81.82,28909.0,74.4541,74.4904,74.2091,74.2454,28909.0
2016-02-12 15:40:00,81.82,82.06,81.78,81.95,11313.0,74.2454,74.4632,74.2091,74.3634,11313.0
2016-02-12 15:50:00,81.95,82.06,81.9,81.99,64379.0,74.3634,74.4632,74.318,74.3996,64379.0
2016-02-16 09:30:00,83.06,83.27,82.98,83.22,35750.0,75.3706,75.5612,75.298,75.5158,35750.0
2016-02-16 09:40:00,83.21,83.46,83.12,83.12,36716.0,75.5067,75.7336,75.425,75.425,36716.0
2016-02-16 09:50:00,83.11,83.11,82.87,82.96,14381.0,75.416,75.416,75.1982,75.2798,14381.0
2016-02-16 10:00:00,82.92,83.14,82.75,82.77,47547.0,75.2436,75.4432,75.0893,75.1074,47547.0
2016-02-16 10:10:00,82.75,82.92,82.72,82.86,12622.0,75.0893,75.2436,75.0621,75.1891,12622.0
2016-02-16 10:20:00,82.85,82.88,82.75,82.79,7200.0,75.18,75.2073,75.0893,75.1256,7200.0
2016-02-16 10:30:00,82.81,83.0,82.77,82.86,18233.0,75.1437,75.3161,75.1074,75.1891,18233.0
2016-02-16 10:40:00,82.84,82.99,82.84,82.92,8751.0,75.171,75.3071,75.171,75.2436,8751.0
2016-02-16 10:50:00,82.87,82.97,82.8,82.86,10854.0,75.1982,75.2889,75.1347,75.1891,10854.0
2016-02-16 11:00:00,82.94,82.96,82.81,82.86,8702.0,75.2617,75.2798,75.1437,75.1891,8702.0
2016-02-16 11:10:00,82.82,82.97,82.79,82.97,26307.0,75.1528,75.2889,75.1256,75.2889,26307.0
2016-02-16 11:20:00,82.95,83.0,82.76,82.91,24200.0,75.2708,75.3161,75.0984,75.2345,24200.0
2016-02-16 11:30:00,82.93,83.13,82.92,82.93,33993.0,75.2526,75.4341,75.2436,75.2526,33993.0
2016-02-16 11:40:00,82.91,83.26,82.86,83.26,9671.0,75.2345,75.5521,75.1891,75.5521,9671.0
2016-02-16 11:50:00,83.26,83.49,83.26,83.48,7508.0,75.5521,75.7608,75.5521,75.7517,7508.0
2016-02-16 12:00:00,83.5,83.67,83.46,83.46,9502.0,75.7699,75.9241,75.7336,75.7336,9502.0
2016-02-16 12:10:00,83.46,83.69,83.46,83.69,2000.0,75.7336,75.9423,75.7336,75.9423,2000.0
2016-02-16 12:20:00,83.69,83.74,83.53,83.61,3619.0,75.9423,75.9876,75.7971,75.8697,3619.0
2016-02-16 12:30:00,83.64,83.73,83.52,83.52,6706.0,75.8969,75.9786,75.788,75.788,6706.0
2016-02-16 12:40:00,83.5,83.58,83.5,83.58,4905.0,75.7699,75.8425,75.7699,75.8425,4905.0
2016-02-16 12:50:00,83.58,83.86,83.51,83.86,16500.0,75.8425,76.0965,75.7789,76.0965,16500.0
2016-02-16 13:00:00,83.87,83.92,83.81,83.89,16861.0,76.1056,76.151,76.0512,76.1238,16861.0
2016-02-16 13:10:00,83.91,83.96,83.85,83.86,10561.0,76.1419,76.1873,76.0875,76.0965,10561.0
2016-02-16 13:20:00,83.84,84.03,83.83,83.9,11332.0,76.0784,76.2508,76.0693,76.1328,11332.0
2016-02-16 13:30:00,83.91,84.02,83.83,83.87,18452.0,76.1419,76.2417,76.0693,76.1056,18452.0
2016-02-16 13:40:00,83.84,83.92,83.81,83.86,4034.0,76.0784,76.151,76.0512,76.0965,4034.0
2016-02-16 13:50:00,83.88,84.13,83.87,84.02,7433.0,76.1147,76.3415,76.1056,76.2417,7433.0
2016-02-16 14:00:00,84.05,84.23,84.04,84.06,8371.0,76.2689,76.4323,76.2599,76.278,8371.0
2016-02-16 14:10:00,84.1,84.2,84.08,84.18,10925.0,76.3143,76.4051,76.2962,76.3869,10925.0
2016-02-16 14:20:00,84.15,84.18,83.91,84.03,6753.0,76.3597,76.3869,76.1419,76.2508,6753.0
2016-02-16 14:30:00,84.02,84.2,83.98,84.0,14748.0,76.2417,76.4051,76.2054,76.2236,14748.0
2016-02-16 14:40:00,84.01,84.04,83.94,83.98,16671.0,76.2326,76.2599,76.1691,76.2054,16671.0
2016-02-16 14:50:00,83.99,84.02,83.92,83.94,13048.0,76.2145,76.2417,76.151,76.1691,13048.0
2016-02-16 15:00:00,83.93,84.03,83.9,83.9,18877.0,76.1601,76.2508,76.1328,76.1328,18877.0
2016-02-16 15:10:00,83.91,83.96,83.84,83.91,8115.0,76.1419,76.1873,76.0784,76.1419,8115.0
2016-02-16 15:20:00,83.92,84.02,83.92,84.02,2714.0,76.151,76.2417,76.151,76.2417,2714.0
2016-02-16 15:30:00,84.0,84.08,83.93,83.96,12254.0,76.2236,76.2962,76.1601,76.1873,12254.0
2016-02-16 15:40:00,83.96,84.01,83.83,83.87,17553.0,76.1873,76.2326,76.0693,76.1056,17553.0
2016-02-16 15:50:00,83.9,84.03,83.84,83.98,54672.0,76.1328,76.2508,76.0784,76.2054,54672.0
2016-02-17 09:30:00,85.01,85.34,84.95,85.32,26575.0,77.1401,77.4395,77.0856,77.4214,26575.0
2016-02-17 09:40:00,85.31,85.34,85.19,85.28,20283.0,77.4123,77.4395,77.3034,77.3851,20283.0
2016-02-17 09:50:00,85.2,85.49,85.12,85.48,12509.0,77.3125,77.5756,77.2399,77.5666,12509.0
2016-02-17 10:00:00,85.5,85.58,85.21,85.21,13392.0,77.5847,77.6573,77.3216,77.3216,13392.0
2016-02-17 10:10:00,85.18,85.34,85.13,85.3,46113.0,77.2943,77.4395,77.249,77.4032,46113.0
2016-02-17 10:20:00,85.35,85.45,85.23,85.45,20028.0,77.4486,77.5393,77.3397,77.5393,20028.0
2016-02-17 10:30:00,85.47,85.54,85.37,85.37,14099.0,77.5575,77.621,77.4667,77.4667,14099.0
2016-02-17 10:40:00,85.37,85.63,85.34,85.6,14127.0,77.4667,77.7027,77.4395,77.6754,14127.0
2016-02-17 10:50:00,85.58,85.64,85.49,85.51,8502.0,77.6573,77.7117,77.5756,77.5938,8502.0
2016-02-17 11:00:00,85.51,85.62,85.44,85.48,11945.0,77.5938,77.6936,77.5303,77.5666,11945.0
2016-02-17 11:10:00,85.5,85.7,85.48,85.63,41569.0,77.5847,77.7662,77.5666,77.7027,41569.0
2016-02-17 11:20:00,85.64,85.75,85.62,85.7,9379.0,77.7117,77.8116,77.6936,77.7662,9379.0
2016-02-17 11:30:00,85.67,85.73,85.56,85.7,10769.0,77.739,77.7934,77.6392,77.7662,10769.0
2016-02-17 11:40:00,85.69,85.73,85.34,85.35,8020.0,77.7571,77.7934,77.4395,77.4486,8020.0
2016-02-17 11:50:00,85.36,85.4,85.18,85.3,7600.0,77.4577,77.494,77.2943,77.4032,7600.0
2016-02-17 12:00:00,85.31,85.39,85.3,85.3,1800.0,77.4123,77.4849,77.4032,77.4032,1800.0
2016-02-17 12:10:00,85.3,85.38,85.2,85.38,2415.0,77.4032,77.4758,77.3125,77.4758,2415.0
2016-02-17 12:20:00,85.34,85.55,85.31,85.55,3597.0,77.4395,77.6301,77.4123,77.6301,3597.0
2016-02-17 12:30:00,85.56,85.9,85.56,85.9,14400.0,77.6392,77.9477,77.6392,77.9477,14400.0
2016-02-17 12:40:00,85.92,85.96,85.87,85.93,11459.0,77.9658,78.0021,77.9205,77.9749,11459.0
2016-02-17 12:50:00,85.95,85.99,85.8,85.83,5971.0,77.993,78.0293,77.8569,77.8842,5971.0
2016-02-17 13:00:00,85.82,85.82,85.69,85.71,5987.0,77.8751,77.8751,77.7571,77.7753,5987.0
2016-02-17 13:10:00,85.75,85.75,85.63,85.69,1521.0,77.8116,77.8116,77.7027,77.7571,1521.0
2016-02-17 13:20:00,85.73,85.79,85.72,85.79,2600.0,77.7934,77.8479,77.7843,77.8479,2600.0
2016-02-17 13:30:00,85.76,85.79,85.52,85.59,2611.0,77.8206,77.8479,77.6029,77.6664,2611.0
2016-02-17 13:40:00,85.55,85.71,85.53,85.63,5022.0,77.6301,77.7753,77.6119,77.7027,5022.0
2016-02-17 13:50:00,85.57,85.62,85.49,85.58,8705.0,77.6482,77.6936,77.5756,77.6573,8705.0
2016-02-17 14:00:00,85.58,85.95,85.53,85.9,7507.0,77.6573,77.993,77.6119,77.9477,7507.0
2016-02-17 14:10:00,85.93,85.93,85.81,85.82,2486.0,77.9749,77.9749,77.866,77.8751,2486.0
2016-02-17 14:20:00,85.81,85.85,85.77,85.85,4300.0,77.866,77.9023,77.8297,77.9023,4300.0
2016-02-17 14:30:00,85.83,85.94,85.75,85.9,4600.0,77.8842,77.984,77.8116,77.9477,4600.0
2016-02-17 14:40:00,85.92,86.07,85.9,85.94,10637.0,77.9658,78.1019,77.9477,77.984,10637.0
2016-02-17 14:50:00,85.91,85.91,85.78,85.85,10400.0,77.9567,77.9567,77.8388,77.9023,10400.0
2016-02-17 15:00:00,85.85,85.97,85.81,85.96,10321.0,77.9023,78.0112,77.866,78.0021,10321.0
2016-02-17 15:10:00,85.96,86.15,85.84,86.14,34524.0,78.0021,78.1745,77.8932,78.1655,34524.0
2016-02-17 15:20:00,86.15,86.19,85.86,86.15,24000.0,78.1745,78.2108,77.9114,78.1745,24000.0
2016-02-17 15:30:00,86.16,86.31,86.1,86.31,26604.0,78.1836,78.3197,78.1292,78.3197,26604.0
2016-02-17 15:40:00,86.3,86.42,86.23,86.23,31090.0,78.3106,78.4195,78.2471,78.2471,31090.0
2016-02-17 15:50:00,86.28,86.4,86.2,86.26,69490.0,78.2925,78.4014,78.2199,78.2743,69490.0
2016-02-18 09:30:00,86.52,86.58,86.37,86.47,59289.0,78.5103,78.5647,78.3742,78.4649,59289.0
2016-02-18 09:40:00,86.52,86.61,86.43,86.45,22414.0,78.5103,78.5919,78.4286,78.4468,22414.0
2016-02-18 09:50:00,86.45,86.66,86.41,86.44,18234.0,78.4468,78.6373,78.4105,78.4377,18234.0
2016-02-18 10:00:00,86.39,86.55,86.21,86.3,11265.0,78.3923,78.5375,78.229,78.3106,11265.0
2016-02-18 10:10:00,86.3,86.56,86.29,86.52,5000.0,78.3106,78.5466,78.3016,78.5103,5000.0
2016-02-18 10:20:00,86.47,86.75,86.45,86.75,20450.0,78.4649,78.719,78.4468,78.719,20450.0
2016-02-18 10:30:00,86.72,86.74,86.53,86.56,7878.0,78.6918,78.7099,78.5194,78.5466,7878.0
2016-02-18 10:40:00,86.51,86.61,86.48,86.53,6811.0,78.5012,78.5919,78.474,78.5194,6811.0
2016-02-18 10:50:00,86.56,86.67,86.55,86.63,7934.0,78.5466,78.6464,78.5375,78.6101,7934.0
2016-02-18 11:00:00,86.61,86.64,86.19,86.22,34823.0,78.5919,78.6192,78.2108,78.238,34823.0
2016-02-18 11:10:00,86.21,86.26,86.12,86.18,5652.0,78.229,78.2743,78.1473,78.2018,5652.0
2016-02-18 11:20:00,86.23,86.23,85.86,85.98,13633.0,78.2471,78.2471,77.9114,78.0203,13633.0
2016-02-18 11:30:00,85.98,86.18,85.98,86.18,8000.0,78.0203,78.2018,78.0203,78.2018,8000.0
2016-02-18 11:40:00,86.16,86.21,86.05,86.09,3200.0,78.1836,78.229,78.0838,78.1201,3200.0
2016-02-18 11:50:00,86.03,86.36,86.03,86.34,4400.0,78.0656,78.3651,78.0656,78.3469,4400.0
2016-02-18 12:00:00,86.37,86.37,86.22,86.28,1400.0,78.3742,78.3742,78.238,78.2925,1400.0
2016-02-18 12:10:00,86.28,86.28,86.19,86.27,1100.0,78.2925,78.2925,78.2108,78.2834,1100.0
2016-02-18 12:20:00,86.25,86.41,86.24,86.37,2200.0,78.2653,78.4105,78.2562,78.3742,2200.0
2016-02-18 12:30:00,86.34,86.41,86.31,86.4,1000.0,78.3469,78.4105,78.3197,78.4014,1000.0
2016-02-18 12:40:00,86.23,86.34,86.18,86.21,1100.0,78.2471,78.3469,78.2018,78.229,1100.0
2016-02-18 12:50:00,86.36,86.4,86.29,86.35,2496.0,78.3651,78.4014,78.3016,78.356,2496.0
2016-02-18 13:00:00,86.35,86.52,86.35,86.44,2400.0,78.356,78.5103,78.356,78.4377,2400.0
2016-02-18 13:10:00,86.42,86.46,86.25,86.28,3948.0,78.4195,78.4558,78.2653,78.2925,3948.0
2016-02-18 13:20:00,86.34,86.38,86.26,86.29,5474.0,78.3469,78.3832,78.2743,78.3016,5474.0
2016-02-18 13:30:00,86.3,86.35,86.29,86.29,2000.0,78.3106,78.356,78.3016,78.3016,2000.0
2016-02-18 13:40:00,86.26,86.26,86.1,86.12,3418.0,78.2743,78.2743,78.1292,78.1473,3418.0
2016-02-18 13:50:00,86.06,86.19,86.06,86.17,2350.0,78.0929,78.2108,78.0929,78.1927,2350.0
2016-02-18 14:00:00,86.18,86.32,86.13,86.25,4200.0,78.2018,78.3288,78.1564,78.2653,4200.0
2016-02-18 14:10:00,86.23,86.33,86.2,86.33,2600.0,78.2471,78.3379,78.2199,78.3379,2600.0
2016-02-18 14:20:00,86.39,86.48,86.37,86.47,4500.0,78.3923,78.474,78.3742,78.4649,4500.0
2016-02-18 14:30:00,86.52,86.6,86.51,86.55,5000.0,78.5103,78.5829,78.5012,78.5375,5000.0
2016-02-18 14:40:00,86.55,86.56,86.5,86.52,1600.0,78.5375,78.5466,78.4921,78.5103,1600.0
2016-02-18 14:50:00,86.55,86.66,86.53,86.57,5922.0,78.5375,78.6373,78.5194,78.5556,5922.0
2016-02-18 15:00:00,86.58,86.6,86.45,86.45,3700.0,78.5647,78.5829,78.4468,78.4468,3700.0
2016-02-18 15:10:00,86.47,86.48,86.31,86.43,3119.0,78.4649,78.474,78.3197,78.4286,3119.0
2016-02-18 15:20:00,86.45,86.48,86.29,86.4,5852.0,78.4468,78.474,78.3016,78.4014,5852.0
2016-02-18 15:30:00,86.4,86.4,86.21,86.29,5086.0,78.4014,78.4014,78.229,78.3016,5086.0
2016-02-18 15:40:00,86.26,86.28,86.03,86.03,9307.0,78.2743,78.2925,78.0656,78.0656,9307.0
2016-02-18 15:50:00,86.05,86.11,85.83,85.9,49572.0,78.0838,78.1382,77.8842,77.9477,49572.0
2016-02-19 09:30:00,87.12,87.23,86.75,86.87,145631.0,79.0547,79.1545,78.719,78.8279,145631.0
2016-02-19 09:40:00,86.91,87.47,86.87,87.45,62964.0,78.8642,79.3723,78.8279,79.3542,62964.0
2016-02-19 09:50:00,87.45,87.58,87.15,87.33,39502.0,79.3542,79.4721,79.082,79.2453,39502.0
2016-02-19 10:00:00,87.29,87.37,87.11,87.2,48073.0,79.209,79.2816,79.0457,79.1273,48073.0
2016-02-19 10:10:00,87.16,87.26,87.08,87.26,31599.0,79.091,79.1818,79.0184,79.1818,31599.0
2016-02-19 10:20:00,87.29,87.29,87.02,87.08,5682.0,79.209,79.209,78.964,79.0184,5682.0
2016-02-19 10:30:00,87.1,87.25,87.09,87.25,26621.0,79.0366,79.1727,79.0275,79.1727,26621.0
2016-02-19 10:40:00,87.22,87.54,87.19,87.54,22555.0,79.1455,79.4358,79.1183,79.4358,22555.0
2016-02-19 10:50:00,87.47,87.57,87.38,87.4,20353.0,79.3723,79.4631,79.2907,79.3088,20353.0
2016-02-19 11:00:00,87.39,87.64,87.38,87.63,34591.0,79.2997,79.5266,79.2907,79.5175,34591.0
2016-02-19 11:10:00,87.64,87.77,87.64,87.64,19612.0,79.5266,79.6446,79.5266,79.5266,19612.0
2016-02-19 11:20:00,87.64,87.83,87.64,87.78,30014.0,79.5266,79.699,79.5266,79.6536,30014.0
2016-02-19 11:30:00,87.84,88.14,87.83,88.08,23843.0,79.7081,79.9803,79.699,79.9259,23843.0
2016-02-19 11:40:00,88.16,88.55,88.13,88.52,17100.0,79.9985,80.3523,79.9712,80.3251,17100.0
2016-02-19 11:50:00,88.52,88.52,88.1,88.12,5443.0,80.3251,80.3251,79.944,79.9622,5443.0
2016-02-19 12:00:00,88.15,88.15,88.04,88.08,5500.0,79.9894,79.9894,79.8896,79.9259,5500.0
2016-02-19 12:10:00,88.15,88.15,88.05,88.1,2771.0,79.9894,79.9894,79.8986,79.944,2771.0
2016-02-19 12:20:00,88.09,88.18,88.06,88.11,2805.0,79.9349,80.0166,79.9077,79.9531,2805.0
2016-02-19 12:30:00,88.11,88.12,88.05,88.08,1945.0,79.9531,79.9622,79.8986,79.9259,1945.0
2016-02-19 12:40:00,88.13,88.2,88.08,88.17,6300.0,79.9712,80.0347,79.9259,80.0075,6300.0
2016-02-19 12:50:00,88.17,88.29,88.09,88.12,5600.0,80.0075,80.1164,79.9349,79.9622,5600.0
2016-02-19 13:00:00,88.19,88.27,88.14,88.14,4400.0,80.0257,80.0983,79.9803,79.9803,4400.0
2016-02-19 13:10:00,88.17,88.23,88.13,88.22,3600.0,80.0075,80.062,79.9712,80.0529,3600.0
2016-02-19 13:20:00,88.24,88.36,88.21,88.3,7153.0,80.071,80.1799,80.0438,80.1255,7153.0
2016-02-19 13:30:00,88.32,88.39,88.3,88.31,5850.0,80.1436,80.2072,80.1255,80.1346,5850.0
2016-02-19 13:40:00,88.32,88.32,88.2,88.2,2965.0,80.1436,80.1436,80.0347,80.0347,2965.0
2016-02-19 13:50:00,88.25,88.34,88.22,88.29,5535.0,80.0801,80.1618,80.0529,80.1164,5535.0
2016-02-19 14:00:00,88.31,88.36,88.25,88.25,4700.0,80.1346,80.1799,80.0801,80.0801,4700.0
2016-02-19 14:10:00,88.29,88.33,88.21,88.28,6638.0,80.1164,80.1527,80.0438,80.1073,6638.0
2016-02-19 14:20:00,88.28,88.3,88.1,88.1,5100.0,80.1073,80.1255,79.944,79.944,5100.0
2016-02-19 14:30:00,88.14,88.18,88.04,88.11,4719.0,79.9803,80.0166,79.8896,79.9531,4719.0
2016-02-19 14:40:00,88.05,88.11,87.94,87.99,7516.0,79.8986,79.9531,79.7988,79.8442,7516.0
2016-02-19 14:50:00,88.01,88.02,87.8,87.88,7900.0,79.8623,79.8714,79.6718,79.7444,7900.0
2016-02-19 15:00:00,87.88,87.92,87.78,87.92,9907.0,79.7444,79.7807,79.6536,79.7807,9907.0
2016-02-19 15:10:00,87.87,87.92,87.82,87.92,7879.0,79.7353,79.7807,79.6899,79.7807,7879.0
2016-02-19 15:20:00,87.89,88.0,87.85,88.0,18737.0,79.7534,79.8533,79.7172,79.8533,18737.0
2016-02-19 15:30:00,88.0,88.11,87.91,88.1,14300.0,79.8533,79.9531,79.7716,79.944,14300.0
2016-02-19 15:40:00,88.1,88.13,87.94,87.97,17227.0,79.944,79.9712,79.7988,79.826,17227.0
2016-02-19 15:50:00,87.97,88.1,87.94,88.03,67316.0,79.826,79.944,79.7988,79.8805,67316.0
2016-02-22 09:30:00,87.83,88.33,87.83,88.3,79400.0,79.699,80.1527,79.699,80.1255,79400.0
2016-02-22 09:40:00,88.27,88.47,88.19,88.37,29139.0,80.0983,80.2798,80.0257,80.189,29139.0
2016-02-22 09:50:00,88.36,88.42,88.16,88.19,12122.0,80.1799,80.2344,79.9985,80.0257,12122.0
2016-02-22 10:00:00,88.21,88.46,88.15,88.36,17797.0,80.0438,80.2707,79.9894,80.1799,17797.0
2016-02-22 10:10:00,88.34,88.35,88.12,88.12,8400.0,80.1618,80.1709,79.9622,79.9622,8400.0
2016-02-22 10:20:00,88.15,88.24,88.1,88.1,8624.0,79.9894,80.071,79.944,79.944,8624.0
2016-02-22 10:30:00,88.17,88.18,88.04,88.12,8200.0,80.0075,80.0166,79.8896,79.9622,8200.0
2016-02-22 10:40:00,88.11,88.16,88.05,88.05,8342.0,79.9531,79.9985,79.8986,79.8986,8342.0
2016-02-22 10:50:00,88.07,88.09,87.99,88.08,5900.0,79.9168,79.9349,79.8442,79.9259,5900.0
2016-02-22 11:00:00,88.05,88.1,87.97,88.02,18329.0,79.8986,79.944,79.826,79.8714,18329.0
2016-02-22 11:10:00,88.05,88.11,87.99,88.1,14470.0,79.8986,79.9531,79.8442,79.944,14470.0
2016-02-22 11:20:00,88.09,88.2,87.98,88.16,21439.0,79.9349,80.0347,79.8351,79.9985,21439.0
2016-02-22 11:30:00,88.13,88.16,87.92,87.95,17373.0,79.9712,79.9985,79.7807,79.8079,17373.0
2016-02-22 11:40:00,87.93,88.02,87.88,87.95,9616.0,79.7897,79.8714,79.7444,79.8079,9616.0
2016-02-22 11:50:00,87.95,88.04,87.87,88.01,13826.0,79.8079,79.8896,79.7353,79.8623,13826.0
2016-02-22 12:00:00,88.01,88.14,87.97,88.12,6999.0,79.8623,79.9803,79.826,79.9622,6999.0
2016-02-22 12:10:00,88.1,88.1,88.05,88.08,6800.0,79.944,79.944,79.8986,79.9259,6800.0
2016-02-22 12:20:00,88.08,88.15,88.06,88.07,3864.0,79.9259,79.9894,79.9077,79.9168,3864.0
2016-02-22 12:30:00,88.11,88.23,88.11,88.2,4500.0,79.9531,80.062,79.9531,80.0347,4500.0
2016-02-22 12:40:00,88.18,88.18,87.92,87.92,10140.0,80.0166,80.0166,79.7807,79.7807,10140.0
2016-02-22 12:50:00,87.95,88.07,87.9,87.97,11700.0,79.8079,79.9168,79.7625,79.826,11700.0
2016-02-22 13:00:00,87.92,88.03,87.9,88.01,7600.0,79.7807,79.8805,79.7625,79.8623,7600.0
2016-02-22 13:10:00,88.02,88.05,87.95,88.0,5800.0,79.8714,79.8986,79.8079,79.8533,5800.0
2016-02-22 13:20:00,87.96,88.18,87.96,88.09,6281.0,79.817,80.0166,79.817,79.9349,6281.0
2016-02-22 13:30:00,88.07,88.13,88.0,88.06,3000.0,79.9168,79.9712,79.8533,79.9077,3000.0
2016-02-22 13:40:00,88.08,88.08,87.91,87.91,8909.0,79.9259,79.9259,79.7716,79.7716,8909.0
2016-02-22 13:50:00,87.91,88.1,87.88,88.07,8948.0,79.7716,79.944,79.7444,79.9168,8948.0
2016-02-22 14:00:00,88.1,88.11,87.92,87.94,6000.0,79.944,79.9531,79.7807,79.7988,6000.0
2016-02-22 14:10:00,87.95,87.98,87.82,87.82,6100.0,79.8079,79.8351,79.6899,79.6899,6100.0
2016-02-22 14:20:00,87.75,87.85,87.75,87.78,5133.0,79.6264,79.7172,79.6264,79.6536,5133.0
2016-02-22 14:30:00,87.78,87.87,87.78,87.82,6800.0,79.6536,79.7353,79.6536,79.6899,6800.0
2016-02-22 14:40:00,87.81,87.81,87.71,87.78,3700.0,79.6809,79.6809,79.5901,79.6536,3700.0
2016-02-22 14:50:00,87.79,87.9,87.76,87.85,4900.0,79.6627,79.7625,79.6355,79.7172,4900.0
2016-02-22 15:00:00,87.87,87.94,87.76,87.77,4731.0,79.7353,79.7988,79.6355,79.6446,4731.0
2016-02-22 15:10:00,87.74,87.81,87.7,87.74,9030.0,79.6173,79.6809,79.581,79.6173,9030.0
2016-02-22 15:20:00,87.71,87.81,87.66,87.76,22720.0,79.5901,79.6809,79.5447,79.6355,22720.0
2016-02-22 15:30:00,87.77,87.96,87.77,87.84,20203.0,79.6446,79.817,79.6446,79.7081,20203.0
2016-02-22 15:40:00,87.84,87.86,87.78,87.8,12223.0,79.7081,79.7262,79.6536,79.6718,12223.0
2016-02-22 15:50:00,87.8,87.99,87.79,87.95,36206.0,79.6718,79.8442,79.6627,79.8079,36206.0
2016-02-23 09:30:00,87.42,87.76,87.29,87.53,32814.0,79.327,79.6355,79.209,79.4268,32814.0
2016-02-23 09:40:00,87.52,87.79,87.52,87.79,28976.0,79.4177,79.6627,79.4177,79.6627,28976.0
2016-02-23 09:50:00,87.76,87.86,87.71,87.71,27309.0,79.6355,79.7262,79.5901,79.5901,27309.0
2016-02-23 10:00:00,87.73,87.76,87.62,87.74,11433.0,79.6083,79.6355,79.5084,79.6173,11433.0
2016-02-23 10:10:00,87.75,87.76,87.42,87.63,19771.0,79.6264,79.6355,79.327,79.5175,19771.0
2016-02-23 10:20:00,87.61,87.66,87.49,87.59,9475.0,79.4994,79.5447,79.3905,79.4812,9475.0
2016-02-23 10:30:00,87.59,87.84,87.58,87.77,15807.0,79.4812,79.7081,79.4721,79.6446,15807.0
2016-02-23 10:40:00,87.75,87.88,87.71,87.86,12666.0,79.6264,79.7444,79.5901,79.7262,12666.0
2016-02-23 10:50:00,87.84,87.9,87.53,87.53,13762.0,79.7081,79.7625,79.4268,79.4268,13762.0
2016-02-23 11:00:00,87.51,87.73,87.51,87.7,12926.0,79.4086,79.6083,79.4086,79.581,12926.0
2016-02-23 11:10:00,87.73,87.93,87.63,87.92,17017.0,79.6083,79.7897,79.5175,79.7807,17017.0
2016-02-23 11:20:00,87.87,87.98,87.83,87.95,12774.0,79.7353,79.8351,79.699,79.8079,12774.0
2016-02-23 11:30:00,87.93,88.24,87.86,88.24,9812.0,79.7897,80.071,79.7262,80.071,9812.0
2016-02-23 11:40:00,88.26,88.48,88.24,88.32,15195.0,80.0892,80.2888,80.071,80.1436,15195.0
2016-02-23 11:50:00,88.35,88.4,88.23,88.26,17000.0,80.1709,80.2162,80.062,80.0892,17000.0
2016-02-23 12:00:00,88.22,88.29,88.11,88.21,9104.0,80.0529,80.1164,79.9531,80.0438,9104.0
2016-02-23 12:10:00,88.2,88.23,88.05,88.21,14797.0,80.0347,80.062,79.8986,80.0438,14797.0
2016-02-23 12:20:00,88.2,88.47,88.19,88.47,17749.0,80.0347,80.2798,80.0257,80.2798,17749.0
2016-02-23 12:30:00,88.46,88.6,88.44,88.6,22189.0,80.2707,80.3977,80.2525,80.3977,22189.0
2016-02-23 12:40:00,88.6,88.72,88.58,88.64,12000.0,80.3977,80.5066,80.3796,80.434,12000.0
2016-02-23 12:50:00,88.64,88.85,88.63,88.85,21727.0,80.434,80.6246,80.4249,80.6246,21727.0
2016-02-23 13:00:00,88.85,88.92,88.8,88.91,15652.0,80.6246,80.6881,80.5792,80.679,15652.0
2016-02-23 13:10:00,88.92,89.07,88.88,89.06,22934.0,80.6881,80.8242,80.6518,80.8151,22934.0
2016-02-23 13:20:00,89.06,89.27,88.96,88.97,12600.0,80.8151,81.0057,80.7244,80.7335,12600.0
2016-02-23 13:30:00,88.98,88.98,88.74,88.9,6760.0,80.7425,80.7425,80.5248,80.6699,6760.0
2016-02-23 13:40:00,88.86,88.86,88.68,88.72,7653.0,80.6336,80.6336,80.4703,80.5066,7653.0
2016-02-23 13:50:00,88.7,88.9,88.69,88.86,6051.0,80.4885,80.6699,80.4794,80.6336,6051.0
2016-02-23 14:00:00,88.85,88.9,88.76,88.81,6867.0,80.6246,80.6699,80.5429,80.5883,6867.0
2016-02-23 14:10:00,88.85,88.94,88.76,88.94,7752.0,80.6246,80.7062,80.5429,80.7062,7752.0
2016-02-23 14:20:00,88.91,88.93,88.77,88.77,7286.0,80.679,80.6972,80.552,80.552,7286.0
2016-02-23 14:30:00,88.79,88.82,88.59,88.67,12100.0,80.5701,80.5974,80.3886,80.4612,12100.0
2016-02-23 14:40:00,88.7,88.7,88.65,88.69,8922.0,80.4885,80.4885,80.4431,80.4794,8922.0
2016-02-23 14:50:00,88.7,88.73,88.59,88.65,16005.0,80.4885,80.5157,80.3886,80.4431,16005.0
2016-02-23 15:00:00,88.65,88.66,88.43,88.5,23212.0,80.4431,80.4522,80.2435,80.307,23212.0
2016-02-23 15:10:00,88.5,88.52,88.41,88.5,23650.0,80.307,80.3251,80.2253,80.307,23650.0
2016-02-23 15:20:00,88.5,88.71,88.49,88.64,21235.0,80.307,80.4975,80.2979,80.434,21235.0
2016-02-23 15:30:00,88.64,88.65,88.57,88.62,27741.0,80.434,80.4431,80.3705,80.4159,27741.0
2016-02-23 15:40:00,88.63,88.7,88.63,88.7,54784.0,80.4249,80.4885,80.4249,80.4885,54784.0
2016-02-23 15:50:00,88.7,88.84,88.55,88.55,132524.0,80.4885,80.6155,80.3523,80.3523,132524.0
2016-02-24 09:30:00,87.87,87.95,87.78,87.86,40277.0,79.7353,79.8079,79.6536,79.7262,40277.0
2016-02-24 09:40:00,87.85,87.97,87.8,87.87,15328.0,79.7172,79.826,79.6718,79.7353,15328.0
2016-02-24 09:50:00,87.88,88.02,87.82,87.93,14362.0,79.7444,79.8714,79.6899,79.7897,14362.0
2016-02-24 10:00:00,87.99,88.17,87.89,88.11,14664.0,79.8442,80.0075,79.7534,79.9531,14664.0
2016-02-24 10:10:00,88.16,88.16,87.99,88.15,11221.0,79.9985,79.9985,79.8442,79.9894,11221.0
2016-02-24 10:20:00,88.14,88.26,88.04,88.04,12460.0,79.9803,80.0892,79.8896,79.8896,12460.0
2016-02-24 10:30:00,88.07,88.15,87.94,88.0,26876.0,79.9168,79.9894,79.7988,79.8533,26876.0
2016-02-24 10:40:00,88.0,88.05,87.95,87.96,8951.0,79.8533,79.8986,79.8079,79.817,8951.0
2016-02-24 10:50:00,87.96,88.06,87.93,88.0,6508.0,79.817,79.9077,79.7897,79.8533,6508.0
2016-02-24 11:00:00,87.98,88.07,87.92,88.04,9384.0,79.8351,79.9168,79.7807,79.8896,9384.0
2016-02-24 11:10:00,88.05,88.12,87.94,87.99,8900.0,79.8986,79.9622,79.7988,79.8442,8900.0
2016-02-24 11:20:00,87.98,87.98,87.72,87.72,14383.0,79.8351,79.8351,79.5992,79.5992,14383.0
2016-02-24 11:30:00,87.75,88.03,87.74,87.96,17212.0,79.6264,79.8805,79.6173,79.817,17212.0
2016-02-24 11:40:00,87.94,88.04,87.93,87.99,3300.0,79.7988,79.8896,79.7897,79.8442,3300.0
2016-02-24 11:50:00,88.02,88.2,88.01,88.07,5800.0,79.8714,80.0347,79.8623,79.9168,5800.0
2016-02-24 12:00:00,88.09,88.58,88.08,88.42,9409.0,79.9349,80.3796,79.9259,80.2344,9409.0
2016-02-24 12:10:00,88.42,88.42,88.25,88.28,4143.0,80.2344,80.2344,80.0801,80.1073,4143.0
2016-02-24 12:20:00,88.29,88.34,88.17,88.25,3999.0,80.1164,80.1618,80.0075,80.0801,3999.0
2016-02-24 12:30:00,88.27,88.33,88.18,88.22,3578.0,80.0983,80.1527,80.0166,80.0529,3578.0
2016-02-24 12:40:00,88.27,88.37,88.23,88.37,3855.0,80.0983,80.189,80.062,80.189,3855.0
2016-02-24 12:50:00,88.36,88.59,88.36,88.46,3982.0,80.1799,80.3886,80.1799,80.2707,3982.0
2016-02-24 13:00:00,88.44,88.74,88.44,88.74,16381.0,80.2525,80.5248,80.2525,80.5248,16381.0
2016-02-24 13:10:00,88.74,88.74,88.49,88.5,11463.0,80.5248,80.5248,80.2979,80.307,11463.0
2016-02-24 13:20:00,88.47,88.6,88.37,88.42,10259.0,80.2798,80.3977,80.189,80.2344,10259.0
2016-02-24 13:30:00,88.44,88.53,88.36,88.44,8900.0,80.2525,80.3342,80.1799,80.2525,8900.0
2016-02-24 13:40:00,88.45,88.55,88.33,88.33,6534.0,80.2616,80.3523,80.1527,80.1527,6534.0
2016-02-24 13:50:00,88.35,88.57,88.35,88.39,4381.0,80.1709,80.3705,80.1709,80.2072,4381.0
2016-02-24 14:00:00,88.39,88.45,88.18,88.45,13690.0,80.2072,80.2616,80.0166,80.2616,13690.0
2016-02-24 14:10:00,88.45,88.67,88.43,88.63,7600.0,80.2616,80.4612,80.2435,80.4249,7600.0
2016-02-24 14:20:00,88.64,88.97,88.64,88.92,5211.0,80.434,80.7335,80.434,80.6881,5211.0
2016-02-24 14:30:00,88.98,89.01,88.83,88.95,10332.0,80.7425,80.7698,80.6064,80.7153,10332.0
2016-02-24 14:40:00,88.98,89.04,88.95,89.0,7564.0,80.7425,80.797,80.7153,80.7607,7564.0
2016-02-24 14:50:00,88.98,88.99,88.86,88.9,11732.0,80.7425,80.7516,80.6336,80.6699,11732.0
2016-02-24 15:00:00,88.9,89.25,88.9,89.17,13669.0,80.6699,80.9875,80.6699,80.9149,13669.0
2016-02-24 15:10:00,89.16,89.28,89.08,89.27,9519.0,80.9059,81.0148,80.8333,81.0057,9519.0
2016-02-24 15:20:00,89.29,89.37,89.26,89.33,8701.0,81.0238,81.0964,80.9966,81.0601,8701.0
2016-02-24 15:30:00,89.36,89.38,89.28,89.36,12017.0,81.0874,81.1055,81.0148,81.0874,12017.0
2016-02-24 15:40:00,89.35,89.38,89.08,89.09,18783.0,81.0783,81.1055,80.8333,80.8424,18783.0
2016-02-24 15:50:00,89.11,89.24,89.09,89.2,40756.0,80.8605,80.9785,80.8424,80.9422,40756.0
2016-02-25 09:30:00,89.42,89.56,89.33,89.53,29239.0,81.1418,81.2688,81.0601,81.2416,29239.0
2016-02-25 09:40:00,89.54,89.56,89.17,89.2,10134.0,81.2507,81.2688,80.9149,80.9422,10134.0
2016-02-25 09:50:00,89.22,89.49,89.16,89.42,14160.0,80.9603,81.2053,80.9059,81.1418,14160.0
2016-02-25 10:00:00,89.39,89.5,89.26,89.3,9239.0,81.1146,81.2144,80.9966,81.0329,9239.0
2016-02-25 10:10:00,89.27,89.46,89.24,89.43,11012.0,81.0057,81.1781,80.9785,81.1509,11012.0
2016-02-25 10:20:00,89.42,89.57,89.41,89.56,8700.0,81.1418,81.2779,81.1327,81.2688,8700.0
2016-02-25 10:30:00,89.54,89.67,89.38,89.66,12645.0,81.2507,81.3687,81.1055,81.3596,12645.0
2016-02-25 10:40:00,89.64,89.84,89.64,89.81,8405.0,81.3414,81.5229,81.3414,81.4957,8405.0
2016-02-25 10:50:00,89.8,89.86,89.34,89.35,11158.0,81.4866,81.5411,81.0692,81.0783,11158.0
2016-02-25 11:00:00,89.34,89.34,89.16,89.28,4694.0,81.0692,81.0692,80.9059,81.0148,4694.0
2016-02-25 11:10:00,89.28,89.28,89.09,89.14,7225.0,81.0148,81.0148,80.8424,80.8877,7225.0
2016-02-25 11:20:00,89.14,89.29,89.09,89.14,4614.0,80.8877,81.0238,80.8424,80.8877,4614.0
2016-02-25 11:30:00,89.19,89.25,89.09,89.14,7550.0,80.9331,80.9875,80.8424,80.8877,7550.0
2016-02-25 11:40:00,89.11,89.14,88.96,89.12,3500.0,80.8605,80.8877,80.7244,80.8696,3500.0
2016-02-25 11:50:00,89.13,89.41,89.13,89.35,4826.0,80.8787,81.1327,80.8787,81.0783,4826.0
2016-02-25 12:00:00,89.31,89.36,89.23,89.29,2365.0,81.042,81.0874,80.9694,81.0238,2365.0
2016-02-25 12:10:00,89.24,89.28,89.21,89.23,2850.0,80.9785,81.0148,80.9512,80.9694,2850.0
2016-02-25 12:20:00,89.19,89.25,89.1,89.25,1100.0,80.9331,80.9875,80.8514,80.9875,1100.0
2016-02-25 12:30:00,89.2,89.22,89.08,89.08,700.0,80.9422,80.9603,80.8333,80.8333,700.0
2016-02-25 12:40:00,89.1,89.17,89.1,89.12,1000.0,80.8514,80.9149,80.8514,80.8696,1000.0
2016-02-25 12:50:00,89.13,89.35,89.13,89.31,4903.0,80.8787,81.0783,80.8787,81.042,4903.0
2016-02-25 13:00:00,89.26,89.31,89.25,89.25,1200.0,80.9966,81.042,80.9875,80.9875,1200.0
2016-02-25 13:10:00,89.21,89.35,89.15,89.26,5491.0,80.9512,81.0783,80.8968,80.9966,5491.0
2016-02-25 13:20:00,89.31,89.34,89.27,89.33,600.0,81.042,81.0692,81.0057,81.0601,600.0
2016-02-25 13:30:00,89.34,89.47,89.34,89.47,2180.0,81.0692,81.1872,81.0692,81.1872,2180.0
2016-02-25 13:40:00,89.5,89.6,89.49,89.54,1622.0,81.2144,81.3051,81.2053,81.2507,1622.0
2016-02-25 13:50:00,89.37,89.5,89.35,89.4,4511.0,81.0964,81.2144,81.0783,81.1237,4511.0
2016-02-25 14:00:00,89.35,89.47,89.35,89.47,6013.0,81.0783,81.1872,81.0783,81.1872,6013.0
2016-02-25 14:10:00,89.49,89.57,89.44,89.54,1421.0,81.2053,81.2779,81.16,81.2507,1421.0
2016-02-25 14:20:00,89.54,89.62,89.5,89.52,5150.0,81.2507,81.3233,81.2144,81.2325,5150.0
2016-02-25 14:30:00,89.55,89.58,89.46,89.53,1900.0,81.2598,81.287,81.1781,81.2416,1900.0
2016-02-25 14:40:00,89.56,89.64,89.5,89.6,7788.0,81.2688,81.3414,81.2144,81.3051,7788.0
2016-02-25 14:50:00,89.55,89.57,89.47,89.52,3070.0,81.2598,81.2779,81.1872,81.2325,3070.0
2016-02-25 15:00:00,89.52,89.69,89.52,89.65,6393.0,81.2325,81.3868,81.2325,81.3505,6393.0
2016-02-25 15:10:00,89.62,89.67,89.53,89.57,10735.0,81.3233,81.3687,81.2416,81.2779,10735.0
2016-02-25 15:20:00,89.56,89.59,89.52,89.52,1800.0,81.2688,81.2961,81.2325,81.2325,1800.0
2016-02-25 15:30:00,89.54,89.68,89.5,89.66,3830.0,81.2507,81.3777,81.2144,81.3596,3830.0
2016-02-25 15:40:00,89.69,89.84,89.69,89.77,3802.0,81.3868,81.5229,81.3868,81.4594,3802.0
2016-02-25 15:50:00,89.77,89.97,89.72,89.94,16981.0,81.4594,81.6409,81.414,81.6137,16981.0
2016-02-26 09:30:00,91.1,91.19,90.95,91.15,20119.0,82.6663,82.7479,82.5302,82.7116,20119.0
2016-02-26 09:40:00,91.14,91.21,91.1,91.1,7599.0,82.7026,82.7661,82.6663,82.6663,7599.0
2016-02-26 09:50:00,91.13,91.18,90.94,90.99,13569.0,82.6935,82.7389,82.5211,82.5665,13569.0
2016-02-26 10:00:00,90.88,90.98,90.69,90.71,15631.0,82.4666,82.5574,82.2942,82.3124,15631.0
2016-02-26 10:10:00,90.77,90.85,90.75,90.76,2400.0,82.3668,82.4394,82.3487,82.3578,2400.0
2016-02-26 10:20:00,90.74,90.9,90.73,90.9,6700.0,82.3396,82.4848,82.3305,82.4848,6700.0
2016-02-26 10:30:00,90.93,90.98,90.84,90.92,3848.0,82.512,82.5574,82.4303,82.5029,3848.0
2016-02-26 10:40:00,90.92,91.09,90.82,90.99,12952.0,82.5029,82.6572,82.4122,82.5665,12952.0
2016-02-26 10:50:00,90.86,90.94,90.81,90.94,5250.0,82.4485,82.5211,82.4031,82.5211,5250.0
2016-02-26 11:00:00,90.86,91.0,90.85,90.93,5043.0,82.4485,82.5755,82.4394,82.512,5043.0
2016-02-26 11:10:00,90.87,91.04,90.87,91.01,4550.0,82.4576,82.6118,82.4576,82.5846,4550.0
2016-02-26 11:20:00,90.99,91.11,90.75,90.8,10756.0,82.5665,82.6754,82.3487,82.394,10756.0
2016-02-26 11:30:00,90.71,90.9,90.71,90.82,6651.0,82.3124,82.4848,82.3124,82.4122,6651.0
2016-02-26 11:40:00,90.78,91.08,90.76,91.08,6700.0,82.3759,82.6481,82.3578,82.6481,6700.0
2016-02-26 11:50:00,91.06,91.14,90.97,91.05,6220.0,82.63,82.7026,82.5483,82.6209,6220.0
2016-02-26 12:00:00,90.97,90.97,90.8,90.85,3408.0,82.5483,82.5483,82.394,82.4394,3408.0
2016-02-26 12:10:00,90.92,90.95,90.86,90.94,2000.0,82.5029,82.5302,82.4485,82.5211,2000.0
2016-02-26 12:20:00,90.88,91.01,90.88,91.01,919.0,82.4666,82.5846,82.4666,82.5846,919.0
2016-02-26 12:30:00,90.97,91.06,90.97,91.02,500.0,82.5483,82.63,82.5483,82.5937,500.0
2016-02-26 12:40:00,90.94,90.94,90.87,90.9,1363.0,82.5211,82.5211,82.4576,82.4848,1363.0
2016-02-26 12:50:00,90.87,91.02,90.85,91.02,2400.0,82.4576,82.5937,82.4394,82.5937,2400.0
2016-02-26 13:00:00,91.02,91.09,91.01,91.02,1800.0,82.5937,82.6572,82.5846,82.5937,1800.0
2016-02-26 13:10:00,91.06,91.08,90.91,90.91,2791.0,82.63,82.6481,82.4939,82.4939,2791.0
2016-02-26 13:20:00,90.9,90.93,90.82,90.83,2100.0,82.4848,82.512,82.4122,82.4213,2100.0
2016-02-26 13:30:00,90.85,90.95,90.8,90.95,3200.0,82.4394,82.5302,82.394,82.5302,3200.0
2016-02-26 13:40:00,90.81,90.86,90.81,90.85,973.0,82.4031,82.4485,82.4031,82.4394,973.0
2016-02-26 13:50:00,90.8,90.81,90.68,90.74,900.0,82.394,82.4031,82.2852,82.3396,900.0
2016-02-26 14:00:00,90.76,90.86,90.76,90.84,1753.0,82.3578,82.4485,82.3578,82.4303,1753.0
2016-02-26 14:10:00,90.76,90.85,90.73,90.83,900.0,82.3578,82.4394,82.3305,82.4213,900.0
2016-02-26 14:20:00,90.83,90.88,90.79,90.88,1057.0,82.4213,82.4666,82.385,82.4666,1057.0
2016-02-26 14:30:00,90.83,90.85,90.73,90.73,1524.0,82.4213,82.4394,82.3305,82.3305,1524.0
2016-02-26 14:40:00,90.68,90.84,90.64,90.78,3410.0,82.2852,82.4303,82.2489,82.3759,3410.0
2016-02-26 14:50:00,90.78,90.78,90.7,90.7,1800.0,82.3759,82.3759,82.3033,82.3033,1800.0
2016-02-26 15:00:00,90.75,90.84,90.75,90.8,900.0,82.3487,82.4303,82.3487,82.394,900.0
2016-02-26 15:10:00,90.86,90.93,90.84,90.92,2800.0,82.4485,82.512,82.4303,82.5029,2800.0
2016-02-26 15:20:00,90.94,90.94,90.79,90.79,6300.0,82.5211,82.5211,82.385,82.385,6300.0
2016-02-26 15:30:00,90.77,90.94,90.77,90.8,5499.0,82.3668,82.5211,82.3668,82.394,5499.0
2016-02-26 15:40:00,90.83,90.91,90.8,90.9,5800.0,82.4213,82.4939,82.394,82.4848,5800.0
2016-02-26 15:50:00,90.9,90.96,90.8,90.81,31073.0,82.4848,82.5392,82.394,82.4031,31073.0
2016-02-29 09:30:00,91.33,91.45,91.27,91.37,24452.0,82.875,82.9839,82.8205,82.9113,24452.0
2016-02-29 09:40:00,91.35,91.42,91.11,91.34,22239.0,82.8931,82.9567,82.6754,82.8841,22239.0
2016-02-29 09:50:00,91.35,91.56,91.35,91.5,8650.0,82.8931,83.0837,82.8931,83.0292,8650.0
2016-02-29 10:00:00,91.43,91.55,91.29,91.42,10018.0,82.9657,83.0746,82.8387,82.9567,10018.0
2016-02-29 10:10:00,91.45,91.55,91.35,91.53,7300.0,82.9839,83.0746,82.8931,83.0565,7300.0
2016-02-29 10:20:00,91.55,91.69,91.54,91.57,13954.0,83.0746,83.2017,83.0655,83.0928,13954.0
2016-02-29 10:30:00,91.53,91.53,91.34,91.4,4577.0,83.0565,83.0565,82.8841,82.9385,4577.0
2016-02-29 10:40:00,91.35,91.41,91.32,91.38,2643.0,82.8931,82.9476,82.8659,82.9204,2643.0
2016-02-29 10:50:00,91.35,91.49,91.35,91.44,2042.0,82.8931,83.0202,82.8931,82.9748,2042.0
2016-02-29 11:00:00,91.41,91.51,91.39,91.49,7309.0,82.9476,83.0383,82.9294,83.0202,7309.0
2016-02-29 11:10:00,91.51,91.6,91.48,91.6,2900.0,83.0383,83.12,83.0111,83.12,2900.0
2016-02-29 11:20:00,91.62,92.0,91.62,91.84,6075.0,83.1381,83.483,83.1381,83.3378,6075.0
2016-02-29 11:30:00,91.82,92.04,91.82,92.01,9815.0,83.3196,83.5193,83.3196,83.492,9815.0
2016-02-29 11:40:00,92.03,92.19,92.03,92.12,13055.0,83.5102,83.6554,83.5102,83.5918,13055.0
2016-02-29 11:50:00,92.1,92.12,92.05,92.07,8700.0,83.5737,83.5918,83.5283,83.5465,8700.0
2016-02-29 12:00:00,92.06,92.1,91.95,91.99,1700.0,83.5374,83.5737,83.4376,83.4739,1700.0
2016-02-29 12:10:00,92.0,92.07,91.94,92.06,9345.0,83.483,83.5465,83.4285,83.5374,9345.0
2016-02-29 12:20:00,92.07,92.09,91.98,92.01,2800.0,83.5465,83.5646,83.4648,83.492,2800.0
2016-02-29 12:30:00,92.0,92.02,91.89,91.9,4358.0,83.483,83.5011,83.3831,83.3922,4358.0
2016-02-29 12:40:00,91.88,92.01,91.88,91.98,2186.0,83.3741,83.492,83.3741,83.4648,2186.0
2016-02-29 12:50:00,91.96,92.1,91.93,92.05,1964.0,83.4467,83.5737,83.4194,83.5283,1964.0
2016-02-29 13:00:00,92.02,92.05,91.96,92.05,2705.0,83.5011,83.5283,83.4467,83.5283,2705.0
2016-02-29 13:10:00,92.01,92.02,91.95,92.0,5122.0,83.492,83.5011,83.4376,83.483,5122.0
2016-02-29 13:20:00,91.97,92.02,91.92,91.94,3497.0,83.4557,83.5011,83.4104,83.4285,3497.0
2016-02-29 13:30:00,91.81,91.83,91.76,91.82,1050.0,83.3105,83.3287,83.2652,83.3196,1050.0
2016-02-29 13:40:00,91.82,91.82,91.69,91.7,1200.0,83.3196,83.3196,83.2017,83.2107,1200.0
2016-02-29 13:50:00,91.72,91.73,91.64,91.71,2300.0,83.2289,83.238,83.1563,83.2198,2300.0
2016-02-29 14:00:00,91.68,91.72,91.52,91.52,3012.0,83.1926,83.2289,83.0474,83.0474,3012.0
2016-02-29 14:10:00,91.46,91.51,91.27,91.32,12666.0,82.9929,83.0383,82.8205,82.8659,12666.0
2016-02-29 14:20:00,91.24,91.31,91.15,91.23,6125.0,82.7933,82.8568,82.7116,82.7842,6125.0
2016-02-29 14:30:00,91.23,91.36,91.22,91.36,4049.0,82.7842,82.9022,82.7752,82.9022,4049.0
2016-02-29 14:40:00,91.35,91.35,91.27,91.27,1500.0,82.8931,82.8931,82.8205,82.8205,1500.0
2016-02-29 14:50:00,91.31,91.39,91.28,91.31,3407.0,82.8568,82.9294,82.8296,82.8568,3407.0
2016-02-29 15:00:00,91.32,91.32,91.15,91.2,1300.0,82.8659,82.8659,82.7116,82.757,1300.0
2016-02-29 15:10:00,91.19,91.19,91.07,91.08,2922.0,82.7479,82.7479,82.6391,82.6481,2922.0
2016-02-29 15:20:00,91.14,91.33,91.13,91.33,5225.0,82.7026,82.875,82.6935,82.875,5225.0
2016-02-29 15:30:00,91.29,91.46,91.24,91.46,12918.0,82.8387,82.9929,82.7933,82.9929,12918.0
2016-02-29 15:40:00,91.46,91.48,91.37,91.38,9225.0,82.9929,83.0111,82.9113,82.9204,9225.0
2016-02-29 15:50:00,91.36,91.36,91.05,91.05,45535.0,82.9022,82.9022,82.6209,82.6209,45535.0
2016-03-01 09:30:00,92.96,93.04,92.63,92.71,37693.0,84.3541,84.4267,84.0546,84.1272,37693.0
2016-03-01 09:40:00,92.7,92.77,92.64,92.77,18205.0,84.1182,84.1817,84.0637,84.1817,18205.0
2016-03-01 09:50:00,92.83,92.91,92.75,92.81,6614.0,84.2361,84.3087,84.1635,84.218,6614.0
2016-03-01 10:00:00,92.85,93.03,92.85,93.03,16755.0,84.2543,84.4176,84.2543,84.4176,16755.0
2016-03-01 10:10:00,93.04,93.07,92.86,92.86,8806.0,84.4267,84.4539,84.2633,84.2633,8806.0
2016-03-01 10:20:00,92.97,93.06,92.94,93.0,7310.0,84.3632,84.4448,84.3359,84.3904,7310.0
2016-03-01 10:30:00,93.0,93.12,92.98,93.07,6134.0,84.3904,84.4993,84.3722,84.4539,6134.0
2016-03-01 10:40:00,93.09,93.31,93.09,93.23,9566.0,84.472,84.6717,84.472,84.5991,9566.0
2016-03-01 10:50:00,93.16,93.17,92.96,93.12,7300.0,84.5356,84.5446,84.3541,84.4993,7300.0
2016-03-01 11:00:00,93.12,93.2,93.02,93.13,55036.0,84.4993,84.5719,84.4085,84.5083,55036.0
2016-03-01 11:10:00,93.13,93.19,93.03,93.19,24715.0,84.5083,84.5628,84.4176,84.5628,24715.0
2016-03-01 11:20:00,93.2,93.44,93.19,93.32,26369.0,84.5719,84.7896,84.5628,84.6808,26369.0
2016-03-01 11:30:00,93.34,93.49,93.33,93.49,3034.0,84.6989,84.835,84.6898,84.835,3034.0
2016-03-01 11:40:00,93.5,93.66,93.5,93.66,4536.0,84.8441,84.9893,84.8441,84.9893,4536.0
2016-03-01 11:50:00,93.64,93.94,93.6,93.76,16899.0,84.9711,85.2434,84.9348,85.08,16899.0
2016-03-01 12:00:00,93.76,93.85,93.74,93.78,4565.0,85.08,85.1617,85.0619,85.0982,4565.0
2016-03-01 12:10:00,93.72,93.72,93.48,93.63,6400.0,85.0437,85.0437,84.8259,84.9621,6400.0
2016-03-01 12:20:00,93.65,93.76,93.58,93.76,2500.0,84.9802,85.08,84.9167,85.08,2500.0
2016-03-01 12:30:00,93.72,93.72,93.55,93.62,9759.0,85.0437,85.0437,84.8895,84.953,9759.0
2016-03-01 12:40:00,93.64,93.66,93.49,93.52,6100.0,84.9711,84.9893,84.835,84.8622,6100.0
2016-03-01 12:50:00,93.51,93.55,93.43,93.49,2950.0,84.8532,84.8895,84.7806,84.835,2950.0
2016-03-01 13:00:00,93.5,93.5,93.32,93.43,1900.0,84.8441,84.8441,84.6808,84.7806,1900.0
2016-03-01 13:10:00,93.43,93.5,93.34,93.37,10330.0,84.7806,84.8441,84.6989,84.7261,10330.0
2016-03-01 13:20:00,93.41,93.56,93.36,93.47,4700.0,84.7624,84.8985,84.7171,84.8169,4700.0
2016-03-01 13:30:00,93.49,93.51,93.44,93.5,2555.0,84.835,84.8532,84.7896,84.8441,2555.0
2016-03-01 13:40:00,93.49,93.55,93.43,93.43,2101.0,84.835,84.8895,84.7806,84.7806,2101.0
2016-03-01 13:50:00,93.51,93.54,93.37,93.51,4899.0,84.8532,84.8804,84.7261,84.8532,4899.0
2016-03-01 14:00:00,93.44,93.46,93.38,93.4,4177.0,84.7896,84.8078,84.7352,84.7534,4177.0
2016-03-01 14:10:00,93.41,93.45,93.32,93.43,8206.0,84.7624,84.7987,84.6808,84.7806,8206.0
2016-03-01 14:20:00,93.43,93.53,93.36,93.52,6132.0,84.7806,84.8713,84.7171,84.8622,6132.0
2016-03-01 14:30:00,93.58,93.61,93.51,93.51,3321.0,84.9167,84.9439,84.8532,84.8532,3321.0
2016-03-01 14:40:00,93.56,93.66,93.56,93.62,5400.0,84.8985,84.9893,84.8985,84.953,5400.0
2016-03-01 14:50:00,93.63,93.75,93.63,93.66,6301.0,84.9621,85.0709,84.9621,84.9893,6301.0
2016-03-01 15:00:00,93.64,93.77,93.64,93.67,11827.0,84.9711,85.0891,84.9711,84.9984,11827.0
2016-03-01 15:10:00,93.72,93.72,93.58,93.6,9288.0,85.0437,85.0437,84.9167,84.9348,9288.0
2016-03-01 15:20:00,93.59,93.63,93.54,93.59,12000.0,84.9258,84.9621,84.8804,84.9258,12000.0
2016-03-01 15:30:00,93.6,93.65,93.56,93.56,7400.0,84.9348,84.9802,84.8985,84.8985,7400.0
2016-03-01 15:40:00,93.55,93.61,93.5,93.6,10148.0,84.8895,84.9439,84.8441,84.9348,10148.0
2016-03-01 15:50:00,93.61,93.84,93.61,93.84,38172.0,84.9439,85.1526,84.9439,85.1526,38172.0
2016-03-02 09:30:00,92.54,92.61,92.09,92.14,64793.0,83.973,84.0365,83.5646,83.61,64793.0
2016-03-02 09:40:00,92.21,92.67,92.18,92.62,24044.0,83.6735,84.0909,83.6463,84.0456,24044.0
2016-03-02 09:50:00,92.64,92.64,92.47,92.56,12598.0,84.0637,84.0637,83.9094,83.9911,12598.0
2016-03-02 10:00:00,92.57,92.75,92.55,92.71,12112.0,84.0002,84.1635,83.982,84.1272,12112.0
2016-03-02 10:10:00,92.7,92.87,92.68,92.83,16988.0,84.1182,84.2724,84.1,84.2361,16988.0
2016-03-02 10:20:00,92.83,92.87,92.71,92.75,12449.0,84.2361,84.2724,84.1272,84.1635,12449.0
2016-03-02 10:30:00,92.76,92.76,92.48,92.49,12689.0,84.1726,84.1726,83.9185,83.9276,12689.0
2016-03-02 10:40:00,92.48,92.48,92.31,92.45,9400.0,83.9185,83.9185,83.7643,83.8913,9400.0
2016-03-02 10:50:00,92.45,92.57,92.39,92.57,19742.0,83.8913,84.0002,83.8369,84.0002,19742.0
2016-03-02 11:00:00,92.57,92.77,92.57,92.7,14537.0,84.0002,84.1817,84.0002,84.1182,14537.0
2016-03-02 11:10:00,92.72,92.73,92.6,92.65,15422.0,84.1363,84.1454,84.0274,84.0728,15422.0
2016-03-02 11:20:00,92.7,92.88,92.7,92.79,15206.0,84.1182,84.2815,84.1182,84.1998,15206.0
2016-03-02 11:30:00,92.85,92.92,92.78,92.86,15741.0,84.2543,84.3178,84.1907,84.2633,15741.0
2016-03-02 11:40:00,92.83,92.89,92.79,92.88,16377.0,84.2361,84.2906,84.1998,84.2815,16377.0
2016-03-02 11:50:00,92.89,92.9,92.74,92.75,3200.0,84.2906,84.2996,84.1545,84.1635,3200.0
2016-03-02 12:00:00,92.74,92.83,92.71,92.81,10800.0,84.1545,84.2361,84.1272,84.218,10800.0
2016-03-02 12:10:00,92.78,92.88,92.73,92.88,5880.0,84.1907,84.2815,84.1454,84.2815,5880.0
2016-03-02 12:20:00,92.89,92.9,92.78,92.82,2420.0,84.2906,84.2996,84.1907,84.227,2420.0
2016-03-02 12:30:00,92.85,92.93,92.83,92.89,4900.0,84.2543,84.3269,84.2361,84.2906,4900.0
2016-03-02 12:40:00,92.97,93.05,92.93,93.01,7119.0,84.3632,84.4358,84.3269,84.3995,7119.0
2016-03-02 12:50:00,92.99,93.06,92.97,93.06,5355.0,84.3813,84.4448,84.3632,84.4448,5355.0
2016-03-02 13:00:00,93.07,93.14,93.05,93.14,12279.0,84.4539,84.5174,84.4358,84.5174,12279.0
2016-03-02 13:10:00,93.13,93.15,93.04,93.06,3017.0,84.5083,84.5265,84.4267,84.4448,3017.0
2016-03-02 13:20:00,93.07,93.07,93.04,93.04,300.0,84.4539,84.4539,84.4267,84.4267,300.0
2016-03-02 13:30:00,93.17,93.17,93.13,93.13,300.0,84.5446,84.5446,84.5083,84.5083,300.0
2016-03-02 13:40:00,93.17,93.2,93.14,93.2,730.0,84.5446,84.5719,84.5174,84.5719,730.0
2016-03-02 13:50:00,93.2,93.2,93.07,93.07,1700.0,84.5719,84.5719,84.4539,84.4539,1700.0
2016-03-02 14:00:00,93.02,93.05,92.83,92.87,19984.0,84.4085,84.4358,84.2361,84.2724,19984.0
2016-03-02 14:10:00,92.82,92.83,92.73,92.75,1701.0,84.227,84.2361,84.1454,84.1635,1701.0
2016-03-02 14:20:00,92.76,92.92,92.76,92.89,6200.0,84.1726,84.3178,84.1726,84.2906,6200.0
2016-03-02 14:30:00,92.9,93.0,92.89,93.0,1100.0,84.2996,84.3904,84.2906,84.3904,1100.0
2016-03-02 14:40:00,93.01,93.12,92.95,92.98,2750.0,84.3995,84.4993,84.345,84.3722,2750.0
2016-03-02 14:50:00,93.02,93.05,92.97,93.01,3110.0,84.4085,84.4358,84.3632,84.3995,3110.0
2016-03-02 15:00:00,93.0,93.03,92.97,93.0,17621.0,84.3904,84.4176,84.3632,84.3904,17621.0
2016-03-02 15:10:00,93.02,93.09,93.0,93.04,3400.0,84.4085,84.472,84.3904,84.4267,3400.0
2016-03-02 15:20:00,93.05,93.12,93.02,93.07,3695.0,84.4358,84.4993,84.4085,84.4539,3695.0
2016-03-02 15:30:00,93.07,93.16,93.02,93.09,5400.0,84.4539,84.5356,84.4085,84.472,5400.0
2016-03-02 15:40:00,93.12,93.23,93.11,93.21,3904.0,84.4993,84.5991,84.4902,84.5809,3904.0
2016-03-02 15:50:00,93.2,93.35,93.16,93.31,17306.0,84.5719,84.708,84.5356,84.6717,17306.0
2016-03-03 09:30:00,92.82,93.33,92.76,93.24,48516.0,84.227,84.6898,84.1726,84.6082,48516.0
2016-03-03 09:40:00,93.26,93.34,93.06,93.06,17500.0,84.6263,84.6989,84.4448,84.4448,17500.0
2016-03-03 09:50:00,93.09,93.13,92.97,93.09,5120.0,84.472,84.5083,84.3632,84.472,5120.0
2016-03-03 10:00:00,93.01,93.26,93.01,93.13,16042.0,84.3995,84.6263,84.3995,84.5083,16042.0
2016-03-03 10:10:00,93.13,93.2,93.07,93.19,13953.0,84.5083,84.5719,84.4539,84.5628,13953.0
2016-03-03 10:20:00,93.13,93.24,93.1,93.19,5029.0,84.5083,84.6082,84.4811,84.5628,5029.0
2016-03-03 10:30:00,93.25,93.25,93.13,93.17,20276.0,84.6172,84.6172,84.5083,84.5446,20276.0
2016-03-03 10:40:00,93.2,93.41,93.12,93.39,3400.0,84.5719,84.7624,84.4993,84.7443,3400.0
2016-03-03 10:50:00,93.39,93.63,93.39,93.61,7001.0,84.7443,84.9621,84.7443,84.9439,7001.0
2016-03-03 11:00:00,93.63,93.66,93.57,93.6,9824.0,84.9621,84.9893,84.9076,84.9348,9824.0
2016-03-03 11:10:00,93.62,93.8,93.6,93.79,6424.0,84.953,85.1163,84.9348,85.1072,6424.0
2016-03-03 11:20:00,93.78,93.8,93.57,93.77,6272.0,85.0982,85.1163,84.9076,85.0891,6272.0
2016-03-03 11:30:00,93.69,93.93,93.68,93.82,13490.0,85.0165,85.2343,85.0074,85.1345,13490.0
2016-03-03 11:40:00,93.82,93.82,93.71,93.74,400.0,85.1345,85.1345,85.0347,85.0619,400.0
2016-03-03 11:50:00,93.76,93.76,93.58,93.7,1700.0,85.08,85.08,84.9167,85.0256,1700.0
2016-03-03 12:00:00,93.7,93.76,93.63,93.76,2346.0,85.0256,85.08,84.9621,85.08,2346.0
2016-03-03 12:10:00,93.76,93.76,93.52,93.53,1400.0,85.08,85.08,84.8622,84.8713,1400.0
2016-03-03 12:20:00,93.49,93.61,93.48,93.56,1452.0,84.835,84.9439,84.8259,84.8985,1452.0
2016-03-03 12:30:00,93.55,93.69,93.55,93.69,2900.0,84.8895,85.0165,84.8895,85.0165,2900.0
2016-03-03 12:40:00,93.7,93.78,93.7,93.76,2045.0,85.0256,85.0982,85.0256,85.08,2045.0
2016-03-03 12:50:00,93.73,93.73,93.73,93.73,200.0,85.0528,85.0528,85.0528,85.0528,200.0
2016-03-03 13:00:00,93.79,93.94,93.79,93.92,8700.0,85.1072,85.2434,85.1072,85.2252,8700.0
2016-03-03 13:10:00,93.92,93.97,93.88,93.96,16173.0,85.2252,85.2706,85.1889,85.2615,16173.0
2016-03-03 13:20:00,93.97,94.01,93.91,94.01,6293.0,85.2706,85.3069,85.2161,85.3069,6293.0
2016-03-03 13:30:00,94.02,94.11,94.02,94.1,2444.0,85.316,85.3976,85.316,85.3885,2444.0
2016-03-03 13:40:00,94.09,94.12,94.03,94.12,1734.0,85.3795,85.4067,85.325,85.4067,1734.0
2016-03-03 13:50:00,94.17,94.2,94.1,94.2,1734.0,85.4521,85.4793,85.3885,85.4793,1734.0
2016-03-03 14:00:00,94.19,94.19,94.13,94.18,3710.0,85.4702,85.4702,85.4158,85.4611,3710.0
2016-03-03 14:10:00,94.17,94.18,94.14,94.17,1700.0,85.4521,85.4611,85.4248,85.4521,1700.0
2016-03-03 14:20:00,94.17,94.3,94.17,94.21,5040.0,85.4521,85.57,85.4521,85.4884,5040.0
2016-03-03 14:30:00,94.2,94.26,94.15,94.21,7035.0,85.4793,85.5337,85.4339,85.4884,7035.0
2016-03-03 14:40:00,94.21,94.21,94.21,94.21,100.0,85.4884,85.4884,85.4884,85.4884,100.0
2016-03-03 14:50:00,94.19,94.3,94.19,94.24,3571.0,85.4702,85.57,85.4702,85.5156,3571.0
2016-03-03 15:00:00,94.23,94.32,94.23,94.25,12772.0,85.5065,85.5882,85.5065,85.5247,12772.0
2016-03-03 15:10:00,94.25,94.34,94.19,94.24,8898.0,85.5247,85.6063,85.4702,85.5156,8898.0
2016-03-03 15:20:00,94.19,94.33,94.19,94.27,2200.0,85.4702,85.5973,85.4702,85.5428,2200.0
2016-03-03 15:30:00,94.25,94.42,94.25,94.38,41366.0,85.5247,85.6789,85.5247,85.6426,41366.0
2016-03-03 15:40:00,94.41,94.59,94.41,94.59,13600.0,85.6698,85.8332,85.6698,85.8332,13600.0
2016-03-03 15:50:00,94.6,94.71,94.53,94.71,56310.0,85.8423,85.9421,85.7787,85.9421,56310.0
2016-03-04 09:30:00,94.84,94.95,94.8,94.84,21271.0,86.06,86.1599,86.0237,86.06,21271.0
2016-03-04 09:40:00,94.8,94.85,94.7,94.83,28255.0,86.0237,86.0691,85.933,86.051,28255.0
2016-03-04 09:50:00,94.79,94.98,94.68,94.87,23447.0,86.0147,86.1871,85.9149,86.0873,23447.0
2016-03-04 10:00:00,94.88,95.04,94.84,94.99,19369.0,86.0963,86.2415,86.06,86.1962,19369.0
2016-03-04 10:10:00,95.0,95.05,94.92,94.94,23985.0,86.2052,86.2506,86.1326,86.1508,23985.0
2016-03-04 10:20:00,94.95,95.04,94.93,94.98,20808.0,86.1599,86.2415,86.1417,86.1871,20808.0
2016-03-04 10:30:00,94.98,95.2,94.95,95.17,16105.0,86.1871,86.3867,86.1599,86.3595,16105.0
2016-03-04 10:40:00,95.12,95.15,95.02,95.1,21904.0,86.3141,86.3413,86.2234,86.296,21904.0
2016-03-04 10:50:00,95.1,95.19,95.09,95.12,7901.0,86.296,86.3776,86.2869,86.3141,7901.0
2016-03-04 11:00:00,95.2,95.37,95.11,95.37,7914.0,86.3867,86.541,86.305,86.541,7914.0
2016-03-04 11:10:00,95.37,95.52,95.35,95.39,20855.0,86.541,86.6771,86.5228,86.5591,20855.0
2016-03-04 11:20:00,95.35,95.41,95.2,95.2,22730.0,86.5228,86.5773,86.3867,86.3867,22730.0
2016-03-04 11:30:00,95.22,95.49,95.16,95.25,14050.0,86.4049,86.6499,86.3504,86.4321,14050.0
2016-03-04 11:40:00,95.2,95.2,94.95,94.96,3400.0,86.3867,86.3867,86.1599,86.1689,3400.0
2016-03-04 11:50:00,94.96,95.03,94.92,95.03,3000.0,86.1689,86.2325,86.1326,86.2325,3000.0
2016-03-04 12:00:00,95.04,95.14,95.02,95.07,5372.0,86.2415,86.3323,86.2234,86.2687,5372.0
2016-03-04 12:10:00,94.96,95.07,94.93,94.93,1717.0,86.1689,86.2687,86.1417,86.1417,1717.0
2016-03-04 12:20:00,94.94,95.01,94.91,94.99,2400.0,86.1508,86.2143,86.1236,86.1962,2400.0
2016-03-04 12:30:00,94.99,95.06,94.96,94.96,7893.0,86.1962,86.2597,86.1689,86.1689,7893.0
2016-03-04 12:40:00,94.96,95.07,94.96,95.07,2011.0,86.1689,86.2687,86.1689,86.2687,2011.0
2016-03-04 12:50:00,95.06,95.24,95.06,95.21,3600.0,86.2597,86.423,86.2597,86.3958,3600.0
2016-03-04 13:00:00,95.19,95.26,95.15,95.26,2100.0,86.3776,86.4412,86.3413,86.4412,2100.0
2016-03-04 13:10:00,95.27,95.32,95.14,95.14,16077.0,86.4502,86.4956,86.3323,86.3323,16077.0
2016-03-04 13:20:00,95.18,95.3,95.18,95.27,2252.0,86.3686,86.4775,86.3686,86.4502,2252.0
2016-03-04 13:30:00,95.26,95.37,95.19,95.35,6042.0,86.4412,86.541,86.3776,86.5228,6042.0
2016-03-04 13:40:00,95.34,95.43,95.33,95.37,2516.0,86.5138,86.5954,86.5047,86.541,2516.0
2016-03-04 13:50:00,95.42,95.5,95.33,95.44,4007.0,86.5863,86.6589,86.5047,86.6045,4007.0
2016-03-04 14:00:00,95.42,95.43,95.34,95.38,12614.0,86.5863,86.5954,86.5138,86.55,12614.0
2016-03-04 14:10:00,95.37,95.37,95.14,95.14,3770.0,86.541,86.541,86.3323,86.3323,3770.0
2016-03-04 14:20:00,95.11,95.18,95.06,95.06,2500.0,86.305,86.3686,86.2597,86.2597,2500.0
2016-03-04 14:30:00,95.02,95.11,94.95,94.98,7650.0,86.2234,86.305,86.1599,86.1871,7650.0
2016-03-04 14:40:00,94.97,94.98,94.82,94.92,8900.0,86.178,86.1871,86.0419,86.1326,8900.0
2016-03-04 14:50:00,94.9,94.92,94.7,94.87,15083.0,86.1145,86.1326,85.933,86.0873,15083.0
2016-03-04 15:00:00,94.87,94.98,94.81,94.95,13063.0,86.0873,86.1871,86.0328,86.1599,13063.0
2016-03-04 15:10:00,94.96,95.08,94.84,95.08,8100.0,86.1689,86.2778,86.06,86.2778,8100.0
2016-03-04 15:20:00,95.11,95.19,95.07,95.18,13285.0,86.305,86.3776,86.2687,86.3686,13285.0
2016-03-04 15:30:00,95.18,95.3,95.12,95.21,13287.0,86.3686,86.4775,86.3141,86.3958,13287.0
2016-03-04 15:40:00,95.21,95.41,95.21,95.4,39232.0,86.3958,86.5773,86.3958,86.5682,39232.0
2016-03-04 15:50:00,95.39,95.42,95.24,95.32,36180.0,86.5591,86.5863,86.423,86.4956,36180.0
2016-03-07 09:30:00,94.34,94.68,94.31,94.67,35732.0,85.6063,85.9149,85.5791,85.9058,35732.0
2016-03-07 09:40:00,94.69,94.81,94.67,94.75,16863.0,85.9239,86.0328,85.9058,85.9784,16863.0
2016-03-07 09:50:00,94.75,94.79,94.55,94.65,23423.0,85.9784,86.0147,85.7969,85.8876,23423.0
2016-03-07 10:00:00,94.66,94.85,94.61,94.85,11714.0,85.8967,86.0691,85.8513,86.0691,11714.0
2016-03-07 10:10:00,94.83,94.99,94.8,94.99,15826.0,86.051,86.1962,86.0237,86.1962,15826.0
2016-03-07 10:20:00,94.99,94.99,94.8,94.85,11806.0,86.1962,86.1962,86.0237,86.0691,11806.0
2016-03-07 10:30:00,94.87,95.09,94.84,95.08,6325.0,86.0873,86.2869,86.06,86.2778,6325.0
2016-03-07 10:40:00,95.04,95.05,94.96,95.0,18991.0,86.2415,86.2506,86.1689,86.2052,18991.0
2016-03-07 10:50:00,94.99,95.06,94.97,95.02,20950.0,86.1962,86.2597,86.178,86.2234,20950.0
2016-03-07 11:00:00,95.02,95.2,95.0,95.2,12800.0,86.2234,86.3867,86.2052,86.3867,12800.0
2016-03-07 11:10:00,95.19,95.29,95.02,95.04,14762.0,86.3776,86.4684,86.2234,86.2415,14762.0
2016-03-07 11:20:00,95.06,95.29,95.06,95.24,5300.0,86.2597,86.4684,86.2597,86.423,5300.0
2016-03-07 11:30:00,95.25,95.54,95.25,95.54,6712.0,86.4321,86.6952,86.4321,86.6952,6712.0
2016-03-07 11:40:00,95.62,96.06,95.62,95.92,20348.0,86.7678,87.1671,86.7678,87.0401,20348.0
2016-03-07 11:50:00,96.01,96.01,95.79,95.84,6700.0,87.1217,87.1217,86.9221,86.9675,6700.0
2016-03-07 12:00:00,95.84,96.15,95.84,96.11,18596.0,86.9675,87.2488,86.9675,87.2125,18596.0
2016-03-07 12:10:00,96.11,96.16,96.04,96.1,3200.0,87.2125,87.2578,87.1489,87.2034,3200.0
2016-03-07 12:20:00,96.1,96.1,95.99,96.07,9044.0,87.2034,87.2034,87.1036,87.1762,9044.0
2016-03-07 12:30:00,96.08,96.12,95.94,96.0,14499.0,87.1852,87.2215,87.0582,87.1127,14499.0
2016-03-07 12:40:00,95.98,96.04,95.9,95.91,3859.0,87.0945,87.1489,87.0219,87.031,3859.0
2016-03-07 12:50:00,95.89,95.9,95.83,95.83,1120.0,87.0128,87.0219,86.9584,86.9584,1120.0
2016-03-07 13:00:00,95.85,96.01,95.77,95.89,14053.0,86.9765,87.1217,86.9039,87.0128,14053.0
2016-03-07 13:10:00,95.86,95.89,95.72,95.77,7900.0,86.9856,87.0128,86.8586,86.9039,7900.0
2016-03-07 13:20:00,95.75,95.81,95.67,95.81,9588.0,86.8858,86.9402,86.8132,86.9402,9588.0
2016-03-07 13:30:00,95.79,95.9,95.74,95.84,39588.0,86.9221,87.0219,86.8767,86.9675,39588.0
2016-03-07 13:40:00,95.84,95.92,95.78,95.81,19682.0,86.9675,87.0401,86.913,86.9402,19682.0
2016-03-07 13:50:00,95.83,95.94,95.77,95.86,19200.0,86.9584,87.0582,86.9039,86.9856,19200.0
2016-03-07 14:00:00,95.86,95.96,95.63,95.9,19708.0,86.9856,87.0764,86.7769,87.0219,19708.0
2016-03-07 14:10:00,95.92,96.05,95.87,95.96,28808.0,87.0401,87.158,86.9947,87.0764,28808.0
2016-03-07 14:20:00,95.95,96.05,95.87,95.94,27443.0,87.0673,87.158,86.9947,87.0582,27443.0
2016-03-07 14:30:00,95.93,95.93,95.58,95.65,69786.0,87.0491,87.0491,86.7315,86.7951,69786.0
2016-03-07 14:40:00,95.69,95.7,95.55,95.6,11185.0,86.8313,86.8404,86.7043,86.7497,11185.0
2016-03-07 14:50:00,95.6,95.65,95.54,95.63,5775.0,86.7497,86.7951,86.6952,86.7769,5775.0
2016-03-07 15:00:00,95.64,95.79,95.62,95.79,17061.0,86.786,86.9221,86.7678,86.9221,17061.0
2016-03-07 15:10:00,95.78,96.01,95.72,96.01,23486.0,86.913,87.1217,86.8586,87.1217,23486.0
2016-03-07 15:20:00,96.0,96.09,95.9,96.03,25496.0,87.1127,87.1943,87.0219,87.1399,25496.0
2016-03-07 15:30:00,96.07,96.23,96.07,96.23,12767.0,87.1762,87.3214,87.1762,87.3214,12767.0
2016-03-07 15:40:00,96.16,96.21,95.89,95.93,43697.0,87.2578,87.3032,87.0128,87.0491,43697.0
2016-03-07 15:50:00,95.95,96.05,95.91,96.03,26739.0,87.0673,87.158,87.031,87.1399,26739.0
2016-03-08 09:30:00,94.61,94.98,94.61,94.96,43008.0,85.8513,86.1871,85.8513,86.1689,43008.0
2016-03-08 09:40:00,94.85,94.91,94.77,94.84,17211.0,86.0691,86.1236,85.9965,86.06,17211.0
2016-03-08 09:50:00,94.84,94.88,94.67,94.67,22859.0,86.06,86.0963,85.9058,85.9058,22859.0
2016-03-08 10:00:00,94.63,94.75,94.52,94.53,7020.0,85.8695,85.9784,85.7697,85.7787,7020.0
2016-03-08 10:10:00,94.45,94.53,94.36,94.37,10429.0,85.7061,85.7787,85.6245,85.6336,10429.0
2016-03-08 10:20:00,94.37,94.48,94.31,94.36,8766.0,85.6336,85.7334,85.5791,85.6245,8766.0
2016-03-08 10:30:00,94.3,94.49,94.23,94.4,13012.0,85.57,85.7424,85.5065,85.6608,13012.0
2016-03-08 10:40:00,94.38,94.46,94.35,94.41,4120.0,85.6426,85.7152,85.6154,85.6698,4120.0
2016-03-08 10:50:00,94.4,94.5,94.38,94.5,6924.0,85.6608,85.7515,85.6426,85.7515,6924.0
2016-03-08 11:00:00,94.47,94.75,94.47,94.65,5917.0,85.7243,85.9784,85.7243,85.8876,5917.0
2016-03-08 11:10:00,94.67,94.68,94.47,94.6,9898.0,85.9058,85.9149,85.7243,85.8423,9898.0
2016-03-08 11:20:00,94.51,94.69,94.44,94.58,8596.0,85.7606,85.9239,85.6971,85.8241,8596.0
2016-03-08 11:30:00,94.54,94.67,94.34,94.34,8408.0,85.7878,85.9058,85.6063,85.6063,8408.0
2016-03-08 11:40:00,94.35,94.42,94.3,94.3,12537.0,85.6154,85.6789,85.57,85.57,12537.0
2016-03-08 11:50:00,94.31,94.55,94.31,94.46,3736.0,85.5791,85.7969,85.5791,85.7152,3736.0
2016-03-08 12:00:00,94.38,94.49,94.33,94.49,2600.0,85.6426,85.7424,85.5973,85.7424,2600.0
2016-03-08 12:10:00,94.49,94.53,94.41,94.5,2356.0,85.7424,85.7787,85.6698,85.7515,2356.0
2016-03-08 12:20:00,94.5,94.62,94.48,94.58,7002.0,85.7515,85.8604,85.7334,85.8241,7002.0
2016-03-08 12:30:00,94.62,94.62,94.33,94.36,7057.0,85.8604,85.8604,85.5973,85.6245,7057.0
2016-03-08 12:40:00,94.33,94.35,94.24,94.29,4200.0,85.5973,85.6154,85.5156,85.561,4200.0
2016-03-08 12:50:00,94.2,94.22,94.08,94.19,10800.0,85.4793,85.4974,85.3704,85.4702,10800.0
2016-03-08 13:00:00,94.23,94.25,94.15,94.19,1902.0,85.5065,85.5247,85.4339,85.4702,1902.0
2016-03-08 13:10:00,94.16,94.24,94.09,94.19,1910.0,85.443,85.5156,85.3795,85.4702,1910.0
2016-03-08 13:20:00,94.14,94.23,94.07,94.23,2829.0,85.4248,85.5065,85.3613,85.5065,2829.0
2016-03-08 13:30:00,94.23,94.31,94.23,94.28,771.0,85.5065,85.5791,85.5065,85.5519,771.0
2016-03-08 13:40:00,94.27,94.27,94.2,94.2,1800.0,85.5428,85.5428,85.4793,85.4793,1800.0
2016-03-08 13:50:00,94.14,94.17,94.09,94.1,3000.0,85.4248,85.4521,85.3795,85.3885,3000.0
2016-03-08 14:00:00,94.04,94.3,94.04,94.3,12800.0,85.3341,85.57,85.3341,85.57,12800.0
2016-03-08 14:10:00,94.29,94.31,94.16,94.16,2300.0,85.561,85.5791,85.443,85.443,2300.0
2016-03-08 14:20:00,94.17,94.22,93.99,94.02,7900.0,85.4521,85.4974,85.2887,85.316,7900.0
2016-03-08 14:30:00,94.0,94.07,93.98,94.03,7329.0,85.2978,85.3613,85.2797,85.325,7329.0
2016-03-08 14:40:00,93.97,94.05,93.95,94.03,2450.0,85.2706,85.3432,85.2524,85.325,2450.0
2016-03-08 14:50:00,93.96,94.01,93.89,93.94,6109.0,85.2615,85.3069,85.198,85.2434,6109.0
2016-03-08 15:00:00,93.92,94.0,93.9,93.91,10700.0,85.2252,85.2978,85.2071,85.2161,10700.0
2016-03-08 15:10:00,93.92,94.01,93.85,93.92,13200.0,85.2252,85.3069,85.1617,85.2252,13200.0
2016-03-08 15:20:00,93.84,93.97,93.82,93.92,16522.0,85.1526,85.2706,85.1345,85.2252,16522.0
2016-03-08 15:30:00,93.89,93.95,93.84,93.87,3341.0,85.198,85.2524,85.1526,85.1798,3341.0
2016-03-08 15:40:00,93.88,94.01,93.87,93.93,7920.0,85.1889,85.3069,85.1798,85.2343,7920.0
2016-03-08 15:50:00,93.92,93.92,93.72,93.83,29434.0,85.2252,85.2252,85.0437,85.1435,29434.0
2016-03-09 09:30:00,94.09,94.17,93.94,94.17,15582.0,85.3795,85.4521,85.2434,85.4521,15582.0
2016-03-09 09:40:00,94.19,94.19,94.09,94.11,9748.0,85.4702,85.4702,85.3795,85.3976,9748.0
2016-03-09 09:50:00,94.08,94.2,94.04,94.2,3647.0,85.3704,85.4793,85.3341,85.4793,3647.0
2016-03-09 10:00:00,94.12,94.13,93.94,93.96,2800.0,85.4067,85.4158,85.2434,85.2615,2800.0
2016-03-09 10:10:00,93.89,94.02,93.86,93.98,2700.0,85.198,85.316,85.1708,85.2797,2700.0
2016-03-09 10:20:00,94.02,94.09,94.01,94.05,2571.0,85.316,85.3795,85.3069,85.3432,2571.0
2016-03-09 10:30:00,94.06,94.43,94.04,94.39,6842.0,85.3522,85.688,85.3341,85.6517,6842.0
2016-03-09 10:40:00,94.42,94.46,94.32,94.32,1200.0,85.6789,85.7152,85.5882,85.5882,1200.0
2016-03-09 10:50:00,94.27,94.27,94.09,94.14,13001.0,85.5428,85.5428,85.3795,85.4248,13001.0
2016-03-09 11:00:00,94.16,94.2,94.12,94.2,1600.0,85.443,85.4793,85.4067,85.4793,1600.0
2016-03-09 11:10:00,94.26,94.38,94.26,94.31,2200.0,85.5337,85.6426,85.5337,85.5791,2200.0
2016-03-09 11:20:00,94.26,94.42,94.14,94.42,6075.0,85.5337,85.6789,85.4248,85.6789,6075.0
2016-03-09 11:30:00,94.42,94.44,94.27,94.36,13701.0,85.6789,85.6971,85.5428,85.6245,13701.0
2016-03-09 11:40:00,94.38,94.38,94.3,94.3,400.0,85.6426,85.6426,85.57,85.57,400.0
2016-03-09 11:50:00,94.36,94.36,94.3,94.3,900.0,85.6245,85.6245,85.57,85.57,900.0
2016-03-09 12:00:00,94.3,94.31,94.3,94.31,400.0,85.57,85.5791,85.57,85.5791,400.0
2016-03-09 12:10:00,94.3,94.34,94.26,94.26,6324.0,85.57,85.6063,85.5337,85.5337,6324.0
2016-03-09 12:20:00,94.27,94.27,94.16,94.16,600.0,85.5428,85.5428,85.443,85.443,600.0
2016-03-09 12:30:00,94.19,94.21,94.1,94.1,470.0,85.4702,85.4884,85.3885,85.3885,470.0
2016-03-09 12:40:00,94.1,94.12,94.01,94.01,1900.0,85.3885,85.4067,85.3069,85.3069,1900.0
2016-03-09 12:50:00,94.04,94.06,94.01,94.02,1000.0,85.3341,85.3522,85.3069,85.316,1000.0
2016-03-09 13:00:00,94.03,94.03,93.97,93.97,600.0,85.325,85.325,85.2706,85.2706,600.0
2016-03-09 13:10:00,94.05,94.12,94.05,94.1,1500.0,85.3432,85.4067,85.3432,85.3885,1500.0
2016-03-09 13:20:00,94.06,94.08,94.04,94.04,465.0,85.3522,85.3704,85.3341,85.3341,465.0
2016-03-09 13:30:00,94.06,94.19,94.06,94.19,500.0,85.3522,85.4702,85.3522,85.4702,500.0
2016-03-09 13:40:00,94.19,94.28,94.18,94.27,500.0,85.4702,85.5519,85.4611,85.5428,500.0
2016-03-09 13:50:00,94.29,94.29,94.24,94.29,1000.0,85.561,85.561,85.5156,85.561,1000.0
2016-03-09 14:00:00,94.31,94.32,94.25,94.32,611.0,85.5791,85.5882,85.5247,85.5882,611.0
2016-03-09 14:10:00,94.28,94.29,94.23,94.29,1095.0,85.5519,85.561,85.5065,85.561,1095.0
2016-03-09 14:20:00,94.25,94.27,94.2,94.2,1006.0,85.5247,85.5428,85.4793,85.4793,1006.0
2016-03-09 14:30:00,94.21,94.26,94.07,94.23,2304.0,85.4884,85.5337,85.3613,85.5065,2304.0
2016-03-09 14:40:00,94.21,94.25,94.15,94.15,2100.0,85.4884,85.5247,85.4339,85.4339,2100.0
2016-03-09 14:50:00,94.19,94.19,94.11,94.16,1197.0,85.4702,85.4702,85.3976,85.443,1197.0
2016-03-09 15:00:00,94.16,94.2,94.1,94.11,800.0,85.443,85.4793,85.3885,85.3976,800.0
2016-03-09 15:10:00,94.01,94.07,93.98,94.03,4908.0,85.3069,85.3613,85.2797,85.325,4908.0
2016-03-09 15:20:00,94.05,94.1,93.99,94.1,1501.0,85.3432,85.3885,85.2887,85.3885,1501.0
2016-03-09 15:30:00,94.07,94.08,94.02,94.04,2010.0,85.3613,85.3704,85.316,85.3341,2010.0
2016-03-09 15:40:00,94.0,94.06,93.98,94.06,2440.0,85.2978,85.3522,85.2797,85.3522,2440.0
2016-03-09 15:50:00,94.03,94.15,93.96,94.15,11112.0,85.325,85.4339,85.2615,85.4339,11112.0
2016-03-10 09:30:00,96.43,96.97,96.29,96.87,127279.0,87.5028,87.9929,87.3758,87.9021,127279.0
2016-03-10 09:40:00,96.87,97.15,96.67,97.15,46743.0,87.9021,88.1562,87.7206,88.1562,46743.0
2016-03-10 09:50:00,97.12,97.54,97.08,97.47,30715.0,88.129,88.5101,88.0927,88.4466,30715.0
2016-03-10 10:00:00,97.52,97.82,97.32,97.38,59190.0,88.4919,88.7642,88.3105,88.3649,59190.0
2016-03-10 10:10:00,97.4,97.51,97.07,97.16,21587.0,88.383,88.4829,88.0836,88.1653,21587.0
2016-03-10 10:20:00,97.22,97.29,97.04,97.22,29435.0,88.2197,88.2832,88.0564,88.2197,29435.0
2016-03-10 10:30:00,97.25,97.32,96.36,96.59,72939.0,88.2469,88.3105,87.4393,87.648,72939.0
2016-03-10 10:40:00,96.65,96.99,96.62,96.92,39085.0,87.7025,88.011,87.6753,87.9475,39085.0
2016-03-10 10:50:00,96.94,96.95,96.02,96.09,35338.0,87.9656,87.9747,87.1308,87.1943,35338.0
2016-03-10 11:00:00,96.05,96.54,95.95,96.42,14906.0,87.158,87.6027,87.0673,87.4938,14906.0
2016-03-10 11:10:00,96.36,96.64,96.33,96.48,10602.0,87.4393,87.6934,87.4121,87.5482,10602.0
2016-03-10 11:20:00,96.37,96.38,95.78,95.87,12938.0,87.4484,87.4575,86.913,86.9947,12938.0
2016-03-10 11:30:00,95.82,95.94,95.6,95.94,14700.0,86.9493,87.0582,86.7497,87.0582,14700.0
2016-03-10 11:40:00,96.0,96.0,95.83,95.91,1500.0,87.1127,87.1127,86.9584,87.031,1500.0
2016-03-10 11:50:00,95.98,96.06,95.86,95.92,1800.0,87.0945,87.1671,86.9856,87.0401,1800.0
2016-03-10 12:00:00,95.9,95.99,95.86,95.88,5323.0,87.0219,87.1036,86.9856,87.0038,5323.0
2016-03-10 12:10:00,95.82,95.98,95.75,95.9,4115.0,86.9493,87.0945,86.8858,87.0219,4115.0
2016-03-10 12:20:00,95.9,95.9,95.61,95.84,8840.0,87.0219,87.0219,86.7588,86.9675,8840.0
2016-03-10 12:30:00,95.86,95.89,95.5,95.6,12552.0,86.9856,87.0128,86.6589,86.7497,12552.0
2016-03-10 12:40:00,95.58,95.58,95.12,95.38,13839.0,86.7315,86.7315,86.3141,86.55,13839.0
2016-03-10 12:50:00,95.43,95.46,95.37,95.38,1242.0,86.5954,86.6226,86.541,86.55,1242.0
2016-03-10 13:00:00,95.45,95.56,95.2,95.24,7427.0,86.6136,86.7134,86.3867,86.423,7427.0
2016-03-10 13:10:00,95.2,95.29,95.2,95.2,10727.0,86.3867,86.4684,86.3867,86.3867,10727.0
2016-03-10 13:20:00,95.25,95.48,95.2,95.48,2400.0,86.4321,86.6408,86.3867,86.6408,2400.0
2016-03-10 13:30:00,95.42,95.46,95.26,95.31,2128.0,86.5863,86.6226,86.4412,86.4865,2128.0
2016-03-10 13:40:00,95.31,95.33,95.22,95.26,2200.0,86.4865,86.5047,86.4049,86.4412,2200.0
2016-03-10 13:50:00,95.2,95.28,95.13,95.23,7806.0,86.3867,86.4593,86.3232,86.4139,7806.0
2016-03-10 14:00:00,95.24,95.32,95.18,95.18,3381.0,86.423,86.4956,86.3686,86.3686,3381.0
2016-03-10 14:10:00,95.16,95.34,95.12,95.34,2000.0,86.3504,86.5138,86.3141,86.5138,2000.0
2016-03-10 14:20:00,95.33,95.55,95.28,95.51,3883.0,86.5047,86.7043,86.4593,86.668,3883.0
2016-03-10 14:30:00,95.52,95.52,95.38,95.38,3440.0,86.6771,86.6771,86.55,86.55,3440.0
2016-03-10 14:40:00,95.43,95.83,95.42,95.8,5500.0,86.5954,86.9584,86.5863,86.9312,5500.0
2016-03-10 14:50:00,95.85,96.02,95.7,95.73,5515.0,86.9765,87.1308,86.8404,86.8676,5515.0
2016-03-10 15:00:00,95.74,95.78,95.56,95.59,8547.0,86.8767,86.913,86.7134,86.7406,8547.0
2016-03-10 15:10:00,95.63,95.88,95.58,95.85,6230.0,86.7769,87.0038,86.7315,86.9765,6230.0
2016-03-10 15:20:00,95.81,96.06,95.58,95.98,6166.0,86.9402,87.1671,86.7315,87.0945,6166.0
2016-03-10 15:30:00,96.0,96.0,95.79,95.79,6300.0,87.1127,87.1127,86.9221,86.9221,6300.0
2016-03-10 15:40:00,95.73,95.79,95.65,95.72,7954.0,86.8676,86.9221,86.7951,86.8586,7954.0
2016-03-10 15:50:00,95.71,95.94,95.71,95.94,29599.0,86.8495,87.0582,86.8495,87.0582,29599.0
2016-03-11 09:30:00,97.29,97.34,96.8,96.97,33854.0,88.2832,88.3286,87.8386,87.9929,33854.0
2016-03-11 09:40:00,97.01,97.2,96.93,97.09,14788.0,88.0291,88.2016,87.9566,88.1017,14788.0
2016-03-11 09:50:00,97.13,97.22,96.99,97.03,16269.0,88.138,88.2197,88.011,88.0473,16269.0
2016-03-11 10:00:00,97.07,97.1,96.94,96.94,12228.0,88.0836,88.1108,87.9656,87.9656,12228.0
2016-03-11 10:10:00,97.0,97.01,96.95,97.01,7023.0,88.0201,88.0291,87.9747,88.0291,7023.0
2016-03-11 10:20:00,96.96,97.05,96.94,96.97,3050.0,87.9838,88.0654,87.9656,87.9929,3050.0
2016-03-11 10:30:00,97.02,97.28,97.02,97.16,16150.0,88.0382,88.2742,88.0382,88.1653,16150.0
2016-03-11 10:40:00,97.2,97.21,97.06,97.1,8472.0,88.2016,88.2106,88.0745,88.1108,8472.0
2016-03-11 10:50:00,97.1,97.11,96.96,96.97,20500.0,88.1108,88.1199,87.9838,87.9929,20500.0
2016-03-11 11:00:00,96.98,97.08,96.98,97.07,14695.0,88.0019,88.0927,88.0019,88.0836,14695.0
2016-03-11 11:10:00,97.08,97.11,97.0,97.0,10253.0,88.0927,88.1199,88.0201,88.0201,10253.0
2016-03-11 11:20:00,97.0,97.25,97.0,97.18,10199.0,88.0201,88.2469,88.0201,88.1834,10199.0
2016-03-11 11:30:00,97.19,97.3,97.15,97.3,5384.0,88.1925,88.2923,88.1562,88.2923,5384.0
2016-03-11 11:40:00,97.3,97.37,97.3,97.33,3205.0,88.2923,88.3558,88.2923,88.3195,3205.0
2016-03-11 11:50:00,97.32,97.33,97.28,97.31,1100.0,88.3105,88.3195,88.2742,88.3014,1100.0
2016-03-11 12:00:00,97.29,97.3,97.18,97.19,2227.0,88.2832,88.2923,88.1834,88.1925,2227.0
2016-03-11 12:10:00,97.18,97.23,97.12,97.15,2800.0,88.1834,88.2288,88.129,88.1562,2800.0
2016-03-11 12:20:00,97.16,97.18,97.09,97.14,1900.0,88.1653,88.1834,88.1017,88.1471,1900.0
2016-03-11 12:30:00,97.13,97.28,97.09,97.28,8500.0,88.138,88.2742,88.1017,88.2742,8500.0
2016-03-11 12:40:00,97.23,97.26,97.19,97.26,2100.0,88.2288,88.256,88.1925,88.256,2100.0
2016-03-11 12:50:00,97.27,97.27,97.2,97.22,1700.0,88.2651,88.2651,88.2016,88.2197,1700.0
2016-03-11 13:00:00,97.17,97.2,97.11,97.2,1610.0,88.1743,88.2016,88.1199,88.2016,1610.0
2016-03-11 13:10:00,97.23,97.33,97.23,97.33,2225.0,88.2288,88.3195,88.2288,88.3195,2225.0
2016-03-11 13:20:00,97.28,97.28,97.18,97.25,4400.0,88.2742,88.2742,88.1834,88.2469,4400.0
2016-03-11 13:30:00,97.3,97.32,97.29,97.31,800.0,88.2923,88.3105,88.2832,88.3014,800.0
2016-03-11 13:40:00,97.23,97.35,97.23,97.35,1800.0,88.2288,88.3377,88.2288,88.3377,1800.0
2016-03-11 13:50:00,97.36,97.45,97.35,97.45,800.0,88.3467,88.4284,88.3377,88.4284,800.0
2016-03-11 14:00:00,97.5,97.5,97.48,97.48,800.0,88.4738,88.4738,88.4556,88.4556,800.0
2016-03-11 14:10:00,97.5,97.52,97.45,97.47,6223.0,88.4738,88.4919,88.4284,88.4466,6223.0
2016-03-11 14:20:00,97.46,97.6,97.45,97.5,9564.0,88.4375,88.5645,88.4284,88.4738,9564.0
2016-03-11 14:30:00,97.49,97.56,97.49,97.52,10150.0,88.4647,88.5282,88.4647,88.4919,10150.0
2016-03-11 14:40:00,97.51,97.57,97.49,97.54,8000.0,88.4829,88.5373,88.4647,88.5101,8000.0
2016-03-11 14:50:00,97.57,97.67,97.56,97.58,15400.0,88.5373,88.628,88.5282,88.5464,15400.0
2016-03-11 15:00:00,97.58,97.65,97.57,97.65,3030.0,88.5464,88.6099,88.5373,88.6099,3030.0
2016-03-11 15:10:00,97.66,97.75,97.6,97.61,7372.0,88.619,88.7006,88.5645,88.5736,7372.0
2016-03-11 15:20:00,97.63,97.77,97.6,97.64,19860.0,88.5918,88.7188,88.5645,88.6008,19860.0
2016-03-11 15:30:00,97.62,97.68,97.56,97.66,16373.0,88.5827,88.6371,88.5282,88.619,16373.0
2016-03-11 15:40:00,97.66,97.73,97.63,97.66,20940.0,88.619,88.6825,88.5918,88.619,20940.0
2016-03-11 15:50:00,97.66,97.75,97.6,97.72,62738.0,88.619,88.7006,88.5645,88.6734,62738.0
2016-03-14 09:30:00,97.47,97.48,96.81,97.05,76577.0,88.4466,88.4556,87.8477,88.0654,76577.0
2016-03-14 09:40:00,97.05,97.14,96.87,96.87,11493.0,88.0654,88.1471,87.9021,87.9021,11493.0
2016-03-14 09:50:00,96.92,96.92,96.61,96.85,30835.0,87.9475,87.9475,87.6662,87.884,30835.0
2016-03-14 10:00:00,96.88,97.03,96.82,96.98,3579.0,87.9112,88.0473,87.8567,88.0019,3579.0
2016-03-14 10:10:00,97.01,97.26,97.01,97.15,5712.0,88.0291,88.256,88.0291,88.1562,5712.0
2016-03-14 10:20:00,97.17,97.31,97.1,97.29,9318.0,88.1743,88.3014,88.1108,88.2832,9318.0
2016-03-14 10:30:00,97.29,97.5,97.27,97.39,14564.0,88.2832,88.4738,88.2651,88.374,14564.0
2016-03-14 10:40:00,97.34,97.57,97.34,97.46,2700.0,88.3286,88.5373,88.3286,88.4375,2700.0
2016-03-14 10:50:00,97.5,97.55,97.43,97.43,4249.0,88.4738,88.5192,88.4103,88.4103,4249.0
2016-03-14 11:00:00,97.44,97.49,97.36,97.43,5800.0,88.4193,88.4647,88.3467,88.4103,5800.0
2016-03-14 11:10:00,97.42,97.76,97.42,97.76,8600.0,88.4012,88.7097,88.4012,88.7097,8600.0
2016-03-14 11:20:00,97.75,97.88,97.75,97.82,6848.0,88.7006,88.8186,88.7006,88.7642,6848.0
2016-03-14 11:30:00,97.77,97.77,97.44,97.5,13282.0,88.7188,88.7188,88.4193,88.4738,13282.0
2016-03-14 11:40:00,97.53,97.64,97.42,97.47,4050.0,88.501,88.6008,88.4012,88.4466,4050.0
2016-03-14 11:50:00,97.45,97.49,97.3,97.35,4442.0,88.4284,88.4647,88.2923,88.3377,4442.0
2016-03-14 12:00:00,97.39,97.42,97.26,97.4,2600.0,88.374,88.4012,88.256,88.383,2600.0
2016-03-14 12:10:00,97.43,97.46,97.37,97.44,2157.0,88.4103,88.4375,88.3558,88.4193,2157.0
2016-03-14 12:20:00,97.5,97.56,97.28,97.28,15428.0,88.4738,88.5282,88.2742,88.2742,15428.0
2016-03-14 12:30:00,97.33,97.37,97.21,97.32,8824.0,88.3195,88.3558,88.2106,88.3105,8824.0
2016-03-14 12:40:00,97.32,97.32,97.2,97.2,1850.0,88.3105,88.3105,88.2016,88.2016,1850.0
2016-03-14 12:50:00,97.26,97.27,97.18,97.22,1600.0,88.256,88.2651,88.1834,88.2197,1600.0
2016-03-14 13:00:00,97.24,97.24,97.17,97.18,1800.0,88.2379,88.2379,88.1743,88.1834,1800.0
2016-03-14 13:10:00,97.19,97.2,97.1,97.1,1500.0,88.1925,88.2016,88.1108,88.1108,1500.0
2016-03-14 13:20:00,97.13,97.13,97.02,97.04,3888.0,88.138,88.138,88.0382,88.0564,3888.0
2016-03-14 13:30:00,97.03,97.04,96.97,97.03,3230.0,88.0473,88.0564,87.9929,88.0473,3230.0
2016-03-14 13:40:00,97.05,97.08,96.97,96.97,2951.0,88.0654,88.0927,87.9929,87.9929,2951.0
2016-03-14 13:50:00,96.95,96.95,96.89,96.89,2800.0,87.9747,87.9747,87.9203,87.9203,2800.0
2016-03-14 14:00:00,96.92,96.92,96.75,96.78,3245.0,87.9475,87.9475,87.7932,87.8204,3245.0
2016-03-14 14:10:00,96.78,96.84,96.72,96.75,6436.0,87.8204,87.8749,87.766,87.7932,6436.0
2016-03-14 14:20:00,96.73,96.76,96.66,96.73,14134.0,87.7751,87.8023,87.7116,87.7751,14134.0
2016-03-14 14:30:00,96.76,96.88,96.76,96.84,4355.0,87.8023,87.9112,87.8023,87.8749,4355.0
2016-03-14 14:40:00,96.83,96.88,96.83,96.88,1200.0,87.8658,87.9112,87.8658,87.9112,1200.0
2016-03-14 14:50:00,96.9,96.92,96.81,96.91,2900.0,87.9293,87.9475,87.8477,87.9384,2900.0
2016-03-14 15:00:00,96.88,96.95,96.88,96.92,3144.0,87.9112,87.9747,87.9112,87.9475,3144.0
2016-03-14 15:10:00,96.92,96.99,96.92,96.94,3400.0,87.9475,88.011,87.9475,87.9656,3400.0
2016-03-14 15:20:00,96.95,97.1,96.92,97.08,9313.0,87.9747,88.1108,87.9475,88.0927,9313.0
2016-03-14 15:30:00,97.03,97.06,96.95,97.04,3718.0,88.0473,88.0745,87.9747,88.0564,3718.0
2016-03-14 15:40:00,97.05,97.09,96.96,97.03,6619.0,88.0654,88.1017,87.9838,88.0473,6619.0
2016-03-14 15:50:00,97.04,97.16,96.98,97.02,14116.0,88.0564,88.1653,88.0019,88.0382,14116.0
2016-03-15 09:30:00,96.52,96.65,96.52,96.64,18952.0,87.5845,87.7025,87.5845,87.6934,18952.0
2016-03-15 09:40:00,96.62,96.73,96.59,96.69,3700.0,87.6753,87.7751,87.648,87.7388,3700.0
2016-03-15 09:50:00,96.69,96.7,96.59,96.64,2389.0,87.7388,87.7478,87.648,87.6934,2389.0
2016-03-15 10:00:00,96.68,96.74,96.56,96.6,12790.0,87.7297,87.7841,87.6208,87.6571,12790.0
2016-03-15 10:10:00,96.55,96.74,96.55,96.68,7200.0,87.6117,87.7841,87.6117,87.7297,7200.0
2016-03-15 10:20:00,96.64,96.79,96.58,96.79,2954.0,87.6934,87.8295,87.639,87.8295,2954.0
2016-03-15 10:30:00,96.78,96.81,96.67,96.7,2799.0,87.8204,87.8477,87.7206,87.7478,2799.0
2016-03-15 10:40:00,96.63,96.63,96.39,96.44,2000.0,87.6843,87.6843,87.4665,87.5119,2000.0
2016-03-15 10:50:00,96.47,96.47,96.35,96.36,2964.0,87.5391,87.5391,87.4302,87.4393,2964.0
2016-03-15 11:00:00,96.36,96.57,96.36,96.57,3000.0,87.4393,87.6299,87.4393,87.6299,3000.0
2016-03-15 11:10:00,96.63,96.72,96.63,96.69,3603.0,87.6843,87.766,87.6843,87.7388,3603.0
2016-03-15 11:20:00,96.65,96.78,96.65,96.76,800.0,87.7025,87.8204,87.7025,87.8023,800.0
2016-03-15 11:30:00,96.78,96.85,96.69,96.69,8373.0,87.8204,87.884,87.7388,87.7388,8373.0
2016-03-15 11:40:00,96.73,96.73,96.63,96.66,3228.0,87.7751,87.7751,87.6843,87.7116,3228.0
2016-03-15 11:50:00,96.72,96.76,96.68,96.7,1500.0,87.766,87.8023,87.7297,87.7478,1500.0
2016-03-15 12:00:00,96.69,96.69,96.52,96.54,2608.0,87.7388,87.7388,87.5845,87.6027,2608.0
2016-03-15 12:10:00,96.6,96.62,96.45,96.45,1900.0,87.6571,87.6753,87.521,87.521,1900.0
2016-03-15 12:20:00,96.5,96.58,96.49,96.58,1877.0,87.5664,87.639,87.5573,87.639,1877.0
2016-03-15 12:30:00,96.61,96.61,96.5,96.58,4018.0,87.6662,87.6662,87.5664,87.639,4018.0
2016-03-15 12:40:00,96.58,96.58,96.52,96.55,700.0,87.639,87.639,87.5845,87.6117,700.0
2016-03-15 12:50:00,96.47,96.47,96.47,96.47,700.0,87.5391,87.5391,87.5391,87.5391,700.0
2016-03-15 13:00:00,96.5,96.63,96.5,96.63,5500.0,87.5664,87.6843,87.5664,87.6843,5500.0
2016-03-15 13:10:00,96.62,96.67,96.62,96.67,300.0,87.6753,87.7206,87.6753,87.7206,300.0
2016-03-15 13:20:00,96.7,96.73,96.69,96.72,1000.0,87.7478,87.7751,87.7388,87.766,1000.0
2016-03-15 13:30:00,96.81,96.92,96.81,96.85,3495.0,87.8477,87.9475,87.8477,87.884,3495.0
2016-03-15 13:40:00,96.82,96.87,96.7,96.7,6045.0,87.8567,87.9021,87.7478,87.7478,6045.0
2016-03-15 13:50:00,96.7,96.79,96.67,96.78,3758.0,87.7478,87.8295,87.7206,87.8204,3758.0
2016-03-15 14:00:00,96.74,96.83,96.62,96.71,13500.0,87.7841,87.8658,87.6753,87.7569,13500.0
2016-03-15 14:10:00,96.71,96.8,96.63,96.63,6909.0,87.7569,87.8386,87.6843,87.6843,6909.0
2016-03-15 14:20:00,96.7,96.75,96.57,96.57,9733.0,87.7478,87.7932,87.6299,87.6299,9733.0
2016-03-15 14:30:00,96.56,96.64,96.51,96.56,7845.0,87.6208,87.6934,87.5754,87.6208,7845.0
2016-03-15 14:40:00,96.56,96.56,96.36,96.43,8920.0,87.6208,87.6208,87.4393,87.5028,8920.0
2016-03-15 14:50:00,96.4,96.48,96.32,96.41,7644.0,87.4756,87.5482,87.403,87.4847,7644.0
2016-03-15 15:00:00,96.39,96.47,96.29,96.38,12045.0,87.4665,87.5391,87.3758,87.4575,12045.0
2016-03-15 15:10:00,96.43,96.5,96.35,96.35,12700.0,87.5028,87.5664,87.4302,87.4302,12700.0
2016-03-15 15:20:00,96.4,96.5,96.38,96.42,13324.0,87.4756,87.5664,87.4575,87.4938,13324.0
2016-03-15 15:30:00,96.4,96.47,96.29,96.4,8294.0,87.4756,87.5391,87.3758,87.4756,8294.0
2016-03-15 15:40:00,96.39,96.41,96.31,96.37,14079.0,87.4665,87.4847,87.394,87.4484,14079.0
2016-03-15 15:50:00,96.4,96.59,96.38,96.59,24630.0,87.4756,87.648,87.4575,87.648,24630.0
2016-03-16 09:30:00,96.0,96.12,95.9,95.96,16956.0,87.1127,87.2215,87.0219,87.0764,16956.0
2016-03-16 09:40:00,95.93,95.93,95.71,95.71,12242.0,87.0491,87.0491,86.8495,86.8495,12242.0
2016-03-16 09:50:00,95.78,95.86,95.73,95.73,5051.0,86.913,86.9856,86.8676,86.8676,5051.0
2016-03-16 10:00:00,95.76,95.84,95.72,95.79,3858.0,86.8949,86.9675,86.8586,86.9221,3858.0
2016-03-16 10:10:00,95.81,95.9,95.8,95.86,2214.0,86.9402,87.0219,86.9312,86.9856,2214.0
2016-03-16 10:20:00,95.81,95.9,95.8,95.84,4320.0,86.9402,87.0219,86.9312,86.9675,4320.0
2016-03-16 10:30:00,95.85,95.88,95.77,95.85,10309.0,86.9765,87.0038,86.9039,86.9765,10309.0
2016-03-16 10:40:00,95.84,96.06,95.84,96.04,2384.0,86.9675,87.1671,86.9675,87.1489,2384.0
2016-03-16 10:50:00,96.02,96.05,95.9,95.91,7559.0,87.1308,87.158,87.0219,87.031,7559.0
2016-03-16 11:00:00,95.9,95.96,95.87,95.9,8200.0,87.0219,87.0764,86.9947,87.0219,8200.0
2016-03-16 11:10:00,95.89,96.05,95.87,96.05,4918.0,87.0128,87.158,86.9947,87.158,4918.0
2016-03-16 11:20:00,95.99,96.12,95.99,96.1,6113.0,87.1036,87.2215,87.1036,87.2034,6113.0
2016-03-16 11:30:00,96.11,96.18,96.1,96.13,4585.0,87.2125,87.276,87.2034,87.2306,4585.0
2016-03-16 11:40:00,96.11,96.16,96.09,96.09,3136.0,87.2125,87.2578,87.1943,87.1943,3136.0
2016-03-16 11:50:00,96.1,96.15,96.05,96.1,3429.0,87.2034,87.2488,87.158,87.2034,3429.0
2016-03-16 12:00:00,96.16,96.34,96.16,96.33,5594.0,87.2578,87.4212,87.2578,87.4121,5594.0
2016-03-16 12:10:00,96.31,96.33,96.24,96.31,3425.0,87.394,87.4121,87.3304,87.394,3425.0
2016-03-16 12:20:00,96.32,96.37,96.23,96.26,4407.0,87.403,87.4484,87.3214,87.3486,4407.0
2016-03-16 12:30:00,96.24,96.26,96.13,96.13,2400.0,87.3304,87.3486,87.2306,87.2306,2400.0
2016-03-16 12:40:00,96.12,96.17,96.09,96.13,1500.0,87.2215,87.2669,87.1943,87.2306,1500.0
2016-03-16 12:50:00,96.05,96.17,96.0,96.17,3140.0,87.158,87.2669,87.1127,87.2669,3140.0
2016-03-16 13:00:00,96.15,96.15,96.07,96.13,1640.0,87.2488,87.2488,87.1762,87.2306,1640.0
2016-03-16 13:10:00,96.09,96.12,96.06,96.09,500.0,87.1943,87.2215,87.1671,87.1943,500.0
2016-03-16 13:20:00,96.09,96.18,96.07,96.18,900.0,87.1943,87.276,87.1762,87.276,900.0
2016-03-16 13:30:00,96.18,96.23,96.15,96.19,2017.0,87.276,87.3214,87.2488,87.2851,2017.0
2016-03-16 13:40:00,96.24,96.32,96.18,96.18,1800.0,87.3304,87.403,87.276,87.276,1800.0
2016-03-16 13:50:00,96.21,96.25,96.12,96.12,5864.0,87.3032,87.3395,87.2215,87.2215,5864.0
2016-03-16 14:00:00,96.16,96.97,96.16,96.84,16661.0,87.2578,87.9929,87.2578,87.8749,16661.0
2016-03-16 14:10:00,96.85,96.85,96.43,96.68,6300.0,87.884,87.884,87.5028,87.7297,6300.0
2016-03-16 14:20:00,96.7,97.12,96.7,97.12,3093.0,87.7478,88.129,87.7478,88.129,3093.0
2016-03-16 14:30:00,97.17,97.17,96.9,96.98,4914.0,88.1743,88.1743,87.9293,88.0019,4914.0
2016-03-16 14:40:00,97.01,97.4,97.01,97.29,9020.0,88.0291,88.383,88.0291,88.2832,9020.0
2016-03-16 14:50:00,97.32,97.43,97.03,97.06,8000.0,88.3105,88.4103,88.0473,88.0745,8000.0
2016-03-16 15:00:00,96.91,97.09,96.87,97.04,6219.0,87.9384,88.1017,87.9021,88.0564,6219.0
2016-03-16 15:10:00,97.04,97.21,97.0,97.17,7995.0,88.0564,88.2106,88.0201,88.1743,7995.0
2016-03-16 15:20:00,97.13,97.13,96.98,97.06,10654.0,88.138,88.138,88.0019,88.0745,10654.0
2016-03-16 15:30:00,97.1,97.41,97.04,97.41,14317.0,88.1108,88.3921,88.0564,88.3921,14317.0
2016-03-16 15:40:00,97.4,97.43,97.19,97.26,25090.0,88.383,88.4103,88.1925,88.256,25090.0
2016-03-16 15:50:00,97.32,97.37,97.17,97.3,40833.0,88.3105,88.3558,88.1743,88.2923,40833.0
2016-03-17 09:30:00,96.72,97.09,96.56,96.84,25036.0,87.766,88.1017,87.6208,87.8749,25036.0
2016-03-17 09:40:00,96.85,96.87,96.6,96.71,32383.0,87.884,87.9021,87.6571,87.7569,32383.0
2016-03-17 09:50:00,96.71,96.77,96.63,96.76,4700.0,87.7569,87.8114,87.6843,87.8023,4700.0
2016-03-17 10:00:00,96.9,97.08,96.8,97.02,4605.0,87.9293,88.0927,87.8386,88.0382,4605.0
2016-03-17 10:10:00,97.02,97.02,96.89,96.9,1500.0,88.0382,88.0382,87.9203,87.9293,1500.0
2016-03-17 10:20:00,96.9,97.05,96.9,96.97,5200.0,87.9293,88.0654,87.9293,87.9929,5200.0
2016-03-17 10:30:00,96.94,96.99,96.9,96.98,4250.0,87.9656,88.011,87.9293,88.0019,4250.0
2016-03-17 10:40:00,96.98,97.22,96.94,97.14,8102.0,88.0019,88.2197,87.9656,88.1471,8102.0
2016-03-17 10:50:00,97.21,97.51,97.21,97.51,6143.0,88.2106,88.4829,88.2106,88.4829,6143.0
2016-03-17 11:00:00,97.49,97.53,97.34,97.42,2216.0,88.4647,88.501,88.3286,88.4012,2216.0
2016-03-17 11:10:00,97.5,97.59,97.49,97.5,5082.0,88.4738,88.5555,88.4647,88.4738,5082.0
2016-03-17 11:20:00,97.4,97.57,97.39,97.5,4365.0,88.383,88.5373,88.374,88.4738,4365.0
2016-03-17 11:30:00,97.54,97.58,97.53,97.58,6114.0,88.5101,88.5464,88.501,88.5464,6114.0
2016-03-17 11:40:00,97.52,97.56,97.36,97.56,4050.0,88.4919,88.5282,88.3467,88.5282,4050.0
2016-03-17 11:50:00,97.57,97.57,97.36,97.4,3998.0,88.5373,88.5373,88.3467,88.383,3998.0
2016-03-17 12:00:00,97.49,97.53,97.37,97.38,10706.0,88.4647,88.501,88.3558,88.3649,10706.0
2016-03-17 12:10:00,97.45,97.45,97.23,97.32,6799.0,88.4284,88.4284,88.2288,88.3105,6799.0
2016-03-17 12:20:00,97.42,97.56,97.38,97.51,3328.0,88.4012,88.5282,88.3649,88.4829,3328.0
2016-03-17 12:30:00,97.52,97.79,97.51,97.79,6933.0,88.4919,88.7369,88.4829,88.7369,6933.0
2016-03-17 12:40:00,97.75,97.76,97.72,97.76,1715.0,88.7006,88.7097,88.6734,88.7097,1715.0
2016-03-17 12:50:00,97.73,97.73,97.67,97.67,300.0,88.6825,88.6825,88.628,88.628,300.0
2016-03-17 13:00:00,97.74,97.75,97.7,97.72,600.0,88.6916,88.7006,88.6553,88.6734,600.0
2016-03-17 13:10:00,97.65,97.71,97.55,97.57,1100.0,88.6099,88.6643,88.5192,88.5373,1100.0
2016-03-17 13:20:00,97.58,97.63,97.54,97.6,5100.0,88.5464,88.5918,88.5101,88.5645,5100.0
2016-03-17 13:30:00,97.55,97.66,97.52,97.66,4450.0,88.5192,88.619,88.4919,88.619,4450.0
2016-03-17 13:40:00,97.68,97.68,97.67,97.68,186.0,88.6371,88.6371,88.628,88.6371,186.0
2016-03-17 13:50:00,97.74,97.82,97.74,97.82,900.0,88.6916,88.7642,88.6916,88.7642,900.0
2016-03-17 14:00:00,97.77,97.77,97.72,97.72,400.0,88.7188,88.7188,88.6734,88.6734,400.0
2016-03-17 14:10:00,97.71,97.96,97.71,97.87,7800.0,88.6643,88.8912,88.6643,88.8095,7800.0
2016-03-17 14:20:00,97.88,97.94,97.77,97.81,5300.0,88.8186,88.8731,88.7188,88.7551,5300.0
2016-03-17 14:30:00,97.78,97.81,97.75,97.75,1115.0,88.7279,88.7551,88.7006,88.7006,1115.0
2016-03-17 14:40:00,97.78,97.92,97.78,97.87,2337.0,88.7279,88.8549,88.7279,88.8095,2337.0
2016-03-17 14:50:00,97.92,97.96,97.85,97.85,3153.0,88.8549,88.8912,88.7914,88.7914,3153.0
2016-03-17 15:00:00,97.85,97.97,97.85,97.96,1500.0,88.7914,88.9003,88.7914,88.8912,1500.0
2016-03-17 15:10:00,97.83,97.92,97.79,97.89,2570.0,88.7732,88.8549,88.7369,88.8277,2570.0
2016-03-17 15:20:00,97.8,97.91,97.8,97.87,2796.0,88.746,88.8458,88.746,88.8095,2796.0
2016-03-17 15:30:00,97.89,97.95,97.88,97.95,6000.0,88.8277,88.8821,88.8186,88.8821,6000.0
2016-03-17 15:40:00,97.95,97.95,97.74,97.8,9455.0,88.8821,88.8821,88.6916,88.746,9455.0
2016-03-17 15:50:00,97.82,97.82,97.66,97.72,17259.0,88.7642,88.7642,88.619,88.6734,17259.0
2016-03-18 09:30:00,97.78,97.85,97.67,97.74,17058.0,88.7279,88.7914,88.628,88.6916,17058.0
2016-03-18 09:40:00,97.76,97.88,97.65,97.68,13074.0,88.7097,88.8186,88.6099,88.6371,13074.0
2016-03-18 09:50:00,97.68,97.8,97.67,97.78,7586.0,88.6371,88.746,88.628,88.7279,7586.0
2016-03-18 10:00:00,97.74,97.91,97.69,97.88,8866.0,88.6916,88.8458,88.6462,88.8186,8866.0
2016-03-18 10:10:00,97.88,98.12,97.88,97.99,8707.0,88.8186,89.0364,88.8186,88.9184,8707.0
2016-03-18 10:20:00,98.0,98.04,97.94,97.95,2150.0,88.9275,88.9638,88.8731,88.8821,2150.0
2016-03-18 10:30:00,97.99,98.34,97.99,98.2,4428.0,88.9184,89.236,88.9184,89.109,4428.0
2016-03-18 10:40:00,98.28,98.36,98.28,98.34,1950.0,89.1816,89.2542,89.1816,89.236,1950.0
2016-03-18 10:50:00,98.29,98.4,98.23,98.35,3890.0,89.1907,89.2905,89.1362,89.2451,3890.0
2016-03-18 11:00:00,98.34,98.36,98.28,98.28,3371.0,89.236,89.2542,89.1816,89.1816,3371.0
2016-03-18 11:10:00,98.33,98.39,98.27,98.27,2296.0,89.2269,89.2814,89.1725,89.1725,2296.0
2016-03-18 11:20:00,98.29,98.3,98.1,98.15,2320.0,89.1907,89.1997,89.0182,89.0636,2320.0
2016-03-18 11:30:00,98.28,98.35,98.22,98.25,4066.0,89.1816,89.2451,89.1271,89.1544,4066.0
2016-03-18 11:40:00,98.2,98.21,98.14,98.21,3250.0,89.109,89.1181,89.0545,89.1181,3250.0
2016-03-18 11:50:00,98.2,98.25,98.17,98.25,600.0,89.109,89.1544,89.0818,89.1544,600.0
2016-03-18 12:00:00,98.32,98.4,98.29,98.4,2491.0,89.2179,89.2905,89.1907,89.2905,2491.0
2016-03-18 12:10:00,98.43,98.5,98.41,98.5,15877.0,89.3177,89.3812,89.2995,89.3812,15877.0
2016-03-18 12:20:00,98.5,98.67,98.49,98.62,9276.0,89.3812,89.5355,89.3721,89.4901,9276.0
2016-03-18 12:30:00,98.57,98.57,98.17,98.3,17324.0,89.4447,89.4447,89.0818,89.1997,17324.0
2016-03-18 12:40:00,98.19,98.23,98.16,98.16,1200.0,89.0999,89.1362,89.0727,89.0727,1200.0
2016-03-18 12:50:00,98.1,98.28,98.1,98.25,1425.0,89.0182,89.1816,89.0182,89.1544,1425.0
2016-03-18 13:00:00,98.23,98.23,98.11,98.12,1900.0,89.1362,89.1362,89.0273,89.0364,1900.0
2016-03-18 13:10:00,98.1,98.13,97.91,97.91,2178.0,89.0182,89.0455,88.8458,88.8458,2178.0
2016-03-18 13:20:00,97.91,97.98,97.9,97.92,1618.0,88.8458,88.9093,88.8368,88.8549,1618.0
2016-03-18 13:30:00,97.96,98.01,97.79,97.88,35100.0,88.8912,88.9366,88.7369,88.8186,35100.0
2016-03-18 13:40:00,97.86,97.95,97.79,97.89,1800.0,88.8005,88.8821,88.7369,88.8277,1800.0
2016-03-18 13:50:00,97.87,97.95,97.77,97.85,2800.0,88.8095,88.8821,88.7188,88.7914,2800.0
2016-03-18 14:00:00,97.85,97.95,97.85,97.95,1100.0,88.7914,88.8821,88.7914,88.8821,1100.0
2016-03-18 14:10:00,98.0,98.06,97.99,98.06,800.0,88.9275,88.9819,88.9184,88.9819,800.0
2016-03-18 14:20:00,98.12,98.19,98.05,98.09,3214.0,89.0364,89.0999,88.9729,89.0092,3214.0
2016-03-18 14:30:00,98.09,98.14,98.06,98.14,3250.0,89.0092,89.0545,88.9819,89.0545,3250.0
2016-03-18 14:40:00,98.09,98.09,98.01,98.03,2700.0,89.0092,89.0092,88.9366,88.9547,2700.0
2016-03-18 14:50:00,98.05,98.06,97.96,97.96,1700.0,88.9729,88.9819,88.8912,88.8912,1700.0
2016-03-18 15:00:00,98.01,98.11,98.01,98.11,600.0,88.9366,89.0273,88.9366,89.0273,600.0
2016-03-18 15:10:00,98.2,98.2,98.07,98.1,1312.0,89.109,89.109,88.991,89.0182,1312.0
2016-03-18 15:20:00,98.12,98.16,98.07,98.16,988.0,89.0364,89.0727,88.991,89.0727,988.0
2016-03-18 15:30:00,98.15,98.15,97.99,98.06,6300.0,89.0636,89.0636,88.9184,88.9819,6300.0
2016-03-18 15:40:00,98.04,98.04,97.92,97.98,6720.0,88.9638,88.9638,88.8549,88.9093,6720.0
2016-03-18 15:50:00,97.94,98.13,97.92,97.98,28691.0,88.8731,89.0455,88.8549,88.9093,28691.0
2016-03-21 09:30:00,97.46,97.69,97.39,97.63,38766.0,88.4375,88.6462,88.374,88.5918,38766.0
2016-03-21 09:40:00,97.63,97.97,97.58,97.75,44084.0,88.5918,88.9003,88.5464,88.7006,44084.0
2016-03-21 09:50:00,97.77,97.91,97.75,97.79,10750.0,88.7188,88.8458,88.7006,88.7369,10750.0
2016-03-21 10:00:00,97.85,97.86,97.56,97.6,7107.0,88.7914,88.8005,88.5282,88.5645,7107.0
2016-03-21 10:10:00,97.57,97.58,97.41,97.46,10361.0,88.5373,88.5464,88.3921,88.4375,10361.0
2016-03-21 10:20:00,97.43,97.58,97.43,97.49,18250.0,88.4103,88.5464,88.4103,88.4647,18250.0
2016-03-21 10:30:00,97.46,97.58,97.45,97.55,10019.0,88.4375,88.5464,88.4284,88.5192,10019.0
2016-03-21 10:40:00,97.52,97.58,97.27,97.34,8605.0,88.4919,88.5464,88.2651,88.3286,8605.0
2016-03-21 10:50:00,97.38,97.39,97.26,97.26,5650.0,88.3649,88.374,88.256,88.256,5650.0
2016-03-21 11:00:00,97.29,97.49,97.23,97.46,5600.0,88.2832,88.4647,88.2288,88.4375,5600.0
2016-03-21 11:10:00,97.45,97.53,97.43,97.5,7404.0,88.4284,88.501,88.4103,88.4738,7404.0
2016-03-21 11:20:00,97.51,97.56,97.45,97.47,5599.0,88.4829,88.5282,88.4284,88.4466,5599.0
2016-03-21 11:30:00,97.49,97.59,97.42,97.59,10290.0,88.4647,88.5555,88.4012,88.5555,10290.0
2016-03-21 11:40:00,97.56,97.67,97.54,97.55,4990.0,88.5282,88.628,88.5101,88.5192,4990.0
2016-03-21 11:50:00,97.57,97.65,97.46,97.5,10650.0,88.5373,88.6099,88.4375,88.4738,10650.0
2016-03-21 12:00:00,97.46,97.48,97.41,97.44,14111.0,88.4375,88.4556,88.3921,88.4193,14111.0
2016-03-21 12:10:00,97.47,97.5,97.4,97.44,2000.0,88.4466,88.4738,88.383,88.4193,2000.0
2016-03-21 12:20:00,97.45,97.46,97.32,97.42,4300.0,88.4284,88.4375,88.3105,88.4012,4300.0
2016-03-21 12:30:00,97.43,97.53,97.43,97.47,2677.0,88.4103,88.501,88.4103,88.4466,2677.0
2016-03-21 12:40:00,97.43,97.47,97.3,97.31,5394.0,88.4103,88.4466,88.2923,88.3014,5394.0
2016-03-21 12:50:00,97.35,97.41,97.3,97.4,3842.0,88.3377,88.3921,88.2923,88.383,3842.0
2016-03-21 13:00:00,97.38,97.45,97.33,97.44,6119.0,88.3649,88.4284,88.3195,88.4193,6119.0
2016-03-21 13:10:00,97.4,97.67,97.4,97.67,3800.0,88.383,88.628,88.383,88.628,3800.0
2016-03-21 13:20:00,97.58,97.63,97.5,97.63,3400.0,88.5464,88.5918,88.4738,88.5918,3400.0
2016-03-21 13:30:00,97.63,97.73,97.59,97.62,2004.0,88.5918,88.6825,88.5555,88.5827,2004.0
2016-03-21 13:40:00,97.65,97.71,97.58,97.7,7776.0,88.6099,88.6643,88.5464,88.6553,7776.0
2016-03-21 13:50:00,97.64,97.64,97.53,97.64,6345.0,88.6008,88.6008,88.501,88.6008,6345.0
2016-03-21 14:00:00,97.64,97.71,97.5,97.61,8316.0,88.6008,88.6643,88.4738,88.5736,8316.0
2016-03-21 14:10:00,97.59,97.7,97.54,97.55,1716.0,88.5555,88.6553,88.5101,88.5192,1716.0
2016-03-21 14:20:00,97.55,97.59,97.48,97.58,2786.0,88.5192,88.5555,88.4556,88.5464,2786.0
2016-03-21 14:30:00,97.57,97.59,97.43,97.47,2650.0,88.5373,88.5555,88.4103,88.4466,2650.0
2016-03-21 14:40:00,97.47,97.61,97.45,97.45,2813.0,88.4466,88.5736,88.4284,88.4284,2813.0
2016-03-21 14:50:00,97.45,97.57,97.44,97.57,2500.0,88.4284,88.5373,88.4193,88.5373,2500.0
2016-03-21 15:00:00,97.49,97.66,97.48,97.66,2090.0,88.4647,88.619,88.4556,88.619,2090.0
2016-03-21 15:10:00,97.7,97.7,97.62,97.66,1226.0,88.6553,88.6553,88.5827,88.619,1226.0
2016-03-21 15:20:00,97.68,97.78,97.64,97.73,3410.0,88.6371,88.7279,88.6008,88.6825,3410.0
2016-03-21 15:30:00,97.7,97.72,97.58,97.62,2461.0,88.6553,88.6734,88.5464,88.5827,2461.0
2016-03-21 15:40:00,97.64,97.82,97.64,97.82,23568.0,88.6008,88.7642,88.6008,88.7642,23568.0
2016-03-21 15:50:00,97.83,97.96,97.76,97.81,21475.0,88.7732,88.8912,88.7097,88.7551,21475.0
2016-03-22 09:30:00,97.03,97.25,96.98,97.17,15528.0,88.0473,88.2469,88.0019,88.1743,15528.0
2016-03-22 09:40:00,97.16,97.27,97.05,97.06,6466.0,88.1653,88.2651,88.0654,88.0745,6466.0
2016-03-22 09:50:00,97.06,97.39,96.99,97.38,6378.0,88.0745,88.374,88.011,88.3649,6378.0
2016-03-22 10:00:00,97.37,97.42,97.3,97.33,6496.0,88.3558,88.4012,88.2923,88.3195,6496.0
2016-03-22 10:10:00,97.31,97.57,97.31,97.57,4411.0,88.3014,88.5373,88.3014,88.5373,4411.0
2016-03-22 10:20:00,97.57,97.75,97.57,97.69,1700.0,88.5373,88.7006,88.5373,88.6462,1700.0
2016-03-22 10:30:00,97.7,97.81,97.67,97.81,1900.0,88.6553,88.7551,88.628,88.7551,1900.0
2016-03-22 10:40:00,97.8,97.9,97.78,97.9,1900.0,88.746,88.8368,88.7279,88.8368,1900.0
2016-03-22 10:50:00,97.95,98.04,97.92,97.94,2429.0,88.8821,88.9638,88.8549,88.8731,2429.0
2016-03-22 11:00:00,97.84,98.12,97.84,98.12,16329.0,88.7823,89.0364,88.7823,89.0364,16329.0
2016-03-22 11:10:00,98.12,98.17,98.0,98.01,8431.0,89.0364,89.0818,88.9275,88.9366,8431.0
2016-03-22 11:20:00,98.01,98.01,97.79,97.84,9964.0,88.9366,88.9366,88.7369,88.7823,9964.0
2016-03-22 11:30:00,97.88,97.91,97.66,97.77,17245.0,88.8186,88.8458,88.619,88.7188,17245.0
2016-03-22 11:40:00,97.83,97.93,97.83,97.87,2521.0,88.7732,88.864,88.7732,88.8095,2521.0
2016-03-22 11:50:00,97.82,97.88,97.76,97.82,1962.0,88.7642,88.8186,88.7097,88.7642,1962.0
2016-03-22 12:00:00,97.86,97.95,97.81,97.95,1713.0,88.8005,88.8821,88.7551,88.8821,1713.0
2016-03-22 12:10:00,97.96,97.99,97.92,97.92,2925.0,88.8912,88.9184,88.8549,88.8549,2925.0
2016-03-22 12:20:00,97.92,98.23,97.89,98.23,9108.0,88.8549,89.1362,88.8277,89.1362,9108.0
2016-03-22 12:30:00,98.25,98.28,98.13,98.2,3800.0,89.1544,89.1816,89.0455,89.109,3800.0
2016-03-22 12:40:00,98.15,98.25,98.15,98.19,2395.0,89.0636,89.1544,89.0636,89.0999,2395.0
2016-03-22 12:50:00,98.22,98.39,98.18,98.34,5590.0,89.1271,89.2814,89.0908,89.236,5590.0
2016-03-22 13:00:00,98.31,98.31,98.13,98.16,5791.0,89.2088,89.2088,89.0455,89.0727,5791.0
2016-03-22 13:10:00,98.16,98.16,98.1,98.15,600.0,89.0727,89.0727,89.0182,89.0636,600.0
2016-03-22 13:20:00,98.13,98.23,98.1,98.21,5620.0,89.0455,89.1362,89.0182,89.1181,5620.0
2016-03-22 13:30:00,98.25,98.3,98.2,98.3,4813.0,89.1544,89.1997,89.109,89.1997,4813.0
2016-03-22 13:40:00,98.27,98.28,98.19,98.25,5705.0,89.1725,89.1816,89.0999,89.1544,5705.0
2016-03-22 13:50:00,98.21,98.26,98.21,98.23,1812.0,89.1181,89.1634,89.1181,89.1362,1812.0
2016-03-22 14:00:00,98.23,98.28,98.19,98.22,3456.0,89.1362,89.1816,89.0999,89.1271,3456.0
2016-03-22 14:10:00,98.18,98.23,98.12,98.16,4362.0,89.0908,89.1362,89.0364,89.0727,4362.0
2016-03-22 14:20:00,98.18,98.3,98.15,98.29,6362.0,89.0908,89.1997,89.0636,89.1907,6362.0
2016-03-22 14:30:00,98.27,98.54,98.27,98.49,10035.0,89.1725,89.4175,89.1725,89.3721,10035.0
2016-03-22 14:40:00,98.48,98.48,98.41,98.41,5916.0,89.3631,89.3631,89.2995,89.2995,5916.0
2016-03-22 14:50:00,98.43,98.43,98.23,98.23,4929.0,89.3177,89.3177,89.1362,89.1362,4929.0
2016-03-22 15:00:00,98.19,98.24,98.19,98.21,1100.0,89.0999,89.1453,89.0999,89.1181,1100.0
2016-03-22 15:10:00,98.17,98.24,98.0,98.03,4500.0,89.0818,89.1453,88.9275,88.9547,4500.0
2016-03-22 15:20:00,98.07,98.18,98.05,98.18,1000.0,88.991,89.0908,88.9729,89.0908,1000.0
2016-03-22 15:30:00,98.14,98.18,98.1,98.15,3189.0,89.0545,89.0908,89.0182,89.0636,3189.0
2016-03-22 15:40:00,98.11,98.52,98.11,98.52,29964.0,89.0273,89.3994,89.0273,89.3994,29964.0
2016-03-22 15:50:00,98.46,98.49,98.23,98.25,21893.0,89.3449,89.3721,89.1362,89.1544,21893.0
2016-03-23 09:30:00,98.6,98.65,98.21,98.43,30068.0,89.472,89.5173,89.1181,89.3177,30068.0
2016-03-23 09:40:00,98.36,98.43,98.21,98.24,18574.0,89.2542,89.3177,89.1181,89.1453,18574.0
2016-03-23 09:50:00,98.22,98.28,98.14,98.27,7800.0,89.1271,89.1816,89.0545,89.1725,7800.0
2016-03-23 10:00:00,98.18,98.3,98.15,98.27,7600.0,89.0908,89.1997,89.0636,89.1725,7600.0
2016-03-23 10:10:00,98.23,98.43,98.22,98.22,1433.0,89.1362,89.3177,89.1271,89.1271,1433.0
2016-03-23 10:20:00,98.26,98.35,98.2,98.2,1100.0,89.1634,89.2451,89.109,89.109,1100.0
2016-03-23 10:30:00,98.18,98.26,98.09,98.25,9968.0,89.0908,89.1634,89.0092,89.1544,9968.0
2016-03-23 10:40:00,98.19,98.37,98.17,98.3,10187.0,89.0999,89.2632,89.0818,89.1997,10187.0
2016-03-23 10:50:00,98.26,98.29,98.21,98.21,3071.0,89.1634,89.1907,89.1181,89.1181,3071.0
2016-03-23 11:00:00,98.19,98.19,98.02,98.04,5044.0,89.0999,89.0999,88.9456,88.9638,5044.0
2016-03-23 11:10:00,98.07,98.12,97.96,97.97,8975.0,88.991,89.0364,88.8912,88.9003,8975.0
2016-03-23 11:20:00,97.99,98.16,97.98,98.1,6719.0,88.9184,89.0727,88.9093,89.0182,6719.0
2016-03-23 11:30:00,98.09,98.12,98.0,98.04,2772.0,89.0092,89.0364,88.9275,88.9638,2772.0
2016-03-23 11:40:00,98.06,98.16,98.01,98.01,2338.0,88.9819,89.0727,88.9366,88.9366,2338.0
2016-03-23 11:50:00,97.98,98.1,97.92,98.0,7752.0,88.9093,89.0182,88.8549,88.9275,7752.0
2016-03-23 12:00:00,98.02,98.08,98.02,98.06,3170.0,88.9456,89.0001,88.9456,88.9819,3170.0
2016-03-23 12:10:00,98.11,98.17,98.1,98.17,1200.0,89.0273,89.0818,89.0182,89.0818,1200.0
2016-03-23 12:20:00,98.23,98.36,98.15,98.34,5780.0,89.1362,89.2542,89.0636,89.236,5780.0
2016-03-23 12:30:00,98.38,98.42,98.32,98.35,2837.0,89.2723,89.3086,89.2179,89.2451,2837.0
2016-03-23 12:40:00,98.37,98.37,98.28,98.28,1400.0,89.2632,89.2632,89.1816,89.1816,1400.0
2016-03-23 12:50:00,98.26,98.26,98.21,98.22,800.0,89.1634,89.1634,89.1181,89.1271,800.0
2016-03-23 13:00:00,98.27,98.29,98.2,98.29,883.0,89.1725,89.1907,89.109,89.1907,883.0
2016-03-23 13:10:00,98.32,98.5,98.32,98.43,2852.0,89.2179,89.3812,89.2179,89.3177,2852.0
2016-03-23 13:20:00,98.38,98.43,98.38,98.43,500.0,89.2723,89.3177,89.2723,89.3177,500.0
2016-03-23 13:30:00,98.44,98.45,98.36,98.36,2407.0,89.3268,89.3358,89.2542,89.2542,2407.0
2016-03-23 13:40:00,98.36,98.37,98.33,98.37,902.0,89.2542,89.2632,89.2269,89.2632,902.0
2016-03-23 13:50:00,98.31,98.34,98.31,98.31,1200.0,89.2088,89.236,89.2088,89.2088,1200.0
2016-03-23 14:00:00,98.33,98.33,98.28,98.32,700.0,89.2269,89.2269,89.1816,89.2179,700.0
2016-03-23 14:10:00,98.31,98.32,98.24,98.28,7044.0,89.2088,89.2179,89.1453,89.1816,7044.0
2016-03-23 14:20:00,98.26,98.27,98.08,98.08,5084.0,89.1634,89.1725,89.0001,89.0001,5084.0
2016-03-23 14:30:00,98.08,98.12,97.91,97.91,7807.0,89.0001,89.0364,88.8458,88.8458,7807.0
2016-03-23 14:40:00,97.91,97.91,97.77,97.77,8100.0,88.8458,88.8458,88.7188,88.7188,8100.0
2016-03-23 14:50:00,97.77,97.81,97.67,97.73,8727.0,88.7188,88.7551,88.628,88.6825,8727.0
2016-03-23 15:00:00,97.75,97.85,97.7,97.81,15021.0,88.7006,88.7914,88.6553,88.7551,15021.0
2016-03-23 15:10:00,97.79,97.84,97.76,97.8,5060.0,88.7369,88.7823,88.7097,88.746,5060.0
2016-03-23 15:20:00,97.8,97.82,97.71,97.77,7000.0,88.746,88.7642,88.6643,88.7188,7000.0
2016-03-23 15:30:00,97.77,97.86,97.7,97.85,14900.0,88.7188,88.8005,88.6553,88.7914,14900.0
2016-03-23 15:40:00,97.87,97.98,97.8,97.95,41133.0,88.8095,88.9093,88.746,88.8821,41133.0
2016-03-23 15:50:00,97.92,97.94,97.69,97.71,43493.0,88.8549,88.8731,88.6462,88.6643,43493.0
2016-03-24 09:30:00,96.16,96.39,95.98,96.39,23729.0,87.2578,87.4665,87.0945,87.4665,23729.0
2016-03-24 09:40:00,96.39,96.56,96.35,96.45,38139.0,87.4665,87.6208,87.4302,87.521,38139.0
2016-03-24 09:50:00,96.46,96.58,96.4,96.41,7915.0,87.5301,87.639,87.4756,87.4847,7915.0
2016-03-24 10:00:00,96.5,96.5,96.34,96.43,3829.0,87.5664,87.5664,87.4212,87.5028,3829.0
2016-03-24 10:10:00,96.39,96.48,96.34,96.44,1300.0,87.4665,87.5482,87.4212,87.5119,1300.0
2016-03-24 10:20:00,96.46,96.51,96.3,96.31,19198.0,87.5301,87.5754,87.3849,87.394,19198.0
2016-03-24 10:30:00,96.27,96.57,96.27,96.51,2105.0,87.3577,87.6299,87.3577,87.5754,2105.0
2016-03-24 10:40:00,96.5,96.54,96.46,96.48,4144.0,87.5664,87.6027,87.5301,87.5482,4144.0
2016-03-24 10:50:00,96.71,96.81,96.66,96.78,4686.0,87.7569,87.8477,87.7116,87.8204,4686.0
2016-03-24 11:00:00,96.78,96.85,96.71,96.83,5100.0,87.8204,87.884,87.7569,87.8658,5100.0
2016-03-24 11:10:00,96.88,96.9,96.73,96.76,2500.0,87.9112,87.9293,87.7751,87.8023,2500.0
2016-03-24 11:20:00,96.77,96.77,96.65,96.68,1100.0,87.8114,87.8114,87.7025,87.7297,1100.0
2016-03-24 11:30:00,96.68,96.74,96.63,96.68,3057.0,87.7297,87.7841,87.6843,87.7297,3057.0
2016-03-24 11:40:00,96.63,96.65,96.57,96.65,1015.0,87.6843,87.7025,87.6299,87.7025,1015.0
2016-03-24 11:50:00,96.6,96.65,96.59,96.65,1189.0,87.6571,87.7025,87.648,87.7025,1189.0
2016-03-24 12:00:00,96.67,96.84,96.67,96.79,1900.0,87.7206,87.8749,87.7206,87.8295,1900.0
2016-03-24 12:10:00,96.78,96.79,96.63,96.66,4312.0,87.8204,87.8295,87.6843,87.7116,4312.0
2016-03-24 12:20:00,96.6,96.64,96.46,96.63,4745.0,87.6571,87.6934,87.5301,87.6843,4745.0
2016-03-24 12:30:00,96.64,96.74,96.63,96.64,2200.0,87.6934,87.7841,87.6843,87.6934,2200.0
2016-03-24 12:40:00,96.55,96.55,96.46,96.46,2431.0,87.6117,87.6117,87.5301,87.5301,2431.0
2016-03-24 12:50:00,96.58,96.65,96.52,96.52,2700.0,87.639,87.7025,87.5845,87.5845,2700.0
2016-03-24 13:00:00,96.6,96.65,96.57,96.65,693.0,87.6571,87.7025,87.6299,87.7025,693.0
2016-03-24 13:10:00,96.68,96.72,96.59,96.68,4400.0,87.7297,87.766,87.648,87.7297,4400.0
2016-03-24 13:20:00,96.66,96.7,96.58,96.69,1500.0,87.7116,87.7478,87.639,87.7388,1500.0
2016-03-24 13:30:00,96.58,96.69,96.54,96.54,4600.0,87.639,87.7388,87.6027,87.6027,4600.0
2016-03-24 13:40:00,96.56,96.58,96.51,96.57,2100.0,87.6208,87.639,87.5754,87.6299,2100.0
2016-03-24 13:50:00,96.57,96.66,96.57,96.59,1916.0,87.6299,87.7116,87.6299,87.648,1916.0
2016-03-24 14:00:00,96.63,96.65,96.49,96.51,3265.0,87.6843,87.7025,87.5573,87.5754,3265.0
2016-03-24 14:10:00,96.51,96.61,96.41,96.53,13260.0,87.5754,87.6662,87.4847,87.5936,13260.0
2016-03-24 14:20:00,96.55,96.6,96.49,96.6,5190.0,87.6117,87.6571,87.5573,87.6571,5190.0
2016-03-24 14:30:00,96.59,96.59,96.51,96.55,2600.0,87.648,87.648,87.5754,87.6117,2600.0
2016-03-24 14:40:00,96.57,96.69,96.57,96.61,5620.0,87.6299,87.7388,87.6299,87.6662,5620.0
2016-03-24 14:50:00,96.62,96.68,96.54,96.56,3900.0,87.6753,87.7297,87.6027,87.6208,3900.0
2016-03-24 15:00:00,96.57,96.6,96.52,96.58,1000.0,87.6299,87.6571,87.5845,87.639,1000.0
2016-03-24 15:10:00,96.54,96.66,96.54,96.6,11180.0,87.6027,87.7116,87.6027,87.6571,11180.0
2016-03-24 15:20:00,96.6,96.66,96.58,96.66,5330.0,87.6571,87.7116,87.639,87.7116,5330.0
2016-03-24 15:30:00,96.65,96.81,96.62,96.81,6798.0,87.7025,87.8477,87.6753,87.8477,6798.0
2016-03-24 15:40:00,96.78,96.8,96.71,96.79,9178.0,87.8204,87.8386,87.7569,87.8295,9178.0
2016-03-24 15:50:00,96.8,96.93,96.78,96.93,17983.0,87.8386,87.9566,87.8204,87.9566,17983.0
2016-03-28 09:30:00,97.37,97.47,97.27,97.29,1335.0,88.3558,88.4466,88.2651,88.2832,1335.0
2016-03-28 09:40:00,97.28,97.28,96.9,97.09,3204.0,88.2742,88.2742,87.9293,88.1017,3204.0
2016-03-28 09:50:00,97.03,97.03,96.93,97.0,900.0,88.0473,88.0473,87.9566,88.0201,900.0
2016-03-28 10:00:00,96.92,96.92,96.69,96.7,1394.0,87.9475,87.9475,87.7388,87.7478,1394.0
2016-03-28 10:10:00,96.74,96.86,96.74,96.77,836.0,87.7841,87.893,87.7841,87.8114,836.0
2016-03-28 10:20:00,96.96,96.96,96.83,96.83,979.0,87.9838,87.9838,87.8658,87.8658,979.0
2016-03-28 10:30:00,96.84,96.88,96.76,96.82,1592.0,87.8749,87.9112,87.8023,87.8567,1592.0
2016-03-28 10:40:00,96.8,96.85,96.75,96.85,1600.0,87.8386,87.884,87.7932,87.884,1600.0
2016-03-28 10:50:00,96.89,96.9,96.81,96.86,4100.0,87.9203,87.9293,87.8477,87.893,4100.0
2016-03-28 11:00:00,96.89,97.12,96.88,97.07,6850.0,87.9203,88.129,87.9112,88.0836,6850.0
2016-03-28 11:10:00,97.01,97.22,97.01,97.14,3900.0,88.0291,88.2197,88.0291,88.1471,3900.0
2016-03-28 11:20:00,97.03,97.13,97.02,97.09,5510.0,88.0473,88.138,88.0382,88.1017,5510.0
2016-03-28 11:30:00,97.09,97.11,97.04,97.05,8274.0,88.1017,88.1199,88.0564,88.0654,8274.0
2016-03-28 11:40:00,97.1,97.3,97.02,97.3,2600.0,88.1108,88.2923,88.0382,88.2923,2600.0
2016-03-28 11:50:00,97.28,97.33,97.17,97.31,1600.0,88.2742,88.3195,88.1743,88.3014,1600.0
2016-03-28 12:00:00,97.32,97.4,97.28,97.29,2500.0,88.3105,88.383,88.2742,88.2832,2500.0
2016-03-28 12:10:00,97.34,97.36,97.25,97.29,1200.0,88.3286,88.3467,88.2469,88.2832,1200.0
2016-03-28 12:20:00,97.34,97.41,97.33,97.35,1300.0,88.3286,88.3921,88.3195,88.3377,1300.0
2016-03-28 12:30:00,97.41,97.57,97.4,97.56,2300.0,88.3921,88.5373,88.383,88.5282,2300.0
2016-03-28 12:40:00,97.49,97.57,97.45,97.45,3150.0,88.4647,88.5373,88.4284,88.4284,3150.0
2016-03-28 12:50:00,97.44,97.48,97.37,97.39,1212.0,88.4193,88.4556,88.3558,88.374,1212.0
2016-03-28 13:00:00,97.39,97.39,97.32,97.35,900.0,88.374,88.374,88.3105,88.3377,900.0
2016-03-28 13:10:00,97.31,97.33,97.17,97.27,3975.0,88.3014,88.3195,88.1743,88.2651,3975.0
2016-03-28 13:20:00,97.25,97.32,97.23,97.29,2702.0,88.2469,88.3105,88.2288,88.2832,2702.0
2016-03-28 13:30:00,97.29,97.29,97.29,97.29,100.0,88.2832,88.2832,88.2832,88.2832,100.0
2016-03-28 13:40:00,97.28,97.31,97.24,97.26,1600.0,88.2742,88.3014,88.2379,88.256,1600.0
2016-03-28 13:50:00,97.28,97.31,97.24,97.24,900.0,88.2742,88.3014,88.2379,88.2379,900.0
2016-03-28 14:00:00,97.28,97.46,97.24,97.42,4217.0,88.2742,88.4375,88.2379,88.4012,4217.0
2016-03-28 14:10:00,97.41,97.45,97.38,97.39,2800.0,88.3921,88.4284,88.3649,88.374,2800.0
2016-03-28 14:20:00,97.4,97.43,97.37,97.43,3700.0,88.383,88.4103,88.3558,88.4103,3700.0
2016-03-28 14:30:00,97.4,97.46,97.36,97.46,2000.0,88.383,88.4375,88.3467,88.4375,2000.0
2016-03-28 14:40:00,97.4,97.45,97.36,97.4,4100.0,88.383,88.4284,88.3467,88.383,4100.0
2016-03-28 14:50:00,97.41,97.44,97.31,97.33,2000.0,88.3921,88.4193,88.3014,88.3195,2000.0
2016-03-28 15:00:00,97.34,97.51,97.34,97.51,5000.0,88.3286,88.4829,88.3286,88.4829,5000.0
2016-03-28 15:10:00,97.55,97.65,97.53,97.57,2800.0,88.5192,88.6099,88.501,88.5373,2800.0
2016-03-28 15:20:00,97.55,97.63,97.5,97.51,10300.0,88.5192,88.5918,88.4738,88.4829,10300.0
2016-03-28 15:30:00,97.48,97.64,97.47,97.56,6600.0,88.4556,88.6008,88.4466,88.5282,6600.0
2016-03-28 15:40:00,97.56,97.62,97.4,97.43,10709.0,88.5282,88.5827,88.383,88.4103,10709.0
2016-03-28 15:50:00,97.48,97.5,97.35,97.47,20261.0,88.4556,88.4738,88.3377,88.4466,20261.0
2016-03-29 09:30:00,98.34,98.36,98.17,98.3,41281.0,89.236,89.2542,89.0818,89.1997,41281.0
2016-03-29 09:40:00,98.39,98.49,98.19,98.49,13227.0,89.2814,89.3721,89.0999,89.3721,13227.0
2016-03-29 09:50:00,98.45,98.6,98.35,98.57,12672.0,89.3358,89.472,89.2451,89.4447,12672.0
2016-03-29 10:00:00,98.62,98.81,98.58,98.67,8871.0,89.4901,89.6625,89.4538,89.5355,8871.0
2016-03-29 10:10:00,98.7,98.81,98.58,98.68,12050.0,89.5627,89.6625,89.4538,89.5445,12050.0
2016-03-29 10:20:00,98.67,98.78,98.55,98.65,25724.0,89.5355,89.6353,89.4266,89.5173,25724.0
2016-03-29 10:30:00,98.66,98.69,98.59,98.64,7748.0,89.5264,89.5536,89.4629,89.5082,7748.0
2016-03-29 10:40:00,98.64,98.71,98.59,98.69,2786.0,89.5082,89.5718,89.4629,89.5536,2786.0
2016-03-29 10:50:00,98.7,98.7,98.37,98.39,5299.0,89.5627,89.5627,89.2632,89.2814,5299.0
2016-03-29 11:00:00,98.39,98.46,98.3,98.46,8137.0,89.2814,89.3449,89.1997,89.3449,8137.0
2016-03-29 11:10:00,98.48,98.54,98.38,98.47,3126.0,89.3631,89.4175,89.2723,89.354,3126.0
2016-03-29 11:20:00,98.48,98.67,98.48,98.62,7570.0,89.3631,89.5355,89.3631,89.4901,7570.0
2016-03-29 11:30:00,98.67,98.7,98.63,98.68,1805.0,89.5355,89.5627,89.4992,89.5445,1805.0
2016-03-29 11:40:00,98.71,98.76,98.68,98.74,3278.0,89.5718,89.6171,89.5445,89.599,3278.0
2016-03-29 11:50:00,98.76,98.88,98.76,98.8,2400.0,89.6171,89.726,89.6171,89.6534,2400.0
2016-03-29 12:00:00,98.79,98.79,98.71,98.76,1067.0,89.6444,89.6444,89.5718,89.6171,1067.0
2016-03-29 12:10:00,98.84,98.89,98.83,98.89,800.0,89.6897,89.7351,89.6807,89.7351,800.0
2016-03-29 12:20:00,98.89,99.33,98.89,99.28,5693.0,89.7351,90.1344,89.7351,90.089,5693.0
2016-03-29 12:30:00,99.35,99.39,99.24,99.24,6220.0,90.1525,90.1888,90.0527,90.0527,6220.0
2016-03-29 12:40:00,99.22,99.53,99.22,99.5,3698.0,90.0346,90.3159,90.0346,90.2886,3698.0
2016-03-29 12:50:00,99.52,99.63,99.44,99.46,2800.0,90.3068,90.4066,90.2342,90.2523,2800.0
2016-03-29 13:00:00,99.49,99.54,99.41,99.49,4823.0,90.2796,90.3249,90.207,90.2796,4823.0
2016-03-29 13:10:00,99.49,99.6,99.42,99.53,4582.0,90.2796,90.3794,90.216,90.3159,4582.0
2016-03-29 13:20:00,99.52,99.54,99.41,99.46,5176.0,90.3068,90.3249,90.207,90.2523,5176.0
2016-03-29 13:30:00,99.45,99.48,99.39,99.48,5000.0,90.2433,90.2705,90.1888,90.2705,5000.0
2016-03-29 13:40:00,99.47,99.7,99.46,99.65,4700.0,90.2614,90.4701,90.2523,90.4247,4700.0
2016-03-29 13:50:00,99.64,99.77,99.61,99.77,2079.0,90.4157,90.5336,90.3884,90.5336,2079.0
2016-03-29 14:00:00,99.73,99.77,99.71,99.73,11445.0,90.4973,90.5336,90.4792,90.4973,11445.0
2016-03-29 14:10:00,99.74,99.86,99.65,99.83,9660.0,90.5064,90.6153,90.4247,90.5881,9660.0
2016-03-29 14:20:00,99.84,99.93,99.8,99.9,3460.0,90.5972,90.6788,90.5609,90.6516,3460.0
2016-03-29 14:30:00,99.87,99.89,99.78,99.81,8265.0,90.6244,90.6425,90.5427,90.5699,8265.0
2016-03-29 14:40:00,99.81,99.99,99.74,99.95,12323.0,90.5699,90.7333,90.5064,90.697,12323.0
2016-03-29 14:50:00,99.96,100.03,99.91,100.0,23228.0,90.706,90.7696,90.6607,90.7423,23228.0
2016-03-29 15:00:00,100.05,100.18,100.04,100.17,4896.0,90.7877,90.9057,90.7786,90.8966,4896.0
2016-03-29 15:10:00,100.17,100.17,99.98,100.05,6594.0,90.8966,90.8966,90.7242,90.7877,6594.0
2016-03-29 15:20:00,100.03,100.1,99.99,100.05,6736.0,90.7696,90.8331,90.7333,90.7877,6736.0
2016-03-29 15:30:00,100.02,100.02,99.87,100.01,13148.0,90.7605,90.7605,90.6244,90.7514,13148.0
2016-03-29 15:40:00,100.01,100.04,99.88,100.04,10836.0,90.7514,90.7786,90.6335,90.7786,10836.0
2016-03-29 15:50:00,100.0,100.11,99.96,100.01,26166.0,90.7423,90.8422,90.706,90.7514,26166.0
2016-03-30 09:30:00,101.17,101.39,101.12,101.39,33135.0,91.804,92.0037,91.7587,92.0037,33135.0
2016-03-30 09:40:00,101.39,101.59,101.34,101.5,20539.0,92.0037,92.1851,91.9583,92.1035,20539.0
2016-03-30 09:50:00,101.55,101.83,101.55,101.83,16610.0,92.1489,92.4029,92.1489,92.4029,16610.0
2016-03-30 10:00:00,101.82,101.86,101.71,101.72,44324.0,92.3939,92.4302,92.294,92.3031,44324.0
2016-03-30 10:10:00,101.72,101.88,101.68,101.69,9688.0,92.3031,92.4483,92.2668,92.2759,9688.0
2016-03-30 10:20:00,101.69,101.71,101.46,101.54,13382.0,92.2759,92.294,92.0672,92.1398,13382.0
2016-03-30 10:30:00,101.52,101.69,101.46,101.62,16738.0,92.1216,92.2759,92.0672,92.2124,16738.0
2016-03-30 10:40:00,101.61,101.73,101.56,101.57,7913.0,92.2033,92.3122,92.1579,92.167,7913.0
2016-03-30 10:50:00,101.53,101.66,101.51,101.55,2600.0,92.1307,92.2487,92.1126,92.1489,2600.0
2016-03-30 11:00:00,101.56,101.59,101.47,101.51,15099.0,92.1579,92.1851,92.0763,92.1126,15099.0
2016-03-30 11:10:00,101.54,101.58,101.41,101.49,12352.0,92.1398,92.1761,92.0218,92.0944,12352.0
2016-03-30 11:20:00,101.42,101.47,101.33,101.35,5450.0,92.0309,92.0763,91.9492,91.9674,5450.0
2016-03-30 11:30:00,101.31,101.33,101.17,101.17,20541.0,91.9311,91.9492,91.804,91.804,20541.0
2016-03-30 11:40:00,101.1,101.23,101.07,101.2,5955.0,91.7405,91.8585,91.7133,91.8313,5955.0
2016-03-30 11:50:00,101.2,101.2,101.06,101.13,2176.0,91.8313,91.8313,91.7042,91.7677,2176.0
2016-03-30 12:00:00,101.14,101.14,100.98,101.0,2800.0,91.7768,91.7768,91.6316,91.6498,2800.0
2016-03-30 12:10:00,101.0,101.17,101.0,101.12,1850.0,91.6498,91.804,91.6498,91.7587,1850.0
2016-03-30 12:20:00,101.13,101.15,100.86,100.93,2800.0,91.7677,91.7859,91.5227,91.5862,2800.0
2016-03-30 12:30:00,100.88,101.19,100.84,100.97,13290.0,91.5409,91.8222,91.5046,91.6225,13290.0
2016-03-30 12:40:00,100.99,101.03,100.93,100.93,1500.0,91.6407,91.677,91.5862,91.5862,1500.0
2016-03-30 12:50:00,100.92,100.98,100.74,100.74,1500.0,91.5772,91.6316,91.4138,91.4138,1500.0
2016-03-30 13:00:00,100.75,100.88,100.67,100.8,4808.0,91.4229,91.5409,91.3503,91.4683,4808.0
2016-03-30 13:10:00,100.77,100.78,100.62,100.75,2100.0,91.4411,91.4501,91.3049,91.4229,2100.0
2016-03-30 13:20:00,100.77,100.85,100.57,100.57,1700.0,91.4411,91.5137,91.2596,91.2596,1700.0
2016-03-30 13:30:00,100.57,100.73,100.57,100.73,8010.0,91.2596,91.4048,91.2596,91.4048,8010.0
2016-03-30 13:40:00,100.77,100.8,100.65,100.67,2000.0,91.4411,91.4683,91.3322,91.3503,2000.0
2016-03-30 13:50:00,100.66,100.81,100.66,100.75,3100.0,91.3412,91.4774,91.3412,91.4229,3100.0
2016-03-30 14:00:00,100.72,100.89,100.71,100.82,6312.0,91.3957,91.55,91.3866,91.4864,6312.0
2016-03-30 14:10:00,100.81,100.84,100.73,100.84,8000.0,91.4774,91.5046,91.4048,91.5046,8000.0
2016-03-30 14:20:00,100.83,100.93,100.77,100.92,17049.0,91.4955,91.5862,91.4411,91.5772,17049.0
2016-03-30 14:30:00,100.98,101.0,100.93,100.97,2500.0,91.6316,91.6498,91.5862,91.6225,2500.0
2016-03-30 14:40:00,101.0,101.05,100.85,100.93,3681.0,91.6498,91.6951,91.5137,91.5862,3681.0
2016-03-30 14:50:00,100.94,101.04,100.88,100.96,3720.0,91.5953,91.6861,91.5409,91.6135,3720.0
2016-03-30 15:00:00,100.98,101.05,100.89,101.01,3166.0,91.6316,91.6951,91.55,91.6588,3166.0
2016-03-30 15:10:00,101.0,101.13,100.97,101.1,5237.0,91.6498,91.7677,91.6225,91.7405,5237.0
2016-03-30 15:20:00,101.1,101.41,101.1,101.36,22047.0,91.7405,92.0218,91.7405,91.9764,22047.0
2016-03-30 15:30:00,101.35,101.38,101.28,101.3,11404.0,91.9674,91.9946,91.9038,91.922,11404.0
2016-03-30 15:40:00,101.32,101.35,101.29,101.3,8375.0,91.9401,91.9674,91.9129,91.922,8375.0
2016-03-30 15:50:00,101.3,101.3,101.11,101.18,24567.0,91.922,91.922,91.7496,91.8131,24567.0
2016-03-31 09:30:00,101.48,101.52,101.22,101.35,69957.0,92.0853,92.1216,91.8494,91.9674,69957.0
2016-03-31 09:40:00,101.36,101.43,101.27,101.31,14165.0,91.9764,92.04,91.8948,91.9311,14165.0
2016-03-31 09:50:00,101.35,101.36,101.2,101.27,8722.0,91.9674,91.9764,91.8313,91.8948,8722.0
2016-03-31 10:00:00,101.28,101.55,101.27,101.48,20150.0,91.9038,92.1489,91.8948,92.0853,20150.0
2016-03-31 10:10:00,101.49,101.67,101.49,101.62,13014.0,92.0944,92.2577,92.0944,92.2124,13014.0
2016-03-31 10:20:00,101.64,101.71,101.32,101.32,6300.0,92.2305,92.294,91.9401,91.9401,6300.0
2016-03-31 10:30:00,101.36,101.5,101.28,101.44,6830.0,91.9764,92.1035,91.9038,92.049,6830.0
2016-03-31 10:40:00,101.43,101.67,101.41,101.45,9540.0,92.04,92.2577,92.0218,92.0581,9540.0
2016-03-31 10:50:00,101.44,101.59,101.42,101.52,15250.0,92.049,92.1851,92.0309,92.1216,15250.0
2016-03-31 11:00:00,101.53,101.79,101.53,101.75,9176.0,92.1307,92.3666,92.1307,92.3303,9176.0
2016-03-31 11:10:00,101.73,101.79,101.72,101.76,3778.0,92.3122,92.3666,92.3031,92.3394,3778.0
2016-03-31 11:20:00,101.78,101.78,101.57,101.68,6300.0,92.3576,92.3576,92.167,92.2668,6300.0
2016-03-31 11:30:00,101.71,101.89,101.67,101.71,24363.0,92.294,92.4574,92.2577,92.294,24363.0
2016-03-31 11:40:00,101.8,101.92,100.95,101.0,57516.0,92.3757,92.4846,91.6044,91.6498,57516.0
2016-03-31 11:50:00,101.0,101.2,100.59,101.18,38648.0,91.6498,91.8313,91.2777,91.8131,38648.0
2016-03-31 12:00:00,101.2,101.33,101.12,101.27,9800.0,91.8313,91.9492,91.7587,91.8948,9800.0
2016-03-31 12:10:00,101.25,101.26,101.07,101.25,11417.0,91.8766,91.8857,91.7133,91.8766,11417.0
2016-03-31 12:20:00,101.21,101.21,101.0,101.01,3429.0,91.8403,91.8403,91.6498,91.6588,3429.0
2016-03-31 12:30:00,101.01,101.1,100.87,101.0,5869.0,91.6588,91.7405,91.5318,91.6498,5869.0
2016-03-31 12:40:00,101.02,101.27,100.6,100.6,21008.0,91.6679,91.8948,91.2868,91.2868,21008.0
2016-03-31 12:50:00,100.66,101.15,100.59,101.05,10451.0,91.3412,91.7859,91.2777,91.6951,10451.0
2016-03-31 13:00:00,100.86,101.06,100.86,101.05,4300.0,91.5227,91.7042,91.5227,91.6951,4300.0
2016-03-31 13:10:00,101.03,101.06,100.93,100.93,3300.0,91.677,91.7042,91.5862,91.5862,3300.0
2016-03-31 13:20:00,101.0,101.08,100.88,100.88,4350.0,91.6498,91.7224,91.5409,91.5409,4350.0
2016-03-31 13:30:00,100.88,100.94,100.84,100.84,3900.0,91.5409,91.5953,91.5046,91.5046,3900.0
2016-03-31 13:40:00,100.85,100.91,100.78,100.83,4050.0,91.5137,91.5681,91.4501,91.4955,4050.0
2016-03-31 13:50:00,100.83,100.88,100.67,100.8,12810.0,91.4955,91.5409,91.3503,91.4683,12810.0
2016-03-31 14:00:00,100.77,100.77,100.55,100.63,5144.0,91.4411,91.4411,91.2414,91.314,5144.0
2016-03-31 14:10:00,100.64,100.69,100.62,100.68,4800.0,91.3231,91.3685,91.3049,91.3594,4800.0
2016-03-31 14:20:00,100.73,100.74,100.61,100.61,6800.0,91.4048,91.4138,91.2959,91.2959,6800.0
2016-03-31 14:30:00,100.6,100.8,100.6,100.69,4130.0,91.2868,91.4683,91.2868,91.3685,4130.0
2016-03-31 14:40:00,100.71,100.8,100.65,100.79,7704.0,91.3866,91.4683,91.3322,91.4592,7704.0
2016-03-31 14:50:00,100.79,100.82,100.69,100.73,3501.0,91.4592,91.4864,91.3685,91.4048,3501.0
2016-03-31 15:00:00,100.69,100.78,100.67,100.77,2650.0,91.3685,91.4501,91.3503,91.4411,2650.0
2016-03-31 15:10:00,100.73,100.75,100.63,100.65,5425.0,91.4048,91.4229,91.314,91.3322,5425.0
2016-03-31 15:20:00,100.69,100.72,100.6,100.72,15088.0,91.3685,91.3957,91.2868,91.3957,15088.0
2016-03-31 15:30:00,100.72,100.77,100.66,100.66,9033.0,91.3957,91.4411,91.3412,91.3412,9033.0
2016-03-31 15:40:00,100.66,100.75,100.57,100.7,23482.0,91.3412,91.4229,91.2596,91.3775,23482.0
2016-03-31 15:50:00,100.68,100.68,100.34,100.4,47394.0,91.3594,91.3594,91.0509,91.1053,47394.0
2016-04-01 09:30:00,99.4,99.51,99.34,99.45,30768.0,90.1979,90.2977,90.1434,90.2433,30768.0
2016-04-01 09:40:00,99.43,99.56,99.42,99.55,15331.0,90.2251,90.3431,90.216,90.334,15331.0
2016-04-01 09:50:00,99.52,99.52,99.33,99.41,5363.0,90.3068,90.3068,90.1344,90.207,5363.0
2016-04-01 10:00:00,99.41,99.57,99.3,99.4,8329.0,90.207,90.3522,90.1071,90.1979,8329.0
2016-04-01 10:10:00,99.37,99.64,99.37,99.64,3779.0,90.1707,90.4157,90.1707,90.4157,3779.0
2016-04-01 10:20:00,99.64,99.96,99.64,99.77,8644.0,90.4157,90.706,90.4157,90.5336,8644.0
2016-04-01 10:30:00,99.79,99.83,99.47,99.6,8109.0,90.5518,90.5881,90.2614,90.3794,8109.0
2016-04-01 10:40:00,99.64,99.65,99.42,99.45,8325.0,90.4157,90.4247,90.216,90.2433,8325.0
2016-04-01 10:50:00,99.49,99.52,99.42,99.51,1831.0,90.2796,90.3068,90.216,90.2977,1831.0
2016-04-01 11:00:00,99.51,99.9,99.51,99.9,8529.0,90.2977,90.6516,90.2977,90.6516,8529.0
2016-04-01 11:10:00,99.85,99.98,99.83,99.94,4406.0,90.6062,90.7242,90.5881,90.6879,4406.0
2016-04-01 11:20:00,99.92,99.95,99.75,99.85,6090.0,90.6698,90.697,90.5155,90.6062,6090.0
2016-04-01 11:30:00,99.81,100.11,99.81,100.01,3432.0,90.5699,90.8422,90.5699,90.7514,3432.0
2016-04-01 11:40:00,100.08,100.27,100.08,100.08,7839.0,90.8149,90.9873,90.8149,90.8149,7839.0
2016-04-01 11:50:00,100.08,100.08,99.85,99.92,7224.0,90.8149,90.8149,90.6062,90.6698,7224.0
2016-04-01 12:00:00,100.0,100.0,99.87,99.94,2400.0,90.7423,90.7423,90.6244,90.6879,2400.0
2016-04-01 12:10:00,99.97,99.99,99.89,99.98,3648.0,90.7151,90.7333,90.6425,90.7242,3648.0
2016-04-01 12:20:00,99.93,99.93,99.89,99.93,500.0,90.6788,90.6788,90.6425,90.6788,500.0
2016-04-01 12:30:00,99.87,99.97,99.82,99.84,10872.0,90.6244,90.7151,90.579,90.5972,10872.0
2016-04-01 12:40:00,99.88,100.17,99.88,100.16,3400.0,90.6335,90.8966,90.6335,90.8875,3400.0
2016-04-01 12:50:00,100.14,100.18,100.07,100.07,2200.0,90.8694,90.9057,90.8059,90.8059,2200.0
2016-04-01 13:00:00,100.1,100.16,100.07,100.07,2396.0,90.8331,90.8875,90.8059,90.8059,2396.0
2016-04-01 13:10:00,100.08,100.23,100.06,100.23,2341.0,90.8149,90.9511,90.7968,90.9511,2341.0
2016-04-01 13:20:00,100.21,100.28,100.21,100.22,2545.0,90.9329,90.9964,90.9329,90.942,2545.0
2016-04-01 13:30:00,100.2,100.3,100.15,100.29,7950.0,90.9238,91.0146,90.8785,91.0055,7950.0
2016-04-01 13:40:00,100.3,100.42,100.15,100.35,10847.0,91.0146,91.1235,90.8785,91.0599,10847.0
2016-04-01 13:50:00,100.32,100.33,100.29,100.29,700.0,91.0327,91.0418,91.0055,91.0055,700.0
2016-04-01 14:00:00,100.27,100.3,100.22,100.3,2200.0,90.9873,91.0146,90.942,91.0146,2200.0
2016-04-01 14:10:00,100.29,100.34,100.26,100.26,1748.0,91.0055,91.0509,90.9783,90.9783,1748.0
2016-04-01 14:20:00,100.24,100.29,100.19,100.19,2222.0,90.9601,91.0055,90.9148,90.9148,2222.0
2016-04-01 14:30:00,100.22,100.36,100.21,100.36,2707.0,90.942,91.069,90.9329,91.069,2707.0
2016-04-01 14:40:00,100.34,100.42,100.28,100.36,6185.0,91.0509,91.1235,90.9964,91.069,6185.0
2016-04-01 14:50:00,100.37,100.37,100.32,100.35,1656.0,91.0781,91.0781,91.0327,91.0599,1656.0
2016-04-01 15:00:00,100.35,100.41,100.35,100.35,3500.0,91.0599,91.1144,91.0599,91.0599,3500.0
2016-04-01 15:10:00,100.38,100.39,100.3,100.37,3000.0,91.0872,91.0962,91.0146,91.0781,3000.0
2016-04-01 15:20:00,100.35,100.4,100.34,100.39,2510.0,91.0599,91.1053,91.0509,91.0962,2510.0
2016-04-01 15:30:00,100.38,100.49,100.37,100.49,4656.0,91.0872,91.187,91.0781,91.187,4656.0
2016-04-01 15:40:00,100.47,100.52,100.35,100.45,6730.0,91.1688,91.2142,91.0599,91.1507,6730.0
2016-04-01 15:50:00,100.47,100.63,100.44,100.53,15365.0,91.1688,91.314,91.1416,91.2233,15365.0
2016-04-04 09:30:00,102.14,102.26,102.06,102.23,50290.0,92.6842,92.7931,92.6116,92.7659,50290.0
2016-04-04 09:40:00,102.22,102.47,102.16,102.4,54366.0,92.7568,92.9837,92.7024,92.9202,54366.0
2016-04-04 09:50:00,102.4,102.48,102.26,102.45,29131.0,92.9202,92.9928,92.7931,92.9655,29131.0
2016-04-04 10:00:00,102.42,102.6,102.42,102.53,20583.0,92.9383,93.1016,92.9383,93.0381,20583.0
2016-04-04 10:10:00,102.55,102.58,102.2,102.2,10111.0,93.0563,93.0835,92.7387,92.7387,10111.0
2016-04-04 10:20:00,102.28,102.3,102.15,102.19,12850.0,92.8113,92.8294,92.6933,92.7296,12850.0
2016-04-04 10:30:00,102.11,102.26,102.06,102.23,28658.0,92.657,92.7931,92.6116,92.7659,28658.0
2016-04-04 10:40:00,102.22,102.25,102.09,102.13,20631.0,92.7568,92.784,92.6389,92.6752,20631.0
2016-04-04 10:50:00,102.11,102.11,101.81,101.96,16681.0,92.657,92.657,92.3848,92.5209,16681.0
2016-04-04 11:00:00,101.95,102.24,101.95,102.1,15779.0,92.5118,92.775,92.5118,92.6479,15779.0
2016-04-04 11:10:00,102.08,102.08,101.88,102.02,16839.0,92.6298,92.6298,92.4483,92.5753,16839.0
2016-04-04 11:20:00,102.08,102.14,101.82,101.89,14457.0,92.6298,92.6842,92.3939,92.4574,14457.0
2016-04-04 11:30:00,101.93,102.27,101.76,102.19,31464.0,92.4937,92.8022,92.3394,92.7296,31464.0
2016-04-04 11:40:00,102.23,102.29,102.0,102.18,13050.0,92.7659,92.8203,92.5572,92.7205,13050.0
2016-04-04 11:50:00,102.18,102.32,102.16,102.32,1100.0,92.7205,92.8476,92.7024,92.8476,1100.0
2016-04-04 12:00:00,102.35,102.51,102.31,102.5,5510.0,92.8748,93.02,92.8385,93.0109,5510.0
2016-04-04 12:10:00,102.5,102.54,102.39,102.43,3400.0,93.0109,93.0472,92.9111,92.9474,3400.0
2016-04-04 12:20:00,102.43,102.43,102.19,102.32,13600.0,92.9474,92.9474,92.7296,92.8476,13600.0
2016-04-04 12:30:00,102.33,102.44,102.33,102.37,3700.0,92.8566,92.9565,92.8566,92.8929,3700.0
2016-04-04 12:40:00,102.37,102.57,102.37,102.48,5000.0,92.8929,93.0744,92.8929,92.9928,5000.0
2016-04-04 12:50:00,102.44,102.55,102.4,102.48,3999.0,92.9565,93.0563,92.9202,92.9928,3999.0
2016-04-04 13:00:00,102.49,102.49,102.35,102.4,4503.0,93.0018,93.0018,92.8748,92.9202,4503.0
2016-04-04 13:10:00,102.38,102.4,102.31,102.34,4700.0,92.902,92.9202,92.8385,92.8657,4700.0
2016-04-04 13:20:00,102.34,102.45,102.28,102.45,5854.0,92.8657,92.9655,92.8113,92.9655,5854.0
2016-04-04 13:30:00,102.4,102.41,102.23,102.23,8400.0,92.9202,92.9292,92.7659,92.7659,8400.0
2016-04-04 13:40:00,102.24,102.3,102.24,102.25,2200.0,92.775,92.8294,92.775,92.784,2200.0
2016-04-04 13:50:00,102.22,102.22,102.04,102.04,1200.0,92.7568,92.7568,92.5935,92.5935,1200.0
2016-04-04 14:00:00,102.06,102.06,101.8,101.83,7162.0,92.6116,92.6116,92.3757,92.4029,7162.0
2016-04-04 14:10:00,101.88,101.88,101.56,101.68,11169.0,92.4483,92.4483,92.1579,92.2668,11169.0
2016-04-04 14:20:00,101.69,101.8,101.61,101.76,9667.0,92.2759,92.3757,92.2033,92.3394,9667.0
2016-04-04 14:30:00,101.8,101.85,101.78,101.85,9222.0,92.3757,92.4211,92.3576,92.4211,9222.0
2016-04-04 14:40:00,101.81,101.85,101.79,101.81,3800.0,92.3848,92.4211,92.3666,92.3848,3800.0
2016-04-04 14:50:00,101.81,101.82,101.74,101.77,3573.0,92.3848,92.3939,92.3213,92.3485,3573.0
2016-04-04 15:00:00,101.8,101.83,101.75,101.75,1800.0,92.3757,92.4029,92.3303,92.3303,1800.0
2016-04-04 15:10:00,101.72,101.72,101.69,101.7,1200.0,92.3031,92.3031,92.2759,92.285,1200.0
2016-04-04 15:20:00,101.65,101.65,101.56,101.63,2900.0,92.2396,92.2396,92.1579,92.2214,2900.0
2016-04-04 15:30:00,101.64,101.73,101.58,101.58,8847.0,92.2305,92.3122,92.1761,92.1761,8847.0
2016-04-04 15:40:00,101.56,101.64,101.55,101.57,8983.0,92.1579,92.2305,92.1489,92.167,8983.0
2016-04-04 15:50:00,101.59,101.7,101.56,101.59,23040.0,92.1851,92.285,92.1579,92.1851,23040.0
2016-04-05 09:30:00,99.58,99.8,99.56,99.72,70255.0,90.3612,90.5609,90.3431,90.4883,70255.0
2016-04-05 09:40:00,99.72,99.79,99.52,99.61,52002.0,90.4883,90.5518,90.3068,90.3884,52002.0
2016-04-05 09:50:00,99.59,99.9,99.55,99.81,26927.0,90.3703,90.6516,90.334,90.5699,26927.0
2016-04-05 10:00:00,99.82,99.99,99.78,99.94,16345.0,90.579,90.7333,90.5427,90.6879,16345.0
2016-04-05 10:10:00,99.95,99.95,99.66,99.73,29378.0,90.697,90.697,90.4338,90.4973,29378.0
2016-04-05 10:20:00,99.73,99.84,99.52,99.82,27630.0,90.4973,90.5972,90.3068,90.579,27630.0
2016-04-05 10:30:00,99.84,99.86,99.72,99.75,11881.0,90.5972,90.6153,90.4883,90.5155,11881.0
2016-04-05 10:40:00,99.77,99.87,99.72,99.83,36284.0,90.5336,90.6244,90.4883,90.5881,36284.0
2016-04-05 10:50:00,99.82,99.92,99.77,99.88,16698.0,90.579,90.6698,90.5336,90.6335,16698.0
2016-04-05 11:00:00,99.92,100.08,99.82,100.04,10931.0,90.6698,90.8149,90.579,90.7786,10931.0
2016-04-05 11:10:00,100.05,100.12,99.88,99.95,30202.0,90.7877,90.8512,90.6335,90.697,30202.0
2016-04-05 11:20:00,99.96,100.1,99.88,100.0,17475.0,90.706,90.8331,90.6335,90.7423,17475.0
2016-04-05 11:30:00,100.03,100.07,99.81,99.82,25666.0,90.7696,90.8059,90.5699,90.579,25666.0
2016-04-05 11:40:00,99.81,99.81,99.42,99.45,5900.0,90.5699,90.5699,90.216,90.2433,5900.0
2016-04-05 11:50:00,99.42,99.59,99.36,99.54,4997.0,90.216,90.3703,90.1616,90.3249,4997.0
2016-04-05 12:00:00,99.58,99.76,99.5,99.57,6950.0,90.3612,90.5246,90.2886,90.3522,6950.0
2016-04-05 12:10:00,99.54,99.68,99.28,99.36,15500.0,90.3249,90.452,90.089,90.1616,15500.0
2016-04-05 12:20:00,99.38,99.59,99.36,99.56,15463.0,90.1797,90.3703,90.1616,90.3431,15463.0
2016-04-05 12:30:00,99.53,99.67,99.32,99.66,15051.0,90.3159,90.4429,90.1253,90.4338,15051.0
2016-04-05 12:40:00,99.66,99.77,99.54,99.54,6237.0,90.4338,90.5336,90.3249,90.3249,6237.0
2016-04-05 12:50:00,99.53,99.62,99.48,99.61,9289.0,90.3159,90.3975,90.2705,90.3884,9289.0
2016-04-05 13:00:00,99.61,99.69,99.51,99.61,9550.0,90.3884,90.461,90.2977,90.3884,9550.0
2016-04-05 13:10:00,99.66,99.78,99.58,99.71,11575.0,90.4338,90.5427,90.3612,90.4792,11575.0
2016-04-05 13:20:00,99.68,99.76,99.66,99.73,5099.0,90.452,90.5246,90.4338,90.4973,5099.0
2016-04-05 13:30:00,99.72,99.79,99.72,99.75,8216.0,90.4883,90.5518,90.4883,90.5155,8216.0
2016-04-05 13:40:00,99.76,99.77,99.66,99.75,14547.0,90.5246,90.5336,90.4338,90.5155,14547.0
2016-04-05 13:50:00,99.77,99.86,99.77,99.86,800.0,90.5336,90.6153,90.5336,90.6153,800.0
2016-04-05 14:00:00,99.85,99.86,99.67,99.73,8785.0,90.6062,90.6153,90.4429,90.4973,8785.0
2016-04-05 14:10:00,99.71,99.79,99.66,99.77,11700.0,90.4792,90.5518,90.4338,90.5336,11700.0
2016-04-05 14:20:00,99.78,99.78,99.7,99.77,4949.0,90.5427,90.5427,90.4701,90.5336,4949.0
2016-04-05 14:30:00,99.78,99.88,99.77,99.88,2160.0,90.5427,90.6335,90.5336,90.6335,2160.0
2016-04-05 14:40:00,99.87,99.89,99.82,99.89,4200.0,90.6244,90.6425,90.579,90.6425,4200.0
2016-04-05 14:50:00,99.85,99.95,99.82,99.95,3850.0,90.6062,90.697,90.579,90.697,3850.0
2016-04-05 15:00:00,99.94,99.94,99.83,99.83,13390.0,90.6879,90.6879,90.5881,90.5881,13390.0
2016-04-05 15:10:00,99.84,99.85,99.69,99.69,10691.0,90.5972,90.6062,90.461,90.461,10691.0
2016-04-05 15:20:00,99.72,99.76,99.69,99.72,13604.0,90.4883,90.5246,90.461,90.4883,13604.0
2016-04-05 15:30:00,99.72,99.74,99.55,99.55,7575.0,90.4883,90.5064,90.334,90.334,7575.0
2016-04-05 15:40:00,99.6,99.6,99.45,99.6,18324.0,90.3794,90.3794,90.2433,90.3794,18324.0
2016-04-05 15:50:00,99.62,99.64,99.37,99.51,18860.0,90.3975,90.4157,90.1707,90.2977,18860.0
2016-04-06 09:30:00,99.37,99.56,99.37,99.49,37320.0,90.1707,90.3431,90.1707,90.2796,37320.0
2016-04-06 09:40:00,99.48,99.5,99.33,99.35,30680.0,90.2705,90.2886,90.1344,90.1525,30680.0
2016-04-06 09:50:00,99.37,99.53,99.37,99.53,11717.0,90.1707,90.3159,90.1707,90.3159,11717.0
2016-04-06 10:00:00,99.5,99.63,99.46,99.52,4054.0,90.2886,90.4066,90.2523,90.3068,4054.0
2016-04-06 10:10:00,99.56,99.67,99.56,99.57,3786.0,90.3431,90.4429,90.3431,90.3522,3786.0
2016-04-06 10:20:00,99.55,99.55,99.29,99.37,20009.0,90.334,90.334,90.0981,90.1707,20009.0
2016-04-06 10:30:00,99.38,99.59,99.38,99.54,11392.0,90.1797,90.3703,90.1797,90.3249,11392.0
2016-04-06 10:40:00,99.59,99.7,99.54,99.65,15145.0,90.3703,90.4701,90.3249,90.4247,15145.0
2016-04-06 10:50:00,99.71,99.79,99.69,99.7,5316.0,90.4792,90.5518,90.461,90.4701,5316.0
2016-04-06 11:00:00,99.77,99.89,99.72,99.89,4789.0,90.5336,90.6425,90.4883,90.6425,4789.0
2016-04-06 11:10:00,99.87,100.06,99.85,99.95,10223.0,90.6244,90.7968,90.6062,90.697,10223.0
2016-04-06 11:20:00,99.98,100.29,99.98,100.18,8570.0,90.7242,91.0055,90.7242,90.9057,8570.0
2016-04-06 11:30:00,100.19,100.28,100.07,100.25,11708.0,90.9148,90.9964,90.8059,90.9692,11708.0
2016-04-06 11:40:00,100.26,100.36,100.23,100.36,1616.0,90.9783,91.069,90.9511,91.069,1616.0
2016-04-06 11:50:00,100.42,100.42,100.31,100.38,900.0,91.1235,91.1235,91.0236,91.0872,900.0
2016-04-06 12:00:00,100.33,100.34,100.29,100.29,646.0,91.0418,91.0509,91.0055,91.0055,646.0
2016-04-06 12:10:00,100.2,100.32,100.2,100.3,400.0,90.9238,91.0327,90.9238,91.0146,400.0
2016-04-06 12:20:00,100.42,100.44,100.36,100.4,1078.0,91.1235,91.1416,91.069,91.1053,1078.0
2016-04-06 12:30:00,100.35,100.4,100.24,100.28,2900.0,91.0599,91.1053,90.9601,90.9964,2900.0
2016-04-06 12:40:00,100.24,100.42,100.24,100.33,1651.0,90.9601,91.1235,90.9601,91.0418,1651.0
2016-04-06 12:50:00,100.37,100.37,100.3,100.3,1100.0,91.0781,91.0781,91.0146,91.0146,1100.0
2016-04-06 13:00:00,100.35,100.38,100.35,100.37,900.0,91.0599,91.0872,91.0599,91.0781,900.0
2016-04-06 13:10:00,100.37,100.49,100.37,100.4,1823.0,91.0781,91.187,91.0781,91.1053,1823.0
2016-04-06 13:20:00,100.43,100.53,100.43,100.49,1519.0,91.1325,91.2233,91.1325,91.187,1519.0
2016-04-06 13:30:00,100.5,100.52,100.43,100.52,2647.0,91.1961,91.2142,91.1325,91.2142,2647.0
2016-04-06 13:40:00,100.54,100.56,100.46,100.53,3723.0,91.2324,91.2505,91.1598,91.2233,3723.0
2016-04-06 13:50:00,100.51,100.58,100.5,100.5,1555.0,91.2051,91.2687,91.1961,91.1961,1555.0
2016-04-06 14:00:00,100.41,100.41,100.25,100.26,10402.0,91.1144,91.1144,90.9692,90.9783,10402.0
2016-04-06 14:10:00,100.23,100.33,100.15,100.31,3704.0,90.9511,91.0418,90.8785,91.0236,3704.0
2016-04-06 14:20:00,100.38,100.38,100.3,100.3,4537.0,91.0872,91.0872,91.0146,91.0146,4537.0
2016-04-06 14:30:00,100.31,100.4,100.26,100.26,9210.0,91.0236,91.1053,90.9783,90.9783,9210.0
2016-04-06 14:40:00,100.31,100.38,100.31,100.35,7538.0,91.0236,91.0872,91.0236,91.0599,7538.0
2016-04-06 14:50:00,100.41,100.67,100.38,100.64,5680.0,91.1144,91.3503,91.0872,91.3231,5680.0
2016-04-06 15:00:00,100.64,100.89,100.62,100.86,9500.0,91.3231,91.55,91.3049,91.5227,9500.0
2016-04-06 15:10:00,100.89,100.92,100.82,100.9,8384.0,91.55,91.5772,91.4864,91.559,8384.0
2016-04-06 15:20:00,100.94,100.98,100.89,100.93,18466.0,91.5953,91.6316,91.55,91.5862,18466.0
2016-04-06 15:30:00,100.95,101.02,100.94,100.95,10784.0,91.6044,91.6679,91.5953,91.6044,10784.0
2016-04-06 15:40:00,100.95,101.02,100.9,100.98,14759.0,91.6044,91.6679,91.559,91.6316,14759.0
2016-04-06 15:50:00,100.99,101.17,100.97,101.08,30611.0,91.6407,91.804,91.6225,91.7224,30611.0
2016-04-07 09:30:00,100.75,100.95,100.73,100.93,36891.0,91.4229,91.6044,91.4048,91.5862,36891.0
2016-04-07 09:40:00,100.93,100.93,100.59,100.59,19024.0,91.5862,91.5862,91.2777,91.2777,19024.0
2016-04-07 09:50:00,100.58,100.64,100.48,100.59,9933.0,91.2687,91.3231,91.1779,91.2777,9933.0
2016-04-07 10:00:00,100.61,100.94,100.52,100.92,6952.0,91.2959,91.5953,91.2142,91.5772,6952.0
2016-04-07 10:10:00,100.9,100.9,100.53,100.61,6534.0,91.559,91.559,91.2233,91.2959,6534.0
2016-04-07 10:20:00,100.59,100.72,100.54,100.6,16539.0,91.2777,91.3957,91.2324,91.2868,16539.0
2016-04-07 10:30:00,100.52,100.54,100.36,100.53,2900.0,91.2142,91.2324,91.069,91.2233,2900.0
2016-04-07 10:40:00,100.51,100.55,100.33,100.43,6300.0,91.2051,91.2414,91.0418,91.1325,6300.0
2016-04-07 10:50:00,100.44,100.63,100.44,100.55,6072.0,91.1416,91.314,91.1416,91.2414,6072.0
2016-04-07 11:00:00,100.52,100.57,100.35,100.46,8386.0,91.2142,91.2596,91.0599,91.1598,8386.0
2016-04-07 11:10:00,100.4,100.63,100.4,100.54,2899.0,91.1053,91.314,91.1053,91.2324,2899.0
2016-04-07 11:20:00,100.5,100.54,100.35,100.5,5400.0,91.1961,91.2324,91.0599,91.1961,5400.0
2016-04-07 11:30:00,100.61,100.83,100.53,100.83,4142.0,91.2959,91.4955,91.2233,91.4955,4142.0
2016-04-07 11:40:00,100.78,100.78,100.75,100.75,200.0,91.4501,91.4501,91.4229,91.4229,200.0
2016-04-07 11:50:00,100.7,100.7,100.61,100.65,300.0,91.3775,91.3775,91.2959,91.3322,300.0
2016-04-07 12:00:00,100.66,100.66,100.51,100.57,500.0,91.3412,91.3412,91.2051,91.2596,500.0
2016-04-07 12:10:00,100.64,100.64,100.61,100.61,300.0,91.3231,91.3231,91.2959,91.2959,300.0
2016-04-07 12:20:00,100.5,100.55,100.44,100.55,900.0,91.1961,91.2414,91.1416,91.2414,900.0
2016-04-07 12:30:00,100.55,100.57,100.47,100.55,1700.0,91.2414,91.2596,91.1688,91.2414,1700.0
2016-04-07 12:40:00,100.58,100.58,100.49,100.56,1600.0,91.2687,91.2687,91.187,91.2505,1600.0
2016-04-07 12:50:00,100.55,100.66,100.55,100.65,700.0,91.2414,91.3412,91.2414,91.3322,700.0
2016-04-07 13:00:00,100.61,100.78,100.61,100.69,2800.0,91.2959,91.4501,91.2959,91.3685,2800.0
2016-04-07 13:10:00,100.7,100.86,100.68,100.81,7501.0,91.3775,91.5227,91.3594,91.4774,7501.0
2016-04-07 13:20:00,100.81,100.91,100.81,100.85,4641.0,91.4774,91.5681,91.4774,91.5137,4641.0
2016-04-07 13:30:00,100.8,100.8,100.64,100.7,1800.0,91.4683,91.4683,91.3231,91.3775,1800.0
2016-04-07 13:40:00,100.71,100.75,100.49,100.6,20294.0,91.3866,91.4229,91.187,91.2868,20294.0
2016-04-07 13:50:00,100.59,100.65,100.45,100.45,18016.0,91.2777,91.3322,91.1507,91.1507,18016.0
2016-04-07 14:00:00,100.48,100.48,100.36,100.36,6728.0,91.1779,91.1779,91.069,91.069,6728.0
2016-04-07 14:10:00,100.33,100.39,100.12,100.12,2924.0,91.0418,91.0962,90.8512,90.8512,2924.0
2016-04-07 14:20:00,100.15,100.32,100.15,100.32,3294.0,90.8785,91.0327,90.8785,91.0327,3294.0
2016-04-07 14:30:00,100.36,100.36,100.28,100.35,4172.0,91.069,91.069,90.9964,91.0599,4172.0
2016-04-07 14:40:00,100.32,100.32,100.01,100.01,6751.0,91.0327,91.0327,90.7514,90.7514,6751.0
2016-04-07 14:50:00,100.0,100.1,99.98,100.01,2702.0,90.7423,90.8331,90.7242,90.7514,2702.0
2016-04-07 15:00:00,100.01,100.22,99.95,100.22,3924.0,90.7514,90.942,90.697,90.942,3924.0
2016-04-07 15:10:00,100.24,100.26,100.05,100.06,3565.0,90.9601,90.9783,90.7877,90.7968,3565.0
2016-04-07 15:20:00,100.05,100.27,100.05,100.19,10703.0,90.7877,90.9873,90.7877,90.9148,10703.0
2016-04-07 15:30:00,100.16,100.3,100.16,100.17,3000.0,90.8875,91.0146,90.8875,90.8966,3000.0
2016-04-07 15:40:00,100.14,100.19,100.07,100.12,6508.0,90.8694,90.9148,90.8059,90.8512,6508.0
2016-04-07 15:50:00,100.13,100.14,100.03,100.1,11419.0,90.8603,90.8694,90.7696,90.8331,11419.0
2016-04-08 09:30:00,100.88,100.95,100.84,100.9,17397.0,91.5409,91.6044,91.5046,91.559,17397.0
2016-04-08 09:40:00,100.91,101.05,100.89,100.92,11805.0,91.5681,91.6951,91.55,91.5772,11805.0
2016-04-08 09:50:00,100.94,101.02,100.86,101.02,4365.0,91.5953,91.6679,91.5227,91.6679,4365.0
2016-04-08 10:00:00,101.09,101.18,101.08,101.14,5033.0,91.7314,91.8131,91.7224,91.7768,5033.0
2016-04-08 10:10:00,101.17,101.27,101.08,101.27,11971.0,91.804,91.8948,91.7224,91.8948,11971.0
2016-04-08 10:20:00,101.29,101.33,101.2,101.31,5705.0,91.9129,91.9492,91.8313,91.9311,5705.0
2016-04-08 10:30:00,101.34,101.36,101.14,101.14,5598.0,91.9583,91.9764,91.7768,91.7768,5598.0
2016-04-08 10:40:00,101.17,101.28,101.16,101.23,3187.0,91.804,91.9038,91.795,91.8585,3187.0
2016-04-08 10:50:00,101.18,101.18,101.05,101.14,4809.0,91.8131,91.8131,91.6951,91.7768,4809.0
2016-04-08 11:00:00,101.09,101.13,101.03,101.12,3450.0,91.7314,91.7677,91.677,91.7587,3450.0
2016-04-08 11:10:00,101.08,101.23,100.93,101.2,12084.0,91.7224,91.8585,91.5862,91.8313,12084.0
2016-04-08 11:20:00,101.26,101.29,100.97,101.04,10964.0,91.8857,91.9129,91.6225,91.6861,10964.0
2016-04-08 11:30:00,101.02,101.13,100.9,100.9,22430.0,91.6679,91.7677,91.559,91.559,22430.0
2016-04-08 11:40:00,100.86,101.0,100.86,101.0,1300.0,91.5227,91.6498,91.5227,91.6498,1300.0
2016-04-08 11:50:00,100.95,100.98,100.85,100.94,1730.0,91.6044,91.6316,91.5137,91.5953,1730.0
2016-04-08 12:00:00,100.99,101.01,100.79,100.84,1800.0,91.6407,91.6588,91.4592,91.5046,1800.0
2016-04-08 12:10:00,100.86,100.87,100.73,100.74,1050.0,91.5227,91.5318,91.4048,91.4138,1050.0
2016-04-08 12:20:00,100.74,100.85,100.71,100.71,2623.0,91.4138,91.5137,91.3866,91.3866,2623.0
2016-04-08 12:30:00,100.65,100.78,100.59,100.78,3865.0,91.3322,91.4501,91.2777,91.4501,3865.0
2016-04-08 12:40:00,100.82,100.88,100.82,100.86,1600.0,91.4864,91.5409,91.4864,91.5227,1600.0
2016-04-08 12:50:00,100.87,100.95,100.86,100.95,400.0,91.5318,91.6044,91.5227,91.6044,400.0
2016-04-08 13:00:00,100.8,100.85,100.8,100.83,4087.0,91.4683,91.5137,91.4683,91.4955,4087.0
2016-04-08 13:10:00,100.8,100.84,100.77,100.82,1872.0,91.4683,91.5046,91.4411,91.4864,1872.0
2016-04-08 13:20:00,100.77,100.8,100.68,100.69,6424.0,91.4411,91.4683,91.3594,91.3685,6424.0
2016-04-08 13:30:00,100.71,100.78,100.69,100.77,10859.0,91.3866,91.4501,91.3685,91.4411,10859.0
2016-04-08 13:40:00,100.78,100.84,100.77,100.77,2150.0,91.4501,91.5046,91.4411,91.4411,2150.0
2016-04-08 13:50:00,100.75,100.92,100.7,100.83,2500.0,91.4229,91.5772,91.3775,91.4955,2500.0
2016-04-08 14:00:00,100.93,100.93,100.76,100.84,3064.0,91.5862,91.5862,91.432,91.5046,3064.0
2016-04-08 14:10:00,100.85,100.93,100.85,100.91,1500.0,91.5137,91.5862,91.5137,91.5681,1500.0
2016-04-08 14:20:00,100.89,100.89,100.79,100.83,2946.0,91.55,91.55,91.4592,91.4955,2946.0
2016-04-08 14:30:00,100.84,100.84,100.75,100.75,7035.0,91.5046,91.5046,91.4229,91.4229,7035.0
2016-04-08 14:40:00,100.76,100.8,100.69,100.69,3835.0,91.432,91.4683,91.3685,91.3685,3835.0
2016-04-08 14:50:00,100.68,100.68,100.54,100.54,3200.0,91.3594,91.3594,91.2324,91.2324,3200.0
2016-04-08 15:00:00,100.61,100.61,100.46,100.46,1085.0,91.2959,91.2959,91.1598,91.1598,1085.0
2016-04-08 15:10:00,100.49,100.55,100.48,100.48,1500.0,91.187,91.2414,91.1779,91.1779,1500.0
2016-04-08 15:20:00,100.54,100.57,100.52,100.57,2250.0,91.2324,91.2596,91.2142,91.2596,2250.0
2016-04-08 15:30:00,100.51,100.52,100.38,100.48,1697.0,91.2051,91.2142,91.0872,91.1779,1697.0
2016-04-08 15:40:00,100.56,100.59,100.48,100.55,3900.0,91.2505,91.2777,91.1779,91.2414,3900.0
2016-04-08 15:50:00,100.57,100.68,100.47,100.68,12221.0,91.2596,91.3594,91.1688,91.3594,12221.0
2016-04-11 09:30:00,100.85,101.07,100.7,100.96,24584.0,91.5137,91.7133,91.3775,91.6135,24584.0
2016-04-11 09:40:00,101.02,101.11,100.99,101.06,6912.0,91.6679,91.7496,91.6407,91.7042,6912.0
2016-04-11 09:50:00,101.04,101.36,101.04,101.36,1750.0,91.6861,91.9764,91.6861,91.9764,1750.0
2016-04-11 10:00:00,101.36,101.54,101.3,101.49,3275.0,91.9764,92.1398,91.922,92.0944,3275.0
2016-04-11 10:10:00,101.46,101.51,101.42,101.46,10295.0,92.0672,92.1126,92.0309,92.0672,10295.0
2016-04-11 10:20:00,101.44,101.51,101.44,101.51,2400.0,92.049,92.1126,92.049,92.1126,2400.0
2016-04-11 10:30:00,101.49,101.56,101.36,101.39,3412.0,92.0944,92.1579,91.9764,92.0037,3412.0
2016-04-11 10:40:00,101.32,101.32,101.07,101.11,6181.0,91.9401,91.9401,91.7133,91.7496,6181.0
2016-04-11 10:50:00,101.12,101.21,101.06,101.1,6245.0,91.7587,91.8403,91.7042,91.7405,6245.0
2016-04-11 11:00:00,101.1,101.23,101.03,101.17,6362.0,91.7405,91.8585,91.677,91.804,6362.0
2016-04-11 11:10:00,101.18,101.21,101.07,101.16,6432.0,91.8131,91.8403,91.7133,91.795,6432.0
2016-04-11 11:20:00,101.19,101.23,101.06,101.1,3805.0,91.8222,91.8585,91.7042,91.7405,3805.0
2016-04-11 11:30:00,101.11,101.16,100.87,100.87,8542.0,91.7496,91.795,91.5318,91.5318,8542.0
2016-04-11 11:40:00,100.86,100.88,100.86,100.88,400.0,91.5227,91.5409,91.5227,91.5409,400.0
2016-04-11 11:50:00,100.73,100.76,100.65,100.7,3919.0,91.4048,91.432,91.3322,91.3775,3919.0
2016-04-11 12:00:00,100.75,100.75,100.73,100.73,244.0,91.4229,91.4229,91.4048,91.4048,244.0
2016-04-11 12:10:00,100.72,100.82,100.7,100.82,900.0,91.3957,91.4864,91.3775,91.4864,900.0
2016-04-11 12:20:00,100.85,100.86,100.81,100.86,500.0,91.5137,91.5227,91.4774,91.5227,500.0
2016-04-11 12:30:00,100.86,100.86,100.7,100.73,645.0,91.5227,91.5227,91.3775,91.4048,645.0
2016-04-11 12:40:00,100.67,100.71,100.67,100.7,300.0,91.3503,91.3866,91.3503,91.3775,300.0
2016-04-11 12:50:00,100.84,100.88,100.84,100.88,500.0,91.5046,91.5409,91.5046,91.5409,500.0
2016-04-11 13:00:00,100.91,100.96,100.89,100.89,500.0,91.5681,91.6135,91.55,91.55,500.0
2016-04-11 13:10:00,100.9,100.96,100.9,100.93,700.0,91.559,91.6135,91.559,91.5862,700.0
2016-04-11 13:20:00,100.97,100.97,100.88,100.88,500.0,91.6225,91.6225,91.5409,91.5409,500.0
2016-04-11 13:30:00,100.77,100.8,100.77,100.8,500.0,91.4411,91.4683,91.4411,91.4683,500.0
2016-04-11 13:40:00,100.66,100.71,100.66,100.7,400.0,91.3412,91.3866,91.3412,91.3775,400.0
2016-04-11 13:50:00,100.72,100.73,100.72,100.73,300.0,91.3957,91.4048,91.3957,91.4048,300.0
2016-04-11 14:00:00,100.75,100.78,100.63,100.63,1551.0,91.4229,91.4501,91.314,91.314,1551.0
2016-04-11 14:10:00,100.7,100.74,100.63,100.74,1038.0,91.3775,91.4138,91.314,91.4138,1038.0
2016-04-11 14:20:00,100.78,100.81,100.69,100.71,3524.0,91.4501,91.4774,91.3685,91.3866,3524.0
2016-04-11 14:30:00,100.69,100.82,100.65,100.82,5379.0,91.3685,91.4864,91.3322,91.4864,5379.0
2016-04-11 14:40:00,100.79,100.89,100.79,100.89,2300.0,91.4592,91.55,91.4592,91.55,2300.0
2016-04-11 14:50:00,100.88,100.94,100.83,100.89,1900.0,91.5409,91.5953,91.4955,91.55,1900.0
2016-04-11 15:00:00,100.85,100.86,100.67,100.7,3850.0,91.5137,91.5227,91.3503,91.3775,3850.0
2016-04-11 15:10:00,100.66,100.74,100.6,100.63,4100.0,91.3412,91.4138,91.2868,91.314,4100.0
2016-04-11 15:20:00,100.63,100.68,100.45,100.5,9364.0,91.314,91.3594,91.1507,91.1961,9364.0
2016-04-11 15:30:00,100.52,100.57,100.44,100.45,4400.0,91.2142,91.2596,91.1416,91.1507,4400.0
2016-04-11 15:40:00,100.36,100.38,100.26,100.37,2025.0,91.069,91.0872,90.9783,91.0781,2025.0
2016-04-11 15:50:00,100.32,100.32,100.14,100.17,12037.0,91.0327,91.0327,90.8694,90.8966,12037.0
2016-04-12 09:30:00,100.67,100.84,100.41,100.41,24051.0,91.3503,91.5046,91.1144,91.1144,24051.0
2016-04-12 09:40:00,100.43,100.49,100.27,100.38,7412.0,91.1325,91.187,90.9873,91.0872,7412.0
2016-04-12 09:50:00,100.41,100.43,100.11,100.14,9707.0,91.1144,91.1325,90.8422,90.8694,9707.0
2016-04-12 10:00:00,100.14,100.16,99.86,99.88,2694.0,90.8694,90.8875,90.6153,90.6335,2694.0
2016-04-12 10:10:00,99.88,100.0,99.7,99.82,9016.0,90.6335,90.7423,90.4701,90.579,9016.0
2016-04-12 10:20:00,99.82,99.86,99.72,99.84,3031.0,90.579,90.6153,90.4883,90.5972,3031.0
2016-04-12 10:30:00,99.97,100.09,99.77,99.9,10832.0,90.7151,90.824,90.5336,90.6516,10832.0
2016-04-12 10:40:00,99.9,100.1,99.88,100.05,13507.0,90.6516,90.8331,90.6335,90.7877,13507.0
2016-04-12 10:50:00,100.11,100.49,100.11,100.42,3780.0,90.8422,91.187,90.8422,91.1235,3780.0
2016-04-12 11:00:00,100.41,100.51,100.21,100.51,10667.0,91.1144,91.2051,90.9329,91.2051,10667.0
2016-04-12 11:10:00,100.53,100.65,100.45,100.63,9179.0,91.2233,91.3322,91.1507,91.314,9179.0
2016-04-12 11:20:00,100.66,100.8,100.59,100.74,2059.0,91.3412,91.4683,91.2777,91.4138,2059.0
2016-04-12 11:30:00,100.65,100.72,100.49,100.69,8966.0,91.3322,91.3957,91.187,91.3685,8966.0
2016-04-12 11:40:00,100.57,100.65,100.53,100.58,1800.0,91.2596,91.3322,91.2233,91.2687,1800.0
2016-04-12 11:50:00,100.61,100.7,100.61,100.61,1500.0,91.2959,91.3775,91.2959,91.2959,1500.0
2016-04-12 12:00:00,100.62,100.62,100.54,100.59,900.0,91.3049,91.3049,91.2324,91.2777,900.0
2016-04-12 12:10:00,100.69,100.93,100.63,100.93,2200.0,91.3685,91.5862,91.314,91.5862,2200.0
2016-04-12 12:20:00,100.84,100.84,100.84,100.84,100.0,91.5046,91.5046,91.5046,91.5046,100.0
2016-04-12 12:30:00,100.84,100.9,100.71,100.89,4995.0,91.5046,91.559,91.3866,91.55,4995.0
2016-04-12 12:40:00,100.89,100.96,100.8,100.8,2300.0,91.55,91.6135,91.4683,91.4683,2300.0
2016-04-12 12:50:00,100.84,100.96,100.83,100.87,2300.0,91.5046,91.6135,91.4955,91.5318,2300.0
2016-04-12 13:00:00,100.8,100.85,100.69,100.73,2300.0,91.4683,91.5137,91.3685,91.4048,2300.0
2016-04-12 13:10:00,100.7,100.81,100.7,100.76,2000.0,91.3775,91.4774,91.3775,91.432,2000.0
2016-04-12 13:20:00,100.69,100.92,100.68,100.9,9800.0,91.3685,91.5772,91.3594,91.559,9800.0
2016-04-12 13:30:00,100.9,100.97,100.83,100.9,5069.0,91.559,91.6225,91.4955,91.559,5069.0
2016-04-12 13:40:00,100.9,100.98,100.87,100.94,4161.0,91.559,91.6316,91.5318,91.5953,4161.0
2016-04-12 13:50:00,100.92,100.94,100.85,100.93,3963.0,91.5772,91.5953,91.5137,91.5862,3963.0
2016-04-12 14:00:00,100.95,101.0,100.87,101.0,3249.0,91.6044,91.6498,91.5318,91.6498,3249.0
2016-04-12 14:10:00,101.06,101.23,101.02,101.18,2300.0,91.7042,91.8585,91.6679,91.8131,2300.0
2016-04-12 14:20:00,101.15,101.15,101.0,101.1,15622.0,91.7859,91.7859,91.6498,91.7405,15622.0
2016-04-12 14:30:00,101.08,101.08,101.01,101.02,7082.0,91.7224,91.7224,91.6588,91.6679,7082.0
2016-04-12 14:40:00,101.02,101.07,100.88,100.9,8900.0,91.6679,91.7133,91.5409,91.559,8900.0
2016-04-12 14:50:00,100.85,100.92,100.76,100.8,6085.0,91.5137,91.5772,91.432,91.4683,6085.0
2016-04-12 15:00:00,100.78,100.93,100.76,100.88,5345.0,91.4501,91.5862,91.432,91.5409,5345.0
2016-04-12 15:10:00,100.9,100.93,100.83,100.87,5695.0,91.559,91.5862,91.4955,91.5318,5695.0
2016-04-12 15:20:00,100.82,100.85,100.67,100.76,4841.0,91.4864,91.5137,91.3503,91.432,4841.0
2016-04-12 15:30:00,100.75,100.82,100.74,100.75,2998.0,91.4229,91.4864,91.4138,91.4229,2998.0
2016-04-12 15:40:00,100.76,100.78,100.68,100.73,4019.0,91.432,91.4501,91.3594,91.4048,4019.0
2016-04-12 15:50:00,100.73,100.85,100.68,100.85,13671.0,91.4048,91.5137,91.3594,91.5137,13671.0
2016-04-13 09:30:00,101.59,101.81,101.55,101.67,18396.0,92.1851,92.3848,92.1489,92.2577,18396.0
2016-04-13 09:40:00,101.66,101.91,101.61,101.7,15940.0,92.2487,92.4755,92.2033,92.285,15940.0
2016-04-13 09:50:00,101.73,101.87,101.73,101.73,4836.0,92.3122,92.4392,92.3122,92.3122,4836.0
2016-04-13 10:00:00,101.71,101.71,101.42,101.55,59101.0,92.294,92.294,92.0309,92.1489,59101.0
2016-04-13 10:10:00,101.57,101.77,101.57,101.68,5140.0,92.167,92.3485,92.167,92.2668,5140.0
2016-04-13 10:20:00,101.68,101.77,101.59,101.75,6600.0,92.2668,92.3485,92.1851,92.3303,6600.0
2016-04-13 10:30:00,101.76,101.8,101.41,101.41,7458.0,92.3394,92.3757,92.0218,92.0218,7458.0
2016-04-13 10:40:00,101.42,101.61,101.41,101.59,2980.0,92.0309,92.2033,92.0218,92.1851,2980.0
2016-04-13 10:50:00,101.54,101.61,101.4,101.4,2600.0,92.1398,92.2033,92.0127,92.0127,2600.0
2016-04-13 11:00:00,101.37,101.54,101.32,101.51,5300.0,91.9855,92.1398,91.9401,92.1126,5300.0
2016-04-13 11:10:00,101.52,101.53,101.28,101.48,13935.0,92.1216,92.1307,91.9038,92.0853,13935.0
2016-04-13 11:20:00,101.48,101.76,101.48,101.76,5515.0,92.0853,92.3394,92.0853,92.3394,5515.0
2016-04-13 11:30:00,101.77,101.92,101.76,101.87,19298.0,92.3485,92.4846,92.3394,92.4392,19298.0
2016-04-13 11:40:00,101.92,101.92,101.68,101.68,2200.0,92.4846,92.4846,92.2668,92.2668,2200.0
2016-04-13 11:50:00,101.67,101.71,101.55,101.56,2200.0,92.2577,92.294,92.1489,92.1579,2200.0
2016-04-13 12:00:00,101.53,101.53,101.37,101.46,3002.0,92.1307,92.1307,91.9855,92.0672,3002.0
2016-04-13 12:10:00,101.57,101.57,101.47,101.47,700.0,92.167,92.167,92.0763,92.0763,700.0
2016-04-13 12:20:00,101.4,101.59,101.35,101.57,4100.0,92.0127,92.1851,91.9674,92.167,4100.0
2016-04-13 12:30:00,101.56,101.58,101.38,101.57,5600.0,92.1579,92.1761,91.9946,92.167,5600.0
2016-04-13 12:40:00,101.56,101.75,101.56,101.65,8000.0,92.1579,92.3303,92.1579,92.2396,8000.0
2016-04-13 12:50:00,101.69,101.7,101.52,101.56,7022.0,92.2759,92.285,92.1216,92.1579,7022.0
2016-04-13 13:00:00,101.57,101.62,101.53,101.55,3200.0,92.167,92.2124,92.1307,92.1489,3200.0
2016-04-13 13:10:00,101.56,101.63,101.5,101.52,6150.0,92.1579,92.2214,92.1035,92.1216,6150.0
2016-04-13 13:20:00,101.54,101.61,101.5,101.61,1900.0,92.1398,92.2033,92.1035,92.2033,1900.0
2016-04-13 13:30:00,101.56,101.61,101.5,101.55,4000.0,92.1579,92.2033,92.1035,92.1489,4000.0
2016-04-13 13:40:00,101.57,101.57,101.52,101.53,1588.0,92.167,92.167,92.1216,92.1307,1588.0
2016-04-13 13:50:00,101.57,101.59,101.53,101.58,3950.0,92.167,92.1851,92.1307,92.1761,3950.0
2016-04-13 14:00:00,101.72,101.78,101.56,101.77,11398.0,92.3031,92.3576,92.1579,92.3485,11398.0
2016-04-13 14:10:00,101.78,101.78,101.62,101.71,3724.0,92.3576,92.3576,92.2124,92.294,3724.0
2016-04-13 14:20:00,101.73,101.78,101.69,101.7,5466.0,92.3122,92.3576,92.2759,92.285,5466.0
2016-04-13 14:30:00,101.72,101.78,101.72,101.77,1600.0,92.3031,92.3576,92.3031,92.3485,1600.0
2016-04-13 14:40:00,101.76,101.85,101.76,101.79,5044.0,92.3394,92.4211,92.3394,92.3666,5044.0
2016-04-13 14:50:00,101.8,101.83,101.75,101.78,2900.0,92.3757,92.4029,92.3303,92.3576,2900.0
2016-04-13 15:00:00,101.77,101.87,101.74,101.86,2943.0,92.3485,92.4392,92.3213,92.4302,2943.0
2016-04-13 15:10:00,101.85,101.88,101.8,101.87,1700.0,92.4211,92.4483,92.3757,92.4392,1700.0
2016-04-13 15:20:00,101.84,101.93,101.84,101.9,3700.0,92.412,92.4937,92.412,92.4664,3700.0
2016-04-13 15:30:00,101.93,102.03,101.93,102.01,4741.0,92.4937,92.5844,92.4937,92.5663,4741.0
2016-04-13 15:40:00,101.99,102.03,101.95,101.98,10670.0,92.5481,92.5844,92.5118,92.539,10670.0
2016-04-13 15:50:00,101.99,102.2,101.97,102.05,22213.0,92.5481,92.7387,92.53,92.6026,22213.0
2016-04-14 09:30:00,100.79,100.8,100.34,100.4,71296.0,91.4592,91.4683,91.0509,91.1053,71296.0
2016-04-14 09:40:00,100.39,100.44,100.26,100.35,29487.0,91.0962,91.1416,90.9783,91.0599,29487.0
2016-04-14 09:50:00,100.31,100.32,100.01,100.03,62981.0,91.0236,91.0327,90.7514,90.7696,62981.0
2016-04-14 10:00:00,100.01,100.03,99.85,100.0,20146.0,90.7514,90.7696,90.6062,90.7423,20146.0
2016-04-14 10:10:00,99.95,100.11,99.87,100.11,13933.0,90.697,90.8422,90.6244,90.8422,13933.0
2016-04-14 10:20:00,100.09,100.29,100.07,100.26,14051.0,90.824,91.0055,90.8059,90.9783,14051.0
2016-04-14 10:30:00,100.28,100.36,100.15,100.15,11181.0,90.9964,91.069,90.8785,90.8785,11181.0
2016-04-14 10:40:00,100.14,100.14,100.03,100.04,9260.0,90.8694,90.8694,90.7696,90.7786,9260.0
2016-04-14 10:50:00,100.07,100.15,100.07,100.11,13058.0,90.8059,90.8785,90.8059,90.8422,13058.0
2016-04-14 11:00:00,100.1,100.16,100.06,100.14,17448.0,90.8331,90.8875,90.7968,90.8694,17448.0
2016-04-14 11:10:00,100.16,100.29,100.04,100.06,9761.0,90.8875,91.0055,90.7786,90.7968,9761.0
2016-04-14 11:20:00,100.03,100.03,99.81,99.91,7799.0,90.7696,90.7696,90.5699,90.6607,7799.0
2016-04-14 11:30:00,99.9,100.09,99.77,99.92,22669.0,90.6516,90.824,90.5336,90.6698,22669.0
2016-04-14 11:40:00,99.89,100.1,99.88,100.1,2791.0,90.6425,90.8331,90.6335,90.8331,2791.0
2016-04-14 11:50:00,100.11,100.18,100.11,100.13,1999.0,90.8422,90.9057,90.8422,90.8603,1999.0
2016-04-14 12:00:00,100.17,100.23,100.16,100.16,2500.0,90.8966,90.9511,90.8875,90.8875,2500.0
2016-04-14 12:10:00,100.23,100.41,100.23,100.41,4349.0,90.9511,91.1144,90.9511,91.1144,4349.0
2016-04-14 12:20:00,100.37,100.41,100.36,100.37,1800.0,91.0781,91.1144,91.069,91.0781,1800.0
2016-04-14 12:30:00,100.38,100.46,100.36,100.38,3775.0,91.0872,91.1598,91.069,91.0872,3775.0
2016-04-14 12:40:00,100.42,100.57,100.42,100.5,4713.0,91.1235,91.2596,91.1235,91.1961,4713.0
2016-04-14 12:50:00,100.51,100.58,100.48,100.51,3522.0,91.2051,91.2687,91.1779,91.2051,3522.0
2016-04-14 13:00:00,100.55,100.64,100.52,100.59,2150.0,91.2414,91.3231,91.2142,91.2777,2150.0
2016-04-14 13:10:00,100.63,100.7,100.62,100.66,4505.0,91.314,91.3775,91.3049,91.3412,4505.0
2016-04-14 13:20:00,100.65,100.7,100.62,100.66,3800.0,91.3322,91.3775,91.3049,91.3412,3800.0
2016-04-14 13:30:00,100.64,100.68,100.59,100.63,8954.0,91.3231,91.3594,91.2777,91.314,8954.0
2016-04-14 13:40:00,100.62,100.65,100.61,100.62,2500.0,91.3049,91.3322,91.2959,91.3049,2500.0
2016-04-14 13:50:00,100.6,100.63,100.56,100.59,2500.0,91.2868,91.314,91.2505,91.2777,2500.0
2016-04-14 14:00:00,100.64,100.67,100.55,100.66,6548.0,91.3231,91.3503,91.2414,91.3412,6548.0
2016-04-14 14:10:00,100.64,100.65,100.55,100.64,7300.0,91.3231,91.3322,91.2414,91.3231,7300.0
2016-04-14 14:20:00,100.63,100.64,100.48,100.48,4481.0,91.314,91.3231,91.1779,91.1779,4481.0
2016-04-14 14:30:00,100.44,100.49,100.38,100.49,6271.0,91.1416,91.187,91.0872,91.187,6271.0
2016-04-14 14:40:00,100.48,100.48,100.38,100.38,3300.0,91.1779,91.1779,91.0872,91.0872,3300.0
2016-04-14 14:50:00,100.38,100.56,100.37,100.51,11113.0,91.0872,91.2505,91.0781,91.2051,11113.0
2016-04-14 15:00:00,100.51,100.51,100.4,100.43,7497.0,91.2051,91.2051,91.1053,91.1325,7497.0
2016-04-14 15:10:00,100.45,100.5,100.31,100.47,9993.0,91.1507,91.1961,91.0236,91.1688,9993.0
2016-04-14 15:20:00,100.47,100.51,100.41,100.45,10100.0,91.1688,91.2051,91.1144,91.1507,10100.0
2016-04-14 15:30:00,100.44,100.58,100.42,100.54,4997.0,91.1416,91.2687,91.1235,91.2324,4997.0
2016-04-14 15:40:00,100.54,100.55,100.41,100.48,10509.0,91.2324,91.2414,91.1144,91.1779,10509.0
2016-04-14 15:50:00,100.44,100.46,100.25,100.37,20088.0,91.1416,91.1598,90.9692,91.0781,20088.0
2016-04-15 09:30:00,99.87,99.95,99.7,99.86,53962.0,90.6244,90.697,90.4701,90.6153,53962.0
2016-04-15 09:40:00,99.84,100.05,99.76,100.05,25244.0,90.5972,90.7877,90.5246,90.7877,25244.0
2016-04-15 09:50:00,100.05,100.41,100.05,100.41,14314.0,90.7877,91.1144,90.7877,91.1144,14314.0
2016-04-15 10:00:00,100.41,100.44,100.14,100.17,14032.0,91.1144,91.1416,90.8694,90.8966,14032.0
2016-04-15 10:10:00,100.17,100.26,100.1,100.17,27433.0,90.8966,90.9783,90.8331,90.8966,27433.0
2016-04-15 10:20:00,100.16,100.34,100.16,100.3,11916.0,90.8875,91.0509,90.8875,91.0146,11916.0
2016-04-15 10:30:00,100.3,100.51,100.3,100.42,6599.0,91.0146,91.2051,91.0146,91.1235,6599.0
2016-04-15 10:40:00,100.43,100.52,100.4,100.5,5750.0,91.1325,91.2142,91.1053,91.1961,5750.0
2016-04-15 10:50:00,100.49,100.49,100.33,100.38,5691.0,91.187,91.187,91.0418,91.0872,5691.0
2016-04-15 11:00:00,100.36,100.41,100.28,100.34,7300.0,91.069,91.1144,90.9964,91.0509,7300.0
2016-04-15 11:10:00,100.27,100.36,100.22,100.24,5551.0,90.9873,91.069,90.942,90.9601,5551.0
2016-04-15 11:20:00,100.25,100.28,100.13,100.21,13470.0,90.9692,90.9964,90.8603,90.9329,13470.0
2016-04-15 11:30:00,100.25,100.33,100.17,100.2,4700.0,90.9692,91.0418,90.8966,90.9238,4700.0
2016-04-15 11:40:00,100.17,100.17,100.06,100.06,3400.0,90.8966,90.8966,90.7968,90.7968,3400.0
2016-04-15 11:50:00,100.05,100.08,99.96,99.96,11338.0,90.7877,90.8149,90.706,90.706,11338.0
2016-04-15 12:00:00,99.99,100.03,99.95,99.99,5002.0,90.7333,90.7696,90.697,90.7333,5002.0
2016-04-15 12:10:00,100.02,100.02,99.91,99.98,7370.0,90.7605,90.7605,90.6607,90.7242,7370.0
2016-04-15 12:20:00,99.99,100.04,99.97,100.03,3500.0,90.7333,90.7786,90.7151,90.7696,3500.0
2016-04-15 12:30:00,100.01,100.03,99.99,100.0,7174.0,90.7514,90.7696,90.7333,90.7423,7174.0
2016-04-15 12:40:00,100.01,100.02,99.96,100.01,1830.0,90.7514,90.7605,90.706,90.7514,1830.0
2016-04-15 12:50:00,99.94,99.96,99.85,99.85,2500.0,90.6879,90.706,90.6062,90.6062,2500.0
2016-04-15 13:00:00,99.84,99.85,99.77,99.79,6565.0,90.5972,90.6062,90.5336,90.5518,6565.0
2016-04-15 13:10:00,99.78,99.84,99.73,99.73,3221.0,90.5427,90.5972,90.4973,90.4973,3221.0
2016-04-15 13:20:00,99.72,99.79,99.65,99.67,8968.0,90.4883,90.5518,90.4247,90.4429,8968.0
2016-04-15 13:30:00,99.68,99.73,99.58,99.61,8857.0,90.452,90.4973,90.3612,90.3884,8857.0
2016-04-15 13:40:00,99.63,99.72,99.61,99.72,8150.0,90.4066,90.4883,90.3884,90.4883,8150.0
2016-04-15 13:50:00,99.73,99.73,99.62,99.62,3800.0,90.4973,90.4973,90.3975,90.3975,3800.0
2016-04-15 14:00:00,99.61,99.64,99.54,99.56,7929.0,90.3884,90.4157,90.3249,90.3431,7929.0
2016-04-15 14:10:00,99.56,99.59,99.44,99.48,14225.0,90.3431,90.3703,90.2342,90.2705,14225.0
2016-04-15 14:20:00,99.45,99.55,99.44,99.55,10096.0,90.2433,90.334,90.2342,90.334,10096.0
2016-04-15 14:30:00,99.58,99.65,99.51,99.51,6544.0,90.3612,90.4247,90.2977,90.2977,6544.0
2016-04-15 14:40:00,99.55,99.58,99.47,99.55,10700.0,90.334,90.3612,90.2614,90.334,10700.0
2016-04-15 14:50:00,99.56,99.6,99.5,99.59,6451.0,90.3431,90.3794,90.2886,90.3703,6451.0
2016-04-15 15:00:00,99.6,99.6,99.51,99.56,9909.0,90.3794,90.3794,90.2977,90.3431,9909.0
2016-04-15 15:10:00,99.56,99.6,99.5,99.52,10550.0,90.3431,90.3794,90.2886,90.3068,10550.0
2016-04-15 15:20:00,99.5,99.61,99.41,99.57,28069.0,90.2886,90.3884,90.207,90.3522,28069.0
2016-04-15 15:30:00,99.57,99.63,99.47,99.47,16440.0,90.3522,90.4066,90.2614,90.2614,16440.0
2016-04-15 15:40:00,99.47,99.51,99.31,99.34,21588.0,90.2614,90.2977,90.1162,90.1434,21588.0
2016-04-15 15:50:00,99.33,99.58,99.33,99.55,39038.0,90.1344,90.3612,90.1344,90.334,39038.0
2016-04-18 09:30:00,98.86,99.05,98.79,99.03,28196.0,89.7079,89.8803,89.6444,89.8621,28196.0
2016-04-18 09:40:00,99.04,99.22,99.04,99.2,8639.0,89.8712,90.0346,89.8712,90.0164,8639.0
2016-04-18 09:50:00,99.22,99.62,99.18,99.6,10982.0,90.0346,90.3975,89.9983,90.3794,10982.0
2016-04-18 10:00:00,99.63,99.83,99.54,99.65,7172.0,90.4066,90.5881,90.3249,90.4247,7172.0
2016-04-18 10:10:00,99.67,99.83,99.6,99.77,7400.0,90.4429,90.5881,90.3794,90.5336,7400.0
2016-04-18 10:20:00,99.75,99.92,99.73,99.83,6319.0,90.5155,90.6698,90.4973,90.5881,6319.0
2016-04-18 10:30:00,99.86,99.97,99.86,99.9,4354.0,90.6153,90.7151,90.6153,90.6516,4354.0
2016-04-18 10:40:00,99.93,100.0,99.86,99.86,5100.0,90.6788,90.7423,90.6153,90.6153,5100.0
2016-04-18 10:50:00,99.83,100.04,99.83,99.91,8283.0,90.5881,90.7786,90.5881,90.6607,8283.0
2016-04-18 11:00:00,99.91,99.91,99.69,99.69,7803.0,90.6607,90.6607,90.461,90.461,7803.0
2016-04-18 11:10:00,99.74,99.76,99.58,99.58,2192.0,90.5064,90.5246,90.3612,90.3612,2192.0
2016-04-18 11:20:00,99.63,99.78,99.46,99.47,11009.0,90.4066,90.5427,90.2523,90.2614,11009.0
2016-04-18 11:30:00,99.42,99.43,99.27,99.37,4301.0,90.216,90.2251,90.0799,90.1707,4301.0
2016-04-18 11:40:00,99.37,99.37,99.2,99.2,1700.0,90.1707,90.1707,90.0164,90.0164,1700.0
2016-04-18 11:50:00,99.15,99.19,99.11,99.14,2881.0,89.971,90.0073,89.9347,89.962,2881.0
2016-04-18 12:00:00,99.17,99.39,99.17,99.29,1954.0,89.9892,90.1888,89.9892,90.0981,1954.0
2016-04-18 12:10:00,99.27,99.32,99.24,99.28,3700.0,90.0799,90.1253,90.0527,90.089,3700.0
2016-04-18 12:20:00,99.3,99.34,99.3,99.34,800.0,90.1071,90.1434,90.1071,90.1434,800.0
2016-04-18 12:30:00,99.43,99.53,99.39,99.43,1300.0,90.2251,90.3159,90.1888,90.2251,1300.0
2016-04-18 12:40:00,99.44,99.5,99.44,99.44,720.0,90.2342,90.2886,90.2342,90.2342,720.0
2016-04-18 12:50:00,99.5,99.51,99.44,99.47,2478.0,90.2886,90.2977,90.2342,90.2614,2478.0
2016-04-18 13:00:00,99.51,99.52,99.45,99.47,1840.0,90.2977,90.3068,90.2433,90.2614,1840.0
2016-04-18 13:10:00,99.47,99.49,99.22,99.22,3742.0,90.2614,90.2796,90.0346,90.0346,3742.0
2016-04-18 13:20:00,99.27,99.33,99.18,99.23,19350.0,90.0799,90.1344,89.9983,90.0436,19350.0
2016-04-18 13:30:00,99.22,99.24,99.18,99.22,3200.0,90.0346,90.0527,89.9983,90.0346,3200.0
2016-04-18 13:40:00,99.2,99.33,99.2,99.24,1500.0,90.0164,90.1344,90.0164,90.0527,1500.0
2016-04-18 13:50:00,99.25,99.25,99.18,99.2,4312.0,90.0618,90.0618,89.9983,90.0164,4312.0
2016-04-18 14:00:00,99.26,99.26,99.17,99.23,1350.0,90.0709,90.0709,89.9892,90.0436,1350.0
2016-04-18 14:10:00,99.23,99.24,99.21,99.21,2700.0,90.0436,90.0527,90.0255,90.0255,2700.0
2016-04-18 14:20:00,99.23,99.3,99.19,99.19,3428.0,90.0436,90.1071,90.0073,90.0073,3428.0
2016-04-18 14:30:00,99.2,99.29,99.17,99.2,15006.0,90.0164,90.0981,89.9892,90.0164,15006.0
2016-04-18 14:40:00,99.22,99.31,99.22,99.23,4100.0,90.0346,90.1162,90.0346,90.0436,4100.0
2016-04-18 14:50:00,99.25,99.34,99.2,99.27,10887.0,90.0618,90.1434,90.0164,90.0799,10887.0
2016-04-18 15:00:00,99.27,99.32,99.2,99.28,12100.0,90.0799,90.1253,90.0164,90.089,12100.0
2016-04-18 15:10:00,99.29,99.31,99.15,99.24,8573.0,90.0981,90.1162,89.971,90.0527,8573.0
2016-04-18 15:20:00,99.28,99.29,99.13,99.14,22783.0,90.089,90.0981,89.9529,89.962,22783.0
2016-04-18 15:30:00,99.13,99.24,99.12,99.22,6100.0,89.9529,90.0527,89.9438,90.0346,6100.0
2016-04-18 15:40:00,99.2,99.31,99.16,99.16,18400.0,90.0164,90.1162,89.9801,89.9801,18400.0
2016-04-18 15:50:00,99.16,99.27,99.16,99.23,22584.0,89.9801,90.0799,89.9801,90.0436,22584.0
2016-04-19 09:30:00,100.24,100.26,99.96,100.08,77290.0,90.9601,90.9783,90.706,90.8149,77290.0
2016-04-19 09:40:00,100.07,100.21,99.93,100.12,33915.0,90.8059,90.9329,90.6788,90.8512,33915.0
2016-04-19 09:50:00,100.1,100.18,100.03,100.1,24250.0,90.8331,90.9057,90.7696,90.8331,24250.0
2016-04-19 10:00:00,100.1,100.24,100.08,100.15,42029.0,90.8331,90.9601,90.8149,90.8785,42029.0
2016-04-19 10:10:00,100.14,100.28,100.14,100.18,12475.0,90.8694,90.9964,90.8694,90.9057,12475.0
2016-04-19 10:20:00,100.19,100.31,100.16,100.3,13022.0,90.9148,91.0236,90.8875,91.0146,13022.0
2016-04-19 10:30:00,100.29,100.4,100.22,100.37,20255.0,91.0055,91.1053,90.942,91.0781,20255.0
2016-04-19 10:40:00,100.4,100.49,100.38,100.4,32545.0,91.1053,91.187,91.0872,91.1053,32545.0
2016-04-19 10:50:00,100.39,100.65,100.39,100.64,10285.0,91.0962,91.3322,91.0962,91.3231,10285.0
2016-04-19 11:00:00,100.62,100.74,100.58,100.65,10099.0,91.3049,91.4138,91.2687,91.3322,10099.0
2016-04-19 11:10:00,100.66,100.69,100.59,100.69,9940.0,91.3412,91.3685,91.2777,91.3685,9940.0
2016-04-19 11:20:00,100.71,100.71,100.43,100.47,17160.0,91.3866,91.3866,91.1325,91.1688,17160.0
2016-04-19 11:30:00,100.47,100.53,100.28,100.53,23534.0,91.1688,91.2233,90.9964,91.2233,23534.0
2016-04-19 11:40:00,100.56,100.65,100.53,100.53,21035.0,91.2505,91.3322,91.2233,91.2233,21035.0
2016-04-19 11:50:00,100.48,100.51,99.99,100.0,8171.0,91.1779,91.2051,90.7333,90.7423,8171.0
2016-04-19 12:00:00,99.99,99.99,99.76,99.84,11300.0,90.7333,90.7333,90.5246,90.5972,11300.0
2016-04-19 12:10:00,99.83,99.83,99.63,99.65,10600.0,90.5881,90.5881,90.4066,90.4247,10600.0
2016-04-19 12:20:00,99.69,99.71,99.6,99.67,6200.0,90.461,90.4792,90.3794,90.4429,6200.0
2016-04-19 12:30:00,99.71,99.71,99.53,99.58,9400.0,90.4792,90.4792,90.3159,90.3612,9400.0
2016-04-19 12:40:00,99.58,99.58,99.44,99.45,7013.0,90.3612,90.3612,90.2342,90.2433,7013.0
2016-04-19 12:50:00,99.44,99.77,99.42,99.77,19553.0,90.2342,90.5336,90.216,90.5336,19553.0
2016-04-19 13:00:00,99.77,99.98,99.75,99.85,6300.0,90.5336,90.7242,90.5155,90.6062,6300.0
2016-04-19 13:10:00,99.88,99.98,99.77,99.79,10600.0,90.6335,90.7242,90.5336,90.5518,10600.0
2016-04-19 13:20:00,99.77,99.9,99.77,99.78,7944.0,90.5336,90.6516,90.5336,90.5427,7944.0
2016-04-19 13:30:00,99.81,99.89,99.48,99.52,17133.0,90.5699,90.6425,90.2705,90.3068,17133.0
2016-04-19 13:40:00,99.49,99.68,99.49,99.68,16279.0,90.2796,90.452,90.2796,90.452,16279.0
2016-04-19 13:50:00,99.7,99.76,99.68,99.7,6495.0,90.4701,90.5246,90.452,90.4701,6495.0
2016-04-19 14:00:00,99.73,99.8,99.6,99.62,18077.0,90.4973,90.5609,90.3794,90.3975,18077.0
2016-04-19 14:10:00,99.62,99.79,99.62,99.78,18052.0,90.3975,90.5518,90.3975,90.5427,18052.0
2016-04-19 14:20:00,99.77,99.8,99.54,99.56,11180.0,90.5336,90.5609,90.3249,90.3431,11180.0
2016-04-19 14:30:00,99.55,99.67,99.54,99.6,21704.0,90.334,90.4429,90.3249,90.3794,21704.0
2016-04-19 14:40:00,99.59,99.63,99.54,99.63,6000.0,90.3703,90.4066,90.3249,90.4066,6000.0
2016-04-19 14:50:00,99.65,99.65,99.48,99.5,10098.0,90.4247,90.4247,90.2705,90.2886,10098.0
2016-04-19 15:00:00,99.49,99.64,99.35,99.6,20997.0,90.2796,90.4157,90.1525,90.3794,20997.0
2016-04-19 15:10:00,99.59,99.83,99.58,99.71,10564.0,90.3703,90.5881,90.3612,90.4792,10564.0
2016-04-19 15:20:00,99.72,99.89,99.67,99.84,20444.0,90.4883,90.6425,90.4429,90.5972,20444.0
2016-04-19 15:30:00,99.84,99.91,99.69,99.83,29916.0,90.5972,90.6607,90.461,90.5881,29916.0
2016-04-19 15:40:00,99.81,99.91,99.64,99.91,41810.0,90.5699,90.6607,90.4157,90.6607,41810.0
2016-04-19 15:50:00,99.89,99.9,99.72,99.75,32833.0,90.6425,90.6516,90.4883,90.5155,32833.0
2016-04-20 09:30:00,99.01,99.56,97.52,97.59,98690.0,89.844,90.3431,88.4919,88.5555,98690.0
2016-04-20 09:40:00,97.6,97.61,95.9,96.38,127891.0,88.5645,88.5736,87.0219,87.4575,127891.0
2016-04-20 09:50:00,96.39,97.46,96.26,97.34,67039.0,87.4665,88.4375,87.3486,88.3286,67039.0
2016-04-20 10:00:00,97.44,97.52,96.99,97.25,56119.0,88.4193,88.4919,88.011,88.2469,56119.0
2016-04-20 10:10:00,97.2,97.23,96.33,96.61,56789.0,88.2016,88.2288,87.4121,87.6662,56789.0
2016-04-20 10:20:00,96.61,96.92,96.32,96.7,24735.0,87.6662,87.9475,87.403,87.7478,24735.0
2016-04-20 10:30:00,96.71,96.79,96.29,96.56,42765.0,87.7569,87.8295,87.3758,87.6208,42765.0
2016-04-20 10:40:00,96.58,96.77,96.36,96.44,23470.0,87.639,87.8114,87.4393,87.5119,23470.0
2016-04-20 10:50:00,96.43,96.49,96.23,96.23,31628.0,87.5028,87.5573,87.3214,87.3214,31628.0
2016-04-20 11:00:00,96.26,96.38,96.07,96.18,50660.0,87.3486,87.4575,87.1762,87.276,50660.0
2016-04-20 11:10:00,96.14,96.28,95.96,96.15,26963.0,87.2397,87.3667,87.0764,87.2488,26963.0
2016-04-20 11:20:00,96.14,96.3,95.91,95.95,26771.0,87.2397,87.3849,87.031,87.0673,26771.0
2016-04-20 11:30:00,95.96,95.96,95.39,95.43,64201.0,87.0764,87.0764,86.5591,86.5954,64201.0
2016-04-20 11:40:00,95.42,95.57,95.28,95.39,23963.0,86.5863,86.7225,86.4593,86.5591,23963.0
2016-04-20 11:50:00,95.38,95.78,95.37,95.64,28929.0,86.55,86.913,86.541,86.786,28929.0
2016-04-20 12:00:00,95.65,95.69,95.5,95.57,16551.0,86.7951,86.8313,86.6589,86.7225,16551.0
2016-04-20 12:10:00,95.6,95.61,95.32,95.39,22812.0,86.7497,86.7588,86.4956,86.5591,22812.0
2016-04-20 12:20:00,95.38,95.42,95.13,95.24,20384.0,86.55,86.5863,86.3232,86.423,20384.0
2016-04-20 12:30:00,95.3,95.67,95.3,95.49,9619.0,86.4775,86.8132,86.4775,86.6499,9619.0
2016-04-20 12:40:00,95.6,96.05,95.54,96.04,18344.0,86.7497,87.158,86.6952,87.1489,18344.0
2016-04-20 12:50:00,95.98,96.3,95.87,96.1,13475.0,87.0945,87.3849,86.9947,87.2034,13475.0
2016-04-20 13:00:00,96.1,96.26,95.92,96.24,9925.0,87.2034,87.3486,87.0401,87.3304,9925.0
2016-04-20 13:10:00,96.2,96.55,96.2,96.52,25331.0,87.2941,87.6117,87.2941,87.5845,25331.0
2016-04-20 13:20:00,96.52,96.54,96.38,96.45,11546.0,87.5845,87.6027,87.4575,87.521,11546.0
2016-04-20 13:30:00,96.5,96.5,96.26,96.45,13753.0,87.5664,87.5664,87.3486,87.521,13753.0
2016-04-20 13:40:00,96.45,96.54,96.42,96.51,9295.0,87.521,87.6027,87.4938,87.5754,9295.0
2016-04-20 13:50:00,96.52,96.83,96.5,96.82,27919.0,87.5845,87.8658,87.5664,87.8567,27919.0
2016-04-20 14:00:00,96.79,97.0,96.74,96.94,24960.0,87.8295,88.0201,87.7841,87.9656,24960.0
2016-04-20 14:10:00,96.99,97.11,96.93,97.11,8832.0,88.011,88.1199,87.9566,88.1199,8832.0
2016-04-20 14:20:00,97.13,97.27,96.94,96.94,26439.0,88.138,88.2651,87.9656,87.9656,26439.0
2016-04-20 14:30:00,96.99,97.27,96.95,97.19,20298.0,88.011,88.2651,87.9747,88.1925,20298.0
2016-04-20 14:40:00,97.24,97.26,97.1,97.14,16135.0,88.2379,88.256,88.1108,88.1471,16135.0
2016-04-20 14:50:00,97.13,97.23,97.04,97.1,19902.0,88.138,88.2288,88.0564,88.1108,19902.0
2016-04-20 15:00:00,97.1,97.2,97.1,97.18,15587.0,88.1108,88.2016,88.1108,88.1834,15587.0
2016-04-20 15:10:00,97.17,97.19,96.79,96.96,49575.0,88.1743,88.1925,87.8295,87.9838,49575.0
2016-04-20 15:20:00,96.96,97.0,96.78,96.94,37717.0,87.9838,88.0201,87.8204,87.9656,37717.0
2016-04-20 15:30:00,96.95,96.97,96.51,96.65,31428.0,87.9747,87.9929,87.5754,87.7025,31428.0
2016-04-20 15:40:00,96.66,96.66,96.4,96.47,27927.0,87.7116,87.7116,87.4756,87.5391,27927.0
2016-04-20 15:50:00,96.45,96.57,96.36,96.44,50806.0,87.521,87.6299,87.4393,87.5119,50806.0
2016-04-21 09:30:00,97.24,97.24,96.76,97.04,69178.0,88.2379,88.2379,87.8023,88.0564,69178.0
2016-04-21 09:40:00,97.02,97.02,96.37,96.38,20983.0,88.0382,88.0382,87.4484,87.4575,20983.0
2016-04-21 09:50:00,96.39,96.47,96.16,96.25,23904.0,87.4665,87.5391,87.2578,87.3395,23904.0
2016-04-21 10:00:00,96.3,96.42,96.25,96.42,16600.0,87.3849,87.4938,87.3395,87.4938,16600.0
2016-04-21 10:10:00,96.41,96.41,96.01,96.13,19985.0,87.4847,87.4847,87.1217,87.2306,19985.0
2016-04-21 10:20:00,96.14,96.17,96.0,96.03,12287.0,87.2397,87.2669,87.1127,87.1399,12287.0
2016-04-21 10:30:00,96.03,96.51,95.92,96.46,25533.0,87.1399,87.5754,87.0401,87.5301,25533.0
2016-04-21 10:40:00,96.43,96.45,96.1,96.34,34222.0,87.5028,87.521,87.2034,87.4212,34222.0
2016-04-21 10:50:00,96.35,96.36,96.19,96.25,23646.0,87.4302,87.4393,87.2851,87.3395,23646.0
2016-04-21 11:00:00,96.2,96.51,96.16,96.16,31638.0,87.2941,87.5754,87.2578,87.2578,31638.0
2016-04-21 11:10:00,96.16,96.28,96.06,96.1,33215.0,87.2578,87.3667,87.1671,87.2034,33215.0
2016-04-21 11:20:00,96.09,96.19,96.05,96.16,5976.0,87.1943,87.2851,87.158,87.2578,5976.0
2016-04-21 11:30:00,96.16,96.16,95.8,95.8,33103.0,87.2578,87.2578,86.9312,86.9312,33103.0
2016-04-21 11:40:00,95.76,95.76,95.52,95.56,11514.0,86.8949,86.8949,86.6771,86.7134,11514.0
2016-04-21 11:50:00,95.55,95.71,95.51,95.62,6709.0,86.7043,86.8495,86.668,86.7678,6709.0
2016-04-21 12:00:00,95.62,95.83,95.51,95.83,5699.0,86.7678,86.9584,86.668,86.9584,5699.0
2016-04-21 12:10:00,95.78,95.99,95.78,95.99,5385.0,86.913,87.1036,86.913,87.1036,5385.0
2016-04-21 12:20:00,95.92,95.97,95.92,95.96,400.0,87.0401,87.0854,87.0401,87.0764,400.0
2016-04-21 12:30:00,95.92,96.0,95.88,95.88,2000.0,87.0401,87.1127,87.0038,87.0038,2000.0
2016-04-21 12:40:00,95.92,96.0,95.91,96.0,1100.0,87.0401,87.1127,87.031,87.1127,1100.0
2016-04-21 12:50:00,95.91,96.0,95.91,95.98,1300.0,87.031,87.1127,87.031,87.0945,1300.0
2016-04-21 13:00:00,95.93,96.04,95.93,95.99,2590.0,87.0491,87.1489,87.0491,87.1036,2590.0
2016-04-21 13:10:00,95.87,95.98,95.87,95.98,1800.0,86.9947,87.0945,86.9947,87.0945,1800.0
2016-04-21 13:20:00,95.96,96.07,95.95,96.02,3700.0,87.0764,87.1762,87.0673,87.1308,3700.0
2016-04-21 13:30:00,95.96,96.22,95.96,96.12,6900.0,87.0764,87.3123,87.0764,87.2215,6900.0
2016-04-21 13:40:00,96.11,96.2,96.08,96.11,5196.0,87.2125,87.2941,87.1852,87.2125,5196.0
2016-04-21 13:50:00,96.13,96.13,96.04,96.09,2012.0,87.2306,87.2306,87.1489,87.1943,2012.0
2016-04-21 14:00:00,96.1,96.12,96.03,96.09,3000.0,87.2034,87.2215,87.1399,87.1943,3000.0
2016-04-21 14:10:00,96.05,96.15,96.04,96.1,4522.0,87.158,87.2488,87.1489,87.2034,4522.0
2016-04-21 14:20:00,96.1,96.13,96.06,96.13,3400.0,87.2034,87.2306,87.1671,87.2306,3400.0
2016-04-21 14:30:00,96.1,96.1,95.88,95.92,6618.0,87.2034,87.2034,87.0038,87.0401,6618.0
2016-04-21 14:40:00,95.92,95.97,95.85,95.94,12686.0,87.0401,87.0854,86.9765,87.0582,12686.0
2016-04-21 14:50:00,95.98,96.05,95.91,96.03,12254.0,87.0945,87.158,87.031,87.1399,12254.0
2016-04-21 15:00:00,96.08,96.2,96.06,96.13,3098.0,87.1852,87.2941,87.1671,87.2306,3098.0
2016-04-21 15:10:00,96.14,96.14,95.99,95.99,2407.0,87.2397,87.2397,87.1036,87.1036,2407.0
2016-04-21 15:20:00,96.01,96.06,95.96,95.96,2392.0,87.1217,87.1671,87.0764,87.0764,2392.0
2016-04-21 15:30:00,95.96,95.99,95.78,95.81,13928.0,87.0764,87.1036,86.913,86.9402,13928.0
2016-04-21 15:40:00,95.82,95.88,95.8,95.88,12177.0,86.9493,87.0038,86.9312,87.0038,12177.0
2016-04-21 15:50:00,95.85,95.91,95.79,95.83,22027.0,86.9765,87.031,86.9221,86.9584,22027.0
2016-04-22 09:30:00,95.73,96.1,95.68,96.05,25593.0,86.8676,87.2034,86.8223,87.158,25593.0
2016-04-22 09:40:00,96.08,96.21,96.0,96.16,13361.0,87.1852,87.3032,87.1127,87.2578,13361.0
2016-04-22 09:50:00,96.18,96.33,96.14,96.33,11986.0,87.276,87.4121,87.2397,87.4121,11986.0
2016-04-22 10:00:00,96.46,96.47,96.26,96.28,5020.0,87.5301,87.5391,87.3486,87.3667,5020.0
2016-04-22 10:10:00,96.3,96.31,96.19,96.21,5068.0,87.3849,87.394,87.2851,87.3032,5068.0
2016-04-22 10:20:00,96.16,96.26,96.12,96.17,7765.0,87.2578,87.3486,87.2215,87.2669,7765.0
2016-04-22 10:30:00,96.25,96.31,96.06,96.06,4496.0,87.3395,87.394,87.1671,87.1671,4496.0
2016-04-22 10:40:00,96.06,96.06,95.79,95.83,6469.0,87.1671,87.1671,86.9221,86.9584,6469.0
2016-04-22 10:50:00,95.83,95.94,95.76,95.78,4393.0,86.9584,87.0582,86.8949,86.913,4393.0
2016-04-22 11:00:00,95.77,95.9,95.72,95.85,10935.0,86.9039,87.0219,86.8586,86.9765,10935.0
2016-04-22 11:10:00,95.85,95.97,95.78,95.86,10302.0,86.9765,87.0854,86.913,86.9856,10302.0
2016-04-22 11:20:00,95.86,95.87,95.72,95.77,4704.0,86.9856,86.9947,86.8586,86.9039,4704.0
2016-04-22 11:30:00,95.77,95.93,95.76,95.81,8990.0,86.9039,87.0491,86.8949,86.9402,8990.0
2016-04-22 11:40:00,95.79,95.79,95.71,95.74,2732.0,86.9221,86.9221,86.8495,86.8767,2732.0
2016-04-22 11:50:00,95.79,95.79,95.63,95.75,3500.0,86.9221,86.9221,86.7769,86.8858,3500.0
2016-04-22 12:00:00,95.77,95.77,95.59,95.59,1600.0,86.9039,86.9039,86.7406,86.7406,1600.0
2016-04-22 12:10:00,95.7,95.71,95.56,95.56,600.0,86.8404,86.8495,86.7134,86.7134,600.0
2016-04-22 12:20:00,95.56,95.6,95.45,95.45,1300.0,86.7134,86.7497,86.6136,86.6136,1300.0
2016-04-22 12:30:00,95.46,95.51,95.41,95.48,2100.0,86.6226,86.668,86.5773,86.6408,2100.0
2016-04-22 12:40:00,95.49,95.49,95.35,95.35,320.0,86.6499,86.6499,86.5228,86.5228,320.0
2016-04-22 12:50:00,95.37,95.5,95.32,95.48,1330.0,86.541,86.6589,86.4956,86.6408,1330.0
2016-04-22 13:00:00,95.51,95.61,95.51,95.59,600.0,86.668,86.7588,86.668,86.7406,600.0
2016-04-22 13:10:00,95.63,95.64,95.51,95.51,1600.0,86.7769,86.786,86.668,86.668,1600.0
2016-04-22 13:20:00,95.48,95.52,95.43,95.45,1550.0,86.6408,86.6771,86.5954,86.6136,1550.0
2016-04-22 13:30:00,95.47,95.57,95.43,95.54,2528.0,86.6317,86.7225,86.5954,86.6952,2528.0
2016-04-22 13:40:00,95.53,95.73,95.5,95.67,3600.0,86.6862,86.8676,86.6589,86.8132,3600.0
2016-04-22 13:50:00,95.71,95.72,95.62,95.62,2507.0,86.8495,86.8586,86.7678,86.7678,2507.0
2016-04-22 14:00:00,95.58,95.7,95.58,95.6,1200.0,86.7315,86.8404,86.7315,86.7497,1200.0
2016-04-22 14:10:00,95.57,95.65,95.47,95.65,3792.0,86.7225,86.7951,86.6317,86.7951,3792.0
2016-04-22 14:20:00,95.67,95.83,95.67,95.76,2267.0,86.8132,86.9584,86.8132,86.8949,2267.0
2016-04-22 14:30:00,95.8,95.86,95.76,95.81,5800.0,86.9312,86.9856,86.8949,86.9402,5800.0
2016-04-22 14:40:00,95.84,95.88,95.77,95.77,3600.0,86.9675,87.0038,86.9039,86.9039,3600.0
2016-04-22 14:50:00,95.76,95.83,95.76,95.83,7700.0,86.8949,86.9584,86.8949,86.9584,7700.0
2016-04-22 15:00:00,95.79,95.8,95.7,95.8,1400.0,86.9221,86.9312,86.8404,86.9312,1400.0
2016-04-22 15:10:00,95.82,95.89,95.8,95.87,7174.0,86.9493,87.0128,86.9312,86.9947,7174.0
2016-04-22 15:20:00,95.83,95.85,95.73,95.82,9263.0,86.9584,86.9765,86.8676,86.9493,9263.0
2016-04-22 15:30:00,95.81,95.82,95.71,95.71,4956.0,86.9402,86.9493,86.8495,86.8495,4956.0
2016-04-22 15:40:00,95.71,95.81,95.69,95.81,11799.0,86.8495,86.9402,86.8313,86.9402,11799.0
2016-04-22 15:50:00,95.78,95.88,95.74,95.87,17901.0,86.913,87.0038,86.8767,86.9947,17901.0
2016-04-25 09:30:00,96.3,96.44,96.18,96.35,37069.0,87.3849,87.5119,87.276,87.4302,37069.0
2016-04-25 09:40:00,96.32,96.43,96.31,96.4,20061.0,87.403,87.5028,87.394,87.4756,20061.0
2016-04-25 09:50:00,96.28,96.4,96.21,96.32,4392.0,87.3667,87.4756,87.3032,87.403,4392.0
2016-04-25 10:00:00,96.37,96.47,96.16,96.24,6115.0,87.4484,87.5391,87.2578,87.3304,6115.0
2016-04-25 10:10:00,96.23,96.28,96.18,96.21,7823.0,87.3214,87.3667,87.276,87.3032,7823.0
2016-04-25 10:20:00,96.18,96.23,96.14,96.21,5872.0,87.276,87.3214,87.2397,87.3032,5872.0
2016-04-25 10:30:00,96.17,96.3,96.14,96.27,8077.0,87.2669,87.3849,87.2397,87.3577,8077.0
2016-04-25 10:40:00,96.25,96.45,96.24,96.41,4027.0,87.3395,87.521,87.3304,87.4847,4027.0
2016-04-25 10:50:00,96.43,96.46,96.32,96.4,12254.0,87.5028,87.5301,87.403,87.4756,12254.0
2016-04-25 11:00:00,96.43,96.52,96.29,96.29,5216.0,87.5028,87.5845,87.3758,87.3758,5216.0
2016-04-25 11:10:00,96.3,96.46,96.3,96.35,4517.0,87.3849,87.5301,87.3849,87.4302,4517.0
2016-04-25 11:20:00,96.31,96.4,96.28,96.34,4032.0,87.394,87.4756,87.3667,87.4212,4032.0
2016-04-25 11:30:00,96.41,96.43,96.1,96.12,5549.0,87.4847,87.5028,87.2034,87.2215,5549.0
2016-04-25 11:40:00,96.13,96.13,96.04,96.04,400.0,87.2306,87.2306,87.1489,87.1489,400.0
2016-04-25 11:50:00,96.05,96.16,96.05,96.11,1800.0,87.158,87.2578,87.158,87.2125,1800.0
2016-04-25 12:00:00,96.04,96.08,96.02,96.05,1000.0,87.1489,87.1852,87.1308,87.158,1000.0
2016-04-25 12:10:00,95.99,96.04,95.99,96.01,500.0,87.1036,87.1489,87.1036,87.1217,500.0
2016-04-25 12:20:00,96.04,96.09,96.02,96.08,950.0,87.1489,87.1943,87.1308,87.1852,950.0
2016-04-25 12:30:00,96.16,96.18,96.16,96.18,400.0,87.2578,87.276,87.2578,87.276,400.0
2016-04-25 12:40:00,96.14,96.14,96.05,96.09,1088.0,87.2397,87.2397,87.158,87.1943,1088.0
2016-04-25 12:50:00,96.16,96.35,96.16,96.22,2962.0,87.2578,87.4302,87.2578,87.3123,2962.0
2016-04-25 13:00:00,96.16,96.23,96.13,96.13,1300.0,87.2578,87.3214,87.2306,87.2306,1300.0
2016-04-25 13:10:00,96.12,96.32,96.12,96.29,1400.0,87.2215,87.403,87.2215,87.3758,1400.0
2016-04-25 13:20:00,96.3,96.35,96.2,96.34,5825.0,87.3849,87.4302,87.2941,87.4212,5825.0
2016-04-25 13:30:00,96.24,96.35,96.24,96.34,3200.0,87.3304,87.4302,87.3304,87.4212,3200.0
2016-04-25 13:40:00,96.33,96.33,96.3,96.33,1110.0,87.4121,87.4121,87.3849,87.4121,1110.0
2016-04-25 13:50:00,96.23,96.29,96.17,96.24,2815.0,87.3214,87.3758,87.2669,87.3304,2815.0
2016-04-25 14:00:00,96.24,96.27,96.12,96.12,1600.0,87.3304,87.3577,87.2215,87.2215,1600.0
2016-04-25 14:10:00,96.12,96.14,96.01,96.02,2436.0,87.2215,87.2397,87.1217,87.1308,2436.0
2016-04-25 14:20:00,96.02,96.14,95.96,96.14,1000.0,87.1308,87.2397,87.0764,87.2397,1000.0
2016-04-25 14:30:00,96.1,96.18,96.1,96.15,2525.0,87.2034,87.276,87.2034,87.2488,2525.0
2016-04-25 14:40:00,96.1,96.18,96.08,96.08,1550.0,87.2034,87.276,87.1852,87.1852,1550.0
2016-04-25 14:50:00,96.05,96.19,96.05,96.15,2900.0,87.158,87.2851,87.158,87.2488,2900.0
2016-04-25 15:00:00,96.12,96.12,96.01,96.03,1200.0,87.2215,87.2215,87.1217,87.1399,1200.0
2016-04-25 15:10:00,95.97,96.07,95.93,96.04,14619.0,87.0854,87.1762,87.0491,87.1489,14619.0
2016-04-25 15:20:00,96.08,96.08,96.03,96.04,2945.0,87.1852,87.1852,87.1399,87.1489,2945.0
2016-04-25 15:30:00,96.03,96.1,96.01,96.09,4771.0,87.1399,87.2034,87.1217,87.1943,4771.0
2016-04-25 15:40:00,96.11,96.12,96.04,96.11,8429.0,87.2125,87.2215,87.1489,87.2125,8429.0
2016-04-25 15:50:00,96.1,96.18,96.05,96.13,29707.0,87.2034,87.276,87.158,87.2306,29707.0
2016-04-26 09:30:00,96.45,96.55,96.36,96.48,29519.0,87.521,87.6117,87.4393,87.5482,29519.0
2016-04-26 09:40:00,96.47,96.84,96.45,96.8,20369.0,87.5391,87.8749,87.521,87.8386,20369.0
2016-04-26 09:50:00,96.79,96.83,96.68,96.78,11290.0,87.8295,87.8658,87.7297,87.8204,11290.0
2016-04-26 10:00:00,96.76,96.85,96.71,96.8,19263.0,87.8023,87.884,87.7569,87.8386,19263.0
2016-04-26 10:10:00,96.84,96.86,96.71,96.81,3354.0,87.8749,87.893,87.7569,87.8477,3354.0
2016-04-26 10:20:00,96.78,96.81,96.57,96.64,9086.0,87.8204,87.8477,87.6299,87.6934,9086.0
2016-04-26 10:30:00,96.55,96.62,96.47,96.47,5014.0,87.6117,87.6753,87.5391,87.5391,5014.0
2016-04-26 10:40:00,96.5,96.62,96.44,96.49,9496.0,87.5664,87.6753,87.5119,87.5573,9496.0
2016-04-26 10:50:00,96.51,96.56,96.49,96.52,5952.0,87.5754,87.6208,87.5573,87.5845,5952.0
2016-04-26 11:00:00,96.52,96.62,96.49,96.62,8262.0,87.5845,87.6753,87.5573,87.6753,8262.0
2016-04-26 11:10:00,96.6,96.71,96.55,96.56,9280.0,87.6571,87.7569,87.6117,87.6208,9280.0
2016-04-26 11:20:00,96.58,96.7,96.58,96.67,3191.0,87.639,87.7478,87.639,87.7206,3191.0
2016-04-26 11:30:00,96.71,96.81,96.69,96.76,8640.0,87.7569,87.8477,87.7388,87.8023,8640.0
2016-04-26 11:40:00,96.78,96.78,96.72,96.74,1400.0,87.8204,87.8204,87.766,87.7841,1400.0
2016-04-26 11:50:00,96.82,96.82,96.79,96.81,3185.0,87.8567,87.8567,87.8295,87.8477,3185.0
2016-04-26 12:00:00,96.83,96.98,96.82,96.96,11500.0,87.8658,88.0019,87.8567,87.9838,11500.0
2016-04-26 12:10:00,96.97,96.98,96.9,96.91,3100.0,87.9929,88.0019,87.9293,87.9384,3100.0
2016-04-26 12:20:00,96.96,96.96,96.89,96.93,1926.0,87.9838,87.9838,87.9203,87.9566,1926.0
2016-04-26 12:30:00,96.92,96.92,96.9,96.9,1900.0,87.9475,87.9475,87.9293,87.9293,1900.0
2016-04-26 12:40:00,96.85,96.86,96.84,96.84,1048.0,87.884,87.893,87.8749,87.8749,1048.0
2016-04-26 12:50:00,96.82,96.83,96.71,96.75,6100.0,87.8567,87.8658,87.7569,87.7932,6100.0
2016-04-26 13:00:00,96.77,96.8,96.64,96.72,3400.0,87.8114,87.8386,87.6934,87.766,3400.0
2016-04-26 13:10:00,96.72,96.79,96.71,96.78,2400.0,87.766,87.8295,87.7569,87.8204,2400.0
2016-04-26 13:20:00,96.79,96.81,96.71,96.71,2500.0,87.8295,87.8477,87.7569,87.7569,2500.0
2016-04-26 13:30:00,96.73,96.82,96.67,96.7,3902.0,87.7751,87.8567,87.7206,87.7478,3902.0
2016-04-26 13:40:00,96.64,96.64,96.53,96.56,4868.0,87.6934,87.6934,87.5936,87.6208,4868.0
2016-04-26 13:50:00,96.62,96.71,96.59,96.71,3051.0,87.6753,87.7569,87.648,87.7569,3051.0
2016-04-26 14:00:00,96.72,96.74,96.57,96.6,3400.0,87.766,87.7841,87.6299,87.6571,3400.0
2016-04-26 14:10:00,96.63,96.67,96.51,96.56,7400.0,87.6843,87.7206,87.5754,87.6208,7400.0
2016-04-26 14:20:00,96.54,96.58,96.48,96.49,2600.0,87.6027,87.639,87.5482,87.5573,2600.0
2016-04-26 14:30:00,96.47,96.58,96.4,96.51,5900.0,87.5391,87.639,87.4756,87.5754,5900.0
2016-04-26 14:40:00,96.51,96.56,96.46,96.55,1800.0,87.5754,87.6208,87.5301,87.6117,1800.0
2016-04-26 14:50:00,96.53,96.55,96.29,96.45,16813.0,87.5936,87.6117,87.3758,87.521,16813.0
2016-04-26 15:00:00,96.45,96.51,96.45,96.48,4600.0,87.521,87.5754,87.521,87.5482,4600.0
2016-04-26 15:10:00,96.47,96.5,96.45,96.48,3000.0,87.5391,87.5664,87.521,87.5482,3000.0
2016-04-26 15:20:00,96.49,96.49,96.35,96.39,5491.0,87.5573,87.5573,87.4302,87.4665,5491.0
2016-04-26 15:30:00,96.36,96.48,96.36,96.36,5700.0,87.4393,87.5482,87.4393,87.4393,5700.0
2016-04-26 15:40:00,96.36,96.44,96.34,96.42,13150.0,87.4393,87.5119,87.4212,87.4938,13150.0
2016-04-26 15:50:00,96.43,96.47,96.4,96.41,21970.0,87.5028,87.5391,87.4756,87.4847,21970.0
2016-04-27 09:30:00,97.73,97.99,97.69,97.94,38921.0,88.6825,88.9184,88.6462,88.8731,38921.0
2016-04-27 09:40:00,97.95,98.01,97.81,98.0,29560.0,88.8821,88.9366,88.7551,88.9275,29560.0
2016-04-27 09:50:00,98.0,98.04,97.88,97.88,19565.0,88.9275,88.9638,88.8186,88.8186,19565.0
2016-04-27 10:00:00,97.89,97.96,97.74,97.95,18549.0,88.8277,88.8912,88.6916,88.8821,18549.0
2016-04-27 10:10:00,97.94,98.03,97.91,97.95,12763.0,88.8731,88.9547,88.8458,88.8821,12763.0
2016-04-27 10:20:00,97.96,98.0,97.89,97.93,36593.0,88.8912,88.9275,88.8277,88.864,36593.0
2016-04-27 10:30:00,97.92,98.04,97.86,97.9,11494.0,88.8549,88.9638,88.8005,88.8368,11494.0
2016-04-27 10:40:00,97.88,98.02,97.86,97.95,9014.0,88.8186,88.9456,88.8005,88.8821,9014.0
2016-04-27 10:50:00,97.98,98.03,97.87,97.87,7294.0,88.9093,88.9547,88.8095,88.8095,7294.0
2016-04-27 11:00:00,97.88,98.03,97.83,98.01,15116.0,88.8186,88.9547,88.7732,88.9366,15116.0
2016-04-27 11:10:00,98.0,98.01,97.91,98.0,18287.0,88.9275,88.9366,88.8458,88.9275,18287.0
2016-04-27 11:20:00,98.03,98.06,97.92,98.01,4906.0,88.9547,88.9819,88.8549,88.9366,4906.0
2016-04-27 11:30:00,98.02,98.3,98.02,98.27,11910.0,88.9456,89.1997,88.9456,89.1725,11910.0
2016-04-27 11:40:00,98.26,98.4,98.22,98.38,5900.0,89.1634,89.2905,89.1271,89.2723,5900.0
2016-04-27 11:50:00,98.4,98.65,98.38,98.65,7400.0,89.2905,89.5173,89.2723,89.5173,7400.0
2016-04-27 12:00:00,98.61,98.65,98.58,98.58,4525.0,89.481,89.5173,89.4538,89.4538,4525.0
2016-04-27 12:10:00,98.58,98.61,98.5,98.54,11100.0,89.4538,89.481,89.3812,89.4175,11100.0
2016-04-27 12:20:00,98.55,98.66,98.55,98.63,11000.0,89.4266,89.5264,89.4266,89.4992,11000.0
2016-04-27 12:30:00,98.67,98.67,98.6,98.66,4250.0,89.5355,89.5355,89.472,89.5264,4250.0
2016-04-27 12:40:00,98.65,98.69,98.61,98.63,2900.0,89.5173,89.5536,89.481,89.4992,2900.0
2016-04-27 12:50:00,98.63,98.64,98.57,98.57,2000.0,89.4992,89.5082,89.4447,89.4447,2000.0
2016-04-27 13:00:00,98.58,98.73,98.57,98.67,21448.0,89.4538,89.5899,89.4447,89.5355,21448.0
2016-04-27 13:10:00,98.67,98.84,98.67,98.8,4400.0,89.5355,89.6897,89.5355,89.6534,4400.0
2016-04-27 13:20:00,98.8,98.8,98.62,98.62,9700.0,89.6534,89.6534,89.4901,89.4901,9700.0
2016-04-27 13:30:00,98.61,98.74,98.58,98.7,12643.0,89.481,89.599,89.4538,89.5627,12643.0
2016-04-27 13:40:00,98.72,98.87,98.72,98.86,6624.0,89.5808,89.717,89.5808,89.7079,6624.0
2016-04-27 13:50:00,98.87,98.87,98.73,98.73,7400.0,89.717,89.717,89.5899,89.5899,7400.0
2016-04-27 14:00:00,98.71,98.8,98.04,98.71,11919.0,89.5718,89.6534,88.9638,89.5718,11919.0
2016-04-27 14:10:00,98.72,99.0,98.68,99.0,7293.0,89.5808,89.8349,89.5445,89.8349,7293.0
2016-04-27 14:20:00,98.92,98.99,98.89,98.95,9899.0,89.7623,89.8258,89.7351,89.7896,9899.0
2016-04-27 14:30:00,98.97,99.01,98.92,98.96,16938.0,89.8077,89.844,89.7623,89.7986,16938.0
2016-04-27 14:40:00,98.96,99.04,98.95,98.96,7248.0,89.7986,89.8712,89.7896,89.7986,7248.0
2016-04-27 14:50:00,98.93,99.04,98.91,99.02,10051.0,89.7714,89.8712,89.7533,89.8531,10051.0
2016-04-27 15:00:00,99.01,99.19,99.01,99.1,10025.0,89.844,90.0073,89.844,89.9257,10025.0
2016-04-27 15:10:00,99.11,99.24,99.08,99.24,21996.0,89.9347,90.0527,89.9075,90.0527,21996.0
2016-04-27 15:20:00,99.27,99.29,99.16,99.19,10288.0,90.0799,90.0981,89.9801,90.0073,10288.0
2016-04-27 15:30:00,99.22,99.42,99.21,99.37,13484.0,90.0346,90.216,90.0255,90.1707,13484.0
2016-04-27 15:40:00,99.39,99.42,99.23,99.28,23042.0,90.1888,90.216,90.0436,90.089,23042.0
2016-04-27 15:50:00,99.26,99.34,99.22,99.26,27947.0,90.0709,90.1434,90.0346,90.0709,27947.0
2016-04-28 09:30:00,98.3,98.62,98.17,98.54,67378.0,89.1997,89.4901,89.0818,89.4175,67378.0
2016-04-28 09:40:00,98.53,98.83,98.42,98.75,15743.0,89.4084,89.6807,89.3086,89.6081,15743.0
2016-04-28 09:50:00,98.75,98.87,98.66,98.87,20248.0,89.6081,89.717,89.5264,89.717,20248.0
2016-04-28 10:00:00,98.89,99.14,98.88,98.97,15492.0,89.7351,89.962,89.726,89.8077,15492.0
2016-04-28 10:10:00,98.93,99.04,98.85,99.0,6366.0,89.7714,89.8712,89.6988,89.8349,6366.0
2016-04-28 10:20:00,99.01,99.28,99.01,99.12,6128.0,89.844,90.089,89.844,89.9438,6128.0
2016-04-28 10:30:00,99.15,99.35,99.15,99.31,8066.0,89.971,90.1525,89.971,90.1162,8066.0
2016-04-28 10:40:00,99.33,99.52,99.3,99.46,5351.0,90.1344,90.3068,90.1071,90.2523,5351.0
2016-04-28 10:50:00,99.46,99.58,99.4,99.49,28132.0,90.2523,90.3612,90.1979,90.2796,28132.0
2016-04-28 11:00:00,99.49,99.49,99.22,99.22,49412.0,90.2796,90.2796,90.0346,90.0346,49412.0
2016-04-28 11:10:00,99.2,99.25,98.98,99.05,22267.0,90.0164,90.0618,89.8168,89.8803,22267.0
2016-04-28 11:20:00,99.06,99.13,98.84,98.86,21849.0,89.8894,89.9529,89.6897,89.7079,21849.0
2016-04-28 11:30:00,98.89,99.3,98.89,99.18,6841.0,89.7351,90.1071,89.7351,89.9983,6841.0
2016-04-28 11:40:00,99.21,99.32,99.18,99.18,4400.0,90.0255,90.1253,89.9983,89.9983,4400.0
2016-04-28 11:50:00,99.17,99.19,99.08,99.09,3000.0,89.9892,90.0073,89.9075,89.9166,3000.0
2016-04-28 12:00:00,99.09,99.16,99.08,99.11,26419.0,89.9166,89.9801,89.9075,89.9347,26419.0
2016-04-28 12:10:00,99.1,99.14,99.05,99.1,4500.0,89.9257,89.962,89.8803,89.9257,4500.0
2016-04-28 12:20:00,99.06,99.08,99.04,99.07,3400.0,89.8894,89.9075,89.8712,89.8984,3400.0
2016-04-28 12:30:00,99.04,99.07,98.98,98.98,10900.0,89.8712,89.8984,89.8168,89.8168,10900.0
2016-04-28 12:40:00,98.96,98.96,98.89,98.94,2207.0,89.7986,89.7986,89.7351,89.7805,2207.0
2016-04-28 12:50:00,98.97,99.03,98.88,99.03,4300.0,89.8077,89.8621,89.726,89.8621,4300.0
2016-04-28 13:00:00,99.01,99.01,98.84,98.88,12749.0,89.844,89.844,89.6897,89.726,12749.0
2016-04-28 13:10:00,98.89,98.9,98.76,98.81,7587.0,89.7351,89.7442,89.6171,89.6625,7587.0
2016-04-28 13:20:00,98.8,98.86,98.75,98.84,5495.0,89.6534,89.7079,89.6081,89.6897,5495.0
2016-04-28 13:30:00,98.83,98.9,98.83,98.88,6225.0,89.6807,89.7442,89.6807,89.726,6225.0
2016-04-28 13:40:00,98.88,98.88,98.77,98.82,9998.0,89.726,89.726,89.6262,89.6716,9998.0
2016-04-28 13:50:00,98.84,98.9,98.82,98.83,6433.0,89.6897,89.7442,89.6716,89.6807,6433.0
2016-04-28 14:00:00,98.81,98.89,98.78,98.8,10866.0,89.6625,89.7351,89.6353,89.6534,10866.0
2016-04-28 14:10:00,98.8,98.93,98.76,98.88,9525.0,89.6534,89.7714,89.6171,89.726,9525.0
2016-04-28 14:20:00,98.87,98.9,98.78,98.89,5591.0,89.717,89.7442,89.6353,89.7351,5591.0
2016-04-28 14:30:00,98.9,98.9,98.77,98.77,9795.0,89.7442,89.7442,89.6262,89.6262,9795.0
2016-04-28 14:40:00,98.8,98.82,98.7,98.77,15919.0,89.6534,89.6716,89.5627,89.6262,15919.0
2016-04-28 14:50:00,98.72,98.73,98.59,98.61,15418.0,89.5808,89.5899,89.4629,89.481,15418.0
2016-04-28 15:00:00,98.64,98.66,98.47,98.5,20513.0,89.5082,89.5264,89.354,89.3812,20513.0
2016-04-28 15:10:00,98.5,98.56,98.29,98.31,42624.0,89.3812,89.4357,89.1907,89.2088,42624.0
2016-04-28 15:20:00,98.28,98.28,98.04,98.06,30688.0,89.1816,89.1816,88.9638,88.9819,30688.0
2016-04-28 15:30:00,98.06,98.12,97.88,98.0,51898.0,88.9819,89.0364,88.8186,88.9275,51898.0
2016-04-28 15:40:00,98.01,98.11,97.93,98.01,30761.0,88.9366,89.0273,88.864,88.9366,30761.0
2016-04-28 15:50:00,97.98,98.04,97.75,97.99,76421.0,88.9093,88.9638,88.7006,88.9184,76421.0
2016-04-29 09:30:00,98.34,98.55,97.98,98.28,106051.0,89.236,89.4266,88.9093,89.1816,106051.0
2016-04-29 09:40:00,98.27,98.31,97.62,97.68,78919.0,89.1725,89.2088,88.5827,88.6371,78919.0
2016-04-29 09:50:00,97.62,97.62,97.14,97.22,26356.0,88.5827,88.5827,88.1471,88.2197,26356.0
2016-04-29 10:00:00,97.15,97.31,97.03,97.1,52155.0,88.1562,88.3014,88.0473,88.1108,52155.0
2016-04-29 10:10:00,97.09,97.49,97.02,97.36,25113.0,88.1017,88.4647,88.0382,88.3467,25113.0
2016-04-29 10:20:00,97.38,97.78,97.38,97.77,19415.0,88.3649,88.7279,88.3649,88.7188,19415.0
2016-04-29 10:30:00,97.76,98.46,97.73,98.3,54490.0,88.7097,89.3449,88.6825,89.1997,54490.0
2016-04-29 10:40:00,98.3,98.34,97.92,98.01,18415.0,89.1997,89.236,88.8549,88.9366,18415.0
2016-04-29 10:50:00,98.0,98.02,97.73,97.93,33673.0,88.9275,88.9456,88.6825,88.864,33673.0
2016-04-29 11:00:00,97.92,97.92,97.44,97.44,14221.0,88.8549,88.8549,88.4193,88.4193,14221.0
2016-04-29 11:10:00,97.4,97.4,96.72,96.76,8642.0,88.383,88.383,87.766,87.8023,8642.0
2016-04-29 11:20:00,96.73,96.73,96.47,96.58,22635.0,87.7751,87.7751,87.5391,87.639,22635.0
2016-04-29 11:30:00,96.55,96.61,96.43,96.59,16271.0,87.6117,87.6662,87.5028,87.648,16271.0
2016-04-29 11:40:00,96.53,96.75,96.53,96.63,5300.0,87.5936,87.7932,87.5936,87.6843,5300.0
2016-04-29 11:50:00,96.65,96.93,96.65,96.9,7152.0,87.7025,87.9566,87.7025,87.9293,7152.0
2016-04-29 12:00:00,96.87,97.09,96.84,97.09,16186.0,87.9021,88.1017,87.8749,88.1017,16186.0
2016-04-29 12:10:00,97.08,97.1,96.95,97.04,2650.0,88.0927,88.1108,87.9747,88.0564,2650.0
2016-04-29 12:20:00,97.02,97.11,97.02,97.03,2285.0,88.0382,88.1199,88.0382,88.0473,2285.0
2016-04-29 12:30:00,96.98,97.02,96.93,96.99,4047.0,88.0019,88.0382,87.9566,88.011,4047.0
2016-04-29 12:40:00,96.94,96.95,96.86,96.92,7296.0,87.9656,87.9747,87.893,87.9475,7296.0
2016-04-29 12:50:00,96.96,96.96,96.56,96.69,4080.0,87.9838,87.9838,87.6208,87.7388,4080.0
2016-04-29 13:00:00,96.75,96.8,96.7,96.75,2300.0,87.7932,87.8386,87.7478,87.7932,2300.0
2016-04-29 13:10:00,96.75,96.89,96.72,96.88,4700.0,87.7932,87.9203,87.766,87.9112,4700.0
2016-04-29 13:20:00,96.9,96.95,96.83,96.9,2806.0,87.9293,87.9747,87.8658,87.9293,2806.0
2016-04-29 13:30:00,96.81,96.81,96.6,96.6,4000.0,87.8477,87.8477,87.6571,87.6571,4000.0
2016-04-29 13:40:00,96.57,96.58,96.41,96.45,4388.0,87.6299,87.639,87.4847,87.521,4388.0
2016-04-29 13:50:00,96.45,96.5,96.33,96.37,4411.0,87.521,87.5664,87.4121,87.4484,4411.0
2016-04-29 14:00:00,96.35,96.49,96.19,96.2,13593.0,87.4302,87.5573,87.2851,87.2941,13593.0
2016-04-29 14:10:00,96.19,96.25,96.09,96.23,13104.0,87.2851,87.3395,87.1943,87.3214,13104.0
2016-04-29 14:20:00,96.23,96.26,96.15,96.22,12094.0,87.3214,87.3486,87.2488,87.3123,12094.0
2016-04-29 14:30:00,96.24,96.24,96.07,96.08,4601.0,87.3304,87.3304,87.1762,87.1852,4601.0
2016-04-29 14:40:00,96.08,96.3,96.05,96.3,6340.0,87.1852,87.3849,87.158,87.3849,6340.0
2016-04-29 14:50:00,96.27,96.3,96.17,96.19,4708.0,87.3577,87.3849,87.2669,87.2851,4708.0
2016-04-29 15:00:00,96.18,96.37,96.18,96.33,8200.0,87.276,87.4484,87.276,87.4121,8200.0
2016-04-29 15:10:00,96.37,96.54,96.36,96.5,6200.0,87.4484,87.6027,87.4393,87.5664,6200.0
2016-04-29 15:20:00,96.5,96.52,96.29,96.29,11918.0,87.5664,87.5845,87.3758,87.3758,11918.0
2016-04-29 15:30:00,96.34,96.66,96.33,96.59,13497.0,87.4212,87.7116,87.4121,87.648,13497.0
2016-04-29 15:40:00,96.59,96.74,96.59,96.65,9432.0,87.648,87.7841,87.648,87.7025,9432.0
2016-04-29 15:50:00,96.6,96.75,96.58,96.61,25027.0,87.6571,87.7932,87.639,87.6662,25027.0
2016-05-02 09:30:00,96.7,96.91,96.54,96.85,25454.0,87.7478,87.9384,87.6027,87.884,25454.0
2016-05-02 09:40:00,96.81,96.84,96.61,96.68,18803.0,87.8477,87.8749,87.6662,87.7297,18803.0
2016-05-02 09:50:00,96.66,96.98,96.63,96.85,13402.0,87.7116,88.0019,87.6843,87.884,13402.0
2016-05-02 10:00:00,96.79,96.98,96.57,96.73,10713.0,87.8295,88.0019,87.6299,87.7751,10713.0
2016-05-02 10:10:00,96.84,97.14,96.84,97.01,2951.0,87.8749,88.1471,87.8749,88.0291,2951.0
2016-05-02 10:20:00,97.07,97.21,96.97,96.97,22487.0,88.0836,88.2106,87.9929,87.9929,22487.0
2016-05-02 10:30:00,96.99,97.2,96.99,97.07,12701.0,88.011,88.2016,88.011,88.0836,12701.0
2016-05-02 10:40:00,97.08,97.32,97.08,97.3,11973.0,88.0927,88.3105,88.0927,88.2923,11973.0
2016-05-02 10:50:00,97.3,97.33,96.94,97.0,16883.0,88.2923,88.3195,87.9656,88.0201,16883.0
2016-05-02 11:00:00,97.0,97.4,96.99,97.4,21144.0,88.0201,88.383,88.011,88.383,21144.0
2016-05-02 11:10:00,97.37,97.48,97.3,97.43,18876.0,88.3558,88.4556,88.2923,88.4103,18876.0
2016-05-02 11:20:00,97.39,97.39,97.03,97.3,18742.0,88.374,88.374,88.0473,88.2923,18742.0
2016-05-02 11:30:00,97.31,97.57,97.3,97.57,14484.0,88.3014,88.5373,88.2923,88.5373,14484.0
2016-05-02 11:40:00,97.56,97.56,97.26,97.26,1500.0,88.5282,88.5282,88.256,88.256,1500.0
2016-05-02 11:50:00,97.26,97.32,97.11,97.13,3650.0,88.256,88.3105,88.1199,88.138,3650.0
2016-05-02 12:00:00,97.11,97.21,97.09,97.18,6160.0,88.1199,88.2106,88.1017,88.1834,6160.0
2016-05-02 12:10:00,97.17,97.3,97.17,97.2,5200.0,88.1743,88.2923,88.1743,88.2016,5200.0
2016-05-02 12:20:00,97.25,97.45,97.24,97.26,3855.0,88.2469,88.4284,88.2379,88.256,3855.0
2016-05-02 12:30:00,97.29,97.36,97.24,97.35,2309.0,88.2832,88.3467,88.2379,88.3377,2309.0
2016-05-02 12:40:00,97.32,97.37,97.26,97.37,3900.0,88.3105,88.3558,88.256,88.3558,3900.0
2016-05-02 12:50:00,97.34,97.36,97.22,97.28,8380.0,88.3286,88.3467,88.2197,88.2742,8380.0
2016-05-02 13:00:00,97.29,97.3,97.25,97.29,5903.0,88.2832,88.2923,88.2469,88.2832,5903.0
2016-05-02 13:10:00,97.29,97.52,97.28,97.5,6112.0,88.2832,88.4919,88.2742,88.4738,6112.0
2016-05-02 13:20:00,97.53,97.53,97.35,97.38,3008.0,88.501,88.501,88.3377,88.3649,3008.0
2016-05-02 13:30:00,97.39,97.45,97.39,97.42,1700.0,88.374,88.4284,88.374,88.4012,1700.0
2016-05-02 13:40:00,97.38,97.4,97.27,97.33,1916.0,88.3649,88.383,88.2651,88.3195,1916.0
2016-05-02 13:50:00,97.39,97.43,97.25,97.25,2307.0,88.374,88.4103,88.2469,88.2469,2307.0
2016-05-02 14:00:00,97.25,97.39,97.22,97.29,5769.0,88.2469,88.374,88.2197,88.2832,5769.0
2016-05-02 14:10:00,97.29,97.35,97.24,97.24,1886.0,88.2832,88.3377,88.2379,88.2379,1886.0
2016-05-02 14:20:00,97.27,97.33,97.25,97.3,3126.0,88.2651,88.3195,88.2469,88.2923,3126.0
2016-05-02 14:30:00,97.31,97.39,97.31,97.35,2684.0,88.3014,88.374,88.3014,88.3377,2684.0
2016-05-02 14:40:00,97.35,97.38,97.29,97.36,3326.0,88.3377,88.3649,88.2832,88.3467,3326.0
2016-05-02 14:50:00,97.36,97.4,97.3,97.35,4826.0,88.3467,88.383,88.2923,88.3377,4826.0
2016-05-02 15:00:00,97.38,97.45,97.38,97.45,7944.0,88.3649,88.4284,88.3649,88.4284,7944.0
2016-05-02 15:10:00,97.46,97.55,97.46,97.5,8042.0,88.4375,88.5192,88.4375,88.4738,8042.0
2016-05-02 15:20:00,97.47,97.52,97.46,97.52,2839.0,88.4466,88.4919,88.4375,88.4919,2839.0
2016-05-02 15:30:00,97.51,97.51,97.46,97.49,7395.0,88.4829,88.4829,88.4375,88.4647,7395.0
2016-05-02 15:40:00,97.47,97.52,97.43,97.45,16046.0,88.4466,88.4919,88.4103,88.4284,16046.0
2016-05-02 15:50:00,97.45,97.53,97.37,97.45,64061.0,88.4284,88.501,88.3558,88.4284,64061.0
2016-05-03 09:30:00,95.13,95.13,94.9,95.12,52335.0,87.2625,87.2625,87.0515,87.2533,52335.0
2016-05-03 09:40:00,95.12,95.19,94.95,94.98,32981.0,87.2533,87.3175,87.0973,87.1249,32981.0
2016-05-03 09:50:00,94.95,95.08,94.9,95.08,27282.0,87.0973,87.2166,87.0515,87.2166,27282.0
2016-05-03 10:00:00,95.09,95.15,95.02,95.02,9525.0,87.2258,87.2808,87.1616,87.1616,9525.0
2016-05-03 10:10:00,94.98,94.98,94.68,94.73,11055.0,87.1249,87.1249,86.8497,86.8955,11055.0
2016-05-03 10:20:00,94.81,95.01,94.81,94.96,6413.0,86.9689,87.1524,86.9689,87.1065,6413.0
2016-05-03 10:30:00,94.87,94.88,94.59,94.64,9513.0,87.024,87.0331,86.7671,86.813,9513.0
2016-05-03 10:40:00,94.65,94.89,94.61,94.7,7106.0,86.8222,87.0423,86.7855,86.868,7106.0
2016-05-03 10:50:00,94.67,94.78,94.53,94.54,6568.0,86.8405,86.9414,86.7121,86.7213,6568.0
2016-05-03 11:00:00,94.53,94.67,94.46,94.67,15070.0,86.7121,86.8405,86.6479,86.8405,15070.0
2016-05-03 11:10:00,94.64,94.64,94.43,94.43,13946.0,86.813,86.813,86.6204,86.6204,13946.0
2016-05-03 11:20:00,94.42,94.48,94.2,94.21,28290.0,86.6112,86.6662,86.4094,86.4185,28290.0
2016-05-03 11:30:00,94.19,94.42,94.17,94.42,20825.0,86.4002,86.6112,86.3819,86.6112,20825.0
2016-05-03 11:40:00,94.42,94.44,94.31,94.44,3168.0,86.6112,86.6295,86.5103,86.6295,3168.0
2016-05-03 11:50:00,94.43,94.46,94.35,94.35,1100.0,86.6204,86.6479,86.547,86.547,1100.0
2016-05-03 12:00:00,94.33,94.33,94.15,94.19,2200.0,86.5286,86.5286,86.3635,86.4002,2200.0
2016-05-03 12:10:00,94.14,94.34,94.13,94.34,2625.0,86.3543,86.5378,86.3452,86.5378,2625.0
2016-05-03 12:20:00,94.35,94.38,94.3,94.35,2777.0,86.547,86.5745,86.5011,86.547,2777.0
2016-05-03 12:30:00,94.38,94.45,94.37,94.45,1945.0,86.5745,86.6387,86.5653,86.6387,1945.0
2016-05-03 12:40:00,94.47,94.52,94.46,94.52,1400.0,86.657,86.7029,86.6479,86.7029,1400.0
2016-05-03 12:50:00,94.5,94.55,94.5,94.54,800.0,86.6846,86.7304,86.6846,86.7213,800.0
2016-05-03 13:00:00,94.57,94.67,94.5,94.67,3100.0,86.7488,86.8405,86.6846,86.8405,3100.0
2016-05-03 13:10:00,94.65,94.67,94.58,94.6,1600.0,86.8222,86.8405,86.7579,86.7763,1600.0
2016-05-03 13:20:00,94.58,94.66,94.53,94.56,5575.0,86.7579,86.8313,86.7121,86.7396,5575.0
2016-05-03 13:30:00,94.58,94.66,94.54,94.66,2747.0,86.7579,86.8313,86.7213,86.8313,2747.0
2016-05-03 13:40:00,94.69,94.69,94.63,94.68,1270.0,86.8588,86.8588,86.8038,86.8497,1270.0
2016-05-03 13:50:00,94.67,94.67,94.59,94.59,703.0,86.8405,86.8405,86.7671,86.7671,703.0
2016-05-03 14:00:00,94.59,94.64,94.5,94.52,5199.0,86.7671,86.813,86.6846,86.7029,5199.0
2016-05-03 14:10:00,94.52,94.54,94.39,94.39,4995.0,86.7029,86.7213,86.5837,86.5837,4995.0
2016-05-03 14:20:00,94.4,94.5,94.39,94.5,5760.0,86.5928,86.6846,86.5837,86.6846,5760.0
2016-05-03 14:30:00,94.49,94.71,94.47,94.66,10863.0,86.6754,86.8772,86.657,86.8313,10863.0
2016-05-03 14:40:00,94.61,94.7,94.58,94.58,27239.0,86.7855,86.868,86.7579,86.7579,27239.0
2016-05-03 14:50:00,94.56,94.64,94.55,94.59,9067.0,86.7396,86.813,86.7304,86.7671,9067.0
2016-05-03 15:00:00,94.62,94.65,94.52,94.63,7250.0,86.7946,86.8222,86.7029,86.8038,7250.0
2016-05-03 15:10:00,94.62,94.67,94.47,94.64,9502.0,86.7946,86.8405,86.657,86.813,9502.0
2016-05-03 15:20:00,94.62,94.65,94.48,94.51,13761.0,86.7946,86.8222,86.6662,86.6937,13761.0
2016-05-03 15:30:00,94.54,94.55,94.41,94.46,21539.0,86.7213,86.7304,86.602,86.6479,21539.0
2016-05-03 15:40:00,94.43,94.58,94.37,94.55,37447.0,86.6204,86.7579,86.5653,86.7304,37447.0
2016-05-03 15:50:00,94.51,94.54,94.41,94.42,39559.0,86.6937,86.7213,86.602,86.6112,39559.0
2016-05-04 09:30:00,93.6,93.84,93.53,93.63,35201.0,85.859,86.0791,85.7948,85.8865,35201.0
2016-05-04 09:40:00,93.6,93.68,93.51,93.63,12612.0,85.859,85.9324,85.7764,85.8865,12612.0
2016-05-04 09:50:00,93.61,93.78,93.61,93.65,9246.0,85.8682,86.0241,85.8682,85.9049,9246.0
2016-05-04 10:00:00,93.63,93.76,93.57,93.62,8057.0,85.8865,86.0058,85.8315,85.8773,8057.0
2016-05-04 10:10:00,93.62,93.72,93.53,93.57,8186.0,85.8773,85.9691,85.7948,85.8315,8186.0
2016-05-04 10:20:00,93.59,93.75,93.49,93.74,9870.0,85.8498,85.9966,85.7581,85.9874,9870.0
2016-05-04 10:30:00,93.71,93.77,93.56,93.67,20234.0,85.9599,86.0149,85.8223,85.9232,20234.0
2016-05-04 10:40:00,93.76,93.76,93.52,93.54,7200.0,86.0058,86.0058,85.7856,85.804,7200.0
2016-05-04 10:50:00,93.53,93.76,93.52,93.7,5260.0,85.7948,86.0058,85.7856,85.9507,5260.0
2016-05-04 11:00:00,93.74,93.81,93.66,93.71,28321.0,85.9874,86.0516,85.914,85.9599,28321.0
2016-05-04 11:10:00,93.71,93.72,93.62,93.68,17051.0,85.9599,85.9691,85.8773,85.9324,17051.0
2016-05-04 11:20:00,93.66,93.77,93.62,93.74,10001.0,85.914,86.0149,85.8773,85.9874,10001.0
2016-05-04 11:30:00,93.72,93.84,93.68,93.8,4165.0,85.9691,86.0791,85.9324,86.0425,4165.0
2016-05-04 11:40:00,93.78,93.8,93.7,93.73,3500.0,86.0241,86.0425,85.9507,85.9782,3500.0
2016-05-04 11:50:00,93.73,93.73,93.38,93.41,4100.0,85.9782,85.9782,85.6572,85.6847,4100.0
2016-05-04 12:00:00,93.41,93.54,93.37,93.53,3700.0,85.6847,85.804,85.648,85.7948,3700.0
2016-05-04 12:10:00,93.53,93.6,93.53,93.57,1100.0,85.7948,85.859,85.7948,85.8315,1100.0
2016-05-04 12:20:00,93.57,93.57,93.48,93.55,1600.0,85.8315,85.8315,85.7489,85.8131,1600.0
2016-05-04 12:30:00,93.55,93.6,93.46,93.46,4467.0,85.8131,85.859,85.7306,85.7306,4467.0
2016-05-04 12:40:00,93.5,93.57,93.41,93.5,5877.0,85.7673,85.8315,85.6847,85.7673,5877.0
2016-05-04 12:50:00,93.49,93.62,93.42,93.6,5333.0,85.7581,85.8773,85.6939,85.859,5333.0
2016-05-04 13:00:00,93.6,93.72,93.56,93.69,6775.0,85.859,85.9691,85.8223,85.9416,6775.0
2016-05-04 13:10:00,93.65,93.69,93.58,93.67,8618.0,85.9049,85.9416,85.8406,85.9232,8618.0
2016-05-04 13:20:00,93.65,93.65,93.52,93.6,3700.0,85.9049,85.9049,85.7856,85.859,3700.0
2016-05-04 13:30:00,93.68,93.68,93.53,93.56,5012.0,85.9324,85.9324,85.7948,85.8223,5012.0
2016-05-04 13:40:00,93.5,93.59,93.48,93.54,5310.0,85.7673,85.8498,85.7489,85.804,5310.0
2016-05-04 13:50:00,93.54,93.65,93.36,93.38,5820.0,85.804,85.9049,85.6388,85.6572,5820.0
2016-05-04 14:00:00,93.35,93.36,93.25,93.28,8518.0,85.6297,85.6388,85.5379,85.5655,8518.0
2016-05-04 14:10:00,93.26,93.32,93.22,93.27,14425.0,85.5471,85.6022,85.5104,85.5563,14425.0
2016-05-04 14:20:00,93.25,93.47,93.23,93.47,21931.0,85.5379,85.7397,85.5196,85.7397,21931.0
2016-05-04 14:30:00,93.47,93.58,93.46,93.52,8100.0,85.7397,85.8406,85.7306,85.7856,8100.0
2016-05-04 14:40:00,93.53,93.53,93.37,93.37,10081.0,85.7948,85.7948,85.648,85.648,10081.0
2016-05-04 14:50:00,93.39,93.47,93.33,93.33,5913.0,85.6664,85.7397,85.6113,85.6113,5913.0
2016-05-04 15:00:00,93.34,93.46,93.32,93.41,5215.0,85.6205,85.7306,85.6022,85.6847,5215.0
2016-05-04 15:10:00,93.46,93.59,93.36,93.39,11343.0,85.7306,85.8498,85.6388,85.6664,11343.0
2016-05-04 15:20:00,93.39,93.64,93.38,93.57,11890.0,85.6664,85.8957,85.6572,85.8315,11890.0
2016-05-04 15:30:00,93.58,93.59,93.5,93.57,11579.0,85.8406,85.8498,85.7673,85.8315,11579.0
2016-05-04 15:40:00,93.58,93.84,93.57,93.83,22199.0,85.8406,86.0791,85.8315,86.07,22199.0
2016-05-04 15:50:00,93.83,93.83,93.75,93.79,57911.0,86.07,86.07,85.9966,86.0333,57911.0
2016-05-05 09:30:00,92.78,93.03,92.7,93.03,51740.0,85.1068,85.3361,85.0334,85.3361,51740.0
2016-05-05 09:40:00,93.07,93.18,92.86,93.18,23108.0,85.3728,85.4737,85.1802,85.4737,23108.0
2016-05-05 09:50:00,93.19,93.29,92.87,92.88,15426.0,85.4829,85.5746,85.1894,85.1985,15426.0
2016-05-05 10:00:00,92.87,93.07,92.84,93.03,18593.0,85.1894,85.3728,85.1618,85.3361,18593.0
2016-05-05 10:10:00,93.01,93.1,92.93,92.97,18423.0,85.3178,85.4003,85.2444,85.2811,18423.0
2016-05-05 10:20:00,92.96,93.16,92.96,93.13,11836.0,85.2719,85.4554,85.2719,85.4279,11836.0
2016-05-05 10:30:00,93.12,93.23,93.08,93.17,20727.0,85.4187,85.5196,85.382,85.4646,20727.0
2016-05-05 10:40:00,93.14,93.22,93.09,93.17,6100.0,85.437,85.5104,85.3912,85.4646,6100.0
2016-05-05 10:50:00,93.2,93.28,93.18,93.27,8484.0,85.4921,85.5655,85.4737,85.5563,8484.0
2016-05-05 11:00:00,93.28,93.33,93.21,93.32,11040.0,85.5655,85.6113,85.5012,85.6022,11040.0
2016-05-05 11:10:00,93.32,93.47,93.26,93.43,13704.0,85.6022,85.7397,85.5471,85.7031,13704.0
2016-05-05 11:20:00,93.41,93.42,93.13,93.25,14203.0,85.6847,85.6939,85.4279,85.5379,14203.0
2016-05-05 11:30:00,93.28,93.72,93.27,93.72,6920.0,85.5655,85.9691,85.5563,85.9691,6920.0
2016-05-05 11:40:00,93.77,93.92,93.75,93.89,1111.0,86.0149,86.1525,85.9966,86.125,1111.0
2016-05-05 11:50:00,93.77,93.77,93.45,93.46,6829.0,86.0149,86.0149,85.7214,85.7306,6829.0
2016-05-05 12:00:00,93.44,93.5,93.39,93.39,12187.0,85.7122,85.7673,85.6664,85.6664,12187.0
2016-05-05 12:10:00,93.38,93.5,93.3,93.42,21479.0,85.6572,85.7673,85.5838,85.6939,21479.0
2016-05-05 12:20:00,93.37,93.42,93.27,93.28,7492.0,85.648,85.6939,85.5563,85.5655,7492.0
2016-05-05 12:30:00,93.28,93.37,93.25,93.37,2450.0,85.5655,85.648,85.5379,85.648,2450.0
2016-05-05 12:40:00,93.38,93.42,93.38,93.42,600.0,85.6572,85.6939,85.6572,85.6939,600.0
2016-05-05 12:50:00,93.45,93.48,93.42,93.42,1400.0,85.7214,85.7489,85.6939,85.6939,1400.0
2016-05-05 13:00:00,93.41,93.43,93.37,93.38,2400.0,85.6847,85.7031,85.648,85.6572,2400.0
2016-05-05 13:10:00,93.29,93.29,93.15,93.22,4600.0,85.5746,85.5746,85.4462,85.5104,4600.0
2016-05-05 13:20:00,93.13,93.13,93.05,93.07,700.0,85.4279,85.4279,85.3545,85.3728,700.0
2016-05-05 13:30:00,93.1,93.16,93.06,93.09,4223.0,85.4003,85.4554,85.3637,85.3912,4223.0
2016-05-05 13:40:00,93.18,93.18,93.09,93.11,1200.0,85.4737,85.4737,85.3912,85.4095,1200.0
2016-05-05 13:50:00,93.08,93.13,93.05,93.09,1668.0,85.382,85.4279,85.3545,85.3912,1668.0
2016-05-05 14:00:00,93.07,93.27,93.02,93.26,2937.0,85.3728,85.5563,85.327,85.5471,2937.0
2016-05-05 14:10:00,93.26,93.26,93.09,93.09,6683.0,85.5471,85.5471,85.3912,85.3912,6683.0
2016-05-05 14:20:00,93.1,93.22,93.1,93.13,4882.0,85.4003,85.5104,85.4003,85.4279,4882.0
2016-05-05 14:30:00,93.17,93.17,93.11,93.11,1748.0,85.4646,85.4646,85.4095,85.4095,1748.0
2016-05-05 14:40:00,93.15,93.21,93.15,93.21,1200.0,85.4462,85.5012,85.4462,85.5012,1200.0
2016-05-05 14:50:00,93.17,93.18,93.13,93.14,3253.0,85.4646,85.4737,85.4279,85.437,3253.0
2016-05-05 15:00:00,93.03,93.05,92.87,92.89,9000.0,85.3361,85.3545,85.1894,85.2077,9000.0
2016-05-05 15:10:00,92.87,92.97,92.85,92.86,7593.0,85.1894,85.2811,85.171,85.1802,7593.0
2016-05-05 15:20:00,92.89,92.95,92.89,92.92,5800.0,85.2077,85.2628,85.2077,85.2352,5800.0
2016-05-05 15:30:00,92.92,92.92,92.83,92.89,5263.0,85.2352,85.2352,85.1527,85.2077,5263.0
2016-05-05 15:40:00,92.91,92.95,92.82,92.86,18935.0,85.2261,85.2628,85.1435,85.1802,18935.0
2016-05-05 15:50:00,92.86,92.93,92.83,92.9,25283.0,85.1802,85.2444,85.1527,85.2169,25283.0
2016-05-06 09:30:00,92.38,92.55,92.26,92.51,28311.0,84.7399,84.8958,84.6298,84.8591,28311.0
2016-05-06 09:40:00,92.53,92.73,92.42,92.48,12125.0,84.8775,85.0609,84.7766,84.8316,12125.0
2016-05-06 09:50:00,92.47,92.53,92.23,92.31,12603.0,84.8224,84.8775,84.6023,84.6757,12603.0
2016-05-06 10:00:00,92.29,92.44,92.2,92.28,11215.0,84.6573,84.7949,84.5748,84.6482,11215.0
2016-05-06 10:10:00,92.28,92.36,92.14,92.16,7100.0,84.6482,84.7215,84.5197,84.5381,7100.0
2016-05-06 10:20:00,92.16,92.28,92.03,92.25,15373.0,84.5381,84.6482,84.4188,84.6206,15373.0
2016-05-06 10:30:00,92.24,92.24,92.0,92.05,16523.0,84.6115,84.6115,84.3913,84.4372,16523.0
2016-05-06 10:40:00,92.05,92.1,91.97,92.04,15208.0,84.4372,84.483,84.3638,84.428,15208.0
2016-05-06 10:50:00,92.05,92.05,91.94,92.04,5772.0,84.4372,84.4372,84.3363,84.428,5772.0
2016-05-06 11:00:00,92.03,92.04,91.85,91.85,14795.0,84.4188,84.428,84.2537,84.2537,14795.0
2016-05-06 11:10:00,91.89,92.09,91.82,92.05,4811.0,84.2904,84.4739,84.2262,84.4372,4811.0
2016-05-06 11:20:00,92.09,92.17,92.02,92.07,10399.0,84.4739,84.5473,84.4097,84.4555,10399.0
2016-05-06 11:30:00,92.09,92.09,91.93,92.05,4500.0,84.4739,84.4739,84.3271,84.4372,4500.0
2016-05-06 11:40:00,92.02,92.04,91.86,91.87,2700.0,84.4097,84.428,84.2629,84.2721,2700.0
2016-05-06 11:50:00,91.88,91.94,91.85,91.88,2680.0,84.2812,84.3363,84.2537,84.2812,2680.0
2016-05-06 12:00:00,91.88,92.01,91.87,92.01,1400.0,84.2812,84.4005,84.2721,84.4005,1400.0
2016-05-06 12:10:00,92.04,92.12,91.97,92.02,2619.0,84.428,84.5014,84.3638,84.4097,2619.0
2016-05-06 12:20:00,91.97,92.03,91.89,91.99,2100.0,84.3638,84.4188,84.2904,84.3821,2100.0
2016-05-06 12:30:00,91.99,92.07,91.95,92.05,1700.0,84.3821,84.4555,84.3455,84.4372,1700.0
2016-05-06 12:40:00,92.08,92.16,92.03,92.08,3400.0,84.4647,84.5381,84.4188,84.4647,3400.0
2016-05-06 12:50:00,92.0,92.12,92.0,92.09,1700.0,84.3913,84.5014,84.3913,84.4739,1700.0
2016-05-06 13:00:00,92.16,92.24,92.12,92.23,2400.0,84.5381,84.6115,84.5014,84.6023,2400.0
2016-05-06 13:10:00,92.27,92.38,92.27,92.37,1900.0,84.639,84.7399,84.639,84.7307,1900.0
2016-05-06 13:20:00,92.33,92.39,92.3,92.37,2543.0,84.694,84.7491,84.6665,84.7307,2543.0
2016-05-06 13:30:00,92.31,92.32,92.23,92.28,2741.0,84.6757,84.6849,84.6023,84.6482,2741.0
2016-05-06 13:40:00,92.3,92.32,92.21,92.32,3150.0,84.6665,84.6849,84.584,84.6849,3150.0
2016-05-06 13:50:00,92.33,92.53,92.33,92.53,3650.0,84.694,84.8775,84.694,84.8775,3650.0
2016-05-06 14:00:00,92.49,92.66,92.45,92.63,2694.0,84.8408,84.9967,84.8041,84.9692,2694.0
2016-05-06 14:10:00,92.6,92.62,92.54,92.6,3625.0,84.9417,84.96,84.8867,84.9417,3625.0
2016-05-06 14:20:00,92.59,92.6,92.46,92.5,2400.0,84.9325,84.9417,84.8133,84.85,2400.0
2016-05-06 14:30:00,92.5,92.5,92.39,92.48,2043.0,84.85,84.85,84.7491,84.8316,2043.0
2016-05-06 14:40:00,92.47,92.55,92.37,92.37,5137.0,84.8224,84.8958,84.7307,84.7307,5137.0
2016-05-06 14:50:00,92.34,92.43,92.32,92.36,3114.0,84.7032,84.7858,84.6849,84.7215,3114.0
2016-05-06 15:00:00,92.34,92.47,92.32,92.37,4582.0,84.7032,84.8224,84.6849,84.7307,4582.0
2016-05-06 15:10:00,92.38,92.44,92.36,92.41,2500.0,84.7399,84.7949,84.7215,84.7674,2500.0
2016-05-06 15:20:00,92.44,92.47,92.38,92.38,2100.0,84.7949,84.8224,84.7399,84.7399,2100.0
2016-05-06 15:30:00,92.33,92.36,92.23,92.28,5600.0,84.694,84.7215,84.6023,84.6482,5600.0
2016-05-06 15:40:00,92.28,92.32,92.18,92.25,7984.0,84.6482,84.6849,84.5564,84.6206,7984.0
2016-05-06 15:50:00,92.24,92.37,92.24,92.34,21862.0,84.6115,84.7307,84.6115,84.7032,21862.0
2016-05-09 09:30:00,93.26,93.54,93.11,93.48,27364.0,85.5471,85.804,85.4095,85.7489,27364.0
2016-05-09 09:40:00,93.47,93.62,93.43,93.45,4448.0,85.7397,85.8773,85.7031,85.7214,4448.0
2016-05-09 09:50:00,93.44,93.44,93.23,93.3,9998.0,85.7122,85.7122,85.5196,85.5838,9998.0
2016-05-09 10:00:00,93.36,93.39,93.2,93.3,7123.0,85.6388,85.6664,85.4921,85.5838,7123.0
2016-05-09 10:10:00,93.26,93.28,93.07,93.07,10388.0,85.5471,85.5655,85.3728,85.3728,10388.0
2016-05-09 10:20:00,93.1,93.12,92.9,93.01,5742.0,85.4003,85.4187,85.2169,85.3178,5742.0
2016-05-09 10:30:00,92.93,93.0,92.83,92.84,7309.0,85.2444,85.3086,85.1527,85.1618,7309.0
2016-05-09 10:40:00,92.85,92.95,92.85,92.86,2300.0,85.171,85.2628,85.171,85.1802,2300.0
2016-05-09 10:50:00,92.84,92.88,92.76,92.76,5586.0,85.1618,85.1985,85.0885,85.0885,5586.0
2016-05-09 11:00:00,92.76,92.93,92.76,92.79,5665.0,85.0885,85.2444,85.0885,85.116,5665.0
2016-05-09 11:10:00,92.76,92.81,92.63,92.8,9238.0,85.0885,85.1343,84.9692,85.1252,9238.0
2016-05-09 11:20:00,92.75,92.82,92.65,92.66,2430.0,85.0793,85.1435,84.9876,84.9967,2430.0
2016-05-09 11:30:00,92.65,92.84,92.54,92.79,2035.0,84.9876,85.1618,84.8867,85.116,2035.0
2016-05-09 11:40:00,92.76,92.91,92.71,92.75,3721.0,85.0885,85.2261,85.0426,85.0793,3721.0
2016-05-09 11:50:00,92.78,92.84,92.77,92.84,1400.0,85.1068,85.1618,85.0976,85.1618,1400.0
2016-05-09 12:00:00,92.78,92.83,92.76,92.77,1500.0,85.1068,85.1527,85.0885,85.0976,1500.0
2016-05-09 12:10:00,92.7,92.81,92.7,92.81,2826.0,85.0334,85.1343,85.0334,85.1343,2826.0
2016-05-09 12:20:00,92.85,92.98,92.85,92.89,5183.0,85.171,85.2903,85.171,85.2077,5183.0
2016-05-09 12:30:00,92.88,92.95,92.85,92.9,4890.0,85.1985,85.2628,85.171,85.2169,4890.0
2016-05-09 12:40:00,92.86,92.89,92.77,92.86,5056.0,85.1802,85.2077,85.0976,85.1802,5056.0
2016-05-09 12:50:00,92.84,92.92,92.79,92.92,4700.0,85.1618,85.2352,85.116,85.2352,4700.0
2016-05-09 13:00:00,92.83,92.94,92.82,92.94,5450.0,85.1527,85.2536,85.1435,85.2536,5450.0
2016-05-09 13:10:00,92.92,93.02,92.9,92.97,3191.0,85.2352,85.327,85.2169,85.2811,3191.0
2016-05-09 13:20:00,92.94,92.99,92.87,92.92,6723.0,85.2536,85.2994,85.1894,85.2352,6723.0
2016-05-09 13:30:00,92.92,93.13,92.91,93.04,18065.0,85.2352,85.4279,85.2261,85.3453,18065.0
2016-05-09 13:40:00,93.05,93.12,92.97,93.04,8442.0,85.3545,85.4187,85.2811,85.3453,8442.0
2016-05-09 13:50:00,93.05,93.09,92.96,93.02,8001.0,85.3545,85.3912,85.2719,85.327,8001.0
2016-05-09 14:00:00,93.03,93.04,92.97,92.97,13120.0,85.3361,85.3453,85.2811,85.2811,13120.0
2016-05-09 14:10:00,92.99,93.04,92.94,92.95,3357.0,85.2994,85.3453,85.2536,85.2628,3357.0
2016-05-09 14:20:00,92.89,93.13,92.87,93.07,8976.0,85.2077,85.4279,85.1894,85.3728,8976.0
2016-05-09 14:30:00,93.06,93.16,93.05,93.16,5493.0,85.3637,85.4554,85.3545,85.4554,5493.0
2016-05-09 14:40:00,93.18,93.21,93.11,93.13,14263.0,85.4737,85.5012,85.4095,85.4279,14263.0
2016-05-09 14:50:00,93.16,93.24,93.16,93.24,1500.0,85.4554,85.5288,85.4554,85.5288,1500.0
2016-05-09 15:00:00,93.21,93.23,93.12,93.22,7452.0,85.5012,85.5196,85.4187,85.5104,7452.0
2016-05-09 15:10:00,93.2,93.28,93.19,93.25,7750.0,85.4921,85.5655,85.4829,85.5379,7750.0
2016-05-09 15:20:00,93.22,93.25,93.19,93.2,9250.0,85.5104,85.5379,85.4829,85.4921,9250.0
2016-05-09 15:30:00,93.18,93.22,93.1,93.17,12721.0,85.4737,85.5104,85.4003,85.4646,12721.0
2016-05-09 15:40:00,93.17,93.21,93.06,93.09,25014.0,85.4646,85.5012,85.3637,85.3912,25014.0
2016-05-09 15:50:00,93.08,93.11,92.89,92.99,88569.0,85.382,85.4095,85.2077,85.2994,88569.0
2016-05-10 09:30:00,92.52,92.98,92.46,92.85,52516.0,84.8683,85.2903,84.8133,85.171,52516.0
2016-05-10 09:40:00,92.86,93.38,92.82,93.37,33071.0,85.1802,85.6572,85.1435,85.648,33071.0
2016-05-10 09:50:00,93.36,93.51,93.22,93.3,22084.0,85.6388,85.7764,85.5104,85.5838,22084.0
2016-05-10 10:00:00,93.34,93.34,93.04,93.1,4869.0,85.6205,85.6205,85.3453,85.4003,4869.0
2016-05-10 10:10:00,93.04,93.14,93.03,93.06,4700.0,85.3453,85.437,85.3361,85.3637,4700.0
2016-05-10 10:20:00,93.0,93.12,92.87,92.92,11501.0,85.3086,85.4187,85.1894,85.2352,11501.0
2016-05-10 10:30:00,92.95,93.16,92.94,93.16,10432.0,85.2628,85.4554,85.2536,85.4554,10432.0
2016-05-10 10:40:00,93.15,93.35,93.15,93.35,11847.0,85.4462,85.6297,85.4462,85.6297,11847.0
2016-05-10 10:50:00,93.33,93.33,93.14,93.17,2327.0,85.6113,85.6113,85.437,85.4646,2327.0
2016-05-10 11:00:00,93.2,93.29,93.19,93.29,4775.0,85.4921,85.5746,85.4829,85.5746,4775.0
2016-05-10 11:10:00,93.31,93.4,93.3,93.4,3013.0,85.593,85.6755,85.5838,85.6755,3013.0
2016-05-10 11:20:00,93.37,93.37,93.12,93.12,9642.0,85.648,85.648,85.4187,85.4187,9642.0
2016-05-10 11:30:00,93.17,93.23,93.08,93.18,22263.0,85.4646,85.5196,85.382,85.4737,22263.0
2016-05-10 11:40:00,93.17,93.3,93.07,93.23,2246.0,85.4646,85.5838,85.3728,85.5196,2246.0
2016-05-10 11:50:00,93.25,93.34,93.25,93.33,1185.0,85.5379,85.6205,85.5379,85.6113,1185.0
2016-05-10 12:00:00,93.35,93.38,93.32,93.32,2333.0,85.6297,85.6572,85.6022,85.6022,2333.0
2016-05-10 12:10:00,93.34,93.43,93.3,93.33,5119.0,85.6205,85.7031,85.5838,85.6113,5119.0
2016-05-10 12:20:00,93.34,93.4,93.31,93.38,4337.0,85.6205,85.6755,85.593,85.6572,4337.0
2016-05-10 12:30:00,93.42,93.46,93.38,93.42,7600.0,85.6939,85.7306,85.6572,85.6939,7600.0
2016-05-10 12:40:00,93.39,93.41,93.33,93.37,2416.0,85.6664,85.6847,85.6113,85.648,2416.0
2016-05-10 12:50:00,93.36,93.41,93.34,93.39,3987.0,85.6388,85.6847,85.6205,85.6664,3987.0
2016-05-10 13:00:00,93.44,93.45,93.39,93.41,1400.0,85.7122,85.7214,85.6664,85.6847,1400.0
2016-05-10 13:10:00,93.36,93.4,93.28,93.28,3835.0,85.6388,85.6755,85.5655,85.5655,3835.0
2016-05-10 13:20:00,93.34,93.37,93.31,93.31,1800.0,85.6205,85.648,85.593,85.593,1800.0
2016-05-10 13:30:00,93.36,93.44,93.35,93.41,1271.0,85.6388,85.7122,85.6297,85.6847,1271.0
2016-05-10 13:40:00,93.38,93.4,93.28,93.32,3100.0,85.6572,85.6755,85.5655,85.6022,3100.0
2016-05-10 13:50:00,93.33,93.48,93.33,93.38,3909.0,85.6113,85.7489,85.6113,85.6572,3909.0
2016-05-10 14:00:00,93.34,93.34,93.22,93.26,3742.0,85.6205,85.6205,85.5104,85.5471,3742.0
2016-05-10 14:10:00,93.24,93.31,93.24,93.28,1890.0,85.5288,85.593,85.5288,85.5655,1890.0
2016-05-10 14:20:00,93.25,93.3,93.22,93.25,3216.0,85.5379,85.5838,85.5104,85.5379,3216.0
2016-05-10 14:30:00,93.25,93.27,93.18,93.27,5273.0,85.5379,85.5563,85.4737,85.5563,5273.0
2016-05-10 14:40:00,93.27,93.32,93.22,93.29,3200.0,85.5563,85.6022,85.5104,85.5746,3200.0
2016-05-10 14:50:00,93.28,93.28,93.18,93.2,2000.0,85.5655,85.5655,85.4737,85.4921,2000.0
2016-05-10 15:00:00,93.16,93.17,93.13,93.13,3500.0,85.4554,85.4646,85.4279,85.4279,3500.0
2016-05-10 15:10:00,93.12,93.16,93.1,93.15,5289.0,85.4187,85.4554,85.4003,85.4462,5289.0
2016-05-10 15:20:00,93.16,93.22,93.15,93.21,3441.0,85.4554,85.5104,85.4462,85.5012,3441.0
2016-05-10 15:30:00,93.22,93.22,93.12,93.15,8766.0,85.5104,85.5104,85.4187,85.4462,8766.0
2016-05-10 15:40:00,93.15,93.29,93.15,93.22,12784.0,85.4462,85.5746,85.4462,85.5104,12784.0
2016-05-10 15:50:00,93.25,93.37,93.21,93.36,15189.0,85.5379,85.648,85.5012,85.6388,15189.0
2016-05-11 09:30:00,91.81,92.19,91.77,92.09,47200.0,84.217,84.5656,84.1803,84.4739,47200.0
2016-05-11 09:40:00,92.11,92.15,92.0,92.04,23302.0,84.4922,84.5289,84.3913,84.428,23302.0
2016-05-11 09:50:00,92.05,92.18,92.0,92.17,9559.0,84.4372,84.5564,84.3913,84.5473,9559.0
2016-05-11 10:00:00,92.12,92.14,92.06,92.08,6296.0,84.5014,84.5197,84.4464,84.4647,6296.0
2016-05-11 10:10:00,92.08,92.28,91.99,92.24,9893.0,84.4647,84.6482,84.3821,84.6115,9893.0
2016-05-11 10:20:00,92.25,92.44,92.24,92.43,1600.0,84.6206,84.7949,84.6115,84.7858,1600.0
2016-05-11 10:30:00,92.49,92.63,92.48,92.55,14440.0,84.8408,84.9692,84.8316,84.8958,14440.0
2016-05-11 10:40:00,92.54,92.67,92.53,92.63,9720.0,84.8867,85.0059,84.8775,84.9692,9720.0
2016-05-11 10:50:00,92.69,92.69,92.59,92.59,7466.0,85.0243,85.0243,84.9325,84.9325,7466.0
2016-05-11 11:00:00,92.59,92.59,92.32,92.51,6186.0,84.9325,84.9325,84.6849,84.8591,6186.0
2016-05-11 11:10:00,92.51,92.69,92.51,92.69,7807.0,84.8591,85.0243,84.8591,85.0243,7807.0
2016-05-11 11:20:00,92.65,92.72,92.6,92.71,3531.0,84.9876,85.0518,84.9417,85.0426,3531.0
2016-05-11 11:30:00,92.64,92.8,92.61,92.74,14250.0,84.9784,85.1252,84.9509,85.0701,14250.0
2016-05-11 11:40:00,92.72,92.78,92.71,92.71,1000.0,85.0518,85.1068,85.0426,85.0426,1000.0
2016-05-11 11:50:00,92.75,92.92,92.74,92.91,2100.0,85.0793,85.2352,85.0701,85.2261,2100.0
2016-05-11 12:00:00,92.93,93.02,92.88,93.02,6523.0,85.2444,85.327,85.1985,85.327,6523.0
2016-05-11 12:10:00,93.06,93.19,93.01,93.19,4100.0,85.3637,85.4829,85.3178,85.4829,4100.0
2016-05-11 12:20:00,93.19,93.25,93.16,93.24,4508.0,85.4829,85.5379,85.4554,85.5288,4508.0
2016-05-11 12:30:00,93.23,93.25,93.17,93.19,8020.0,85.5196,85.5379,85.4646,85.4829,8020.0
2016-05-11 12:40:00,93.19,93.19,93.1,93.11,10607.0,85.4829,85.4829,85.4003,85.4095,10607.0
2016-05-11 12:50:00,93.09,93.09,92.92,92.97,8715.0,85.3912,85.3912,85.2352,85.2811,8715.0
2016-05-11 13:00:00,93.0,93.07,93.0,93.04,4699.0,85.3086,85.3728,85.3086,85.3453,4699.0
2016-05-11 13:10:00,93.06,93.08,92.97,92.99,6400.0,85.3637,85.382,85.2811,85.2994,6400.0
2016-05-11 13:20:00,92.97,92.99,92.91,92.95,6000.0,85.2811,85.2994,85.2261,85.2628,6000.0
2016-05-11 13:30:00,92.97,93.02,92.95,92.97,14410.0,85.2811,85.327,85.2628,85.2811,14410.0
2016-05-11 13:40:00,92.97,92.97,92.81,92.9,3965.0,85.2811,85.2811,85.1343,85.2169,3965.0
2016-05-11 13:50:00,92.91,92.98,92.82,92.93,5808.0,85.2261,85.2903,85.1435,85.2444,5808.0
2016-05-11 14:00:00,92.89,92.89,92.72,92.72,10300.0,85.2077,85.2077,85.0518,85.0518,10300.0
2016-05-11 14:10:00,92.73,92.85,92.72,92.77,11988.0,85.0609,85.171,85.0518,85.0976,11988.0
2016-05-11 14:20:00,92.76,92.81,92.71,92.79,6816.0,85.0885,85.1343,85.0426,85.116,6816.0
2016-05-11 14:30:00,92.77,92.82,92.75,92.79,6156.0,85.0976,85.1435,85.0793,85.116,6156.0
2016-05-11 14:40:00,92.77,92.79,92.53,92.59,22554.0,85.0976,85.116,84.8775,84.9325,22554.0
2016-05-11 14:50:00,92.63,92.64,92.58,92.6,8149.0,84.9692,84.9784,84.9234,84.9417,8149.0
2016-05-11 15:00:00,92.62,92.76,92.57,92.76,23422.0,84.96,85.0885,84.9142,85.0885,23422.0
2016-05-11 15:10:00,92.78,92.9,92.75,92.75,13565.0,85.1068,85.2169,85.0793,85.0793,13565.0
2016-05-11 15:20:00,92.62,92.74,92.62,92.73,6611.0,84.96,85.0701,84.96,85.0609,6611.0
2016-05-11 15:30:00,92.75,92.82,92.73,92.75,7389.0,85.0793,85.1435,85.0609,85.0793,7389.0
2016-05-11 15:40:00,92.77,92.77,92.67,92.73,9933.0,85.0976,85.0976,85.0059,85.0609,9933.0
2016-05-11 15:50:00,92.73,92.73,92.52,92.52,23284.0,85.0609,85.0609,84.8683,84.8683,23284.0
2016-05-12 09:30:00,92.81,92.94,92.74,92.75,45904.0,85.1343,85.2536,85.0701,85.0793,45904.0
2016-05-12 09:40:00,92.73,92.76,92.58,92.72,12388.0,85.0609,85.0885,84.9234,85.0518,12388.0
2016-05-12 09:50:00,92.73,92.75,92.41,92.54,29590.0,85.0609,85.0793,84.7674,84.8867,29590.0
2016-05-12 10:00:00,92.53,92.53,92.26,92.27,12733.0,84.8775,84.8775,84.6298,84.639,12733.0
2016-05-12 10:10:00,92.25,92.42,92.0,92.01,11600.0,84.6206,84.7766,84.3913,84.4005,11600.0
2016-05-12 10:20:00,92.03,92.03,91.74,91.74,31521.0,84.4188,84.4188,84.1528,84.1528,31521.0
2016-05-12 10:30:00,91.75,91.76,91.47,91.6,26723.0,84.162,84.1712,83.9052,84.0244,26723.0
2016-05-12 10:40:00,91.58,91.58,91.23,91.26,25517.0,84.0061,84.0061,83.685,83.7125,25517.0
2016-05-12 10:50:00,91.25,91.36,91.22,91.34,34200.0,83.7033,83.8042,83.6758,83.7859,34200.0
2016-05-12 11:00:00,91.33,91.34,90.87,90.88,46706.0,83.7767,83.7859,83.3548,83.3639,46706.0
2016-05-12 11:10:00,90.9,90.99,90.72,90.76,70770.0,83.3823,83.4648,83.2172,83.2539,70770.0
2016-05-12 11:20:00,90.75,91.16,90.75,91.15,46039.0,83.2447,83.6208,83.2447,83.6116,46039.0
2016-05-12 11:30:00,91.05,91.17,91.0,91.09,5266.0,83.5199,83.63,83.474,83.5566,5266.0
2016-05-12 11:40:00,91.02,91.04,90.87,90.9,3100.0,83.4924,83.5107,83.3548,83.3823,3100.0
2016-05-12 11:50:00,90.91,90.91,90.67,90.67,2800.0,83.3915,83.3915,83.1713,83.1713,2800.0
2016-05-12 12:00:00,90.66,90.74,90.55,90.71,9952.0,83.1621,83.2355,83.0612,83.208,9952.0
2016-05-12 12:10:00,90.69,90.7,90.58,90.69,9190.0,83.1897,83.1988,83.0888,83.1897,9190.0
2016-05-12 12:20:00,90.69,90.8,90.69,90.7,5300.0,83.1897,83.2906,83.1897,83.1988,5300.0
2016-05-12 12:30:00,90.7,90.73,90.6,90.64,8463.0,83.1988,83.2264,83.1071,83.1438,8463.0
2016-05-12 12:40:00,90.65,90.67,90.48,90.56,45172.0,83.153,83.1713,82.997,83.0704,45172.0
2016-05-12 12:50:00,90.54,90.7,90.53,90.66,34000.0,83.0521,83.1988,83.0429,83.1621,34000.0
2016-05-12 13:00:00,90.66,90.68,90.43,90.56,27408.0,83.1621,83.1805,82.9512,83.0704,27408.0
2016-05-12 13:10:00,90.54,90.59,90.5,90.51,13007.0,83.0521,83.0979,83.0154,83.0245,13007.0
2016-05-12 13:20:00,90.54,90.66,90.52,90.63,19390.0,83.0521,83.1621,83.0337,83.1346,19390.0
2016-05-12 13:30:00,90.61,90.68,90.54,90.68,10514.0,83.1163,83.1805,83.0521,83.1805,10514.0
2016-05-12 13:40:00,90.67,91.11,90.66,91.06,110090.0,83.1713,83.5749,83.1621,83.5291,110090.0
2016-05-12 13:50:00,91.09,91.51,91.06,91.47,17197.0,83.5566,83.9418,83.5291,83.9052,17197.0
2016-05-12 14:00:00,91.47,91.48,91.31,91.31,24977.0,83.9052,83.9143,83.7584,83.7584,24977.0
2016-05-12 14:10:00,91.34,91.71,91.34,91.64,15650.0,83.7859,84.1253,83.7859,84.0611,15650.0
2016-05-12 14:20:00,91.64,91.69,91.5,91.53,22676.0,84.0611,84.107,83.9327,83.9602,22676.0
2016-05-12 14:30:00,91.5,91.5,91.43,91.45,3900.0,83.9327,83.9327,83.8685,83.8868,3900.0
2016-05-12 14:40:00,91.45,91.69,91.45,91.69,3100.0,83.8868,84.107,83.8868,84.107,3100.0
2016-05-12 14:50:00,91.72,91.74,91.66,91.71,2300.0,84.1345,84.1528,84.0794,84.1253,2300.0
2016-05-12 15:00:00,91.66,91.69,91.55,91.55,3800.0,84.0794,84.107,83.9785,83.9785,3800.0
2016-05-12 15:10:00,91.56,91.66,91.56,91.61,11098.0,83.9877,84.0794,83.9877,84.0336,11098.0
2016-05-12 15:20:00,91.63,91.72,91.63,91.69,9008.0,84.0519,84.1345,84.0519,84.107,9008.0
2016-05-12 15:30:00,91.7,91.72,91.58,91.65,23258.0,84.1161,84.1345,84.0061,84.0703,23258.0
2016-05-12 15:40:00,91.64,91.7,91.57,91.61,34438.0,84.0611,84.1161,83.9969,84.0336,34438.0
2016-05-12 15:50:00,91.59,91.61,91.43,91.52,50855.0,84.0152,84.0336,83.8685,83.951,50855.0
2016-05-13 09:30:00,91.65,92.02,91.59,91.96,24179.0,84.0703,84.4097,84.0152,84.3546,24179.0
2016-05-13 09:40:00,91.96,92.04,91.86,92.04,22430.0,84.3546,84.428,84.2629,84.428,22430.0
2016-05-13 09:50:00,92.04,92.04,91.64,91.68,10126.0,84.428,84.428,84.0611,84.0978,10126.0
2016-05-13 10:00:00,91.74,91.92,91.66,91.69,6459.0,84.1528,84.3179,84.0794,84.107,6459.0
2016-05-13 10:10:00,91.67,91.83,91.57,91.82,3789.0,84.0886,84.2354,83.9969,84.2262,3789.0
2016-05-13 10:20:00,91.9,91.9,91.75,91.85,3100.0,84.2996,84.2996,84.162,84.2537,3100.0
2016-05-13 10:30:00,91.79,92.01,91.72,91.97,5844.0,84.1987,84.4005,84.1345,84.3638,5844.0
2016-05-13 10:40:00,91.98,92.05,91.8,91.81,36427.0,84.373,84.4372,84.2079,84.217,36427.0
2016-05-13 10:50:00,91.82,92.0,91.82,91.91,23290.0,84.2262,84.3913,84.2262,84.3088,23290.0
2016-05-13 11:00:00,91.91,92.01,91.89,91.96,22574.0,84.3088,84.4005,84.2904,84.3546,22574.0
2016-05-13 11:10:00,91.97,91.99,91.71,91.86,13161.0,84.3638,84.3821,84.1253,84.2629,13161.0
2016-05-13 11:20:00,91.86,92.01,91.83,91.9,8940.0,84.2629,84.4005,84.2354,84.2996,8940.0
2016-05-13 11:30:00,91.91,92.0,91.74,92.0,16704.0,84.3088,84.3913,84.1528,84.3913,16704.0
2016-05-13 11:40:00,91.99,92.02,91.84,92.02,3800.0,84.3821,84.4097,84.2446,84.4097,3800.0
2016-05-13 11:50:00,91.97,92.38,91.92,92.23,12509.0,84.3638,84.7399,84.3179,84.6023,12509.0
2016-05-13 12:00:00,92.17,92.22,92.12,92.13,8400.0,84.5473,84.5931,84.5014,84.5106,8400.0
2016-05-13 12:10:00,92.12,92.21,92.05,92.16,8800.0,84.5014,84.584,84.4372,84.5381,8800.0
2016-05-13 12:20:00,92.14,92.36,92.14,92.28,9600.0,84.5197,84.7215,84.5197,84.6482,9600.0
2016-05-13 12:30:00,92.25,92.3,92.12,92.13,6334.0,84.6206,84.6665,84.5014,84.5106,6334.0
2016-05-13 12:40:00,92.15,92.15,91.98,92.04,5835.0,84.5289,84.5289,84.373,84.428,5835.0
2016-05-13 12:50:00,91.97,92.05,91.84,91.86,10288.0,84.3638,84.4372,84.2446,84.2629,10288.0
2016-05-13 13:00:00,91.88,91.99,91.88,91.92,5397.0,84.2812,84.3821,84.2812,84.3179,5397.0
2016-05-13 13:10:00,91.89,91.97,91.82,91.83,12946.0,84.2904,84.3638,84.2262,84.2354,12946.0
2016-05-13 13:20:00,91.8,91.81,91.56,91.56,7700.0,84.2079,84.217,83.9877,83.9877,7700.0
2016-05-13 13:30:00,91.55,91.59,91.47,91.56,7030.0,83.9785,84.0152,83.9052,83.9877,7030.0
2016-05-13 13:40:00,91.54,91.7,91.41,91.63,20454.0,83.9694,84.1161,83.8501,84.0519,20454.0
2016-05-13 13:50:00,91.6,91.6,91.43,91.43,2212.0,84.0244,84.0244,83.8685,83.8685,2212.0
2016-05-13 14:00:00,91.44,91.74,91.42,91.74,4907.0,83.8776,84.1528,83.8593,84.1528,4907.0
2016-05-13 14:10:00,91.7,91.71,91.55,91.59,3047.0,84.1161,84.1253,83.9785,84.0152,3047.0
2016-05-13 14:20:00,91.49,91.51,91.33,91.4,3100.0,83.9235,83.9418,83.7767,83.8409,3100.0
2016-05-13 14:30:00,91.41,91.47,91.29,91.29,4566.0,83.8501,83.9052,83.74,83.74,4566.0
2016-05-13 14:40:00,91.29,91.39,91.24,91.32,14770.0,83.74,83.8318,83.6942,83.7676,14770.0
2016-05-13 14:50:00,91.31,91.36,91.19,91.24,4420.0,83.7584,83.8042,83.6483,83.6942,4420.0
2016-05-13 15:00:00,91.22,91.28,91.17,91.21,3800.0,83.6758,83.7309,83.63,83.6667,3800.0
2016-05-13 15:10:00,91.18,91.37,91.15,91.33,5762.0,83.6391,83.8134,83.6116,83.7767,5762.0
2016-05-13 15:20:00,91.32,91.38,91.27,91.27,4200.0,83.7676,83.8226,83.7217,83.7217,4200.0
2016-05-13 15:30:00,91.27,91.4,91.27,91.33,7300.0,83.7217,83.8409,83.7217,83.7767,7300.0
2016-05-13 15:40:00,91.37,91.43,91.34,91.38,4300.0,83.8134,83.8685,83.7859,83.8226,4300.0
2016-05-13 15:50:00,91.36,91.39,91.21,91.28,24557.0,83.8042,83.8318,83.6667,83.7309,24557.0
2016-05-16 09:30:00,94.16,94.44,93.78,94.44,138922.0,86.3727,86.6295,86.0241,86.6295,138922.0
2016-05-16 09:40:00,94.48,94.71,94.3,94.6,59413.0,86.6662,86.8772,86.5011,86.7763,59413.0
2016-05-16 09:50:00,94.59,95.05,94.55,95.05,46369.0,86.7671,87.1891,86.7304,87.1891,46369.0
2016-05-16 10:00:00,95.05,95.18,94.94,94.96,30085.0,87.1891,87.3083,87.0882,87.1065,30085.0
2016-05-16 10:10:00,94.98,95.54,94.98,95.28,50168.0,87.1249,87.6386,87.1249,87.4001,50168.0
2016-05-16 10:20:00,95.27,95.39,95.13,95.37,15126.0,87.3909,87.501,87.2625,87.4826,15126.0
2016-05-16 10:30:00,95.39,95.42,95.14,95.24,24061.0,87.501,87.5285,87.2716,87.3634,24061.0
2016-05-16 10:40:00,95.22,95.22,94.98,95.09,17650.0,87.345,87.345,87.1249,87.2258,17650.0
2016-05-16 10:50:00,95.12,95.25,95.08,95.24,10487.0,87.2533,87.3725,87.2166,87.3634,10487.0
2016-05-16 11:00:00,95.26,95.48,95.24,95.42,13463.0,87.3817,87.5835,87.3634,87.5285,13463.0
2016-05-16 11:10:00,95.41,95.53,95.35,95.46,9995.0,87.5193,87.6294,87.4643,87.5652,9995.0
2016-05-16 11:20:00,95.47,95.59,95.44,95.48,15565.0,87.5743,87.6844,87.5468,87.5835,15565.0
2016-05-16 11:30:00,95.48,95.5,95.39,95.43,3100.0,87.5835,87.6019,87.501,87.5376,3100.0
2016-05-16 11:40:00,95.38,95.55,95.37,95.4,6500.0,87.4918,87.6477,87.4826,87.5101,6500.0
2016-05-16 11:50:00,95.4,95.49,95.38,95.48,2900.0,87.5101,87.5927,87.4918,87.5835,2900.0
2016-05-16 12:00:00,95.5,95.71,95.43,95.61,13935.0,87.6019,87.7945,87.5376,87.7028,13935.0
2016-05-16 12:10:00,95.62,95.8,95.57,95.71,13970.0,87.7119,87.877,87.6661,87.7945,13970.0
2016-05-16 12:20:00,95.75,95.79,95.65,95.66,10173.0,87.8312,87.8679,87.7395,87.7486,10173.0
2016-05-16 12:30:00,95.64,95.79,95.63,95.75,10071.0,87.7303,87.8679,87.7211,87.8312,10071.0
2016-05-16 12:40:00,95.75,95.89,95.7,95.85,8349.0,87.8312,87.9596,87.7853,87.9229,8349.0
2016-05-16 12:50:00,95.88,96.07,95.83,95.91,18666.0,87.9504,88.1247,87.9046,87.978,18666.0
2016-05-16 13:00:00,95.91,96.01,95.9,95.96,8705.0,87.978,88.0697,87.9688,88.0238,8705.0
2016-05-16 13:10:00,95.94,96.02,95.94,95.98,16045.0,88.0055,88.0789,88.0055,88.0422,16045.0
2016-05-16 13:20:00,95.96,95.99,95.92,95.92,9450.0,88.0238,88.0513,87.9871,87.9871,9450.0
2016-05-16 13:30:00,95.92,96.02,95.87,96.02,5912.0,87.9871,88.0789,87.9413,88.0789,5912.0
2016-05-16 13:40:00,95.96,96.1,95.92,96.08,15656.0,88.0238,88.1522,87.9871,88.1339,15656.0
2016-05-16 13:50:00,96.03,96.21,96.02,96.15,21500.0,88.088,88.2531,88.0789,88.1981,21500.0
2016-05-16 14:00:00,96.18,96.25,96.13,96.15,34973.0,88.2256,88.2898,88.1798,88.1981,34973.0
2016-05-16 14:10:00,96.17,96.28,96.17,96.2,6160.0,88.2164,88.3174,88.2164,88.244,6160.0
2016-05-16 14:20:00,96.2,96.33,96.2,96.33,8575.0,88.244,88.3632,88.244,88.3632,8575.0
2016-05-16 14:30:00,96.32,96.32,96.22,96.26,6746.0,88.354,88.354,88.2623,88.299,6746.0
2016-05-16 14:40:00,96.28,96.28,96.11,96.25,27154.0,88.3174,88.3174,88.1614,88.2898,27154.0
2016-05-16 14:50:00,96.24,96.27,96.16,96.2,17410.0,88.2807,88.3082,88.2073,88.244,17410.0
2016-05-16 15:00:00,96.21,96.39,96.18,96.39,9683.0,88.2531,88.4183,88.2256,88.4183,9683.0
2016-05-16 15:10:00,96.39,96.39,96.21,96.35,17560.0,88.4183,88.4183,88.2531,88.3816,17560.0
2016-05-16 15:20:00,96.36,96.37,96.18,96.22,10958.0,88.3907,88.3999,88.2256,88.2623,10958.0
2016-05-16 15:30:00,96.17,96.2,95.96,96.03,14485.0,88.2164,88.244,88.0238,88.088,14485.0
2016-05-16 15:40:00,96.02,96.04,95.83,95.9,42966.0,88.0789,88.0972,87.9046,87.9688,42966.0
2016-05-16 15:50:00,95.93,95.93,95.73,95.84,63658.0,87.9963,87.9963,87.8128,87.9137,63658.0
2016-05-17 09:30:00,95.18,95.55,95.18,95.28,91463.0,87.3083,87.6477,87.3083,87.4001,91463.0
2016-05-17 09:40:00,95.27,95.27,94.89,95.02,39520.0,87.3909,87.3909,87.0423,87.1616,39520.0
2016-05-17 09:50:00,94.98,95.32,94.95,95.23,30232.0,87.1249,87.4367,87.0973,87.3542,30232.0
2016-05-17 10:00:00,95.22,95.28,94.94,94.94,33286.0,87.345,87.4001,87.0882,87.0882,33286.0
2016-05-17 10:10:00,94.96,94.96,94.81,94.9,14613.0,87.1065,87.1065,86.9689,87.0515,14613.0
2016-05-17 10:20:00,94.94,94.96,94.77,94.78,17631.0,87.0882,87.1065,86.9322,86.9414,17631.0
2016-05-17 10:30:00,94.77,94.81,94.63,94.79,25601.0,86.9322,86.9689,86.8038,86.9506,25601.0
2016-05-17 10:40:00,94.84,95.15,94.84,95.1,13270.0,86.9964,87.2808,86.9964,87.2349,13270.0
2016-05-17 10:50:00,95.1,95.21,94.95,95.1,12257.0,87.2349,87.3358,87.0973,87.2349,12257.0
2016-05-17 11:00:00,95.1,95.18,94.95,95.0,10851.0,87.2349,87.3083,87.0973,87.1432,10851.0
2016-05-17 11:10:00,95.02,95.04,94.85,94.85,18973.0,87.1616,87.1799,87.0056,87.0056,18973.0
2016-05-17 11:20:00,94.87,94.94,94.77,94.8,11931.0,87.024,87.0882,86.9322,86.9598,11931.0
2016-05-17 11:30:00,94.8,95.08,94.79,95.08,4200.0,86.9598,87.2166,86.9506,87.2166,4200.0
2016-05-17 11:40:00,95.13,95.27,95.11,95.24,3200.0,87.2625,87.3909,87.2441,87.3634,3200.0
2016-05-17 11:50:00,95.27,95.29,95.21,95.21,2300.0,87.3909,87.4092,87.3358,87.3358,2300.0
2016-05-17 12:00:00,95.2,95.23,95.15,95.16,3200.0,87.3267,87.3542,87.2808,87.29,3200.0
2016-05-17 12:10:00,95.19,95.27,95.07,95.07,11643.0,87.3175,87.3909,87.2074,87.2074,11643.0
2016-05-17 12:20:00,95.07,95.09,94.97,95.05,6600.0,87.2074,87.2258,87.1157,87.1891,6600.0
2016-05-17 12:30:00,95.04,95.04,94.95,95.01,3419.0,87.1799,87.1799,87.0973,87.1524,3419.0
2016-05-17 12:40:00,94.99,95.0,94.95,94.98,3200.0,87.134,87.1432,87.0973,87.1249,3200.0
2016-05-17 12:50:00,94.96,94.96,94.9,94.93,6079.0,87.1065,87.1065,87.0515,87.079,6079.0
2016-05-17 13:00:00,94.91,94.93,94.85,94.93,4864.0,87.0607,87.079,87.0056,87.079,4864.0
2016-05-17 13:10:00,94.92,94.93,94.89,94.92,5200.0,87.0698,87.079,87.0423,87.0698,5200.0
2016-05-17 13:20:00,94.95,95.02,94.9,94.94,10983.0,87.0973,87.1616,87.0515,87.0882,10983.0
2016-05-17 13:30:00,94.96,95.04,94.96,94.96,3104.0,87.1065,87.1799,87.1065,87.1065,3104.0
2016-05-17 13:40:00,94.96,95.0,94.88,94.89,3319.0,87.1065,87.1432,87.0331,87.0423,3319.0
2016-05-17 13:50:00,94.86,94.86,94.53,94.53,5822.0,87.0148,87.0148,86.7121,86.7121,5822.0
2016-05-17 14:00:00,94.55,94.6,94.41,94.45,16713.0,86.7304,86.7763,86.602,86.6387,16713.0
2016-05-17 14:10:00,94.45,94.51,94.36,94.42,7710.0,86.6387,86.6937,86.5561,86.6112,7710.0
2016-05-17 14:20:00,94.41,94.41,94.21,94.35,8190.0,86.602,86.602,86.4185,86.547,8190.0
2016-05-17 14:30:00,94.35,94.35,94.23,94.28,5313.0,86.547,86.547,86.4369,86.4828,5313.0
2016-05-17 14:40:00,94.28,94.39,94.27,94.34,2856.0,86.4828,86.5837,86.4736,86.5378,2856.0
2016-05-17 14:50:00,94.34,94.38,94.21,94.36,3800.0,86.5378,86.5745,86.4185,86.5561,3800.0
2016-05-17 15:00:00,94.37,94.58,94.3,94.52,6300.0,86.5653,86.7579,86.5011,86.7029,6300.0
2016-05-17 15:10:00,94.52,94.52,94.35,94.38,12529.0,86.7029,86.7029,86.547,86.5745,12529.0
2016-05-17 15:20:00,94.37,94.38,94.17,94.26,10694.0,86.5653,86.5745,86.3819,86.4644,10694.0
2016-05-17 15:30:00,94.26,94.45,94.26,94.43,5534.0,86.4644,86.6387,86.4644,86.6204,5534.0
2016-05-17 15:40:00,94.45,94.46,94.31,94.38,30934.0,86.6387,86.6479,86.5103,86.5745,30934.0
2016-05-17 15:50:00,94.38,94.39,94.18,94.25,20924.0,86.5745,86.5837,86.391,86.4552,20924.0
2016-05-18 09:30:00,94.18,94.38,94.18,94.32,18542.0,86.391,86.5745,86.391,86.5194,18542.0
2016-05-18 09:40:00,94.33,94.8,94.33,94.69,9871.0,86.5286,86.9598,86.5286,86.8588,9871.0
2016-05-18 09:50:00,94.73,94.97,94.67,94.92,7166.0,86.8955,87.1157,86.8405,87.0698,7166.0
2016-05-18 10:00:00,94.93,95.16,94.92,95.1,7779.0,87.079,87.29,87.0698,87.2349,7779.0
2016-05-18 10:10:00,95.13,95.41,95.13,95.26,5549.0,87.2625,87.5193,87.2625,87.3817,5549.0
2016-05-18 10:20:00,95.34,95.45,95.32,95.38,2900.0,87.4551,87.556,87.4367,87.4918,2900.0
2016-05-18 10:30:00,95.35,95.41,95.16,95.17,9157.0,87.4643,87.5193,87.29,87.2992,9157.0
2016-05-18 10:40:00,95.1,95.17,95.04,95.12,8600.0,87.2349,87.2992,87.1799,87.2533,8600.0
2016-05-18 10:50:00,95.13,95.18,94.95,94.95,3564.0,87.2625,87.3083,87.0973,87.0973,3564.0
2016-05-18 11:00:00,94.99,95.13,94.99,95.11,4317.0,87.134,87.2625,87.134,87.2441,4317.0
2016-05-18 11:10:00,95.14,95.17,94.98,94.98,21784.0,87.2716,87.2992,87.1249,87.1249,21784.0
2016-05-18 11:20:00,95.1,95.37,95.07,95.32,11462.0,87.2349,87.4826,87.2074,87.4367,11462.0
2016-05-18 11:30:00,95.32,95.36,95.21,95.32,9700.0,87.4367,87.4734,87.3358,87.4367,9700.0
2016-05-18 11:40:00,95.34,95.36,95.22,95.25,2633.0,87.4551,87.4734,87.345,87.3725,2633.0
2016-05-18 11:50:00,95.28,95.33,95.17,95.18,1900.0,87.4001,87.4459,87.2992,87.3083,1900.0
2016-05-18 12:00:00,95.17,95.17,94.99,95.03,1100.0,87.2992,87.2992,87.134,87.1707,1100.0
2016-05-18 12:10:00,94.98,95.02,94.98,95.01,590.0,87.1249,87.1616,87.1249,87.1524,590.0
2016-05-18 12:20:00,95.01,95.03,94.93,94.93,1895.0,87.1524,87.1707,87.079,87.079,1895.0
2016-05-18 12:30:00,94.93,95.01,94.93,95.01,557.0,87.079,87.1524,87.079,87.1524,557.0
2016-05-18 12:40:00,94.98,95.13,94.98,95.06,3811.0,87.1249,87.2625,87.1249,87.1982,3811.0
2016-05-18 12:50:00,95.07,95.35,95.07,95.35,4761.0,87.2074,87.4643,87.2074,87.4643,4761.0
2016-05-18 13:00:00,95.4,95.49,95.38,95.4,8679.0,87.5101,87.5927,87.4918,87.5101,8679.0
2016-05-18 13:10:00,95.4,95.46,95.35,95.43,5100.0,87.5101,87.5652,87.4643,87.5376,5100.0
2016-05-18 13:20:00,95.41,95.55,95.41,95.47,5895.0,87.5193,87.6477,87.5193,87.5743,5895.0
2016-05-18 13:30:00,95.48,95.53,95.41,95.42,1400.0,87.5835,87.6294,87.5193,87.5285,1400.0
2016-05-18 13:40:00,95.39,95.49,95.36,95.45,4096.0,87.501,87.5927,87.4734,87.556,4096.0
2016-05-18 13:50:00,95.46,95.46,95.3,95.3,13489.0,87.5652,87.5652,87.4184,87.4184,13489.0
2016-05-18 14:00:00,95.26,95.26,94.53,94.85,9631.0,87.3817,87.3817,86.7121,87.0056,9631.0
2016-05-18 14:10:00,94.8,94.8,94.41,94.62,11700.0,86.9598,86.9598,86.602,86.7946,11700.0
2016-05-18 14:20:00,94.59,94.63,94.19,94.24,7400.0,86.7671,86.8038,86.4002,86.4461,7400.0
2016-05-18 14:30:00,94.21,94.46,94.08,94.41,1779.0,86.4185,86.6479,86.2993,86.602,1779.0
2016-05-18 14:40:00,94.37,94.64,94.37,94.5,2150.0,86.5653,86.813,86.5653,86.6846,2150.0
2016-05-18 14:50:00,94.61,94.76,94.54,94.59,5425.0,86.7855,86.9231,86.7213,86.7671,5425.0
2016-05-18 15:00:00,94.63,94.81,94.63,94.7,2200.0,86.8038,86.9689,86.8038,86.868,2200.0
2016-05-18 15:10:00,94.66,94.66,94.41,94.51,4525.0,86.8313,86.8313,86.602,86.6937,4525.0
2016-05-18 15:20:00,94.48,94.48,94.28,94.36,7484.0,86.6662,86.6662,86.4828,86.5561,7484.0
2016-05-18 15:30:00,94.38,94.46,94.26,94.26,7844.0,86.5745,86.6479,86.4644,86.4644,7844.0
2016-05-18 15:40:00,94.21,94.54,94.21,94.51,10862.0,86.4185,86.7213,86.4185,86.6937,10862.0
2016-05-18 15:50:00,94.46,94.57,94.38,94.52,11593.0,86.6479,86.7488,86.5745,86.7029,11593.0
2016-05-19 09:30:00,93.5,93.57,93.29,93.46,25957.0,85.7673,85.8315,85.5746,85.7306,25957.0
2016-05-19 09:40:00,93.51,93.71,93.44,93.52,20926.0,85.7764,85.9599,85.7122,85.7856,20926.0
2016-05-19 09:50:00,93.54,93.57,93.03,93.07,25444.0,85.804,85.8315,85.3361,85.3728,25444.0
2016-05-19 10:00:00,93.03,93.26,93.02,93.25,26446.0,85.3361,85.5471,85.327,85.5379,26446.0
2016-05-19 10:10:00,93.26,93.41,93.13,93.4,14954.0,85.5471,85.6847,85.4279,85.6755,14954.0
2016-05-19 10:20:00,93.42,93.52,93.35,93.47,21584.0,85.6939,85.7856,85.6297,85.7397,21584.0
2016-05-19 10:30:00,93.5,93.87,93.48,93.51,13940.0,85.7673,86.1067,85.7489,85.7764,13940.0
2016-05-19 10:40:00,93.48,93.76,93.46,93.52,12561.0,85.7489,86.0058,85.7306,85.7856,12561.0
2016-05-19 10:50:00,93.54,93.54,93.24,93.24,9503.0,85.804,85.804,85.5288,85.5288,9503.0
2016-05-19 11:00:00,93.32,93.35,93.23,93.34,5600.0,85.6022,85.6297,85.5196,85.6205,5600.0
2016-05-19 11:10:00,93.32,93.41,93.22,93.34,15986.0,85.6022,85.6847,85.5104,85.6205,15986.0
2016-05-19 11:20:00,93.34,93.52,93.24,93.27,16205.0,85.6205,85.7856,85.5288,85.5563,16205.0
2016-05-19 11:30:00,93.25,93.26,93.09,93.09,10212.0,85.5379,85.5471,85.3912,85.3912,10212.0
2016-05-19 11:40:00,93.1,93.1,92.92,92.94,10300.0,85.4003,85.4003,85.2352,85.2536,10300.0
2016-05-19 11:50:00,92.94,92.97,92.8,92.93,34021.0,85.2536,85.2811,85.1252,85.2444,34021.0
2016-05-19 12:00:00,92.93,93.14,92.93,93.12,6918.0,85.2444,85.437,85.2444,85.4187,6918.0
2016-05-19 12:10:00,93.08,93.24,93.08,93.2,6476.0,85.382,85.5288,85.382,85.4921,6476.0
2016-05-19 12:20:00,93.26,93.28,93.12,93.16,8135.0,85.5471,85.5655,85.4187,85.4554,8135.0
2016-05-19 12:30:00,93.03,93.1,93.01,93.1,11043.0,85.3361,85.4003,85.3178,85.4003,11043.0
2016-05-19 12:40:00,93.14,93.14,93.0,93.01,9942.0,85.437,85.437,85.3086,85.3178,9942.0
2016-05-19 12:50:00,92.99,93.0,92.95,92.95,1100.0,85.2994,85.3086,85.2628,85.2628,1100.0
2016-05-19 13:00:00,92.95,93.06,92.89,93.01,4650.0,85.2628,85.3637,85.2077,85.3178,4650.0
2016-05-19 13:10:00,93.0,93.22,93.0,93.14,2350.0,85.3086,85.5104,85.3086,85.437,2350.0
2016-05-19 13:20:00,93.14,93.21,93.13,93.19,1000.0,85.437,85.5012,85.4279,85.4829,1000.0
2016-05-19 13:30:00,93.26,93.39,93.23,93.33,1800.0,85.5471,85.6664,85.5196,85.6113,1800.0
2016-05-19 13:40:00,93.36,93.42,93.27,93.3,3200.0,85.6388,85.6939,85.5563,85.5838,3200.0
2016-05-19 13:50:00,93.29,93.34,93.21,93.24,2125.0,85.5746,85.6205,85.5012,85.5288,2125.0
2016-05-19 14:00:00,93.24,93.37,93.24,93.37,3009.0,85.5288,85.648,85.5288,85.648,3009.0
2016-05-19 14:10:00,93.37,93.47,93.37,93.46,3500.0,85.648,85.7397,85.648,85.7306,3500.0
2016-05-19 14:20:00,93.47,93.53,93.4,93.47,3840.0,85.7397,85.7948,85.6755,85.7397,3840.0
2016-05-19 14:30:00,93.47,93.48,93.33,93.33,1700.0,85.7397,85.7489,85.6113,85.6113,1700.0
2016-05-19 14:40:00,93.36,93.43,93.33,93.43,1925.0,85.6388,85.7031,85.6113,85.7031,1925.0
2016-05-19 14:50:00,93.39,93.39,93.2,93.22,8374.0,85.6664,85.6664,85.4921,85.5104,8374.0
2016-05-19 15:00:00,93.23,93.35,93.23,93.32,20788.0,85.5196,85.6297,85.5196,85.6022,20788.0
2016-05-19 15:10:00,93.33,93.4,93.26,93.28,15965.0,85.6113,85.6755,85.5471,85.5655,15965.0
2016-05-19 15:20:00,93.28,93.4,93.26,93.32,14327.0,85.5655,85.6755,85.5471,85.6022,14327.0
2016-05-19 15:30:00,93.32,93.34,93.22,93.3,19401.0,85.6022,85.6205,85.5104,85.5838,19401.0
2016-05-19 15:40:00,93.33,93.36,93.24,93.3,58470.0,85.6113,85.6388,85.5288,85.5838,58470.0
2016-05-19 15:50:00,93.29,93.45,93.29,93.33,23965.0,85.5746,85.7214,85.5746,85.6113,23965.0
2016-05-20 09:30:00,95.15,95.19,94.95,95.02,44991.0,87.2808,87.3175,87.0973,87.1616,44991.0
2016-05-20 09:40:00,95.04,95.28,94.97,95.28,23460.0,87.1799,87.4001,87.1157,87.4001,23460.0
2016-05-20 09:50:00,95.28,95.3,95.11,95.29,10085.0,87.4001,87.4184,87.2441,87.4092,10085.0
2016-05-20 10:00:00,95.24,95.26,95.18,95.22,3082.0,87.3634,87.3817,87.3083,87.345,3082.0
2016-05-20 10:10:00,95.25,95.32,95.14,95.15,5355.0,87.3725,87.4367,87.2716,87.2808,5355.0
2016-05-20 10:20:00,95.13,95.26,95.07,95.25,23820.0,87.2625,87.3817,87.2074,87.3725,23820.0
2016-05-20 10:30:00,95.28,95.35,95.24,95.29,7926.0,87.4001,87.4643,87.3634,87.4092,7926.0
2016-05-20 10:40:00,95.3,95.44,95.27,95.4,17448.0,87.4184,87.5468,87.3909,87.5101,17448.0
2016-05-20 10:50:00,95.43,95.43,95.24,95.29,13036.0,87.5376,87.5376,87.3634,87.4092,13036.0
2016-05-20 11:00:00,95.32,95.48,95.31,95.46,12799.0,87.4367,87.5835,87.4276,87.5652,12799.0
2016-05-20 11:10:00,95.46,95.51,95.39,95.5,41244.0,87.5652,87.611,87.501,87.6019,41244.0
2016-05-20 11:20:00,95.48,95.57,95.37,95.37,13646.0,87.5835,87.6661,87.4826,87.4826,13646.0
2016-05-20 11:30:00,95.41,95.53,95.41,95.46,13369.0,87.5193,87.6294,87.5193,87.5652,13369.0
2016-05-20 11:40:00,95.43,95.43,95.35,95.4,5100.0,87.5376,87.5376,87.4643,87.5101,5100.0
2016-05-20 11:50:00,95.4,95.42,95.33,95.42,2540.0,87.5101,87.5285,87.4459,87.5285,2540.0
2016-05-20 12:00:00,95.38,95.38,95.24,95.37,3098.0,87.4918,87.4918,87.3634,87.4826,3098.0
2016-05-20 12:10:00,95.34,95.35,95.24,95.24,4206.0,87.4551,87.4643,87.3634,87.3634,4206.0
2016-05-20 12:20:00,95.24,95.35,95.22,95.34,7656.0,87.3634,87.4643,87.345,87.4551,7656.0
2016-05-20 12:30:00,95.31,95.42,95.27,95.34,3574.0,87.4276,87.5285,87.3909,87.4551,3574.0
2016-05-20 12:40:00,95.34,95.41,95.27,95.36,2800.0,87.4551,87.5193,87.3909,87.4734,2800.0
2016-05-20 12:50:00,95.33,95.33,95.24,95.24,2100.0,87.4459,87.4459,87.3634,87.3634,2100.0
2016-05-20 13:00:00,95.29,95.39,95.27,95.33,2700.0,87.4092,87.501,87.3909,87.4459,2700.0
2016-05-20 13:10:00,95.3,95.37,95.3,95.35,1600.0,87.4184,87.4826,87.4184,87.4643,1600.0
2016-05-20 13:20:00,95.43,95.47,95.32,95.32,4681.0,87.5376,87.5743,87.4367,87.4367,4681.0
2016-05-20 13:30:00,95.32,95.32,95.14,95.19,3703.0,87.4367,87.4367,87.2716,87.3175,3703.0
2016-05-20 13:40:00,95.18,95.21,95.14,95.15,4495.0,87.3083,87.3358,87.2716,87.2808,4495.0
2016-05-20 13:50:00,95.17,95.22,95.12,95.2,6278.0,87.2992,87.345,87.2533,87.3267,6278.0
2016-05-20 14:00:00,95.18,95.34,95.18,95.29,2894.0,87.3083,87.4551,87.3083,87.4092,2894.0
2016-05-20 14:10:00,95.31,95.35,95.23,95.25,13533.0,87.4276,87.4643,87.3542,87.3725,13533.0
2016-05-20 14:20:00,95.24,95.38,95.21,95.38,1300.0,87.3634,87.4918,87.3358,87.4918,1300.0
2016-05-20 14:30:00,95.39,95.39,95.31,95.32,4460.0,87.501,87.501,87.4276,87.4367,4460.0
2016-05-20 14:40:00,95.36,95.5,95.36,95.44,7449.0,87.4734,87.6019,87.4734,87.5468,7449.0
2016-05-20 14:50:00,95.46,95.56,95.43,95.43,6700.0,87.5652,87.6569,87.5376,87.5376,6700.0
2016-05-20 15:00:00,95.48,95.49,95.29,95.38,7546.0,87.5835,87.5927,87.4092,87.4918,7546.0
2016-05-20 15:10:00,95.38,95.51,95.36,95.44,8618.0,87.4918,87.611,87.4734,87.5468,8618.0
2016-05-20 15:20:00,95.41,95.52,95.4,95.5,6139.0,87.5193,87.6202,87.5101,87.6019,6139.0
2016-05-20 15:30:00,95.48,95.58,95.45,95.48,12458.0,87.5835,87.6752,87.556,87.5835,12458.0
2016-05-20 15:40:00,95.51,95.57,95.49,95.5,22401.0,87.611,87.6661,87.5927,87.6019,22401.0
2016-05-20 15:50:00,95.5,95.57,95.39,95.47,42027.0,87.6019,87.6661,87.501,87.5743,42027.0
2016-05-23 09:30:00,95.32,95.72,95.21,95.72,60617.0,87.4367,87.8037,87.3358,87.8037,60617.0
2016-05-23 09:40:00,95.74,96.0,95.72,95.91,37963.0,87.822,88.0605,87.8037,87.978,37963.0
2016-05-23 09:50:00,95.91,96.07,95.8,96.01,16442.0,87.978,88.1247,87.877,88.0697,16442.0
2016-05-23 10:00:00,95.98,96.02,95.97,95.98,3083.0,88.0422,88.0789,88.033,88.0422,3083.0
2016-05-23 10:10:00,96.05,96.09,95.84,96.01,25611.0,88.1064,88.1431,87.9137,88.0697,25611.0
2016-05-23 10:20:00,96.08,96.24,96.07,96.18,9156.0,88.1339,88.2807,88.1247,88.2256,9156.0
2016-05-23 10:30:00,96.16,96.19,96.04,96.09,6003.0,88.2073,88.2348,88.0972,88.1431,6003.0
2016-05-23 10:40:00,96.07,96.07,95.76,95.82,10067.0,88.1247,88.1247,87.8404,87.8954,10067.0
2016-05-23 10:50:00,95.79,95.82,95.68,95.72,17808.0,87.8679,87.8954,87.767,87.8037,17808.0
2016-05-23 11:00:00,95.78,95.91,95.68,95.87,4673.0,87.8587,87.978,87.767,87.9413,4673.0
2016-05-23 11:10:00,95.94,95.95,95.82,95.82,4090.0,88.0055,88.0146,87.8954,87.8954,4090.0
2016-05-23 11:20:00,95.79,95.99,95.74,95.95,7095.0,87.8679,88.0513,87.822,88.0146,7095.0
2016-05-23 11:30:00,95.89,95.9,95.5,95.51,5182.0,87.9596,87.9688,87.6019,87.611,5182.0
2016-05-23 11:40:00,95.5,95.53,95.44,95.52,4230.0,87.6019,87.6294,87.5468,87.6202,4230.0
2016-05-23 11:50:00,95.52,95.57,95.47,95.52,2300.0,87.6202,87.6661,87.5743,87.6202,2300.0
2016-05-23 12:00:00,95.49,95.54,95.45,95.51,1800.0,87.5927,87.6386,87.556,87.611,1800.0
2016-05-23 12:10:00,95.5,95.55,95.5,95.55,1300.0,87.6019,87.6477,87.6019,87.6477,1300.0
2016-05-23 12:20:00,95.56,95.56,95.47,95.47,2044.0,87.6569,87.6569,87.5743,87.5743,2044.0
2016-05-23 12:30:00,95.49,95.55,95.47,95.48,2150.0,87.5927,87.6477,87.5743,87.5835,2150.0
2016-05-23 12:40:00,95.5,95.68,95.48,95.65,8440.0,87.6019,87.767,87.5835,87.7395,8440.0
2016-05-23 12:50:00,95.65,95.7,95.61,95.66,1485.0,87.7395,87.7853,87.7028,87.7486,1485.0
2016-05-23 13:00:00,95.68,95.72,95.64,95.72,1456.0,87.767,87.8037,87.7303,87.8037,1456.0
2016-05-23 13:10:00,95.68,95.78,95.68,95.76,1400.0,87.767,87.8587,87.767,87.8404,1400.0
2016-05-23 13:20:00,95.78,95.78,95.74,95.74,1110.0,87.8587,87.8587,87.822,87.822,1110.0
2016-05-23 13:30:00,95.76,95.78,95.68,95.78,3859.0,87.8404,87.8587,87.767,87.8587,3859.0
2016-05-23 13:40:00,95.79,95.8,95.71,95.8,2300.0,87.8679,87.877,87.7945,87.877,2300.0
2016-05-23 13:50:00,95.77,95.89,95.77,95.81,1500.0,87.8495,87.9596,87.8495,87.8862,1500.0
2016-05-23 14:00:00,95.88,95.9,95.76,95.76,1708.0,87.9504,87.9688,87.8404,87.8404,1708.0
2016-05-23 14:10:00,95.81,95.87,95.81,95.86,1600.0,87.8862,87.9413,87.8862,87.9321,1600.0
2016-05-23 14:20:00,95.85,95.9,95.72,95.9,6295.0,87.9229,87.9688,87.8037,87.9688,6295.0
2016-05-23 14:30:00,95.88,95.93,95.87,95.88,3782.0,87.9504,87.9963,87.9413,87.9504,3782.0
2016-05-23 14:40:00,95.91,95.98,95.89,95.9,5991.0,87.978,88.0422,87.9596,87.9688,5991.0
2016-05-23 14:50:00,95.92,95.97,95.86,95.87,3997.0,87.9871,88.033,87.9321,87.9413,3997.0
2016-05-23 15:00:00,95.92,95.92,95.85,95.88,2400.0,87.9871,87.9871,87.9229,87.9504,2400.0
2016-05-23 15:10:00,95.87,95.87,95.83,95.84,1200.0,87.9413,87.9413,87.9046,87.9137,1200.0
2016-05-23 15:20:00,95.83,95.88,95.8,95.84,4500.0,87.9046,87.9504,87.877,87.9137,4500.0
2016-05-23 15:30:00,95.88,95.93,95.84,95.88,13177.0,87.9504,87.9963,87.9137,87.9504,13177.0
2016-05-23 15:40:00,95.87,95.87,95.76,95.82,12560.0,87.9413,87.9413,87.8404,87.8954,12560.0
2016-05-23 15:50:00,95.81,95.81,95.61,95.69,28208.0,87.8862,87.8862,87.7028,87.7761,28208.0
2016-05-24 09:30:00,95.53,96.2,95.53,96.13,38984.0,87.6294,88.244,87.6294,88.1798,38984.0
2016-05-24 09:40:00,96.15,96.22,96.01,96.11,16310.0,88.1981,88.2623,88.0697,88.1614,16310.0
2016-05-24 09:50:00,96.17,96.39,96.17,96.19,15999.0,88.2164,88.4183,88.2164,88.2348,15999.0
2016-05-24 10:00:00,96.16,96.53,96.16,96.47,17055.0,88.2073,88.5467,88.2073,88.4916,17055.0
2016-05-24 10:10:00,96.45,96.67,96.34,96.67,41504.0,88.4733,88.6751,88.3724,88.6751,41504.0
2016-05-24 10:20:00,96.71,96.84,96.6,96.77,11982.0,88.7118,88.831,88.6109,88.7668,11982.0
2016-05-24 10:30:00,96.78,97.04,96.75,97.04,40593.0,88.776,89.0145,88.7485,89.0145,40593.0
2016-05-24 10:40:00,97.05,97.1,96.86,97.02,21401.0,89.0237,89.0695,88.8494,88.9962,21401.0
2016-05-24 10:50:00,97.03,97.07,96.97,97.04,39135.0,89.0053,89.042,88.9503,89.0145,39135.0
2016-05-24 11:00:00,97.08,97.15,97.06,97.08,5073.0,89.0512,89.1154,89.0328,89.0512,5073.0
2016-05-24 11:10:00,97.08,97.14,97.03,97.07,10222.0,89.0512,89.1062,89.0053,89.042,10222.0
2016-05-24 11:20:00,97.11,97.24,97.03,97.03,10594.0,89.0787,89.198,89.0053,89.0053,10594.0
2016-05-24 11:30:00,97.01,97.03,96.75,96.94,50179.0,88.987,89.0053,88.7485,88.9228,50179.0
2016-05-24 11:40:00,96.93,97.14,96.91,97.1,7799.0,88.9136,89.1062,88.8952,89.0695,7799.0
2016-05-24 11:50:00,97.09,97.16,97.05,97.13,2644.0,89.0604,89.1246,89.0237,89.0971,2644.0
2016-05-24 12:00:00,97.08,97.2,97.03,97.16,15300.0,89.0512,89.1613,89.0053,89.1246,15300.0
2016-05-24 12:10:00,97.16,97.17,97.02,97.07,28745.0,89.1246,89.1337,88.9962,89.042,28745.0
2016-05-24 12:20:00,97.05,97.13,97.05,97.06,5100.0,89.0237,89.0971,89.0237,89.0328,5100.0
2016-05-24 12:30:00,97.1,97.1,97.05,97.05,2986.0,89.0695,89.0695,89.0237,89.0237,2986.0
2016-05-24 12:40:00,97.05,97.09,97.05,97.06,4300.0,89.0237,89.0604,89.0237,89.0328,4300.0
2016-05-24 12:50:00,97.08,97.16,97.08,97.11,3300.0,89.0512,89.1246,89.0512,89.0787,3300.0
2016-05-24 13:00:00,97.11,97.15,97.08,97.1,3405.0,89.0787,89.1154,89.0512,89.0695,3405.0
2016-05-24 13:10:00,97.09,97.14,97.05,97.08,4300.0,89.0604,89.1062,89.0237,89.0512,4300.0
2016-05-24 13:20:00,97.06,97.18,97.06,97.15,7838.0,89.0328,89.1429,89.0328,89.1154,7838.0
2016-05-24 13:30:00,97.15,97.2,97.15,97.18,13783.0,89.1154,89.1613,89.1154,89.1429,13783.0
2016-05-24 13:40:00,97.16,97.27,97.15,97.27,6465.0,89.1246,89.2255,89.1154,89.2255,6465.0
2016-05-24 13:50:00,97.25,97.29,97.21,97.25,4649.0,89.2071,89.2438,89.1704,89.2071,4649.0
2016-05-24 14:00:00,97.23,97.26,97.16,97.18,6002.0,89.1888,89.2163,89.1246,89.1429,6002.0
2016-05-24 14:10:00,97.2,97.49,97.2,97.49,23644.0,89.1613,89.4273,89.1613,89.4273,23644.0
2016-05-24 14:20:00,97.48,97.48,97.38,97.46,6953.0,89.4181,89.4181,89.3264,89.3998,6953.0
2016-05-24 14:30:00,97.48,97.53,97.47,97.53,6958.0,89.4181,89.464,89.4089,89.464,6958.0
2016-05-24 14:40:00,97.53,97.56,97.48,97.52,4144.0,89.464,89.4915,89.4181,89.4548,4144.0
2016-05-24 14:50:00,97.55,97.56,97.47,97.49,5726.0,89.4823,89.4915,89.4089,89.4273,5726.0
2016-05-24 15:00:00,97.48,97.57,97.48,97.51,8300.0,89.4181,89.5007,89.4181,89.4456,8300.0
2016-05-24 15:10:00,97.52,97.52,97.35,97.38,15360.0,89.4548,89.4548,89.2989,89.3264,15360.0
2016-05-24 15:20:00,97.38,97.59,97.31,97.59,32451.0,89.3264,89.519,89.2622,89.519,32451.0
2016-05-24 15:30:00,97.6,97.61,97.55,97.55,15512.0,89.5282,89.5374,89.4823,89.4823,15512.0
2016-05-24 15:40:00,97.56,97.56,97.36,97.47,29307.0,89.4915,89.4915,89.308,89.4089,29307.0
2016-05-24 15:50:00,97.52,97.66,97.45,97.48,91294.0,89.4548,89.5832,89.3906,89.4181,91294.0
2016-05-25 09:30:00,98.35,98.57,98.35,98.5,40289.0,90.2162,90.418,90.2162,90.3537,40289.0
2016-05-25 09:40:00,98.46,98.59,98.15,98.36,42174.0,90.3171,90.4363,90.0327,90.2253,42174.0
2016-05-25 09:50:00,98.4,98.61,98.4,98.6,17824.0,90.262,90.4547,90.262,90.4455,17824.0
2016-05-25 10:00:00,98.63,98.8,98.55,98.74,49087.0,90.473,90.6289,90.3996,90.5739,49087.0
2016-05-25 10:10:00,98.75,98.79,98.65,98.79,18341.0,90.5831,90.6198,90.4913,90.6198,18341.0
2016-05-25 10:20:00,98.79,98.79,98.63,98.69,12354.0,90.6198,90.6198,90.473,90.528,12354.0
2016-05-25 10:30:00,98.69,98.75,98.64,98.67,17499.0,90.528,90.5831,90.4822,90.5097,17499.0
2016-05-25 10:40:00,98.66,98.83,98.64,98.65,15163.0,90.5005,90.6565,90.4822,90.4913,15163.0
2016-05-25 10:50:00,98.65,98.78,98.62,98.7,15218.0,90.4913,90.6106,90.4638,90.5372,15218.0
2016-05-25 11:00:00,98.68,98.73,98.59,98.61,12006.0,90.5189,90.5647,90.4363,90.4547,12006.0
2016-05-25 11:10:00,98.59,98.74,98.55,98.7,9959.0,90.4363,90.5739,90.3996,90.5372,9959.0
2016-05-25 11:20:00,98.68,98.76,98.63,98.71,7511.0,90.5189,90.5922,90.473,90.5464,7511.0
2016-05-25 11:30:00,98.71,98.71,98.62,98.66,12650.0,90.5464,90.5464,90.4638,90.5005,12650.0
2016-05-25 11:40:00,98.67,98.83,98.66,98.83,4400.0,90.5097,90.6565,90.5005,90.6565,4400.0
2016-05-25 11:50:00,98.81,98.89,98.77,98.86,5600.0,90.6381,90.7115,90.6014,90.684,5600.0
2016-05-25 12:00:00,98.87,98.91,98.76,98.81,7323.0,90.6931,90.7298,90.5922,90.6381,7323.0
2016-05-25 12:10:00,98.79,98.86,98.72,98.72,7300.0,90.6198,90.684,90.5556,90.5556,7300.0
2016-05-25 12:20:00,98.7,98.7,98.6,98.6,4822.0,90.5372,90.5372,90.4455,90.4455,4822.0
2016-05-25 12:30:00,98.59,98.64,98.53,98.63,4700.0,90.4363,90.4822,90.3813,90.473,4700.0
2016-05-25 12:40:00,98.63,98.73,98.58,98.72,9256.0,90.473,90.5647,90.4271,90.5556,9256.0
2016-05-25 12:50:00,98.74,98.91,98.73,98.91,13861.0,90.5739,90.7298,90.5647,90.7298,13861.0
2016-05-25 13:00:00,98.92,99.23,98.91,99.1,14000.0,90.739,91.0234,90.7298,90.9041,14000.0
2016-05-25 13:10:00,99.06,99.07,98.98,99.01,3073.0,90.8674,90.8766,90.7941,90.8216,3073.0
2016-05-25 13:20:00,98.99,99.13,98.96,99.08,4850.0,90.8032,90.9316,90.7757,90.8858,4850.0
2016-05-25 13:30:00,99.02,99.11,99.01,99.01,3136.0,90.8307,90.9133,90.8216,90.8216,3136.0
2016-05-25 13:40:00,99.01,99.04,98.92,98.92,2945.0,90.8216,90.8491,90.739,90.739,2945.0
2016-05-25 13:50:00,98.93,99.0,98.92,98.95,3272.0,90.7482,90.8124,90.739,90.7665,3272.0
2016-05-25 14:00:00,98.98,98.99,98.86,98.87,10936.0,90.7941,90.8032,90.684,90.6931,10936.0
2016-05-25 14:10:00,98.87,98.95,98.86,98.93,8113.0,90.6931,90.7665,90.684,90.7482,8113.0
2016-05-25 14:20:00,98.91,98.92,98.86,98.9,5948.0,90.7298,90.739,90.684,90.7207,5948.0
2016-05-25 14:30:00,98.9,98.96,98.87,98.92,7263.0,90.7207,90.7757,90.6931,90.739,7263.0
2016-05-25 14:40:00,98.91,98.99,98.87,98.87,4599.0,90.7298,90.8032,90.6931,90.6931,4599.0
2016-05-25 14:50:00,98.89,98.93,98.83,98.89,9400.0,90.7115,90.7482,90.6565,90.7115,9400.0
2016-05-25 15:00:00,98.89,98.89,98.82,98.85,4400.0,90.7115,90.7115,90.6473,90.6748,4400.0
2016-05-25 15:10:00,98.81,98.94,98.79,98.93,7730.0,90.6381,90.7574,90.6198,90.7482,7730.0
2016-05-25 15:20:00,98.91,99.03,98.89,99.03,6366.0,90.7298,90.8399,90.7115,90.8399,6366.0
2016-05-25 15:30:00,99.03,99.09,98.97,98.99,6620.0,90.8399,90.895,90.7849,90.8032,6620.0
2016-05-25 15:40:00,98.99,98.99,98.81,98.86,17241.0,90.8032,90.8032,90.6381,90.684,17241.0
2016-05-25 15:50:00,98.87,99.0,98.86,98.9,36089.0,90.6931,90.8124,90.684,90.7207,36089.0
2016-05-26 09:30:00,99.19,99.27,98.75,98.88,43868.0,90.9867,91.0601,90.5831,90.7023,43868.0
2016-05-26 09:40:00,98.85,98.92,98.47,98.53,46948.0,90.6748,90.739,90.3262,90.3813,46948.0
2016-05-26 09:50:00,98.56,98.59,98.41,98.43,22710.0,90.4088,90.4363,90.2712,90.2895,22710.0
2016-05-26 10:00:00,98.48,98.61,98.42,98.51,17966.0,90.3354,90.4547,90.2804,90.3629,17966.0
2016-05-26 10:10:00,98.49,98.69,98.41,98.69,4410.0,90.3446,90.528,90.2712,90.528,4410.0
2016-05-26 10:20:00,98.77,98.8,98.72,98.77,8069.0,90.6014,90.6289,90.5556,90.6014,8069.0
2016-05-26 10:30:00,98.82,99.01,98.76,98.96,6871.0,90.6473,90.8216,90.5922,90.7757,6871.0
2016-05-26 10:40:00,98.91,98.99,98.8,98.8,4650.0,90.7298,90.8032,90.6289,90.6289,4650.0
2016-05-26 10:50:00,98.78,98.78,98.59,98.59,7201.0,90.6106,90.6106,90.4363,90.4363,7201.0
2016-05-26 11:00:00,98.59,98.6,98.48,98.55,24045.0,90.4363,90.4455,90.3354,90.3996,24045.0
2016-05-26 11:10:00,98.59,98.68,98.51,98.56,9988.0,90.4363,90.5189,90.3629,90.4088,9988.0
2016-05-26 11:20:00,98.55,98.76,98.46,98.76,10852.0,90.3996,90.5922,90.3171,90.5922,10852.0
2016-05-26 11:30:00,98.73,98.76,98.66,98.71,4800.0,90.5647,90.5922,90.5005,90.5464,4800.0
2016-05-26 11:40:00,98.71,98.85,98.66,98.85,5329.0,90.5464,90.6748,90.5005,90.6748,5329.0
2016-05-26 11:50:00,98.84,98.9,98.79,98.85,4419.0,90.6656,90.7207,90.6198,90.6748,4419.0
2016-05-26 12:00:00,98.81,98.84,98.7,98.7,2252.0,90.6381,90.6656,90.5372,90.5372,2252.0
2016-05-26 12:10:00,98.71,98.71,98.44,98.46,2594.0,90.5464,90.5464,90.2987,90.3171,2594.0
2016-05-26 12:20:00,98.47,98.54,98.47,98.52,1550.0,90.3262,90.3904,90.3262,90.3721,1550.0
2016-05-26 12:30:00,98.55,98.55,98.48,98.55,1400.0,90.3996,90.3996,90.3354,90.3996,1400.0
2016-05-26 12:40:00,98.63,98.68,98.58,98.67,3548.0,90.473,90.5189,90.4271,90.5097,3548.0
2016-05-26 12:50:00,98.63,98.64,98.53,98.55,3700.0,90.473,90.4822,90.3813,90.3996,3700.0
2016-05-26 13:00:00,98.57,98.6,98.57,98.6,300.0,90.418,90.4455,90.418,90.4455,300.0
2016-05-26 13:10:00,98.63,98.77,98.58,98.75,5431.0,90.473,90.6014,90.4271,90.5831,5431.0
2016-05-26 13:20:00,98.73,98.8,98.71,98.79,4122.0,90.5647,90.6289,90.5464,90.6198,4122.0
2016-05-26 13:30:00,98.79,98.8,98.75,98.76,4485.0,90.6198,90.6289,90.5831,90.5922,4485.0
2016-05-26 13:40:00,98.72,98.84,98.72,98.8,3682.0,90.5556,90.6656,90.5556,90.6289,3682.0
2016-05-26 13:50:00,98.79,98.87,98.75,98.84,3733.0,90.6198,90.6931,90.5831,90.6656,3733.0
2016-05-26 14:00:00,98.84,98.94,98.84,98.94,6294.0,90.6656,90.7574,90.6656,90.7574,6294.0
2016-05-26 14:10:00,98.96,99.38,98.95,99.32,45288.0,90.7757,91.161,90.7665,91.1059,45288.0
2016-05-26 14:20:00,99.28,99.36,99.21,99.35,16060.0,91.0692,91.1426,91.005,91.1335,16060.0
2016-05-26 14:30:00,99.35,99.6,99.34,99.52,39529.0,91.1335,91.3628,91.1243,91.2894,39529.0
2016-05-26 14:40:00,99.52,99.61,99.5,99.6,14271.0,91.2894,91.3719,91.271,91.3628,14271.0
2016-05-26 14:50:00,99.56,99.65,99.47,99.61,22988.0,91.3261,91.4086,91.2435,91.3719,22988.0
2016-05-26 15:00:00,99.6,99.74,99.57,99.65,35437.0,91.3628,91.4912,91.3353,91.4086,35437.0
2016-05-26 15:10:00,99.62,99.67,99.57,99.66,21595.0,91.3811,91.427,91.3353,91.4178,21595.0
2016-05-26 15:20:00,99.67,99.69,99.63,99.67,7079.0,91.427,91.4453,91.3903,91.427,7079.0
2016-05-26 15:30:00,99.63,99.77,99.55,99.57,33994.0,91.3903,91.5187,91.3169,91.3353,33994.0
2016-05-26 15:40:00,99.59,99.62,99.52,99.53,20239.0,91.3536,91.3811,91.2894,91.2986,20239.0
2016-05-26 15:50:00,99.53,99.53,99.35,99.43,43590.0,91.2986,91.2986,91.1335,91.2068,43590.0
2016-05-27 09:30:00,99.38,99.79,99.37,99.74,53287.0,91.161,91.5371,91.1518,91.4912,53287.0
2016-05-27 09:40:00,99.78,99.78,99.67,99.68,18681.0,91.5279,91.5279,91.427,91.4362,18681.0
2016-05-27 09:50:00,99.67,99.79,99.67,99.77,27633.0,91.427,91.5371,91.427,91.5187,27633.0
2016-05-27 10:00:00,99.76,99.9,99.71,99.9,15417.0,91.5095,91.638,91.4637,91.638,15417.0
2016-05-27 10:10:00,99.94,99.94,99.65,99.69,16187.0,91.6747,91.6747,91.4086,91.4453,16187.0
2016-05-27 10:20:00,99.66,99.73,99.62,99.73,11457.0,91.4178,91.482,91.3811,91.482,11457.0
2016-05-27 10:30:00,99.77,99.81,99.63,99.68,14518.0,91.5187,91.5554,91.3903,91.4362,14518.0
2016-05-27 10:40:00,99.67,99.67,99.57,99.58,13302.0,91.427,91.427,91.3353,91.3444,13302.0
2016-05-27 10:50:00,99.61,99.64,99.5,99.53,7716.0,91.3719,91.3995,91.271,91.2986,7716.0
2016-05-27 11:00:00,99.55,99.61,99.53,99.59,6121.0,91.3169,91.3719,91.2986,91.3536,6121.0
2016-05-27 11:10:00,99.59,99.59,99.49,99.57,8603.0,91.3536,91.3536,91.2619,91.3353,8603.0
2016-05-27 11:20:00,99.57,99.84,99.53,99.84,6430.0,91.3353,91.5829,91.2986,91.5829,6430.0
2016-05-27 11:30:00,99.88,100.12,99.76,100.08,12072.0,91.6196,91.8398,91.5095,91.8031,12072.0
2016-05-27 11:40:00,100.06,100.13,100.02,100.1,6400.0,91.7847,91.8489,91.748,91.8214,6400.0
2016-05-27 11:50:00,100.14,100.49,100.14,100.37,76545.0,91.8581,92.1792,91.8581,92.0691,76545.0
2016-05-27 12:00:00,100.37,100.4,100.22,100.24,11930.0,92.0691,92.0966,91.9315,91.9498,11930.0
2016-05-27 12:10:00,100.24,100.24,100.12,100.16,5200.0,91.9498,91.9498,91.8398,91.8765,5200.0
2016-05-27 12:20:00,100.13,100.14,100.04,100.12,3000.0,91.8489,91.8581,91.7664,91.8398,3000.0
2016-05-27 12:30:00,100.15,100.22,100.15,100.19,5399.0,91.8673,91.9315,91.8673,91.904,5399.0
2016-05-27 12:40:00,100.17,100.17,100.09,100.15,4000.0,91.8856,91.8856,91.8123,91.8673,4000.0
2016-05-27 12:50:00,100.15,100.15,100.03,100.03,2900.0,91.8673,91.8673,91.7572,91.7572,2900.0
2016-05-27 13:00:00,99.99,100.07,99.99,100.03,3300.0,91.7205,91.7939,91.7205,91.7572,3300.0
2016-05-27 13:10:00,99.96,100.0,99.9,100.0,7856.0,91.693,91.7297,91.638,91.7297,7856.0
2016-05-27 13:20:00,100.02,100.02,99.9,99.95,1700.0,91.748,91.748,91.638,91.6838,1700.0
2016-05-27 13:30:00,99.94,99.98,99.75,99.75,6525.0,91.6747,91.7113,91.5004,91.5004,6525.0
2016-05-27 13:40:00,99.75,99.89,99.74,99.8,4300.0,91.5004,91.6288,91.4912,91.5462,4300.0
2016-05-27 13:50:00,99.8,99.85,99.64,99.7,4014.0,91.5462,91.5921,91.3995,91.4545,4014.0
2016-05-27 14:00:00,99.67,99.73,99.54,99.72,6000.0,91.427,91.482,91.3077,91.4729,6000.0
2016-05-27 14:10:00,99.72,99.76,99.68,99.75,11342.0,91.4729,91.5095,91.4362,91.5004,11342.0
2016-05-27 14:20:00,99.73,99.74,99.65,99.65,6717.0,91.482,91.4912,91.4086,91.4086,6717.0
2016-05-27 14:30:00,99.61,99.79,99.61,99.67,8448.0,91.3719,91.5371,91.3719,91.427,8448.0
2016-05-27 14:40:00,99.68,99.77,99.66,99.75,7450.0,91.4362,91.5187,91.4178,91.5004,7450.0
2016-05-27 14:50:00,99.73,99.83,99.66,99.8,6880.0,91.482,91.5738,91.4178,91.5462,6880.0
2016-05-27 15:00:00,99.81,99.83,99.71,99.71,5000.0,91.5554,91.5738,91.4637,91.4637,5000.0
2016-05-27 15:10:00,99.71,99.86,99.71,99.84,7305.0,91.4637,91.6013,91.4637,91.5829,7305.0
2016-05-27 15:20:00,99.84,99.87,99.83,99.87,5400.0,91.5829,91.6104,91.5738,91.6104,5400.0
2016-05-27 15:30:00,99.89,99.94,99.86,99.92,4150.0,91.6288,91.6747,91.6013,91.6563,4150.0
2016-05-27 15:40:00,99.95,100.06,99.92,100.02,8700.0,91.6838,91.7847,91.6563,91.748,8700.0
2016-05-27 15:50:00,100.05,100.19,100.01,100.1,39767.0,91.7756,91.904,91.7389,91.8214,39767.0
2016-05-31 09:30:00,100.05,100.14,99.95,99.96,48402.0,91.7756,91.8581,91.6838,91.693,48402.0
2016-05-31 09:40:00,99.93,100.02,99.81,100.02,18761.0,91.6655,91.748,91.5554,91.748,18761.0
2016-05-31 09:50:00,100.05,100.18,100.0,100.18,24075.0,91.7756,91.8948,91.7297,91.8948,24075.0
2016-05-31 10:00:00,100.18,100.24,100.15,100.19,7573.0,91.8948,91.9498,91.8673,91.904,7573.0
2016-05-31 10:10:00,100.19,100.2,99.88,99.97,8080.0,91.904,91.9132,91.6196,91.7022,8080.0
2016-05-31 10:20:00,99.94,99.95,99.82,99.82,9401.0,91.6747,91.6838,91.5646,91.5646,9401.0
2016-05-31 10:30:00,99.83,99.91,99.56,99.58,12604.0,91.5738,91.6471,91.3261,91.3444,12604.0
2016-05-31 10:40:00,99.49,99.69,99.39,99.69,13106.0,91.2619,91.4453,91.1701,91.4453,13106.0
2016-05-31 10:50:00,99.69,99.78,99.5,99.5,15492.0,91.4453,91.5279,91.271,91.271,15492.0
2016-05-31 11:00:00,99.48,99.57,99.35,99.57,9772.0,91.2527,91.3353,91.1335,91.3353,9772.0
2016-05-31 11:10:00,99.55,99.59,99.42,99.49,4576.0,91.3169,91.3536,91.1977,91.2619,4576.0
2016-05-31 11:20:00,99.44,99.52,99.35,99.5,12237.0,91.216,91.2894,91.1335,91.271,12237.0
2016-05-31 11:30:00,99.52,99.66,99.47,99.51,12900.0,91.2894,91.4178,91.2435,91.2802,12900.0
2016-05-31 11:40:00,99.55,99.63,99.51,99.56,4837.0,91.3169,91.3903,91.2802,91.3261,4837.0
2016-05-31 11:50:00,99.58,99.58,99.45,99.45,2256.0,91.3444,91.3444,91.2252,91.2252,2256.0
2016-05-31 12:00:00,99.43,99.44,99.37,99.38,1430.0,91.2068,91.216,91.1518,91.161,1430.0
2016-05-31 12:10:00,99.35,99.46,99.34,99.42,7641.0,91.1335,91.2344,91.1243,91.1977,7641.0
2016-05-31 12:20:00,99.46,99.51,99.43,99.5,1400.0,91.2344,91.2802,91.2068,91.271,1400.0
2016-05-31 12:30:00,99.51,99.57,99.48,99.57,4152.0,91.2802,91.3353,91.2527,91.3353,4152.0
2016-05-31 12:40:00,99.58,99.58,99.46,99.47,2400.0,91.3444,91.3444,91.2344,91.2435,2400.0
2016-05-31 12:50:00,99.5,99.59,99.45,99.48,3300.0,91.271,91.3536,91.2252,91.2527,3300.0
2016-05-31 13:00:00,99.5,99.51,99.38,99.38,4900.0,91.271,91.2802,91.161,91.161,4900.0
2016-05-31 13:10:00,99.38,99.47,99.38,99.41,2200.0,91.161,91.2435,91.161,91.1885,2200.0
2016-05-31 13:20:00,99.42,99.64,99.41,99.59,3659.0,91.1977,91.3995,91.1885,91.3536,3659.0
2016-05-31 13:30:00,99.63,99.71,99.6,99.62,30213.0,91.3903,91.4637,91.3628,91.3811,30213.0
2016-05-31 13:40:00,99.63,99.72,99.61,99.67,4500.0,91.3903,91.4729,91.3719,91.427,4500.0
2016-05-31 13:50:00,99.7,99.73,99.68,99.69,3256.0,91.4545,91.482,91.4362,91.4453,3256.0
2016-05-31 14:00:00,99.68,99.68,99.4,99.41,3439.0,91.4362,91.4362,91.1793,91.1885,3439.0
2016-05-31 14:10:00,99.48,99.52,99.36,99.39,11034.0,91.2527,91.2894,91.1426,91.1701,11034.0
2016-05-31 14:20:00,99.39,99.55,99.39,99.55,8264.0,91.1701,91.3169,91.1701,91.3169,8264.0
2016-05-31 14:30:00,99.53,99.59,99.43,99.46,5769.0,91.2986,91.3536,91.2068,91.2344,5769.0
2016-05-31 14:40:00,99.45,99.55,99.42,99.55,4676.0,91.2252,91.3169,91.1977,91.3169,4676.0
2016-05-31 14:50:00,99.51,99.51,99.45,99.45,5909.0,91.2802,91.2802,91.2252,91.2252,5909.0
2016-05-31 15:00:00,99.43,99.5,99.41,99.48,3100.0,91.2068,91.271,91.1885,91.2527,3100.0
2016-05-31 15:10:00,99.54,99.65,99.51,99.65,3511.0,91.3077,91.4086,91.2802,91.4086,3511.0
2016-05-31 15:20:00,99.67,99.67,99.58,99.65,3729.0,91.427,91.427,91.3444,91.4086,3729.0
2016-05-31 15:30:00,99.7,99.85,99.7,99.85,5446.0,91.4545,91.5921,91.4545,91.5921,5446.0
2016-05-31 15:40:00,99.83,99.93,99.73,99.93,14040.0,91.5738,91.6655,91.482,91.6655,14040.0
2016-05-31 15:50:00,99.92,100.08,99.92,99.99,27184.0,91.6563,91.8031,91.6563,91.7205,27184.0
2016-06-01 09:30:00,98.91,99.29,98.88,99.29,63340.0,90.7298,91.0784,90.7023,91.0784,63340.0
2016-06-01 09:40:00,99.29,99.37,99.15,99.3,17171.0,91.0784,91.1518,90.95,91.0876,17171.0
2016-06-01 09:50:00,99.28,99.41,99.25,99.34,10409.0,91.0692,91.1885,91.0417,91.1243,10409.0
2016-06-01 10:00:00,99.34,99.7,99.2,99.56,41019.0,91.1243,91.4545,90.9959,91.3261,41019.0
2016-06-01 10:10:00,99.58,99.66,99.52,99.55,17549.0,91.3444,91.4178,91.2894,91.3169,17549.0
2016-06-01 10:20:00,99.55,99.67,99.52,99.56,4975.0,91.3169,91.427,91.2894,91.3261,4975.0
2016-06-01 10:30:00,99.52,99.56,99.41,99.51,30859.0,91.2894,91.3261,91.1885,91.2802,30859.0
2016-06-01 10:40:00,99.51,99.56,99.38,99.5,27995.0,91.2802,91.3261,91.161,91.271,27995.0
2016-06-01 10:50:00,99.53,99.6,99.47,99.52,18914.0,91.2986,91.3628,91.2435,91.2894,18914.0
2016-06-01 11:00:00,99.52,99.65,99.5,99.52,19837.0,91.2894,91.4086,91.271,91.2894,19837.0
2016-06-01 11:10:00,99.55,99.68,99.52,99.64,64409.0,91.3169,91.4362,91.2894,91.3995,64409.0
2016-06-01 11:20:00,99.63,99.69,99.53,99.57,22179.0,91.3903,91.4453,91.2986,91.3353,22179.0
2016-06-01 11:30:00,99.59,99.61,99.21,99.3,18460.0,91.3536,91.3719,91.005,91.0876,18460.0
2016-06-01 11:40:00,99.31,99.47,99.31,99.37,3300.0,91.0968,91.2435,91.0968,91.1518,3300.0
2016-06-01 11:50:00,99.48,99.62,99.48,99.57,4400.0,91.2527,91.3811,91.2527,91.3353,4400.0
2016-06-01 12:00:00,99.59,99.67,99.52,99.54,8613.0,91.3536,91.427,91.2894,91.3077,8613.0
2016-06-01 12:10:00,99.56,99.65,99.49,99.6,3950.0,91.3261,91.4086,91.2619,91.3628,3950.0
2016-06-01 12:20:00,99.6,99.64,99.53,99.54,9962.0,91.3628,91.3995,91.2986,91.3077,9962.0
2016-06-01 12:30:00,99.56,99.64,99.55,99.58,3150.0,91.3261,91.3995,91.3169,91.3444,3150.0
2016-06-01 12:40:00,99.58,99.8,99.57,99.8,4010.0,91.3444,91.5462,91.3353,91.5462,4010.0
2016-06-01 12:50:00,99.81,99.87,99.79,99.87,7716.0,91.5554,91.6104,91.5371,91.6104,7716.0
2016-06-01 13:00:00,99.89,99.9,99.77,99.83,7646.0,91.6288,91.638,91.5187,91.5738,7646.0
2016-06-01 13:10:00,99.87,99.87,99.71,99.73,4858.0,91.6104,91.6104,91.4637,91.482,4858.0
2016-06-01 13:20:00,99.77,99.83,99.7,99.7,4150.0,91.5187,91.5738,91.4545,91.4545,4150.0
2016-06-01 13:30:00,99.71,99.76,99.58,99.6,12900.0,91.4637,91.5095,91.3444,91.3628,12900.0
2016-06-01 13:40:00,99.61,99.65,99.57,99.63,2400.0,91.3719,91.4086,91.3353,91.3903,2400.0
2016-06-01 13:50:00,99.66,99.77,99.66,99.77,2818.0,91.4178,91.5187,91.4178,91.5187,2818.0
2016-06-01 14:00:00,99.81,99.82,99.7,99.76,8915.0,91.5554,91.5646,91.4545,91.5095,8915.0
2016-06-01 14:10:00,99.74,99.99,99.74,99.99,4950.0,91.4912,91.7205,91.4912,91.7205,4950.0
2016-06-01 14:20:00,99.96,100.03,99.93,100.0,4000.0,91.693,91.7572,91.6655,91.7297,4000.0
2016-06-01 14:30:00,100.04,100.04,99.76,99.84,11467.0,91.7664,91.7664,91.5095,91.5829,11467.0
2016-06-01 14:40:00,99.87,99.9,99.85,99.9,2487.0,91.6104,91.638,91.5921,91.638,2487.0
2016-06-01 14:50:00,99.93,99.97,99.91,99.94,2600.0,91.6655,91.7022,91.6471,91.6747,2600.0
2016-06-01 15:00:00,99.95,99.99,99.92,99.97,3310.0,91.6838,91.7205,91.6563,91.7022,3310.0
2016-06-01 15:10:00,99.96,100.03,99.95,100.0,1800.0,91.693,91.7572,91.6838,91.7297,1800.0
2016-06-01 15:20:00,99.99,100.07,99.97,100.05,9220.0,91.7205,91.7939,91.7022,91.7756,9220.0
2016-06-01 15:30:00,100.04,100.05,99.96,100.04,4473.0,91.7664,91.7756,91.693,91.7664,4473.0
2016-06-01 15:40:00,100.05,100.06,99.85,99.88,10328.0,91.7756,91.7847,91.5921,91.6196,10328.0
2016-06-01 15:50:00,99.89,99.92,99.77,99.86,14000.0,91.6288,91.6563,91.5187,91.6013,14000.0
2016-06-02 09:30:00,99.71,99.71,99.48,99.48,15060.0,91.4637,91.4637,91.2527,91.2527,15060.0
2016-06-02 09:40:00,99.53,99.66,99.33,99.35,17846.0,91.2986,91.4178,91.1151,91.1335,17846.0
2016-06-02 09:50:00,99.32,99.45,99.32,99.43,7032.0,91.1059,91.2252,91.1059,91.2068,7032.0
2016-06-02 10:00:00,99.47,99.84,99.47,99.82,9782.0,91.2435,91.5829,91.2435,91.5646,9782.0
2016-06-02 10:10:00,99.81,99.83,99.72,99.81,10304.0,91.5554,91.5738,91.4729,91.5554,10304.0
2016-06-02 10:20:00,99.77,99.86,99.76,99.79,13863.0,91.5187,91.6013,91.5095,91.5371,13863.0
2016-06-02 10:30:00,99.78,99.97,99.76,99.9,22504.0,91.5279,91.7022,91.5095,91.638,22504.0
2016-06-02 10:40:00,99.89,99.9,99.79,99.79,4912.0,91.6288,91.638,91.5371,91.5371,4912.0
2016-06-02 10:50:00,99.77,99.79,99.71,99.71,9935.0,91.5187,91.5371,91.4637,91.4637,9935.0
2016-06-02 11:00:00,99.77,99.82,99.65,99.73,9738.0,91.5187,91.5646,91.4086,91.482,9738.0
2016-06-02 11:10:00,99.73,99.82,99.69,99.69,17941.0,91.482,91.5646,91.4453,91.4453,17941.0
2016-06-02 11:20:00,99.7,99.71,99.51,99.55,4096.0,91.4545,91.4637,91.2802,91.3169,4096.0
2016-06-02 11:30:00,99.56,99.63,99.52,99.58,15811.0,91.3261,91.3903,91.2894,91.3444,15811.0
2016-06-02 11:40:00,99.57,99.67,99.49,99.49,5651.0,91.3353,91.427,91.2619,91.2619,5651.0
2016-06-02 11:50:00,99.49,99.51,99.39,99.42,3948.0,91.2619,91.2802,91.1701,91.1977,3948.0
2016-06-02 12:00:00,99.45,99.46,99.38,99.4,6100.0,91.2252,91.2344,91.161,91.1793,6100.0
2016-06-02 12:10:00,99.42,99.42,99.36,99.38,3700.0,91.1977,91.1977,91.1426,91.161,3700.0
2016-06-02 12:20:00,99.36,99.41,99.36,99.38,4250.0,91.1426,91.1885,91.1426,91.161,4250.0
2016-06-02 12:30:00,99.39,99.4,99.33,99.36,5992.0,91.1701,91.1793,91.1151,91.1426,5992.0
2016-06-02 12:40:00,99.34,99.34,99.29,99.31,969.0,91.1243,91.1243,91.0784,91.0968,969.0
2016-06-02 12:50:00,99.33,99.52,99.32,99.48,6672.0,91.1151,91.2894,91.1059,91.2527,6672.0
2016-06-02 13:00:00,99.49,99.61,99.47,99.58,7894.0,91.2619,91.3719,91.2435,91.3444,7894.0
2016-06-02 13:10:00,99.59,99.59,99.52,99.52,3707.0,91.3536,91.3536,91.2894,91.2894,3707.0
2016-06-02 13:20:00,99.55,99.56,99.49,99.55,2000.0,91.3169,91.3261,91.2619,91.3169,2000.0
2016-06-02 13:30:00,99.56,99.71,99.56,99.67,2259.0,91.3261,91.4637,91.3261,91.427,2259.0
2016-06-02 13:40:00,99.64,99.69,99.63,99.64,4200.0,91.3995,91.4453,91.3903,91.3995,4200.0
2016-06-02 13:50:00,99.64,99.71,99.63,99.71,3300.0,91.3995,91.4637,91.3903,91.4637,3300.0
2016-06-02 14:00:00,99.73,99.88,99.73,99.84,4100.0,91.482,91.6196,91.482,91.5829,4100.0
2016-06-02 14:10:00,99.85,99.87,99.81,99.83,3300.0,91.5921,91.6104,91.5554,91.5738,3300.0
2016-06-02 14:20:00,99.85,99.91,99.79,99.87,2600.0,91.5921,91.6471,91.5371,91.6104,2600.0
2016-06-02 14:30:00,99.83,99.9,99.83,99.88,8118.0,91.5738,91.638,91.5738,91.6196,8118.0
2016-06-02 14:40:00,99.93,99.98,99.93,99.95,5520.0,91.6655,91.7113,91.6655,91.6838,5520.0
2016-06-02 14:50:00,99.96,100.07,99.96,100.07,8996.0,91.693,91.7939,91.693,91.7939,8996.0
2016-06-02 15:00:00,100.03,100.06,99.97,100.03,10745.0,91.7572,91.7847,91.7022,91.7572,10745.0
2016-06-02 15:10:00,100.03,100.11,100.03,100.11,5300.0,91.7572,91.8306,91.7572,91.8306,5300.0
2016-06-02 15:20:00,100.12,100.19,100.1,100.19,9434.0,91.8398,91.904,91.8214,91.904,9434.0
2016-06-02 15:30:00,100.18,100.22,100.15,100.19,10739.0,91.8948,91.9315,91.8673,91.904,10739.0
2016-06-02 15:40:00,100.19,100.19,100.03,100.05,11536.0,91.904,91.904,91.7572,91.7756,11536.0
2016-06-02 15:50:00,100.06,100.21,100.05,100.17,20715.0,91.7847,91.9223,91.7756,91.8856,20715.0
2016-06-03 09:30:00,100.85,100.89,100.33,100.38,37638.0,92.5094,92.5461,92.0324,92.0783,37638.0
2016-06-03 09:40:00,100.41,100.67,100.32,100.51,15953.0,92.1058,92.3443,92.0232,92.1975,15953.0
2016-06-03 09:50:00,100.56,100.75,100.49,100.75,8812.0,92.2434,92.4177,92.1792,92.4177,8812.0
2016-06-03 10:00:00,100.75,100.77,100.22,100.22,8500.0,92.4177,92.436,91.9315,91.9315,8500.0
2016-06-03 10:10:00,100.25,100.43,100.16,100.39,7141.0,91.959,92.1241,91.8765,92.0874,7141.0
2016-06-03 10:20:00,100.35,100.35,100.16,100.35,19663.0,92.0507,92.0507,91.8765,92.0507,19663.0
2016-06-03 10:30:00,100.35,100.7,100.23,100.63,2458.0,92.0507,92.3718,91.9407,92.3076,2458.0
2016-06-03 10:40:00,100.63,100.82,100.61,100.81,9079.0,92.3076,92.4819,92.2892,92.4727,9079.0
2016-06-03 10:50:00,100.81,100.98,100.81,100.88,9078.0,92.4727,92.6286,92.4727,92.5369,9078.0
2016-06-03 11:00:00,100.94,100.94,100.65,100.65,7533.0,92.592,92.592,92.3259,92.3259,7533.0
2016-06-03 11:10:00,100.64,100.76,100.61,100.72,2447.0,92.3168,92.4268,92.2892,92.3901,2447.0
2016-06-03 11:20:00,100.76,100.77,100.6,100.6,3904.0,92.4268,92.436,92.2801,92.2801,3904.0
2016-06-03 11:30:00,100.78,100.78,100.64,100.69,8100.0,92.4452,92.4452,92.3168,92.3626,8100.0
2016-06-03 11:40:00,100.74,100.79,100.68,100.69,5300.0,92.4085,92.4544,92.3535,92.3626,5300.0
2016-06-03 11:50:00,100.68,100.77,100.65,100.66,1101.0,92.3535,92.436,92.3259,92.3351,1101.0
2016-06-03 12:00:00,100.71,100.73,100.59,100.59,2000.0,92.381,92.3993,92.2709,92.2709,2000.0
2016-06-03 12:10:00,100.59,100.68,100.59,100.6,1500.0,92.2709,92.3535,92.2709,92.2801,1500.0
2016-06-03 12:20:00,100.59,100.59,100.59,100.59,200.0,92.2709,92.2709,92.2709,92.2709,200.0
2016-06-03 12:30:00,100.64,100.7,100.55,100.55,3400.0,92.3168,92.3718,92.2342,92.2342,3400.0
2016-06-03 12:40:00,100.55,100.55,100.44,100.47,3020.0,92.2342,92.2342,92.1333,92.1608,3020.0
2016-06-03 12:50:00,100.48,100.48,100.39,100.44,2380.0,92.17,92.17,92.0874,92.1333,2380.0
2016-06-03 13:00:00,100.46,100.56,100.46,100.51,2810.0,92.1517,92.2434,92.1517,92.1975,2810.0
2016-06-03 13:10:00,100.51,100.52,100.49,100.49,335.0,92.1975,92.2067,92.1792,92.1792,335.0
2016-06-03 13:20:00,100.57,100.57,100.41,100.41,1600.0,92.2526,92.2526,92.1058,92.1058,1600.0
2016-06-03 13:30:00,100.41,100.54,100.38,100.5,5631.0,92.1058,92.225,92.0783,92.1883,5631.0
2016-06-03 13:40:00,100.57,100.57,100.5,100.53,3909.0,92.2526,92.2526,92.1883,92.2159,3909.0
2016-06-03 13:50:00,100.53,100.61,100.51,100.61,1000.0,92.2159,92.2892,92.1975,92.2892,1000.0
2016-06-03 14:00:00,100.58,100.58,100.53,100.54,700.0,92.2617,92.2617,92.2159,92.225,700.0
2016-06-03 14:10:00,100.53,100.57,100.5,100.56,2509.0,92.2159,92.2526,92.1883,92.2434,2509.0
2016-06-03 14:20:00,100.6,100.75,100.56,100.75,1899.0,92.2801,92.4177,92.2434,92.4177,1899.0
2016-06-03 14:30:00,100.71,100.92,100.71,100.82,3065.0,92.381,92.5736,92.381,92.4819,3065.0
2016-06-03 14:40:00,100.89,100.9,100.88,100.9,654.0,92.5461,92.5553,92.5369,92.5553,654.0
2016-06-03 14:50:00,100.92,101.07,100.86,100.86,2735.0,92.5736,92.7112,92.5186,92.5186,2735.0
2016-06-03 15:00:00,100.88,100.9,100.74,100.78,1700.0,92.5369,92.5553,92.4085,92.4452,1700.0
2016-06-03 15:10:00,100.77,100.88,100.76,100.8,1870.0,92.436,92.5369,92.4268,92.4635,1870.0
2016-06-03 15:20:00,100.75,100.89,100.75,100.88,3183.0,92.4177,92.5461,92.4177,92.5369,3183.0
2016-06-03 15:30:00,100.87,100.94,100.83,100.87,4204.0,92.5277,92.592,92.4911,92.5277,4204.0
2016-06-03 15:40:00,100.9,100.93,100.83,100.89,7860.0,92.5553,92.5828,92.4911,92.5461,7860.0
2016-06-03 15:50:00,100.91,100.99,100.75,100.85,16680.0,92.5644,92.6378,92.4177,92.5094,16680.0
2016-06-06 09:30:00,101.07,101.26,100.95,101.22,9701.0,92.7112,92.8855,92.6011,92.8488,9701.0
2016-06-06 09:40:00,101.18,101.28,101.16,101.2,4298.0,92.8121,92.9038,92.7938,92.8305,4298.0
2016-06-06 09:50:00,101.2,101.29,101.1,101.14,11665.0,92.8305,92.913,92.7387,92.7754,11665.0
2016-06-06 10:00:00,101.17,101.21,100.95,100.95,8841.0,92.8029,92.8396,92.6011,92.6011,8841.0
2016-06-06 10:10:00,100.99,100.99,100.79,100.85,6213.0,92.6378,92.6378,92.4544,92.5094,6213.0
2016-06-06 10:20:00,100.82,100.84,100.61,100.67,7448.0,92.4819,92.5002,92.2892,92.3443,7448.0
2016-06-06 10:30:00,100.68,100.78,100.67,100.73,9146.0,92.3535,92.4452,92.3443,92.3993,9146.0
2016-06-06 10:40:00,100.64,100.71,100.61,100.61,9072.0,92.3168,92.381,92.2892,92.2892,9072.0
2016-06-06 10:50:00,100.59,100.62,100.56,100.61,11793.0,92.2709,92.2984,92.2434,92.2892,11793.0
2016-06-06 11:00:00,100.61,100.66,100.59,100.66,9108.0,92.2892,92.3351,92.2709,92.3351,9108.0
2016-06-06 11:10:00,100.63,100.65,100.59,100.59,4750.0,92.3076,92.3259,92.2709,92.2709,4750.0
2016-06-06 11:20:00,100.57,100.63,100.38,100.38,10800.0,92.2526,92.3076,92.0783,92.0783,10800.0
2016-06-06 11:30:00,100.38,100.4,100.25,100.27,18552.0,92.0783,92.0966,91.959,91.9774,18552.0
2016-06-06 11:40:00,100.3,100.32,100.25,100.32,1600.0,92.0049,92.0232,91.959,92.0232,1600.0
2016-06-06 11:50:00,100.34,100.44,100.32,100.33,3100.0,92.0416,92.1333,92.0232,92.0324,3100.0
2016-06-06 12:00:00,100.36,100.36,100.13,100.18,4352.0,92.0599,92.0599,91.8489,91.8948,4352.0
2016-06-06 12:10:00,100.14,100.14,100.03,100.03,4428.0,91.8581,91.8581,91.7572,91.7572,4428.0
2016-06-06 12:20:00,100.06,100.1,100.02,100.02,3697.0,91.7847,91.8214,91.748,91.748,3697.0
2016-06-06 12:30:00,100.02,100.25,100.0,100.25,8765.0,91.748,91.959,91.7297,91.959,8765.0
2016-06-06 12:40:00,100.22,100.32,100.2,100.2,7128.0,91.9315,92.0232,91.9132,91.9132,7128.0
2016-06-06 12:50:00,100.17,100.22,100.06,100.21,12530.0,91.8856,91.9315,91.7847,91.9223,12530.0
2016-06-06 13:00:00,100.19,100.33,100.14,100.29,5639.0,91.904,92.0324,91.8581,91.9957,5639.0
2016-06-06 13:10:00,100.32,100.36,100.26,100.34,3538.0,92.0232,92.0599,91.9682,92.0416,3538.0
2016-06-06 13:20:00,100.34,100.4,100.32,100.38,2400.0,92.0416,92.0966,92.0232,92.0783,2400.0
2016-06-06 13:30:00,100.39,100.39,100.31,100.32,1858.0,92.0874,92.0874,92.0141,92.0232,1858.0
2016-06-06 13:40:00,100.31,100.34,100.26,100.33,3200.0,92.0141,92.0416,91.9682,92.0324,3200.0
2016-06-06 13:50:00,100.32,100.46,100.31,100.44,3067.0,92.0232,92.1517,92.0141,92.1333,3067.0
2016-06-06 14:00:00,100.42,100.47,100.42,100.46,2900.0,92.115,92.1608,92.115,92.1517,2900.0
2016-06-06 14:10:00,100.47,100.54,100.46,100.51,8030.0,92.1608,92.225,92.1517,92.1975,8030.0
2016-06-06 14:20:00,100.51,100.57,100.51,100.52,6860.0,92.1975,92.2526,92.1975,92.2067,6860.0
2016-06-06 14:30:00,100.53,100.54,100.4,100.5,12778.0,92.2159,92.225,92.0966,92.1883,12778.0
2016-06-06 14:40:00,100.52,100.56,100.49,100.56,3645.0,92.2067,92.2434,92.1792,92.2434,3645.0
2016-06-06 14:50:00,100.54,100.58,100.53,100.57,3412.0,92.225,92.2617,92.2159,92.2526,3412.0
2016-06-06 15:00:00,100.59,100.61,100.5,100.51,12895.0,92.2709,92.2892,92.1883,92.1975,12895.0
2016-06-06 15:10:00,100.56,100.57,100.51,100.54,8137.0,92.2434,92.2526,92.1975,92.225,8137.0
2016-06-06 15:20:00,100.53,100.53,100.43,100.45,13794.0,92.2159,92.2159,92.1241,92.1425,13794.0
2016-06-06 15:30:00,100.49,100.49,100.36,100.37,17045.0,92.1792,92.1792,92.0599,92.0691,17045.0
2016-06-06 15:40:00,100.35,100.37,100.19,100.2,16749.0,92.0507,92.0691,91.904,91.9132,16749.0
2016-06-06 15:50:00,100.2,100.22,100.03,100.08,28371.0,91.9132,91.9315,91.7572,91.8031,28371.0
2016-06-07 09:30:00,101.17,101.17,100.95,100.95,34845.0,92.8029,92.8029,92.6011,92.6011,34845.0
2016-06-07 09:40:00,100.92,101.06,100.89,101.0,19505.0,92.5736,92.702,92.5461,92.647,19505.0
2016-06-07 09:50:00,101.03,101.07,100.96,101.04,2100.0,92.6745,92.7112,92.6103,92.6837,2100.0
2016-06-07 10:00:00,101.04,101.23,101.02,101.23,9548.0,92.6837,92.858,92.6653,92.858,9548.0
2016-06-07 10:10:00,101.24,101.25,101.19,101.24,4184.0,92.8671,92.8763,92.8213,92.8671,4184.0
2016-06-07 10:20:00,101.23,101.25,101.14,101.18,2254.0,92.858,92.8763,92.7754,92.8121,2254.0
2016-06-07 10:30:00,101.16,101.16,101.01,101.05,3297.0,92.7938,92.7938,92.6562,92.6929,3297.0
2016-06-07 10:40:00,101.03,101.1,100.98,100.98,6310.0,92.6745,92.7387,92.6286,92.6286,6310.0
2016-06-07 10:50:00,100.97,100.97,100.87,100.9,3608.0,92.6195,92.6195,92.5277,92.5553,3608.0
2016-06-07 11:00:00,100.88,100.96,100.82,100.96,3282.0,92.5369,92.6103,92.4819,92.6103,3282.0
2016-06-07 11:10:00,100.97,101.05,100.89,101.03,8716.0,92.6195,92.6929,92.5461,92.6745,8716.0
2016-06-07 11:20:00,101.05,101.06,100.94,100.99,11131.0,92.6929,92.702,92.592,92.6378,11131.0
2016-06-07 11:30:00,101.02,101.17,100.89,100.94,90335.0,92.6653,92.8029,92.5461,92.592,90335.0
2016-06-07 11:40:00,100.94,101.0,100.88,100.91,3527.0,92.592,92.647,92.5369,92.5644,3527.0
2016-06-07 11:50:00,100.9,100.93,100.77,100.77,5474.0,92.5553,92.5828,92.436,92.436,5474.0
2016-06-07 12:00:00,100.81,100.92,100.81,100.92,2002.0,92.4727,92.5736,92.4727,92.5736,2002.0
2016-06-07 12:10:00,100.9,100.9,100.77,100.77,1000.0,92.5553,92.5553,92.436,92.436,1000.0
2016-06-07 12:20:00,100.83,100.83,100.66,100.69,696.0,92.4911,92.4911,92.3351,92.3626,696.0
2016-06-07 12:30:00,100.67,100.7,100.66,100.7,1160.0,92.3443,92.3718,92.3351,92.3718,1160.0
2016-06-07 12:40:00,100.8,100.81,100.72,100.73,1400.0,92.4635,92.4727,92.3901,92.3993,1400.0
2016-06-07 12:50:00,100.74,100.74,100.68,100.72,400.0,92.4085,92.4085,92.3535,92.3901,400.0
2016-06-07 13:00:00,100.78,100.85,100.75,100.85,1355.0,92.4452,92.5094,92.4177,92.5094,1355.0
2016-06-07 13:10:00,100.8,100.92,100.78,100.91,2000.0,92.4635,92.5736,92.4452,92.5644,2000.0
2016-06-07 13:20:00,100.95,100.95,100.94,100.94,1100.0,92.6011,92.6011,92.592,92.592,1100.0
2016-06-07 13:30:00,100.94,100.98,100.93,100.93,1745.0,92.592,92.6286,92.5828,92.5828,1745.0
2016-06-07 13:40:00,100.93,100.97,100.91,100.95,3300.0,92.5828,92.6195,92.5644,92.6011,3300.0
2016-06-07 13:50:00,100.93,101.0,100.92,100.96,1850.0,92.5828,92.647,92.5736,92.6103,1850.0
2016-06-07 14:00:00,101.0,101.24,100.98,101.22,8000.0,92.647,92.8671,92.6286,92.8488,8000.0
2016-06-07 14:10:00,101.22,101.29,101.21,101.28,6315.0,92.8488,92.913,92.8396,92.9038,6315.0
2016-06-07 14:20:00,101.29,101.34,101.28,101.31,3100.0,92.913,92.9589,92.9038,92.9314,3100.0
2016-06-07 14:30:00,101.29,101.36,101.28,101.3,8846.0,92.913,92.9772,92.9038,92.9222,8846.0
2016-06-07 14:40:00,101.31,101.33,101.27,101.28,8786.0,92.9314,92.9497,92.8947,92.9038,8786.0
2016-06-07 14:50:00,101.3,101.33,101.3,101.31,2000.0,92.9222,92.9497,92.9222,92.9314,2000.0
2016-06-07 15:00:00,101.28,101.38,101.28,101.34,21639.0,92.9038,92.9956,92.9038,92.9589,21639.0
2016-06-07 15:10:00,101.36,101.36,101.25,101.29,7500.0,92.9772,92.9772,92.8763,92.913,7500.0
2016-06-07 15:20:00,101.28,101.3,101.22,101.22,6731.0,92.9038,92.9222,92.8488,92.8488,6731.0
2016-06-07 15:30:00,101.24,101.31,101.24,101.3,12437.0,92.8671,92.9314,92.8671,92.9222,12437.0
2016-06-07 15:40:00,101.29,101.29,101.18,101.18,12100.0,92.913,92.913,92.8121,92.8121,12100.0
2016-06-07 15:50:00,101.2,101.23,101.11,101.18,30917.0,92.8305,92.858,92.7479,92.8121,30917.0
2016-06-08 09:30:00,100.85,101.07,100.84,100.9,27553.0,92.5094,92.7112,92.5002,92.5553,27553.0
2016-06-08 09:40:00,100.89,100.98,100.85,100.91,18853.0,92.5461,92.6286,92.5094,92.5644,18853.0
2016-06-08 09:50:00,100.89,100.89,100.82,100.88,5049.0,92.5461,92.5461,92.4819,92.5369,5049.0
2016-06-08 10:00:00,100.85,100.85,100.75,100.77,23844.0,92.5094,92.5094,92.4177,92.436,23844.0
2016-06-08 10:10:00,100.75,100.75,100.39,100.49,9520.0,92.4177,92.4177,92.0874,92.1792,9520.0
2016-06-08 10:20:00,100.47,100.51,100.35,100.35,4159.0,92.1608,92.1975,92.0507,92.0507,4159.0
2016-06-08 10:30:00,100.34,100.54,100.34,100.51,3472.0,92.0416,92.225,92.0416,92.1975,3472.0
2016-06-08 10:40:00,100.5,100.61,100.45,100.55,3701.0,92.1883,92.2892,92.1425,92.2342,3701.0
2016-06-08 10:50:00,100.53,100.54,100.43,100.43,6341.0,92.2159,92.225,92.1241,92.1241,6341.0
2016-06-08 11:00:00,100.43,100.48,100.36,100.42,3566.0,92.1241,92.17,92.0599,92.115,3566.0
2016-06-08 11:10:00,100.45,100.63,100.45,100.55,4434.0,92.1425,92.3076,92.1425,92.2342,4434.0
2016-06-08 11:20:00,100.52,100.6,100.48,100.6,3169.0,92.2067,92.2801,92.17,92.2801,3169.0
2016-06-08 11:30:00,100.67,100.8,100.66,100.68,12715.0,92.3443,92.4635,92.3351,92.3535,12715.0
2016-06-08 11:40:00,100.75,100.82,100.75,100.78,2483.0,92.4177,92.4819,92.4177,92.4452,2483.0
2016-06-08 11:50:00,100.8,100.81,100.75,100.81,1100.0,92.4635,92.4727,92.4177,92.4727,1100.0
2016-06-08 12:00:00,100.77,100.91,100.72,100.88,2150.0,92.436,92.5644,92.3901,92.5369,2150.0
2016-06-08 12:10:00,100.97,101.07,100.97,101.05,5346.0,92.6195,92.7112,92.6195,92.6929,5346.0
2016-06-08 12:20:00,101.07,101.16,101.02,101.04,3671.0,92.7112,92.7938,92.6653,92.6837,3671.0
2016-06-08 12:30:00,101.09,101.09,100.98,101.02,2600.0,92.7295,92.7295,92.6286,92.6653,2600.0
2016-06-08 12:40:00,101.02,101.02,100.95,100.99,1350.0,92.6653,92.6653,92.6011,92.6378,1350.0
2016-06-08 12:50:00,101.02,101.04,100.97,101.03,1500.0,92.6653,92.6837,92.6195,92.6745,1500.0
2016-06-08 13:00:00,101.03,101.04,100.98,101.02,2618.0,92.6745,92.6837,92.6286,92.6653,2618.0
2016-06-08 13:10:00,101.02,101.09,101.01,101.07,5630.0,92.6653,92.7295,92.6562,92.7112,5630.0
2016-06-08 13:20:00,101.05,101.05,100.99,101.01,3849.0,92.6929,92.6929,92.6378,92.6562,3849.0
2016-06-08 13:30:00,101.01,101.04,100.97,101.01,1500.0,92.6562,92.6837,92.6195,92.6562,1500.0
2016-06-08 13:40:00,101.01,101.01,100.98,100.99,3568.0,92.6562,92.6562,92.6286,92.6378,3568.0
2016-06-08 13:50:00,101.0,101.04,100.98,101.02,3100.0,92.647,92.6837,92.6286,92.6653,3100.0
2016-06-08 14:00:00,101.01,101.05,100.97,100.97,4000.0,92.6562,92.6929,92.6195,92.6195,4000.0
2016-06-08 14:10:00,100.97,101.05,100.97,101.03,3076.0,92.6195,92.6929,92.6195,92.6745,3076.0
2016-06-08 14:20:00,101.04,101.13,101.04,101.13,2900.0,92.6837,92.7662,92.6837,92.7662,2900.0
2016-06-08 14:30:00,101.15,101.19,101.1,101.16,4977.0,92.7846,92.8213,92.7387,92.7938,4977.0
2016-06-08 14:40:00,101.15,101.22,101.14,101.15,6285.0,92.7846,92.8488,92.7754,92.7846,6285.0
2016-06-08 14:50:00,101.19,101.23,101.18,101.2,4100.0,92.8213,92.858,92.8121,92.8305,4100.0
2016-06-08 15:00:00,101.2,101.22,101.13,101.13,3988.0,92.8305,92.8488,92.7662,92.7662,3988.0
2016-06-08 15:10:00,101.14,101.18,101.11,101.15,5857.0,92.7754,92.8121,92.7479,92.7846,5857.0
2016-06-08 15:20:00,101.13,101.18,101.06,101.15,6792.0,92.7662,92.8121,92.702,92.7846,6792.0
2016-06-08 15:30:00,101.15,101.15,101.0,101.06,19177.0,92.7846,92.7846,92.647,92.702,19177.0
2016-06-08 15:40:00,101.09,101.15,101.06,101.14,11975.0,92.7295,92.7846,92.702,92.7754,11975.0
2016-06-08 15:50:00,101.16,101.18,101.04,101.09,29621.0,92.7938,92.8121,92.6837,92.7295,29621.0
2016-06-09 09:30:00,99.46,99.84,99.4,99.65,32931.0,91.2344,91.5829,91.1793,91.4086,32931.0
2016-06-09 09:40:00,99.7,99.95,99.7,99.78,18011.0,91.4545,91.6838,91.4545,91.5279,18011.0
2016-06-09 09:50:00,99.84,99.9,99.71,99.78,27122.0,91.5829,91.638,91.4637,91.5279,27122.0
2016-06-09 10:00:00,99.77,99.77,99.59,99.65,9990.0,91.5187,91.5187,91.3536,91.4086,9990.0
2016-06-09 10:10:00,99.64,99.66,99.51,99.55,27825.0,91.3995,91.4178,91.2802,91.3169,27825.0
2016-06-09 10:20:00,99.52,99.62,99.5,99.51,15219.0,91.2894,91.3811,91.271,91.2802,15219.0
2016-06-09 10:30:00,99.53,99.54,99.4,99.46,6639.0,91.2986,91.3077,91.1793,91.2344,6639.0
2016-06-09 10:40:00,99.44,99.71,99.42,99.71,5656.0,91.216,91.4637,91.1977,91.4637,5656.0
2016-06-09 10:50:00,99.68,99.95,99.68,99.9,12639.0,91.4362,91.6838,91.4362,91.638,12639.0
2016-06-09 11:00:00,99.89,100.02,99.89,99.94,7086.0,91.6288,91.748,91.6288,91.6747,7086.0
2016-06-09 11:10:00,99.98,100.19,99.97,100.14,20346.0,91.7113,91.904,91.7022,91.8581,20346.0
2016-06-09 11:20:00,100.13,100.2,100.04,100.1,14588.0,91.8489,91.9132,91.7664,91.8214,14588.0
2016-06-09 11:30:00,100.08,100.23,100.05,100.23,5500.0,91.8031,91.9407,91.7756,91.9407,5500.0
2016-06-09 11:40:00,100.24,100.28,100.16,100.16,1400.0,91.9498,91.9865,91.8765,91.8765,1400.0
2016-06-09 11:50:00,100.16,100.25,100.13,100.18,4676.0,91.8765,91.959,91.8489,91.8948,4676.0
2016-06-09 12:00:00,100.15,100.17,100.09,100.12,5381.0,91.8673,91.8856,91.8123,91.8398,5381.0
2016-06-09 12:10:00,100.15,100.22,100.12,100.15,13080.0,91.8673,91.9315,91.8398,91.8673,13080.0
2016-06-09 12:20:00,100.15,100.2,100.13,100.17,8600.0,91.8673,91.9132,91.8489,91.8856,8600.0
2016-06-09 12:30:00,100.2,100.25,100.18,100.18,5470.0,91.9132,91.959,91.8948,91.8948,5470.0
2016-06-09 12:40:00,100.17,100.2,100.14,100.17,4210.0,91.8856,91.9132,91.8581,91.8856,4210.0
2016-06-09 12:50:00,100.17,100.21,100.14,100.15,4200.0,91.8856,91.9223,91.8581,91.8673,4200.0
2016-06-09 13:00:00,100.16,100.18,100.13,100.15,3271.0,91.8765,91.8948,91.8489,91.8673,3271.0
2016-06-09 13:10:00,100.15,100.34,100.15,100.28,3300.0,91.8673,92.0416,91.8673,91.9865,3300.0
2016-06-09 13:20:00,100.29,100.36,100.28,100.28,1790.0,91.9957,92.0599,91.9865,91.9865,1790.0
2016-06-09 13:30:00,100.24,100.3,100.22,100.27,2402.0,91.9498,92.0049,91.9315,91.9774,2402.0
2016-06-09 13:40:00,100.23,100.26,100.2,100.2,1222.0,91.9407,91.9682,91.9132,91.9132,1222.0
2016-06-09 13:50:00,100.17,100.22,100.1,100.15,1500.0,91.8856,91.9315,91.8214,91.8673,1500.0
2016-06-09 14:00:00,100.16,100.22,100.1,100.13,1555.0,91.8765,91.9315,91.8214,91.8489,1555.0
2016-06-09 14:10:00,100.1,100.18,100.1,100.12,2823.0,91.8214,91.8948,91.8214,91.8398,2823.0
2016-06-09 14:20:00,100.12,100.15,100.05,100.08,4963.0,91.8398,91.8673,91.7756,91.8031,4963.0
2016-06-09 14:30:00,100.11,100.36,100.11,100.36,9700.0,91.8306,92.0599,91.8306,92.0599,9700.0
2016-06-09 14:40:00,100.38,100.47,100.38,100.44,2700.0,92.0783,92.1608,92.0783,92.1333,2700.0
2016-06-09 14:50:00,100.47,100.47,100.33,100.38,1300.0,92.1608,92.1608,92.0324,92.0783,1300.0
2016-06-09 15:00:00,100.36,100.43,100.36,100.4,684.0,92.0599,92.1241,92.0599,92.0966,684.0
2016-06-09 15:10:00,100.44,100.44,100.3,100.32,8851.0,92.1333,92.1333,92.0049,92.0232,8851.0
2016-06-09 15:20:00,100.31,100.47,100.23,100.45,19474.0,92.0141,92.1608,91.9407,92.1425,19474.0
2016-06-09 15:30:00,100.4,100.51,100.4,100.5,9662.0,92.0966,92.1975,92.0966,92.1883,9662.0
2016-06-09 15:40:00,100.5,100.53,100.47,100.5,9100.0,92.1883,92.2159,92.1608,92.1883,9100.0
2016-06-09 15:50:00,100.5,100.57,100.48,100.55,27686.0,92.1883,92.2526,92.17,92.2342,27686.0
2016-06-10 09:30:00,97.64,97.93,97.56,97.64,55388.0,89.5649,89.8309,89.4915,89.5649,55388.0
2016-06-10 09:40:00,97.63,97.92,97.6,97.68,49345.0,89.5557,89.8217,89.5282,89.6016,49345.0
2016-06-10 09:50:00,97.67,97.78,97.45,97.64,27067.0,89.5924,89.6933,89.3906,89.5649,27067.0
2016-06-10 10:00:00,97.61,97.73,97.59,97.69,16866.0,89.5374,89.6474,89.519,89.6107,16866.0
2016-06-10 10:10:00,97.7,98.0,97.66,98.0,27308.0,89.6199,89.8951,89.5832,89.8951,27308.0
2016-06-10 10:20:00,97.97,98.24,97.93,97.99,32871.0,89.8676,90.1153,89.8309,89.8859,32871.0
2016-06-10 10:30:00,98.06,98.22,97.83,97.83,13112.0,89.9501,90.0969,89.7392,89.7392,13112.0
2016-06-10 10:40:00,97.85,97.85,97.59,97.7,19010.0,89.7575,89.7575,89.519,89.6199,19010.0
2016-06-10 10:50:00,97.66,97.71,97.45,97.63,28004.0,89.5832,89.6291,89.3906,89.5557,28004.0
2016-06-10 11:00:00,97.69,97.9,97.67,97.9,7073.0,89.6107,89.8034,89.5924,89.8034,7073.0
2016-06-10 11:10:00,97.91,97.97,97.8,97.84,8679.0,89.8125,89.8676,89.7116,89.7483,8679.0
2016-06-10 11:20:00,97.83,97.85,97.59,97.63,19095.0,89.7392,89.7575,89.519,89.5557,19095.0
2016-06-10 11:30:00,97.62,97.7,97.41,97.42,24935.0,89.5465,89.6199,89.3539,89.3631,24935.0
2016-06-10 11:40:00,97.44,97.46,97.3,97.44,3584.0,89.3814,89.3998,89.253,89.3814,3584.0
2016-06-10 11:50:00,97.41,97.54,97.39,97.49,10093.0,89.3539,89.4731,89.3356,89.4273,10093.0
2016-06-10 12:00:00,97.51,97.59,97.32,97.32,20179.0,89.4456,89.519,89.2713,89.2713,20179.0
2016-06-10 12:10:00,97.26,97.33,97.18,97.19,3955.0,89.2163,89.2805,89.1429,89.1521,3955.0
2016-06-10 12:20:00,97.23,97.26,97.15,97.16,5642.0,89.1888,89.2163,89.1154,89.1246,5642.0
2016-06-10 12:30:00,97.17,97.21,97.06,97.21,11591.0,89.1337,89.1704,89.0328,89.1704,11591.0
2016-06-10 12:40:00,97.21,97.33,97.21,97.22,6660.0,89.1704,89.2805,89.1704,89.1796,6660.0
2016-06-10 12:50:00,97.25,97.37,97.22,97.37,7756.0,89.2071,89.3172,89.1796,89.3172,7756.0
2016-06-10 13:00:00,97.37,97.37,97.22,97.26,5308.0,89.3172,89.3172,89.1796,89.2163,5308.0
2016-06-10 13:10:00,97.27,97.36,97.19,97.23,7250.0,89.2255,89.308,89.1521,89.1888,7250.0
2016-06-10 13:20:00,97.24,97.33,97.21,97.28,14104.0,89.198,89.2805,89.1704,89.2346,14104.0
2016-06-10 13:30:00,97.27,97.38,97.27,97.35,20275.0,89.2255,89.3264,89.2255,89.2989,20275.0
2016-06-10 13:40:00,97.32,97.32,97.18,97.18,11396.0,89.2713,89.2713,89.1429,89.1429,11396.0
2016-06-10 13:50:00,97.15,97.15,96.89,96.91,24802.0,89.1154,89.1154,88.8769,88.8952,24802.0
2016-06-10 14:00:00,96.95,96.99,96.8,96.86,11202.0,88.9319,88.9686,88.7943,88.8494,11202.0
2016-06-10 14:10:00,96.86,96.9,96.83,96.83,7133.0,88.8494,88.8861,88.8219,88.8219,7133.0
2016-06-10 14:20:00,96.83,96.91,96.79,96.9,4068.0,88.8219,88.8952,88.7852,88.8861,4068.0
2016-06-10 14:30:00,96.89,97.04,96.83,97.04,4600.0,88.8769,89.0145,88.8219,89.0145,4600.0
2016-06-10 14:40:00,97.02,97.08,96.94,96.96,5500.0,88.9962,89.0512,88.9228,88.9411,5500.0
2016-06-10 14:50:00,97.01,97.04,96.95,97.03,3650.0,88.987,89.0145,88.9319,89.0053,3650.0
2016-06-10 15:00:00,97.05,97.05,96.9,97.05,9808.0,89.0237,89.0237,88.8861,89.0237,9808.0
2016-06-10 15:10:00,97.07,97.14,96.98,97.13,10281.0,89.042,89.1062,88.9595,89.0971,10281.0
2016-06-10 15:20:00,97.14,97.22,97.14,97.2,10295.0,89.1062,89.1796,89.1062,89.1613,10295.0
2016-06-10 15:30:00,97.2,97.4,97.2,97.34,17288.0,89.1613,89.3447,89.1613,89.2897,17288.0
2016-06-10 15:40:00,97.39,97.56,97.34,97.55,20549.0,89.3356,89.4915,89.2897,89.4823,20549.0
2016-06-10 15:50:00,97.55,97.55,97.29,97.46,49860.0,89.4823,89.4823,89.2438,89.3998,49860.0
2016-06-13 09:30:00,95.64,96.18,95.63,96.11,63475.0,87.7303,88.2256,87.7211,88.1614,63475.0
2016-06-13 09:40:00,96.12,96.67,96.12,96.62,24227.0,88.1706,88.6751,88.1706,88.6292,24227.0
2016-06-13 09:50:00,96.68,96.76,96.49,96.49,17905.0,88.6843,88.7577,88.51,88.51,17905.0
2016-06-13 10:00:00,96.59,96.75,96.38,96.42,9019.0,88.6017,88.7485,88.4091,88.4458,9019.0
2016-06-13 10:10:00,96.43,96.74,96.43,96.74,16498.0,88.4549,88.7393,88.4549,88.7393,16498.0
2016-06-13 10:20:00,96.71,96.96,96.71,96.96,5436.0,88.7118,88.9411,88.7118,88.9411,5436.0
2016-06-13 10:30:00,97.04,97.13,96.94,96.99,11924.0,89.0145,89.0971,88.9228,88.9686,11924.0
2016-06-13 10:40:00,96.96,97.07,96.87,97.01,15620.0,88.9411,89.042,88.8586,88.987,15620.0
2016-06-13 10:50:00,96.99,97.18,96.95,97.06,25689.0,88.9686,89.1429,88.9319,89.0328,25689.0
2016-06-13 11:00:00,97.02,97.09,96.87,96.89,26822.0,88.9962,89.0604,88.8586,88.8769,26822.0
2016-06-13 11:10:00,96.9,96.96,96.79,96.84,15678.0,88.8861,88.9411,88.7852,88.831,15678.0
2016-06-13 11:20:00,96.83,96.84,96.63,96.73,11544.0,88.8219,88.831,88.6384,88.7301,11544.0
2016-06-13 11:30:00,96.77,96.78,96.52,96.59,33663.0,88.7668,88.776,88.5375,88.6017,33663.0
2016-06-13 11:40:00,96.57,96.72,96.56,96.67,5316.0,88.5834,88.721,88.5742,88.6751,5316.0
2016-06-13 11:50:00,96.67,96.67,96.43,96.43,9234.0,88.6751,88.6751,88.4549,88.4549,9234.0
2016-06-13 12:00:00,96.41,96.64,96.35,96.5,8300.0,88.4366,88.6476,88.3816,88.5192,8300.0
2016-06-13 12:10:00,96.51,96.6,96.48,96.52,3977.0,88.5283,88.6109,88.5008,88.5375,3977.0
2016-06-13 12:20:00,96.51,96.66,96.48,96.56,13028.0,88.5283,88.6659,88.5008,88.5742,13028.0
2016-06-13 12:30:00,96.56,96.64,96.52,96.6,11434.0,88.5742,88.6476,88.5375,88.6109,11434.0
2016-06-13 12:40:00,96.61,96.68,96.6,96.61,4253.0,88.6201,88.6843,88.6109,88.6201,4253.0
2016-06-13 12:50:00,96.63,96.8,96.63,96.75,5600.0,88.6384,88.7943,88.6384,88.7485,5600.0
2016-06-13 13:00:00,96.74,96.76,96.67,96.69,4800.0,88.7393,88.7577,88.6751,88.6934,4800.0
2016-06-13 13:10:00,96.68,96.76,96.65,96.66,21546.0,88.6843,88.7577,88.6568,88.6659,21546.0
2016-06-13 13:20:00,96.63,96.73,96.63,96.67,3894.0,88.6384,88.7301,88.6384,88.6751,3894.0
2016-06-13 13:30:00,96.72,96.74,96.57,96.6,9550.0,88.721,88.7393,88.5834,88.6109,9550.0
2016-06-13 13:40:00,96.57,96.81,96.55,96.72,13712.0,88.5834,88.8035,88.565,88.721,13712.0
2016-06-13 13:50:00,96.69,96.71,96.49,96.49,3900.0,88.6934,88.7118,88.51,88.51,3900.0
2016-06-13 14:00:00,96.52,96.63,96.46,96.57,6900.0,88.5375,88.6384,88.4825,88.5834,6900.0
2016-06-13 14:10:00,96.55,96.68,96.55,96.62,4078.0,88.565,88.6843,88.565,88.6292,4078.0
2016-06-13 14:20:00,96.61,96.63,96.48,96.55,5300.0,88.6201,88.6384,88.5008,88.565,5300.0
2016-06-13 14:30:00,96.59,96.76,96.59,96.66,3443.0,88.6017,88.7577,88.6017,88.6659,3443.0
2016-06-13 14:40:00,96.68,96.74,96.64,96.64,4001.0,88.6843,88.7393,88.6476,88.6476,4001.0
2016-06-13 14:50:00,96.64,96.69,96.5,96.54,5600.0,88.6476,88.6934,88.5192,88.5558,5600.0
2016-06-13 15:00:00,96.54,96.55,96.38,96.38,4822.0,88.5558,88.565,88.4091,88.4091,4822.0
2016-06-13 15:10:00,96.36,96.46,96.33,96.45,4540.0,88.3907,88.4825,88.3632,88.4733,4540.0
2016-06-13 15:20:00,96.49,96.52,96.37,96.4,11100.0,88.51,88.5375,88.3999,88.4274,11100.0
2016-06-13 15:30:00,96.38,96.42,96.3,96.31,11965.0,88.4091,88.4458,88.3357,88.3449,11965.0
2016-06-13 15:40:00,96.32,96.35,96.2,96.2,11458.0,88.354,88.3816,88.244,88.244,11458.0
2016-06-13 15:50:00,96.23,96.37,96.1,96.31,39457.0,88.2715,88.3999,88.1522,88.3449,39457.0
2016-06-14 09:30:00,93.5,94.29,93.1,94.21,168484.0,85.7673,86.4919,85.4003,86.4185,168484.0
2016-06-14 09:40:00,94.2,94.54,94.2,94.34,51708.0,86.4094,86.7213,86.4094,86.5378,51708.0
2016-06-14 09:50:00,94.33,94.43,94.16,94.43,27616.0,86.5286,86.6204,86.3727,86.6204,27616.0
2016-06-14 10:00:00,94.44,94.49,94.08,94.21,29718.0,86.6295,86.6754,86.2993,86.4185,29718.0
2016-06-14 10:10:00,94.21,94.33,93.87,93.87,24836.0,86.4185,86.5286,86.1067,86.1067,24836.0
2016-06-14 10:20:00,93.81,93.89,93.62,93.83,19223.0,86.0516,86.125,85.8773,86.07,19223.0
2016-06-14 10:30:00,93.8,93.97,93.69,93.8,11215.0,86.0425,86.1984,85.9416,86.0425,11215.0
2016-06-14 10:40:00,93.82,93.89,93.61,93.72,11098.0,86.0608,86.125,85.8682,85.9691,11098.0
2016-06-14 10:50:00,93.75,93.75,93.45,93.6,19810.0,85.9966,85.9966,85.7214,85.859,19810.0
2016-06-14 11:00:00,93.63,93.74,93.48,93.71,29570.0,85.8865,85.9874,85.7489,85.9599,29570.0
2016-06-14 11:10:00,93.69,93.73,93.54,93.59,15277.0,85.9416,85.9782,85.804,85.8498,15277.0
2016-06-14 11:20:00,93.6,93.68,93.33,93.36,18339.0,85.859,85.9324,85.6113,85.6388,18339.0
2016-06-14 11:30:00,93.4,93.89,93.38,93.89,24883.0,85.6755,86.125,85.6572,86.125,24883.0
2016-06-14 11:40:00,93.91,94.02,93.83,93.99,29678.0,86.1434,86.2443,86.07,86.2167,29678.0
2016-06-14 11:50:00,93.98,94.09,93.93,94.02,18000.0,86.2076,86.3085,86.1617,86.2443,18000.0
2016-06-14 12:00:00,94.04,94.05,93.96,93.97,7400.0,86.2626,86.2718,86.1892,86.1984,7400.0
2016-06-14 12:10:00,93.96,94.17,93.94,94.12,7200.0,86.1892,86.3819,86.1709,86.336,7200.0
2016-06-14 12:20:00,94.13,94.33,94.13,94.3,11500.0,86.3452,86.5286,86.3452,86.5011,11500.0
2016-06-14 12:30:00,94.28,94.28,94.11,94.14,10049.0,86.4828,86.4828,86.3268,86.3543,10049.0
2016-06-14 12:40:00,94.12,94.14,93.98,94.0,7592.0,86.336,86.3543,86.2076,86.2259,7592.0
2016-06-14 12:50:00,94.01,94.07,93.97,94.06,5182.0,86.2351,86.2901,86.1984,86.281,5182.0
2016-06-14 13:00:00,94.04,94.15,94.01,94.11,12505.0,86.2626,86.3635,86.2351,86.3268,12505.0
2016-06-14 13:10:00,94.13,94.24,94.05,94.21,11140.0,86.3452,86.4461,86.2718,86.4185,11140.0
2016-06-14 13:20:00,94.22,94.34,94.2,94.26,16739.0,86.4277,86.5378,86.4094,86.4644,16739.0
2016-06-14 13:30:00,94.27,94.41,94.27,94.38,13662.0,86.4736,86.602,86.4736,86.5745,13662.0
2016-06-14 13:40:00,94.38,94.43,94.29,94.38,25622.0,86.5745,86.6204,86.4919,86.5745,25622.0
2016-06-14 13:50:00,94.35,94.35,94.24,94.32,6487.0,86.547,86.547,86.4461,86.5194,6487.0
2016-06-14 14:00:00,94.32,94.38,94.29,94.32,8242.0,86.5194,86.5745,86.4919,86.5194,8242.0
2016-06-14 14:10:00,94.34,94.51,94.29,94.49,10164.0,86.5378,86.6937,86.4919,86.6754,10164.0
2016-06-14 14:20:00,94.48,94.55,94.45,94.54,11544.0,86.6662,86.7304,86.6387,86.7213,11544.0
2016-06-14 14:30:00,94.53,94.55,94.45,94.51,20921.0,86.7121,86.7304,86.6387,86.6937,20921.0
2016-06-14 14:40:00,94.51,94.58,94.41,94.5,34091.0,86.6937,86.7579,86.602,86.6846,34091.0
2016-06-14 14:50:00,94.49,94.51,94.34,94.43,13367.0,86.6754,86.6937,86.5378,86.6204,13367.0
2016-06-14 15:00:00,94.45,94.65,94.33,94.56,32480.0,86.6387,86.8222,86.5286,86.7396,32480.0
2016-06-14 15:10:00,94.54,94.7,94.39,94.64,37938.0,86.7213,86.868,86.5837,86.813,37938.0
2016-06-14 15:20:00,94.64,94.67,94.42,94.59,26303.0,86.813,86.8405,86.6112,86.7671,26303.0
2016-06-14 15:30:00,94.59,94.65,94.54,94.62,17426.0,86.7671,86.8222,86.7213,86.7946,17426.0
2016-06-14 15:40:00,94.62,94.69,94.52,94.55,13876.0,86.7946,86.8588,86.7029,86.7304,13876.0
2016-06-14 15:50:00,94.57,94.64,94.55,94.59,48697.0,86.7488,86.813,86.7304,86.7671,48697.0
2016-06-15 09:30:00,94.71,94.95,94.67,94.9,69508.0,86.8772,87.0973,86.8405,87.0515,69508.0
2016-06-15 09:40:00,94.97,95.15,94.94,95.15,23866.0,87.1157,87.2808,87.0882,87.2808,23866.0
2016-06-15 09:50:00,95.18,95.23,94.98,95.03,13109.0,87.3083,87.3542,87.1249,87.1707,13109.0
2016-06-15 10:00:00,95.02,95.05,94.94,94.97,9879.0,87.1616,87.1891,87.0882,87.1157,9879.0
2016-06-15 10:10:00,94.96,95.0,94.78,94.79,14864.0,87.1065,87.1432,86.9414,86.9506,14864.0
2016-06-15 10:20:00,94.79,94.84,94.73,94.81,18110.0,86.9506,86.9964,86.8955,86.9689,18110.0
2016-06-15 10:30:00,94.84,94.89,94.76,94.82,8716.0,86.9964,87.0423,86.9231,86.9781,8716.0
2016-06-15 10:40:00,94.82,94.82,94.66,94.73,15524.0,86.9781,86.9781,86.8313,86.8955,15524.0
2016-06-15 10:50:00,94.76,94.83,94.66,94.71,10548.0,86.9231,86.9873,86.8313,86.8772,10548.0
2016-06-15 11:00:00,94.7,94.91,94.7,94.87,9625.0,86.868,87.0607,86.868,87.024,9625.0
2016-06-15 11:10:00,94.9,95.09,94.84,94.84,13551.0,87.0515,87.2258,86.9964,86.9964,13551.0
2016-06-15 11:20:00,94.84,94.87,94.49,94.49,14394.0,86.9964,87.024,86.6754,86.6754,14394.0
2016-06-15 11:30:00,94.51,94.55,94.37,94.5,12475.0,86.6937,86.7304,86.5653,86.6846,12475.0
2016-06-15 11:40:00,94.48,94.68,94.45,94.65,12641.0,86.6662,86.8497,86.6387,86.8222,12641.0
2016-06-15 11:50:00,94.64,94.68,94.54,94.63,8800.0,86.813,86.8497,86.7213,86.8038,8800.0
2016-06-15 12:00:00,94.58,94.67,94.55,94.55,3200.0,86.7579,86.8405,86.7304,86.7304,3200.0
2016-06-15 12:10:00,94.52,94.52,94.44,94.47,4300.0,86.7029,86.7029,86.6295,86.657,4300.0
2016-06-15 12:20:00,94.5,94.52,94.39,94.39,5000.0,86.6846,86.7029,86.5837,86.5837,5000.0
2016-06-15 12:30:00,94.43,94.47,94.39,94.44,4000.0,86.6204,86.657,86.5837,86.6295,4000.0
2016-06-15 12:40:00,94.45,94.48,94.41,94.41,2600.0,86.6387,86.6662,86.602,86.602,2600.0
2016-06-15 12:50:00,94.37,94.38,94.26,94.28,4900.0,86.5653,86.5745,86.4644,86.4828,4900.0
2016-06-15 13:00:00,94.27,94.37,94.27,94.3,3955.0,86.4736,86.5653,86.4736,86.5011,3955.0
2016-06-15 13:10:00,94.33,94.38,94.3,94.33,10847.0,86.5286,86.5745,86.5011,86.5286,10847.0
2016-06-15 13:20:00,94.31,94.31,94.21,94.25,8900.0,86.5103,86.5103,86.4185,86.4552,8900.0
2016-06-15 13:30:00,94.28,94.3,94.18,94.2,13361.0,86.4828,86.5011,86.391,86.4094,13361.0
2016-06-15 13:40:00,94.22,94.3,94.16,94.2,9516.0,86.4277,86.5011,86.3727,86.4094,9516.0
2016-06-15 13:50:00,94.29,94.41,94.25,94.35,16900.0,86.4919,86.602,86.4552,86.547,16900.0
2016-06-15 14:00:00,94.46,94.84,94.37,94.5,7700.0,86.6479,86.9964,86.5653,86.6846,7700.0
2016-06-15 14:10:00,94.56,94.75,94.47,94.7,9262.0,86.7396,86.9139,86.657,86.868,9262.0
2016-06-15 14:20:00,94.73,94.73,94.54,94.54,12498.0,86.8955,86.8955,86.7213,86.7213,12498.0
2016-06-15 14:30:00,94.55,94.65,94.49,94.54,11606.0,86.7304,86.8222,86.6754,86.7213,11606.0
2016-06-15 14:40:00,94.57,94.77,94.57,94.7,4331.0,86.7488,86.9322,86.7488,86.868,4331.0
2016-06-15 14:50:00,94.69,94.69,94.56,94.6,3300.0,86.8588,86.8588,86.7396,86.7763,3300.0
2016-06-15 15:00:00,94.58,94.62,94.48,94.57,7299.0,86.7579,86.7946,86.6662,86.7488,7299.0
2016-06-15 15:10:00,94.53,94.61,94.48,94.6,2300.0,86.7121,86.7855,86.6662,86.7763,2300.0
2016-06-15 15:20:00,94.61,94.75,94.55,94.63,4900.0,86.7855,86.9139,86.7304,86.8038,4900.0
2016-06-15 15:30:00,94.58,94.62,94.34,94.37,13406.0,86.7579,86.7946,86.5378,86.5653,13406.0
2016-06-15 15:40:00,94.36,94.43,94.22,94.29,11341.0,86.5561,86.6204,86.4277,86.4919,11341.0
2016-06-15 15:50:00,94.25,94.27,94.13,94.13,17133.0,86.4552,86.4736,86.3452,86.3452,17133.0
2016-06-16 09:30:00,93.79,94.11,93.69,94.0,30233.0,86.0333,86.3268,85.9416,86.2259,30233.0
2016-06-16 09:40:00,94.01,94.04,93.84,93.92,32159.0,86.2351,86.2626,86.0791,86.1525,32159.0
2016-06-16 09:50:00,93.91,93.91,93.62,93.64,23959.0,86.1434,86.1434,85.8773,85.8957,23959.0
2016-06-16 10:00:00,93.61,93.69,93.42,93.54,20838.0,85.8682,85.9416,85.6939,85.804,20838.0
2016-06-16 10:10:00,93.52,93.79,93.5,93.65,6482.0,85.7856,86.0333,85.7673,85.9049,6482.0
2016-06-16 10:20:00,93.65,93.66,93.21,93.39,7639.0,85.9049,85.914,85.5012,85.6664,7639.0
2016-06-16 10:30:00,93.33,93.4,93.28,93.29,9272.0,85.6113,85.6755,85.5655,85.5746,9272.0
2016-06-16 10:40:00,93.28,93.54,93.27,93.44,12121.0,85.5655,85.804,85.5563,85.7122,12121.0
2016-06-16 10:50:00,93.38,93.59,93.34,93.56,16790.0,85.6572,85.8498,85.6205,85.8223,16790.0
2016-06-16 11:00:00,93.54,93.86,93.54,93.84,26003.0,85.804,86.0975,85.804,86.0791,26003.0
2016-06-16 11:10:00,93.79,93.96,93.74,93.75,4307.0,86.0333,86.1892,85.9874,85.9966,4307.0
2016-06-16 11:20:00,93.84,94.03,93.79,94.0,17983.0,86.0791,86.2534,86.0333,86.2259,17983.0
2016-06-16 11:30:00,93.99,93.99,93.89,93.92,4277.0,86.2167,86.2167,86.125,86.1525,4277.0
2016-06-16 11:40:00,93.87,93.89,93.74,93.83,6500.0,86.1067,86.125,85.9874,86.07,6500.0
2016-06-16 11:50:00,93.8,93.87,93.8,93.86,1129.0,86.0425,86.1067,86.0425,86.0975,1129.0
2016-06-16 12:00:00,93.8,94.0,93.8,93.94,2000.0,86.0425,86.2259,86.0425,86.1709,2000.0
2016-06-16 12:10:00,93.97,94.39,93.94,94.39,6976.0,86.1984,86.5837,86.1709,86.5837,6976.0
2016-06-16 12:20:00,94.44,94.79,94.37,94.73,9365.0,86.6295,86.9506,86.5653,86.8955,9365.0
2016-06-16 12:30:00,94.75,94.86,94.55,94.86,3100.0,86.9139,87.0148,86.7304,87.0148,3100.0
2016-06-16 12:40:00,94.82,95.27,94.8,95.05,22925.0,86.9781,87.3909,86.9598,87.1891,22925.0
2016-06-16 12:50:00,94.94,94.94,94.8,94.85,4000.0,87.0882,87.0882,86.9598,87.0056,4000.0
2016-06-16 13:00:00,94.85,95.17,94.85,95.02,5700.0,87.0056,87.2992,87.0056,87.1616,5700.0
2016-06-16 13:10:00,95.01,95.18,94.98,95.07,4206.0,87.1524,87.3083,87.1249,87.2074,4206.0
2016-06-16 13:20:00,95.05,95.1,94.94,94.97,3854.0,87.1891,87.2349,87.0882,87.1157,3854.0
2016-06-16 13:30:00,95.04,95.05,94.77,94.94,5897.0,87.1799,87.1891,86.9322,87.0882,5897.0
2016-06-16 13:40:00,94.95,94.98,94.73,94.77,6299.0,87.0973,87.1249,86.8955,86.9322,6299.0
2016-06-16 13:50:00,94.75,94.78,94.69,94.73,2023.0,86.9139,86.9414,86.8588,86.8955,2023.0
2016-06-16 14:00:00,94.76,94.93,94.75,94.93,2506.0,86.9231,87.079,86.9139,87.079,2506.0
2016-06-16 14:10:00,94.98,95.16,94.98,95.15,3828.0,87.1249,87.29,87.1249,87.2808,3828.0
2016-06-16 14:20:00,95.15,95.2,94.98,94.99,3051.0,87.2808,87.3267,87.1249,87.134,3051.0
2016-06-16 14:30:00,94.98,95.06,94.95,94.98,2758.0,87.1249,87.1982,87.0973,87.1249,2758.0
2016-06-16 14:40:00,95.05,95.1,95.02,95.1,1665.0,87.1891,87.2349,87.1616,87.2349,1665.0
2016-06-16 14:50:00,95.12,95.23,95.1,95.15,5691.0,87.2533,87.3542,87.2349,87.2808,5691.0
2016-06-16 15:00:00,95.14,95.26,95.14,95.2,4100.0,87.2716,87.3817,87.2716,87.3267,4100.0
2016-06-16 15:10:00,95.23,95.38,95.23,95.38,4818.0,87.3542,87.4918,87.3542,87.4918,4818.0
2016-06-16 15:20:00,95.32,95.48,95.31,95.46,6925.0,87.4367,87.5835,87.4276,87.5652,6925.0
2016-06-16 15:30:00,95.45,95.57,95.45,95.5,9957.0,87.556,87.6661,87.556,87.6019,9957.0
2016-06-16 15:40:00,95.5,95.62,95.46,95.59,18447.0,87.6019,87.7119,87.5652,87.6844,18447.0
2016-06-16 15:50:00,95.58,95.61,95.49,95.57,26252.0,87.6752,87.7028,87.5927,87.6661,26252.0
2016-06-17 09:30:00,94.61,94.61,93.77,93.84,106191.0,86.7855,86.7855,86.0149,86.0791,106191.0
2016-06-17 09:40:00,93.83,94.03,93.82,93.98,43629.0,86.07,86.2534,86.0608,86.2076,43629.0
2016-06-17 09:50:00,93.99,93.99,93.64,93.68,30982.0,86.2167,86.2167,85.8957,85.9324,30982.0
2016-06-17 10:00:00,93.68,93.71,93.49,93.71,12131.0,85.9324,85.9599,85.7581,85.9599,12131.0
2016-06-17 10:10:00,93.74,93.95,93.74,93.86,9771.0,85.9874,86.18,85.9874,86.0975,9771.0
2016-06-17 10:20:00,93.86,93.86,93.41,93.45,14361.0,86.0975,86.0975,85.6847,85.7214,14361.0
2016-06-17 10:30:00,93.41,93.63,93.27,93.63,24739.0,85.6847,85.8865,85.5563,85.8865,24739.0
2016-06-17 10:40:00,93.6,93.92,93.54,93.85,9640.0,85.859,86.1525,85.804,86.0883,9640.0
2016-06-17 10:50:00,93.85,93.91,93.71,93.71,9973.0,86.0883,86.1434,85.9599,85.9599,9973.0
2016-06-17 11:00:00,93.75,93.76,93.58,93.7,6970.0,85.9966,86.0058,85.8406,85.9507,6970.0
2016-06-17 11:10:00,93.71,93.87,93.58,93.87,10677.0,85.9599,86.1067,85.8406,86.1067,10677.0
2016-06-17 11:20:00,93.86,94.02,93.76,93.77,13466.0,86.0975,86.2443,86.0058,86.0149,13466.0
2016-06-17 11:30:00,93.82,93.99,93.81,93.96,14206.0,86.0608,86.2167,86.0516,86.1892,14206.0
2016-06-17 11:40:00,94.02,94.1,94.02,94.09,900.0,86.2443,86.3176,86.2443,86.3085,900.0
2016-06-17 11:50:00,94.15,94.15,94.01,94.02,1935.0,86.3635,86.3635,86.2351,86.2443,1935.0
2016-06-17 12:00:00,94.21,94.42,94.21,94.39,5380.0,86.4185,86.6112,86.4185,86.5837,5380.0
2016-06-17 12:10:00,94.36,94.42,94.25,94.34,3964.0,86.5561,86.6112,86.4552,86.5378,3964.0
2016-06-17 12:20:00,94.36,94.42,94.28,94.42,2740.0,86.5561,86.6112,86.4828,86.6112,2740.0
2016-06-17 12:30:00,94.43,94.53,94.37,94.49,17591.0,86.6204,86.7121,86.5653,86.6754,17591.0
2016-06-17 12:40:00,94.5,94.53,94.48,94.48,1726.0,86.6846,86.7121,86.6662,86.6662,1726.0
2016-06-17 12:50:00,94.46,94.49,94.4,94.49,3486.0,86.6479,86.6754,86.5928,86.6754,3486.0
2016-06-17 13:00:00,94.49,94.58,94.41,94.58,4421.0,86.6754,86.7579,86.602,86.7579,4421.0
2016-06-17 13:10:00,94.61,94.65,94.53,94.65,3028.0,86.7855,86.8222,86.7121,86.8222,3028.0
2016-06-17 13:20:00,94.7,94.77,94.6,94.6,9300.0,86.868,86.9322,86.7763,86.7763,9300.0
2016-06-17 13:30:00,94.65,94.67,94.53,94.63,3726.0,86.8222,86.8405,86.7121,86.8038,3726.0
2016-06-17 13:40:00,94.64,94.73,94.63,94.72,1836.0,86.813,86.8955,86.8038,86.8864,1836.0
2016-06-17 13:50:00,94.74,94.78,94.6,94.71,7017.0,86.9047,86.9414,86.7763,86.8772,7017.0
2016-06-17 14:00:00,94.68,94.79,94.58,94.6,6837.0,86.8497,86.9506,86.7579,86.7763,6837.0
2016-06-17 14:10:00,94.69,94.74,94.66,94.66,3218.0,86.8588,86.9047,86.8313,86.8313,3218.0
2016-06-17 14:20:00,94.69,94.8,94.56,94.8,7810.0,86.8588,86.9598,86.7396,86.9598,7810.0
2016-06-17 14:30:00,94.77,94.96,94.75,94.86,7532.0,86.9322,87.1065,86.9139,87.0148,7532.0
2016-06-17 14:40:00,94.85,94.88,94.73,94.75,6894.0,87.0056,87.0331,86.8955,86.9139,6894.0
2016-06-17 14:50:00,94.75,94.82,94.7,94.74,4000.0,86.9139,86.9781,86.868,86.9047,4000.0
2016-06-17 15:00:00,94.76,94.76,94.61,94.63,2500.0,86.9231,86.9231,86.7855,86.8038,2500.0
2016-06-17 15:10:00,94.66,94.68,94.49,94.57,4936.0,86.8313,86.8497,86.6754,86.7488,4936.0
2016-06-17 15:20:00,94.63,94.63,94.55,94.6,22682.0,86.8038,86.8038,86.7304,86.7763,22682.0
2016-06-17 15:30:00,94.57,94.6,94.48,94.6,24452.0,86.7488,86.7763,86.6662,86.7763,24452.0
2016-06-17 15:40:00,94.62,94.7,94.54,94.7,14589.0,86.7946,86.868,86.7213,86.868,14589.0
2016-06-17 15:50:00,94.69,94.71,94.59,94.66,64361.0,86.8588,86.8772,86.7671,86.8313,64361.0
2016-06-20 09:30:00,97.33,97.42,97.09,97.21,66197.0,89.2805,89.3631,89.0604,89.1704,66197.0
2016-06-20 09:40:00,97.19,97.29,96.95,97.02,54305.0,89.1521,89.2438,88.9319,88.9962,54305.0
2016-06-20 09:50:00,96.99,97.19,96.92,97.19,22688.0,88.9686,89.1521,88.9044,89.1521,22688.0
2016-06-20 10:00:00,97.22,97.45,97.19,97.4,11040.0,89.1796,89.3906,89.1521,89.3447,11040.0
2016-06-20 10:10:00,97.41,97.47,97.28,97.45,12886.0,89.3539,89.4089,89.2346,89.3906,12886.0
2016-06-20 10:20:00,97.5,97.62,97.39,97.41,14225.0,89.4365,89.5465,89.3356,89.3539,14225.0
2016-06-20 10:30:00,97.41,97.45,97.28,97.37,29969.0,89.3539,89.3906,89.2346,89.3172,29969.0
2016-06-20 10:40:00,97.36,97.41,97.27,97.36,20242.0,89.308,89.3539,89.2255,89.308,20242.0
2016-06-20 10:50:00,97.33,97.35,97.23,97.25,7457.0,89.2805,89.2989,89.1888,89.2071,7457.0
2016-06-20 11:00:00,97.2,97.31,97.13,97.27,13646.0,89.1613,89.2622,89.0971,89.2255,13646.0
2016-06-20 11:10:00,97.3,97.45,97.29,97.4,6596.0,89.253,89.3906,89.2438,89.3447,6596.0
2016-06-20 11:20:00,97.39,97.46,97.32,97.33,9607.0,89.3356,89.3998,89.2713,89.2805,9607.0
2016-06-20 11:30:00,97.36,97.36,97.19,97.26,4600.0,89.308,89.308,89.1521,89.2163,4600.0
2016-06-20 11:40:00,97.24,97.24,96.99,97.03,5400.0,89.198,89.198,88.9686,89.0053,5400.0
2016-06-20 11:50:00,97.06,97.14,97.02,97.14,2600.0,89.0328,89.1062,88.9962,89.1062,2600.0
2016-06-20 12:00:00,97.19,97.19,97.06,97.07,1436.0,89.1521,89.1521,89.0328,89.042,1436.0
2016-06-20 12:10:00,97.08,97.17,97.02,97.07,6264.0,89.0512,89.1337,88.9962,89.042,6264.0
2016-06-20 12:20:00,97.08,97.15,97.03,97.08,5117.0,89.0512,89.1154,89.0053,89.0512,5117.0
2016-06-20 12:30:00,97.09,97.11,96.97,97.01,26421.0,89.0604,89.0787,88.9503,88.987,26421.0
2016-06-20 12:40:00,97.02,97.16,96.97,97.07,30483.0,88.9962,89.1246,88.9503,89.042,30483.0
2016-06-20 12:50:00,97.07,97.31,97.04,97.22,35088.0,89.042,89.2622,89.0145,89.1796,35088.0
2016-06-20 13:00:00,97.22,97.25,97.13,97.13,6616.0,89.1796,89.2071,89.0971,89.0971,6616.0
2016-06-20 13:10:00,97.19,97.22,96.97,96.97,4300.0,89.1521,89.1796,88.9503,88.9503,4300.0
2016-06-20 13:20:00,97.01,97.13,97.0,97.04,4807.0,88.987,89.0971,88.9778,89.0145,4807.0
2016-06-20 13:30:00,97.06,97.13,97.03,97.09,5922.0,89.0328,89.0971,89.0053,89.0604,5922.0
2016-06-20 13:40:00,97.11,97.17,97.05,97.09,9375.0,89.0787,89.1337,89.0237,89.0604,9375.0
2016-06-20 13:50:00,97.11,97.11,97.05,97.07,3200.0,89.0787,89.0787,89.0237,89.042,3200.0
2016-06-20 14:00:00,97.05,97.07,96.98,97.04,8604.0,89.0237,89.042,88.9595,89.0145,8604.0
2016-06-20 14:10:00,97.03,97.07,97.01,97.01,2700.0,89.0053,89.042,88.987,88.987,2700.0
2016-06-20 14:20:00,97.03,97.07,96.97,97.03,8504.0,89.0053,89.042,88.9503,89.0053,8504.0
2016-06-20 14:30:00,97.04,97.1,97.03,97.05,2900.0,89.0145,89.0695,89.0053,89.0237,2900.0
2016-06-20 14:40:00,97.05,97.12,97.04,97.09,6569.0,89.0237,89.0879,89.0145,89.0604,6569.0
2016-06-20 14:50:00,97.09,97.24,97.08,97.21,8917.0,89.0604,89.198,89.0512,89.1704,8917.0
2016-06-20 15:00:00,97.2,97.21,97.02,97.05,11502.0,89.1613,89.1704,88.9962,89.0237,11502.0
2016-06-20 15:10:00,97.06,97.08,97.0,97.0,5015.0,89.0328,89.0512,88.9778,88.9778,5015.0
2016-06-20 15:20:00,97.0,97.04,96.96,97.0,23604.0,88.9778,89.0145,88.9411,88.9778,23604.0
2016-06-20 15:30:00,97.02,97.07,96.98,97.02,19436.0,88.9962,89.042,88.9595,88.9962,19436.0
2016-06-20 15:40:00,97.01,97.08,96.86,96.86,30775.0,88.987,89.0512,88.8494,88.8494,30775.0
2016-06-20 15:50:00,96.84,96.9,96.71,96.85,69152.0,88.831,88.8861,88.7118,88.8402,69152.0
2016-06-21 09:30:00,98.16,98.28,97.97,98.09,72165.0,90.0419,90.1519,89.8676,89.9777,72165.0
2016-06-21 09:40:00,98.09,98.18,97.87,98.02,42457.0,89.9777,90.0602,89.7759,89.9134,42457.0
2016-06-21 09:50:00,98.0,98.05,97.82,98.05,21351.0,89.8951,89.941,89.73,89.941,21351.0
2016-06-21 10:00:00,98.03,98.15,97.85,98.13,9071.0,89.9226,90.0327,89.7575,90.0143,9071.0
2016-06-21 10:10:00,98.13,98.32,98.12,98.24,8561.0,90.0143,90.1886,90.0052,90.1153,8561.0
2016-06-21 10:20:00,98.29,98.29,98.07,98.2,6865.0,90.1611,90.1611,89.9593,90.0786,6865.0
2016-06-21 10:30:00,98.22,98.39,98.22,98.36,9086.0,90.0969,90.2528,90.0969,90.2253,9086.0
2016-06-21 10:40:00,98.39,98.51,98.22,98.43,19687.0,90.2528,90.3629,90.0969,90.2895,19687.0
2016-06-21 10:50:00,98.43,98.54,98.35,98.35,15646.0,90.2895,90.3904,90.2162,90.2162,15646.0
2016-06-21 11:00:00,98.32,98.45,98.3,98.36,15552.0,90.1886,90.3079,90.1703,90.2253,15552.0
2016-06-21 11:10:00,98.33,98.53,98.31,98.51,10766.0,90.1978,90.3813,90.1795,90.3629,10766.0
2016-06-21 11:20:00,98.54,98.57,98.33,98.38,7974.0,90.3904,90.418,90.1978,90.2437,7974.0
2016-06-21 11:30:00,98.36,98.39,98.21,98.28,5788.0,90.2253,90.2528,90.0877,90.1519,5788.0
2016-06-21 11:40:00,98.3,98.36,98.26,98.28,2400.0,90.1703,90.2253,90.1336,90.1519,2400.0
2016-06-21 11:50:00,98.24,98.37,98.22,98.36,3000.0,90.1153,90.2345,90.0969,90.2253,3000.0
2016-06-21 12:00:00,98.37,98.37,98.26,98.36,3945.0,90.2345,90.2345,90.1336,90.2253,3945.0
2016-06-21 12:10:00,98.36,98.36,98.27,98.29,14661.0,90.2253,90.2253,90.1428,90.1611,14661.0
2016-06-21 12:20:00,98.29,98.33,98.27,98.27,12797.0,90.1611,90.1978,90.1428,90.1428,12797.0
2016-06-21 12:30:00,98.27,98.27,98.22,98.24,1185.0,90.1428,90.1428,90.0969,90.1153,1185.0
2016-06-21 12:40:00,98.22,98.24,98.11,98.14,11258.0,90.0969,90.1153,89.996,90.0235,11258.0
2016-06-21 12:50:00,98.16,98.17,98.12,98.14,5905.0,90.0419,90.051,90.0052,90.0235,5905.0
2016-06-21 13:00:00,98.14,98.25,98.14,98.21,13061.0,90.0235,90.1244,90.0235,90.0877,13061.0
2016-06-21 13:10:00,98.2,98.22,98.09,98.16,26012.0,90.0786,90.0969,89.9777,90.0419,26012.0
2016-06-21 13:20:00,98.16,98.2,98.11,98.17,16136.0,90.0419,90.0786,89.996,90.051,16136.0
2016-06-21 13:30:00,98.17,98.26,98.15,98.23,13113.0,90.051,90.1336,90.0327,90.1061,13113.0
2016-06-21 13:40:00,98.23,98.26,98.15,98.22,13698.0,90.1061,90.1336,90.0327,90.0969,13698.0
2016-06-21 13:50:00,98.25,98.46,98.23,98.46,2800.0,90.1244,90.3171,90.1061,90.3171,2800.0
2016-06-21 14:00:00,98.43,98.48,98.37,98.46,6416.0,90.2895,90.3354,90.2345,90.3171,6416.0
2016-06-21 14:10:00,98.49,98.69,98.48,98.65,11088.0,90.3446,90.528,90.3354,90.4913,11088.0
2016-06-21 14:20:00,98.65,98.7,98.59,98.59,8148.0,90.4913,90.5372,90.4363,90.4363,8148.0
2016-06-21 14:30:00,98.63,98.81,98.61,98.79,4953.0,90.473,90.6381,90.4547,90.6198,4953.0
2016-06-21 14:40:00,98.78,98.78,98.63,98.69,15495.0,90.6106,90.6106,90.473,90.528,15495.0
2016-06-21 14:50:00,98.7,98.76,98.67,98.67,6788.0,90.5372,90.5922,90.5097,90.5097,6788.0
2016-06-21 15:00:00,98.67,98.68,98.48,98.48,6819.0,90.5097,90.5189,90.3354,90.3354,6819.0
2016-06-21 15:10:00,98.53,98.65,98.48,98.59,10051.0,90.3813,90.4913,90.3354,90.4363,10051.0
2016-06-21 15:20:00,98.6,98.72,98.57,98.71,10305.0,90.4455,90.5556,90.418,90.5464,10305.0
2016-06-21 15:30:00,98.71,98.71,98.57,98.58,19533.0,90.5464,90.5464,90.418,90.4271,19533.0
2016-06-21 15:40:00,98.56,98.58,98.4,98.5,26479.0,90.4088,90.4271,90.262,90.3537,26479.0
2016-06-21 15:50:00,98.52,98.58,98.44,98.47,27900.0,90.3721,90.4271,90.2987,90.3262,27900.0
2016-06-22 09:30:00,99.2,99.23,99.08,99.13,42626.0,90.9959,91.0234,90.8858,90.9316,42626.0
2016-06-22 09:40:00,99.13,99.18,99.08,99.13,12945.0,90.9316,90.9775,90.8858,90.9316,12945.0
2016-06-22 09:50:00,99.14,99.23,99.1,99.13,12447.0,90.9408,91.0234,90.9041,90.9316,12447.0
2016-06-22 10:00:00,99.11,99.38,99.1,99.24,21847.0,90.9133,91.161,90.9041,91.0325,21847.0
2016-06-22 10:10:00,99.3,99.43,99.25,99.33,5649.0,91.0876,91.2068,91.0417,91.1151,5649.0
2016-06-22 10:20:00,99.3,99.44,99.3,99.42,5650.0,91.0876,91.216,91.0876,91.1977,5650.0
2016-06-22 10:30:00,99.42,99.55,99.31,99.53,8837.0,91.1977,91.3169,91.0968,91.2986,8837.0
2016-06-22 10:40:00,99.52,99.55,99.46,99.48,4500.0,91.2894,91.3169,91.2344,91.2527,4500.0
2016-06-22 10:50:00,99.51,99.54,99.24,99.24,7683.0,91.2802,91.3077,91.0325,91.0325,7683.0
2016-06-22 11:00:00,99.26,99.31,99.17,99.21,8365.0,91.0509,91.0968,90.9683,91.005,8365.0
2016-06-22 11:10:00,99.21,99.33,99.2,99.28,4879.0,91.005,91.1151,90.9959,91.0692,4879.0
2016-06-22 11:20:00,99.28,99.43,99.22,99.34,5686.0,91.0692,91.2068,91.0142,91.1243,5686.0
2016-06-22 11:30:00,99.26,99.27,98.72,99.0,40622.0,91.0509,91.0601,90.5556,90.8124,40622.0
2016-06-22 11:40:00,98.98,99.08,98.93,99.0,12804.0,90.7941,90.8858,90.7482,90.8124,12804.0
2016-06-22 11:50:00,99.03,99.16,98.99,99.14,6400.0,90.8399,90.9592,90.8032,90.9408,6400.0
2016-06-22 12:00:00,99.15,99.15,99.01,99.04,1500.0,90.95,90.95,90.8216,90.8491,1500.0
2016-06-22 12:10:00,99.08,99.08,98.95,98.95,1200.0,90.8858,90.8858,90.7665,90.7665,1200.0
2016-06-22 12:20:00,98.94,99.05,98.88,99.04,9971.0,90.7574,90.8583,90.7023,90.8491,9971.0
2016-06-22 12:30:00,99.02,99.14,99.0,99.05,4400.0,90.8307,90.9408,90.8124,90.8583,4400.0
2016-06-22 12:40:00,99.03,99.11,99.01,99.11,1895.0,90.8399,90.9133,90.8216,90.9133,1895.0
2016-06-22 12:50:00,99.11,99.17,99.07,99.13,2841.0,90.9133,90.9683,90.8766,90.9316,2841.0
2016-06-22 13:00:00,99.1,99.1,98.75,98.76,2600.0,90.9041,90.9041,90.5831,90.5922,2600.0
2016-06-22 13:10:00,98.73,98.83,98.71,98.78,8480.0,90.5647,90.6565,90.5464,90.6106,8480.0
2016-06-22 13:20:00,98.79,98.91,98.69,98.89,9546.0,90.6198,90.7298,90.528,90.7115,9546.0
2016-06-22 13:30:00,98.89,99.0,98.82,98.96,6995.0,90.7115,90.8124,90.6473,90.7757,6995.0
2016-06-22 13:40:00,98.93,98.98,98.89,98.97,2400.0,90.7482,90.7941,90.7115,90.7849,2400.0
2016-06-22 13:50:00,99.01,99.2,99.01,99.14,3000.0,90.8216,90.9959,90.8216,90.9408,3000.0
2016-06-22 14:00:00,99.09,99.19,99.02,99.02,2750.0,90.895,90.9867,90.8307,90.8307,2750.0
2016-06-22 14:10:00,99.01,99.13,99.01,99.03,3930.0,90.8216,90.9316,90.8216,90.8399,3930.0
2016-06-22 14:20:00,99.02,99.07,98.96,99.07,4092.0,90.8307,90.8766,90.7757,90.8766,4092.0
2016-06-22 14:30:00,99.04,99.06,98.89,98.91,3101.0,90.8491,90.8674,90.7115,90.7298,3101.0
2016-06-22 14:40:00,98.92,98.97,98.89,98.93,7200.0,90.739,90.7849,90.7115,90.7482,7200.0
2016-06-22 14:50:00,98.94,99.13,98.93,99.13,6464.0,90.7574,90.9316,90.7482,90.9316,6464.0
2016-06-22 15:00:00,99.14,99.2,98.99,99.0,4775.0,90.9408,90.9959,90.8032,90.8124,4775.0
2016-06-22 15:10:00,99.01,99.09,98.96,99.02,19974.0,90.8216,90.895,90.7757,90.8307,19974.0
2016-06-22 15:20:00,98.98,98.98,98.73,98.73,23230.0,90.7941,90.7941,90.5647,90.5647,23230.0
2016-06-22 15:30:00,98.75,98.86,98.72,98.82,12516.0,90.5831,90.684,90.5556,90.6473,12516.0
2016-06-22 15:40:00,98.85,98.88,98.75,98.75,7050.0,90.6748,90.7023,90.5831,90.5831,7050.0
2016-06-22 15:50:00,98.73,98.85,98.7,98.75,44057.0,90.5647,90.6748,90.5372,90.5831,44057.0
2016-06-23 09:30:00,100.54,100.54,99.79,99.9,85697.0,92.225,92.225,91.5371,91.638,85697.0
2016-06-23 09:40:00,99.84,100.06,99.71,99.75,14860.0,91.5829,91.7847,91.4637,91.5004,14860.0
2016-06-23 09:50:00,99.78,99.96,99.46,99.96,10039.0,91.5279,91.693,91.2344,91.693,10039.0
2016-06-23 10:00:00,99.99,100.13,99.83,99.83,6677.0,91.7205,91.8489,91.5738,91.5738,6677.0
2016-06-23 10:10:00,99.8,99.88,99.56,99.57,13225.0,91.5462,91.6196,91.3261,91.3353,13225.0
2016-06-23 10:20:00,99.54,99.82,99.45,99.54,8564.0,91.3077,91.5646,91.2252,91.3077,8564.0
2016-06-23 10:30:00,99.53,99.56,99.32,99.38,59261.0,91.2986,91.3261,91.1059,91.161,59261.0
2016-06-23 10:40:00,99.4,99.56,99.39,99.56,47139.0,91.1793,91.3261,91.1701,91.3261,47139.0
2016-06-23 10:50:00,99.65,99.82,99.65,99.78,35745.0,91.4086,91.5646,91.4086,91.5279,35745.0
2016-06-23 11:00:00,99.77,99.86,99.64,99.68,38753.0,91.5187,91.6013,91.3995,91.4362,38753.0
2016-06-23 11:10:00,99.7,100.0,99.63,99.89,22889.0,91.4545,91.7297,91.3903,91.6288,22889.0
2016-06-23 11:20:00,99.92,100.27,99.92,100.2,8858.0,91.6563,91.9774,91.6563,91.9132,8858.0
2016-06-23 11:30:00,100.24,100.6,100.24,100.48,34100.0,91.9498,92.2801,91.9498,92.17,34100.0
2016-06-23 11:40:00,100.48,100.48,100.27,100.27,5400.0,92.17,92.17,91.9774,91.9774,5400.0
2016-06-23 11:50:00,100.35,100.49,100.35,100.36,4999.0,92.0507,92.1792,92.0507,92.0599,4999.0
2016-06-23 12:00:00,100.41,100.41,100.31,100.33,10054.0,92.1058,92.1058,92.0141,92.0324,10054.0
2016-06-23 12:10:00,100.36,100.43,100.36,100.4,4810.0,92.0599,92.1241,92.0599,92.0966,4810.0
2016-06-23 12:20:00,100.44,100.44,100.37,100.41,3400.0,92.1333,92.1333,92.0691,92.1058,3400.0
2016-06-23 12:30:00,100.4,100.5,100.4,100.45,4047.0,92.0966,92.1883,92.0966,92.1425,4047.0
2016-06-23 12:40:00,100.48,100.48,100.3,100.31,14510.0,92.17,92.17,92.0049,92.0141,14510.0
2016-06-23 12:50:00,100.31,100.33,100.22,100.24,36400.0,92.0141,92.0324,91.9315,91.9498,36400.0
2016-06-23 13:00:00,100.29,100.35,100.28,100.32,21400.0,91.9957,92.0507,91.9865,92.0232,21400.0
2016-06-23 13:10:00,100.34,100.4,100.3,100.35,21508.0,92.0416,92.0966,92.0049,92.0507,21508.0
2016-06-23 13:20:00,100.34,100.4,100.27,100.28,21176.0,92.0416,92.0966,91.9774,91.9865,21176.0
2016-06-23 13:30:00,100.32,100.33,100.17,100.25,13900.0,92.0232,92.0324,91.8856,91.959,13900.0
2016-06-23 13:40:00,100.28,100.36,100.18,100.26,22144.0,91.9865,92.0599,91.8948,91.9682,22144.0
2016-06-23 13:50:00,100.26,100.34,100.23,100.33,10338.0,91.9682,92.0416,91.9407,92.0324,10338.0
2016-06-23 14:00:00,100.33,100.34,100.27,100.29,4372.0,92.0324,92.0416,91.9774,91.9957,4372.0
2016-06-23 14:10:00,100.34,100.44,100.34,100.37,14328.0,92.0416,92.1333,92.0416,92.0691,14328.0
2016-06-23 14:20:00,100.37,100.39,100.33,100.33,5344.0,92.0691,92.0874,92.0324,92.0324,5344.0
2016-06-23 14:30:00,100.33,100.46,100.33,100.46,2900.0,92.0324,92.1517,92.0324,92.1517,2900.0
2016-06-23 14:40:00,100.45,100.56,100.43,100.56,5282.0,92.1425,92.2434,92.1241,92.2434,5282.0
2016-06-23 14:50:00,100.54,100.71,100.54,100.58,14204.0,92.225,92.381,92.225,92.2617,14204.0
2016-06-23 15:00:00,100.57,100.58,100.51,100.52,4460.0,92.2526,92.2617,92.1975,92.2067,4460.0
2016-06-23 15:10:00,100.54,100.62,100.53,100.59,9179.0,92.225,92.2984,92.2159,92.2709,9179.0
2016-06-23 15:20:00,100.6,100.6,100.49,100.51,13454.0,92.2801,92.2801,92.1792,92.1975,13454.0
2016-06-23 15:30:00,100.53,100.71,100.53,100.7,14341.0,92.2159,92.381,92.2159,92.3718,14341.0
2016-06-23 15:40:00,100.71,101.1,100.71,101.04,24920.0,92.381,92.7387,92.381,92.6837,24920.0
2016-06-23 15:50:00,101.04,101.41,101.04,101.38,68463.0,92.6837,93.0231,92.6837,92.9956,68463.0
2016-06-24 09:30:00,94.08,94.87,93.96,94.78,144818.0,86.2993,87.024,86.1892,86.9414,144818.0
2016-06-24 09:40:00,94.8,95.86,94.78,95.26,97908.0,86.9598,87.9321,86.9414,87.3817,97908.0
2016-06-24 09:50:00,95.24,95.72,95.07,95.49,28246.0,87.3634,87.8037,87.2074,87.5927,28246.0
2016-06-24 10:00:00,95.49,96.34,95.43,96.34,45734.0,87.5927,88.3724,87.5376,88.3724,45734.0
2016-06-24 10:10:00,96.39,96.6,95.99,96.14,23197.0,88.4183,88.6109,88.0513,88.1889,23197.0
2016-06-24 10:20:00,96.1,96.16,95.79,95.98,110671.0,88.1522,88.2073,87.8679,88.0422,110671.0
2016-06-24 10:30:00,95.96,96.11,95.58,95.96,25783.0,88.0238,88.1614,87.6752,88.0238,25783.0
2016-06-24 10:40:00,95.97,96.17,95.85,95.97,28625.0,88.033,88.2164,87.9229,88.033,28625.0
2016-06-24 10:50:00,95.98,96.14,95.89,95.91,12535.0,88.0422,88.1889,87.9596,87.978,12535.0
2016-06-24 11:00:00,95.95,95.95,95.28,95.49,15401.0,88.0146,88.0146,87.4001,87.5927,15401.0
2016-06-24 11:10:00,95.48,95.49,94.98,95.15,167907.0,87.5835,87.5927,87.1249,87.2808,167907.0
2016-06-24 11:20:00,95.13,95.29,94.59,95.19,305464.0,87.2625,87.4092,86.7671,87.3175,305464.0
2016-06-24 11:30:00,95.18,95.3,94.99,95.14,24069.0,87.3083,87.4184,87.134,87.2716,24069.0
2016-06-24 11:40:00,95.14,95.39,95.01,95.1,13869.0,87.2716,87.501,87.1524,87.2349,13869.0
2016-06-24 11:50:00,95.07,95.14,94.95,95.02,11680.0,87.2074,87.2716,87.0973,87.1616,11680.0
2016-06-24 12:00:00,95.08,95.19,94.95,95.0,9479.0,87.2166,87.3175,87.0973,87.1432,9479.0
2016-06-24 12:10:00,94.97,95.17,94.95,95.08,28567.0,87.1157,87.2992,87.0973,87.2166,28567.0
2016-06-24 12:20:00,95.11,95.18,95.03,95.07,13382.0,87.2441,87.3083,87.1707,87.2074,13382.0
2016-06-24 12:30:00,95.07,95.14,95.02,95.13,22106.0,87.2074,87.2716,87.1616,87.2625,22106.0
2016-06-24 12:40:00,95.07,95.2,94.96,95.16,25873.0,87.2074,87.3267,87.1065,87.29,25873.0
2016-06-24 12:50:00,95.15,95.23,95.0,95.08,12339.0,87.2808,87.3542,87.1432,87.2166,12339.0
2016-06-24 13:00:00,95.06,95.15,95.0,95.04,14002.0,87.1982,87.2808,87.1432,87.1799,14002.0
2016-06-24 13:10:00,95.01,95.26,95.0,95.21,9845.0,87.1524,87.3817,87.1432,87.3358,9845.0
2016-06-24 13:20:00,95.28,95.28,95.06,95.12,9836.0,87.4001,87.4001,87.1982,87.2533,9836.0
2016-06-24 13:30:00,95.11,95.66,95.11,95.62,27817.0,87.2441,87.7486,87.2441,87.7119,27817.0
2016-06-24 13:40:00,95.61,95.63,95.14,95.15,23083.0,87.7028,87.7211,87.2716,87.2808,23083.0
2016-06-24 13:50:00,95.09,95.21,95.03,95.07,7086.0,87.2258,87.3358,87.1707,87.2074,7086.0
2016-06-24 14:00:00,95.07,95.2,95.0,95.06,9066.0,87.2074,87.3267,87.1432,87.1982,9066.0
2016-06-24 14:10:00,95.05,95.07,94.94,94.99,24393.0,87.1891,87.2074,87.0882,87.134,24393.0
2016-06-24 14:20:00,94.98,95.09,94.97,95.0,28352.0,87.1249,87.2258,87.1157,87.1432,28352.0
2016-06-24 14:30:00,95.0,95.11,94.94,95.11,55046.0,87.1432,87.2441,87.0882,87.2441,55046.0
2016-06-24 14:40:00,95.07,95.14,94.97,95.03,28510.0,87.2074,87.2716,87.1157,87.1707,28510.0
2016-06-24 14:50:00,95.05,95.6,95.05,95.21,18767.0,87.1891,87.6936,87.1891,87.3358,18767.0
2016-06-24 15:00:00,95.17,95.27,95.05,95.12,23895.0,87.2992,87.3909,87.1891,87.2533,23895.0
2016-06-24 15:10:00,95.12,95.15,94.9,94.93,74368.0,87.2533,87.2808,87.0515,87.079,74368.0
2016-06-24 15:20:00,94.93,95.13,94.93,95.11,35733.0,87.079,87.2625,87.079,87.2441,35733.0
2016-06-24 15:30:00,95.07,95.26,95.04,95.21,23923.0,87.2074,87.3817,87.1799,87.3358,23923.0
2016-06-24 15:40:00,95.22,95.55,95.19,95.4,17654.0,87.345,87.6477,87.3175,87.5101,17654.0
2016-06-24 15:50:00,95.38,95.51,95.01,95.02,81841.0,87.4918,87.611,87.1524,87.1616,81841.0
2016-06-27 09:30:00,92.4,92.9,92.35,92.77,103510.0,84.7582,85.2169,84.7124,85.0976,103510.0
2016-06-27 09:40:00,92.76,92.87,92.46,92.5,58630.0,85.0885,85.1894,84.8133,84.85,58630.0
2016-06-27 09:50:00,92.5,92.7,92.09,92.17,51936.0,84.85,85.0334,84.4739,84.5473,51936.0
2016-06-27 10:00:00,92.15,92.26,91.64,91.71,75330.0,84.5289,84.6298,84.0611,84.1253,75330.0
2016-06-27 10:10:00,91.72,91.92,91.7,91.76,29930.0,84.1345,84.3179,84.1161,84.1712,29930.0
2016-06-27 10:20:00,91.8,92.01,91.59,91.62,44327.0,84.2079,84.4005,84.0152,84.0427,44327.0
2016-06-27 10:30:00,91.65,92.0,91.61,91.72,53312.0,84.0703,84.3913,84.0336,84.1345,53312.0
2016-06-27 10:40:00,91.76,91.8,91.27,91.28,43908.0,84.1712,84.2079,83.7217,83.7309,43908.0
2016-06-27 10:50:00,91.27,91.48,91.16,91.25,57376.0,83.7217,83.9143,83.6208,83.7033,57376.0
2016-06-27 11:00:00,91.23,91.65,91.15,91.56,72238.0,83.685,84.0703,83.6116,83.9877,72238.0
2016-06-27 11:10:00,91.53,91.55,91.15,91.52,121388.0,83.9602,83.9785,83.6116,83.951,121388.0
2016-06-27 11:20:00,91.51,92.18,91.36,92.12,60348.0,83.9418,84.5564,83.8042,84.5014,60348.0
2016-06-27 11:30:00,92.14,92.37,91.89,92.14,58017.0,84.5197,84.7307,84.2904,84.5197,58017.0
2016-06-27 11:40:00,92.16,92.31,92.06,92.18,20144.0,84.5381,84.6757,84.4464,84.5564,20144.0
2016-06-27 11:50:00,92.2,92.23,91.95,92.08,31155.0,84.5748,84.6023,84.3455,84.4647,31155.0
2016-06-27 12:00:00,92.03,92.06,91.8,91.8,16890.0,84.4188,84.4464,84.2079,84.2079,16890.0
2016-06-27 12:10:00,91.81,92.02,91.77,91.98,10480.0,84.217,84.4097,84.1803,84.373,10480.0
2016-06-27 12:20:00,91.99,92.08,91.91,92.03,14880.0,84.3821,84.4647,84.3088,84.4188,14880.0
2016-06-27 12:30:00,92.05,92.11,91.94,92.01,21807.0,84.4372,84.4922,84.3363,84.4005,21807.0
2016-06-27 12:40:00,91.97,92.06,91.91,92.03,16029.0,84.3638,84.4464,84.3088,84.4188,16029.0
2016-06-27 12:50:00,92.06,92.32,92.0,92.32,14029.0,84.4464,84.6849,84.3913,84.6849,14029.0
2016-06-27 13:00:00,92.29,92.32,92.18,92.18,17232.0,84.6573,84.6849,84.5564,84.5564,17232.0
2016-06-27 13:10:00,92.16,92.28,92.16,92.28,23070.0,84.5381,84.6482,84.5381,84.6482,23070.0
2016-06-27 13:20:00,92.27,92.45,92.23,92.36,23350.0,84.639,84.8041,84.6023,84.7215,23350.0
2016-06-27 13:30:00,92.38,92.41,92.23,92.31,17516.0,84.7399,84.7674,84.6023,84.6757,17516.0
2016-06-27 13:40:00,92.24,92.27,91.93,91.97,21644.0,84.6115,84.639,84.3271,84.3638,21644.0
2016-06-27 13:50:00,91.95,92.12,91.93,92.07,20830.0,84.3455,84.5014,84.3271,84.4555,20830.0
2016-06-27 14:00:00,92.06,92.09,91.9,91.93,8300.0,84.4464,84.4739,84.2996,84.3271,8300.0
2016-06-27 14:10:00,91.94,91.97,91.68,91.7,10081.0,84.3363,84.3638,84.0978,84.1161,10081.0
2016-06-27 14:20:00,91.76,92.18,91.76,92.18,8839.0,84.1712,84.5564,84.1712,84.5564,8839.0
2016-06-27 14:30:00,92.23,92.24,91.96,92.06,16852.0,84.6023,84.6115,84.3546,84.4464,16852.0
2016-06-27 14:40:00,92.04,92.13,91.79,91.86,14900.0,84.428,84.5106,84.1987,84.2629,14900.0
2016-06-27 14:50:00,91.82,91.86,91.63,91.71,18085.0,84.2262,84.2629,84.0519,84.1253,18085.0
2016-06-27 15:00:00,91.72,91.83,91.69,91.7,19295.0,84.1345,84.2354,84.107,84.1161,19295.0
2016-06-27 15:10:00,91.75,91.94,91.73,91.73,20024.0,84.162,84.3363,84.1436,84.1436,20024.0
2016-06-27 15:20:00,91.74,91.92,91.63,91.9,28243.0,84.1528,84.3179,84.0519,84.2996,28243.0
2016-06-27 15:30:00,91.9,92.25,91.83,92.25,29847.0,84.2996,84.6206,84.2354,84.6206,29847.0
2016-06-27 15:40:00,92.25,92.5,92.23,92.49,43206.0,84.6206,84.85,84.6023,84.8408,43206.0
2016-06-27 15:50:00,92.48,92.54,92.35,92.5,86979.0,84.8316,84.8867,84.7124,84.85,86979.0
2016-06-28 09:30:00,93.6,93.71,93.28,93.65,59495.0,85.859,85.9599,85.5655,85.9049,59495.0
2016-06-28 09:40:00,93.68,94.28,93.68,94.28,20931.0,85.9324,86.4828,85.9324,86.4828,20931.0
2016-06-28 09:50:00,94.35,94.49,94.28,94.44,17369.0,86.547,86.6754,86.4828,86.6295,17369.0
2016-06-28 10:00:00,94.46,94.57,94.19,94.2,26811.0,86.6479,86.7488,86.4002,86.4094,26811.0
2016-06-28 10:10:00,94.21,94.48,94.21,94.43,14314.0,86.4185,86.6662,86.4185,86.6204,14314.0
2016-06-28 10:20:00,94.44,94.51,94.17,94.19,13237.0,86.6295,86.6937,86.3819,86.4002,13237.0
2016-06-28 10:30:00,94.2,94.41,94.05,94.05,15038.0,86.4094,86.602,86.2718,86.2718,15038.0
2016-06-28 10:40:00,93.99,94.09,93.91,94.02,2842.0,86.2167,86.3085,86.1434,86.2443,2842.0
2016-06-28 10:50:00,93.9,94.05,93.67,93.67,7648.0,86.1342,86.2718,85.9232,85.9232,7648.0
2016-06-28 11:00:00,93.68,93.73,93.51,93.55,6857.0,85.9324,85.9782,85.7764,85.8131,6857.0
2016-06-28 11:10:00,93.49,93.72,93.46,93.49,13001.0,85.7581,85.9691,85.7306,85.7581,13001.0
2016-06-28 11:20:00,93.5,93.5,93.12,93.14,9991.0,85.7673,85.7673,85.4187,85.437,9991.0
2016-06-28 11:30:00,93.17,93.28,93.05,93.27,43261.0,85.4646,85.5655,85.3545,85.5563,43261.0
2016-06-28 11:40:00,93.27,93.48,93.25,93.48,8153.0,85.5563,85.7489,85.5379,85.7489,8153.0
2016-06-28 11:50:00,93.49,93.55,93.43,93.49,4200.0,85.7581,85.8131,85.7031,85.7581,4200.0
2016-06-28 12:00:00,93.49,93.52,93.4,93.46,5650.0,85.7581,85.7856,85.6755,85.7306,5650.0
2016-06-28 12:10:00,93.41,93.41,93.33,93.34,4300.0,85.6847,85.6847,85.6113,85.6205,4300.0
2016-06-28 12:20:00,93.37,93.46,93.29,93.33,4960.0,85.648,85.7306,85.5746,85.6113,4960.0
2016-06-28 12:30:00,93.34,93.6,93.32,93.6,5982.0,85.6205,85.859,85.6022,85.859,5982.0
2016-06-28 12:40:00,93.6,93.66,93.38,93.4,6800.0,85.859,85.914,85.6572,85.6755,6800.0
2016-06-28 12:50:00,93.43,93.56,93.41,93.48,6732.0,85.7031,85.8223,85.6847,85.7489,6732.0
2016-06-28 13:00:00,93.47,93.55,93.45,93.51,7009.0,85.7397,85.8131,85.7214,85.7764,7009.0
2016-06-28 13:10:00,93.54,93.64,93.46,93.55,7400.0,85.804,85.8957,85.7306,85.8131,7400.0
2016-06-28 13:20:00,93.55,93.64,93.46,93.6,22007.0,85.8131,85.8957,85.7306,85.859,22007.0
2016-06-28 13:30:00,93.47,93.57,93.47,93.54,1761.0,85.7397,85.8315,85.7397,85.804,1761.0
2016-06-28 13:40:00,93.66,93.67,93.56,93.59,2358.0,85.914,85.9232,85.8223,85.8498,2358.0
2016-06-28 13:50:00,93.59,93.64,93.55,93.58,2300.0,85.8498,85.8957,85.8131,85.8406,2300.0
2016-06-28 14:00:00,93.53,93.6,93.47,93.47,3951.0,85.7948,85.859,85.7397,85.7397,3951.0
2016-06-28 14:10:00,93.51,93.58,93.46,93.58,7700.0,85.7764,85.8406,85.7306,85.8406,7700.0
2016-06-28 14:20:00,93.56,93.59,93.47,93.57,3958.0,85.8223,85.8498,85.7397,85.8315,3958.0
2016-06-28 14:30:00,93.6,93.97,93.6,93.95,10124.0,85.859,86.1984,85.859,86.18,10124.0
2016-06-28 14:40:00,93.96,94.1,93.94,94.1,6896.0,86.1892,86.3176,86.1709,86.3176,6896.0
2016-06-28 14:50:00,94.12,94.39,94.08,94.31,10870.0,86.336,86.5837,86.2993,86.5103,10870.0
2016-06-28 15:00:00,94.32,94.41,94.28,94.33,10565.0,86.5194,86.602,86.4828,86.5286,10565.0
2016-06-28 15:10:00,94.31,94.45,94.26,94.26,16024.0,86.5103,86.6387,86.4644,86.4644,16024.0
2016-06-28 15:20:00,94.23,94.29,94.01,94.13,16732.0,86.4369,86.4919,86.2351,86.3452,16732.0
2016-06-28 15:30:00,94.14,94.29,94.12,94.26,30475.0,86.3543,86.4919,86.336,86.4644,30475.0
2016-06-28 15:40:00,94.25,94.42,94.25,94.3,24817.0,86.4552,86.6112,86.4552,86.5011,24817.0
2016-06-28 15:50:00,94.29,94.47,94.14,94.37,56059.0,86.4919,86.657,86.3543,86.5653,56059.0
2016-06-29 09:30:00,95.86,96.17,95.86,96.0,43489.0,87.9321,88.2164,87.9321,88.0605,43489.0
2016-06-29 09:40:00,96.01,96.01,95.83,95.96,8049.0,88.0697,88.0697,87.9046,88.0238,8049.0
2016-06-29 09:50:00,95.92,96.4,95.92,96.37,13785.0,87.9871,88.4274,87.9871,88.3999,13785.0
2016-06-29 10:00:00,96.3,96.48,96.23,96.26,12501.0,88.3357,88.5008,88.2715,88.299,12501.0
2016-06-29 10:10:00,96.37,96.59,96.35,96.44,9073.0,88.3999,88.6017,88.3816,88.4641,9073.0
2016-06-29 10:20:00,96.41,96.45,96.19,96.26,14604.0,88.4366,88.4733,88.2348,88.299,14604.0
2016-06-29 10:30:00,96.19,96.37,95.92,95.96,9150.0,88.2348,88.3999,87.9871,88.0238,9150.0
2016-06-29 10:40:00,95.94,96.01,95.71,95.83,9572.0,88.0055,88.0697,87.7945,87.9046,9572.0
2016-06-29 10:50:00,95.91,95.92,95.63,95.84,13369.0,87.978,87.9871,87.7211,87.9137,13369.0
2016-06-29 11:00:00,95.87,95.88,95.72,95.72,5300.0,87.9413,87.9504,87.8037,87.8037,5300.0
2016-06-29 11:10:00,95.73,96.05,95.73,96.0,13022.0,87.8128,88.1064,87.8128,88.0605,13022.0
2016-06-29 11:20:00,95.96,96.09,95.87,95.97,5616.0,88.0238,88.1431,87.9413,88.033,5616.0
2016-06-29 11:30:00,96.07,96.09,95.87,95.91,9841.0,88.1247,88.1431,87.9413,87.978,9841.0
2016-06-29 11:40:00,95.89,95.93,95.71,95.74,5500.0,87.9596,87.9963,87.7945,87.822,5500.0
2016-06-29 11:50:00,95.72,95.9,95.71,95.9,2500.0,87.8037,87.9688,87.7945,87.9688,2500.0
2016-06-29 12:00:00,95.81,95.93,95.81,95.93,1700.0,87.8862,87.9963,87.8862,87.9963,1700.0
2016-06-29 12:10:00,95.95,95.96,95.87,95.93,3876.0,88.0146,88.0238,87.9413,87.9963,3876.0
2016-06-29 12:20:00,95.9,95.94,95.81,95.91,28900.0,87.9688,88.0055,87.8862,87.978,28900.0
2016-06-29 12:30:00,95.93,95.96,95.87,95.9,28659.0,87.9963,88.0238,87.9413,87.9688,28659.0
2016-06-29 12:40:00,95.91,96.04,95.89,95.94,7374.0,87.978,88.0972,87.9596,88.0055,7374.0
2016-06-29 12:50:00,95.95,95.96,95.92,95.94,2565.0,88.0146,88.0238,87.9871,88.0055,2565.0
2016-06-29 13:00:00,95.95,95.96,95.86,95.88,9437.0,88.0146,88.0238,87.9321,87.9504,9437.0
2016-06-29 13:10:00,95.86,95.95,95.79,95.93,10000.0,87.9321,88.0146,87.8679,87.9963,10000.0
2016-06-29 13:20:00,95.9,95.99,95.85,95.85,1700.0,87.9688,88.0513,87.9229,87.9229,1700.0
2016-06-29 13:30:00,95.86,95.95,95.85,95.95,1400.0,87.9321,88.0146,87.9229,88.0146,1400.0
2016-06-29 13:40:00,95.94,96.0,95.93,95.97,3500.0,88.0055,88.0605,87.9963,88.033,3500.0
2016-06-29 13:50:00,96.02,96.02,96.0,96.0,400.0,88.0789,88.0789,88.0605,88.0605,400.0
2016-06-29 14:00:00,96.0,96.07,95.99,96.04,1800.0,88.0605,88.1247,88.0513,88.0972,1800.0
2016-06-29 14:10:00,96.04,96.11,96.03,96.08,2200.0,88.0972,88.1614,88.088,88.1339,2200.0
2016-06-29 14:20:00,96.1,96.28,96.06,96.19,9428.0,88.1522,88.3174,88.1155,88.2348,9428.0
2016-06-29 14:30:00,96.23,96.28,96.21,96.21,1200.0,88.2715,88.3174,88.2531,88.2531,1200.0
2016-06-29 14:40:00,96.21,96.28,96.11,96.11,5683.0,88.2531,88.3174,88.1614,88.1614,5683.0
2016-06-29 14:50:00,96.13,96.13,96.05,96.11,1900.0,88.1798,88.1798,88.1064,88.1614,1900.0
2016-06-29 15:00:00,96.17,96.29,96.17,96.27,3743.0,88.2164,88.3265,88.2164,88.3082,3743.0
2016-06-29 15:10:00,96.27,96.4,96.26,96.37,8667.0,88.3082,88.4274,88.299,88.3999,8667.0
2016-06-29 15:20:00,96.38,96.38,96.21,96.26,4321.0,88.4091,88.4091,88.2531,88.299,4321.0
2016-06-29 15:30:00,96.28,96.29,96.11,96.11,17762.0,88.3174,88.3265,88.1614,88.1614,17762.0
2016-06-29 15:40:00,96.14,96.26,96.12,96.21,8832.0,88.1889,88.299,88.1706,88.2531,8832.0
2016-06-29 15:50:00,96.19,96.21,96.04,96.06,9651.0,88.2348,88.2531,88.0972,88.1155,9651.0
2016-06-30 09:30:00,97.37,97.45,97.1,97.17,57518.0,89.3172,89.3906,89.0695,89.1337,57518.0
2016-06-30 09:40:00,97.18,97.45,97.09,97.33,18849.0,89.1429,89.3906,89.0604,89.2805,18849.0
2016-06-30 09:50:00,97.33,97.42,97.11,97.41,16823.0,89.2805,89.3631,89.0787,89.3539,16823.0
2016-06-30 10:00:00,97.38,97.38,97.11,97.12,16400.0,89.3264,89.3264,89.0787,89.0879,16400.0
2016-06-30 10:10:00,97.15,97.22,96.92,97.17,18211.0,89.1154,89.1796,88.9044,89.1337,18211.0
2016-06-30 10:20:00,97.21,97.33,97.05,97.1,6650.0,89.1704,89.2805,89.0237,89.0695,6650.0
2016-06-30 10:30:00,97.17,97.6,97.16,97.58,10769.0,89.1337,89.5282,89.1246,89.5098,10769.0
2016-06-30 10:40:00,97.55,98.02,97.49,98.01,20866.0,89.4823,89.9134,89.4273,89.9043,20866.0
2016-06-30 10:50:00,98.04,98.19,97.95,98.07,22526.0,89.9318,90.0694,89.8492,89.9593,22526.0
2016-06-30 11:00:00,98.1,98.13,97.82,98.11,16201.0,89.9868,90.0143,89.73,89.996,16201.0
2016-06-30 11:10:00,98.1,98.34,97.8,97.82,15743.0,89.9868,90.207,89.7116,89.73,15743.0
2016-06-30 11:20:00,97.79,98.33,97.78,98.21,20565.0,89.7025,90.1978,89.6933,90.0877,20565.0
2016-06-30 11:30:00,98.3,98.41,98.1,98.18,17355.0,90.1703,90.2712,89.9868,90.0602,17355.0
2016-06-30 11:40:00,98.17,98.32,98.13,98.32,3000.0,90.051,90.1886,90.0143,90.1886,3000.0
2016-06-30 11:50:00,98.33,98.35,98.1,98.16,4005.0,90.1978,90.2162,89.9868,90.0419,4005.0
2016-06-30 12:00:00,98.2,98.61,98.2,98.56,9027.0,90.0786,90.4547,90.0786,90.4088,9027.0
2016-06-30 12:10:00,98.66,98.74,98.51,98.69,6248.0,90.5005,90.5739,90.3629,90.528,6248.0
2016-06-30 12:20:00,98.65,98.86,98.62,98.78,6086.0,90.4913,90.684,90.4638,90.6106,6086.0
2016-06-30 12:30:00,98.76,99.01,98.71,98.71,10739.0,90.5922,90.8216,90.5464,90.5464,10739.0
2016-06-30 12:40:00,98.7,98.78,98.65,98.74,7800.0,90.5372,90.6106,90.4913,90.5739,7800.0
2016-06-30 12:50:00,98.79,98.93,98.78,98.93,5590.0,90.6198,90.7482,90.6106,90.7482,5590.0
2016-06-30 13:00:00,98.93,99.0,98.72,98.89,6050.0,90.7482,90.8124,90.5556,90.7115,6050.0
2016-06-30 13:10:00,98.88,98.88,98.7,98.72,5753.0,90.7023,90.7023,90.5372,90.5556,5753.0
2016-06-30 13:20:00,98.74,98.8,98.58,98.63,5100.0,90.5739,90.6289,90.4271,90.473,5100.0
2016-06-30 13:30:00,98.69,98.71,98.61,98.62,4300.0,90.528,90.5464,90.4547,90.4638,4300.0
2016-06-30 13:40:00,98.64,98.65,98.47,98.53,6091.0,90.4822,90.4913,90.3262,90.3813,6091.0
2016-06-30 13:50:00,98.57,98.64,98.52,98.59,4971.0,90.418,90.4822,90.3721,90.4363,4971.0
2016-06-30 14:00:00,98.59,98.72,98.59,98.7,4530.0,90.4363,90.5556,90.4363,90.5372,4530.0
2016-06-30 14:10:00,98.71,98.79,98.65,98.78,4625.0,90.5464,90.6198,90.4913,90.6106,4625.0
2016-06-30 14:20:00,98.78,98.84,98.57,98.59,7100.0,90.6106,90.6656,90.418,90.4363,7100.0
2016-06-30 14:30:00,98.63,98.64,98.54,98.54,13149.0,90.473,90.4822,90.3904,90.3904,13149.0
2016-06-30 14:40:00,98.57,98.8,98.57,98.8,8195.0,90.418,90.6289,90.418,90.6289,8195.0
2016-06-30 14:50:00,98.8,98.92,98.74,98.85,11325.0,90.6289,90.739,90.5739,90.6748,11325.0
2016-06-30 15:00:00,98.83,98.96,98.83,98.91,4800.0,90.6565,90.7757,90.6565,90.7298,4800.0
2016-06-30 15:10:00,98.92,98.96,98.82,98.87,8400.0,90.739,90.7757,90.6473,90.6931,8400.0
2016-06-30 15:20:00,98.88,99.06,98.86,98.96,7572.0,90.7023,90.8674,90.684,90.7757,7572.0
2016-06-30 15:30:00,98.99,98.99,98.91,98.93,17728.0,90.8032,90.8032,90.7298,90.7482,17728.0
2016-06-30 15:40:00,98.92,98.95,98.66,98.7,14443.0,90.739,90.7665,90.5005,90.5372,14443.0
2016-06-30 15:50:00,98.71,99.21,98.7,99.21,58541.0,90.5464,91.005,90.5372,91.005,58541.0
2016-07-01 09:30:00,98.37,98.56,98.33,98.4,30892.0,90.2345,90.4088,90.1978,90.262,30892.0
2016-07-01 09:40:00,98.46,98.49,98.4,98.44,17224.0,90.3171,90.3446,90.262,90.2987,17224.0
2016-07-01 09:50:00,98.44,98.6,98.41,98.47,12322.0,90.2987,90.4455,90.2712,90.3262,12322.0
2016-07-01 10:00:00,98.47,98.67,98.4,98.58,9368.0,90.3262,90.5097,90.262,90.4271,9368.0
2016-07-01 10:10:00,98.57,98.6,98.42,98.6,9219.0,90.418,90.4455,90.2804,90.4455,9219.0
2016-07-01 10:20:00,98.6,98.63,98.39,98.46,7331.0,90.4455,90.473,90.2528,90.3171,7331.0
2016-07-01 10:30:00,98.48,98.51,98.1,98.26,12535.0,90.3354,90.3629,89.9868,90.1336,12535.0
2016-07-01 10:40:00,98.27,98.38,98.21,98.23,20300.0,90.1428,90.2437,90.0877,90.1061,20300.0
2016-07-01 10:50:00,98.23,98.33,98.18,98.33,21881.0,90.1061,90.1978,90.0602,90.1978,21881.0
2016-07-01 11:00:00,98.3,98.37,98.2,98.23,24702.0,90.1703,90.2345,90.0786,90.1061,24702.0
2016-07-01 11:10:00,98.22,98.28,98.13,98.25,25286.0,90.0969,90.1519,90.0143,90.1244,25286.0
2016-07-01 11:20:00,98.28,98.3,98.13,98.27,18112.0,90.1519,90.1703,90.0143,90.1428,18112.0
2016-07-01 11:30:00,98.28,98.37,98.2,98.3,37740.0,90.1519,90.2345,90.0786,90.1703,37740.0
2016-07-01 11:40:00,98.31,98.35,98.21,98.35,7600.0,90.1795,90.2162,90.0877,90.2162,7600.0
2016-07-01 11:50:00,98.32,98.34,98.26,98.3,10168.0,90.1886,90.207,90.1336,90.1703,10168.0
2016-07-01 12:00:00,98.31,98.33,98.23,98.3,9215.0,90.1795,90.1978,90.1061,90.1703,9215.0
2016-07-01 12:10:00,98.27,98.29,98.24,98.28,4200.0,90.1428,90.1611,90.1153,90.1519,4200.0
2016-07-01 12:20:00,98.27,98.28,98.13,98.17,15400.0,90.1428,90.1519,90.0143,90.051,15400.0
2016-07-01 12:30:00,98.16,98.28,98.16,98.21,3140.0,90.0419,90.1519,90.0419,90.0877,3140.0
2016-07-01 12:40:00,98.2,98.32,98.2,98.32,5295.0,90.0786,90.1886,90.0786,90.1886,5295.0
2016-07-01 12:50:00,98.29,98.33,98.23,98.3,14086.0,90.1611,90.1978,90.1061,90.1703,14086.0
2016-07-01 13:00:00,98.29,98.45,98.29,98.45,3900.0,90.1611,90.3079,90.1611,90.3079,3900.0
2016-07-01 13:10:00,98.45,98.45,98.38,98.41,3700.0,90.3079,90.3079,90.2437,90.2712,3700.0
2016-07-01 13:20:00,98.42,98.45,98.38,98.38,13507.0,90.2804,90.3079,90.2437,90.2437,13507.0
2016-07-01 13:30:00,98.37,98.45,98.33,98.36,5750.0,90.2345,90.3079,90.1978,90.2253,5750.0
2016-07-01 13:40:00,98.37,98.4,98.33,98.38,15405.0,90.2345,90.262,90.1978,90.2437,15405.0
2016-07-01 13:50:00,98.38,98.4,98.34,98.39,16829.0,90.2437,90.262,90.207,90.2528,16829.0
2016-07-01 14:00:00,98.39,98.41,98.33,98.41,19447.0,90.2528,90.2712,90.1978,90.2712,19447.0
2016-07-01 14:10:00,98.37,98.4,98.29,98.33,10189.0,90.2345,90.262,90.1611,90.1978,10189.0
2016-07-01 14:20:00,98.33,98.39,98.29,98.36,10604.0,90.1978,90.2528,90.1611,90.2253,10604.0
2016-07-01 14:30:00,98.35,98.36,98.3,98.33,8730.0,90.2162,90.2253,90.1703,90.1978,8730.0
2016-07-01 14:40:00,98.35,98.37,98.31,98.35,14797.0,90.2162,90.2345,90.1795,90.2162,14797.0
2016-07-01 14:50:00,98.34,98.38,98.32,98.37,5966.0,90.207,90.2437,90.1886,90.2345,5966.0
2016-07-01 15:00:00,98.38,98.5,98.38,98.47,7177.0,90.2437,90.3537,90.2437,90.3262,7177.0
2016-07-01 15:10:00,98.47,98.57,98.47,98.5,6995.0,90.3262,90.418,90.3262,90.3537,6995.0
2016-07-01 15:20:00,98.51,98.56,98.37,98.44,9922.0,90.3629,90.4088,90.2345,90.2987,9922.0
2016-07-01 15:30:00,98.43,98.48,98.35,98.4,27139.0,90.2895,90.3354,90.2162,90.262,27139.0
2016-07-01 15:40:00,98.4,98.47,98.39,98.45,40494.0,90.262,90.3262,90.2528,90.3079,40494.0
2016-07-01 15:50:00,98.45,98.66,98.42,98.46,55178.0,90.3079,90.5005,90.2804,90.3171,55178.0
2016-07-05 09:30:00,96.65,97.04,96.63,96.97,58671.0,88.6568,89.0145,88.6384,88.9503,58671.0
2016-07-05 09:40:00,97.05,97.12,96.55,96.6,20355.0,89.0237,89.0879,88.565,88.6109,20355.0
2016-07-05 09:50:00,96.56,96.62,96.42,96.59,5244.0,88.5742,88.6292,88.4458,88.6017,5244.0
2016-07-05 10:00:00,96.58,96.73,96.56,96.66,6309.0,88.5925,88.7301,88.5742,88.6659,6309.0
2016-07-05 10:10:00,96.68,96.68,96.59,96.62,4166.0,88.6843,88.6843,88.6017,88.6292,4166.0
2016-07-05 10:20:00,96.53,96.61,96.49,96.56,4596.0,88.5467,88.6201,88.51,88.5742,4596.0
2016-07-05 10:30:00,96.54,96.66,96.49,96.54,10465.0,88.5558,88.6659,88.51,88.5558,10465.0
2016-07-05 10:40:00,96.65,96.65,96.23,96.23,7685.0,88.6568,88.6568,88.2715,88.2715,7685.0
2016-07-05 10:50:00,96.24,96.24,95.89,95.91,16434.0,88.2807,88.2807,87.9596,87.978,16434.0
2016-07-05 11:00:00,95.91,95.91,95.73,95.8,8490.0,87.978,87.978,87.8128,87.877,8490.0
2016-07-05 11:10:00,95.8,95.9,95.69,95.83,15426.0,87.877,87.9688,87.7761,87.9046,15426.0
2016-07-05 11:20:00,95.8,96.01,95.77,95.92,9121.0,87.877,88.0697,87.8495,87.9871,9121.0
2016-07-05 11:30:00,95.9,95.9,95.7,95.73,11600.0,87.9688,87.9688,87.7853,87.8128,11600.0
2016-07-05 11:40:00,95.73,95.73,95.6,95.66,625.0,87.8128,87.8128,87.6936,87.7486,625.0
2016-07-05 11:50:00,95.6,95.7,95.55,95.55,1924.0,87.6936,87.7853,87.6477,87.6477,1924.0
2016-07-05 12:00:00,95.53,95.56,95.45,95.45,2820.0,87.6294,87.6569,87.556,87.556,2820.0
2016-07-05 12:10:00,95.43,95.52,95.39,95.46,4100.0,87.5376,87.6202,87.501,87.5652,4100.0
2016-07-05 12:20:00,95.47,95.56,95.45,95.54,3600.0,87.5743,87.6569,87.556,87.6386,3600.0
2016-07-05 12:30:00,95.61,95.62,95.44,95.46,3900.0,87.7028,87.7119,87.5468,87.5652,3900.0
2016-07-05 12:40:00,95.45,95.51,95.43,95.47,2078.0,87.556,87.611,87.5376,87.5743,2078.0
2016-07-05 12:50:00,95.44,95.5,95.39,95.47,4021.0,87.5468,87.6019,87.501,87.5743,4021.0
2016-07-05 13:00:00,95.49,95.53,95.43,95.46,3350.0,87.5927,87.6294,87.5376,87.5652,3350.0
2016-07-05 13:10:00,95.44,95.44,95.3,95.34,2480.0,87.5468,87.5468,87.4184,87.4551,2480.0
2016-07-05 13:20:00,95.35,95.35,95.22,95.22,2898.0,87.4643,87.4643,87.345,87.345,2898.0
2016-07-05 13:30:00,95.2,95.28,95.2,95.24,13090.0,87.3267,87.4001,87.3267,87.3634,13090.0
2016-07-05 13:40:00,95.21,95.23,95.15,95.18,6885.0,87.3358,87.3542,87.2808,87.3083,6885.0
2016-07-05 13:50:00,95.19,95.19,95.12,95.14,6197.0,87.3175,87.3175,87.2533,87.2716,6197.0
2016-07-05 14:00:00,95.14,95.3,95.14,95.23,5500.0,87.2716,87.4184,87.2716,87.3542,5500.0
2016-07-05 14:10:00,95.23,95.49,95.23,95.49,4430.0,87.3542,87.5927,87.3542,87.5927,4430.0
2016-07-05 14:20:00,95.43,95.43,95.26,95.28,4771.0,87.5376,87.5376,87.3817,87.4001,4771.0
2016-07-05 14:30:00,95.22,95.27,95.18,95.25,2700.0,87.345,87.3909,87.3083,87.3725,2700.0
2016-07-05 14:40:00,95.27,95.27,95.05,95.07,3100.0,87.3909,87.3909,87.1891,87.2074,3100.0
2016-07-05 14:50:00,95.1,95.21,95.02,95.2,1600.0,87.2349,87.3358,87.1616,87.3267,1600.0
2016-07-05 15:00:00,95.21,95.29,95.21,95.24,1936.0,87.3358,87.4092,87.3358,87.3634,1936.0
2016-07-05 15:10:00,95.27,95.33,95.23,95.33,4000.0,87.3909,87.4459,87.3542,87.4459,4000.0
2016-07-05 15:20:00,95.34,95.35,95.26,95.29,8800.0,87.4551,87.4643,87.3817,87.4092,8800.0
2016-07-05 15:30:00,95.29,95.44,95.28,95.36,13082.0,87.4092,87.5468,87.4001,87.4734,13082.0
2016-07-05 15:40:00,95.33,95.51,95.33,95.48,10473.0,87.4459,87.611,87.4459,87.5835,10473.0
2016-07-05 15:50:00,95.49,95.5,95.3,95.31,20154.0,87.5927,87.6019,87.4184,87.4276,20154.0
2016-07-06 09:30:00,93.42,93.64,93.22,93.28,98377.0,85.6939,85.8957,85.5104,85.5655,98377.0
2016-07-06 09:40:00,93.26,93.3,92.86,92.98,31641.0,85.5471,85.5838,85.1802,85.2903,31641.0
2016-07-06 09:50:00,93.0,93.33,92.86,93.33,24589.0,85.3086,85.6113,85.1802,85.6113,24589.0
2016-07-06 10:00:00,93.3,93.54,93.13,93.24,41952.0,85.5838,85.804,85.4279,85.5288,41952.0
2016-07-06 10:10:00,93.21,93.24,92.84,92.93,32714.0,85.5012,85.5288,85.1618,85.2444,32714.0
2016-07-06 10:20:00,92.96,93.3,92.96,93.17,23735.0,85.2719,85.5838,85.2719,85.4646,23735.0
2016-07-06 10:30:00,93.19,93.48,93.02,93.43,29769.0,85.4829,85.7489,85.327,85.7031,29769.0
2016-07-06 10:40:00,93.48,93.49,93.12,93.14,26843.0,85.7489,85.7581,85.4187,85.437,26843.0
2016-07-06 10:50:00,93.2,93.45,93.2,93.31,27677.0,85.4921,85.7214,85.4921,85.593,27677.0
2016-07-06 11:00:00,93.35,93.56,93.27,93.49,26169.0,85.6297,85.8223,85.5563,85.7581,26169.0
2016-07-06 11:10:00,93.49,93.88,93.49,93.83,17563.0,85.7581,86.1158,85.7581,86.07,17563.0
2016-07-06 11:20:00,93.88,93.96,93.66,93.72,26908.0,86.1158,86.1892,85.914,85.9691,26908.0
2016-07-06 11:30:00,93.74,93.95,93.74,93.95,4000.0,85.9874,86.18,85.9874,86.18,4000.0
2016-07-06 11:40:00,93.96,94.0,93.8,93.85,5305.0,86.1892,86.2259,86.0425,86.0883,5305.0
2016-07-06 11:50:00,93.8,93.93,93.79,93.93,4043.0,86.0425,86.1617,86.0333,86.1617,4043.0
2016-07-06 12:00:00,93.96,94.35,93.96,94.3,6295.0,86.1892,86.547,86.1892,86.5011,6295.0
2016-07-06 12:10:00,94.25,94.36,94.23,94.35,3300.0,86.4552,86.5561,86.4369,86.547,3300.0
2016-07-06 12:20:00,94.36,94.41,94.33,94.4,2090.0,86.5561,86.602,86.5286,86.5928,2090.0
2016-07-06 12:30:00,94.39,94.46,94.36,94.43,20600.0,86.5837,86.6479,86.5561,86.6204,20600.0
2016-07-06 12:40:00,94.43,94.56,94.31,94.35,6231.0,86.6204,86.7396,86.5103,86.547,6231.0
2016-07-06 12:50:00,94.3,94.48,94.27,94.45,6610.0,86.5011,86.6662,86.4736,86.6387,6610.0
2016-07-06 13:00:00,94.49,94.6,94.47,94.57,3100.0,86.6754,86.7763,86.657,86.7488,3100.0
2016-07-06 13:10:00,94.61,94.67,94.51,94.53,2598.0,86.7855,86.8405,86.6937,86.7121,2598.0
2016-07-06 13:20:00,94.54,94.58,94.37,94.5,2700.0,86.7213,86.7579,86.5653,86.6846,2700.0
2016-07-06 13:30:00,94.51,94.56,94.48,94.56,3800.0,86.6937,86.7396,86.6662,86.7396,3800.0
2016-07-06 13:40:00,94.55,94.55,94.31,94.35,7800.0,86.7304,86.7304,86.5103,86.547,7800.0
2016-07-06 13:50:00,94.41,94.57,94.41,94.55,2020.0,86.602,86.7488,86.602,86.7304,2020.0
2016-07-06 14:00:00,94.6,94.67,94.44,94.67,3991.0,86.7763,86.8405,86.6295,86.8405,3991.0
2016-07-06 14:10:00,94.65,94.65,94.43,94.48,4681.0,86.8222,86.8222,86.6204,86.6662,4681.0
2016-07-06 14:20:00,94.57,94.57,94.45,94.52,3576.0,86.7488,86.7488,86.6387,86.7029,3576.0
2016-07-06 14:30:00,94.55,94.66,94.55,94.61,5165.0,86.7304,86.8313,86.7304,86.7855,5165.0
2016-07-06 14:40:00,94.68,94.74,94.66,94.7,6900.0,86.8497,86.9047,86.8313,86.868,6900.0
2016-07-06 14:50:00,94.7,94.82,94.7,94.81,8521.0,86.868,86.9781,86.868,86.9689,8521.0
2016-07-06 15:00:00,94.83,94.89,94.79,94.83,11051.0,86.9873,87.0423,86.9506,86.9873,11051.0
2016-07-06 15:10:00,94.78,94.9,94.78,94.84,10904.0,86.9414,87.0515,86.9414,86.9964,10904.0
2016-07-06 15:20:00,94.83,94.83,94.64,94.67,12300.0,86.9873,86.9873,86.813,86.8405,12300.0
2016-07-06 15:30:00,94.66,94.78,94.65,94.78,15926.0,86.8313,86.9414,86.8222,86.9414,15926.0
2016-07-06 15:40:00,94.77,94.92,94.76,94.88,22161.0,86.9322,87.0698,86.9231,87.0331,22161.0
2016-07-06 15:50:00,94.89,94.97,94.79,94.88,44504.0,87.0423,87.1157,86.9506,87.0331,44504.0
2016-07-07 09:30:00,94.1,94.25,94.08,94.17,60122.0,86.3176,86.4552,86.2993,86.3819,60122.0
2016-07-07 09:40:00,94.2,94.68,94.19,94.61,22285.0,86.4094,86.8497,86.4002,86.7855,22285.0
2016-07-07 09:50:00,94.68,94.87,94.65,94.86,15930.0,86.8497,87.024,86.8222,87.0148,15930.0
2016-07-07 10:00:00,94.98,94.98,94.72,94.82,10859.0,87.1249,87.1249,86.8864,86.9781,10859.0
2016-07-07 10:10:00,94.83,95.13,94.74,95.13,7424.0,86.9873,87.2625,86.9047,87.2625,7424.0
2016-07-07 10:20:00,95.06,95.21,94.93,95.21,8453.0,87.1982,87.3358,87.079,87.3358,8453.0
2016-07-07 10:30:00,95.19,95.24,95.14,95.21,4713.0,87.3175,87.3634,87.2716,87.3358,4713.0
2016-07-07 10:40:00,95.21,95.24,95.1,95.18,3700.0,87.3358,87.3634,87.2349,87.3083,3700.0
2016-07-07 10:50:00,95.18,95.21,94.88,94.88,7416.0,87.3083,87.3358,87.0331,87.0331,7416.0
2016-07-07 11:00:00,94.85,94.95,94.74,94.95,15101.0,87.0056,87.0973,86.9047,87.0973,15101.0
2016-07-07 11:10:00,94.97,94.97,94.65,94.75,20357.0,87.1157,87.1157,86.8222,86.9139,20357.0
2016-07-07 11:20:00,94.79,94.91,94.63,94.87,6106.0,86.9506,87.0607,86.8038,87.024,6106.0
2016-07-07 11:30:00,94.89,94.95,94.81,94.91,5120.0,87.0423,87.0973,86.9689,87.0607,5120.0
2016-07-07 11:40:00,94.94,94.99,94.76,94.8,4900.0,87.0882,87.134,86.9231,86.9598,4900.0
2016-07-07 11:50:00,94.79,94.91,94.77,94.86,2800.0,86.9506,87.0607,86.9322,87.0148,2800.0
2016-07-07 12:00:00,94.87,94.91,94.77,94.79,5855.0,87.024,87.0607,86.9322,86.9506,5855.0
2016-07-07 12:10:00,94.79,94.89,94.79,94.89,3729.0,86.9506,87.0423,86.9506,87.0423,3729.0
2016-07-07 12:20:00,94.86,94.92,94.71,94.75,3800.0,87.0148,87.0698,86.8772,86.9139,3800.0
2016-07-07 12:30:00,94.77,94.84,94.76,94.81,4334.0,86.9322,86.9964,86.9231,86.9689,4334.0
2016-07-07 12:40:00,94.83,94.89,94.71,94.75,5450.0,86.9873,87.0423,86.8772,86.9139,5450.0
2016-07-07 12:50:00,94.7,94.7,94.51,94.57,3895.0,86.868,86.868,86.6937,86.7488,3895.0
2016-07-07 13:00:00,94.58,94.64,94.47,94.62,8750.0,86.7579,86.813,86.657,86.7946,8750.0
2016-07-07 13:10:00,94.64,94.81,94.58,94.81,7766.0,86.813,86.9689,86.7579,86.9689,7766.0
2016-07-07 13:20:00,94.79,94.87,94.72,94.76,7545.0,86.9506,87.024,86.8864,86.9231,7545.0
2016-07-07 13:30:00,94.79,94.92,94.79,94.85,3468.0,86.9506,87.0698,86.9506,87.0056,3468.0
2016-07-07 13:40:00,94.87,94.88,94.77,94.79,11644.0,87.024,87.0331,86.9322,86.9506,11644.0
2016-07-07 13:50:00,94.76,94.76,94.53,94.67,14840.0,86.9231,86.9231,86.7121,86.8405,14840.0
2016-07-07 14:00:00,94.65,94.76,94.59,94.61,6103.0,86.8222,86.9231,86.7671,86.7855,6103.0
2016-07-07 14:10:00,94.55,94.57,94.37,94.43,12727.0,86.7304,86.7488,86.5653,86.6204,12727.0
2016-07-07 14:20:00,94.39,94.64,94.39,94.49,6057.0,86.5837,86.813,86.5837,86.6754,6057.0
2016-07-07 14:30:00,94.51,94.51,94.37,94.37,5712.0,86.6937,86.6937,86.5653,86.5653,5712.0
2016-07-07 14:40:00,94.37,94.39,94.3,94.37,5710.0,86.5653,86.5837,86.5011,86.5653,5710.0
2016-07-07 14:50:00,94.36,94.47,94.33,94.38,2000.0,86.5561,86.657,86.5286,86.5745,2000.0
2016-07-07 15:00:00,94.41,94.6,94.39,94.6,1790.0,86.602,86.7763,86.5837,86.7763,1790.0
2016-07-07 15:10:00,94.62,94.66,94.53,94.58,6692.0,86.7946,86.8313,86.7121,86.7579,6692.0
2016-07-07 15:20:00,94.57,94.6,94.4,94.49,6905.0,86.7488,86.7763,86.5928,86.6754,6905.0
2016-07-07 15:30:00,94.48,94.66,94.48,94.61,17440.0,86.6662,86.8313,86.6662,86.7855,17440.0
2016-07-07 15:40:00,94.61,94.69,94.59,94.61,8050.0,86.7855,86.8588,86.7671,86.7855,8050.0
2016-07-07 15:50:00,94.6,94.68,94.55,94.62,21346.0,86.7763,86.8497,86.7304,86.7946,21346.0
2016-07-08 09:30:00,96.1,96.21,95.95,96.1,58237.0,88.1522,88.2531,88.0146,88.1522,58237.0
2016-07-08 09:40:00,96.19,96.74,96.17,96.69,19386.0,88.2348,88.7393,88.2164,88.6934,19386.0
2016-07-08 09:50:00,96.72,96.78,96.54,96.6,12928.0,88.721,88.776,88.5558,88.6109,12928.0
2016-07-08 10:00:00,96.59,96.64,96.53,96.63,13389.0,88.6017,88.6476,88.5467,88.6384,13389.0
2016-07-08 10:10:00,96.62,96.69,96.52,96.58,11343.0,88.6292,88.6934,88.5375,88.5925,11343.0
2016-07-08 10:20:00,96.54,96.63,96.44,96.47,7019.0,88.5558,88.6384,88.4641,88.4916,7019.0
2016-07-08 10:30:00,96.47,96.53,96.22,96.32,26844.0,88.4916,88.5467,88.2623,88.354,26844.0
2016-07-08 10:40:00,96.32,96.45,96.28,96.28,16298.0,88.354,88.4733,88.3174,88.3174,16298.0
2016-07-08 10:50:00,96.28,96.49,96.28,96.42,10843.0,88.3174,88.51,88.3174,88.4458,10843.0
2016-07-08 11:00:00,96.47,96.58,96.41,96.57,8666.0,88.4916,88.5925,88.4366,88.5834,8666.0
2016-07-08 11:10:00,96.64,96.72,96.5,96.55,6243.0,88.6476,88.721,88.5192,88.565,6243.0
2016-07-08 11:20:00,96.66,96.79,96.57,96.71,30305.0,88.6659,88.7852,88.5834,88.7118,30305.0
2016-07-08 11:30:00,96.71,96.71,96.46,96.57,16854.0,88.7118,88.7118,88.4825,88.5834,16854.0
2016-07-08 11:40:00,96.57,96.64,96.51,96.61,7139.0,88.5834,88.6476,88.5283,88.6201,7139.0
2016-07-08 11:50:00,96.59,96.71,96.54,96.63,7623.0,88.6017,88.7118,88.5558,88.6384,7623.0
2016-07-08 12:00:00,96.63,96.65,96.61,96.61,6296.0,88.6384,88.6568,88.6201,88.6201,6296.0
2016-07-08 12:10:00,96.61,96.66,96.59,96.61,3697.0,88.6201,88.6659,88.6017,88.6201,3697.0
2016-07-08 12:20:00,96.61,96.61,96.53,96.58,8085.0,88.6201,88.6201,88.5467,88.5925,8085.0
2016-07-08 12:30:00,96.58,96.69,96.58,96.69,9900.0,88.5925,88.6934,88.5925,88.6934,9900.0
2016-07-08 12:40:00,96.68,96.79,96.68,96.76,4553.0,88.6843,88.7852,88.6843,88.7577,4553.0
2016-07-08 12:50:00,96.75,96.82,96.71,96.77,10550.0,88.7485,88.8127,88.7118,88.7668,10550.0
2016-07-08 13:00:00,96.79,96.89,96.78,96.82,4645.0,88.7852,88.8769,88.776,88.8127,4645.0
2016-07-08 13:10:00,96.89,96.91,96.81,96.81,1150.0,88.8769,88.8952,88.8035,88.8035,1150.0
2016-07-08 13:20:00,96.84,96.86,96.81,96.86,6898.0,88.831,88.8494,88.8035,88.8494,6898.0
2016-07-08 13:30:00,96.83,96.88,96.83,96.88,14943.0,88.8219,88.8677,88.8219,88.8677,14943.0
2016-07-08 13:40:00,96.88,96.91,96.8,96.83,7484.0,88.8677,88.8952,88.7943,88.8219,7484.0
2016-07-08 13:50:00,96.83,96.87,96.77,96.8,9560.0,88.8219,88.8586,88.7668,88.7943,9560.0
2016-07-08 14:00:00,96.8,96.89,96.8,96.81,8079.0,88.7943,88.8769,88.7943,88.8035,8079.0
2016-07-08 14:10:00,96.84,96.86,96.82,96.84,5286.0,88.831,88.8494,88.8127,88.831,5286.0
2016-07-08 14:20:00,96.88,96.88,96.83,96.85,2000.0,88.8677,88.8677,88.8219,88.8402,2000.0
2016-07-08 14:30:00,96.84,96.9,96.81,96.81,6901.0,88.831,88.8861,88.8035,88.8035,6901.0
2016-07-08 14:40:00,96.83,96.9,96.83,96.88,2600.0,88.8219,88.8861,88.8219,88.8677,2600.0
2016-07-08 14:50:00,96.87,96.92,96.83,96.83,2950.0,88.8586,88.9044,88.8219,88.8219,2950.0
2016-07-08 15:00:00,96.81,96.81,96.76,96.81,3400.0,88.8035,88.8035,88.7577,88.8035,3400.0
2016-07-08 15:10:00,96.87,97.04,96.86,96.99,34018.0,88.8586,89.0145,88.8494,88.9686,34018.0
2016-07-08 15:20:00,97.01,97.07,96.98,96.98,10398.0,88.987,89.042,88.9595,88.9595,10398.0
2016-07-08 15:30:00,96.96,97.04,96.96,97.03,19732.0,88.9411,89.0145,88.9411,89.0053,19732.0
2016-07-08 15:40:00,97.01,97.02,96.9,96.97,12569.0,88.987,88.9962,88.8861,88.9503,12569.0
2016-07-08 15:50:00,97.01,97.26,97.01,97.22,55023.0,88.987,89.2163,88.987,89.1796,55023.0
2016-07-11 09:30:00,99.12,99.21,99.0,99.11,97550.0,90.9225,91.005,90.8124,90.9133,97550.0
2016-07-11 09:40:00,99.11,99.39,99.05,99.31,23094.0,90.9133,91.1701,90.8583,91.0968,23094.0
2016-07-11 09:50:00,99.27,99.35,99.16,99.2,15067.0,91.0601,91.1335,90.9592,90.9959,15067.0
2016-07-11 10:00:00,99.18,99.3,99.13,99.3,15427.0,90.9775,91.0876,90.9316,91.0876,15427.0
2016-07-11 10:10:00,99.28,99.32,99.18,99.3,8711.0,91.0692,91.1059,90.9775,91.0876,8711.0
2016-07-11 10:20:00,99.29,99.39,99.19,99.21,17911.0,91.0784,91.1701,90.9867,91.005,17911.0
2016-07-11 10:30:00,99.19,99.31,99.13,99.27,26291.0,90.9867,91.0968,90.9316,91.0601,26291.0
2016-07-11 10:40:00,99.25,99.35,99.25,99.35,2535.0,91.0417,91.1335,91.0417,91.1335,2535.0
2016-07-11 10:50:00,99.33,99.68,99.33,99.65,11785.0,91.1151,91.4362,91.1151,91.4086,11785.0
2016-07-11 11:00:00,99.64,99.67,99.46,99.58,11006.0,91.3995,91.427,91.2344,91.3444,11006.0
2016-07-11 11:10:00,99.56,99.75,99.56,99.63,5842.0,91.3261,91.5004,91.3261,91.3903,5842.0
2016-07-11 11:20:00,99.63,99.65,99.51,99.65,7581.0,91.3903,91.4086,91.2802,91.4086,7581.0
2016-07-11 11:30:00,99.63,99.68,99.54,99.63,2900.0,91.3903,91.4362,91.3077,91.3903,2900.0
2016-07-11 11:40:00,99.57,99.6,99.5,99.57,2500.0,91.3353,91.3628,91.271,91.3353,2500.0
2016-07-11 11:50:00,99.57,99.61,99.44,99.55,6000.0,91.3353,91.3719,91.216,91.3169,6000.0
2016-07-11 12:00:00,99.55,99.61,99.52,99.55,1320.0,91.3169,91.3719,91.2894,91.3169,1320.0
2016-07-11 12:10:00,99.55,99.64,99.55,99.61,9100.0,91.3169,91.3995,91.3169,91.3719,9100.0
2016-07-11 12:20:00,99.61,99.66,99.56,99.66,4100.0,91.3719,91.4178,91.3261,91.4178,4100.0
2016-07-11 12:30:00,99.65,99.77,99.63,99.77,7372.0,91.4086,91.5187,91.3903,91.5187,7372.0
2016-07-11 12:40:00,99.78,99.84,99.76,99.78,3500.0,91.5279,91.5829,91.5095,91.5279,3500.0
2016-07-11 12:50:00,99.78,99.84,99.78,99.82,1400.0,91.5279,91.5829,91.5279,91.5646,1400.0
2016-07-11 13:00:00,99.85,99.85,99.79,99.79,300.0,91.5921,91.5921,91.5371,91.5371,300.0
2016-07-11 13:10:00,99.8,99.83,99.74,99.78,1600.0,91.5462,91.5738,91.4912,91.5279,1600.0
2016-07-11 13:20:00,99.8,99.8,99.73,99.76,5100.0,91.5462,91.5462,91.482,91.5095,5100.0
2016-07-11 13:30:00,99.76,99.79,99.72,99.73,3000.0,91.5095,91.5371,91.4729,91.482,3000.0
2016-07-11 13:40:00,99.72,99.79,99.7,99.77,1436.0,91.4729,91.5371,91.4545,91.5187,1436.0
2016-07-11 13:50:00,99.79,99.79,99.73,99.79,5800.0,91.5371,91.5371,91.482,91.5371,5800.0
2016-07-11 14:00:00,99.78,99.82,99.69,99.75,6697.0,91.5279,91.5646,91.4453,91.5004,6697.0
2016-07-11 14:10:00,99.77,99.78,99.73,99.73,1500.0,91.5187,91.5279,91.482,91.482,1500.0
2016-07-11 14:20:00,99.71,99.81,99.71,99.79,1683.0,91.4637,91.5554,91.4637,91.5371,1683.0
2016-07-11 14:30:00,99.83,99.83,99.77,99.82,4389.0,91.5738,91.5738,91.5187,91.5646,4389.0
2016-07-11 14:40:00,99.79,99.81,99.71,99.73,4100.0,91.5371,91.5554,91.4637,91.482,4100.0
2016-07-11 14:50:00,99.73,99.75,99.7,99.73,1560.0,91.482,91.5004,91.4545,91.482,1560.0
2016-07-11 15:00:00,99.73,99.8,99.71,99.8,3250.0,91.482,91.5462,91.4637,91.5462,3250.0
2016-07-11 15:10:00,99.85,99.85,99.75,99.77,1600.0,91.5921,91.5921,91.5004,91.5187,1600.0
2016-07-11 15:20:00,99.8,99.83,99.74,99.74,14875.0,91.5462,91.5738,91.4912,91.4912,14875.0
2016-07-11 15:30:00,99.74,99.95,99.74,99.91,8808.0,91.4912,91.6838,91.4912,91.6471,8808.0
2016-07-11 15:40:00,99.92,99.92,99.79,99.82,16198.0,91.6563,91.6563,91.5371,91.5646,16198.0
2016-07-11 15:50:00,99.82,99.87,99.74,99.75,60879.0,91.5646,91.6104,91.4912,91.5004,60879.0
2016-07-12 09:30:00,100.87,101.0,100.85,100.89,23718.0,92.5277,92.647,92.5094,92.5461,23718.0
2016-07-12 09:40:00,100.89,101.12,100.82,100.82,20886.0,92.5461,92.7571,92.4819,92.4819,20886.0
2016-07-12 09:50:00,100.91,100.94,100.64,100.75,8080.0,92.5644,92.592,92.3168,92.4177,8080.0
2016-07-12 10:00:00,100.76,100.79,100.52,100.52,11312.0,92.4268,92.4544,92.2067,92.2067,11312.0
2016-07-12 10:10:00,100.5,100.54,100.36,100.48,4350.0,92.1883,92.225,92.0599,92.17,4350.0
2016-07-12 10:20:00,100.44,100.56,100.37,100.55,20644.0,92.1333,92.2434,92.0691,92.2342,20644.0
2016-07-12 10:30:00,100.52,100.61,100.43,100.44,6350.0,92.2067,92.2892,92.1241,92.1333,6350.0
2016-07-12 10:40:00,100.48,100.7,100.44,100.66,5337.0,92.17,92.3718,92.1333,92.3351,5337.0
2016-07-12 10:50:00,100.59,100.65,100.46,100.52,10706.0,92.2709,92.3259,92.1517,92.2067,10706.0
2016-07-12 11:00:00,100.49,100.52,100.34,100.37,7569.0,92.1792,92.2067,92.0416,92.0691,7569.0
2016-07-12 11:10:00,100.44,100.49,100.31,100.31,5980.0,92.1333,92.1792,92.0141,92.0141,5980.0
2016-07-12 11:20:00,100.32,100.5,100.27,100.38,12285.0,92.0232,92.1883,91.9774,92.0783,12285.0
2016-07-12 11:30:00,100.37,100.37,100.24,100.25,4116.0,92.0691,92.0691,91.9498,91.959,4116.0
2016-07-12 11:40:00,100.19,100.29,100.16,100.17,1860.0,91.904,91.9957,91.8765,91.8856,1860.0
2016-07-12 11:50:00,100.18,100.24,100.12,100.22,3000.0,91.8948,91.9498,91.8398,91.9315,3000.0
2016-07-12 12:00:00,100.21,100.25,100.19,100.23,1580.0,91.9223,91.959,91.904,91.9407,1580.0
2016-07-12 12:10:00,100.24,100.31,100.22,100.28,3816.0,91.9498,92.0141,91.9315,91.9865,3816.0
2016-07-12 12:20:00,100.27,100.34,100.25,100.29,5672.0,91.9774,92.0416,91.959,91.9957,5672.0
2016-07-12 12:30:00,100.3,100.38,100.29,100.31,4800.0,92.0049,92.0783,91.9957,92.0141,4800.0
2016-07-12 12:40:00,100.28,100.31,100.2,100.24,1900.0,91.9865,92.0141,91.9132,91.9498,1900.0
2016-07-12 12:50:00,100.19,100.24,100.19,100.21,2646.0,91.904,91.9498,91.904,91.9223,2646.0
2016-07-12 13:00:00,100.21,100.25,100.08,100.08,17786.0,91.9223,91.959,91.8031,91.8031,17786.0
2016-07-12 13:10:00,100.1,100.12,100.01,100.05,4782.0,91.8214,91.8398,91.7389,91.7756,4782.0
2016-07-12 13:20:00,100.06,100.07,100.0,100.06,1300.0,91.7847,91.7939,91.7297,91.7847,1300.0
2016-07-12 13:30:00,100.09,100.1,100.06,100.08,2441.0,91.8123,91.8214,91.7847,91.8031,2441.0
2016-07-12 13:40:00,100.12,100.16,100.12,100.15,8000.0,91.8398,91.8765,91.8398,91.8673,8000.0
2016-07-12 13:50:00,100.16,100.16,100.14,100.14,5700.0,91.8765,91.8765,91.8581,91.8581,5700.0
2016-07-12 14:00:00,100.16,100.18,100.11,100.14,10093.0,91.8765,91.8948,91.8306,91.8581,10093.0
2016-07-12 14:10:00,100.12,100.22,100.12,100.2,8587.0,91.8398,91.9315,91.8398,91.9132,8587.0
2016-07-12 14:20:00,100.23,100.4,100.22,100.38,13198.0,91.9407,92.0966,91.9315,92.0783,13198.0
2016-07-12 14:30:00,100.39,100.41,100.33,100.33,1850.0,92.0874,92.1058,92.0324,92.0324,1850.0
2016-07-12 14:40:00,100.3,100.41,100.3,100.41,3900.0,92.0049,92.1058,92.0049,92.1058,3900.0
2016-07-12 14:50:00,100.38,100.39,100.29,100.31,4303.0,92.0783,92.0874,91.9957,92.0141,4303.0
2016-07-12 15:00:00,100.33,100.36,100.25,100.28,3300.0,92.0324,92.0599,91.959,91.9865,3300.0
2016-07-12 15:10:00,100.25,100.27,100.22,100.22,1000.0,91.959,91.9774,91.9315,91.9315,1000.0
2016-07-12 15:20:00,100.21,100.31,100.19,100.28,1700.0,91.9223,92.0141,91.904,91.9865,1700.0
2016-07-12 15:30:00,100.32,101.83,100.32,101.0,251790.0,92.0232,93.4083,92.0232,92.647,251790.0
2016-07-12 15:40:00,101.02,101.22,100.95,101.01,93277.0,92.6653,92.8488,92.6011,92.6562,93277.0
2016-07-12 15:50:00,101.06,101.13,100.8,100.82,42308.0,92.702,92.7662,92.4635,92.4819,42308.0
2016-07-13 09:30:00,101.09,101.26,100.98,101.0,27438.0,92.7295,92.8855,92.6286,92.647,27438.0
2016-07-13 09:40:00,101.04,101.25,100.99,101.17,19313.0,92.6837,92.8763,92.6378,92.8029,19313.0
2016-07-13 09:50:00,101.16,101.27,101.12,101.17,8723.0,92.7938,92.8947,92.7571,92.8029,8723.0
2016-07-13 10:00:00,101.21,101.39,101.21,101.33,10203.0,92.8396,93.0047,92.8396,92.9497,10203.0
2016-07-13 10:10:00,101.37,101.5,101.35,101.45,4714.0,92.9864,93.1056,92.968,93.0598,4714.0
2016-07-13 10:20:00,101.47,101.54,101.4,101.5,15455.0,93.0781,93.1423,93.0139,93.1056,15455.0
2016-07-13 10:30:00,101.51,101.7,101.42,101.7,10424.0,93.1148,93.2891,93.0323,93.2891,10424.0
2016-07-13 10:40:00,101.72,101.81,101.7,101.74,8710.0,93.3074,93.39,93.2891,93.3258,8710.0
2016-07-13 10:50:00,101.75,101.8,101.59,101.6,6883.0,93.335,93.3808,93.1882,93.1974,6883.0
2016-07-13 11:00:00,101.55,101.6,101.42,101.52,19331.0,93.1515,93.1974,93.0323,93.124,19331.0
2016-07-13 11:10:00,101.5,101.57,101.32,101.42,57928.0,93.1056,93.1699,92.9405,93.0323,57928.0
2016-07-13 11:20:00,101.42,101.42,101.22,101.28,6438.0,93.0323,93.0323,92.8488,92.9038,6438.0
2016-07-13 11:30:00,101.31,101.31,100.99,100.99,6995.0,92.9314,92.9314,92.6378,92.6378,6995.0
2016-07-13 11:40:00,101.03,101.11,101.0,101.0,8941.0,92.6745,92.7479,92.647,92.647,8941.0
2016-07-13 11:50:00,101.0,101.11,101.0,101.07,2185.0,92.647,92.7479,92.647,92.7112,2185.0
2016-07-13 12:00:00,101.07,101.07,100.99,101.0,6433.0,92.7112,92.7112,92.6378,92.647,6433.0
2016-07-13 12:10:00,101.0,101.02,100.98,101.02,2200.0,92.647,92.6653,92.6286,92.6653,2200.0
2016-07-13 12:20:00,101.02,101.03,100.94,100.94,1900.0,92.6653,92.6745,92.592,92.592,1900.0
2016-07-13 12:30:00,100.89,100.94,100.86,100.87,2322.0,92.5461,92.592,92.5186,92.5277,2322.0
2016-07-13 12:40:00,100.96,100.97,100.93,100.94,1649.0,92.6103,92.6195,92.5828,92.592,1649.0
2016-07-13 12:50:00,100.96,101.04,100.95,101.04,900.0,92.6103,92.6837,92.6011,92.6837,900.0
2016-07-13 13:00:00,101.07,101.16,101.01,101.12,3500.0,92.7112,92.7938,92.6562,92.7571,3500.0
2016-07-13 13:10:00,101.18,101.32,101.17,101.31,5984.0,92.8121,92.9405,92.8029,92.9314,5984.0
2016-07-13 13:20:00,101.31,101.32,101.24,101.24,1100.0,92.9314,92.9405,92.8671,92.8671,1100.0
2016-07-13 13:30:00,101.22,101.25,101.09,101.22,2200.0,92.8488,92.8763,92.7295,92.8488,2200.0
2016-07-13 13:40:00,101.23,101.34,101.23,101.34,3800.0,92.858,92.9589,92.858,92.9589,3800.0
2016-07-13 13:50:00,101.32,101.37,101.12,101.19,2200.0,92.9405,92.9864,92.7571,92.8213,2200.0
2016-07-13 14:00:00,101.21,101.27,101.15,101.25,1400.0,92.8396,92.8947,92.7846,92.8763,1400.0
2016-07-13 14:10:00,101.26,101.26,101.14,101.23,1100.0,92.8855,92.8855,92.7754,92.858,1100.0
2016-07-13 14:20:00,101.14,101.23,101.05,101.23,14800.0,92.7754,92.858,92.6929,92.858,14800.0
2016-07-13 14:30:00,101.16,101.17,101.05,101.17,3795.0,92.7938,92.8029,92.6929,92.8029,3795.0
2016-07-13 14:40:00,101.16,101.18,101.13,101.16,3300.0,92.7938,92.8121,92.7662,92.7938,3300.0
2016-07-13 14:50:00,101.15,101.19,101.15,101.17,5773.0,92.7846,92.8213,92.7846,92.8029,5773.0
2016-07-13 15:00:00,101.16,101.24,101.16,101.21,2404.0,92.7938,92.8671,92.7938,92.8396,2404.0
2016-07-13 15:10:00,101.2,101.22,101.15,101.18,5235.0,92.8305,92.8488,92.7846,92.8121,5235.0
2016-07-13 15:20:00,101.19,101.19,101.07,101.13,2400.0,92.8213,92.8213,92.7112,92.7662,2400.0
2016-07-13 15:30:00,101.12,101.25,101.12,101.2,17319.0,92.7571,92.8763,92.7571,92.8305,17319.0
2016-07-13 15:40:00,101.21,101.24,101.16,101.24,8648.0,92.8396,92.8671,92.7938,92.8671,8648.0
2016-07-13 15:50:00,101.24,101.27,101.03,101.12,61283.0,92.8671,92.8947,92.6745,92.7571,61283.0
2016-07-14 09:30:00,103.73,103.85,103.08,103.22,85400.0,95.1512,95.2613,94.555,94.6834,85400.0
2016-07-14 09:40:00,103.15,103.15,102.78,102.78,89700.0,94.6192,94.6192,94.2798,94.2798,89700.0
2016-07-14 09:50:00,102.78,103.18,102.75,103.09,15718.0,94.2798,94.6467,94.2523,94.5641,15718.0
2016-07-14 10:00:00,103.13,103.41,103.05,103.31,25127.0,94.6008,94.8577,94.5275,94.7659,25127.0
2016-07-14 10:10:00,103.35,103.4,103.15,103.27,16425.0,94.8026,94.8485,94.6192,94.7293,16425.0
2016-07-14 10:20:00,103.29,103.43,103.29,103.37,11429.0,94.7476,94.876,94.7476,94.821,11429.0
2016-07-14 10:30:00,103.32,103.32,103.12,103.18,6500.0,94.7751,94.7751,94.5917,94.6467,6500.0
2016-07-14 10:40:00,103.12,103.18,102.98,103.0,10584.0,94.5917,94.6467,94.4632,94.4816,10584.0
2016-07-14 10:50:00,102.98,103.11,102.94,103.01,31555.0,94.4632,94.5825,94.4265,94.4908,31555.0
2016-07-14 11:00:00,103.0,103.21,102.99,103.0,30618.0,94.4816,94.6742,94.4724,94.4816,30618.0
2016-07-14 11:10:00,103.0,103.04,102.84,102.9,51177.0,94.4816,94.5183,94.3348,94.3899,51177.0
2016-07-14 11:20:00,102.88,103.06,102.81,103.06,32849.0,94.3715,94.5366,94.3073,94.5366,32849.0
2016-07-14 11:30:00,103.03,103.03,102.7,102.8,20935.0,94.5091,94.5091,94.2064,94.2981,20935.0
2016-07-14 11:40:00,102.81,102.81,102.69,102.7,3200.0,94.3073,94.3073,94.1972,94.2064,3200.0
2016-07-14 11:50:00,102.67,102.87,102.6,102.78,20125.0,94.1789,94.3623,94.1147,94.2798,20125.0
2016-07-14 12:00:00,102.72,102.87,102.67,102.8,9400.0,94.2247,94.3623,94.1789,94.2981,9400.0
2016-07-14 12:10:00,102.83,102.95,102.7,102.73,14749.0,94.3256,94.4357,94.2064,94.2339,14749.0
2016-07-14 12:20:00,102.77,103.01,102.69,102.85,17311.0,94.2706,94.4908,94.1972,94.344,17311.0
2016-07-14 12:30:00,102.84,102.91,102.77,102.77,1694.0,94.3348,94.399,94.2706,94.2706,1694.0
2016-07-14 12:40:00,102.76,102.86,102.73,102.73,3600.0,94.2614,94.3532,94.2339,94.2339,3600.0
2016-07-14 12:50:00,102.76,102.81,102.64,102.64,4000.0,94.2614,94.3073,94.1514,94.1514,4000.0
2016-07-14 13:00:00,102.64,102.72,102.61,102.65,2800.0,94.1514,94.2247,94.1238,94.1605,2800.0
2016-07-14 13:10:00,102.66,102.75,102.65,102.75,10130.0,94.1697,94.2523,94.1605,94.2523,10130.0
2016-07-14 13:20:00,102.75,102.79,102.71,102.75,8900.0,94.2523,94.289,94.2156,94.2523,8900.0
2016-07-14 13:30:00,102.78,102.82,102.71,102.71,2294.0,94.2798,94.3165,94.2156,94.2156,2294.0
2016-07-14 13:40:00,102.67,102.8,102.6,102.74,9818.0,94.1789,94.2981,94.1147,94.2431,9818.0
2016-07-14 13:50:00,102.75,102.77,102.67,102.73,5700.0,94.2523,94.2706,94.1789,94.2339,5700.0
2016-07-14 14:00:00,102.76,102.8,102.75,102.75,2113.0,94.2614,94.2981,94.2523,94.2523,2113.0
2016-07-14 14:10:00,102.76,102.9,102.75,102.8,7952.0,94.2614,94.3899,94.2523,94.2981,7952.0
2016-07-14 14:20:00,102.79,102.83,102.77,102.79,1000.0,94.289,94.3256,94.2706,94.289,1000.0
2016-07-14 14:30:00,102.8,102.86,102.77,102.83,1784.0,94.2981,94.3532,94.2706,94.3256,1784.0
2016-07-14 14:40:00,102.82,102.82,102.71,102.76,4546.0,94.3165,94.3165,94.2156,94.2614,4546.0
2016-07-14 14:50:00,102.76,102.96,102.76,102.93,15800.0,94.2614,94.4449,94.2614,94.4174,15800.0
2016-07-14 15:00:00,102.93,103.23,102.92,103.1,11200.0,94.4174,94.6926,94.4082,94.5733,11200.0
2016-07-14 15:10:00,103.09,103.09,102.95,103.0,5495.0,94.5641,94.5641,94.4357,94.4816,5495.0
2016-07-14 15:20:00,102.97,103.05,102.97,103.0,4300.0,94.4541,94.5275,94.4541,94.4816,4300.0
2016-07-14 15:30:00,103.03,103.16,103.03,103.1,17456.0,94.5091,94.6284,94.5091,94.5733,17456.0
2016-07-14 15:40:00,103.12,103.18,103.04,103.06,27331.0,94.5917,94.6467,94.5183,94.5366,27331.0
2016-07-14 15:50:00,103.06,103.13,102.99,103.06,28376.0,94.5366,94.6008,94.4724,94.5366,28376.0
2016-07-15 09:30:00,101.25,101.5,101.23,101.35,33083.0,92.8763,93.1056,92.858,92.968,33083.0
2016-07-15 09:40:00,101.32,101.69,101.19,101.61,33524.0,92.9405,93.2799,92.8213,93.2065,33524.0
2016-07-15 09:50:00,101.7,101.74,101.51,101.61,12867.0,93.2891,93.3258,93.1148,93.2065,12867.0
2016-07-15 10:00:00,101.64,101.87,101.59,101.83,11370.0,93.2341,93.445,93.1882,93.4083,11370.0
2016-07-15 10:10:00,101.87,101.89,101.69,101.69,17578.0,93.445,93.4634,93.2799,93.2799,17578.0
2016-07-15 10:20:00,101.72,101.88,101.69,101.76,6969.0,93.3074,93.4542,93.2799,93.3441,6969.0
2016-07-15 10:30:00,101.8,101.8,101.67,101.78,6259.0,93.3808,93.3808,93.2616,93.3625,6259.0
2016-07-15 10:40:00,101.81,101.88,101.74,101.88,14170.0,93.39,93.4542,93.3258,93.4542,14170.0
2016-07-15 10:50:00,101.85,101.94,101.81,101.82,8063.0,93.4267,93.5093,93.39,93.3992,8063.0
2016-07-15 11:00:00,101.88,101.92,101.68,101.71,16003.0,93.4542,93.4909,93.2708,93.2983,16003.0
2016-07-15 11:10:00,101.66,101.67,101.45,101.5,23696.0,93.2524,93.2616,93.0598,93.1056,23696.0
2016-07-15 11:20:00,101.5,101.79,101.5,101.79,10378.0,93.1056,93.3717,93.1056,93.3717,10378.0
2016-07-15 11:30:00,101.75,101.79,101.71,101.71,5054.0,93.335,93.3717,93.2983,93.2983,5054.0
2016-07-15 11:40:00,101.71,101.83,101.71,101.73,4236.0,93.2983,93.4083,93.2983,93.3166,4236.0
2016-07-15 11:50:00,101.73,101.83,101.69,101.7,5000.0,93.3166,93.4083,93.2799,93.2891,5000.0
2016-07-15 12:00:00,101.69,101.73,101.68,101.71,1100.0,93.2799,93.3166,93.2708,93.2983,1100.0
2016-07-15 12:10:00,101.71,101.77,101.69,101.72,5500.0,93.2983,93.3533,93.2799,93.3074,5500.0
2016-07-15 12:20:00,101.71,101.77,101.69,101.75,2918.0,93.2983,93.3533,93.2799,93.335,2918.0
2016-07-15 12:30:00,101.76,101.76,101.68,101.68,2300.0,93.3441,93.3441,93.2708,93.2708,2300.0
2016-07-15 12:40:00,101.7,101.75,101.64,101.64,2463.0,93.2891,93.335,93.2341,93.2341,2463.0
2016-07-15 12:50:00,101.65,101.68,101.61,101.61,1911.0,93.2432,93.2708,93.2065,93.2065,1911.0
2016-07-15 13:00:00,101.59,101.66,101.53,101.53,3450.0,93.1882,93.2524,93.1332,93.1332,3450.0
2016-07-15 13:10:00,101.53,101.6,101.53,101.58,2996.0,93.1332,93.1974,93.1332,93.179,2996.0
2016-07-15 13:20:00,101.58,101.62,101.56,101.59,5850.0,93.179,93.2157,93.1607,93.1882,5850.0
2016-07-15 13:30:00,101.62,101.62,101.48,101.53,5769.0,93.2157,93.2157,93.0873,93.1332,5769.0
2016-07-15 13:40:00,101.54,101.55,101.49,101.49,4308.0,93.1423,93.1515,93.0965,93.0965,4308.0
2016-07-15 13:50:00,101.49,101.52,101.42,101.47,5214.0,93.0965,93.124,93.0323,93.0781,5214.0
2016-07-15 14:00:00,101.5,101.53,101.41,101.41,2800.0,93.1056,93.1332,93.0231,93.0231,2800.0
2016-07-15 14:10:00,101.43,101.5,101.41,101.45,2569.0,93.0414,93.1056,93.0231,93.0598,2569.0
2016-07-15 14:20:00,101.42,101.43,101.36,101.4,3800.0,93.0323,93.0414,92.9772,93.0139,3800.0
2016-07-15 14:30:00,101.44,101.5,101.39,101.44,9000.0,93.0506,93.1056,93.0047,93.0506,9000.0
2016-07-15 14:40:00,101.43,101.51,101.42,101.49,3589.0,93.0414,93.1148,93.0323,93.0965,3589.0
2016-07-15 14:50:00,101.48,101.54,101.45,101.45,5006.0,93.0873,93.1423,93.0598,93.0598,5006.0
2016-07-15 15:00:00,101.45,101.49,101.44,101.47,2900.0,93.0598,93.0965,93.0506,93.0781,2900.0
2016-07-15 15:10:00,101.47,101.48,101.42,101.42,4608.0,93.0781,93.0873,93.0323,93.0323,4608.0
2016-07-15 15:20:00,101.42,101.61,101.42,101.58,11700.0,93.0323,93.2065,93.0323,93.179,11700.0
2016-07-15 15:30:00,101.58,101.64,101.52,101.57,11638.0,93.179,93.2341,93.124,93.1699,11638.0
2016-07-15 15:40:00,101.58,101.58,101.5,101.5,15123.0,93.179,93.179,93.1056,93.1056,15123.0
2016-07-15 15:50:00,101.52,101.66,101.5,101.63,29806.0,93.124,93.2524,93.1056,93.2249,29806.0
2016-07-18 09:30:00,102.75,102.81,102.46,102.76,52453.0,94.2523,94.3073,93.9862,94.2614,52453.0
2016-07-18 09:40:00,102.82,102.85,102.64,102.73,15371.0,94.3165,94.344,94.1514,94.2339,15371.0
2016-07-18 09:50:00,102.74,102.89,102.6,102.84,11158.0,94.2431,94.3807,94.1147,94.3348,11158.0
2016-07-18 10:00:00,102.81,103.03,102.78,102.93,35996.0,94.3073,94.5091,94.2798,94.4174,35996.0
2016-07-18 10:10:00,102.93,103.21,102.93,103.16,22116.0,94.4174,94.6742,94.4174,94.6284,22116.0
2016-07-18 10:20:00,103.14,103.14,102.88,102.94,8028.0,94.61,94.61,94.3715,94.4265,8028.0
2016-07-18 10:30:00,102.94,103.11,102.89,103.11,11399.0,94.4265,94.5825,94.3807,94.5825,11399.0
2016-07-18 10:40:00,103.11,103.11,102.89,102.91,5933.0,94.5825,94.5825,94.3807,94.399,5933.0
2016-07-18 10:50:00,102.91,103.17,102.91,103.17,6054.0,94.399,94.6375,94.399,94.6375,6054.0
2016-07-18 11:00:00,103.16,103.33,103.13,103.31,2572.0,94.6284,94.7843,94.6008,94.7659,2572.0
2016-07-18 11:10:00,103.36,103.36,103.23,103.28,3426.0,94.8118,94.8118,94.6926,94.7384,3426.0
2016-07-18 11:20:00,103.29,103.37,103.2,103.2,6626.0,94.7476,94.821,94.665,94.665,6626.0
2016-07-18 11:30:00,103.22,103.24,103.06,103.22,16272.0,94.6834,94.7017,94.5366,94.6834,16272.0
2016-07-18 11:40:00,103.24,103.24,103.17,103.19,3400.0,94.7017,94.7017,94.6375,94.6559,3400.0
2016-07-18 11:50:00,103.22,103.3,103.17,103.17,5083.0,94.6834,94.7568,94.6375,94.6375,5083.0
2016-07-18 12:00:00,103.11,103.13,102.97,102.97,3550.0,94.5825,94.6008,94.4541,94.4541,3550.0
2016-07-18 12:10:00,102.96,103.03,102.87,102.87,3008.0,94.4449,94.5091,94.3623,94.3623,3008.0
2016-07-18 12:20:00,102.88,102.88,102.82,102.85,1313.0,94.3715,94.3715,94.3165,94.344,1313.0
2016-07-18 12:30:00,102.78,102.83,102.63,102.79,4650.0,94.2798,94.3256,94.1422,94.289,4650.0
2016-07-18 12:40:00,102.78,102.84,102.74,102.8,3600.0,94.2798,94.3348,94.2431,94.2981,3600.0
2016-07-18 12:50:00,102.79,102.84,102.74,102.76,4300.0,94.289,94.3348,94.2431,94.2614,4300.0
2016-07-18 13:00:00,102.75,102.81,102.75,102.75,3500.0,94.2523,94.3073,94.2523,94.2523,3500.0
2016-07-18 13:10:00,102.76,102.8,102.6,102.67,5528.0,94.2614,94.2981,94.1147,94.1789,5528.0
2016-07-18 13:20:00,102.64,102.77,102.63,102.71,3614.0,94.1514,94.2706,94.1422,94.2156,3614.0
2016-07-18 13:30:00,102.74,102.78,102.68,102.74,2200.0,94.2431,94.2798,94.1881,94.2431,2200.0
2016-07-18 13:40:00,102.74,102.9,102.72,102.82,6300.0,94.2431,94.3899,94.2247,94.3165,6300.0
2016-07-18 13:50:00,102.81,102.94,102.81,102.86,5800.0,94.3073,94.4265,94.3073,94.3532,5800.0
2016-07-18 14:00:00,102.88,102.91,102.83,102.87,2800.0,94.3715,94.399,94.3256,94.3623,2800.0
2016-07-18 14:10:00,102.87,102.91,102.75,102.78,4788.0,94.3623,94.399,94.2523,94.2798,4788.0
2016-07-18 14:20:00,102.76,102.91,102.73,102.91,5500.0,94.2614,94.399,94.2339,94.399,5500.0
2016-07-18 14:30:00,102.93,102.94,102.85,102.91,4687.0,94.4174,94.4265,94.344,94.399,4687.0
2016-07-18 14:40:00,102.9,102.97,102.88,102.95,5946.0,94.3899,94.4541,94.3715,94.4357,5946.0
2016-07-18 14:50:00,102.95,102.95,102.91,102.92,2300.0,94.4357,94.4357,94.399,94.4082,2300.0
2016-07-18 15:00:00,102.92,102.92,102.8,102.86,4339.0,94.4082,94.4082,94.2981,94.3532,4339.0
2016-07-18 15:10:00,102.85,103.03,102.85,102.98,24349.0,94.344,94.5091,94.344,94.4632,24349.0
2016-07-18 15:20:00,102.97,103.03,102.96,103.01,13540.0,94.4541,94.5091,94.4449,94.4908,13540.0
2016-07-18 15:30:00,103.03,103.13,102.99,103.09,8483.0,94.5091,94.6008,94.4724,94.5641,8483.0
2016-07-18 15:40:00,103.12,103.21,103.1,103.2,14607.0,94.5917,94.6742,94.5733,94.665,14607.0
2016-07-18 15:50:00,103.21,103.22,103.07,103.15,52595.0,94.6742,94.6834,94.5458,94.6192,52595.0
2016-07-19 09:30:00,103.27,103.49,103.16,103.48,122096.0,94.7293,94.9311,94.6284,94.9219,122096.0
2016-07-19 09:40:00,103.46,103.55,103.3,103.46,93963.0,94.9035,94.9861,94.7568,94.9035,93963.0
2016-07-19 09:50:00,103.44,103.68,103.4,103.68,30137.0,94.8852,95.1053,94.8485,95.1053,30137.0
2016-07-19 10:00:00,103.7,103.82,103.52,103.75,66712.0,95.1237,95.2338,94.9586,95.1696,66712.0
2016-07-19 10:10:00,103.74,103.93,103.74,103.84,104548.0,95.1604,95.3347,95.1604,95.2521,104548.0
2016-07-19 10:20:00,103.84,104.2,103.83,104.1,61925.0,95.2521,95.5823,95.2429,95.4906,61925.0
2016-07-19 10:30:00,104.1,104.15,103.97,104.01,41890.0,95.4906,95.5365,95.3714,95.4081,41890.0
2016-07-19 10:40:00,104.01,104.13,103.88,103.89,57459.0,95.4081,95.5181,95.2888,95.298,57459.0
2016-07-19 10:50:00,103.9,104.11,103.9,104.11,46163.0,95.3072,95.4998,95.3072,95.4998,46163.0
2016-07-19 11:00:00,104.11,104.35,104.11,104.26,133029.0,95.4998,95.7199,95.4998,95.6374,133029.0
2016-07-19 11:10:00,104.25,104.33,104.1,104.11,67514.0,95.6282,95.7016,95.4906,95.4998,67514.0
2016-07-19 11:20:00,104.11,104.27,104.02,104.26,122893.0,95.4998,95.6466,95.4172,95.6374,122893.0
2016-07-19 11:30:00,104.25,104.31,104.14,104.25,17265.0,95.6282,95.6832,95.5273,95.6282,17265.0
2016-07-19 11:40:00,104.27,104.37,104.26,104.32,14853.0,95.6466,95.7383,95.6374,95.6924,14853.0
2016-07-19 11:50:00,104.32,104.52,104.27,104.49,26886.0,95.6924,95.8759,95.6466,95.8484,26886.0
2016-07-19 12:00:00,104.49,104.52,104.38,104.43,19888.0,95.8484,95.8759,95.7475,95.7933,19888.0
2016-07-19 12:10:00,104.44,104.51,104.41,104.51,10315.0,95.8025,95.8667,95.775,95.8667,10315.0
2016-07-19 12:20:00,104.51,104.62,104.5,104.61,25748.0,95.8667,95.9676,95.8575,95.9584,25748.0
2016-07-19 12:30:00,104.64,104.65,104.54,104.56,10757.0,95.986,95.9951,95.8942,95.9126,10757.0
2016-07-19 12:40:00,104.55,104.76,104.53,104.76,27300.0,95.9034,96.096,95.8851,96.096,27300.0
2016-07-19 12:50:00,104.77,105.0,104.76,104.94,54564.0,96.1052,96.3162,96.096,96.2611,54564.0
2016-07-19 13:00:00,104.93,105.05,104.88,105.05,38051.0,96.252,96.362,96.2061,96.362,38051.0
2016-07-19 13:10:00,105.04,105.1,105.01,105.1,24675.0,96.3529,96.4079,96.3254,96.4079,24675.0
2016-07-19 13:20:00,105.11,105.16,105.1,105.13,27021.0,96.4171,96.4629,96.4079,96.4354,27021.0
2016-07-19 13:30:00,105.13,105.65,105.12,105.52,69425.0,96.4354,96.9124,96.4263,96.7932,69425.0
2016-07-19 13:40:00,105.52,105.65,105.39,105.4,60115.0,96.7932,96.9124,96.6739,96.6831,60115.0
2016-07-19 13:50:00,105.4,105.42,105.26,105.27,12700.0,96.6831,96.7014,96.5547,96.5639,12700.0
2016-07-19 14:00:00,105.27,105.41,105.27,105.3,18424.0,96.5639,96.6923,96.5639,96.5914,18424.0
2016-07-19 14:10:00,105.3,105.43,105.25,105.41,38595.0,96.5914,96.7106,96.5455,96.6923,38595.0
2016-07-19 14:20:00,105.43,105.52,105.38,105.52,19897.0,96.7106,96.7932,96.6648,96.7932,19897.0
2016-07-19 14:30:00,105.53,105.64,105.49,105.64,16743.0,96.8023,96.9032,96.7657,96.9032,16743.0
2016-07-19 14:40:00,105.67,105.79,105.64,105.71,34501.0,96.9308,97.0408,96.9032,96.9675,34501.0
2016-07-19 14:50:00,105.72,105.83,105.71,105.75,17578.0,96.9766,97.0775,96.9675,97.0042,17578.0
2016-07-19 15:00:00,105.75,105.99,105.68,105.99,44390.0,97.0042,97.2243,96.9399,97.2243,44390.0
2016-07-19 15:10:00,105.99,106.25,105.97,106.07,74085.0,97.2243,97.4628,97.206,97.2977,74085.0
2016-07-19 15:20:00,106.07,106.3,106.02,106.02,40358.0,97.2977,97.5087,97.2518,97.2518,40358.0
2016-07-19 15:30:00,106.02,106.14,105.77,105.77,43806.0,97.2518,97.3619,97.0225,97.0225,43806.0
2016-07-19 15:40:00,105.76,105.8,105.41,105.47,95990.0,97.0133,97.05,96.6923,96.7473,95990.0
2016-07-19 15:50:00,105.47,105.63,105.46,105.61,100348.0,96.7473,96.8941,96.7381,96.8757,100348.0
2016-07-20 09:30:00,107.58,108.0,107.1,107.73,165257.0,98.6828,99.0681,98.2425,98.8204,165257.0
2016-07-20 09:40:00,107.71,108.34,107.59,108.27,104813.0,98.8021,99.38,98.692,99.3157,104813.0
2016-07-20 09:50:00,108.25,108.27,108.03,108.15,34726.0,99.2974,99.3157,99.0956,99.2057,34726.0
2016-07-20 10:00:00,108.09,108.17,107.95,108.07,31432.0,99.1506,99.224,99.0222,99.1323,31432.0
2016-07-20 10:10:00,108.08,108.09,107.62,107.74,33942.0,99.1415,99.1506,98.7195,98.8296,33942.0
2016-07-20 10:20:00,107.73,107.75,107.53,107.66,27027.0,98.8204,98.8387,98.6369,98.7562,27027.0
2016-07-20 10:30:00,107.67,107.76,107.52,107.66,26325.0,98.7654,98.8479,98.6278,98.7562,26325.0
2016-07-20 10:40:00,107.7,107.75,107.56,107.66,28473.0,98.7929,98.8387,98.6645,98.7562,28473.0
2016-07-20 10:50:00,107.66,107.69,107.5,107.63,31842.0,98.7562,98.7837,98.6094,98.7287,31842.0
2016-07-20 11:00:00,107.63,107.85,107.35,107.38,34976.0,98.7287,98.9305,98.4718,98.4993,34976.0
2016-07-20 11:10:00,107.38,107.45,107.23,107.31,20043.0,98.4993,98.5636,98.3618,98.4351,20043.0
2016-07-20 11:20:00,107.32,107.44,107.19,107.35,20442.0,98.4443,98.5544,98.3251,98.4718,20442.0
2016-07-20 11:30:00,107.35,107.35,107.06,107.24,20786.0,98.4718,98.4718,98.2058,98.3709,20786.0
2016-07-20 11:40:00,107.28,107.39,107.25,107.39,9279.0,98.4076,98.5085,98.3801,98.5085,9279.0
2016-07-20 11:50:00,107.42,107.59,107.38,107.56,12123.0,98.536,98.692,98.4993,98.6645,12123.0
2016-07-20 12:00:00,107.57,107.57,107.34,107.34,10809.0,98.6736,98.6736,98.4627,98.4627,10809.0
2016-07-20 12:10:00,107.34,107.61,107.31,107.61,11200.0,98.4627,98.7103,98.4351,98.7103,11200.0
2016-07-20 12:20:00,107.61,107.68,107.53,107.65,16450.0,98.7103,98.7745,98.6369,98.747,16450.0
2016-07-20 12:30:00,107.67,107.72,107.63,107.65,30124.0,98.7654,98.8112,98.7287,98.747,30124.0
2016-07-20 12:40:00,107.66,107.75,107.66,107.67,10900.0,98.7562,98.8387,98.7562,98.7654,10900.0
2016-07-20 12:50:00,107.66,107.75,107.63,107.75,8100.0,98.7562,98.8387,98.7287,98.8387,8100.0
2016-07-20 13:00:00,107.75,107.81,107.71,107.81,6828.0,98.8387,98.8938,98.8021,98.8938,6828.0
2016-07-20 13:10:00,107.79,107.86,107.76,107.83,7800.0,98.8754,98.9396,98.8479,98.9121,7800.0
2016-07-20 13:20:00,107.83,108.15,107.82,108.14,29499.0,98.9121,99.2057,98.903,99.1965,29499.0
2016-07-20 13:30:00,108.17,108.28,108.15,108.24,24090.0,99.224,99.3249,99.2057,99.2882,24090.0
2016-07-20 13:40:00,108.24,108.33,108.24,108.29,25026.0,99.2882,99.3708,99.2882,99.3341,25026.0
2016-07-20 13:50:00,108.31,108.35,108.27,108.28,13731.0,99.3524,99.3891,99.3157,99.3249,13731.0
2016-07-20 14:00:00,108.28,108.3,108.09,108.14,14487.0,99.3249,99.3433,99.1506,99.1965,14487.0
2016-07-20 14:10:00,108.14,108.14,107.97,108.01,8567.0,99.1965,99.1965,99.0406,99.0772,8567.0
2016-07-20 14:20:00,107.98,107.98,107.89,107.95,4600.0,99.0497,99.0497,98.9672,99.0222,4600.0
2016-07-20 14:30:00,107.95,108.0,107.86,108.0,13657.0,99.0222,99.0681,98.9396,99.0681,13657.0
2016-07-20 14:40:00,108.01,108.13,107.98,108.07,14176.0,99.0772,99.1873,99.0497,99.1323,14176.0
2016-07-20 14:50:00,108.08,108.16,108.04,108.1,20400.0,99.1415,99.2148,99.1048,99.1598,20400.0
2016-07-20 15:00:00,108.1,108.24,108.1,108.24,13785.0,99.1598,99.2882,99.1598,99.2882,13785.0
2016-07-20 15:10:00,108.21,108.25,108.03,108.1,17578.0,99.2607,99.2974,99.0956,99.1598,17578.0
2016-07-20 15:20:00,108.03,108.12,108.01,108.12,7611.0,99.0956,99.1781,99.0772,99.1781,7611.0
2016-07-20 15:30:00,108.11,108.13,108.04,108.12,12032.0,99.169,99.1873,99.1048,99.1781,12032.0
2016-07-20 15:40:00,108.1,108.12,107.96,108.0,37390.0,99.1598,99.1781,99.0314,99.0681,37390.0
2016-07-20 15:50:00,108.01,108.17,107.84,108.16,124193.0,99.0772,99.224,98.9213,99.2148,124193.0
2016-07-21 09:30:00,105.41,105.48,105.16,105.46,86071.0,96.6923,96.7565,96.4629,96.7381,86071.0
2016-07-21 09:40:00,105.49,105.65,105.41,105.5,16075.0,96.7657,96.9124,96.6923,96.7748,16075.0
2016-07-21 09:50:00,105.53,105.59,105.47,105.55,32263.0,96.8023,96.8574,96.7473,96.8207,32263.0
2016-07-21 10:00:00,105.53,105.7,105.47,105.6,20120.0,96.8023,96.9583,96.7473,96.8666,20120.0
2016-07-21 10:10:00,105.63,105.78,105.56,105.57,20802.0,96.8941,97.0317,96.8299,96.839,20802.0
2016-07-21 10:20:00,105.58,105.6,105.4,105.44,13990.0,96.8482,96.8666,96.6831,96.7198,13990.0
2016-07-21 10:30:00,105.44,105.57,105.44,105.51,17709.0,96.7198,96.839,96.7198,96.784,17709.0
2016-07-21 10:40:00,105.53,105.58,105.42,105.58,25285.0,96.8023,96.8482,96.7014,96.8482,25285.0
2016-07-21 10:50:00,105.58,105.83,105.57,105.79,15217.0,96.8482,97.0775,96.839,97.0408,15217.0
2016-07-21 11:00:00,105.78,106.09,105.77,106.09,18730.0,97.0317,97.316,97.0225,97.316,18730.0
2016-07-21 11:10:00,106.11,106.32,106.06,106.3,26654.0,97.3344,97.527,97.2885,97.5087,26654.0
2016-07-21 11:20:00,106.29,106.37,106.04,106.06,8819.0,97.4995,97.5729,97.2702,97.2885,8819.0
2016-07-21 11:30:00,106.07,106.1,105.93,105.93,7414.0,97.2977,97.3252,97.1693,97.1693,7414.0
2016-07-21 11:40:00,105.96,105.96,105.78,105.78,2549.0,97.1968,97.1968,97.0317,97.0317,2549.0
2016-07-21 11:50:00,105.76,105.76,105.59,105.73,7127.0,97.0133,97.0133,96.8574,96.9858,7127.0
2016-07-21 12:00:00,105.7,105.71,105.64,105.66,2932.0,96.9583,96.9675,96.9032,96.9216,2932.0
2016-07-21 12:10:00,105.69,105.74,105.65,105.73,4800.0,96.9491,96.995,96.9124,96.9858,4800.0
2016-07-21 12:20:00,105.71,105.71,105.54,105.68,21037.0,96.9675,96.9675,96.8115,96.9399,21037.0
2016-07-21 12:30:00,105.69,105.71,105.55,105.57,11206.0,96.9491,96.9675,96.8207,96.839,11206.0
2016-07-21 12:40:00,105.55,105.58,105.46,105.48,13500.0,96.8207,96.8482,96.7381,96.7565,13500.0
2016-07-21 12:50:00,105.48,105.48,105.31,105.31,125772.0,96.7565,96.7565,96.6005,96.6005,125772.0
2016-07-21 13:00:00,105.31,105.36,105.26,105.32,70431.0,96.6005,96.6464,96.5547,96.6097,70431.0
2016-07-21 13:10:00,105.31,105.59,105.31,105.59,26963.0,96.6005,96.8574,96.6005,96.8574,26963.0
2016-07-21 13:20:00,105.59,105.68,105.16,105.45,69267.0,96.8574,96.9399,96.4629,96.729,69267.0
2016-07-21 13:30:00,105.47,105.61,105.46,105.57,3600.0,96.7473,96.8757,96.7381,96.839,3600.0
2016-07-21 13:40:00,105.58,105.62,105.47,105.47,13589.0,96.8482,96.8849,96.7473,96.7473,13589.0
2016-07-21 13:50:00,105.45,105.51,105.41,105.49,38103.0,96.729,96.784,96.6923,96.7657,38103.0
2016-07-21 14:00:00,105.47,105.62,105.46,105.59,23383.0,96.7473,96.8849,96.7381,96.8574,23383.0
2016-07-21 14:10:00,105.56,105.63,105.53,105.56,51765.0,96.8299,96.8941,96.8023,96.8299,51765.0
2016-07-21 14:20:00,105.55,105.55,105.36,105.47,13862.0,96.8207,96.8207,96.6464,96.7473,13862.0
2016-07-21 14:30:00,105.43,105.48,105.34,105.34,4700.0,96.7106,96.7565,96.6281,96.6281,4700.0
2016-07-21 14:40:00,105.33,105.38,105.2,105.2,5493.0,96.6189,96.6648,96.4996,96.4996,5493.0
2016-07-21 14:50:00,105.18,105.25,105.17,105.21,4751.0,96.4813,96.5455,96.4721,96.5088,4751.0
2016-07-21 15:00:00,105.19,105.2,104.96,104.96,17200.0,96.4905,96.4996,96.2795,96.2795,17200.0
2016-07-21 15:10:00,105.0,105.15,104.98,105.05,20902.0,96.3162,96.4538,96.2978,96.362,20902.0
2016-07-21 15:20:00,105.07,105.3,105.07,105.3,16212.0,96.3804,96.5914,96.3804,96.5914,16212.0
2016-07-21 15:30:00,105.3,105.3,105.15,105.25,19172.0,96.5914,96.5914,96.4538,96.5455,19172.0
2016-07-21 15:40:00,105.24,105.48,105.24,105.4,73384.0,96.5363,96.7565,96.5363,96.6831,73384.0
2016-07-21 15:50:00,105.43,105.53,105.39,105.52,39280.0,96.7106,96.8023,96.6739,96.7932,39280.0
2016-07-22 09:30:00,105.55,105.57,105.28,105.41,43058.0,96.8207,96.839,96.573,96.6923,43058.0
2016-07-22 09:40:00,105.39,105.73,105.34,105.69,16774.0,96.6739,96.9858,96.6281,96.9491,16774.0
2016-07-22 09:50:00,105.68,105.77,105.65,105.77,32262.0,96.9399,97.0225,96.9124,97.0225,32262.0
2016-07-22 10:00:00,105.8,105.86,105.59,105.68,6572.0,97.05,97.1051,96.8574,96.9399,6572.0
2016-07-22 10:10:00,105.69,105.73,105.49,105.52,11464.0,96.9491,96.9858,96.7657,96.7932,11464.0
2016-07-22 10:20:00,105.52,105.6,105.49,105.49,9515.0,96.7932,96.8666,96.7657,96.7657,9515.0
2016-07-22 10:30:00,105.56,105.67,105.52,105.67,2950.0,96.8299,96.9308,96.7932,96.9308,2950.0
2016-07-22 10:40:00,105.65,105.72,105.58,105.58,4558.0,96.9124,96.9766,96.8482,96.8482,4558.0
2016-07-22 10:50:00,105.59,105.64,105.48,105.54,23373.0,96.8574,96.9032,96.7565,96.8115,23373.0
2016-07-22 11:00:00,105.53,105.54,105.36,105.36,35635.0,96.8023,96.8115,96.6464,96.6464,35635.0
2016-07-22 11:10:00,105.35,105.35,105.19,105.19,5754.0,96.6372,96.6372,96.4905,96.4905,5754.0
2016-07-22 11:20:00,105.21,105.46,105.21,105.37,6173.0,96.5088,96.7381,96.5088,96.6556,6173.0
2016-07-22 11:30:00,105.4,105.4,105.3,105.31,2980.0,96.6831,96.6831,96.5914,96.6005,2980.0
2016-07-22 11:40:00,105.3,105.33,105.28,105.31,500.0,96.5914,96.6189,96.573,96.6005,500.0
2016-07-22 11:50:00,105.31,105.41,105.31,105.41,1300.0,96.6005,96.6923,96.6005,96.6923,1300.0
2016-07-22 12:00:00,105.41,105.48,105.35,105.35,6382.0,96.6923,96.7565,96.6372,96.6372,6382.0
2016-07-22 12:10:00,105.39,105.42,105.35,105.36,700.0,96.6739,96.7014,96.6372,96.6464,700.0
2016-07-22 12:20:00,105.41,105.45,105.37,105.45,879.0,96.6923,96.729,96.6556,96.729,879.0
2016-07-22 12:30:00,105.48,105.48,105.38,105.39,2385.0,96.7565,96.7565,96.6648,96.6739,2385.0
2016-07-22 12:40:00,105.43,105.46,105.42,105.43,2100.0,96.7106,96.7381,96.7014,96.7106,2100.0
2016-07-22 12:50:00,105.45,105.52,105.38,105.4,10755.0,96.729,96.7932,96.6648,96.6831,10755.0
2016-07-22 13:00:00,105.42,105.44,105.31,105.37,7865.0,96.7014,96.7198,96.6005,96.6556,7865.0
2016-07-22 13:10:00,105.35,105.4,105.31,105.31,2775.0,96.6372,96.6831,96.6005,96.6005,2775.0
2016-07-22 13:20:00,105.34,105.4,105.33,105.39,1100.0,96.6281,96.6831,96.6189,96.6739,1100.0
2016-07-22 13:30:00,105.39,105.45,105.37,105.37,10942.0,96.6739,96.729,96.6556,96.6556,10942.0
2016-07-22 13:40:00,105.39,105.43,105.34,105.34,7225.0,96.6739,96.7106,96.6281,96.6281,7225.0
2016-07-22 13:50:00,105.34,105.44,105.34,105.37,2400.0,96.6281,96.7198,96.6281,96.6556,2400.0
2016-07-22 14:00:00,105.42,105.43,105.35,105.38,6920.0,96.7014,96.7106,96.6372,96.6648,6920.0
2016-07-22 14:10:00,105.4,105.47,105.36,105.42,3847.0,96.6831,96.7473,96.6464,96.7014,3847.0
2016-07-22 14:20:00,105.44,105.45,105.37,105.41,7574.0,96.7198,96.729,96.6556,96.6923,7574.0
2016-07-22 14:30:00,105.45,105.49,105.42,105.44,6252.0,96.729,96.7657,96.7014,96.7198,6252.0
2016-07-22 14:40:00,105.44,105.49,105.44,105.44,2000.0,96.7198,96.7657,96.7198,96.7198,2000.0
2016-07-22 14:50:00,105.47,105.49,105.39,105.43,3402.0,96.7473,96.7657,96.6739,96.7106,3402.0
2016-07-22 15:00:00,105.43,105.43,105.35,105.37,3000.0,96.7106,96.7106,96.6372,96.6556,3000.0
2016-07-22 15:10:00,105.39,105.41,105.32,105.37,4050.0,96.6739,96.6923,96.6097,96.6556,4050.0
2016-07-22 15:20:00,105.4,105.45,105.4,105.4,3079.0,96.6831,96.729,96.6831,96.6831,3079.0
2016-07-22 15:30:00,105.41,105.51,105.41,105.51,5007.0,96.6923,96.784,96.6923,96.784,5007.0
2016-07-22 15:40:00,105.5,105.52,105.43,105.48,6849.0,96.7748,96.7932,96.7106,96.7565,6849.0
2016-07-22 15:50:00,105.53,105.66,105.53,105.63,26860.0,96.8023,96.9216,96.8023,96.8941,26860.0
2016-07-25 09:30:00,106.19,106.41,106.14,106.28,35201.0,97.4078,97.6096,97.3619,97.4903,35201.0
2016-07-25 09:40:00,106.29,106.51,106.27,106.34,18345.0,97.4995,97.7013,97.4811,97.5454,18345.0
2016-07-25 09:50:00,106.28,106.35,106.14,106.19,11986.0,97.4903,97.5545,97.3619,97.4078,11986.0
2016-07-25 10:00:00,106.2,106.3,106.03,106.08,9389.0,97.4169,97.5087,97.261,97.3069,9389.0
2016-07-25 10:10:00,106.0,106.15,105.95,106.1,24694.0,97.2335,97.3711,97.1876,97.3252,24694.0
2016-07-25 10:20:00,106.08,106.14,105.99,106.13,5224.0,97.3069,97.3619,97.2243,97.3527,5224.0
2016-07-25 10:30:00,106.07,106.28,106.07,106.28,3748.0,97.2977,97.4903,97.2977,97.4903,3748.0
2016-07-25 10:40:00,106.3,106.31,106.08,106.1,2900.0,97.5087,97.5178,97.3069,97.3252,2900.0
2016-07-25 10:50:00,106.17,106.2,106.02,106.03,5480.0,97.3894,97.4169,97.2518,97.261,5480.0
2016-07-25 11:00:00,106.0,106.06,105.93,105.98,14730.0,97.2335,97.2885,97.1693,97.2151,14730.0
2016-07-25 11:10:00,106.0,106.07,105.95,106.07,4571.0,97.2335,97.2977,97.1876,97.2977,4571.0
2016-07-25 11:20:00,106.03,106.13,105.97,106.11,8548.0,97.261,97.3527,97.206,97.3344,8548.0
2016-07-25 11:30:00,106.11,106.34,106.1,106.19,13345.0,97.3344,97.5454,97.3252,97.4078,13345.0
2016-07-25 11:40:00,106.18,106.18,106.04,106.04,3265.0,97.3986,97.3986,97.2702,97.2702,3265.0
2016-07-25 11:50:00,106.06,106.1,106.04,106.09,3409.0,97.2885,97.3252,97.2702,97.316,3409.0
2016-07-25 12:00:00,106.08,106.17,106.04,106.17,5685.0,97.3069,97.3894,97.2702,97.3894,5685.0
2016-07-25 12:10:00,106.13,106.26,106.13,106.21,8300.0,97.3527,97.472,97.3527,97.4261,8300.0
2016-07-25 12:20:00,106.19,106.28,106.19,106.28,6951.0,97.4078,97.4903,97.4078,97.4903,6951.0
2016-07-25 12:30:00,106.24,106.28,106.21,106.24,2700.0,97.4536,97.4903,97.4261,97.4536,2700.0
2016-07-25 12:40:00,106.29,106.3,106.22,106.3,600.0,97.4995,97.5087,97.4353,97.5087,600.0
2016-07-25 12:50:00,106.35,106.37,106.29,106.34,800.0,97.5545,97.5729,97.4995,97.5454,800.0
2016-07-25 13:00:00,106.32,106.33,106.21,106.21,2500.0,97.527,97.5362,97.4261,97.4261,2500.0
2016-07-25 13:10:00,106.28,106.35,106.19,106.24,3022.0,97.4903,97.5545,97.4078,97.4536,3022.0
2016-07-25 13:20:00,106.24,106.39,106.24,106.37,2400.0,97.4536,97.5912,97.4536,97.5729,2400.0
2016-07-25 13:30:00,106.37,106.37,106.26,106.32,4700.0,97.5729,97.5729,97.472,97.527,4700.0
2016-07-25 13:40:00,106.31,106.37,106.3,106.33,3450.0,97.5178,97.5729,97.5087,97.5362,3450.0
2016-07-25 13:50:00,106.34,106.38,106.23,106.25,5000.0,97.5454,97.582,97.4445,97.4628,5000.0
2016-07-25 14:00:00,106.26,106.42,106.24,106.33,4091.0,97.472,97.6187,97.4536,97.5362,4091.0
2016-07-25 14:10:00,106.34,106.38,106.33,106.35,4692.0,97.5454,97.582,97.5362,97.5545,4692.0
2016-07-25 14:20:00,106.33,106.39,106.28,106.28,3600.0,97.5362,97.5912,97.4903,97.4903,3600.0
2016-07-25 14:30:00,106.28,106.4,106.27,106.39,18093.0,97.4903,97.6004,97.4811,97.5912,18093.0
2016-07-25 14:40:00,106.38,106.5,106.33,106.43,12584.0,97.582,97.6921,97.5362,97.6279,12584.0
2016-07-25 14:50:00,106.44,106.48,106.37,106.37,3529.0,97.6371,97.6738,97.5729,97.5729,3529.0
2016-07-25 15:00:00,106.37,106.44,106.31,106.33,4400.0,97.5729,97.6371,97.5178,97.5362,4400.0
2016-07-25 15:10:00,106.33,106.38,106.3,106.35,10800.0,97.5362,97.582,97.5087,97.5545,10800.0
2016-07-25 15:20:00,106.35,106.38,106.34,106.37,6431.0,97.5545,97.582,97.5454,97.5729,6431.0
2016-07-25 15:30:00,106.36,106.4,106.34,106.39,13296.0,97.5637,97.6004,97.5454,97.5912,13296.0
2016-07-25 15:40:00,106.38,106.52,106.34,106.49,14139.0,97.582,97.7105,97.5454,97.683,14139.0
2016-07-25 15:50:00,106.48,106.57,106.39,106.46,22297.0,97.6738,97.7563,97.5912,97.6554,22297.0
2016-07-26 09:30:00,107.44,107.79,107.41,107.75,58435.0,98.5544,98.8754,98.5269,98.8387,58435.0
2016-07-26 09:40:00,107.78,108.02,107.77,108.0,20181.0,98.8663,99.0864,98.8571,99.0681,20181.0
2016-07-26 09:50:00,107.98,108.0,107.77,107.89,17502.0,99.0497,99.0681,98.8571,98.9672,17502.0
2016-07-26 10:00:00,107.92,107.97,107.76,107.87,45955.0,98.9947,99.0406,98.8479,98.9488,45955.0
2016-07-26 10:10:00,107.88,107.93,107.76,107.89,43465.0,98.958,99.0039,98.8479,98.9672,43465.0
2016-07-26 10:20:00,107.9,107.97,107.87,107.9,25693.0,98.9763,99.0406,98.9488,98.9763,25693.0
2016-07-26 10:30:00,107.95,107.96,107.77,107.92,24208.0,99.0222,99.0314,98.8571,98.9947,24208.0
2016-07-26 10:40:00,107.92,107.97,107.71,107.75,10481.0,98.9947,99.0406,98.8021,98.8387,10481.0
2016-07-26 10:50:00,107.75,107.75,107.31,107.37,10625.0,98.8387,98.8387,98.4351,98.4902,10625.0
2016-07-26 11:00:00,107.33,107.56,107.32,107.5,45530.0,98.4535,98.6645,98.4443,98.6094,45530.0
2016-07-26 11:10:00,107.5,107.75,107.49,107.69,20920.0,98.6094,98.8387,98.6002,98.7837,20920.0
2016-07-26 11:20:00,107.66,107.87,107.59,107.87,8727.0,98.7562,98.9488,98.692,98.9488,8727.0
2016-07-26 11:30:00,107.83,107.92,107.67,107.7,10600.0,98.9121,98.9947,98.7654,98.7929,10600.0
2016-07-26 11:40:00,107.7,107.7,107.56,107.58,4281.0,98.7929,98.7929,98.6645,98.6828,4281.0
2016-07-26 11:50:00,107.61,107.78,107.59,107.72,10052.0,98.7103,98.8663,98.692,98.8112,10052.0
2016-07-26 12:00:00,107.75,107.79,107.65,107.65,7014.0,98.8387,98.8754,98.747,98.747,7014.0
2016-07-26 12:10:00,107.65,107.76,107.64,107.76,5100.0,98.747,98.8479,98.7378,98.8479,5100.0
2016-07-26 12:20:00,107.74,107.94,107.74,107.94,10170.0,98.8296,99.013,98.8296,99.013,10170.0
2016-07-26 12:30:00,107.94,107.98,107.88,107.96,8801.0,99.013,99.0497,98.958,99.0314,8801.0
2016-07-26 12:40:00,107.93,108.0,107.9,108.0,5000.0,99.0039,99.0681,98.9763,99.0681,5000.0
2016-07-26 12:50:00,108.02,108.14,107.99,108.12,8349.0,99.0864,99.1965,99.0589,99.1781,8349.0
2016-07-26 13:00:00,108.11,108.12,107.96,108.0,9259.0,99.169,99.1781,99.0314,99.0681,9259.0
2016-07-26 13:10:00,108.0,108.03,107.98,108.03,10300.0,99.0681,99.0956,99.0497,99.0956,10300.0
2016-07-26 13:20:00,108.01,108.04,107.83,107.95,10690.0,99.0772,99.1048,98.9121,99.0222,10690.0
2016-07-26 13:30:00,107.97,108.04,107.89,108.04,7574.0,99.0406,99.1048,98.9672,99.1048,7574.0
2016-07-26 13:40:00,108.01,108.15,108.01,108.12,10812.0,99.0772,99.2057,99.0772,99.1781,10812.0
2016-07-26 13:50:00,108.12,108.12,107.98,108.04,6100.0,99.1781,99.1781,99.0497,99.1048,6100.0
2016-07-26 14:00:00,108.02,108.05,107.97,107.99,8297.0,99.0864,99.1139,99.0406,99.0589,8297.0
2016-07-26 14:10:00,108.0,108.08,107.98,108.08,7500.0,99.0681,99.1415,99.0497,99.1415,7500.0
2016-07-26 14:20:00,108.05,108.8,108.05,108.66,49157.0,99.1139,99.8019,99.1139,99.6735,49157.0
2016-07-26 14:30:00,108.66,108.82,108.63,108.72,16600.0,99.6735,99.8203,99.646,99.7285,16600.0
2016-07-26 14:40:00,108.72,108.91,108.65,108.74,24224.0,99.7285,99.9028,99.6643,99.7469,24224.0
2016-07-26 14:50:00,108.72,108.73,108.54,108.54,13797.0,99.7285,99.7377,99.5634,99.5634,13797.0
2016-07-26 15:00:00,108.57,108.69,108.55,108.68,14858.0,99.5909,99.701,99.5726,99.6918,14858.0
2016-07-26 15:10:00,108.7,108.71,108.62,108.68,16187.0,99.7102,99.7194,99.6368,99.6918,16187.0
2016-07-26 15:20:00,108.65,108.69,108.58,108.63,12073.0,99.6643,99.701,99.6001,99.646,12073.0
2016-07-26 15:30:00,108.64,108.84,108.51,108.84,22763.0,99.6551,99.8386,99.5359,99.8386,22763.0
2016-07-26 15:40:00,108.84,108.87,108.72,108.81,41814.0,99.8386,99.8661,99.7285,99.8111,41814.0
2016-07-26 15:50:00,108.8,108.82,108.68,108.82,36193.0,99.8019,99.8203,99.6918,99.8203,36193.0
2016-07-27 09:30:00,109.64,109.88,109.59,109.81,66520.0,100.5724,100.7926,100.5266,100.7284,66520.0
2016-07-27 09:40:00,109.85,109.85,109.63,109.67,30880.0,100.7651,100.7651,100.5633,100.6,30880.0
2016-07-27 09:50:00,109.7,109.91,109.66,109.9,11423.0,100.6275,100.8201,100.5908,100.8109,11423.0
2016-07-27 10:00:00,109.91,109.91,109.65,109.69,12497.0,100.8201,100.8201,100.5816,100.6183,12497.0
2016-07-27 10:10:00,109.72,109.72,109.47,109.47,31681.0,100.6458,100.6458,100.4165,100.4165,31681.0
2016-07-27 10:20:00,109.48,109.51,109.25,109.28,37547.0,100.4257,100.4532,100.2147,100.2422,37547.0
2016-07-27 10:30:00,109.24,109.34,109.19,109.34,10323.0,100.2055,100.2972,100.1597,100.2972,10323.0
2016-07-27 10:40:00,109.29,109.29,109.14,109.18,6619.0,100.2514,100.2514,100.1138,100.1505,6619.0
2016-07-27 10:50:00,109.16,109.27,109.05,109.05,11639.0,100.1321,100.233,100.0312,100.0312,11639.0
2016-07-27 11:00:00,109.06,109.13,108.97,108.97,16313.0,100.0404,100.1046,99.9578,99.9578,16313.0
2016-07-27 11:10:00,108.92,109.05,108.87,109.0,10596.0,99.912,100.0312,99.8661,99.9854,10596.0
2016-07-27 11:20:00,109.02,109.13,108.95,109.13,30850.0,100.0037,100.1046,99.9395,100.1046,30850.0
2016-07-27 11:30:00,109.12,109.14,108.91,108.91,7396.0,100.0954,100.1138,99.9028,99.9028,7396.0
2016-07-27 11:40:00,108.74,108.79,108.74,108.79,1000.0,99.7469,99.7927,99.7469,99.7927,1000.0
2016-07-27 11:50:00,108.78,108.81,108.63,108.63,1839.0,99.7836,99.8111,99.646,99.646,1839.0
2016-07-27 12:00:00,108.67,108.67,108.54,108.56,11403.0,99.6827,99.6827,99.5634,99.5818,11403.0
2016-07-27 12:10:00,108.6,108.61,108.46,108.5,2071.0,99.6184,99.6276,99.49,99.5267,2071.0
2016-07-27 12:20:00,108.49,108.5,108.4,108.5,12300.0,99.5175,99.5267,99.435,99.5267,12300.0
2016-07-27 12:30:00,108.52,108.79,108.52,108.75,12209.0,99.5451,99.7927,99.5451,99.756,12209.0
2016-07-27 12:40:00,108.75,108.8,108.66,108.68,2176.0,99.756,99.8019,99.6735,99.6918,2176.0
2016-07-27 12:50:00,108.67,108.67,108.6,108.66,2800.0,99.6827,99.6827,99.6184,99.6735,2800.0
2016-07-27 13:00:00,108.65,108.74,108.61,108.74,2861.0,99.6643,99.7469,99.6276,99.7469,2861.0
2016-07-27 13:10:00,108.71,108.73,108.63,108.69,1229.0,99.7194,99.7377,99.646,99.701,1229.0
2016-07-27 13:20:00,108.65,108.7,108.62,108.63,3335.0,99.6643,99.7102,99.6368,99.646,3335.0
2016-07-27 13:30:00,108.63,108.7,108.51,108.51,2932.0,99.646,99.7102,99.5359,99.5359,2932.0
2016-07-27 13:40:00,108.51,108.75,108.5,108.69,4036.0,99.5359,99.756,99.5267,99.701,4036.0
2016-07-27 13:50:00,108.64,108.72,108.51,108.66,4464.0,99.6551,99.7285,99.5359,99.6735,4464.0
2016-07-27 14:00:00,108.66,108.66,108.38,108.55,7402.0,99.6735,99.6735,99.4166,99.5726,7402.0
2016-07-27 14:10:00,108.56,108.87,108.5,108.84,7068.0,99.5818,99.8661,99.5267,99.8386,7068.0
2016-07-27 14:20:00,108.8,109.18,108.8,109.16,34304.0,99.8019,100.1505,99.8019,100.1321,34304.0
2016-07-27 14:30:00,109.17,109.3,109.15,109.21,10144.0,100.1413,100.2606,100.123,100.178,10144.0
2016-07-27 14:40:00,109.19,109.24,109.13,109.17,2499.0,100.1597,100.2055,100.1046,100.1413,2499.0
2016-07-27 14:50:00,109.13,109.26,109.11,109.24,2961.0,100.1046,100.2239,100.0863,100.2055,2961.0
2016-07-27 15:00:00,109.25,109.64,109.25,109.59,22997.0,100.2147,100.5724,100.2147,100.5266,22997.0
2016-07-27 15:10:00,109.61,109.81,109.59,109.73,13462.0,100.5449,100.7284,100.5266,100.655,13462.0
2016-07-27 15:20:00,109.73,109.78,109.58,109.66,11755.0,100.655,100.7009,100.5174,100.5908,11755.0
2016-07-27 15:30:00,109.67,109.72,109.63,109.67,12383.0,100.6,100.6458,100.5633,100.6,12383.0
2016-07-27 15:40:00,109.66,109.79,109.6,109.61,26586.0,100.5908,100.71,100.5357,100.5449,26586.0
2016-07-27 15:50:00,109.6,109.63,109.49,109.54,41272.0,100.5357,100.5633,100.4348,100.4807,41272.0
2016-07-28 09:30:00,109.87,109.94,109.65,109.71,40774.0,100.7834,100.8476,100.5816,100.6366,40774.0
2016-07-28 09:40:00,109.76,109.95,109.72,109.91,20320.0,100.6825,100.8568,100.6458,100.8201,20320.0
2016-07-28 09:50:00,109.9,110.05,109.89,109.98,8495.0,100.8109,100.9485,100.8018,100.8843,8495.0
2016-07-28 10:00:00,110.0,110.08,109.97,109.97,8934.0,100.9027,100.976,100.8751,100.8751,8934.0
2016-07-28 10:10:00,109.95,109.99,109.83,109.83,8948.0,100.8568,100.8935,100.7467,100.7467,8948.0
2016-07-28 10:20:00,109.9,110.02,109.9,110.01,15939.0,100.8109,100.921,100.8109,100.9118,15939.0
2016-07-28 10:30:00,110.01,110.01,109.77,109.82,10200.0,100.9118,100.9118,100.6917,100.7376,10200.0
2016-07-28 10:40:00,109.85,110.0,109.84,109.98,3444.0,100.7651,100.9027,100.7559,100.8843,3444.0
2016-07-28 10:50:00,109.97,109.97,109.69,109.69,6291.0,100.8751,100.8751,100.6183,100.6183,6291.0
2016-07-28 11:00:00,109.78,109.79,109.68,109.73,9878.0,100.7009,100.71,100.6091,100.655,9878.0
2016-07-28 11:10:00,109.66,109.9,109.66,109.9,6273.0,100.5908,100.8109,100.5908,100.8109,6273.0
2016-07-28 11:20:00,109.83,109.91,109.81,109.88,3601.0,100.7467,100.8201,100.7284,100.7926,3601.0
2016-07-28 11:30:00,109.81,109.83,109.52,109.61,8806.0,100.7284,100.7467,100.4624,100.5449,8806.0
2016-07-28 11:40:00,109.55,109.7,109.49,109.66,7331.0,100.4899,100.6275,100.4348,100.5908,7331.0
2016-07-28 11:50:00,109.66,109.76,109.64,109.76,2589.0,100.5908,100.6825,100.5724,100.6825,2589.0
2016-07-28 12:00:00,109.75,109.75,109.55,109.57,2975.0,100.6733,100.6733,100.4899,100.5082,2975.0
2016-07-28 12:10:00,109.61,109.73,109.6,109.73,1686.0,100.5449,100.655,100.5357,100.655,1686.0
2016-07-28 12:20:00,109.74,109.74,109.55,109.56,1600.0,100.6642,100.6642,100.4899,100.4991,1600.0
2016-07-28 12:30:00,109.52,109.58,109.51,109.52,3400.0,100.4624,100.5174,100.4532,100.4624,3400.0
2016-07-28 12:40:00,109.54,109.83,109.52,109.83,14744.0,100.4807,100.7467,100.4624,100.7467,14744.0
2016-07-28 12:50:00,109.78,109.88,109.75,109.83,4914.0,100.7009,100.7926,100.6733,100.7467,4914.0
2016-07-28 13:00:00,109.84,109.92,109.84,109.89,1094.0,100.7559,100.8293,100.7559,100.8018,1094.0
2016-07-28 13:10:00,109.93,109.96,109.92,109.96,1500.0,100.8385,100.866,100.8293,100.866,1500.0
2016-07-28 13:20:00,109.92,109.94,109.8,109.94,1400.0,100.8293,100.8476,100.7192,100.8476,1400.0
2016-07-28 13:30:00,109.85,109.85,109.77,109.77,4240.0,100.7651,100.7651,100.6917,100.6917,4240.0
2016-07-28 13:40:00,109.78,109.81,109.74,109.75,2579.0,100.7009,100.7284,100.6642,100.6733,2579.0
2016-07-28 13:50:00,109.74,109.91,109.74,109.91,2583.0,100.6642,100.8201,100.6642,100.8201,2583.0
2016-07-28 14:00:00,109.92,109.92,109.8,109.9,2600.0,100.8293,100.8293,100.7192,100.8109,2600.0
2016-07-28 14:10:00,109.84,109.9,109.79,109.89,5781.0,100.7559,100.8109,100.71,100.8018,5781.0
2016-07-28 14:20:00,109.88,109.9,109.81,109.9,4689.0,100.7926,100.8109,100.7284,100.8109,4689.0
2016-07-28 14:30:00,109.86,109.98,109.83,109.97,7800.0,100.7742,100.8843,100.7467,100.8751,7800.0
2016-07-28 14:40:00,109.94,109.98,109.91,109.95,3500.0,100.8476,100.8843,100.8201,100.8568,3500.0
2016-07-28 14:50:00,109.94,110.0,109.92,109.95,3418.0,100.8476,100.9027,100.8293,100.8568,3418.0
2016-07-28 15:00:00,109.95,110.05,109.93,110.0,12507.0,100.8568,100.9485,100.8385,100.9027,12507.0
2016-07-28 15:10:00,109.98,110.01,109.9,109.93,5976.0,100.8843,100.9118,100.8109,100.8385,5976.0
2016-07-28 15:20:00,109.94,110.08,109.94,110.04,8889.0,100.8476,100.976,100.8476,100.9394,8889.0
2016-07-28 15:30:00,110.03,110.13,110.03,110.12,11850.0,100.9302,101.0219,100.9302,101.0127,11850.0
2016-07-28 15:40:00,110.12,110.21,110.08,110.2,17520.0,101.0127,101.0953,100.976,101.0861,17520.0
2016-07-28 15:50:00,110.16,110.21,110.01,110.11,43209.0,101.0494,101.0953,100.9118,101.0036,43209.0
2016-07-29 09:30:00,110.49,110.5,110.17,110.22,73061.0,101.3521,101.3613,101.0586,101.1045,73061.0
2016-07-29 09:40:00,110.23,110.43,110.21,110.36,36362.0,101.1136,101.2971,101.0953,101.2329,36362.0
2016-07-29 09:50:00,110.38,110.45,110.2,110.26,32239.0,101.2512,101.3154,101.0861,101.1412,32239.0
2016-07-29 10:00:00,110.27,110.35,110.13,110.27,26269.0,101.1503,101.2237,101.0219,101.1503,26269.0
2016-07-29 10:10:00,110.29,110.37,110.19,110.37,8925.0,101.1687,101.2421,101.077,101.2421,8925.0
2016-07-29 10:20:00,110.4,110.44,110.32,110.36,46073.0,101.2696,101.3063,101.1962,101.2329,46073.0
2016-07-29 10:30:00,110.33,110.39,110.17,110.29,43205.0,101.2054,101.2604,101.0586,101.1687,43205.0
2016-07-29 10:40:00,110.29,110.42,110.24,110.4,11955.0,101.1687,101.2879,101.1228,101.2696,11955.0
2016-07-29 10:50:00,110.43,110.67,110.38,110.62,16032.0,101.2971,101.5173,101.2512,101.4714,16032.0
2016-07-29 11:00:00,110.63,110.85,110.48,110.51,6426.0,101.4806,101.6824,101.343,101.3705,6426.0
2016-07-29 11:10:00,110.47,110.52,110.37,110.38,24993.0,101.3338,101.3797,101.2421,101.2512,24993.0
2016-07-29 11:20:00,110.39,110.45,110.3,110.3,6900.0,101.2604,101.3154,101.1779,101.1779,6900.0
2016-07-29 11:30:00,110.34,110.58,110.21,110.5,24891.0,101.2145,101.4347,101.0953,101.3613,24891.0
2016-07-29 11:40:00,110.5,110.56,110.4,110.48,8690.0,101.3613,101.4164,101.2696,101.343,8690.0
2016-07-29 11:50:00,110.47,110.49,110.33,110.33,5820.0,101.3338,101.3521,101.2054,101.2054,5820.0
2016-07-29 12:00:00,110.34,110.45,110.33,110.44,5954.0,101.2145,101.3154,101.2054,101.3063,5954.0
2016-07-29 12:10:00,110.46,110.48,110.34,110.34,6894.0,101.3246,101.343,101.2145,101.2145,6894.0
2016-07-29 12:20:00,110.33,110.34,110.23,110.24,7570.0,101.2054,101.2145,101.1136,101.1228,7570.0
2016-07-29 12:30:00,110.25,110.3,110.12,110.12,6800.0,101.132,101.1779,101.0127,101.0127,6800.0
2016-07-29 12:40:00,110.11,110.12,109.99,110.06,10025.0,101.0036,101.0127,100.8935,100.9577,10025.0
2016-07-29 12:50:00,110.06,110.07,110.0,110.03,11579.0,100.9577,100.9669,100.9027,100.9302,11579.0
2016-07-29 13:00:00,110.02,110.02,109.86,109.93,9295.0,100.921,100.921,100.7742,100.8385,9295.0
2016-07-29 13:10:00,109.96,109.97,109.87,109.88,15036.0,100.866,100.8751,100.7834,100.7926,15036.0
2016-07-29 13:20:00,109.86,109.87,109.71,109.74,48533.0,100.7742,100.7834,100.6366,100.6642,48533.0
2016-07-29 13:30:00,109.75,109.76,109.72,109.73,18356.0,100.6733,100.6825,100.6458,100.655,18356.0
2016-07-29 13:40:00,109.72,109.74,109.67,109.67,15004.0,100.6458,100.6642,100.6,100.6,15004.0
2016-07-29 13:50:00,109.67,109.72,109.61,109.65,22743.0,100.6,100.6458,100.5449,100.5816,22743.0
2016-07-29 14:00:00,109.65,109.71,109.62,109.71,21504.0,100.5816,100.6366,100.5541,100.6366,21504.0
2016-07-29 14:10:00,109.71,109.73,109.6,109.6,18861.0,100.6366,100.655,100.5357,100.5357,18861.0
2016-07-29 14:20:00,109.58,109.64,109.55,109.59,24127.0,100.5174,100.5724,100.4899,100.5266,24127.0
2016-07-29 14:30:00,109.57,109.65,109.49,109.49,17019.0,100.5082,100.5816,100.4348,100.4348,17019.0
2016-07-29 14:40:00,109.49,109.58,109.46,109.57,16036.0,100.4348,100.5174,100.4073,100.5082,16036.0
2016-07-29 14:50:00,109.56,109.56,109.46,109.5,24312.0,100.4991,100.4991,100.4073,100.444,24312.0
2016-07-29 15:00:00,109.48,109.5,109.33,109.38,31157.0,100.4257,100.444,100.2881,100.3339,31157.0
2016-07-29 15:10:00,109.39,109.51,109.34,109.5,39390.0,100.3431,100.4532,100.2972,100.444,39390.0
2016-07-29 15:20:00,109.49,109.53,109.42,109.42,34836.0,100.4348,100.4715,100.3706,100.3706,34836.0
2016-07-29 15:30:00,109.41,109.5,109.31,109.48,42579.0,100.3615,100.444,100.2697,100.4257,42579.0
2016-07-29 15:40:00,109.48,109.83,109.48,109.75,58811.0,100.4257,100.7467,100.4257,100.6733,58811.0
2016-07-29 15:50:00,109.74,109.75,109.53,109.68,119937.0,100.6642,100.6733,100.4715,100.6091,119937.0
2016-08-01 09:30:00,109.61,109.66,109.31,109.34,19278.0,100.5449,100.5908,100.2697,100.2972,19278.0
2016-08-01 09:40:00,109.37,109.61,109.29,109.47,22741.0,100.3248,100.5449,100.2514,100.4165,22741.0
2016-08-01 09:50:00,109.5,109.71,109.48,109.71,14739.0,100.444,100.6366,100.4257,100.6366,14739.0
2016-08-01 10:00:00,109.71,109.94,109.71,109.9,12449.0,100.6366,100.8476,100.6366,100.8109,12449.0
2016-08-01 10:10:00,109.92,110.15,109.88,110.11,10417.0,100.8293,101.0403,100.7926,101.0036,10417.0
2016-08-01 10:20:00,110.08,110.14,110.01,110.07,7531.0,100.976,101.0311,100.9118,100.9669,7531.0
2016-08-01 10:30:00,110.07,110.14,109.92,109.92,8835.0,100.9669,101.0311,100.8293,100.8293,8835.0
2016-08-01 10:40:00,109.94,109.97,109.72,109.97,6198.0,100.8476,100.8751,100.6458,100.8751,6198.0
2016-08-01 10:50:00,110.01,110.01,109.89,109.89,5362.0,100.9118,100.9118,100.8018,100.8018,5362.0
2016-08-01 11:00:00,109.86,110.09,109.86,110.05,8887.0,100.7742,100.9852,100.7742,100.9485,8887.0
2016-08-01 11:10:00,110.04,110.13,109.81,109.88,8205.0,100.9394,101.0219,100.7284,100.7926,8205.0
2016-08-01 11:20:00,109.92,110.01,109.78,109.78,8111.0,100.8293,100.9118,100.7009,100.7009,8111.0
2016-08-01 11:30:00,109.81,109.9,109.65,109.74,8344.0,100.7284,100.8109,100.5816,100.6642,8344.0
2016-08-01 11:40:00,109.68,109.87,109.68,109.8,3336.0,100.6091,100.7834,100.6091,100.7192,3336.0
2016-08-01 11:50:00,109.79,109.79,109.66,109.66,2190.0,100.71,100.71,100.5908,100.5908,2190.0
2016-08-01 12:00:00,109.68,109.71,109.6,109.64,4644.0,100.6091,100.6366,100.5357,100.5724,4644.0
2016-08-01 12:10:00,109.65,109.65,109.45,109.52,12179.0,100.5816,100.5816,100.3982,100.4624,12179.0
2016-08-01 12:20:00,109.52,109.52,109.31,109.49,9530.0,100.4624,100.4624,100.2697,100.4348,9530.0
2016-08-01 12:30:00,109.54,109.54,109.4,109.43,4813.0,100.4807,100.4807,100.3523,100.3798,4813.0
2016-08-01 12:40:00,109.43,109.43,109.36,109.41,3644.0,100.3798,100.3798,100.3156,100.3615,3644.0
2016-08-01 12:50:00,109.42,109.43,109.38,109.43,5586.0,100.3706,100.3798,100.3339,100.3798,5586.0
2016-08-01 13:00:00,109.47,109.49,109.41,109.46,2045.0,100.4165,100.4348,100.3615,100.4073,2045.0
2016-08-01 13:10:00,109.51,109.69,109.51,109.6,5612.0,100.4532,100.6183,100.4532,100.5357,5612.0
2016-08-01 13:20:00,109.62,109.66,109.61,109.64,1100.0,100.5541,100.5908,100.5449,100.5724,1100.0
2016-08-01 13:30:00,109.62,109.67,109.57,109.63,2436.0,100.5541,100.6,100.5082,100.5633,2436.0
2016-08-01 13:40:00,109.65,109.67,109.44,109.47,13289.0,100.5816,100.6,100.389,100.4165,13289.0
2016-08-01 13:50:00,109.43,109.68,109.41,109.68,2400.0,100.3798,100.6091,100.3615,100.6091,2400.0
2016-08-01 14:00:00,109.64,109.77,109.64,109.64,3018.0,100.5724,100.6917,100.5724,100.5724,3018.0
2016-08-01 14:10:00,109.63,109.74,109.61,109.73,5434.0,100.5633,100.6642,100.5449,100.655,5434.0
2016-08-01 14:20:00,109.74,109.74,109.56,109.56,7502.0,100.6642,100.6642,100.4991,100.4991,7502.0
2016-08-01 14:30:00,109.57,109.63,109.53,109.62,3518.0,100.5082,100.5633,100.4715,100.5541,3518.0
2016-08-01 14:40:00,109.64,109.78,109.6,109.78,4700.0,100.5724,100.7009,100.5357,100.7009,4700.0
2016-08-01 14:50:00,109.78,109.79,109.71,109.78,6505.0,100.7009,100.71,100.6366,100.7009,6505.0
2016-08-01 15:00:00,109.79,109.82,109.63,109.63,7492.0,100.71,100.7376,100.5633,100.5633,7492.0
2016-08-01 15:10:00,109.57,109.68,109.48,109.48,11078.0,100.5082,100.6091,100.4257,100.4257,11078.0
2016-08-01 15:20:00,109.49,109.61,109.42,109.5,6600.0,100.4348,100.5449,100.3706,100.444,6600.0
2016-08-01 15:30:00,109.53,109.63,109.51,109.63,9931.0,100.4715,100.5633,100.4532,100.5633,9931.0
2016-08-01 15:40:00,109.63,109.71,109.58,109.68,10712.0,100.5633,100.6366,100.5174,100.6091,10712.0
2016-08-01 15:50:00,109.69,109.76,109.57,109.69,35945.0,100.6183,100.6825,100.5082,100.6183,35945.0
2016-08-02 09:30:00,109.57,109.57,109.3,109.34,23461.0,100.5082,100.5082,100.2606,100.2972,23461.0
2016-08-02 09:40:00,109.31,109.58,109.31,109.49,12206.0,100.2697,100.5174,100.2697,100.4348,12206.0
2016-08-02 09:50:00,109.5,109.51,109.36,109.51,3450.0,100.444,100.4532,100.3156,100.4532,3450.0
2016-08-02 10:00:00,109.52,109.53,109.35,109.35,3118.0,100.4624,100.4715,100.3064,100.3064,3118.0
2016-08-02 10:10:00,109.37,109.52,109.32,109.52,6319.0,100.3248,100.4624,100.2789,100.4624,6319.0
2016-08-02 10:20:00,109.55,109.58,109.37,109.41,4773.0,100.4899,100.5174,100.3248,100.3615,4773.0
2016-08-02 10:30:00,109.37,109.45,109.3,109.31,5633.0,100.3248,100.3982,100.2606,100.2697,5633.0
2016-08-02 10:40:00,109.26,109.29,109.15,109.26,4948.0,100.2239,100.2514,100.123,100.2239,4948.0
2016-08-02 10:50:00,109.25,109.29,109.1,109.17,24277.0,100.2147,100.2514,100.0771,100.1413,24277.0
2016-08-02 11:00:00,109.23,109.32,109.22,109.31,5038.0,100.1963,100.2789,100.1872,100.2697,5038.0
2016-08-02 11:10:00,109.29,109.46,109.29,109.36,4176.0,100.2514,100.4073,100.2514,100.3156,4176.0
2016-08-02 11:20:00,109.38,109.59,109.36,109.4,7497.0,100.3339,100.5266,100.3156,100.3523,7497.0
2016-08-02 11:30:00,109.38,109.38,109.26,109.27,1700.0,100.3339,100.3339,100.2239,100.233,1700.0
2016-08-02 11:40:00,109.3,109.41,109.23,109.4,10400.0,100.2606,100.3615,100.1963,100.3523,10400.0
2016-08-02 11:50:00,109.47,109.48,109.36,109.39,7747.0,100.4165,100.4257,100.3156,100.3431,7747.0
2016-08-02 12:00:00,109.39,109.39,109.2,109.24,3463.0,100.3431,100.3431,100.1688,100.2055,3463.0
2016-08-02 12:10:00,109.25,109.28,109.17,109.17,2129.0,100.2147,100.2422,100.1413,100.1413,2129.0
2016-08-02 12:20:00,109.13,109.13,109.01,109.09,4400.0,100.1046,100.1046,99.9945,100.0679,4400.0
2016-08-02 12:30:00,109.11,109.14,109.07,109.09,3820.0,100.0863,100.1138,100.0496,100.0679,3820.0
2016-08-02 12:40:00,109.15,109.31,109.13,109.31,4047.0,100.123,100.2697,100.1046,100.2697,4047.0
2016-08-02 12:50:00,109.3,109.31,109.0,109.0,2800.0,100.2606,100.2697,99.9854,99.9854,2800.0
2016-08-02 13:00:00,109.06,109.07,108.77,108.83,3559.0,100.0404,100.0496,99.7744,99.8294,3559.0
2016-08-02 13:10:00,108.86,108.94,108.82,108.93,4061.0,99.8569,99.9303,99.8203,99.9212,4061.0
2016-08-02 13:20:00,108.94,109.16,108.94,109.16,4428.0,99.9303,100.1321,99.9303,100.1321,4428.0
2016-08-02 13:30:00,109.19,109.24,109.17,109.24,10872.0,100.1597,100.2055,100.1413,100.2055,10872.0
2016-08-02 13:40:00,109.23,109.37,109.15,109.36,6114.0,100.1963,100.3248,100.123,100.3156,6114.0
2016-08-02 13:50:00,109.35,109.4,109.3,109.3,14247.0,100.3064,100.3523,100.2606,100.2606,14247.0
2016-08-02 14:00:00,109.32,109.44,109.26,109.44,2000.0,100.2789,100.389,100.2239,100.389,2000.0
2016-08-02 14:10:00,109.43,109.43,109.29,109.4,3103.0,100.3798,100.3798,100.2514,100.3523,3103.0
2016-08-02 14:20:00,109.42,109.53,109.41,109.46,3730.0,100.3706,100.4715,100.3615,100.4073,3730.0
2016-08-02 14:30:00,109.46,109.46,109.38,109.39,2704.0,100.4073,100.4073,100.3339,100.3431,2704.0
2016-08-02 14:40:00,109.31,109.47,109.31,109.43,11983.0,100.2697,100.4165,100.2697,100.3798,11983.0
2016-08-02 14:50:00,109.42,109.43,109.27,109.38,5362.0,100.3706,100.3798,100.233,100.3339,5362.0
2016-08-02 15:00:00,109.38,109.43,109.34,109.35,3500.0,100.3339,100.3798,100.2972,100.3064,3500.0
2016-08-02 15:10:00,109.36,109.36,109.29,109.35,2050.0,100.3156,100.3156,100.2514,100.3064,2050.0
2016-08-02 15:20:00,109.33,109.44,109.33,109.35,3570.0,100.2881,100.389,100.2881,100.3064,3570.0
2016-08-02 15:30:00,109.39,109.46,109.37,109.46,4100.0,100.3431,100.4073,100.3248,100.4073,4100.0
2016-08-02 15:40:00,109.48,109.52,109.32,109.45,8319.0,100.4257,100.4624,100.2789,100.3982,8319.0
2016-08-02 15:50:00,109.43,109.5,109.32,109.37,12527.0,100.3798,100.444,100.2789,100.3248,12527.0
2016-08-03 09:30:00,107.95,108.21,107.89,108.2,39930.0,99.0222,99.2607,98.9672,99.2515,39930.0
2016-08-03 09:40:00,108.24,108.4,108.19,108.24,15382.0,99.2882,99.435,99.2424,99.2882,15382.0
2016-08-03 09:50:00,108.23,108.46,108.23,108.38,14678.0,99.279,99.49,99.279,99.4166,14678.0
2016-08-03 10:00:00,108.41,108.61,108.39,108.6,3018.0,99.4442,99.6276,99.4258,99.6184,3018.0
2016-08-03 10:10:00,108.56,108.75,108.56,108.69,12381.0,99.5818,99.756,99.5818,99.701,12381.0
2016-08-03 10:20:00,108.7,108.7,108.61,108.65,800.0,99.7102,99.7102,99.6276,99.6643,800.0
2016-08-03 10:30:00,108.62,108.69,108.49,108.65,3332.0,99.6368,99.701,99.5175,99.6643,3332.0
2016-08-03 10:40:00,108.63,108.7,108.51,108.58,4150.0,99.646,99.7102,99.5359,99.6001,4150.0
2016-08-03 10:50:00,108.57,108.62,108.53,108.55,2106.0,99.5909,99.6368,99.5542,99.5726,2106.0
2016-08-03 11:00:00,108.54,108.65,108.5,108.54,3746.0,99.5634,99.6643,99.5267,99.5634,3746.0
2016-08-03 11:10:00,108.51,108.66,108.5,108.66,1700.0,99.5359,99.6735,99.5267,99.6735,1700.0
2016-08-03 11:20:00,108.62,108.74,108.57,108.64,5057.0,99.6368,99.7469,99.5909,99.6551,5057.0
2016-08-03 11:30:00,108.61,108.68,108.55,108.55,1619.0,99.6276,99.6918,99.5726,99.5726,1619.0
2016-08-03 11:40:00,108.57,108.61,108.51,108.51,1500.0,99.5909,99.6276,99.5359,99.5359,1500.0
2016-08-03 11:50:00,108.54,108.6,108.54,108.6,1400.0,99.5634,99.6184,99.5634,99.6184,1400.0
2016-08-03 12:00:00,108.58,108.6,108.57,108.57,956.0,99.6001,99.6184,99.5909,99.5909,956.0
2016-08-03 12:10:00,108.59,108.6,108.59,108.6,500.0,99.6093,99.6184,99.6093,99.6184,500.0
2016-08-03 12:20:00,108.51,108.56,108.51,108.55,400.0,99.5359,99.5818,99.5359,99.5726,400.0
2016-08-03 12:30:00,108.48,108.57,108.47,108.53,1600.0,99.5084,99.5909,99.4992,99.5542,1600.0
2016-08-03 12:40:00,108.55,108.6,108.55,108.56,800.0,99.5726,99.6184,99.5726,99.5818,800.0
2016-08-03 12:50:00,108.57,108.57,108.52,108.52,1300.0,99.5909,99.5909,99.5451,99.5451,1300.0
2016-08-03 13:00:00,108.55,108.61,108.55,108.61,700.0,99.5726,99.6276,99.5726,99.6276,700.0
2016-08-03 13:10:00,108.56,108.62,108.56,108.62,1400.0,99.5818,99.6368,99.5818,99.6368,1400.0
2016-08-03 13:20:00,108.59,108.64,108.59,108.59,700.0,99.6093,99.6551,99.6093,99.6093,700.0
2016-08-03 13:30:00,108.57,108.62,108.46,108.51,9319.0,99.5909,99.6368,99.49,99.5359,9319.0
2016-08-03 13:40:00,108.51,108.51,108.41,108.47,3000.0,99.5359,99.5359,99.4442,99.4992,3000.0
2016-08-03 13:50:00,108.45,108.45,108.31,108.39,3800.0,99.4809,99.4809,99.3524,99.4258,3800.0
2016-08-03 14:00:00,108.35,108.38,108.31,108.34,4688.0,99.3891,99.4166,99.3524,99.38,4688.0
2016-08-03 14:10:00,108.34,108.36,108.27,108.3,8691.0,99.38,99.3983,99.3157,99.3433,8691.0
2016-08-03 14:20:00,108.31,108.33,108.24,108.24,7105.0,99.3524,99.3708,99.2882,99.2882,7105.0
2016-08-03 14:30:00,108.25,108.31,108.24,108.25,3151.0,99.2974,99.3524,99.2882,99.2974,3151.0
2016-08-03 14:40:00,108.23,108.3,108.23,108.25,1390.0,99.279,99.3433,99.279,99.2974,1390.0
2016-08-03 14:50:00,108.28,108.34,108.28,108.3,5583.0,99.3249,99.38,99.3249,99.3433,5583.0
2016-08-03 15:00:00,108.3,108.33,108.27,108.31,7672.0,99.3433,99.3708,99.3157,99.3524,7672.0
2016-08-03 15:10:00,108.31,108.44,108.28,108.41,7442.0,99.3524,99.4717,99.3249,99.4442,7442.0
2016-08-03 15:20:00,108.41,108.48,108.32,108.32,10062.0,99.4442,99.5084,99.3616,99.3616,10062.0
2016-08-03 15:30:00,108.32,108.4,108.29,108.34,19353.0,99.3616,99.435,99.3341,99.38,19353.0
2016-08-03 15:40:00,108.34,108.35,108.23,108.28,19238.0,99.38,99.3891,99.279,99.3249,19238.0
2016-08-03 15:50:00,108.31,108.46,108.28,108.45,33874.0,99.3524,99.49,99.3249,99.4809,33874.0
2016-08-04 09:30:00,109.7,109.94,109.54,109.82,39970.0,100.6275,100.8476,100.4807,100.7376,39970.0
2016-08-04 09:40:00,109.9,109.93,109.74,109.86,15935.0,100.8109,100.8385,100.6642,100.7742,15935.0
2016-08-04 09:50:00,109.89,110.06,109.8,109.81,15334.0,100.8018,100.9577,100.7192,100.7284,15334.0
2016-08-04 10:00:00,109.78,109.95,109.71,109.8,13459.0,100.7009,100.8568,100.6366,100.7192,13459.0
2016-08-04 10:10:00,109.81,109.82,109.69,109.78,18533.0,100.7284,100.7376,100.6183,100.7009,18533.0
2016-08-04 10:20:00,109.79,109.87,109.73,109.87,4813.0,100.71,100.7834,100.655,100.7834,4813.0
2016-08-04 10:30:00,109.85,110.03,109.85,110.0,5141.0,100.7651,100.9302,100.7651,100.9027,5141.0
2016-08-04 10:40:00,110.02,110.13,109.97,109.99,2322.0,100.921,101.0219,100.8751,100.8935,2322.0
2016-08-04 10:50:00,110.05,110.14,110.01,110.12,4155.0,100.9485,101.0311,100.9118,101.0127,4155.0
2016-08-04 11:00:00,110.17,110.17,110.08,110.1,7339.0,101.0586,101.0586,100.976,100.9944,7339.0
2016-08-04 11:10:00,110.11,110.15,110.06,110.12,3949.0,101.0036,101.0403,100.9577,101.0127,3949.0
2016-08-04 11:20:00,110.15,110.15,109.92,109.97,10096.0,101.0403,101.0403,100.8293,100.8751,10096.0
2016-08-04 11:30:00,110.02,110.08,110.02,110.07,1611.0,100.921,100.976,100.921,100.9669,1611.0
2016-08-04 11:40:00,110.06,110.06,110.05,110.05,200.0,100.9577,100.9577,100.9485,100.9485,200.0
2016-08-04 11:50:00,110.07,110.09,110.06,110.08,800.0,100.9669,100.9852,100.9577,100.976,800.0
2016-08-04 12:00:00,110.12,110.23,110.09,110.18,2176.0,101.0127,101.1136,100.9852,101.0678,2176.0
2016-08-04 12:10:00,110.15,110.16,110.04,110.06,1562.0,101.0403,101.0494,100.9394,100.9577,1562.0
2016-08-04 12:20:00,110.0,110.13,110.0,110.12,1386.0,100.9027,101.0219,100.9027,101.0127,1386.0
2016-08-04 12:30:00,110.1,110.14,110.03,110.03,3166.0,100.9944,101.0311,100.9302,100.9302,3166.0
2016-08-04 12:40:00,110.03,110.08,110.02,110.08,3550.0,100.9302,100.976,100.921,100.976,3550.0
2016-08-04 12:50:00,110.09,110.11,110.02,110.03,1700.0,100.9852,101.0036,100.921,100.9302,1700.0
2016-08-04 13:00:00,110.05,110.05,109.99,110.01,700.0,100.9485,100.9485,100.8935,100.9118,700.0
2016-08-04 13:10:00,109.91,109.93,109.85,109.9,1300.0,100.8201,100.8385,100.7651,100.8109,1300.0
2016-08-04 13:20:00,109.91,109.95,109.87,109.87,1400.0,100.8201,100.8568,100.7834,100.7834,1400.0
2016-08-04 13:30:00,109.94,109.98,109.91,109.95,1870.0,100.8476,100.8843,100.8201,100.8568,1870.0
2016-08-04 13:40:00,109.92,109.99,109.92,109.98,4482.0,100.8293,100.8935,100.8293,100.8843,4482.0
2016-08-04 13:50:00,110.02,110.08,109.98,110.05,1444.0,100.921,100.976,100.8843,100.9485,1444.0
2016-08-04 14:00:00,110.03,110.1,110.03,110.1,1125.0,100.9302,100.9944,100.9302,100.9944,1125.0
2016-08-04 14:10:00,110.08,110.08,109.98,109.98,712.0,100.976,100.976,100.8843,100.8843,712.0
2016-08-04 14:20:00,109.97,110.05,109.95,110.05,3634.0,100.8751,100.9485,100.8568,100.9485,3634.0
2016-08-04 14:30:00,110.04,110.12,110.04,110.06,1327.0,100.9394,101.0127,100.9394,100.9577,1327.0
2016-08-04 14:40:00,110.04,110.13,110.02,110.1,2891.0,100.9394,101.0219,100.921,100.9944,2891.0
2016-08-04 14:50:00,110.14,110.14,110.08,110.09,1000.0,101.0311,101.0311,100.976,100.9852,1000.0
2016-08-04 15:00:00,110.08,110.1,110.01,110.09,4300.0,100.976,100.9944,100.9118,100.9852,4300.0
2016-08-04 15:10:00,110.1,110.12,110.07,110.09,3191.0,100.9944,101.0127,100.9669,100.9852,3191.0
2016-08-04 15:20:00,110.07,110.08,110.01,110.05,4512.0,100.9669,100.976,100.9118,100.9485,4512.0
2016-08-04 15:30:00,110.05,110.17,110.04,110.16,10258.0,100.9485,101.0586,100.9394,101.0494,10258.0
2016-08-04 15:40:00,110.18,110.18,110.07,110.1,10182.0,101.0678,101.0678,100.9669,100.9944,10182.0
2016-08-04 15:50:00,110.08,110.09,109.96,110.03,12567.0,100.976,100.9852,100.866,100.9302,12567.0
2016-08-05 09:30:00,109.95,110.23,109.86,110.13,12092.0,100.8568,101.1136,100.7742,101.0219,12092.0
2016-08-05 09:40:00,110.18,110.25,110.08,110.25,7572.0,101.0678,101.132,100.976,101.132,7572.0
2016-08-05 09:50:00,110.28,110.42,110.21,110.29,3095.0,101.1595,101.2879,101.0953,101.1687,3095.0
2016-08-05 10:00:00,110.27,110.36,110.19,110.26,6275.0,101.1503,101.2329,101.077,101.1412,6275.0
2016-08-05 10:10:00,110.26,110.33,110.05,110.05,6198.0,101.1412,101.2054,100.9485,100.9485,6198.0
2016-08-05 10:20:00,110.08,110.1,110.03,110.1,5351.0,100.976,100.9944,100.9302,100.9944,5351.0
2016-08-05 10:30:00,110.11,110.24,110.04,110.19,2800.0,101.0036,101.1228,100.9394,101.077,2800.0
2016-08-05 10:40:00,110.15,110.3,110.15,110.26,2533.0,101.0403,101.1779,101.0403,101.1412,2533.0
2016-08-05 10:50:00,110.27,110.44,110.27,110.44,1300.0,101.1503,101.3063,101.1503,101.3063,1300.0
2016-08-05 11:00:00,110.41,110.66,110.41,110.53,8514.0,101.2788,101.5081,101.2788,101.3888,8514.0
2016-08-05 11:10:00,110.55,110.59,110.43,110.48,11285.0,101.4072,101.4439,101.2971,101.343,11285.0
2016-08-05 11:20:00,110.5,110.5,110.39,110.43,11040.0,101.3613,101.3613,101.2604,101.2971,11040.0
2016-08-05 11:30:00,110.46,110.49,109.4,109.78,135267.0,101.3246,101.3521,100.3523,100.7009,135267.0
2016-08-05 11:40:00,109.79,109.87,109.6,109.86,19816.0,100.71,100.7834,100.5357,100.7742,19816.0
2016-08-05 11:50:00,109.78,109.83,109.46,109.47,15493.0,100.7009,100.7467,100.4073,100.4165,15493.0
2016-08-05 12:00:00,109.59,109.61,109.59,109.59,1700.0,100.5266,100.5449,100.5266,100.5266,1700.0
2016-08-05 12:10:00,109.59,109.65,109.59,109.65,800.0,100.5266,100.5816,100.5266,100.5816,800.0
2016-08-05 12:20:00,109.65,109.65,109.54,109.54,7057.0,100.5816,100.5816,100.4807,100.4807,7057.0
2016-08-05 12:30:00,109.53,109.58,109.53,109.57,1987.0,100.4715,100.5174,100.4715,100.5082,1987.0
2016-08-05 12:40:00,109.57,109.63,109.57,109.62,2297.0,100.5082,100.5633,100.5082,100.5541,2297.0
2016-08-05 12:50:00,109.61,109.64,109.59,109.62,1712.0,100.5449,100.5724,100.5266,100.5541,1712.0
2016-08-05 13:00:00,109.63,109.65,109.6,109.65,2104.0,100.5633,100.5816,100.5357,100.5816,2104.0
2016-08-05 13:10:00,109.67,109.76,109.67,109.76,2869.0,100.6,100.6825,100.6,100.6825,2869.0
2016-08-05 13:20:00,109.79,109.8,109.7,109.74,2900.0,100.71,100.7192,100.6275,100.6642,2900.0
2016-08-05 13:30:00,109.74,109.76,109.67,109.72,3694.0,100.6642,100.6825,100.6,100.6458,3694.0
2016-08-05 13:40:00,109.71,109.71,109.56,109.59,9050.0,100.6366,100.6366,100.4991,100.5266,9050.0
2016-08-05 13:50:00,109.62,109.69,109.6,109.66,1263.0,100.5541,100.6183,100.5357,100.5908,1263.0
2016-08-05 14:00:00,109.68,109.68,109.59,109.64,4889.0,100.6091,100.6091,100.5266,100.5724,4889.0
2016-08-05 14:10:00,109.66,109.68,109.62,109.64,53800.0,100.5908,100.6091,100.5541,100.5724,53800.0
2016-08-05 14:20:00,109.64,109.67,109.56,109.56,6068.0,100.5724,100.6,100.4991,100.4991,6068.0
2016-08-05 14:30:00,109.56,109.61,109.56,109.6,6347.0,100.4991,100.5449,100.4991,100.5357,6347.0
2016-08-05 14:40:00,109.59,109.59,109.51,109.51,4413.0,100.5266,100.5266,100.4532,100.4532,4413.0
2016-08-05 14:50:00,109.53,109.58,109.5,109.5,2276.0,100.4715,100.5174,100.444,100.444,2276.0
2016-08-05 15:00:00,109.55,109.58,109.49,109.58,3537.0,100.4899,100.5174,100.4348,100.5174,3537.0
2016-08-05 15:10:00,109.57,109.59,109.52,109.52,3100.0,100.5082,100.5266,100.4624,100.4624,3100.0
2016-08-05 15:20:00,109.47,109.55,109.47,109.55,2286.0,100.4165,100.4899,100.4165,100.4899,2286.0
2016-08-05 15:30:00,109.53,109.53,109.47,109.48,8900.0,100.4715,100.4715,100.4165,100.4257,8900.0
2016-08-05 15:40:00,109.48,109.53,109.44,109.5,13879.0,100.4257,100.4715,100.389,100.444,13879.0
2016-08-05 15:50:00,109.52,109.61,109.51,109.6,22759.0,100.4624,100.5449,100.4532,100.5357,22759.0
2016-08-08 09:30:00,109.25,109.29,109.11,109.12,18553.0,100.2147,100.2514,100.0863,100.0954,18553.0
2016-08-08 09:40:00,109.13,109.25,109.08,109.14,10486.0,100.1046,100.2147,100.0588,100.1138,10486.0
2016-08-08 09:50:00,109.16,109.21,109.05,109.13,9829.0,100.1321,100.178,100.0312,100.1046,9829.0
2016-08-08 10:00:00,109.19,109.27,109.11,109.15,3608.0,100.1597,100.233,100.0863,100.123,3608.0
2016-08-08 10:10:00,109.11,109.14,109.07,109.13,2409.0,100.0863,100.1138,100.0496,100.1046,2409.0
2016-08-08 10:20:00,109.11,109.11,109.04,109.09,7100.0,100.0863,100.0863,100.0221,100.0679,7100.0
2016-08-08 10:30:00,109.13,109.19,109.06,109.13,10130.0,100.1046,100.1597,100.0404,100.1046,10130.0
2016-08-08 10:40:00,109.15,109.17,109.08,109.11,2200.0,100.123,100.1413,100.0588,100.0863,2200.0
2016-08-08 10:50:00,109.09,109.13,109.08,109.09,4144.0,100.0679,100.1046,100.0588,100.0679,4144.0
2016-08-08 11:00:00,109.1,109.18,109.1,109.18,3223.0,100.0771,100.1505,100.0771,100.1505,3223.0
2016-08-08 11:10:00,109.17,109.33,109.06,109.32,3673.0,100.1413,100.2881,100.0404,100.2789,3673.0
2016-08-08 11:20:00,109.37,109.54,109.37,109.51,6464.0,100.3248,100.4807,100.3248,100.4532,6464.0
2016-08-08 11:30:00,109.47,109.56,109.37,109.39,6038.0,100.4165,100.4991,100.3248,100.3431,6038.0
2016-08-08 11:40:00,109.4,109.45,109.33,109.35,2600.0,100.3523,100.3982,100.2881,100.3064,2600.0
2016-08-08 11:50:00,109.37,109.39,109.3,109.32,938.0,100.3248,100.3431,100.2606,100.2789,938.0
2016-08-08 12:00:00,109.35,109.39,109.32,109.36,6627.0,100.3064,100.3431,100.2789,100.3156,6627.0
2016-08-08 12:10:00,109.35,109.35,109.23,109.28,12900.0,100.3064,100.3064,100.1963,100.2422,12900.0
2016-08-08 12:20:00,109.27,109.31,109.25,109.31,955.0,100.233,100.2697,100.2147,100.2697,955.0
2016-08-08 12:30:00,109.3,109.33,109.28,109.28,3436.0,100.2606,100.2881,100.2422,100.2422,3436.0
2016-08-08 12:40:00,109.27,109.27,109.23,109.24,2403.0,100.233,100.233,100.1963,100.2055,2403.0
2016-08-08 12:50:00,109.27,109.28,109.23,109.26,2914.0,100.233,100.2422,100.1963,100.2239,2914.0
2016-08-08 13:00:00,109.23,109.24,109.21,109.22,1643.0,100.1963,100.2055,100.178,100.1872,1643.0
2016-08-08 13:10:00,109.24,109.27,109.24,109.27,1700.0,100.2055,100.233,100.2055,100.233,1700.0
2016-08-08 13:20:00,109.27,109.3,109.26,109.29,950.0,100.233,100.2606,100.2239,100.2514,950.0
2016-08-08 13:30:00,109.3,109.31,109.26,109.3,2200.0,100.2606,100.2697,100.2239,100.2606,2200.0
2016-08-08 13:40:00,109.32,109.41,109.31,109.36,3442.0,100.2789,100.3615,100.2697,100.3156,3442.0
2016-08-08 13:50:00,109.36,109.36,109.26,109.3,13039.0,100.3156,100.3156,100.2239,100.2606,13039.0
2016-08-08 14:00:00,109.3,109.39,109.29,109.33,5469.0,100.2606,100.3431,100.2514,100.2881,5469.0
2016-08-08 14:10:00,109.36,109.38,109.23,109.24,4018.0,100.3156,100.3339,100.1963,100.2055,4018.0
2016-08-08 14:20:00,109.23,109.27,109.13,109.16,3733.0,100.1963,100.233,100.1046,100.1321,3733.0
2016-08-08 14:30:00,109.18,109.19,109.15,109.15,3090.0,100.1505,100.1597,100.123,100.123,3090.0
2016-08-08 14:40:00,109.17,109.25,109.17,109.25,1960.0,100.1413,100.2147,100.1413,100.2147,1960.0
2016-08-08 14:50:00,109.24,109.26,109.19,109.19,3601.0,100.2055,100.2239,100.1597,100.1597,3601.0
2016-08-08 15:00:00,109.17,109.19,109.14,109.17,5462.0,100.1413,100.1597,100.1138,100.1413,5462.0
2016-08-08 15:10:00,109.21,109.21,109.17,109.19,2659.0,100.178,100.178,100.1413,100.1597,2659.0
2016-08-08 15:20:00,109.18,109.19,109.17,109.17,2241.0,100.1505,100.1597,100.1413,100.1413,2241.0
2016-08-08 15:30:00,109.16,109.25,109.16,109.23,7144.0,100.1321,100.2147,100.1321,100.1963,7144.0
2016-08-08 15:40:00,109.25,109.25,109.24,109.24,14285.0,100.2147,100.2147,100.2055,100.2055,14285.0
2016-08-08 15:50:00,109.25,109.27,109.05,109.22,98130.0,100.2147,100.233,100.0312,100.1872,98130.0
2016-08-09 09:30:00,109.46,109.94,109.46,109.91,22072.0,100.4073,100.8476,100.4073,100.8201,22072.0
2016-08-09 09:40:00,109.89,109.93,109.76,109.93,17075.0,100.8018,100.8385,100.6825,100.8385,17075.0
2016-08-09 09:50:00,109.89,109.89,109.78,109.82,1865.0,100.8018,100.8018,100.7009,100.7376,1865.0
2016-08-09 10:00:00,109.83,109.88,109.79,109.88,1839.0,100.7467,100.7926,100.71,100.7926,1839.0
2016-08-09 10:10:00,109.92,109.92,109.84,109.84,4865.0,100.8293,100.8293,100.7559,100.7559,4865.0
2016-08-09 10:20:00,109.88,109.9,109.82,109.83,5667.0,100.7926,100.8109,100.7376,100.7467,5667.0
2016-08-09 10:30:00,109.82,109.9,109.82,109.85,3100.0,100.7376,100.8109,100.7376,100.7651,3100.0
2016-08-09 10:40:00,109.85,109.96,109.85,109.96,6220.0,100.7651,100.866,100.7651,100.866,6220.0
2016-08-09 10:50:00,109.9,110.05,109.9,109.94,5186.0,100.8109,100.9485,100.8109,100.8476,5186.0
2016-08-09 11:00:00,109.98,110.05,109.94,109.96,5318.0,100.8843,100.9485,100.8476,100.866,5318.0
2016-08-09 11:10:00,109.99,110.11,109.99,110.07,6238.0,100.8935,101.0036,100.8935,100.9669,6238.0
2016-08-09 11:20:00,110.06,110.09,110.01,110.01,8160.0,100.9577,100.9852,100.9118,100.9118,8160.0
2016-08-09 11:30:00,110.07,110.07,110.01,110.01,1800.0,100.9669,100.9669,100.9118,100.9118,1800.0
2016-08-09 11:40:00,109.82,109.84,109.78,109.84,605.0,100.7376,100.7559,100.7009,100.7559,605.0
2016-08-09 11:50:00,109.81,109.86,109.78,109.78,1160.0,100.7284,100.7742,100.7009,100.7009,1160.0
2016-08-09 12:00:00,109.8,109.87,109.79,109.87,300.0,100.7192,100.7834,100.71,100.7834,300.0
2016-08-09 12:10:00,109.87,109.87,109.87,109.87,0.0,100.7834,100.7834,100.7834,100.7834,0.0
2016-08-09 12:20:00,109.88,109.88,109.67,109.68,300.0,100.7926,100.7926,100.6,100.6091,300.0
2016-08-09 12:30:00,109.68,109.68,109.55,109.55,1412.0,100.6091,100.6091,100.4899,100.4899,1412.0
2016-08-09 12:40:00,109.64,109.65,109.62,109.65,600.0,100.5724,100.5816,100.5541,100.5816,600.0
2016-08-09 12:50:00,109.63,109.65,109.63,109.65,600.0,100.5633,100.5816,100.5633,100.5816,600.0
2016-08-09 13:00:00,109.65,109.66,109.63,109.65,1200.0,100.5816,100.5908,100.5633,100.5816,1200.0
2016-08-09 13:10:00,109.62,109.7,109.62,109.67,1621.0,100.5541,100.6275,100.5541,100.6,1621.0
2016-08-09 13:20:00,109.69,109.76,109.69,109.72,2604.0,100.6183,100.6825,100.6183,100.6458,2604.0
2016-08-09 13:30:00,109.7,109.72,109.65,109.67,3204.0,100.6275,100.6458,100.5816,100.6,3204.0
2016-08-09 13:40:00,109.65,109.66,109.62,109.65,2300.0,100.5816,100.5908,100.5541,100.5816,2300.0
2016-08-09 13:50:00,109.67,109.73,109.62,109.73,3295.0,100.6,100.655,100.5541,100.655,3295.0
2016-08-09 14:00:00,109.72,109.76,109.65,109.67,4617.0,100.6458,100.6825,100.5816,100.6,4617.0
2016-08-09 14:10:00,109.69,109.75,109.69,109.75,800.0,100.6183,100.6733,100.6183,100.6733,800.0
2016-08-09 14:20:00,109.76,109.76,109.7,109.74,1973.0,100.6825,100.6825,100.6275,100.6642,1973.0
2016-08-09 14:30:00,109.65,109.7,109.65,109.7,2240.0,100.5816,100.6275,100.5816,100.6275,2240.0
2016-08-09 14:40:00,109.79,109.79,109.75,109.75,740.0,100.71,100.71,100.6733,100.6733,740.0
2016-08-09 14:50:00,109.85,109.86,109.84,109.86,1110.0,100.7651,100.7742,100.7559,100.7742,1110.0
2016-08-09 15:00:00,109.83,109.88,109.8,109.86,1214.0,100.7467,100.7926,100.7192,100.7742,1214.0
2016-08-09 15:10:00,109.88,109.91,109.85,109.88,1032.0,100.7926,100.8201,100.7651,100.7926,1032.0
2016-08-09 15:20:00,109.86,109.88,109.84,109.85,4171.0,100.7742,100.7926,100.7559,100.7651,4171.0
2016-08-09 15:30:00,109.87,109.94,109.83,109.9,6884.0,100.7834,100.8476,100.7467,100.8109,6884.0
2016-08-09 15:40:00,109.89,109.91,109.82,109.91,6261.0,100.8018,100.8201,100.7376,100.8201,6261.0
2016-08-09 15:50:00,109.91,109.94,109.83,109.85,8334.0,100.8201,100.8476,100.7467,100.7651,8334.0
2016-08-10 09:30:00,110.31,110.4,110.01,110.05,29977.0,101.187,101.2696,100.9118,100.9485,29977.0
2016-08-10 09:40:00,110.1,110.14,109.97,110.03,15240.0,100.9944,101.0311,100.8751,100.9302,15240.0
2016-08-10 09:50:00,109.97,110.07,109.88,109.89,15290.0,100.8751,100.9669,100.7926,100.8018,15290.0
2016-08-10 10:00:00,109.86,109.87,109.67,109.68,30950.0,100.7742,100.7834,100.6,100.6091,30950.0
2016-08-10 10:10:00,109.69,109.72,109.56,109.62,17158.0,100.6183,100.6458,100.4991,100.5541,17158.0
2016-08-10 10:20:00,109.63,109.66,109.51,109.59,11102.0,100.5633,100.5908,100.4532,100.5266,11102.0
2016-08-10 10:30:00,109.59,109.64,109.44,109.59,20804.0,100.5266,100.5724,100.389,100.5266,20804.0
2016-08-10 10:40:00,109.57,109.61,109.56,109.58,1500.0,100.5082,100.5449,100.4991,100.5174,1500.0
2016-08-10 10:50:00,109.56,109.62,109.51,109.58,3669.0,100.4991,100.5541,100.4532,100.5174,3669.0
2016-08-10 11:00:00,109.59,109.64,109.34,109.37,12455.0,100.5266,100.5724,100.2972,100.3248,12455.0
2016-08-10 11:10:00,109.35,109.44,109.3,109.34,10253.0,100.3064,100.389,100.2606,100.2972,10253.0
2016-08-10 11:20:00,109.32,109.5,109.21,109.4,9667.0,100.2789,100.444,100.178,100.3523,9667.0
2016-08-10 11:30:00,109.33,109.4,109.23,109.38,32543.0,100.2881,100.3523,100.1963,100.3339,32543.0
2016-08-10 11:40:00,109.38,109.39,109.35,109.36,4500.0,100.3339,100.3431,100.3064,100.3156,4500.0
2016-08-10 11:50:00,109.36,109.4,109.29,109.33,10824.0,100.3156,100.3523,100.2514,100.2881,10824.0
2016-08-10 12:00:00,109.32,109.5,109.31,109.47,14307.0,100.2789,100.444,100.2697,100.4165,14307.0
2016-08-10 12:10:00,109.48,109.5,109.45,109.5,5133.0,100.4257,100.444,100.3982,100.444,5133.0
2016-08-10 12:20:00,109.52,109.59,109.52,109.56,5139.0,100.4624,100.5266,100.4624,100.4991,5139.0
2016-08-10 12:30:00,109.54,109.63,109.52,109.61,2450.0,100.4807,100.5633,100.4624,100.5449,2450.0
2016-08-10 12:40:00,109.65,109.73,109.63,109.67,5302.0,100.5816,100.655,100.5633,100.6,5302.0
2016-08-10 12:50:00,109.66,109.68,109.6,109.6,8610.0,100.5908,100.6091,100.5357,100.5357,8610.0
2016-08-10 13:00:00,109.57,109.58,109.46,109.51,4271.0,100.5082,100.5174,100.4073,100.4532,4271.0
2016-08-10 13:10:00,109.54,109.56,109.45,109.49,2460.0,100.4807,100.4991,100.3982,100.4348,2460.0
2016-08-10 13:20:00,109.5,109.53,109.37,109.53,2200.0,100.444,100.4715,100.3248,100.4715,2200.0
2016-08-10 13:30:00,109.52,109.56,109.45,109.53,2600.0,100.4624,100.4991,100.3982,100.4715,2600.0
2016-08-10 13:40:00,109.53,109.61,109.5,109.51,4011.0,100.4715,100.5449,100.444,100.4532,4011.0
2016-08-10 13:50:00,109.52,109.53,109.37,109.37,4742.0,100.4624,100.4715,100.3248,100.3248,4742.0
2016-08-10 14:00:00,109.44,109.53,109.43,109.48,4700.0,100.389,100.4715,100.3798,100.4257,4700.0
2016-08-10 14:10:00,109.48,109.52,109.44,109.45,2385.0,100.4257,100.4624,100.389,100.3982,2385.0
2016-08-10 14:20:00,109.44,109.51,109.42,109.45,2970.0,100.389,100.4532,100.3706,100.3982,2970.0
2016-08-10 14:30:00,109.45,109.49,109.45,109.49,2300.0,100.3982,100.4348,100.3982,100.4348,2300.0
2016-08-10 14:40:00,109.51,109.51,109.42,109.48,2000.0,100.4532,100.4532,100.3706,100.4257,2000.0
2016-08-10 14:50:00,109.47,109.56,109.47,109.56,2197.0,100.4165,100.4991,100.4165,100.4991,2197.0
2016-08-10 15:00:00,109.53,109.55,109.45,109.54,2540.0,100.4715,100.4899,100.3982,100.4807,2540.0
2016-08-10 15:10:00,109.57,109.63,109.55,109.63,3884.0,100.5082,100.5633,100.4899,100.5633,3884.0
2016-08-10 15:20:00,109.62,109.64,109.53,109.56,6740.0,100.5541,100.5724,100.4715,100.4991,6740.0
2016-08-10 15:30:00,109.57,109.59,109.53,109.54,3000.0,100.5082,100.5266,100.4715,100.4807,3000.0
2016-08-10 15:40:00,109.52,109.54,109.46,109.48,15345.0,100.4624,100.4807,100.4073,100.4257,15345.0
2016-08-10 15:50:00,109.47,109.52,109.35,109.52,32058.0,100.4165,100.4624,100.3064,100.4624,32058.0
2016-08-11 09:30:00,110.66,110.69,110.34,110.44,34968.0,101.5081,101.5356,101.2145,101.3063,34968.0
2016-08-11 09:40:00,110.44,110.5,110.31,110.43,12093.0,101.3063,101.3613,101.187,101.2971,12093.0
2016-08-11 09:50:00,110.47,110.5,110.37,110.37,14329.0,101.3338,101.3613,101.2421,101.2421,14329.0
2016-08-11 10:00:00,110.26,110.43,110.26,110.34,8421.0,101.1412,101.2971,101.1412,101.2145,8421.0
2016-08-11 10:10:00,110.4,110.43,110.31,110.39,9051.0,101.2696,101.2971,101.187,101.2604,9051.0
2016-08-11 10:20:00,110.35,110.44,110.33,110.42,3612.0,101.2237,101.3063,101.2054,101.2879,3612.0
2016-08-11 10:30:00,110.39,110.56,110.39,110.53,52105.0,101.2604,101.4164,101.2604,101.3888,52105.0
2016-08-11 10:40:00,110.58,110.64,110.54,110.64,5411.0,101.4347,101.4897,101.398,101.4897,5411.0
2016-08-11 10:50:00,110.6,110.71,110.6,110.66,5124.0,101.453,101.5539,101.453,101.5081,5124.0
2016-08-11 11:00:00,110.68,110.73,110.6,110.6,5400.0,101.5264,101.5723,101.453,101.453,5400.0
2016-08-11 11:10:00,110.58,110.6,110.42,110.49,7671.0,101.4347,101.453,101.2879,101.3521,7671.0
2016-08-11 11:20:00,110.5,110.59,110.48,110.57,23796.0,101.3613,101.4439,101.343,101.4255,23796.0
2016-08-11 11:30:00,110.55,110.71,110.49,110.66,7400.0,101.4072,101.5539,101.3521,101.5081,7400.0
2016-08-11 11:40:00,110.64,110.71,110.58,110.58,8400.0,101.4897,101.5539,101.4347,101.4347,8400.0
2016-08-11 11:50:00,110.58,110.61,110.45,110.45,8274.0,101.4347,101.4622,101.3154,101.3154,8274.0
2016-08-11 12:00:00,110.44,110.47,110.41,110.42,2800.0,101.3063,101.3338,101.2788,101.2879,2800.0
2016-08-11 12:10:00,110.41,110.41,110.33,110.34,1000.0,101.2788,101.2788,101.2054,101.2145,1000.0
2016-08-11 12:20:00,110.3,110.31,110.12,110.12,2700.0,101.1779,101.187,101.0127,101.0127,2700.0
2016-08-11 12:30:00,110.2,110.25,110.19,110.25,3500.0,101.0861,101.132,101.077,101.132,3500.0
2016-08-11 12:40:00,110.28,110.39,110.28,110.37,1100.0,101.1595,101.2604,101.1595,101.2421,1100.0
2016-08-11 12:50:00,110.37,110.45,110.37,110.44,2100.0,101.2421,101.3154,101.2421,101.3063,2100.0
2016-08-11 13:00:00,110.44,110.74,110.44,110.73,11663.0,101.3063,101.5815,101.3063,101.5723,11663.0
2016-08-11 13:10:00,110.72,110.75,110.65,110.7,12100.0,101.5631,101.5906,101.4989,101.5448,12100.0
2016-08-11 13:20:00,110.7,110.77,110.68,110.77,5122.0,101.5448,101.609,101.5264,101.609,5122.0
2016-08-11 13:30:00,110.75,110.77,110.65,110.7,11810.0,101.5906,101.609,101.4989,101.5448,11810.0
2016-08-11 13:40:00,110.74,110.79,110.69,110.79,4550.0,101.5815,101.6273,101.5356,101.6273,4550.0
2016-08-11 13:50:00,110.78,110.9,110.76,110.81,15565.0,101.6182,101.7282,101.5998,101.6457,15565.0
2016-08-11 14:00:00,110.84,110.89,110.77,110.84,5421.0,101.6732,101.7191,101.609,101.6732,5421.0
2016-08-11 14:10:00,110.84,110.99,110.84,110.92,15886.0,101.6732,101.8108,101.6732,101.7466,15886.0
2016-08-11 14:20:00,110.92,111.04,110.9,111.0,9655.0,101.7466,101.8567,101.7282,101.82,9655.0
2016-08-11 14:30:00,110.97,111.03,110.93,111.0,5963.0,101.7924,101.8475,101.7558,101.82,5963.0
2016-08-11 14:40:00,111.03,111.04,110.92,110.92,8704.0,101.8475,101.8567,101.7466,101.7466,8704.0
2016-08-11 14:50:00,110.94,110.96,110.74,110.76,9045.0,101.7649,101.7833,101.5815,101.5998,9045.0
2016-08-11 15:00:00,110.79,110.87,110.79,110.86,7939.0,101.6273,101.7007,101.6273,101.6915,7939.0
2016-08-11 15:10:00,110.9,110.91,110.83,110.84,9276.0,101.7282,101.7374,101.664,101.6732,9276.0
2016-08-11 15:20:00,110.86,110.91,110.81,110.83,7051.0,101.6915,101.7374,101.6457,101.664,7051.0
2016-08-11 15:30:00,110.8,110.9,110.79,110.9,10777.0,101.6365,101.7282,101.6273,101.7282,10777.0
2016-08-11 15:40:00,110.9,110.96,110.85,110.93,11351.0,101.7282,101.7833,101.6824,101.7558,11351.0
2016-08-11 15:50:00,110.89,110.92,110.67,110.7,30173.0,101.7191,101.7466,101.5173,101.5448,30173.0
2016-08-12 09:30:00,110.94,111.13,110.8,110.82,18046.0,101.7649,101.9392,101.6365,101.6548,18046.0
2016-08-12 09:40:00,110.82,110.99,110.72,110.74,15217.0,101.6548,101.8108,101.5631,101.5815,15217.0
2016-08-12 09:50:00,110.69,110.71,110.59,110.6,9425.0,101.5356,101.5539,101.4439,101.453,9425.0
2016-08-12 10:00:00,110.55,110.67,110.53,110.56,6400.0,101.4072,101.5173,101.3888,101.4164,6400.0
2016-08-12 10:10:00,110.58,110.62,110.53,110.57,5694.0,101.4347,101.4714,101.3888,101.4255,5694.0
2016-08-12 10:20:00,110.55,110.66,110.49,110.61,9535.0,101.4072,101.5081,101.3521,101.4622,9535.0
2016-08-12 10:30:00,110.58,110.76,110.58,110.76,16030.0,101.4347,101.5998,101.4347,101.5998,16030.0
2016-08-12 10:40:00,110.74,110.78,110.67,110.72,11931.0,101.5815,101.6182,101.5173,101.5631,11931.0
2016-08-12 10:50:00,110.73,110.82,110.67,110.67,28568.0,101.5723,101.6548,101.5173,101.5173,28568.0
2016-08-12 11:00:00,110.69,110.86,110.69,110.84,15101.0,101.5356,101.6915,101.5356,101.6732,15101.0
2016-08-12 11:10:00,110.83,110.86,110.69,110.75,16344.0,101.664,101.6915,101.5356,101.5906,16344.0
2016-08-12 11:20:00,110.72,110.78,110.58,110.72,15989.0,101.5631,101.6182,101.4347,101.5631,15989.0
2016-08-12 11:30:00,110.74,110.82,110.64,110.8,9400.0,101.5815,101.6548,101.4897,101.6365,9400.0
2016-08-12 11:40:00,110.67,110.67,110.5,110.55,4900.0,101.5173,101.5173,101.3613,101.4072,4900.0
2016-08-12 11:50:00,110.54,110.55,110.33,110.33,6450.0,101.398,101.4072,101.2054,101.2054,6450.0
2016-08-12 12:00:00,110.34,110.41,110.27,110.35,5203.0,101.2145,101.2788,101.1503,101.2237,5203.0
2016-08-12 12:10:00,110.39,110.39,110.23,110.24,4750.0,101.2604,101.2604,101.1136,101.1228,4750.0
2016-08-12 12:20:00,110.24,110.33,110.24,110.3,3398.0,101.1228,101.2054,101.1228,101.1779,3398.0
2016-08-12 12:30:00,110.29,110.3,110.22,110.25,3300.0,101.1687,101.1779,101.1045,101.132,3300.0
2016-08-12 12:40:00,110.25,110.34,110.25,110.27,3700.0,101.132,101.2145,101.132,101.1503,3700.0
2016-08-12 12:50:00,110.26,110.26,110.18,110.18,3795.0,101.1412,101.1412,101.0678,101.0678,3795.0
2016-08-12 13:00:00,110.17,110.22,110.1,110.12,5357.0,101.0586,101.1045,100.9944,101.0127,5357.0
2016-08-12 13:10:00,110.12,110.2,110.09,110.1,4360.0,101.0127,101.0861,100.9852,100.9944,4360.0
2016-08-12 13:20:00,110.13,110.15,110.05,110.15,4300.0,101.0219,101.0403,100.9485,101.0403,4300.0
2016-08-12 13:30:00,110.13,110.15,110.09,110.1,4000.0,101.0219,101.0403,100.9852,100.9944,4000.0
2016-08-12 13:40:00,110.12,110.16,110.12,110.15,3700.0,101.0127,101.0494,101.0127,101.0403,3700.0
2016-08-12 13:50:00,110.15,110.15,110.03,110.03,2800.0,101.0403,101.0403,100.9302,100.9302,2800.0
2016-08-12 14:00:00,109.99,110.1,109.99,110.07,3400.0,100.8935,100.9944,100.8935,100.9669,3400.0
2016-08-12 14:10:00,110.07,110.14,110.05,110.09,5177.0,100.9669,101.0311,100.9485,100.9852,5177.0
2016-08-12 14:20:00,110.09,110.17,110.09,110.16,4282.0,100.9852,101.0586,100.9852,101.0494,4282.0
2016-08-12 14:30:00,110.16,110.16,110.11,110.13,6028.0,101.0494,101.0494,101.0036,101.0219,6028.0
2016-08-12 14:40:00,110.12,110.24,110.1,110.2,4224.0,101.0127,101.1228,100.9944,101.0861,4224.0
2016-08-12 14:50:00,110.2,110.21,110.11,110.16,5268.0,101.0861,101.0953,101.0036,101.0494,5268.0
2016-08-12 15:00:00,110.19,110.2,110.1,110.15,3075.0,101.077,101.0861,100.9944,101.0403,3075.0
2016-08-12 15:10:00,110.14,110.18,110.1,110.13,4845.0,101.0311,101.0678,100.9944,101.0219,4845.0
2016-08-12 15:20:00,110.11,110.14,110.07,110.13,4900.0,101.0036,101.0311,100.9669,101.0219,4900.0
2016-08-12 15:30:00,110.13,110.31,110.13,110.31,4759.0,101.0219,101.187,101.0219,101.187,4759.0
2016-08-12 15:40:00,110.28,110.3,110.19,110.2,3630.0,101.1595,101.1779,101.077,101.0861,3630.0
2016-08-12 15:50:00,110.19,110.31,110.17,110.26,18134.0,101.077,101.187,101.0586,101.1412,18134.0
2016-08-15 09:30:00,111.28,111.34,111.15,111.32,34384.0,102.0768,102.1318,101.9576,102.1135,34384.0
2016-08-15 09:40:00,111.32,111.58,111.25,111.57,10629.0,102.1135,102.352,102.0493,102.3428,10629.0
2016-08-15 09:50:00,111.55,111.55,111.23,111.24,7620.0,102.3245,102.3245,102.0309,102.0401,7620.0
2016-08-15 10:00:00,111.32,111.44,111.32,111.33,2711.0,102.1135,102.2236,102.1135,102.1227,2711.0
2016-08-15 10:10:00,111.35,111.41,111.29,111.36,3281.0,102.141,102.1961,102.086,102.1502,3281.0
2016-08-15 10:20:00,111.45,111.53,111.44,111.47,1301.0,102.2327,102.3061,102.2236,102.2511,1301.0
2016-08-15 10:30:00,111.43,111.48,111.39,111.43,3409.0,102.2144,102.2603,102.1777,102.2144,3409.0
2016-08-15 10:40:00,111.38,111.43,111.32,111.33,2320.0,102.1685,102.2144,102.1135,102.1227,2320.0
2016-08-15 10:50:00,111.35,111.45,111.3,111.41,4139.0,102.141,102.2327,102.0952,102.1961,4139.0
2016-08-15 11:00:00,111.43,111.45,111.28,111.3,3825.0,102.2144,102.2327,102.0768,102.0952,3825.0
2016-08-15 11:10:00,111.29,111.38,111.27,111.29,6513.0,102.086,102.1685,102.0676,102.086,6513.0
2016-08-15 11:20:00,111.33,111.4,111.29,111.34,4051.0,102.1227,102.1869,102.086,102.1318,4051.0
2016-08-15 11:30:00,111.3,111.3,111.19,111.21,900.0,102.0952,102.0952,101.9942,102.0126,900.0
2016-08-15 11:40:00,111.12,111.12,111.05,111.05,200.0,101.93,101.93,101.8658,101.8658,200.0
2016-08-15 11:50:00,111.03,111.05,110.98,111.05,1000.0,101.8475,101.8658,101.8016,101.8658,1000.0
2016-08-15 12:00:00,111.02,111.06,111.01,111.04,2200.0,101.8383,101.875,101.8291,101.8567,2200.0
2016-08-15 12:10:00,111.02,111.1,111.0,111.1,2000.0,101.8383,101.9117,101.82,101.9117,2000.0
2016-08-15 12:20:00,111.15,111.16,111.13,111.13,500.0,101.9576,101.9667,101.9392,101.9392,500.0
2016-08-15 12:30:00,111.19,111.3,111.17,111.3,1675.0,101.9942,102.0952,101.9759,102.0952,1675.0
2016-08-15 12:40:00,111.3,111.3,111.21,111.21,400.0,102.0952,102.0952,102.0126,102.0126,400.0
2016-08-15 12:50:00,111.21,111.21,111.1,111.1,610.0,102.0126,102.0126,101.9117,101.9117,610.0
2016-08-15 13:00:00,111.14,111.14,111.06,111.06,488.0,101.9484,101.9484,101.875,101.875,488.0
2016-08-15 13:10:00,111.12,111.13,111.12,111.13,300.0,101.93,101.9392,101.93,101.9392,300.0
2016-08-15 13:20:00,111.12,111.12,111.09,111.09,700.0,101.93,101.93,101.9025,101.9025,700.0
2016-08-15 13:30:00,111.11,111.13,111.1,111.13,600.0,101.9209,101.9392,101.9117,101.9392,600.0
2016-08-15 13:40:00,111.1,111.18,111.07,111.13,700.0,101.9117,101.9851,101.8842,101.9392,700.0
2016-08-15 13:50:00,111.16,111.16,111.09,111.12,1000.0,101.9667,101.9667,101.9025,101.93,1000.0
2016-08-15 14:00:00,111.12,111.18,111.12,111.18,800.0,101.93,101.9851,101.93,101.9851,800.0
2016-08-15 14:10:00,111.13,111.16,111.08,111.12,1974.0,101.9392,101.9667,101.8933,101.93,1974.0
2016-08-15 14:20:00,111.14,111.14,111.03,111.04,6415.0,101.9484,101.9484,101.8475,101.8567,6415.0
2016-08-15 14:30:00,111.05,111.11,110.99,111.11,2700.0,101.8658,101.9209,101.8108,101.9209,2700.0
2016-08-15 14:40:00,111.13,111.15,111.02,111.09,7803.0,101.9392,101.9576,101.8383,101.9025,7803.0
2016-08-15 14:50:00,111.13,111.13,111.07,111.09,10198.0,101.9392,101.9392,101.8842,101.9025,10198.0
2016-08-15 15:00:00,111.08,111.12,111.01,111.06,4000.0,101.8933,101.93,101.8291,101.875,4000.0
2016-08-15 15:10:00,111.06,111.14,111.0,111.07,3070.0,101.875,101.9484,101.82,101.8842,3070.0
2016-08-15 15:20:00,111.03,111.05,110.87,110.93,5842.0,101.8475,101.8658,101.7007,101.7558,5842.0
2016-08-15 15:30:00,110.95,111.05,110.95,110.99,5700.0,101.7741,101.8658,101.7741,101.8108,5700.0
2016-08-15 15:40:00,111.0,111.08,111.0,111.05,4300.0,101.82,101.8933,101.82,101.8658,4300.0
2016-08-15 15:50:00,111.0,111.03,110.79,110.84,62426.0,101.82,101.8475,101.6273,101.6732,62426.0
2016-08-16 09:30:00,110.83,110.94,110.61,110.64,17463.0,101.664,101.7649,101.4622,101.4897,17463.0
2016-08-16 09:40:00,110.65,110.73,110.58,110.72,10450.0,101.4989,101.5723,101.4347,101.5631,10450.0
2016-08-16 09:50:00,110.71,110.72,110.64,110.68,8552.0,101.5539,101.5631,101.4897,101.5264,8552.0
2016-08-16 10:00:00,110.65,110.83,110.58,110.77,13348.0,101.4989,101.664,101.4347,101.609,13348.0
2016-08-16 10:10:00,110.78,110.84,110.73,110.76,7942.0,101.6182,101.6732,101.5723,101.5998,7942.0
2016-08-16 10:20:00,110.76,110.76,110.48,110.5,5601.0,101.5998,101.5998,101.343,101.3613,5601.0
2016-08-16 10:30:00,110.55,110.69,110.55,110.63,3800.0,101.4072,101.5356,101.4072,101.4806,3800.0
2016-08-16 10:40:00,110.76,110.76,110.64,110.69,2714.0,101.5998,101.5998,101.4897,101.5356,2714.0
2016-08-16 10:50:00,110.69,110.69,110.52,110.53,2999.0,101.5356,101.5356,101.3797,101.3888,2999.0
2016-08-16 11:00:00,110.51,110.69,110.51,110.65,3150.0,101.3705,101.5356,101.3705,101.4989,3150.0
2016-08-16 11:10:00,110.61,110.82,110.56,110.8,9150.0,101.4622,101.6548,101.4164,101.6365,9150.0
2016-08-16 11:20:00,110.82,110.88,110.66,110.72,4879.0,101.6548,101.7099,101.5081,101.5631,4879.0
2016-08-16 11:30:00,110.74,110.74,110.42,110.57,6200.0,101.5815,101.5815,101.2879,101.4255,6200.0
2016-08-16 11:40:00,110.61,110.66,110.56,110.66,1100.0,101.4622,101.5081,101.4164,101.5081,1100.0
2016-08-16 11:50:00,110.64,110.74,110.63,110.74,1764.0,101.4897,101.5815,101.4806,101.5815,1764.0
2016-08-16 12:00:00,110.72,110.74,110.63,110.7,1000.0,101.5631,101.5815,101.4806,101.5448,1000.0
2016-08-16 12:10:00,110.68,110.69,110.65,110.65,1000.0,101.5264,101.5356,101.4989,101.4989,1000.0
2016-08-16 12:20:00,110.64,110.66,110.61,110.61,1200.0,101.4897,101.5081,101.4622,101.4622,1200.0
2016-08-16 12:30:00,110.59,110.66,110.59,110.66,600.0,101.4439,101.5081,101.4439,101.5081,600.0
2016-08-16 12:40:00,110.66,110.75,110.66,110.74,2100.0,101.5081,101.5906,101.5081,101.5815,2100.0
2016-08-16 12:50:00,110.68,110.73,110.68,110.73,800.0,101.5264,101.5723,101.5264,101.5723,800.0
2016-08-16 13:00:00,110.72,110.75,110.72,110.72,1200.0,101.5631,101.5906,101.5631,101.5631,1200.0
2016-08-16 13:10:00,110.74,110.74,110.63,110.63,1080.0,101.5815,101.5815,101.4806,101.4806,1080.0
2016-08-16 13:20:00,110.66,110.66,110.59,110.6,485.0,101.5081,101.5081,101.4439,101.453,485.0
2016-08-16 13:30:00,110.6,110.71,110.59,110.7,2900.0,101.453,101.5539,101.4439,101.5448,2900.0
2016-08-16 13:40:00,110.69,110.73,110.68,110.73,3083.0,101.5356,101.5723,101.5264,101.5723,3083.0
2016-08-16 13:50:00,110.74,110.76,110.65,110.68,5200.0,101.5815,101.5998,101.4989,101.5264,5200.0
2016-08-16 14:00:00,110.73,110.74,110.7,110.71,800.0,101.5723,101.5815,101.5448,101.5539,800.0
2016-08-16 14:10:00,110.72,110.72,110.63,110.64,2100.0,101.5631,101.5631,101.4806,101.4897,2100.0
2016-08-16 14:20:00,110.64,110.66,110.63,110.66,1900.0,101.4897,101.5081,101.4806,101.5081,1900.0
2016-08-16 14:30:00,110.64,110.66,110.63,110.66,400.0,101.4897,101.5081,101.4806,101.5081,400.0
2016-08-16 14:40:00,110.65,110.66,107.89,109.98,314530.0,101.4989,101.5081,98.9672,100.8843,314530.0
2016-08-16 14:50:00,109.99,109.99,109.0,109.45,83871.0,100.8935,100.8935,99.9854,100.3982,83871.0
2016-08-16 15:00:00,109.45,109.5,109.01,109.09,69773.0,100.3982,100.444,99.9945,100.0679,69773.0
2016-08-16 15:10:00,109.09,109.12,108.71,108.77,64634.0,100.0679,100.0954,99.7194,99.7744,64634.0
2016-08-16 15:20:00,108.82,108.84,108.31,108.44,110507.0,99.8203,99.8386,99.3524,99.4717,110507.0
2016-08-16 15:30:00,108.46,108.53,107.01,107.78,263403.0,99.49,99.5542,98.1599,98.8663,263403.0
2016-08-16 15:40:00,107.81,108.18,107.68,108.06,81325.0,98.8938,99.2332,98.7745,99.1231,81325.0
2016-08-16 15:50:00,108.06,108.1,107.69,107.98,138083.0,99.1231,99.1598,98.7837,99.0497,138083.0
2016-08-17 09:30:00,105.31,105.34,104.77,105.0,200151.0,96.6005,96.6281,96.1052,96.3162,200151.0
2016-08-17 09:40:00,105.02,105.38,104.96,105.29,175255.0,96.3345,96.6648,96.2795,96.5822,175255.0
2016-08-17 09:50:00,105.29,105.39,105.08,105.08,89712.0,96.5822,96.6739,96.3896,96.3896,89712.0
2016-08-17 10:00:00,105.07,105.21,104.98,105.15,59984.0,96.3804,96.5088,96.2978,96.4538,59984.0
2016-08-17 10:10:00,105.15,105.29,105.04,105.12,49698.0,96.4538,96.5822,96.3529,96.4263,49698.0
2016-08-17 10:20:00,105.13,105.22,105.02,105.15,27682.0,96.4354,96.518,96.3345,96.4538,27682.0
2016-08-17 10:30:00,105.17,105.23,104.98,105.06,44653.0,96.4721,96.5272,96.2978,96.3712,44653.0
2016-08-17 10:40:00,105.06,105.22,104.93,105.04,46430.0,96.3712,96.518,96.252,96.3529,46430.0
2016-08-17 10:50:00,105.04,105.06,104.87,104.91,31609.0,96.3529,96.3712,96.1969,96.2336,31609.0
2016-08-17 11:00:00,104.91,105.03,104.85,105.03,30082.0,96.2336,96.3437,96.1786,96.3437,30082.0
2016-08-17 11:10:00,105.03,105.32,104.99,105.25,72931.0,96.3437,96.6097,96.307,96.5455,72931.0
2016-08-17 11:20:00,105.25,105.3,104.9,104.99,55495.0,96.5455,96.5914,96.2245,96.307,55495.0
2016-08-17 11:30:00,105.0,105.04,104.73,104.82,17159.0,96.3162,96.3529,96.0685,96.1511,17159.0
2016-08-17 11:40:00,104.79,105.03,104.79,105.03,13691.0,96.1235,96.3437,96.1235,96.3437,13691.0
2016-08-17 11:50:00,105.08,105.15,105.0,105.08,11466.0,96.3896,96.4538,96.3162,96.3896,11466.0
2016-08-17 12:00:00,105.06,105.13,104.99,105.05,21000.0,96.3712,96.4354,96.307,96.362,21000.0
2016-08-17 12:10:00,105.05,105.11,104.95,104.97,31527.0,96.362,96.4171,96.2703,96.2887,31527.0
2016-08-17 12:20:00,104.99,105.0,104.94,104.99,26243.0,96.307,96.3162,96.2611,96.307,26243.0
2016-08-17 12:30:00,104.99,105.01,104.89,104.95,34035.0,96.307,96.3254,96.2153,96.2703,34035.0
2016-08-17 12:40:00,104.98,105.05,104.91,105.03,29701.0,96.2978,96.362,96.2336,96.3437,29701.0
2016-08-17 12:50:00,105.03,105.05,104.95,105.04,30458.0,96.3437,96.362,96.2703,96.3529,30458.0
2016-08-17 13:00:00,105.04,105.05,104.89,105.05,43364.0,96.3529,96.362,96.2153,96.362,43364.0
2016-08-17 13:10:00,105.04,105.18,105.02,105.06,8284.0,96.3529,96.4813,96.3345,96.3712,8284.0
2016-08-17 13:20:00,105.08,105.13,105.0,105.08,9350.0,96.3896,96.4354,96.3162,96.3896,9350.0
2016-08-17 13:30:00,105.1,105.38,104.97,105.38,42127.0,96.4079,96.6648,96.2887,96.6648,42127.0
2016-08-17 13:40:00,105.41,105.49,105.2,105.25,40810.0,96.6923,96.7657,96.4996,96.5455,40810.0
2016-08-17 13:50:00,105.27,105.35,105.24,105.31,16944.0,96.5639,96.6372,96.5363,96.6005,16944.0
2016-08-17 14:00:00,105.29,105.46,105.17,105.46,67026.0,96.5822,96.7381,96.4721,96.7381,67026.0
2016-08-17 14:10:00,105.42,105.79,105.34,105.67,83604.0,96.7014,97.0408,96.6281,96.9308,83604.0
2016-08-17 14:20:00,105.71,105.74,105.51,105.51,21080.0,96.9675,96.995,96.784,96.784,21080.0
2016-08-17 14:30:00,105.48,105.49,105.35,105.45,18453.0,96.7565,96.7657,96.6372,96.729,18453.0
2016-08-17 14:40:00,105.47,105.47,105.4,105.45,19567.0,96.7473,96.7473,96.6831,96.729,19567.0
2016-08-17 14:50:00,105.45,105.46,105.33,105.4,17370.0,96.729,96.7381,96.6189,96.6831,17370.0
2016-08-17 15:00:00,105.4,105.44,105.24,105.33,42333.0,96.6831,96.7198,96.5363,96.6189,42333.0
2016-08-17 15:10:00,105.33,105.39,105.18,105.31,39450.0,96.6189,96.6739,96.4813,96.6005,39450.0
2016-08-17 15:20:00,105.32,105.39,105.3,105.35,52090.0,96.6097,96.6739,96.5914,96.6372,52090.0
2016-08-17 15:30:00,105.36,105.45,105.35,105.4,33876.0,96.6464,96.729,96.6372,96.6831,33876.0
2016-08-17 15:40:00,105.4,105.45,105.37,105.4,54902.0,96.6831,96.729,96.6556,96.6831,54902.0
2016-08-17 15:50:00,105.41,105.53,105.39,105.45,85833.0,96.6923,96.8023,96.6739,96.729,85833.0
2016-08-18 09:30:00,106.12,106.37,106.04,106.34,43142.0,97.3436,97.5729,97.2702,97.5454,43142.0
2016-08-18 09:40:00,106.34,106.34,106.22,106.31,17388.0,97.5454,97.5454,97.4353,97.5178,17388.0
2016-08-18 09:50:00,106.31,106.43,106.25,106.4,18547.0,97.5178,97.6279,97.4628,97.6004,18547.0
2016-08-18 10:00:00,106.33,106.51,106.32,106.45,27544.0,97.5362,97.7013,97.527,97.6463,27544.0
2016-08-18 10:10:00,106.41,106.41,106.32,106.39,9999.0,97.6096,97.6096,97.527,97.5912,9999.0
2016-08-18 10:20:00,106.4,106.47,106.4,106.44,30819.0,97.6004,97.6646,97.6004,97.6371,30819.0
2016-08-18 10:30:00,106.43,106.44,106.36,106.42,4950.0,97.6279,97.6371,97.5637,97.6187,4950.0
2016-08-18 10:40:00,106.41,106.43,106.35,106.41,9906.0,97.6096,97.6279,97.5545,97.6096,9906.0
2016-08-18 10:50:00,106.4,106.45,106.36,106.4,8227.0,97.6004,97.6463,97.5637,97.6004,8227.0
2016-08-18 11:00:00,106.39,106.52,106.37,106.41,9517.0,97.5912,97.7105,97.5729,97.6096,9517.0
2016-08-18 11:10:00,106.4,106.49,106.37,106.38,11659.0,97.6004,97.683,97.5729,97.582,11659.0
2016-08-18 11:20:00,106.39,106.43,106.36,106.42,11315.0,97.5912,97.6279,97.5637,97.6187,11315.0
2016-08-18 11:30:00,106.4,106.4,106.29,106.29,10800.0,97.6004,97.6004,97.4995,97.4995,10800.0
2016-08-18 11:40:00,106.29,106.29,106.08,106.16,5450.0,97.4995,97.4995,97.3069,97.3802,5450.0
2016-08-18 11:50:00,106.16,106.19,106.12,106.12,1600.0,97.3802,97.4078,97.3436,97.3436,1600.0
2016-08-18 12:00:00,106.12,106.12,105.94,105.99,3600.0,97.3436,97.3436,97.1784,97.2243,3600.0
2016-08-18 12:10:00,105.98,106.01,105.96,105.99,3400.0,97.2151,97.2426,97.1968,97.2243,3400.0
2016-08-18 12:20:00,105.96,105.96,105.8,105.8,3945.0,97.1968,97.1968,97.05,97.05,3945.0
2016-08-18 12:30:00,105.78,105.8,105.72,105.78,3859.0,97.0317,97.05,96.9766,97.0317,3859.0
2016-08-18 12:40:00,105.76,105.85,105.74,105.8,4166.0,97.0133,97.0959,96.995,97.05,4166.0
2016-08-18 12:50:00,105.76,105.81,105.74,105.74,2300.0,97.0133,97.0592,96.995,96.995,2300.0
2016-08-18 13:00:00,105.72,105.79,105.72,105.79,6766.0,96.9766,97.0408,96.9766,97.0408,6766.0
2016-08-18 13:10:00,105.78,105.84,105.78,105.8,7267.0,97.0317,97.0867,97.0317,97.05,7267.0
2016-08-18 13:20:00,105.79,105.8,105.76,105.8,4317.0,97.0408,97.05,97.0133,97.05,4317.0
2016-08-18 13:30:00,105.78,105.81,105.77,105.81,6018.0,97.0317,97.0592,97.0225,97.0592,6018.0
2016-08-18 13:40:00,105.81,105.84,105.78,105.83,6400.0,97.0592,97.0867,97.0317,97.0775,6400.0
2016-08-18 13:50:00,105.83,105.87,105.82,105.85,6838.0,97.0775,97.1142,97.0684,97.0959,6838.0
2016-08-18 14:00:00,105.84,105.93,105.84,105.93,9621.0,97.0867,97.1693,97.0867,97.1693,9621.0
2016-08-18 14:10:00,105.93,105.97,105.88,105.93,4850.0,97.1693,97.206,97.1234,97.1693,4850.0
2016-08-18 14:20:00,105.92,105.96,105.91,105.96,3620.0,97.1601,97.1968,97.1509,97.1968,3620.0
2016-08-18 14:30:00,105.95,105.95,105.88,105.91,4802.0,97.1876,97.1876,97.1234,97.1509,4802.0
2016-08-18 14:40:00,105.9,105.95,105.89,105.95,3692.0,97.1417,97.1876,97.1326,97.1876,3692.0
2016-08-18 14:50:00,105.96,105.96,105.88,105.92,6522.0,97.1968,97.1968,97.1234,97.1601,6522.0
2016-08-18 15:00:00,105.92,105.99,105.89,105.99,4686.0,97.1601,97.2243,97.1326,97.2243,4686.0
2016-08-18 15:10:00,105.98,106.04,105.98,106.04,8363.0,97.2151,97.2702,97.2151,97.2702,8363.0
2016-08-18 15:20:00,106.04,106.09,106.02,106.05,8978.0,97.2702,97.316,97.2518,97.2793,8978.0
2016-08-18 15:30:00,106.06,106.08,105.96,105.99,11525.0,97.2885,97.3069,97.1968,97.2243,11525.0
2016-08-18 15:40:00,106.0,106.03,105.96,105.98,16954.0,97.2335,97.261,97.1968,97.2151,16954.0
2016-08-18 15:50:00,105.98,106.09,105.96,106.04,50185.0,97.2151,97.316,97.1968,97.2702,50185.0
2016-08-19 09:30:00,106.8,106.86,106.58,106.61,60459.0,97.9673,98.0224,97.7655,97.793,60459.0
2016-08-19 09:40:00,106.6,106.6,106.31,106.35,39879.0,97.7839,97.7839,97.5178,97.5545,39879.0
2016-08-19 09:50:00,106.33,106.63,106.27,106.56,22131.0,97.5362,97.8114,97.4811,97.7472,22131.0
2016-08-19 10:00:00,106.53,106.77,106.48,106.77,14652.0,97.7196,97.9398,97.6738,97.9398,14652.0
2016-08-19 10:10:00,106.77,106.77,106.6,106.63,8476.0,97.9398,97.9398,97.7839,97.8114,8476.0
2016-08-19 10:20:00,106.65,106.73,106.58,106.72,15340.0,97.8297,97.9031,97.7655,97.8939,15340.0
2016-08-19 10:30:00,106.73,106.88,106.64,106.68,5716.0,97.9031,98.0407,97.8205,97.8572,5716.0
2016-08-19 10:40:00,106.67,106.84,106.63,106.63,4349.0,97.8481,98.004,97.8114,97.8114,4349.0
2016-08-19 10:50:00,106.66,106.68,106.55,106.68,8672.0,97.8389,97.8572,97.738,97.8572,8672.0
2016-08-19 11:00:00,106.7,106.82,106.67,106.67,21371.0,97.8756,97.9857,97.8481,97.8481,21371.0
2016-08-19 11:10:00,106.71,106.87,106.65,106.78,34848.0,97.8848,98.0315,97.8297,97.949,34848.0
2016-08-19 11:20:00,106.81,106.94,106.77,106.81,34949.0,97.9765,98.0957,97.9398,97.9765,34949.0
2016-08-19 11:30:00,106.82,106.97,106.8,106.89,4300.0,97.9857,98.1233,97.9673,98.0499,4300.0
2016-08-19 11:40:00,106.9,106.9,106.84,106.89,1800.0,98.059,98.059,98.004,98.0499,1800.0
2016-08-19 11:50:00,106.93,106.96,106.84,106.84,1300.0,98.0866,98.1141,98.004,98.004,1300.0
2016-08-19 12:00:00,106.88,106.92,106.86,106.88,3858.0,98.0407,98.0774,98.0224,98.0407,3858.0
2016-08-19 12:10:00,106.9,106.9,106.83,106.86,6200.0,98.059,98.059,97.9948,98.0224,6200.0
2016-08-19 12:20:00,106.79,106.84,106.77,106.8,1300.0,97.9581,98.004,97.9398,97.9673,1300.0
2016-08-19 12:30:00,106.77,106.79,106.68,106.68,500.0,97.9398,97.9581,97.8572,97.8572,500.0
2016-08-19 12:40:00,106.65,106.67,106.62,106.64,900.0,97.8297,97.8481,97.8022,97.8205,900.0
2016-08-19 12:50:00,106.66,106.67,106.53,106.61,5495.0,97.8389,97.8481,97.7196,97.793,5495.0
2016-08-19 13:00:00,106.6,106.61,106.5,106.5,4482.0,97.7839,97.793,97.6921,97.6921,4482.0
2016-08-19 13:10:00,106.5,106.61,106.42,106.6,11966.0,97.6921,97.793,97.6187,97.7839,11966.0
2016-08-19 13:20:00,106.6,106.68,106.58,106.62,9303.0,97.7839,97.8572,97.7655,97.8022,9303.0
2016-08-19 13:30:00,106.66,106.69,106.64,106.69,8063.0,97.8389,97.8664,97.8205,97.8664,8063.0
2016-08-19 13:40:00,106.7,106.74,106.64,106.66,7975.0,97.8756,97.9123,97.8205,97.8389,7975.0
2016-08-19 13:50:00,106.64,106.67,106.61,106.67,3300.0,97.8205,97.8481,97.793,97.8481,3300.0
2016-08-19 14:00:00,106.67,106.73,106.65,106.66,2406.0,97.8481,97.9031,97.8297,97.8389,2406.0
2016-08-19 14:10:00,106.64,106.68,106.61,106.64,3097.0,97.8205,97.8572,97.793,97.8205,3097.0
2016-08-19 14:20:00,106.63,106.67,106.59,106.62,3697.0,97.8114,97.8481,97.7747,97.8022,3697.0
2016-08-19 14:30:00,106.68,106.69,106.63,106.67,11248.0,97.8572,97.8664,97.8114,97.8481,11248.0
2016-08-19 14:40:00,106.67,106.72,106.67,106.7,5226.0,97.8481,97.8939,97.8481,97.8756,5226.0
2016-08-19 14:50:00,106.7,106.77,106.7,106.75,8577.0,97.8756,97.9398,97.8756,97.9214,8577.0
2016-08-19 15:00:00,106.76,106.88,106.73,106.85,5100.0,97.9306,98.0407,97.9031,98.0132,5100.0
2016-08-19 15:10:00,106.84,106.91,106.82,106.84,3694.0,98.004,98.0682,97.9857,98.004,3694.0
2016-08-19 15:20:00,106.85,106.86,106.82,106.85,2710.0,98.0132,98.0224,97.9857,98.0132,2710.0
2016-08-19 15:30:00,106.88,106.88,106.76,106.78,8860.0,98.0407,98.0407,97.9306,97.949,8860.0
2016-08-19 15:40:00,106.8,106.82,106.72,106.72,17491.0,97.9673,97.9857,97.8939,97.8939,17491.0
2016-08-19 15:50:00,106.75,106.78,106.66,106.74,28988.0,97.9214,97.949,97.8389,97.9123,28988.0
2016-08-22 09:30:00,106.98,106.98,106.68,106.91,27935.0,98.1324,98.1324,97.8572,98.0682,27935.0
2016-08-22 09:40:00,106.91,106.91,106.78,106.86,16743.0,98.0682,98.0682,97.949,98.0224,16743.0
2016-08-22 09:50:00,106.82,107.02,106.77,107.02,12541.0,97.9857,98.1691,97.9398,98.1691,12541.0
2016-08-22 10:00:00,107.02,107.05,106.93,106.99,13197.0,98.1691,98.1966,98.0866,98.1416,13197.0
2016-08-22 10:10:00,106.97,107.13,106.92,107.1,7700.0,98.1233,98.27,98.0774,98.2425,7700.0
2016-08-22 10:20:00,107.1,107.25,107.05,107.22,11503.0,98.2425,98.3801,98.1966,98.3526,11503.0
2016-08-22 10:30:00,107.23,107.26,107.17,107.18,4007.0,98.3618,98.3893,98.3067,98.3159,4007.0
2016-08-22 10:40:00,107.16,107.18,107.03,107.06,7160.0,98.2975,98.3159,98.1783,98.2058,7160.0
2016-08-22 10:50:00,107.05,107.1,107.02,107.02,8698.0,98.1966,98.2425,98.1691,98.1691,8698.0
2016-08-22 11:00:00,107.05,107.09,106.95,107.0,7137.0,98.1966,98.2333,98.1049,98.1508,7137.0
2016-08-22 11:10:00,107.0,107.0,106.86,106.86,14246.0,98.1508,98.1508,98.0224,98.0224,14246.0
2016-08-22 11:20:00,106.9,106.94,106.71,106.77,21021.0,98.059,98.0957,97.8848,97.9398,21021.0
2016-08-22 11:30:00,106.72,106.82,106.68,106.72,34835.0,97.8939,97.9857,97.8572,97.8939,34835.0
2016-08-22 11:40:00,106.7,106.7,106.6,106.68,2200.0,97.8756,97.8756,97.7839,97.8572,2200.0
2016-08-22 11:50:00,106.66,106.75,106.66,106.75,1397.0,97.8389,97.9214,97.8389,97.9214,1397.0
2016-08-22 12:00:00,106.74,106.82,106.74,106.82,1621.0,97.9123,97.9857,97.9123,97.9857,1621.0
2016-08-22 12:10:00,106.85,106.87,106.8,106.83,5000.0,98.0132,98.0315,97.9673,97.9948,5000.0
2016-08-22 12:20:00,106.85,107.14,106.84,107.07,4725.0,98.0132,98.2792,98.004,98.215,4725.0
2016-08-22 12:30:00,107.06,107.1,107.01,107.01,2000.0,98.2058,98.2425,98.1599,98.1599,2000.0
2016-08-22 12:40:00,107.01,107.04,106.94,107.01,2750.0,98.1599,98.1875,98.0957,98.1599,2750.0
2016-08-22 12:50:00,107.0,107.0,106.93,107.0,2207.0,98.1508,98.1508,98.0866,98.1508,2207.0
2016-08-22 13:00:00,107.01,107.03,106.94,106.96,1955.0,98.1599,98.1783,98.0957,98.1141,1955.0
2016-08-22 13:10:00,106.95,106.98,106.92,106.96,2600.0,98.1049,98.1324,98.0774,98.1141,2600.0
2016-08-22 13:20:00,106.97,106.98,106.78,106.86,4873.0,98.1233,98.1324,97.949,98.0224,4873.0
2016-08-22 13:30:00,106.85,106.86,106.8,106.81,2684.0,98.0132,98.0224,97.9673,97.9765,2684.0
2016-08-22 13:40:00,106.85,107.01,106.85,107.01,5878.0,98.0132,98.1599,98.0132,98.1599,5878.0
2016-08-22 13:50:00,106.98,107.03,106.96,106.99,40475.0,98.1324,98.1783,98.1141,98.1416,40475.0
2016-08-22 14:00:00,106.98,106.99,106.92,106.95,4105.0,98.1324,98.1416,98.0774,98.1049,4105.0
2016-08-22 14:10:00,106.92,106.94,106.89,106.91,3390.0,98.0774,98.0957,98.0499,98.0682,3390.0
2016-08-22 14:20:00,106.93,107.06,106.91,106.94,2338.0,98.0866,98.2058,98.0682,98.0957,2338.0
2016-08-22 14:30:00,106.9,107.03,106.9,107.03,1500.0,98.059,98.1783,98.059,98.1783,1500.0
2016-08-22 14:40:00,107.01,107.13,107.0,107.13,5069.0,98.1599,98.27,98.1508,98.27,5069.0
2016-08-22 14:50:00,107.12,107.13,107.07,107.11,2011.0,98.2608,98.27,98.215,98.2517,2011.0
2016-08-22 15:00:00,107.08,107.16,107.08,107.13,4426.0,98.2242,98.2975,98.2242,98.27,4426.0
2016-08-22 15:10:00,107.13,107.2,107.13,107.17,4172.0,98.27,98.3342,98.27,98.3067,4172.0
2016-08-22 15:20:00,107.19,107.32,107.18,107.31,16416.0,98.3251,98.4443,98.3159,98.4351,16416.0
2016-08-22 15:30:00,107.3,107.35,107.24,107.24,42513.0,98.426,98.4718,98.3709,98.3709,42513.0
2016-08-22 15:40:00,107.22,107.28,107.2,107.22,11569.0,98.3526,98.4076,98.3342,98.3526,11569.0
2016-08-22 15:50:00,107.24,107.24,107.13,107.17,51871.0,98.3709,98.3709,98.27,98.3067,51871.0
2016-08-23 09:30:00,108.62,109.0,108.59,108.91,54162.0,99.6368,99.9854,99.6093,99.9028,54162.0
2016-08-23 09:40:00,108.91,108.96,108.75,108.84,23095.0,99.9028,99.9487,99.756,99.8386,23095.0
2016-08-23 09:50:00,108.83,109.03,108.81,108.94,6246.0,99.8294,100.0129,99.8111,99.9303,6246.0
2016-08-23 10:00:00,108.96,109.09,108.94,108.95,35053.0,99.9487,100.0679,99.9303,99.9395,35053.0
2016-08-23 10:10:00,108.95,109.14,108.89,109.03,32706.0,99.9395,100.1138,99.8845,100.0129,32706.0
2016-08-23 10:20:00,109.04,109.11,109.03,109.06,48694.0,100.0221,100.0863,100.0129,100.0404,48694.0
2016-08-23 10:30:00,109.1,109.13,108.74,108.76,27744.0,100.0771,100.1046,99.7469,99.7652,27744.0
2016-08-23 10:40:00,108.73,108.84,108.69,108.75,8010.0,99.7377,99.8386,99.701,99.756,8010.0
2016-08-23 10:50:00,108.74,108.78,108.62,108.64,6046.0,99.7469,99.7836,99.6368,99.6551,6046.0
2016-08-23 11:00:00,108.65,108.66,108.47,108.5,16806.0,99.6643,99.6735,99.4992,99.5267,16806.0
2016-08-23 11:10:00,108.52,108.56,108.43,108.51,13015.0,99.5451,99.5818,99.4625,99.5359,13015.0
2016-08-23 11:20:00,108.5,108.55,108.42,108.53,29854.0,99.5267,99.5726,99.4533,99.5542,29854.0
2016-08-23 11:30:00,108.54,108.71,108.52,108.71,66814.0,99.5634,99.7194,99.5451,99.7194,66814.0
2016-08-23 11:40:00,108.71,108.76,108.61,108.73,27402.0,99.7194,99.7652,99.6276,99.7377,27402.0
2016-08-23 11:50:00,108.67,108.76,108.59,108.63,16290.0,99.6827,99.7652,99.6093,99.646,16290.0
2016-08-23 12:00:00,108.62,108.64,108.51,108.62,6930.0,99.6368,99.6551,99.5359,99.6368,6930.0
2016-08-23 12:10:00,108.63,108.68,108.63,108.65,5512.0,99.646,99.6918,99.646,99.6643,5512.0
2016-08-23 12:20:00,108.7,108.8,108.66,108.76,5100.0,99.7102,99.8019,99.6735,99.7652,5100.0
2016-08-23 12:30:00,108.72,108.72,108.61,108.66,2727.0,99.7285,99.7285,99.6276,99.6735,2727.0
2016-08-23 12:40:00,108.65,108.69,108.63,108.63,2700.0,99.6643,99.701,99.646,99.646,2700.0
2016-08-23 12:50:00,108.61,108.66,108.51,108.61,4600.0,99.6276,99.6735,99.5359,99.6276,4600.0
2016-08-23 13:00:00,108.57,108.67,108.56,108.6,3000.0,99.5909,99.6827,99.5818,99.6184,3000.0
2016-08-23 13:10:00,108.59,108.69,108.59,108.64,2400.0,99.6093,99.701,99.6093,99.6551,2400.0
2016-08-23 13:20:00,108.67,108.69,108.65,108.65,1810.0,99.6827,99.701,99.6643,99.6643,1810.0
2016-08-23 13:30:00,108.69,108.69,108.61,108.62,2200.0,99.701,99.701,99.6276,99.6368,2200.0
2016-08-23 13:40:00,108.62,108.66,108.58,108.64,2289.0,99.6368,99.6735,99.6001,99.6551,2289.0
2016-08-23 13:50:00,108.61,108.64,108.59,108.62,2425.0,99.6276,99.6551,99.6093,99.6368,2425.0
2016-08-23 14:00:00,108.63,108.64,108.52,108.57,5120.0,99.646,99.6551,99.5451,99.5909,5120.0
2016-08-23 14:10:00,108.6,108.6,108.49,108.5,4537.0,99.6184,99.6184,99.5175,99.5267,4537.0
2016-08-23 14:20:00,108.49,108.5,108.39,108.4,8698.0,99.5175,99.5267,99.4258,99.435,8698.0
2016-08-23 14:30:00,108.41,108.44,108.38,108.4,1300.0,99.4442,99.4717,99.4166,99.435,1300.0
2016-08-23 14:40:00,108.33,108.41,108.27,108.38,10936.0,99.3708,99.4442,99.3157,99.4166,10936.0
2016-08-23 14:50:00,108.37,108.37,108.23,108.23,3900.0,99.4075,99.4075,99.279,99.279,3900.0
2016-08-23 15:00:00,108.31,108.34,108.25,108.29,3300.0,99.3524,99.38,99.2974,99.3341,3300.0
2016-08-23 15:10:00,108.28,108.46,108.21,108.42,31539.0,99.3249,99.49,99.2607,99.4533,31539.0
2016-08-23 15:20:00,108.39,108.5,108.39,108.46,13199.0,99.4258,99.5267,99.4258,99.49,13199.0
2016-08-23 15:30:00,108.46,108.48,108.43,108.45,17253.0,99.49,99.5084,99.4625,99.4809,17253.0
2016-08-23 15:40:00,108.44,108.46,108.32,108.46,18554.0,99.4717,99.49,99.3616,99.49,18554.0
2016-08-23 15:50:00,108.46,108.56,108.42,108.5,32105.0,99.49,99.5818,99.4533,99.5267,32105.0
2016-08-24 09:30:00,107.72,107.84,107.57,107.75,26890.0,98.8112,98.9213,98.6736,98.8387,26890.0
2016-08-24 09:40:00,107.74,107.85,107.63,107.69,17840.0,98.8296,98.9305,98.7287,98.7837,17840.0
2016-08-24 09:50:00,107.7,107.84,107.64,107.64,6856.0,98.7929,98.9213,98.7378,98.7378,6856.0
2016-08-24 10:00:00,107.63,107.83,107.58,107.72,9539.0,98.7287,98.9121,98.6828,98.8112,9539.0
2016-08-24 10:10:00,107.65,107.66,107.5,107.54,5540.0,98.747,98.7562,98.6094,98.6461,5540.0
2016-08-24 10:20:00,107.51,107.57,107.32,107.33,8068.0,98.6186,98.6736,98.4443,98.4535,8068.0
2016-08-24 10:30:00,107.32,107.47,107.23,107.44,8614.0,98.4443,98.5819,98.3618,98.5544,8614.0
2016-08-24 10:40:00,107.41,107.42,107.22,107.31,11977.0,98.5269,98.536,98.3526,98.4351,11977.0
2016-08-24 10:50:00,107.3,107.4,107.3,107.34,5709.0,98.426,98.5177,98.426,98.4627,5709.0
2016-08-24 11:00:00,107.33,107.44,107.25,107.41,7737.0,98.4535,98.5544,98.3801,98.5269,7737.0
2016-08-24 11:10:00,107.41,107.51,107.36,107.43,5986.0,98.5269,98.6186,98.481,98.5452,5986.0
2016-08-24 11:20:00,107.44,107.45,107.35,107.45,3659.0,98.5544,98.5636,98.4718,98.5636,3659.0
2016-08-24 11:30:00,107.45,107.47,107.36,107.36,2900.0,98.5636,98.5819,98.481,98.481,2900.0
2016-08-24 11:40:00,107.34,107.35,107.13,107.14,6600.0,98.4627,98.4718,98.27,98.2792,6600.0
2016-08-24 11:50:00,107.11,107.18,107.1,107.12,5000.0,98.2517,98.3159,98.2425,98.2608,5000.0
2016-08-24 12:00:00,107.09,107.17,107.08,107.13,7844.0,98.2333,98.3067,98.2242,98.27,7844.0
2016-08-24 12:10:00,107.12,107.17,107.07,107.07,13371.0,98.2608,98.3067,98.215,98.215,13371.0
2016-08-24 12:20:00,107.07,107.11,107.0,107.0,16706.0,98.215,98.2517,98.1508,98.1508,16706.0
2016-08-24 12:30:00,107.01,107.06,106.99,107.04,12945.0,98.1599,98.2058,98.1416,98.1875,12945.0
2016-08-24 12:40:00,107.03,107.09,107.0,107.0,9400.0,98.1783,98.2333,98.1508,98.1508,9400.0
2016-08-24 12:50:00,107.0,107.07,106.97,107.01,33820.0,98.1508,98.215,98.1233,98.1599,33820.0
2016-08-24 13:00:00,107.0,107.06,106.97,107.04,5751.0,98.1508,98.2058,98.1233,98.1875,5751.0
2016-08-24 13:10:00,107.02,107.03,106.91,106.94,4675.0,98.1691,98.1783,98.0682,98.0957,4675.0
2016-08-24 13:20:00,106.95,106.96,106.9,106.9,2000.0,98.1049,98.1141,98.059,98.059,2000.0
2016-08-24 13:30:00,106.94,107.02,106.92,107.0,4682.0,98.0957,98.1691,98.0774,98.1508,4682.0
2016-08-24 13:40:00,107.0,107.0,106.93,106.98,2000.0,98.1508,98.1508,98.0866,98.1324,2000.0
2016-08-24 13:50:00,106.99,107.0,106.89,106.94,2721.0,98.1416,98.1508,98.0499,98.0957,2721.0
2016-08-24 14:00:00,106.94,106.94,106.74,106.9,4477.0,98.0957,98.0957,97.9123,98.059,4477.0
2016-08-24 14:10:00,106.89,106.9,106.81,106.81,5600.0,98.0499,98.059,97.9765,97.9765,5600.0
2016-08-24 14:20:00,106.81,106.84,106.75,106.8,4700.0,97.9765,98.004,97.9214,97.9673,4700.0
2016-08-24 14:30:00,106.79,106.81,106.74,106.78,7868.0,97.9581,97.9765,97.9123,97.949,7868.0
2016-08-24 14:40:00,106.77,106.83,106.77,106.79,17054.0,97.9398,97.9948,97.9398,97.9581,17054.0
2016-08-24 14:50:00,106.78,106.84,106.76,106.84,11324.0,97.949,98.004,97.9306,98.004,11324.0
2016-08-24 15:00:00,106.82,106.82,106.63,106.63,2403.0,97.9857,97.9857,97.8114,97.8114,2403.0
2016-08-24 15:10:00,106.55,106.66,106.55,106.61,35386.0,97.738,97.8389,97.738,97.793,35386.0
2016-08-24 15:20:00,106.61,106.61,106.54,106.56,6559.0,97.793,97.793,97.7288,97.7472,6559.0
2016-08-24 15:30:00,106.54,106.69,106.5,106.55,11323.0,97.7288,97.8664,97.6921,97.738,11323.0
2016-08-24 15:40:00,106.54,106.58,106.46,106.57,13280.0,97.7288,97.7655,97.6554,97.7563,13280.0
2016-08-24 15:50:00,106.57,106.69,106.5,106.69,20341.0,97.7563,97.8664,97.6921,97.8664,20341.0
2016-08-25 09:30:00,106.56,106.56,106.35,106.52,17721.0,97.7472,97.7472,97.5545,97.7105,17721.0
2016-08-25 09:40:00,106.52,106.55,106.44,106.47,5582.0,97.7105,97.738,97.6371,97.6646,5582.0
2016-08-25 09:50:00,106.44,106.45,106.25,106.34,15519.0,97.6371,97.6463,97.4628,97.5454,15519.0
2016-08-25 10:00:00,106.35,106.51,106.31,106.45,8620.0,97.5545,97.7013,97.5178,97.6463,8620.0
2016-08-25 10:10:00,106.46,106.56,106.42,106.51,10012.0,97.6554,97.7472,97.6187,97.7013,10012.0
2016-08-25 10:20:00,106.49,106.57,106.47,106.56,4392.0,97.683,97.7563,97.6646,97.7472,4392.0
2016-08-25 10:30:00,106.55,106.62,106.55,106.6,3149.0,97.738,97.8022,97.738,97.7839,3149.0
2016-08-25 10:40:00,106.54,106.62,106.51,106.57,4713.0,97.7288,97.8022,97.7013,97.7563,4713.0
2016-08-25 10:50:00,106.57,106.57,106.48,106.55,3028.0,97.7563,97.7563,97.6738,97.738,3028.0
2016-08-25 11:00:00,106.57,106.68,106.57,106.65,6660.0,97.7563,97.8572,97.7563,97.8297,6660.0
2016-08-25 11:10:00,106.67,106.73,106.62,106.66,5192.0,97.8481,97.9031,97.8022,97.8389,5192.0
2016-08-25 11:20:00,106.66,106.7,106.51,106.55,7984.0,97.8389,97.8756,97.7013,97.738,7984.0
2016-08-25 11:30:00,106.57,106.63,106.53,106.56,5763.0,97.7563,97.8114,97.7196,97.7472,5763.0
2016-08-25 11:40:00,106.58,106.58,106.58,106.58,100.0,97.7655,97.7655,97.7655,97.7655,100.0
2016-08-25 11:50:00,106.56,106.56,106.49,106.51,600.0,97.7472,97.7472,97.683,97.7013,600.0
2016-08-25 12:00:00,106.53,106.55,106.49,106.52,1000.0,97.7196,97.738,97.683,97.7105,1000.0
2016-08-25 12:10:00,106.53,106.54,106.45,106.54,1400.0,97.7196,97.7288,97.6463,97.7288,1400.0
2016-08-25 12:20:00,106.51,106.56,106.51,106.55,1100.0,97.7013,97.7472,97.7013,97.738,1100.0
2016-08-25 12:30:00,106.62,106.64,106.58,106.64,1327.0,97.8022,97.8205,97.7655,97.8205,1327.0
2016-08-25 12:40:00,106.65,106.74,106.65,106.69,2795.0,97.8297,97.9123,97.8297,97.8664,2795.0
2016-08-25 12:50:00,106.66,106.73,106.66,106.67,3300.0,97.8389,97.9031,97.8389,97.8481,3300.0
2016-08-25 13:00:00,106.69,106.72,106.6,106.6,1100.0,97.8664,97.8939,97.7839,97.7839,1100.0
2016-08-25 13:10:00,106.65,106.72,106.65,106.7,1917.0,97.8297,97.8939,97.8297,97.8756,1917.0
2016-08-25 13:20:00,106.7,106.76,106.7,106.76,1700.0,97.8756,97.9306,97.8756,97.9306,1700.0
2016-08-25 13:30:00,106.79,106.79,106.7,106.7,1254.0,97.9581,97.9581,97.8756,97.8756,1254.0
2016-08-25 13:40:00,106.55,106.65,106.55,106.63,1121.0,97.738,97.8297,97.738,97.8114,1121.0
2016-08-25 13:50:00,106.62,106.64,106.6,106.64,900.0,97.8022,97.8205,97.7839,97.8205,900.0
2016-08-25 14:00:00,106.63,106.63,106.5,106.53,1800.0,97.8114,97.8114,97.6921,97.7196,1800.0
2016-08-25 14:10:00,106.55,106.67,106.55,106.64,2200.0,97.738,97.8481,97.738,97.8205,2200.0
2016-08-25 14:20:00,106.6,106.67,106.57,106.67,1777.0,97.7839,97.8481,97.7563,97.8481,1777.0
2016-08-25 14:30:00,106.67,106.68,106.64,106.67,900.0,97.8481,97.8572,97.8205,97.8481,900.0
2016-08-25 14:40:00,106.7,106.73,106.66,106.68,1800.0,97.8756,97.9031,97.8389,97.8572,1800.0
2016-08-25 14:50:00,106.66,106.67,106.55,106.59,2400.0,97.8389,97.8481,97.738,97.7747,2400.0
2016-08-25 15:00:00,106.57,106.63,106.56,106.63,1508.0,97.7563,97.8114,97.7472,97.8114,1508.0
2016-08-25 15:10:00,106.59,106.63,106.58,106.59,1800.0,97.7747,97.8114,97.7655,97.7747,1800.0
2016-08-25 15:20:00,106.58,106.61,106.53,106.53,4400.0,97.7655,97.793,97.7196,97.7196,4400.0
2016-08-25 15:30:00,106.53,106.58,106.46,106.5,10060.0,97.7196,97.7655,97.6554,97.6921,10060.0
2016-08-25 15:40:00,106.5,106.53,106.38,106.41,5776.0,97.6921,97.7196,97.582,97.6096,5776.0
2016-08-25 15:50:00,106.41,106.48,106.36,106.46,11394.0,97.6096,97.6738,97.5637,97.6554,11394.0
2016-08-26 09:30:00,106.77,106.97,106.75,106.83,32350.0,97.9398,98.1233,97.9214,97.9948,32350.0
2016-08-26 09:40:00,106.81,106.92,106.8,106.87,16516.0,97.9765,98.0774,97.9673,98.0315,16516.0
2016-08-26 09:50:00,106.86,107.0,106.85,107.0,16121.0,98.0224,98.1508,98.0132,98.1508,16121.0
2016-08-26 10:00:00,106.98,107.24,106.36,107.19,27522.0,98.1324,98.3709,97.5637,98.3251,27522.0
2016-08-26 10:10:00,107.28,107.98,107.26,107.63,15789.0,98.4076,99.0497,98.3893,98.7287,15789.0
2016-08-26 10:20:00,107.6,107.75,107.52,107.58,7780.0,98.7012,98.8387,98.6278,98.6828,7780.0
2016-08-26 10:30:00,107.61,107.61,107.1,107.29,11859.0,98.7103,98.7103,98.2425,98.4168,11859.0
2016-08-26 10:40:00,107.28,107.28,106.99,107.05,6190.0,98.4076,98.4076,98.1416,98.1966,6190.0
2016-08-26 10:50:00,107.02,107.23,106.98,107.17,10410.0,98.1691,98.3618,98.1324,98.3067,10410.0
2016-08-26 11:00:00,107.11,107.2,107.08,107.13,8327.0,98.2517,98.3342,98.2242,98.27,8327.0
2016-08-26 11:10:00,107.07,107.13,106.92,106.92,7187.0,98.215,98.27,98.0774,98.0774,7187.0
2016-08-26 11:20:00,106.88,106.93,106.81,106.84,6386.0,98.0407,98.0866,97.9765,98.004,6386.0
2016-08-26 11:30:00,106.88,107.08,106.78,106.78,12415.0,98.0407,98.2242,97.949,97.949,12415.0
2016-08-26 11:40:00,106.71,106.71,106.58,106.69,1289.0,97.8848,97.8848,97.7655,97.8664,1289.0
2016-08-26 11:50:00,106.68,106.68,106.27,106.27,5492.0,97.8572,97.8572,97.4811,97.4811,5492.0
2016-08-26 12:00:00,106.23,106.23,105.69,105.75,13346.0,97.4445,97.4445,96.9491,97.0042,13346.0
2016-08-26 12:10:00,105.74,105.81,105.53,105.81,5055.0,96.995,97.0592,96.8023,97.0592,5055.0
2016-08-26 12:20:00,105.84,105.99,105.78,105.82,10551.0,97.0867,97.2243,97.0317,97.0684,10551.0
2016-08-26 12:30:00,105.86,105.97,105.77,105.95,1600.0,97.1051,97.206,97.0225,97.1876,1600.0
2016-08-26 12:40:00,106.03,106.1,106.03,106.03,900.0,97.261,97.3252,97.261,97.261,900.0
2016-08-26 12:50:00,106.03,106.16,106.01,106.14,4700.0,97.261,97.3802,97.2426,97.3619,4700.0
2016-08-26 13:00:00,106.15,106.17,106.03,106.07,2600.0,97.3711,97.3894,97.261,97.2977,2600.0
2016-08-26 13:10:00,106.13,106.17,106.02,106.02,1500.0,97.3527,97.3894,97.2518,97.2518,1500.0
2016-08-26 13:20:00,106.04,106.18,106.03,106.12,1900.0,97.2702,97.3986,97.261,97.3436,1900.0
2016-08-26 13:30:00,106.1,106.18,106.01,106.09,2713.0,97.3252,97.3986,97.2426,97.316,2713.0
2016-08-26 13:40:00,106.12,106.2,106.09,106.1,2000.0,97.3436,97.4169,97.316,97.3252,2000.0
2016-08-26 13:50:00,106.12,106.15,106.02,106.07,3200.0,97.3436,97.3711,97.2518,97.2977,3200.0
2016-08-26 14:00:00,106.03,106.04,105.92,106.04,2200.0,97.261,97.2702,97.1601,97.2702,2200.0
2016-08-26 14:10:00,106.07,106.14,105.79,105.8,2706.0,97.2977,97.3619,97.0408,97.05,2706.0
2016-08-26 14:20:00,105.79,105.87,105.73,105.83,1696.0,97.0408,97.1142,96.9858,97.0775,1696.0
2016-08-26 14:30:00,105.78,105.84,105.7,105.84,1500.0,97.0317,97.0867,96.9583,97.0867,1500.0
2016-08-26 14:40:00,105.81,105.87,105.8,105.82,2200.0,97.0592,97.1142,97.05,97.0684,2200.0
2016-08-26 14:50:00,105.79,105.94,105.79,105.88,1900.0,97.0408,97.1784,97.0408,97.1234,1900.0
2016-08-26 15:00:00,105.94,105.94,105.83,105.93,4242.0,97.1784,97.1784,97.0775,97.1693,4242.0
2016-08-26 15:10:00,105.98,106.06,105.89,106.03,3455.0,97.2151,97.2885,97.1326,97.261,3455.0
2016-08-26 15:20:00,105.99,106.23,105.93,106.22,4200.0,97.2243,97.4445,97.1693,97.4353,4200.0
2016-08-26 15:30:00,106.19,106.37,106.1,106.24,9285.0,97.4078,97.5729,97.3252,97.4536,9285.0
2016-08-26 15:40:00,106.25,106.3,106.08,106.29,6700.0,97.4628,97.5087,97.3069,97.4995,6700.0
2016-08-26 15:50:00,106.31,106.36,106.21,106.31,10518.0,97.5178,97.5637,97.4261,97.5178,10518.0
2016-08-29 09:30:00,106.24,106.86,106.24,106.79,27397.0,97.4536,98.0224,97.4536,97.9581,27397.0
2016-08-29 09:40:00,106.74,106.76,106.62,106.73,17149.0,97.9123,97.9306,97.8022,97.9031,17149.0
2016-08-29 09:50:00,106.68,106.72,106.57,106.61,6263.0,97.8572,97.8939,97.7563,97.793,6263.0
2016-08-29 10:00:00,106.63,106.64,106.47,106.51,4577.0,97.8114,97.8205,97.6646,97.7013,4577.0
2016-08-29 10:10:00,106.5,106.58,106.45,106.45,1300.0,97.6921,97.7655,97.6463,97.6463,1300.0
2016-08-29 10:20:00,106.42,106.42,106.29,106.39,4375.0,97.6187,97.6187,97.4995,97.5912,4375.0
2016-08-29 10:30:00,106.4,106.49,106.39,106.39,3881.0,97.6004,97.683,97.5912,97.5912,3881.0
2016-08-29 10:40:00,106.45,106.55,106.45,106.55,3998.0,97.6463,97.738,97.6463,97.738,3998.0
2016-08-29 10:50:00,106.61,106.66,106.52,106.59,2738.0,97.793,97.8389,97.7105,97.7747,2738.0
2016-08-29 11:00:00,106.59,106.74,106.59,106.64,6145.0,97.7747,97.9123,97.7747,97.8205,6145.0
2016-08-29 11:10:00,106.62,106.7,106.6,106.66,1748.0,97.8022,97.8756,97.7839,97.8389,1748.0
2016-08-29 11:20:00,106.69,106.69,106.56,106.65,11585.0,97.8664,97.8664,97.7472,97.8297,11585.0
2016-08-29 11:30:00,106.62,106.71,106.58,106.65,11049.0,97.8022,97.8848,97.7655,97.8297,11049.0
2016-08-29 11:40:00,106.7,106.7,106.7,106.7,100.0,97.8756,97.8756,97.8756,97.8756,100.0
2016-08-29 11:50:00,106.87,106.87,106.77,106.84,1300.0,98.0315,98.0315,97.9398,98.004,1300.0
2016-08-29 12:00:00,106.84,106.87,106.77,106.77,928.0,98.004,98.0315,97.9398,97.9398,928.0
2016-08-29 12:10:00,106.85,106.85,106.77,106.79,1800.0,98.0132,98.0132,97.9398,97.9581,1800.0
2016-08-29 12:20:00,106.76,106.78,106.69,106.77,4702.0,97.9306,97.949,97.8664,97.9398,4702.0
2016-08-29 12:30:00,106.77,106.77,106.68,106.73,6900.0,97.9398,97.9398,97.8572,97.9031,6900.0
2016-08-29 12:40:00,106.73,106.82,106.71,106.79,5865.0,97.9031,97.9857,97.8848,97.9581,5865.0
2016-08-29 12:50:00,106.8,106.83,106.76,106.82,1800.0,97.9673,97.9948,97.9306,97.9857,1800.0
2016-08-29 13:00:00,106.82,106.86,106.8,106.86,800.0,97.9857,98.0224,97.9673,98.0224,800.0
2016-08-29 13:10:00,106.84,106.87,106.8,106.87,1400.0,98.004,98.0315,97.9673,98.0315,1400.0
2016-08-29 13:20:00,106.86,106.89,106.85,106.85,705.0,98.0224,98.0499,98.0132,98.0132,705.0
2016-08-29 13:30:00,106.86,106.97,106.82,106.94,5400.0,98.0224,98.1233,97.9857,98.0957,5400.0
2016-08-29 13:40:00,106.94,107.07,106.94,107.07,8567.0,98.0957,98.215,98.0957,98.215,8567.0
2016-08-29 13:50:00,107.07,107.09,106.98,106.99,5125.0,98.215,98.2333,98.1324,98.1416,5125.0
2016-08-29 14:00:00,106.96,107.08,106.96,107.08,2500.0,98.1141,98.2242,98.1141,98.2242,2500.0
2016-08-29 14:10:00,107.07,107.12,107.05,107.05,6786.0,98.215,98.2608,98.1966,98.1966,6786.0
2016-08-29 14:20:00,107.07,107.09,106.94,106.95,2805.0,98.215,98.2333,98.0957,98.1049,2805.0
2016-08-29 14:30:00,106.96,107.03,106.96,107.0,2285.0,98.1141,98.1783,98.1141,98.1508,2285.0
2016-08-29 14:40:00,106.99,107.01,106.95,106.98,6300.0,98.1416,98.1599,98.1049,98.1324,6300.0
2016-08-29 14:50:00,106.97,107.1,106.97,107.07,2900.0,98.1233,98.2425,98.1233,98.215,2900.0
2016-08-29 15:00:00,107.07,107.12,107.02,107.11,5395.0,98.215,98.2608,98.1691,98.2517,5395.0
2016-08-29 15:10:00,107.09,107.11,107.02,107.02,4500.0,98.2333,98.2517,98.1691,98.1691,4500.0
2016-08-29 15:20:00,107.04,107.06,106.97,106.98,7670.0,98.1875,98.2058,98.1233,98.1324,7670.0
2016-08-29 15:30:00,106.99,107.04,106.98,107.01,8409.0,98.1416,98.1875,98.1324,98.1599,8409.0
2016-08-29 15:40:00,107.01,107.09,106.92,107.05,8232.0,98.1599,98.2333,98.0774,98.1966,8232.0
2016-08-29 15:50:00,107.07,107.11,106.99,107.08,13704.0,98.215,98.2517,98.1416,98.2242,13704.0
2016-08-30 09:30:00,108.69,108.73,108.36,108.4,43664.0,99.701,99.7377,99.3983,99.435,43664.0
2016-08-30 09:40:00,108.4,108.56,108.31,108.44,12545.0,99.435,99.5818,99.3524,99.4717,12545.0
2016-08-30 09:50:00,108.42,108.51,108.27,108.45,3750.0,99.4533,99.5359,99.3157,99.4809,3750.0
2016-08-30 10:00:00,108.31,108.52,108.31,108.36,7220.0,99.3524,99.5451,99.3524,99.3983,7220.0
2016-08-30 10:10:00,108.35,108.49,108.28,108.33,11156.0,99.3891,99.5175,99.3249,99.3708,11156.0
2016-08-30 10:20:00,108.29,108.37,108.13,108.22,18841.0,99.3341,99.4075,99.1873,99.2699,18841.0
2016-08-30 10:30:00,108.25,108.25,108.12,108.16,19685.0,99.2974,99.2974,99.1781,99.2148,19685.0
2016-08-30 10:40:00,108.16,108.23,108.08,108.11,5300.0,99.2148,99.279,99.1415,99.169,5300.0
2016-08-30 10:50:00,108.07,108.12,108.0,108.0,12232.0,99.1323,99.1781,99.0681,99.0681,12232.0
2016-08-30 11:00:00,107.99,108.05,107.91,107.92,7811.0,99.0589,99.1139,98.9855,98.9947,7811.0
2016-08-30 11:10:00,107.93,107.97,107.82,107.87,2760.0,99.0039,99.0406,98.903,98.9488,2760.0
2016-08-30 11:20:00,107.84,107.88,107.81,107.86,2918.0,98.9213,98.958,98.8938,98.9396,2918.0
2016-08-30 11:30:00,107.82,107.91,107.62,107.68,34140.0,98.903,98.9855,98.7195,98.7745,34140.0
2016-08-30 11:40:00,107.68,107.68,107.63,107.64,2800.0,98.7745,98.7745,98.7287,98.7378,2800.0
2016-08-30 11:50:00,107.66,107.84,107.66,107.75,2300.0,98.7562,98.9213,98.7562,98.8387,2300.0
2016-08-30 12:00:00,107.75,107.95,107.75,107.92,2500.0,98.8387,99.0222,98.8387,98.9947,2500.0
2016-08-30 12:10:00,107.93,107.97,107.92,107.97,500.0,99.0039,99.0406,98.9947,99.0406,500.0
2016-08-30 12:20:00,107.98,108.01,107.89,107.9,1600.0,99.0497,99.0772,98.9672,98.9763,1600.0
2016-08-30 12:30:00,107.89,107.93,107.87,107.93,1663.0,98.9672,99.0039,98.9488,99.0039,1663.0
2016-08-30 12:40:00,107.91,107.91,107.77,107.81,1100.0,98.9855,98.9855,98.8571,98.8938,1100.0
2016-08-30 12:50:00,107.84,107.85,107.79,107.85,500.0,98.9213,98.9305,98.8754,98.9305,500.0
2016-08-30 13:00:00,107.81,107.85,107.74,107.8,1900.0,98.8938,98.9305,98.8296,98.8846,1900.0
2016-08-30 13:10:00,107.81,107.85,107.79,107.83,1421.0,98.8938,98.9305,98.8754,98.9121,1421.0
2016-08-30 13:20:00,107.78,107.81,107.77,107.77,600.0,98.8663,98.8938,98.8571,98.8571,600.0
2016-08-30 13:30:00,107.77,107.8,107.71,107.71,1300.0,98.8571,98.8846,98.8021,98.8021,1300.0
2016-08-30 13:40:00,107.74,107.77,107.7,107.74,1100.0,98.8296,98.8571,98.7929,98.8296,1100.0
2016-08-30 13:50:00,107.68,107.68,107.58,107.6,6544.0,98.7745,98.7745,98.6828,98.7012,6544.0
2016-08-30 14:00:00,107.61,107.62,107.48,107.52,2200.0,98.7103,98.7195,98.5911,98.6278,2200.0
2016-08-30 14:10:00,107.52,107.52,107.46,107.46,600.0,98.6278,98.6278,98.5727,98.5727,600.0
2016-08-30 14:20:00,107.46,107.57,107.45,107.52,2100.0,98.5727,98.6736,98.5636,98.6278,2100.0
2016-08-30 14:30:00,107.51,107.52,107.47,107.52,611.0,98.6186,98.6278,98.5819,98.6278,611.0
2016-08-30 14:40:00,107.5,107.56,107.45,107.52,4200.0,98.6094,98.6645,98.5636,98.6278,4200.0
2016-08-30 14:50:00,107.57,107.57,107.47,107.47,2259.0,98.6736,98.6736,98.5819,98.5819,2259.0
2016-08-30 15:00:00,107.44,107.5,107.44,107.48,2600.0,98.5544,98.6094,98.5544,98.5911,2600.0
2016-08-30 15:10:00,107.47,107.47,107.38,107.43,2944.0,98.5819,98.5819,98.4993,98.5452,2944.0
2016-08-30 15:20:00,107.38,107.49,107.33,107.42,2485.0,98.4993,98.6002,98.4535,98.536,2485.0
2016-08-30 15:30:00,107.44,107.53,107.44,107.52,9727.0,98.5544,98.6369,98.5544,98.6278,9727.0
2016-08-30 15:40:00,107.5,107.59,107.49,107.5,12297.0,98.6094,98.692,98.6002,98.6094,12297.0
2016-08-30 15:50:00,107.5,107.56,107.44,107.53,32566.0,98.6094,98.6645,98.5544,98.6369,32566.0
2016-08-31 09:30:00,106.83,106.84,106.59,106.67,30908.0,97.9948,98.004,97.7747,97.8481,30908.0
2016-08-31 09:40:00,106.66,106.83,106.66,106.77,3144.0,97.8389,97.9948,97.8389,97.9398,3144.0
2016-08-31 09:50:00,106.87,106.91,106.8,106.91,5243.0,98.0315,98.0682,97.9673,98.0682,5243.0
2016-08-31 10:00:00,106.9,106.94,106.78,106.79,3224.0,98.059,98.0957,97.949,97.9581,3224.0
2016-08-31 10:10:00,106.84,106.85,106.48,106.55,8942.0,98.004,98.0132,97.6738,97.738,8942.0
2016-08-31 10:20:00,106.63,106.66,106.54,106.63,3789.0,97.8114,97.8389,97.7288,97.8114,3789.0
2016-08-31 10:30:00,106.55,106.59,106.27,106.36,9046.0,97.738,97.7747,97.4811,97.5637,9046.0
2016-08-31 10:40:00,106.33,106.52,106.32,106.47,4800.0,97.5362,97.7105,97.527,97.6646,4800.0
2016-08-31 10:50:00,106.5,106.54,106.35,106.35,2180.0,97.6921,97.7288,97.5545,97.5545,2180.0
2016-08-31 11:00:00,106.33,106.48,106.33,106.43,5800.0,97.5362,97.6738,97.5362,97.6279,5800.0
2016-08-31 11:10:00,106.43,106.55,106.43,106.48,10450.0,97.6279,97.738,97.6279,97.6738,10450.0
2016-08-31 11:20:00,106.43,106.65,106.43,106.65,2400.0,97.6279,97.8297,97.6279,97.8297,2400.0
2016-08-31 11:30:00,106.6,106.6,106.26,106.35,14899.0,97.7839,97.7839,97.472,97.5545,14899.0
2016-08-31 11:40:00,106.3,106.39,106.25,106.25,3850.0,97.5087,97.5912,97.4628,97.4628,3850.0
2016-08-31 11:50:00,106.3,106.32,106.3,106.3,800.0,97.5087,97.527,97.5087,97.5087,800.0
2016-08-31 12:00:00,106.17,106.17,106.09,106.12,800.0,97.3894,97.3894,97.316,97.3436,800.0
2016-08-31 12:10:00,106.13,106.14,105.9,105.96,5200.0,97.3527,97.3619,97.1417,97.1968,5200.0
2016-08-31 12:20:00,105.97,106.03,105.97,106.0,700.0,97.206,97.261,97.206,97.2335,700.0
2016-08-31 12:30:00,106.0,106.15,106.0,106.15,1500.0,97.2335,97.3711,97.2335,97.3711,1500.0
2016-08-31 12:40:00,106.17,106.28,106.17,106.25,2200.0,97.3894,97.4903,97.3894,97.4628,2200.0
2016-08-31 12:50:00,106.29,106.29,106.21,106.22,3299.0,97.4995,97.4995,97.4261,97.4353,3299.0
2016-08-31 13:00:00,106.23,106.27,106.19,106.27,1600.0,97.4445,97.4811,97.4078,97.4811,1600.0
2016-08-31 13:10:00,106.17,106.19,106.14,106.19,400.0,97.3894,97.4078,97.3619,97.4078,400.0
2016-08-31 13:20:00,106.23,106.3,106.23,106.3,2500.0,97.4445,97.5087,97.4445,97.5087,2500.0
2016-08-31 13:30:00,106.26,106.31,106.24,106.26,2792.0,97.472,97.5178,97.4536,97.472,2792.0
2016-08-31 13:40:00,106.27,106.4,106.26,106.26,2650.0,97.4811,97.6004,97.472,97.472,2650.0
2016-08-31 13:50:00,106.27,106.3,106.22,106.26,3100.0,97.4811,97.5087,97.4353,97.472,3100.0
2016-08-31 14:00:00,106.26,106.52,106.24,106.45,5283.0,97.472,97.7105,97.4536,97.6463,5283.0
2016-08-31 14:10:00,106.48,106.48,106.35,106.35,1100.0,97.6738,97.6738,97.5545,97.5545,1100.0
2016-08-31 14:20:00,106.32,106.46,106.32,106.41,3900.0,97.527,97.6554,97.527,97.6096,3900.0
2016-08-31 14:30:00,106.39,106.41,106.35,106.41,2300.0,97.5912,97.6096,97.5545,97.6096,2300.0
2016-08-31 14:40:00,106.34,106.35,106.28,106.28,1300.0,97.5454,97.5545,97.4903,97.4903,1300.0
2016-08-31 14:50:00,106.29,106.33,106.14,106.31,2800.0,97.4995,97.5362,97.3619,97.5178,2800.0
2016-08-31 15:00:00,106.24,106.42,106.2,106.42,7590.0,97.4536,97.6187,97.4169,97.6187,7590.0
2016-08-31 15:10:00,106.41,106.45,106.36,106.41,4300.0,97.6096,97.6463,97.5637,97.6096,4300.0
2016-08-31 15:20:00,106.42,106.6,106.36,106.6,7359.0,97.6187,97.7839,97.5637,97.7839,7359.0
2016-08-31 15:30:00,106.55,106.55,106.41,106.44,7439.0,97.738,97.738,97.6096,97.6371,7439.0
2016-08-31 15:40:00,106.44,106.56,106.43,106.53,14338.0,97.6371,97.7472,97.6279,97.7196,14338.0
2016-08-31 15:50:00,106.51,106.73,106.41,106.57,53776.0,97.7013,97.9031,97.6096,97.7563,53776.0
2016-09-01 09:30:00,106.28,106.6,106.27,106.55,23791.0,97.4903,97.7839,97.4811,97.738,23791.0
2016-09-01 09:40:00,106.55,106.64,106.53,106.59,17144.0,97.738,97.8205,97.7196,97.7747,17144.0
2016-09-01 09:50:00,106.62,106.62,106.48,106.55,14794.0,97.8022,97.8022,97.6738,97.738,14794.0
2016-09-01 10:00:00,106.59,107.04,106.54,107.0,9820.0,97.7747,98.1875,97.7288,98.1508,9820.0
2016-09-01 10:10:00,107.05,107.12,106.89,107.06,10666.0,98.1966,98.2608,98.0499,98.2058,10666.0
2016-09-01 10:20:00,107.04,107.16,106.83,106.83,22105.0,98.1875,98.2975,97.9948,97.9948,22105.0
2016-09-01 10:30:00,106.79,106.84,106.66,106.73,11888.0,97.9581,98.004,97.8389,97.9031,11888.0
2016-09-01 10:40:00,106.73,106.78,106.69,106.78,8869.0,97.9031,97.949,97.8664,97.949,8869.0
2016-09-01 10:50:00,106.74,106.78,106.65,106.77,8715.0,97.9123,97.949,97.8297,97.9398,8715.0
2016-09-01 11:00:00,106.73,106.73,106.53,106.58,21986.0,97.9031,97.9031,97.7196,97.7655,21986.0
2016-09-01 11:10:00,106.56,106.62,106.49,106.59,13688.0,97.7472,97.8022,97.683,97.7747,13688.0
2016-09-01 11:20:00,106.63,106.68,106.54,106.6,12000.0,97.8114,97.8572,97.7288,97.7839,12000.0
2016-09-01 11:30:00,106.66,106.75,106.62,106.7,16413.0,97.8389,97.9214,97.8022,97.8756,16413.0
2016-09-01 11:40:00,106.74,106.8,106.69,106.8,2520.0,97.9123,97.9673,97.8664,97.9673,2520.0
2016-09-01 11:50:00,106.8,106.91,106.74,106.91,2200.0,97.9673,98.0682,97.9123,98.0682,2200.0
2016-09-01 12:00:00,106.9,106.91,106.86,106.91,1220.0,98.059,98.0682,98.0224,98.0682,1220.0
2016-09-01 12:10:00,106.87,107.11,106.87,107.1,1900.0,98.0315,98.2517,98.0315,98.2425,1900.0
2016-09-01 12:20:00,107.08,107.33,107.08,107.33,5268.0,98.2242,98.4535,98.2242,98.4535,5268.0
2016-09-01 12:30:00,107.31,107.36,107.28,107.29,1100.0,98.4351,98.481,98.4076,98.4168,1100.0
2016-09-01 12:40:00,107.27,107.34,107.24,107.34,5000.0,98.3984,98.4627,98.3709,98.4627,5000.0
2016-09-01 12:50:00,107.34,107.43,107.32,107.32,1600.0,98.4627,98.5452,98.4443,98.4443,1600.0
2016-09-01 13:00:00,107.31,107.38,107.29,107.38,2501.0,98.4351,98.4993,98.4168,98.4993,2501.0
2016-09-01 13:10:00,107.38,107.38,107.31,107.34,1700.0,98.4993,98.4993,98.4351,98.4627,1700.0
2016-09-01 13:20:00,107.47,107.48,107.35,107.42,1400.0,98.5819,98.5911,98.4718,98.536,1400.0
2016-09-01 13:30:00,107.41,107.44,107.39,107.39,2300.0,98.5269,98.5544,98.5085,98.5085,2300.0
2016-09-01 13:40:00,107.4,107.4,107.36,107.37,2274.0,98.5177,98.5177,98.481,98.4902,2274.0
2016-09-01 13:50:00,107.39,107.41,107.34,107.36,9436.0,98.5085,98.5269,98.4627,98.481,9436.0
2016-09-01 14:00:00,107.34,107.35,107.27,107.31,3124.0,98.4627,98.4718,98.3984,98.4351,3124.0
2016-09-01 14:10:00,107.3,107.41,107.26,107.4,2922.0,98.426,98.5269,98.3893,98.5177,2922.0
2016-09-01 14:20:00,107.38,107.4,107.26,107.34,8038.0,98.4993,98.5177,98.3893,98.4627,8038.0
2016-09-01 14:30:00,107.35,107.38,107.15,107.19,10734.0,98.4718,98.4993,98.2884,98.3251,10734.0
2016-09-01 14:40:00,107.2,107.28,107.2,107.26,10110.0,98.3342,98.4076,98.3342,98.3893,10110.0
2016-09-01 14:50:00,107.28,107.43,107.27,107.39,2113.0,98.4076,98.5452,98.3984,98.5085,2113.0
2016-09-01 15:00:00,107.41,107.41,107.1,107.14,6646.0,98.5269,98.5269,98.2425,98.2792,6646.0
2016-09-01 15:10:00,107.14,107.28,107.14,107.28,5500.0,98.2792,98.4076,98.2792,98.4076,5500.0
2016-09-01 15:20:00,107.28,107.28,107.13,107.2,5200.0,98.4076,98.4076,98.27,98.3342,5200.0
2016-09-01 15:30:00,107.2,107.33,107.18,107.33,4390.0,98.3342,98.4535,98.3159,98.4535,4390.0
2016-09-01 15:40:00,107.35,107.53,107.34,107.47,10345.0,98.4718,98.6369,98.4627,98.5819,10345.0
2016-09-01 15:50:00,107.47,107.51,107.25,107.5,57284.0,98.5819,98.6186,98.3801,98.6094,57284.0
2016-09-02 09:30:00,108.09,108.2,107.98,108.05,26748.0,99.1506,99.2515,99.0497,99.1139,26748.0
2016-09-02 09:40:00,108.04,108.18,108.01,108.01,13189.0,99.1048,99.2332,99.0772,99.0772,13189.0
2016-09-02 09:50:00,108.05,108.15,108.0,108.02,6057.0,99.1139,99.2057,99.0681,99.0864,6057.0
2016-09-02 10:00:00,108.03,108.25,107.91,107.91,11140.0,99.0956,99.2974,98.9855,98.9855,11140.0
2016-09-02 10:10:00,107.9,107.9,107.78,107.79,12879.0,98.9763,98.9763,98.8663,98.8754,12879.0
2016-09-02 10:20:00,107.75,107.97,107.75,107.94,4229.0,98.8387,99.0406,98.8387,99.013,4229.0
2016-09-02 10:30:00,107.98,108.01,107.83,107.83,8186.0,99.0497,99.0772,98.9121,98.9121,8186.0
2016-09-02 10:40:00,107.83,107.91,107.75,107.75,5286.0,98.9121,98.9855,98.8387,98.8387,5286.0
2016-09-02 10:50:00,107.74,107.8,107.6,107.61,9954.0,98.8296,98.8846,98.7012,98.7103,9954.0
2016-09-02 11:00:00,107.67,107.87,107.67,107.73,3707.0,98.7654,98.9488,98.7654,98.8204,3707.0
2016-09-02 11:10:00,107.83,107.83,107.56,107.66,4766.0,98.9121,98.9121,98.6645,98.7562,4766.0
2016-09-02 11:20:00,107.71,107.84,107.71,107.8,2917.0,98.8021,98.9213,98.8021,98.8846,2917.0
2016-09-02 11:30:00,107.92,107.97,107.85,107.96,5000.0,98.9947,99.0406,98.9305,99.0314,5000.0
2016-09-02 11:40:00,107.95,107.99,107.82,107.84,5800.0,99.0222,99.0589,98.903,98.9213,5800.0
2016-09-02 11:50:00,107.85,108.04,107.85,107.99,1582.0,98.9305,99.1048,98.9305,99.0589,1582.0
2016-09-02 12:00:00,108.02,108.02,107.78,107.8,4700.0,99.0864,99.0864,98.8663,98.8846,4700.0
2016-09-02 12:10:00,107.78,107.78,107.5,107.59,9050.0,98.8663,98.8663,98.6094,98.692,9050.0
2016-09-02 12:20:00,107.56,107.75,107.56,107.75,700.0,98.6645,98.8387,98.6645,98.8387,700.0
2016-09-02 12:30:00,107.68,107.79,107.68,107.74,2100.0,98.7745,98.8754,98.7745,98.8296,2100.0
2016-09-02 12:40:00,107.69,107.75,107.69,107.73,1200.0,98.7837,98.8387,98.7837,98.8204,1200.0
2016-09-02 12:50:00,107.72,107.87,107.72,107.74,1645.0,98.8112,98.9488,98.8112,98.8296,1645.0
2016-09-02 13:00:00,107.69,107.69,107.66,107.69,840.0,98.7837,98.7837,98.7562,98.7837,840.0
2016-09-02 13:10:00,107.66,107.73,107.65,107.69,1776.0,98.7562,98.8204,98.747,98.7837,1776.0
2016-09-02 13:20:00,107.7,107.75,107.65,107.66,1900.0,98.7929,98.8387,98.747,98.7562,1900.0
2016-09-02 13:30:00,107.61,107.64,107.57,107.62,1787.0,98.7103,98.7378,98.6736,98.7195,1787.0
2016-09-02 13:40:00,107.57,107.62,107.52,107.62,2934.0,98.6736,98.7195,98.6278,98.7195,2934.0
2016-09-02 13:50:00,107.53,107.54,107.53,107.53,178.0,98.6369,98.6461,98.6369,98.6369,178.0
2016-09-02 14:00:00,107.53,107.63,107.51,107.63,1937.0,98.6369,98.7287,98.6186,98.7287,1937.0
2016-09-02 14:10:00,107.65,107.69,107.55,107.55,3491.0,98.747,98.7837,98.6553,98.6553,3491.0
2016-09-02 14:20:00,107.56,107.61,107.53,107.57,1723.0,98.6645,98.7103,98.6369,98.6736,1723.0
2016-09-02 14:30:00,107.51,107.6,107.5,107.6,1300.0,98.6186,98.7012,98.6094,98.7012,1300.0
2016-09-02 14:40:00,107.63,107.63,107.58,107.62,800.0,98.7287,98.7287,98.6828,98.7195,800.0
2016-09-02 14:50:00,107.6,107.65,107.6,107.64,500.0,98.7012,98.747,98.7012,98.7378,500.0
2016-09-02 15:00:00,107.68,107.77,107.67,107.77,2200.0,98.7745,98.8571,98.7654,98.8571,2200.0
2016-09-02 15:10:00,107.76,107.82,107.72,107.82,4100.0,98.8479,98.903,98.8112,98.903,4100.0
2016-09-02 15:20:00,107.83,107.83,107.77,107.82,3400.0,98.9121,98.9121,98.8571,98.903,3400.0
2016-09-02 15:30:00,107.8,107.86,107.79,107.85,4800.0,98.8846,98.9396,98.8754,98.9305,4800.0
2016-09-02 15:40:00,107.84,107.89,107.77,107.8,6318.0,98.9213,98.9672,98.8571,98.8846,6318.0
2016-09-02 15:50:00,107.8,107.92,107.79,107.86,6829.0,98.8846,98.9947,98.8754,98.9396,6829.0
2016-09-06 09:30:00,107.78,107.89,107.62,107.65,33301.0,98.8663,98.9672,98.7195,98.747,33301.0
2016-09-06 09:40:00,107.67,107.93,107.61,107.76,18996.0,98.7654,99.0039,98.7103,98.8479,18996.0
2016-09-06 09:50:00,107.73,107.77,107.64,107.71,41533.0,98.8204,98.8571,98.7378,98.8021,41533.0
2016-09-06 10:00:00,107.7,107.82,107.54,107.67,24994.0,98.7929,98.903,98.6461,98.7654,24994.0
2016-09-06 10:10:00,107.71,107.72,107.48,107.58,7618.0,98.8021,98.8112,98.5911,98.6828,7618.0
2016-09-06 10:20:00,107.6,107.84,107.57,107.83,12265.0,98.7012,98.9213,98.6736,98.9121,12265.0
2016-09-06 10:30:00,107.83,108.01,107.78,107.88,4319.0,98.9121,99.0772,98.8663,98.958,4319.0
2016-09-06 10:40:00,107.87,108.02,107.86,107.89,3346.0,98.9488,99.0864,98.9396,98.9672,3346.0
2016-09-06 10:50:00,107.96,107.96,107.72,107.73,1781.0,99.0314,99.0314,98.8112,98.8204,1781.0
2016-09-06 11:00:00,107.75,107.95,107.73,107.81,3300.0,98.8387,99.0222,98.8204,98.8938,3300.0
2016-09-06 11:10:00,107.91,108.04,107.91,107.95,2215.0,98.9855,99.1048,98.9855,99.0222,2215.0
2016-09-06 11:20:00,107.93,107.94,107.83,107.83,4333.0,99.0039,99.013,98.9121,98.9121,4333.0
2016-09-06 11:30:00,107.78,107.8,107.71,107.71,2154.0,98.8663,98.8846,98.8021,98.8021,2154.0
2016-09-06 11:40:00,107.71,107.83,107.7,107.83,11976.0,98.8021,98.9121,98.7929,98.9121,11976.0
2016-09-06 11:50:00,107.85,107.87,107.81,107.85,1600.0,98.9305,98.9488,98.8938,98.9305,1600.0
2016-09-06 12:00:00,107.84,107.85,107.78,107.81,3639.0,98.9213,98.9305,98.8663,98.8938,3639.0
2016-09-06 12:10:00,107.86,107.86,107.8,107.81,3097.0,98.9396,98.9396,98.8846,98.8938,3097.0
2016-09-06 12:20:00,107.8,107.8,107.74,107.76,3473.0,98.8846,98.8846,98.8296,98.8479,3473.0
2016-09-06 12:30:00,107.75,107.8,107.72,107.77,5489.0,98.8387,98.8846,98.8112,98.8571,5489.0
2016-09-06 12:40:00,107.81,107.89,107.81,107.84,5321.0,98.8938,98.9672,98.8938,98.9213,5321.0
2016-09-06 12:50:00,107.82,107.84,107.76,107.76,1723.0,98.903,98.9213,98.8479,98.8479,1723.0
2016-09-06 13:00:00,107.77,107.78,107.74,107.74,1400.0,98.8571,98.8663,98.8296,98.8296,1400.0
2016-09-06 13:10:00,107.75,107.78,107.7,107.78,3756.0,98.8387,98.8663,98.7929,98.8663,3756.0
2016-09-06 13:20:00,107.77,107.77,107.72,107.74,2200.0,98.8571,98.8571,98.8112,98.8296,2200.0
2016-09-06 13:30:00,107.73,107.73,107.64,107.64,5903.0,98.8204,98.8204,98.7378,98.7378,5903.0
2016-09-06 13:40:00,107.68,107.74,107.68,107.73,1000.0,98.7745,98.8296,98.7745,98.8204,1000.0
2016-09-06 13:50:00,107.76,107.78,107.72,107.75,3800.0,98.8479,98.8663,98.8112,98.8387,3800.0
2016-09-06 14:00:00,107.77,107.77,107.75,107.77,2000.0,98.8571,98.8571,98.8387,98.8571,2000.0
2016-09-06 14:10:00,107.77,107.77,107.71,107.75,1990.0,98.8571,98.8571,98.8021,98.8387,1990.0
2016-09-06 14:20:00,107.73,107.83,107.71,107.82,3300.0,98.8204,98.9121,98.8021,98.903,3300.0
2016-09-06 14:30:00,107.79,107.82,107.74,107.8,1000.0,98.8754,98.903,98.8296,98.8846,1000.0
2016-09-06 14:40:00,107.79,107.79,107.72,107.73,3789.0,98.8754,98.8754,98.8112,98.8204,3789.0
2016-09-06 14:50:00,107.73,107.8,107.73,107.8,1758.0,98.8204,98.8846,98.8204,98.8846,1758.0
2016-09-06 15:00:00,107.81,107.84,107.78,107.83,4200.0,98.8938,98.9213,98.8663,98.9121,4200.0
2016-09-06 15:10:00,107.84,107.89,107.8,107.86,7480.0,98.9213,98.9672,98.8846,98.9396,7480.0
2016-09-06 15:20:00,107.86,107.9,107.82,107.87,5006.0,98.9396,98.9763,98.903,98.9488,5006.0
2016-09-06 15:30:00,107.89,107.95,107.83,107.85,7900.0,98.9672,99.0222,98.9121,98.9305,7900.0
2016-09-06 15:40:00,107.85,107.88,107.83,107.84,7100.0,98.9305,98.958,98.9121,98.9213,7100.0
2016-09-06 15:50:00,107.8,107.95,107.79,107.93,17115.0,98.8846,99.0222,98.8754,99.0039,17115.0
2016-09-07 09:30:00,108.01,108.09,107.84,108.09,19659.0,99.0772,99.1506,98.9213,99.1506,19659.0
2016-09-07 09:40:00,108.09,108.22,107.99,108.0,17713.0,99.1506,99.2699,99.0589,99.0681,17713.0
2016-09-07 09:50:00,107.97,108.12,107.88,108.11,6896.0,99.0406,99.1781,98.958,99.169,6896.0
2016-09-07 10:00:00,108.09,108.19,107.97,108.13,12692.0,99.1506,99.2424,99.0406,99.1873,12692.0
2016-09-07 10:10:00,108.14,108.26,108.12,108.19,6511.0,99.1965,99.3066,99.1781,99.2424,6511.0
2016-09-07 10:20:00,108.18,108.3,108.16,108.25,6829.0,99.2332,99.3433,99.2148,99.2974,6829.0
2016-09-07 10:30:00,108.23,108.3,108.12,108.28,4750.0,99.279,99.3433,99.1781,99.3249,4750.0
2016-09-07 10:40:00,108.24,108.28,108.0,108.0,4342.0,99.2882,99.3249,99.0681,99.0681,4342.0
2016-09-07 10:50:00,107.99,108.04,107.93,108.0,6450.0,99.0589,99.1048,99.0039,99.0681,6450.0
2016-09-07 11:00:00,108.01,108.06,107.97,108.0,4043.0,99.0772,99.1231,99.0406,99.0681,4043.0
2016-09-07 11:10:00,107.99,108.04,107.9,107.9,5513.0,99.0589,99.1048,98.9763,98.9763,5513.0
2016-09-07 11:20:00,107.93,108.0,107.84,107.91,9516.0,99.0039,99.0681,98.9213,98.9855,9516.0
2016-09-07 11:30:00,107.9,108.09,107.9,108.01,13213.0,98.9763,99.1506,98.9763,99.0772,13213.0
2016-09-07 11:40:00,108.08,108.1,106.47,106.96,164579.0,99.1415,99.1598,97.6646,98.1141,164579.0
2016-09-07 11:50:00,106.9,107.35,106.83,106.9,69515.0,98.059,98.4718,97.9948,98.059,69515.0
2016-09-07 12:00:00,107.0,107.0,106.18,106.34,75335.0,98.1508,98.1508,97.3986,97.5454,75335.0
2016-09-07 12:10:00,106.37,106.65,106.16,106.29,40258.0,97.5729,97.8297,97.3802,97.4995,40258.0
2016-09-07 12:20:00,106.28,107.0,106.28,106.97,45447.0,97.4903,98.1508,97.4903,98.1233,45447.0
2016-09-07 12:30:00,106.91,106.92,106.66,106.66,12189.0,98.0682,98.0774,97.8389,97.8389,12189.0
2016-09-07 12:40:00,106.69,106.85,106.69,106.81,15697.0,97.8664,98.0132,97.8664,97.9765,15697.0
2016-09-07 12:50:00,106.8,106.88,106.77,106.85,22610.0,97.9673,98.0407,97.9398,98.0132,22610.0
2016-09-07 13:00:00,106.87,106.92,106.83,106.83,8698.0,98.0315,98.0774,97.9948,97.9948,8698.0
2016-09-07 13:10:00,106.84,106.85,106.63,106.68,10164.0,98.004,98.0132,97.8114,97.8572,10164.0
2016-09-07 13:20:00,106.7,106.7,106.63,106.67,4800.0,97.8756,97.8756,97.8114,97.8481,4800.0
2016-09-07 13:30:00,106.7,106.72,106.57,106.63,8443.0,97.8756,97.8939,97.7563,97.8114,8443.0
2016-09-07 13:40:00,106.64,106.72,106.6,106.6,4442.0,97.8205,97.8939,97.7839,97.7839,4442.0
2016-09-07 13:50:00,106.59,106.66,106.56,106.56,7411.0,97.7747,97.8389,97.7472,97.7472,7411.0
2016-09-07 14:00:00,106.56,106.62,106.55,106.6,3400.0,97.7472,97.8022,97.738,97.7839,3400.0
2016-09-07 14:10:00,106.57,106.7,106.57,106.61,7570.0,97.7563,97.8756,97.7563,97.793,7570.0
2016-09-07 14:20:00,106.61,106.68,106.58,106.61,7150.0,97.793,97.8572,97.7655,97.793,7150.0
2016-09-07 14:30:00,106.6,106.6,106.56,106.57,7528.0,97.7839,97.7839,97.7472,97.7563,7528.0
2016-09-07 14:40:00,106.58,106.6,106.56,106.57,2000.0,97.7655,97.7839,97.7472,97.7563,2000.0
2016-09-07 14:50:00,106.59,106.7,106.59,106.66,5655.0,97.7747,97.8756,97.7747,97.8389,5655.0
2016-09-07 15:00:00,106.66,106.77,106.63,106.72,11186.0,97.8389,97.9398,97.8114,97.8939,11186.0
2016-09-07 15:10:00,106.73,106.76,106.56,106.56,34162.0,97.9031,97.9306,97.7472,97.7472,34162.0
2016-09-07 15:20:00,106.58,106.58,106.3,106.33,24179.0,97.7655,97.7655,97.5087,97.5362,24179.0
2016-09-07 15:30:00,106.34,106.34,106.17,106.26,33779.0,97.5454,97.5454,97.3894,97.472,33779.0
2016-09-07 15:40:00,106.27,106.35,106.06,106.13,34083.0,97.4811,97.5545,97.2885,97.3527,34083.0
2016-09-07 15:50:00,106.14,106.36,106.13,106.35,79489.0,97.3619,97.5637,97.3527,97.5545,79489.0
2016-09-08 09:30:00,104.14,104.47,104.01,104.1,73189.0,95.5273,95.83,95.4081,95.4906,73189.0
2016-09-08 09:40:00,104.17,104.43,104.17,104.34,28164.0,95.5548,95.7933,95.5548,95.7108,28164.0
2016-09-08 09:50:00,104.36,104.44,104.24,104.44,17750.0,95.7291,95.8025,95.619,95.8025,17750.0
2016-09-08 10:00:00,104.52,104.74,104.36,104.36,8981.0,95.8759,96.0777,95.7291,95.7291,8981.0
2016-09-08 10:10:00,104.34,104.36,104.07,104.31,25854.0,95.7108,95.7291,95.4631,95.6832,25854.0
2016-09-08 10:20:00,104.3,104.38,104.24,104.34,14392.0,95.6741,95.7475,95.619,95.7108,14392.0
2016-09-08 10:30:00,104.36,104.61,104.34,104.48,15349.0,95.7291,95.9584,95.7108,95.8392,15349.0
2016-09-08 10:40:00,104.48,104.59,104.44,104.48,21716.0,95.8392,95.9401,95.8025,95.8392,21716.0
2016-09-08 10:50:00,104.49,104.68,104.45,104.52,18505.0,95.8484,96.0226,95.8117,95.8759,18505.0
2016-09-08 11:00:00,104.55,104.68,104.42,104.45,25508.0,95.9034,96.0226,95.7841,95.8117,25508.0
2016-09-08 11:10:00,104.44,104.72,104.38,104.72,12908.0,95.8025,96.0593,95.7475,96.0593,12908.0
2016-09-08 11:20:00,104.73,104.73,104.56,104.65,12240.0,96.0685,96.0685,95.9126,95.9951,12240.0
2016-09-08 11:30:00,104.68,104.68,104.31,104.31,6179.0,96.0226,96.0226,95.6832,95.6832,6179.0
2016-09-08 11:40:00,104.37,104.5,104.37,104.5,2400.0,95.7383,95.8575,95.7383,95.8575,2400.0
2016-09-08 11:50:00,104.51,104.57,104.41,104.43,7381.0,95.8667,95.9217,95.775,95.7933,7381.0
2016-09-08 12:00:00,104.44,104.52,104.44,104.51,3075.0,95.8025,95.8759,95.8025,95.8667,3075.0
2016-09-08 12:10:00,104.52,104.52,104.43,104.47,4313.0,95.8759,95.8759,95.7933,95.83,4313.0
2016-09-08 12:20:00,104.44,104.47,104.26,104.26,3662.0,95.8025,95.83,95.6374,95.6374,3662.0
2016-09-08 12:30:00,104.33,104.35,104.25,104.28,4481.0,95.7016,95.7199,95.6282,95.6557,4481.0
2016-09-08 12:40:00,104.27,104.35,104.25,104.35,2755.0,95.6466,95.7199,95.6282,95.7199,2755.0
2016-09-08 12:50:00,104.31,104.37,104.25,104.26,3350.0,95.6832,95.7383,95.6282,95.6374,3350.0
2016-09-08 13:00:00,104.26,104.3,104.03,104.03,6900.0,95.6374,95.6741,95.4264,95.4264,6900.0
2016-09-08 13:10:00,104.1,104.14,103.96,103.97,6632.0,95.4906,95.5273,95.3622,95.3714,6632.0
2016-09-08 13:20:00,103.95,104.01,103.78,103.78,21295.0,95.353,95.4081,95.1971,95.1971,21295.0
2016-09-08 13:30:00,103.81,103.93,103.73,103.83,18477.0,95.2246,95.3347,95.1512,95.2429,18477.0
2016-09-08 13:40:00,103.85,103.88,103.64,103.78,6000.0,95.2613,95.2888,95.0687,95.1971,6000.0
2016-09-08 13:50:00,103.78,103.86,103.71,103.83,7285.0,95.1971,95.2705,95.1329,95.2429,7285.0
2016-09-08 14:00:00,103.83,103.98,103.8,103.98,7800.0,95.2429,95.3805,95.2154,95.3805,7800.0
2016-09-08 14:10:00,103.99,104.08,103.94,104.08,8639.0,95.3897,95.4723,95.3438,95.4723,8639.0
2016-09-08 14:20:00,104.09,104.11,104.01,104.01,10987.0,95.4814,95.4998,95.4081,95.4081,10987.0
2016-09-08 14:30:00,103.99,104.06,103.87,103.87,13905.0,95.3897,95.4539,95.2796,95.2796,13905.0
2016-09-08 14:40:00,103.87,103.98,103.87,103.94,14885.0,95.2796,95.3805,95.2796,95.3438,14885.0
2016-09-08 14:50:00,103.97,103.98,103.92,103.92,6171.0,95.3714,95.3805,95.3255,95.3255,6171.0
2016-09-08 15:00:00,103.96,104.04,103.92,104.02,9000.0,95.3622,95.4356,95.3255,95.4172,9000.0
2016-09-08 15:10:00,104.03,104.15,104.01,104.11,17320.0,95.4264,95.5365,95.4081,95.4998,17320.0
2016-09-08 15:20:00,104.11,104.2,104.11,104.17,7979.0,95.4998,95.5823,95.4998,95.5548,7979.0
2016-09-08 15:30:00,104.17,104.17,104.0,104.01,15697.0,95.5548,95.5548,95.3989,95.4081,15697.0
2016-09-08 15:40:00,104.04,104.1,104.02,104.09,13424.0,95.4356,95.4906,95.4172,95.4814,13424.0
2016-09-08 15:50:00,104.09,104.15,104.04,104.11,39779.0,95.4814,95.5365,95.4356,95.4998,39779.0
2016-09-09 09:30:00,103.17,103.48,103.11,103.2,68087.0,94.6375,94.9219,94.5825,94.665,68087.0
2016-09-09 09:40:00,103.2,103.37,103.18,103.21,25348.0,94.665,94.821,94.6467,94.6742,25348.0
2016-09-09 09:50:00,103.22,103.37,102.97,102.98,38838.0,94.6834,94.821,94.4541,94.4632,38838.0
2016-09-09 10:00:00,103.01,103.07,102.86,102.92,29924.0,94.4908,94.5458,94.3532,94.4082,29924.0
2016-09-09 10:10:00,102.89,103.18,102.81,103.0,18919.0,94.3807,94.6467,94.3073,94.4816,18919.0
2016-09-09 10:20:00,103.0,103.16,102.89,103.1,7835.0,94.4816,94.6284,94.3807,94.5733,7835.0
2016-09-09 10:30:00,103.07,103.22,102.88,102.97,11713.0,94.5458,94.6834,94.3715,94.4541,11713.0
2016-09-09 10:40:00,102.95,102.99,102.64,102.65,14405.0,94.4357,94.4724,94.1514,94.1605,14405.0
2016-09-09 10:50:00,102.61,102.93,102.61,102.93,14480.0,94.1238,94.4174,94.1238,94.4174,14480.0
2016-09-09 11:00:00,102.89,103.1,102.84,103.1,17581.0,94.3807,94.5733,94.3348,94.5733,17581.0
2016-09-09 11:10:00,103.09,103.15,103.05,103.08,39819.0,94.5641,94.6192,94.5275,94.555,39819.0
2016-09-09 11:20:00,103.08,103.22,103.03,103.14,61555.0,94.555,94.6834,94.5091,94.61,61555.0
2016-09-09 11:30:00,103.13,103.26,103.0,103.06,29634.0,94.6008,94.7201,94.4816,94.5366,29634.0
2016-09-09 11:40:00,103.05,103.05,102.87,102.94,9500.0,94.5275,94.5275,94.3623,94.4265,9500.0
2016-09-09 11:50:00,102.92,102.95,102.6,102.74,13769.0,94.4082,94.4357,94.1147,94.2431,13769.0
2016-09-09 12:00:00,102.73,102.74,102.39,102.42,12650.0,94.2339,94.2431,93.922,93.9496,12650.0
2016-09-09 12:10:00,102.41,102.53,102.4,102.46,6878.0,93.9404,94.0505,93.9312,93.9862,6878.0
2016-09-09 12:20:00,102.45,102.68,102.45,102.62,6298.0,93.9771,94.1881,93.9771,94.133,6298.0
2016-09-09 12:30:00,102.6,102.67,102.52,102.61,6787.0,94.1147,94.1789,94.0413,94.1238,6787.0
2016-09-09 12:40:00,102.61,102.71,102.6,102.63,8233.0,94.1238,94.2156,94.1147,94.1422,8233.0
2016-09-09 12:50:00,102.66,102.8,102.63,102.78,5300.0,94.1697,94.2981,94.1422,94.2798,5300.0
2016-09-09 13:00:00,102.74,102.79,102.69,102.74,4105.0,94.2431,94.289,94.1972,94.2431,4105.0
2016-09-09 13:10:00,102.69,102.69,102.56,102.66,8900.0,94.1972,94.1972,94.078,94.1697,8900.0
2016-09-09 13:20:00,102.66,102.66,102.56,102.59,4635.0,94.1697,94.1697,94.078,94.1055,4635.0
2016-09-09 13:30:00,102.56,102.58,102.31,102.32,4735.0,94.078,94.0963,93.8487,93.8578,4735.0
2016-09-09 13:40:00,102.27,102.33,102.06,102.06,7029.0,93.812,93.867,93.6193,93.6193,7029.0
2016-09-09 13:50:00,102.05,102.18,101.98,102.16,8020.0,93.6102,93.7294,93.5459,93.7111,8020.0
2016-09-09 14:00:00,102.17,102.17,101.91,101.91,5796.0,93.7202,93.7202,93.4817,93.4817,5796.0
2016-09-09 14:10:00,101.86,102.06,101.77,102.06,12471.0,93.4359,93.6193,93.3533,93.6193,12471.0
2016-09-09 14:20:00,102.03,102.3,102.03,102.3,8197.0,93.5918,93.8395,93.5918,93.8395,8197.0
2016-09-09 14:30:00,102.28,102.4,102.27,102.36,10066.0,93.8211,93.9312,93.812,93.8945,10066.0
2016-09-09 14:40:00,102.38,102.43,102.26,102.35,5112.0,93.9129,93.9587,93.8028,93.8853,5112.0
2016-09-09 14:50:00,102.33,102.47,102.29,102.46,9898.0,93.867,93.9954,93.8303,93.9862,9898.0
2016-09-09 15:00:00,102.49,102.51,102.22,102.26,9033.0,94.0138,94.0321,93.7661,93.8028,9033.0
2016-09-09 15:10:00,102.24,102.46,102.2,102.36,7194.0,93.7844,93.9862,93.7477,93.8945,7194.0
2016-09-09 15:20:00,102.36,102.5,102.35,102.4,7624.0,93.8945,94.0229,93.8853,93.9312,7624.0
2016-09-09 15:30:00,102.4,102.44,102.15,102.19,15081.0,93.9312,93.9679,93.7019,93.7386,15081.0
2016-09-09 15:40:00,102.18,102.21,101.93,101.93,17018.0,93.7294,93.7569,93.5001,93.5001,17018.0
2016-09-09 15:50:00,101.92,102.05,101.7,101.78,59583.0,93.4909,93.6102,93.2891,93.3625,59583.0
2016-09-12 09:30:00,101.03,101.47,100.93,101.47,46052.0,92.6745,93.0781,92.5828,93.0781,46052.0
2016-09-12 09:40:00,101.43,101.46,101.09,101.19,22122.0,93.0414,93.0689,92.7295,92.8213,22122.0
2016-09-12 09:50:00,101.19,101.49,101.19,101.48,26311.0,92.8213,93.0965,92.8213,93.0873,26311.0
2016-09-12 10:00:00,101.5,101.66,101.45,101.58,18946.0,93.1056,93.2524,93.0598,93.179,18946.0
2016-09-12 10:10:00,101.56,101.6,101.46,101.58,20491.0,93.1607,93.1974,93.0689,93.179,20491.0
2016-09-12 10:20:00,101.61,101.77,101.6,101.77,4997.0,93.2065,93.3533,93.1974,93.3533,4997.0
2016-09-12 10:30:00,101.77,101.82,101.64,101.66,16738.0,93.3533,93.3992,93.2341,93.2524,16738.0
2016-09-12 10:40:00,101.67,101.77,101.5,101.53,11323.0,93.2616,93.3533,93.1056,93.1332,11323.0
2016-09-12 10:50:00,101.51,101.71,101.45,101.64,8065.0,93.1148,93.2983,93.0598,93.2341,8065.0
2016-09-12 11:00:00,101.63,102.05,101.63,102.05,15418.0,93.2249,93.6102,93.2249,93.6102,15418.0
2016-09-12 11:10:00,102.05,102.05,101.67,101.84,12048.0,93.6102,93.6102,93.2616,93.4175,12048.0
2016-09-12 11:20:00,101.82,102.03,101.82,101.97,9255.0,93.3992,93.5918,93.3992,93.5368,9255.0
2016-09-12 11:30:00,102.0,102.16,101.93,102.16,4294.0,93.5643,93.7111,93.5001,93.7111,4294.0
2016-09-12 11:40:00,102.23,102.34,102.21,102.21,2100.0,93.7753,93.8762,93.7569,93.7569,2100.0
2016-09-12 11:50:00,102.27,102.33,102.18,102.23,2400.0,93.812,93.867,93.7294,93.7753,2400.0
2016-09-12 12:00:00,102.18,102.22,102.13,102.22,2700.0,93.7294,93.7661,93.6835,93.7661,2700.0
2016-09-12 12:10:00,102.28,102.28,102.12,102.23,3876.0,93.8211,93.8211,93.6744,93.7753,3876.0
2016-09-12 12:20:00,102.24,102.31,102.23,102.27,1200.0,93.7844,93.8487,93.7753,93.812,1200.0
2016-09-12 12:30:00,102.43,102.45,102.33,102.4,3600.0,93.9587,93.9771,93.867,93.9312,3600.0
2016-09-12 12:40:00,102.37,102.4,102.28,102.4,2200.0,93.9037,93.9312,93.8211,93.9312,2200.0
2016-09-12 12:50:00,102.51,102.53,102.4,102.49,2400.0,94.0321,94.0505,93.9312,94.0138,2400.0
2016-09-12 13:00:00,102.5,102.57,102.43,102.48,4077.0,94.0229,94.0871,93.9587,94.0046,4077.0
2016-09-12 13:10:00,102.47,102.74,102.41,102.53,6624.0,93.9954,94.2431,93.9404,94.0505,6624.0
2016-09-12 13:20:00,102.55,102.61,102.22,102.22,7075.0,94.0688,94.1238,93.7661,93.7661,7075.0
2016-09-12 13:30:00,102.23,102.42,102.17,102.42,5400.0,93.7753,93.9496,93.7202,93.9496,5400.0
2016-09-12 13:40:00,102.44,102.62,102.3,102.61,2506.0,93.9679,94.133,93.8395,94.1238,2506.0
2016-09-12 13:50:00,102.67,102.83,102.6,102.83,2900.0,94.1789,94.3256,94.1147,94.3256,2900.0
2016-09-12 14:00:00,102.83,103.01,102.8,102.9,10560.0,94.3256,94.4908,94.2981,94.3899,10560.0
2016-09-12 14:10:00,102.91,103.0,102.9,103.0,3323.0,94.399,94.4816,94.3899,94.4816,3323.0
2016-09-12 14:20:00,103.03,103.1,103.0,103.0,4015.0,94.5091,94.5733,94.4816,94.4816,4015.0
2016-09-12 14:30:00,103.03,103.21,102.99,103.15,3126.0,94.5091,94.6742,94.4724,94.6192,3126.0
2016-09-12 14:40:00,103.15,103.27,103.15,103.2,4170.0,94.6192,94.7293,94.6192,94.665,4170.0
2016-09-12 14:50:00,103.2,103.22,103.15,103.17,4900.0,94.665,94.6834,94.6192,94.6375,4900.0
2016-09-12 15:00:00,103.18,103.2,103.09,103.19,5474.0,94.6467,94.665,94.5641,94.6559,5474.0
2016-09-12 15:10:00,103.22,103.22,103.0,103.01,9595.0,94.6834,94.6834,94.4816,94.4908,9595.0
2016-09-12 15:20:00,103.03,103.12,102.98,103.06,6336.0,94.5091,94.5917,94.4632,94.5366,6336.0
2016-09-12 15:30:00,103.07,103.1,102.96,103.1,15838.0,94.5458,94.5733,94.4449,94.5733,15838.0
2016-09-12 15:40:00,103.12,103.26,103.04,103.08,10231.0,94.5917,94.7201,94.5183,94.555,10231.0
2016-09-12 15:50:00,103.08,103.22,103.0,103.13,25235.0,94.555,94.6834,94.4816,94.6008,25235.0
2016-09-13 09:30:00,102.5,102.77,102.47,102.77,39082.0,94.0229,94.2706,93.9954,94.2706,39082.0
2016-09-13 09:40:00,102.94,102.98,102.51,102.57,13485.0,94.4265,94.4632,94.0321,94.0871,13485.0
2016-09-13 09:50:00,102.52,102.54,102.34,102.36,10630.0,94.0413,94.0596,93.8762,93.8945,10630.0
2016-09-13 10:00:00,102.33,102.59,102.29,102.44,22392.0,93.867,94.1055,93.8303,93.9679,22392.0
2016-09-13 10:10:00,102.36,102.53,102.3,102.46,20118.0,93.8945,94.0505,93.8395,93.9862,20118.0
2016-09-13 10:20:00,102.44,102.56,102.34,102.49,21839.0,93.9679,94.078,93.8762,94.0138,21839.0
2016-09-13 10:30:00,102.51,102.67,102.38,102.54,18889.0,94.0321,94.1789,93.9129,94.0596,18889.0
2016-09-13 10:40:00,102.55,102.73,102.45,102.53,11397.0,94.0688,94.2339,93.9771,94.0505,11397.0
2016-09-13 10:50:00,102.54,102.57,102.26,102.3,10468.0,94.0596,94.0871,93.8028,93.8395,10468.0
2016-09-13 11:00:00,102.31,102.37,102.13,102.13,8103.0,93.8487,93.9037,93.6835,93.6835,8103.0
2016-09-13 11:10:00,102.13,102.13,101.83,101.94,6097.0,93.6835,93.6835,93.4083,93.5093,6097.0
2016-09-13 11:20:00,101.9,102.08,101.77,101.89,22332.0,93.4726,93.6377,93.3533,93.4634,22332.0
2016-09-13 11:30:00,101.91,101.99,101.7,101.96,9686.0,93.4817,93.5551,93.2891,93.5276,9686.0
2016-09-13 11:40:00,101.9,101.9,101.85,101.85,300.0,93.4726,93.4726,93.4267,93.4267,300.0
2016-09-13 11:50:00,101.82,101.91,101.8,101.82,2959.0,93.3992,93.4817,93.3808,93.3992,2959.0
2016-09-13 12:00:00,101.84,102.03,101.79,101.98,4416.0,93.4175,93.5918,93.3717,93.5459,4416.0
2016-09-13 12:10:00,102.01,102.05,101.95,102.04,1900.0,93.5735,93.6102,93.5184,93.601,1900.0
2016-09-13 12:20:00,102.0,102.05,101.81,101.9,2500.0,93.5643,93.6102,93.39,93.4726,2500.0
2016-09-13 12:30:00,101.87,102.03,101.84,102.01,3966.0,93.445,93.5918,93.4175,93.5735,3966.0
2016-09-13 12:40:00,102.0,102.0,101.78,101.78,6400.0,93.5643,93.5643,93.3625,93.3625,6400.0
2016-09-13 12:50:00,101.78,101.78,101.56,101.6,4949.0,93.3625,93.3625,93.1607,93.1974,4949.0
2016-09-13 13:00:00,101.6,101.66,101.51,101.65,2294.0,93.1974,93.2524,93.1148,93.2432,2294.0
2016-09-13 13:10:00,101.65,101.84,101.57,101.75,5500.0,93.2432,93.4175,93.1699,93.335,5500.0
2016-09-13 13:20:00,101.91,101.91,101.79,101.85,700.0,93.4817,93.4817,93.3717,93.4267,700.0
2016-09-13 13:30:00,102.04,102.1,101.86,101.98,8562.0,93.601,93.656,93.4359,93.5459,8562.0
2016-09-13 13:40:00,102.03,102.06,101.88,101.99,2700.0,93.5918,93.6193,93.4542,93.5551,2700.0
2016-09-13 13:50:00,102.05,102.05,101.82,101.93,5400.0,93.6102,93.6102,93.3992,93.5001,5400.0
2016-09-13 14:00:00,101.87,101.95,101.8,101.88,3700.0,93.445,93.5184,93.3808,93.4542,3700.0
2016-09-13 14:10:00,101.86,101.86,101.73,101.76,4429.0,93.4359,93.4359,93.3166,93.3441,4429.0
2016-09-13 14:20:00,101.78,101.79,101.64,101.65,8464.0,93.3625,93.3717,93.2341,93.2432,8464.0
2016-09-13 14:30:00,101.65,101.71,101.48,101.68,2545.0,93.2432,93.2983,93.0873,93.2708,2545.0
2016-09-13 14:40:00,101.7,101.94,101.68,101.88,2700.0,93.2891,93.5093,93.2708,93.4542,2700.0
2016-09-13 14:50:00,101.94,102.0,101.71,101.71,6937.0,93.5093,93.5643,93.2983,93.2983,6937.0
2016-09-13 15:00:00,101.7,101.72,101.47,101.62,14663.0,93.2891,93.3074,93.0781,93.2157,14663.0
2016-09-13 15:10:00,101.64,101.85,101.5,101.78,8763.0,93.2341,93.4267,93.1056,93.3625,8763.0
2016-09-13 15:20:00,101.77,101.94,101.75,101.91,5900.0,93.3533,93.5093,93.335,93.4817,5900.0
2016-09-13 15:30:00,101.96,102.05,101.91,102.04,6749.0,93.5276,93.6102,93.4817,93.601,6749.0
2016-09-13 15:40:00,102.02,102.02,101.7,101.83,16998.0,93.5826,93.5826,93.2891,93.4083,16998.0
2016-09-13 15:50:00,101.81,101.95,101.71,101.77,33877.0,93.39,93.5184,93.2983,93.3533,33877.0
2016-09-14 09:30:00,100.97,101.21,100.83,101.15,33216.0,92.6195,92.8396,92.4911,92.7846,33216.0
2016-09-14 09:40:00,101.14,101.36,101.04,101.19,25108.0,92.7754,92.9772,92.6837,92.8213,25108.0
2016-09-14 09:50:00,101.16,101.45,101.06,101.44,7744.0,92.7938,93.0598,92.702,93.0506,7744.0
2016-09-14 10:00:00,101.41,101.6,101.33,101.57,6532.0,93.0231,93.1974,92.9497,93.1699,6532.0
2016-09-14 10:10:00,101.55,101.73,101.55,101.55,3484.0,93.1515,93.3166,93.1515,93.1515,3484.0
2016-09-14 10:20:00,101.57,101.82,101.52,101.68,7002.0,93.1699,93.3992,93.124,93.2708,7002.0
2016-09-14 10:30:00,101.76,101.89,101.65,101.65,7367.0,93.3441,93.4634,93.2432,93.2432,7367.0
2016-09-14 10:40:00,101.67,101.69,101.38,101.38,12701.0,93.2616,93.2799,92.9956,92.9956,12701.0
2016-09-14 10:50:00,101.42,101.49,101.29,101.43,5532.0,93.0323,93.0965,92.913,93.0414,5532.0
2016-09-14 11:00:00,101.39,101.62,101.39,101.54,8243.0,93.0047,93.2157,93.0047,93.1423,8243.0
2016-09-14 11:10:00,101.53,101.56,101.31,101.55,12179.0,93.1332,93.1607,92.9314,93.1515,12179.0
2016-09-14 11:20:00,101.57,101.87,101.57,101.76,11968.0,93.1699,93.445,93.1699,93.3441,11968.0
2016-09-14 11:30:00,101.79,101.79,101.63,101.78,6884.0,93.3717,93.3717,93.2249,93.3625,6884.0
2016-09-14 11:40:00,101.78,101.91,101.71,101.85,9749.0,93.3625,93.4817,93.2983,93.4267,9749.0
2016-09-14 11:50:00,101.86,102.04,101.86,102.04,9500.0,93.4359,93.601,93.4359,93.601,9500.0
2016-09-14 12:00:00,102.06,102.12,101.93,102.07,9054.0,93.6193,93.6744,93.5001,93.6285,9054.0
2016-09-14 12:10:00,102.09,102.15,102.0,102.15,7710.0,93.6468,93.7019,93.5643,93.7019,7710.0
2016-09-14 12:20:00,102.17,102.29,102.13,102.16,17742.0,93.7202,93.8303,93.6835,93.7111,17742.0
2016-09-14 12:30:00,102.18,102.26,102.06,102.06,9047.0,93.7294,93.8028,93.6193,93.6193,9047.0
2016-09-14 12:40:00,102.03,102.12,101.97,102.06,8500.0,93.5918,93.6744,93.5368,93.6193,8500.0
2016-09-14 12:50:00,102.05,102.08,101.97,102.07,4037.0,93.6102,93.6377,93.5368,93.6285,4037.0
2016-09-14 13:00:00,102.03,102.08,102.01,102.04,10214.0,93.5918,93.6377,93.5735,93.601,10214.0
2016-09-14 13:10:00,102.03,102.04,101.94,102.02,8440.0,93.5918,93.601,93.5093,93.5826,8440.0
2016-09-14 13:20:00,102.02,102.11,101.97,102.08,5246.0,93.5826,93.6652,93.5368,93.6377,5246.0
2016-09-14 13:30:00,102.07,102.24,102.07,102.1,12263.0,93.6285,93.7844,93.6285,93.656,12263.0
2016-09-14 13:40:00,102.07,102.11,101.79,101.83,9900.0,93.6285,93.6652,93.3717,93.4083,9900.0
2016-09-14 13:50:00,101.83,101.99,101.81,101.94,10300.0,93.4083,93.5551,93.39,93.5093,10300.0
2016-09-14 14:00:00,101.95,102.02,101.78,101.82,10719.0,93.5184,93.5826,93.3625,93.3992,10719.0
2016-09-14 14:10:00,101.78,101.95,101.7,101.9,5400.0,93.3625,93.5184,93.2891,93.4726,5400.0
2016-09-14 14:20:00,101.9,102.06,101.85,101.93,19834.0,93.4726,93.6193,93.4267,93.5001,19834.0
2016-09-14 14:30:00,101.94,102.0,101.88,101.89,13494.0,93.5093,93.5643,93.4542,93.4634,13494.0
2016-09-14 14:40:00,101.9,102.14,101.9,102.04,8863.0,93.4726,93.6927,93.4726,93.601,8863.0
2016-09-14 14:50:00,102.08,102.15,101.98,102.03,9686.0,93.6377,93.7019,93.5459,93.5918,9686.0
2016-09-14 15:00:00,102.03,102.05,101.93,101.96,4742.0,93.5918,93.6102,93.5001,93.5276,4742.0
2016-09-14 15:10:00,101.97,101.98,101.63,101.71,26262.0,93.5368,93.5459,93.2249,93.2983,26262.0
2016-09-14 15:20:00,101.72,101.78,101.53,101.55,17827.0,93.3074,93.3625,93.1332,93.1515,17827.0
2016-09-14 15:30:00,101.59,101.9,101.57,101.73,15239.0,93.1882,93.4726,93.1699,93.3166,15239.0
2016-09-14 15:40:00,101.78,102.01,101.78,101.94,16815.0,93.3625,93.5735,93.3625,93.5093,16815.0
2016-09-14 15:50:00,101.95,102.02,101.83,101.93,57442.0,93.5184,93.5826,93.4083,93.5001,57442.0
2016-09-15 09:30:00,102.32,102.45,102.09,102.2,65737.0,93.8578,93.9771,93.6468,93.7477,65737.0
2016-09-15 09:40:00,102.18,102.49,102.17,102.26,60762.0,93.7294,94.0138,93.7202,93.8028,60762.0
2016-09-15 09:50:00,102.27,102.38,102.11,102.24,63674.0,93.812,93.9129,93.6652,93.7844,63674.0
2016-09-15 10:00:00,102.22,102.43,102.11,102.26,21312.0,93.7661,93.9587,93.6652,93.8028,21312.0
2016-09-15 10:10:00,102.27,102.67,102.26,102.62,32191.0,93.812,94.1789,93.8028,94.133,32191.0
2016-09-15 10:20:00,102.62,102.75,102.59,102.75,18754.0,94.133,94.2523,94.1055,94.2523,18754.0
2016-09-15 10:30:00,102.75,102.83,102.61,102.77,17922.0,94.2523,94.3256,94.1238,94.2706,17922.0
2016-09-15 10:40:00,102.81,102.81,102.58,102.75,14396.0,94.3073,94.3073,94.0963,94.2523,14396.0
2016-09-15 10:50:00,102.76,103.02,102.75,103.01,46868.0,94.2614,94.4999,94.2523,94.4908,46868.0
2016-09-15 11:00:00,103.01,103.25,102.9,103.25,16149.0,94.4908,94.7109,94.3899,94.7109,16149.0
2016-09-15 11:10:00,103.2,103.21,103.09,103.09,3460.0,94.665,94.6742,94.5641,94.5641,3460.0
2016-09-15 11:20:00,103.13,103.28,103.11,103.15,7533.0,94.6008,94.7384,94.5825,94.6192,7533.0
2016-09-15 11:30:00,103.21,103.27,103.11,103.27,9255.0,94.6742,94.7293,94.5825,94.7293,9255.0
2016-09-15 11:40:00,103.31,103.31,103.22,103.25,900.0,94.7659,94.7659,94.6834,94.7109,900.0
2016-09-15 11:50:00,103.23,103.35,103.23,103.23,2500.0,94.6926,94.8026,94.6926,94.6926,2500.0
2016-09-15 12:00:00,103.23,103.24,103.14,103.2,2590.0,94.6926,94.7017,94.61,94.665,2590.0
2016-09-15 12:10:00,103.23,103.3,103.15,103.29,6025.0,94.6926,94.7568,94.6192,94.7476,6025.0
2016-09-15 12:20:00,103.3,103.37,103.29,103.34,4329.0,94.7568,94.821,94.7476,94.7935,4329.0
2016-09-15 12:30:00,103.33,103.37,103.18,103.25,7166.0,94.7843,94.821,94.6467,94.7109,7166.0
2016-09-15 12:40:00,103.24,103.27,103.15,103.16,3300.0,94.7017,94.7293,94.6192,94.6284,3300.0
2016-09-15 12:50:00,103.22,103.34,103.2,103.31,3674.0,94.6834,94.7935,94.665,94.7659,3674.0
2016-09-15 13:00:00,103.31,103.48,103.31,103.43,7430.0,94.7659,94.9219,94.7659,94.876,7430.0
2016-09-15 13:10:00,103.45,103.47,103.26,103.4,9927.0,94.8944,94.9127,94.7201,94.8485,9927.0
2016-09-15 13:20:00,103.38,103.5,103.35,103.38,9189.0,94.8302,94.9402,94.8026,94.8302,9189.0
2016-09-15 13:30:00,103.44,103.56,103.43,103.56,3020.0,94.8852,94.9953,94.876,94.9953,3020.0
2016-09-15 13:40:00,103.52,103.79,103.52,103.78,79568.0,94.9586,95.2063,94.9586,95.1971,79568.0
2016-09-15 13:50:00,103.79,103.82,103.63,103.68,7027.0,95.2063,95.2338,95.0595,95.1053,7027.0
2016-09-15 14:00:00,103.71,103.71,103.6,103.65,6900.0,95.1329,95.1329,95.032,95.0778,6900.0
2016-09-15 14:10:00,103.66,103.79,103.61,103.79,7067.0,95.087,95.2063,95.0411,95.2063,7067.0
2016-09-15 14:20:00,103.79,103.83,103.67,103.67,4190.0,95.2063,95.2429,95.0962,95.0962,4190.0
2016-09-15 14:30:00,103.66,103.82,103.64,103.66,7000.0,95.087,95.2338,95.0687,95.087,7000.0
2016-09-15 14:40:00,103.68,103.76,103.64,103.65,39800.0,95.1053,95.1787,95.0687,95.0778,39800.0
2016-09-15 14:50:00,103.63,103.85,103.6,103.79,7198.0,95.0595,95.2613,95.032,95.2063,7198.0
2016-09-15 15:00:00,103.75,103.82,103.72,103.75,4741.0,95.1696,95.2338,95.142,95.1696,4741.0
2016-09-15 15:10:00,103.78,103.83,103.58,103.61,4982.0,95.1971,95.2429,95.0136,95.0411,4982.0
2016-09-15 15:20:00,103.61,103.72,103.39,103.39,20797.0,95.0411,95.142,94.8393,94.8393,20797.0
2016-09-15 15:30:00,103.41,103.61,103.34,103.59,9591.0,94.8577,95.0411,94.7935,95.0228,9591.0
2016-09-15 15:40:00,103.6,103.69,103.55,103.6,6918.0,95.032,95.1145,94.9861,95.032,6918.0
2016-09-15 15:50:00,103.63,103.69,103.5,103.65,43081.0,95.0595,95.1145,94.9402,95.0778,43081.0
2016-09-16 09:30:00,101.98,102.49,101.88,101.95,90600.0,93.5459,94.0138,93.4542,93.5184,90600.0
2016-09-16 09:40:00,101.9,101.99,101.67,101.84,71634.0,93.4726,93.5551,93.2616,93.4175,71634.0
2016-09-16 09:50:00,101.83,101.87,101.46,101.69,21974.0,93.4083,93.445,93.0689,93.2799,21974.0
2016-09-16 10:00:00,101.67,101.76,101.37,101.51,16691.0,93.2616,93.3441,92.9864,93.1148,16691.0
2016-09-16 10:10:00,101.55,101.84,101.51,101.81,9952.0,93.1515,93.4175,93.1148,93.39,9952.0
2016-09-16 10:20:00,101.78,101.83,101.56,101.63,6219.0,93.3625,93.4083,93.1607,93.2249,6219.0
2016-09-16 10:30:00,101.66,101.72,101.49,101.6,21729.0,93.2524,93.3074,93.0965,93.1974,21729.0
2016-09-16 10:40:00,101.61,101.87,101.57,101.84,11039.0,93.2065,93.445,93.1699,93.4175,11039.0
2016-09-16 10:50:00,101.87,101.87,101.56,101.56,6544.0,93.445,93.445,93.1607,93.1607,6544.0
2016-09-16 11:00:00,101.57,101.61,101.4,101.47,16525.0,93.1699,93.2065,93.0139,93.0781,16525.0
2016-09-16 11:10:00,101.47,101.7,101.41,101.55,13898.0,93.0781,93.2891,93.0231,93.1515,13898.0
2016-09-16 11:20:00,101.64,101.75,101.6,101.71,5784.0,93.2341,93.335,93.1974,93.2983,5784.0
2016-09-16 11:30:00,101.69,102.0,101.61,102.0,7482.0,93.2799,93.5643,93.2065,93.5643,7482.0
2016-09-16 11:40:00,101.98,102.13,101.97,102.11,1500.0,93.5459,93.6835,93.5368,93.6652,1500.0
2016-09-16 11:50:00,102.08,102.23,102.08,102.21,15233.0,93.6377,93.7753,93.6377,93.7569,15233.0
2016-09-16 12:00:00,102.23,102.41,102.22,102.41,13811.0,93.7753,93.9404,93.7661,93.9404,13811.0
2016-09-16 12:10:00,102.43,102.47,102.29,102.34,16204.0,93.9587,93.9954,93.8303,93.8762,16204.0
2016-09-16 12:20:00,102.31,102.37,102.28,102.36,5631.0,93.8487,93.9037,93.8211,93.8945,5631.0
2016-09-16 12:30:00,102.32,102.35,102.24,102.28,24280.0,93.8578,93.8853,93.7844,93.8211,24280.0
2016-09-16 12:40:00,102.27,102.29,102.17,102.24,9571.0,93.812,93.8303,93.7202,93.7844,9571.0
2016-09-16 12:50:00,102.17,102.25,102.14,102.25,1200.0,93.7202,93.7936,93.6927,93.7936,1200.0
2016-09-16 13:00:00,102.2,102.23,102.14,102.23,7550.0,93.7477,93.7753,93.6927,93.7753,7550.0
2016-09-16 13:10:00,102.25,102.36,102.22,102.24,6995.0,93.7936,93.8945,93.7661,93.7844,6995.0
2016-09-16 13:20:00,102.22,102.25,102.17,102.19,2000.0,93.7661,93.7936,93.7202,93.7386,2000.0
2016-09-16 13:30:00,102.18,102.3,102.05,102.13,20438.0,93.7294,93.8395,93.6102,93.6835,20438.0
2016-09-16 13:40:00,102.15,102.25,102.11,102.24,31850.0,93.7019,93.7936,93.6652,93.7844,31850.0
2016-09-16 13:50:00,102.23,102.23,102.12,102.21,7792.0,93.7753,93.7753,93.6744,93.7569,7792.0
2016-09-16 14:00:00,102.21,102.23,102.1,102.17,1946.0,93.7569,93.7753,93.656,93.7202,1946.0
2016-09-16 14:10:00,102.16,102.2,102.11,102.15,11254.0,93.7111,93.7477,93.6652,93.7019,11254.0
2016-09-16 14:20:00,102.19,102.25,102.19,102.23,7499.0,93.7386,93.7936,93.7386,93.7753,7499.0
2016-09-16 14:30:00,102.28,102.3,102.23,102.29,2600.0,93.8211,93.8395,93.7753,93.8303,2600.0
2016-09-16 14:40:00,102.27,102.34,102.27,102.34,1310.0,93.812,93.8762,93.812,93.8762,1310.0
2016-09-16 14:50:00,102.34,102.35,102.25,102.25,6036.0,93.8762,93.8853,93.7936,93.7936,6036.0
2016-09-16 15:00:00,102.24,102.34,102.24,102.29,5006.0,93.7844,93.8762,93.7844,93.8303,5006.0
2016-09-16 15:10:00,102.22,102.37,102.21,102.35,14100.0,93.7661,93.9037,93.7569,93.8853,14100.0
2016-09-16 15:20:00,102.33,102.36,102.25,102.25,5500.0,93.867,93.8945,93.7936,93.7936,5500.0
2016-09-16 15:30:00,102.27,102.36,102.27,102.27,22126.0,93.812,93.8945,93.812,93.812,22126.0
2016-09-16 15:40:00,102.29,102.29,102.19,102.25,16088.0,93.8303,93.8303,93.7386,93.7936,16088.0
2016-09-16 15:50:00,102.27,102.33,102.16,102.19,35487.0,93.812,93.867,93.7111,93.7386,35487.0
2016-09-19 09:30:00,103.22,103.44,103.2,103.39,33065.0,94.6834,94.8852,94.665,94.8393,33065.0
2016-09-19 09:40:00,103.41,103.68,103.38,103.65,69627.0,94.8577,95.1053,94.8302,95.0778,69627.0
2016-09-19 09:50:00,103.66,103.78,103.63,103.68,15086.0,95.087,95.1971,95.0595,95.1053,15086.0
2016-09-19 10:00:00,103.68,103.76,103.6,103.71,11688.0,95.1053,95.1787,95.032,95.1329,11688.0
2016-09-19 10:10:00,103.73,103.79,103.64,103.78,3822.0,95.1512,95.2063,95.0687,95.1971,3822.0
2016-09-19 10:20:00,103.8,103.86,103.71,103.71,8484.0,95.2154,95.2705,95.1329,95.1329,8484.0
2016-09-19 10:30:00,103.77,103.79,103.62,103.67,6972.0,95.1879,95.2063,95.0503,95.0962,6972.0
2016-09-19 10:40:00,103.63,103.72,103.58,103.67,6391.0,95.0595,95.142,95.0136,95.0962,6391.0
2016-09-19 10:50:00,103.68,103.68,103.5,103.62,6491.0,95.1053,95.1053,94.9402,95.0503,6491.0
2016-09-19 11:00:00,103.6,103.7,103.59,103.7,5300.0,95.032,95.1237,95.0228,95.1237,5300.0
2016-09-19 11:10:00,103.68,103.75,103.63,103.75,6463.0,95.1053,95.1696,95.0595,95.1696,6463.0
2016-09-19 11:20:00,103.77,103.77,103.53,103.57,2070.0,95.1879,95.1879,94.9678,95.0044,2070.0
2016-09-19 11:30:00,103.62,103.82,103.58,103.82,15404.0,95.0503,95.2338,95.0136,95.2338,15404.0
2016-09-19 11:40:00,103.83,103.96,103.79,103.94,15039.0,95.2429,95.3622,95.2063,95.3438,15039.0
2016-09-19 11:50:00,103.95,104.09,103.94,104.05,9230.0,95.353,95.4814,95.3438,95.4447,9230.0
2016-09-19 12:00:00,104.05,104.18,104.02,104.15,9130.0,95.4447,95.564,95.4172,95.5365,9130.0
2016-09-19 12:10:00,104.06,104.06,103.69,103.7,2100.0,95.4539,95.4539,95.1145,95.1237,2100.0
2016-09-19 12:20:00,103.72,103.72,103.62,103.63,600.0,95.142,95.142,95.0503,95.0595,600.0
2016-09-19 12:30:00,103.62,103.62,103.55,103.58,1819.0,95.0503,95.0503,94.9861,95.0136,1819.0
2016-09-19 12:40:00,103.56,103.68,103.55,103.65,4700.0,94.9953,95.1053,94.9861,95.0778,4700.0
2016-09-19 12:50:00,103.65,103.68,103.58,103.59,1000.0,95.0778,95.1053,95.0136,95.0228,1000.0
2016-09-19 13:00:00,103.55,103.63,103.54,103.62,1500.0,94.9861,95.0595,94.9769,95.0503,1500.0
2016-09-19 13:10:00,103.6,103.61,103.54,103.54,800.0,95.032,95.0411,94.9769,94.9769,800.0
2016-09-19 13:20:00,103.56,103.56,103.46,103.5,4506.0,94.9953,94.9953,94.9035,94.9402,4506.0
2016-09-19 13:30:00,103.38,103.38,103.21,103.21,2200.0,94.8302,94.8302,94.6742,94.6742,2200.0
2016-09-19 13:40:00,103.2,103.37,103.2,103.36,13700.0,94.665,94.821,94.665,94.8118,13700.0
2016-09-19 13:50:00,103.34,103.4,103.28,103.4,5871.0,94.7935,94.8485,94.7384,94.8485,5871.0
2016-09-19 14:00:00,103.4,103.53,103.4,103.53,3030.0,94.8485,94.9678,94.8485,94.9678,3030.0
2016-09-19 14:10:00,103.51,103.58,103.48,103.55,2100.0,94.9494,95.0136,94.9219,94.9861,2100.0
2016-09-19 14:20:00,103.58,103.62,103.57,103.59,1000.0,95.0136,95.0503,95.0044,95.0228,1000.0
2016-09-19 14:30:00,103.59,103.63,103.55,103.59,2932.0,95.0228,95.0595,94.9861,95.0228,2932.0
2016-09-19 14:40:00,103.59,103.62,103.55,103.62,2400.0,95.0228,95.0503,94.9861,95.0503,2400.0
2016-09-19 14:50:00,103.62,103.65,103.58,103.64,1800.0,95.0503,95.0778,95.0136,95.0687,1800.0
2016-09-19 15:00:00,103.63,103.63,103.54,103.56,2300.0,95.0595,95.0595,94.9769,94.9953,2300.0
2016-09-19 15:10:00,103.52,103.61,103.45,103.52,5290.0,94.9586,95.0411,94.8944,94.9586,5290.0
2016-09-19 15:20:00,103.51,103.57,103.47,103.5,5469.0,94.9494,95.0044,94.9127,94.9402,5469.0
2016-09-19 15:30:00,103.43,103.54,103.41,103.51,10630.0,94.876,94.9769,94.8577,94.9494,10630.0
2016-09-19 15:40:00,103.49,103.54,103.45,103.49,12150.0,94.9311,94.9769,94.8944,94.9311,12150.0
2016-09-19 15:50:00,103.47,103.49,103.3,103.37,16267.0,94.9127,94.9311,94.7568,94.821,16267.0
2016-09-20 09:30:00,104.7,104.71,104.37,104.44,28322.0,96.041,96.0502,95.7383,95.8025,28322.0
2016-09-20 09:40:00,104.42,104.49,104.32,104.44,15398.0,95.7841,95.8484,95.6924,95.8025,15398.0
2016-09-20 09:50:00,104.41,104.57,104.41,104.53,10391.0,95.775,95.9217,95.775,95.8851,10391.0
2016-09-20 10:00:00,104.58,104.76,104.5,104.76,20226.0,95.9309,96.096,95.8575,96.096,20226.0
2016-09-20 10:10:00,104.75,104.93,104.69,104.87,21211.0,96.0869,96.252,96.0318,96.1969,21211.0
2016-09-20 10:20:00,104.86,104.96,104.84,104.84,22621.0,96.1878,96.2795,96.1694,96.1694,22621.0
2016-09-20 10:30:00,104.84,104.88,104.71,104.81,15955.0,96.1694,96.2061,96.0502,96.1419,15955.0
2016-09-20 10:40:00,104.79,104.91,104.75,104.87,11652.0,96.1235,96.2336,96.0869,96.1969,11652.0
2016-09-20 10:50:00,104.9,104.9,104.8,104.81,16948.0,96.2245,96.2245,96.1327,96.1419,16948.0
2016-09-20 11:00:00,104.8,104.9,104.79,104.9,12221.0,96.1327,96.2245,96.1235,96.2245,12221.0
2016-09-20 11:10:00,104.92,104.92,104.83,104.9,9646.0,96.2428,96.2428,96.1602,96.2245,9646.0
2016-09-20 11:20:00,104.89,104.91,104.76,104.85,35822.0,96.2153,96.2336,96.096,96.1786,35822.0
2016-09-20 11:30:00,104.84,104.93,104.75,104.76,21869.0,96.1694,96.252,96.0869,96.096,21869.0
2016-09-20 11:40:00,104.76,104.84,104.76,104.78,2702.0,96.096,96.1694,96.096,96.1144,2702.0
2016-09-20 11:50:00,104.89,104.89,104.79,104.79,3600.0,96.2153,96.2153,96.1235,96.1235,3600.0
2016-09-20 12:00:00,104.8,104.87,104.78,104.87,5131.0,96.1327,96.1969,96.1144,96.1969,5131.0
2016-09-20 12:10:00,104.88,105.0,104.88,104.91,5200.0,96.2061,96.3162,96.2061,96.2336,5200.0
2016-09-20 12:20:00,104.91,104.93,104.87,104.91,8724.0,96.2336,96.252,96.1969,96.2336,8724.0
2016-09-20 12:30:00,104.9,104.91,104.8,104.87,3300.0,96.2245,96.2336,96.1327,96.1969,3300.0
2016-09-20 12:40:00,104.89,104.89,104.76,104.76,10951.0,96.2153,96.2153,96.096,96.096,10951.0
2016-09-20 12:50:00,104.76,104.86,104.75,104.77,4560.0,96.096,96.1878,96.0869,96.1052,4560.0
2016-09-20 13:00:00,104.77,104.83,104.75,104.83,8578.0,96.1052,96.1602,96.0869,96.1602,8578.0
2016-09-20 13:10:00,104.8,104.83,104.8,104.83,3000.0,96.1327,96.1602,96.1327,96.1602,3000.0
2016-09-20 13:20:00,104.81,104.87,104.79,104.85,3864.0,96.1419,96.1969,96.1235,96.1786,3864.0
2016-09-20 13:30:00,104.84,104.95,104.84,104.95,17864.0,96.1694,96.2703,96.1694,96.2703,17864.0
2016-09-20 13:40:00,104.93,104.93,104.86,104.92,1900.0,96.252,96.252,96.1878,96.2428,1900.0
2016-09-20 13:50:00,104.92,105.03,104.92,105.02,6700.0,96.2428,96.3437,96.2428,96.3345,6700.0
2016-09-20 14:00:00,105.01,105.14,104.99,105.08,6700.0,96.3254,96.4446,96.307,96.3896,6700.0
2016-09-20 14:10:00,105.09,105.1,105.02,105.04,2450.0,96.3987,96.4079,96.3345,96.3529,2450.0
2016-09-20 14:20:00,105.05,105.13,105.05,105.13,12058.0,96.362,96.4354,96.362,96.4354,12058.0
2016-09-20 14:30:00,105.12,105.16,105.06,105.1,8802.0,96.4263,96.4629,96.3712,96.4079,8802.0
2016-09-20 14:40:00,105.1,105.17,105.09,105.16,13172.0,96.4079,96.4721,96.3987,96.4629,13172.0
2016-09-20 14:50:00,105.15,105.24,105.15,105.19,38721.0,96.4538,96.5363,96.4538,96.4905,38721.0
2016-09-20 15:00:00,105.19,105.22,105.11,105.12,17655.0,96.4905,96.518,96.4171,96.4263,17655.0
2016-09-20 15:10:00,105.12,105.25,105.08,105.21,25255.0,96.4263,96.5455,96.3896,96.5088,25255.0
2016-09-20 15:20:00,105.2,105.28,105.17,105.28,12783.0,96.4996,96.573,96.4721,96.573,12783.0
2016-09-20 15:30:00,105.23,105.23,105.13,105.13,11359.0,96.5272,96.5272,96.4354,96.4354,11359.0
2016-09-20 15:40:00,105.12,105.12,104.97,105.03,21952.0,96.4263,96.4263,96.2887,96.3437,21952.0
2016-09-20 15:50:00,105.03,105.12,104.87,104.89,34538.0,96.3437,96.4263,96.1969,96.2153,34538.0
2016-09-21 09:30:00,105.69,105.79,105.45,105.51,28724.0,96.9491,97.0408,96.729,96.784,28724.0
2016-09-21 09:40:00,105.56,105.69,105.47,105.69,23740.0,96.8299,96.9491,96.7473,96.9491,23740.0
2016-09-21 09:50:00,105.7,105.77,105.67,105.77,20947.0,96.9583,97.0225,96.9308,97.0225,20947.0
2016-09-21 10:00:00,105.75,105.78,105.67,105.69,22337.0,97.0042,97.0317,96.9308,96.9491,22337.0
2016-09-21 10:10:00,105.66,105.88,105.65,105.87,13510.0,96.9216,97.1234,96.9124,97.1142,13510.0
2016-09-21 10:20:00,105.87,105.95,105.85,105.87,24897.0,97.1142,97.1876,97.0959,97.1142,24897.0
2016-09-21 10:30:00,105.9,105.97,105.79,105.96,14010.0,97.1417,97.206,97.0408,97.1968,14010.0
2016-09-21 10:40:00,105.97,105.97,105.82,105.87,14363.0,97.206,97.206,97.0684,97.1142,14363.0
2016-09-21 10:50:00,105.88,105.95,105.65,105.7,12818.0,97.1234,97.1876,96.9124,96.9583,12818.0
2016-09-21 11:00:00,105.71,105.85,105.68,105.83,14712.0,96.9675,97.0959,96.9399,97.0775,14712.0
2016-09-21 11:10:00,105.8,105.86,105.7,105.85,12209.0,97.05,97.1051,96.9583,97.0959,12209.0
2016-09-21 11:20:00,105.84,106.01,105.82,105.96,14049.0,97.0867,97.2426,97.0684,97.1968,14049.0
2016-09-21 11:30:00,105.95,106.03,105.73,105.84,10435.0,97.1876,97.261,96.9858,97.0867,10435.0
2016-09-21 11:40:00,105.86,105.94,105.73,105.84,8726.0,97.1051,97.1784,96.9858,97.0867,8726.0
2016-09-21 11:50:00,105.85,105.98,105.75,105.97,7364.0,97.0959,97.2151,97.0042,97.206,7364.0
2016-09-21 12:00:00,105.96,105.99,105.85,105.88,4635.0,97.1968,97.2243,97.0959,97.1234,4635.0
2016-09-21 12:10:00,105.85,105.85,105.51,105.51,3970.0,97.0959,97.0959,96.784,96.784,3970.0
2016-09-21 12:20:00,105.54,105.6,105.41,105.43,2845.0,96.8115,96.8666,96.6923,96.7106,2845.0
2016-09-21 12:30:00,105.46,105.53,105.43,105.53,2800.0,96.7381,96.8023,96.7106,96.8023,2800.0
2016-09-21 12:40:00,105.51,105.6,105.48,105.59,2200.0,96.784,96.8666,96.7565,96.8574,2200.0
2016-09-21 12:50:00,105.59,105.8,105.59,105.8,2350.0,96.8574,97.05,96.8574,97.05,2350.0
2016-09-21 13:00:00,105.82,105.88,105.73,105.81,2683.0,97.0684,97.1234,96.9858,97.0592,2683.0
2016-09-21 13:10:00,105.74,105.81,105.6,105.6,3106.0,96.995,97.0592,96.8666,96.8666,3106.0
2016-09-21 13:20:00,105.62,105.71,105.57,105.71,5481.0,96.8849,96.9675,96.839,96.9675,5481.0
2016-09-21 13:30:00,105.72,105.82,105.69,105.77,5668.0,96.9766,97.0684,96.9491,97.0225,5668.0
2016-09-21 13:40:00,105.75,105.82,105.68,105.82,5203.0,97.0042,97.0684,96.9399,97.0684,5203.0
2016-09-21 13:50:00,105.75,105.83,105.69,105.73,3812.0,97.0042,97.0775,96.9491,96.9858,3812.0
2016-09-21 14:00:00,105.71,106.34,105.59,106.29,12132.0,96.9675,97.5454,96.8574,97.4995,12132.0
2016-09-21 14:10:00,106.27,106.48,106.04,106.08,6372.0,97.4811,97.6738,97.2702,97.3069,6372.0
2016-09-21 14:20:00,106.05,106.06,105.7,105.79,6583.0,97.2793,97.2885,96.9583,97.0408,6583.0
2016-09-21 14:30:00,105.76,106.13,105.75,106.13,11655.0,97.0133,97.3527,97.0042,97.3527,11655.0
2016-09-21 14:40:00,106.11,106.27,106.07,106.09,2222.0,97.3344,97.4811,97.2977,97.316,2222.0
2016-09-21 14:50:00,106.11,106.24,106.04,106.23,2996.0,97.3344,97.4536,97.2702,97.4445,2996.0
2016-09-21 15:00:00,106.17,106.34,106.17,106.29,3000.0,97.3894,97.5454,97.3894,97.4995,3000.0
2016-09-21 15:10:00,106.31,106.6,106.31,106.49,6037.0,97.5178,97.7839,97.5178,97.683,6037.0
2016-09-21 15:20:00,106.51,106.58,106.43,106.43,7271.0,97.7013,97.7655,97.6279,97.6279,7271.0
2016-09-21 15:30:00,106.45,106.66,106.41,106.66,27349.0,97.6463,97.8389,97.6096,97.8389,27349.0
2016-09-21 15:40:00,106.68,106.87,106.68,106.77,18899.0,97.8572,98.0315,97.8572,97.9398,18899.0
2016-09-21 15:50:00,106.74,106.78,106.62,106.69,43459.0,97.9123,97.949,97.8022,97.8664,43459.0
2016-09-22 09:30:00,109.07,109.33,109.04,109.15,61529.0,100.0496,100.2881,100.0221,100.123,61529.0
2016-09-22 09:40:00,109.12,109.27,108.99,109.21,27221.0,100.0954,100.233,99.9762,100.178,27221.0
2016-09-22 09:50:00,109.2,109.52,109.15,109.46,21454.0,100.1688,100.4624,100.123,100.4073,21454.0
2016-09-22 10:00:00,109.47,109.56,109.28,109.31,32400.0,100.4165,100.4991,100.2422,100.2697,32400.0
2016-09-22 10:10:00,109.31,109.31,109.08,109.08,27056.0,100.2697,100.2697,100.0588,100.0588,27056.0
2016-09-22 10:20:00,109.09,109.24,109.08,109.22,46345.0,100.0679,100.2055,100.0588,100.1872,46345.0
2016-09-22 10:30:00,109.23,109.47,109.22,109.46,15636.0,100.1963,100.4165,100.1872,100.4073,15636.0
2016-09-22 10:40:00,109.43,109.49,109.38,109.42,9936.0,100.3798,100.4348,100.3339,100.3706,9936.0
2016-09-22 10:50:00,109.43,109.49,109.37,109.49,11894.0,100.3798,100.4348,100.3248,100.4348,11894.0
2016-09-22 11:00:00,109.44,109.48,109.35,109.35,13471.0,100.389,100.4257,100.3064,100.3064,13471.0
2016-09-22 11:10:00,109.35,109.56,109.35,109.52,19866.0,100.3064,100.4991,100.3064,100.4624,19866.0
2016-09-22 11:20:00,109.51,109.56,109.15,109.2,8682.0,100.4532,100.4991,100.123,100.1688,8682.0
2016-09-22 11:30:00,109.22,109.35,109.17,109.29,5291.0,100.1872,100.3064,100.1413,100.2514,5291.0
2016-09-22 11:40:00,109.25,109.27,109.15,109.18,2310.0,100.2147,100.233,100.123,100.1505,2310.0
2016-09-22 11:50:00,109.18,109.18,108.98,109.03,2992.0,100.1505,100.1505,99.967,100.0129,2992.0
2016-09-22 12:00:00,109.03,109.06,108.99,109.02,7643.0,100.0129,100.0404,99.9762,100.0037,7643.0
2016-09-22 12:10:00,109.0,109.05,108.98,108.99,5387.0,99.9854,100.0312,99.967,99.9762,5387.0
2016-09-22 12:20:00,109.01,109.01,108.92,109.0,4551.0,99.9945,99.9945,99.912,99.9854,4551.0
2016-09-22 12:30:00,108.95,109.02,108.92,108.96,5692.0,99.9395,100.0037,99.912,99.9487,5692.0
2016-09-22 12:40:00,108.94,109.01,108.86,108.99,6736.0,99.9303,99.9945,99.8569,99.9762,6736.0
2016-09-22 12:50:00,109.02,109.05,108.96,108.96,1200.0,100.0037,100.0312,99.9487,99.9487,1200.0
2016-09-22 13:00:00,109.03,109.05,109.0,109.0,3220.0,100.0129,100.0312,99.9854,99.9854,3220.0
2016-09-22 13:10:00,108.99,109.1,108.98,108.98,6040.0,99.9762,100.0771,99.967,99.967,6040.0
2016-09-22 13:20:00,108.99,109.05,108.95,108.95,3924.0,99.9762,100.0312,99.9395,99.9395,3924.0
2016-09-22 13:30:00,108.97,109.01,108.95,109.01,3375.0,99.9578,99.9945,99.9395,99.9945,3375.0
2016-09-22 13:40:00,109.0,109.0,108.87,108.91,1839.0,99.9854,99.9854,99.8661,99.9028,1839.0
2016-09-22 13:50:00,108.93,108.93,108.85,108.85,9412.0,99.9212,99.9212,99.8478,99.8478,9412.0
2016-09-22 14:00:00,108.87,108.88,108.84,108.84,3544.0,99.8661,99.8753,99.8386,99.8386,3544.0
2016-09-22 14:10:00,108.86,108.86,108.69,108.74,5449.0,99.8569,99.8569,99.701,99.7469,5449.0
2016-09-22 14:20:00,108.74,108.81,108.7,108.78,7025.0,99.7469,99.8111,99.7102,99.7836,7025.0
2016-09-22 14:30:00,108.81,108.85,108.76,108.84,4695.0,99.8111,99.8478,99.7652,99.8386,4695.0
2016-09-22 14:40:00,108.85,108.85,108.79,108.83,3142.0,99.8478,99.8478,99.7927,99.8294,3142.0
2016-09-22 14:50:00,108.83,108.93,108.83,108.88,4023.0,99.8294,99.9212,99.8294,99.8753,4023.0
2016-09-22 15:00:00,108.96,108.98,108.94,108.94,1200.0,99.9487,99.967,99.9303,99.9303,1200.0
2016-09-22 15:10:00,108.9,108.95,108.84,108.86,2385.0,99.8936,99.9395,99.8386,99.8569,2385.0
2016-09-22 15:20:00,108.85,108.87,108.8,108.84,1600.0,99.8478,99.8661,99.8019,99.8386,1600.0
2016-09-22 15:30:00,108.84,108.99,108.84,108.96,19217.0,99.8386,99.9762,99.8386,99.9487,19217.0
2016-09-22 15:40:00,108.95,108.95,108.81,108.81,8078.0,99.9395,99.9395,99.8111,99.8111,8078.0
2016-09-22 15:50:00,108.8,108.87,108.74,108.79,12355.0,99.8019,99.8661,99.7469,99.7927,12355.0
2016-09-23 09:30:00,108.81,108.88,108.7,108.87,51092.0,99.8111,99.8753,99.7102,99.8661,51092.0
2016-09-23 09:40:00,108.86,108.9,108.8,108.9,24249.0,99.8569,99.8936,99.8019,99.8936,24249.0
2016-09-23 09:50:00,108.87,108.9,108.76,108.77,20240.0,99.8661,99.8936,99.7652,99.7744,20240.0
2016-09-23 10:00:00,108.79,108.87,108.73,108.86,11868.0,99.7927,99.8661,99.7377,99.8569,11868.0
2016-09-23 10:10:00,108.86,109.01,108.85,108.95,9944.0,99.8569,99.9945,99.8478,99.9395,9944.0
2016-09-23 10:20:00,108.94,109.04,108.92,108.96,8232.0,99.9303,100.0221,99.912,99.9487,8232.0
2016-09-23 10:30:00,108.98,108.99,108.88,108.91,7610.0,99.967,99.9762,99.8753,99.9028,7610.0
2016-09-23 10:40:00,108.91,108.95,108.83,108.85,4622.0,99.9028,99.9395,99.8294,99.8478,4622.0
2016-09-23 10:50:00,108.8,108.81,108.68,108.75,6503.0,99.8019,99.8111,99.6918,99.756,6503.0
2016-09-23 11:00:00,108.75,108.86,108.71,108.72,4649.0,99.756,99.8569,99.7194,99.7285,4649.0
2016-09-23 11:10:00,108.77,108.79,108.65,108.79,6669.0,99.7744,99.7927,99.6643,99.7927,6669.0
2016-09-23 11:20:00,108.82,109.08,108.8,109.03,9672.0,99.8203,100.0588,99.8019,100.0129,9672.0
2016-09-23 11:30:00,109.06,109.12,108.95,108.97,7800.0,100.0404,100.0954,99.9395,99.9578,7800.0
2016-09-23 11:40:00,108.96,109.09,108.94,109.03,2000.0,99.9487,100.0679,99.9303,100.0129,2000.0
2016-09-23 11:50:00,108.98,109.08,108.97,109.04,1000.0,99.967,100.0588,99.9578,100.0221,1000.0
2016-09-23 12:00:00,109.03,109.08,108.96,108.96,4600.0,100.0129,100.0588,99.9487,99.9487,4600.0
2016-09-23 12:10:00,109.02,109.16,109.01,109.16,3625.0,100.0037,100.1321,99.9945,100.1321,3625.0
2016-09-23 12:20:00,109.16,109.26,109.15,109.21,2300.0,100.1321,100.2239,100.123,100.178,2300.0
2016-09-23 12:30:00,109.17,109.25,109.16,109.22,2748.0,100.1413,100.2147,100.1321,100.1872,2748.0
2016-09-23 12:40:00,109.19,109.23,109.12,109.12,1750.0,100.1597,100.1963,100.0954,100.0954,1750.0
2016-09-23 12:50:00,109.16,109.2,109.16,109.18,800.0,100.1321,100.1688,100.1321,100.1505,800.0
2016-09-23 13:00:00,109.19,109.25,109.16,109.16,3933.0,100.1597,100.2147,100.1321,100.1321,3933.0
2016-09-23 13:10:00,109.17,109.23,108.94,108.97,27155.0,100.1413,100.1963,99.9303,99.9578,27155.0
2016-09-23 13:20:00,108.97,108.98,108.91,108.93,9787.0,99.9578,99.967,99.9028,99.9212,9787.0
2016-09-23 13:30:00,108.94,108.94,108.85,108.85,5400.0,99.9303,99.9303,99.8478,99.8478,5400.0
2016-09-23 13:40:00,108.89,108.95,108.79,108.82,7800.0,99.8845,99.9395,99.7927,99.8203,7800.0
2016-09-23 13:50:00,108.83,108.84,108.7,108.76,20208.0,99.8294,99.8386,99.7102,99.7652,20208.0
2016-09-23 14:00:00,108.75,108.91,108.68,108.87,16261.0,99.756,99.9028,99.6918,99.8661,16261.0
2016-09-23 14:10:00,108.84,108.89,108.6,108.68,11378.0,99.8386,99.8845,99.6184,99.6918,11378.0
2016-09-23 14:20:00,108.69,108.77,108.65,108.77,4000.0,99.701,99.7744,99.6643,99.7744,4000.0
2016-09-23 14:30:00,108.71,108.86,108.7,108.82,9202.0,99.7194,99.8569,99.7102,99.8203,9202.0
2016-09-23 14:40:00,108.8,108.8,108.66,108.66,2800.0,99.8019,99.8019,99.6735,99.6735,2800.0
2016-09-23 14:50:00,108.68,108.74,108.64,108.67,1700.0,99.6918,99.7469,99.6551,99.6827,1700.0
2016-09-23 15:00:00,108.69,108.73,108.66,108.72,3306.0,99.701,99.7377,99.6735,99.7285,3306.0
2016-09-23 15:10:00,108.7,108.7,108.59,108.6,4947.0,99.7102,99.7102,99.6093,99.6184,4947.0
2016-09-23 15:20:00,108.59,108.62,108.58,108.62,6000.0,99.6093,99.6368,99.6001,99.6368,6000.0
2016-09-23 15:30:00,108.66,108.76,108.63,108.64,7843.0,99.6735,99.7652,99.646,99.6551,7843.0
2016-09-23 15:40:00,108.62,108.64,108.45,108.49,10856.0,99.6368,99.6551,99.4809,99.5175,10856.0
2016-09-23 15:50:00,108.46,108.64,108.42,108.59,33861.0,99.49,99.6551,99.4533,99.6093,33861.0
2016-09-26 09:30:00,108.5,108.6,108.28,108.28,62454.0,99.5267,99.6184,99.3249,99.3249,62454.0
2016-09-26 09:40:00,108.3,108.5,108.3,108.4,28946.0,99.3433,99.5267,99.3433,99.435,28946.0
2016-09-26 09:50:00,108.39,108.5,108.35,108.5,12191.0,99.4258,99.5267,99.3891,99.5267,12191.0
2016-09-26 10:00:00,108.48,108.61,108.45,108.52,9776.0,99.5084,99.6276,99.4809,99.5451,9776.0
2016-09-26 10:10:00,108.49,108.65,108.47,108.6,7173.0,99.5175,99.6643,99.4992,99.6184,7173.0
2016-09-26 10:20:00,108.61,108.73,108.57,108.71,12818.0,99.6276,99.7377,99.5909,99.7194,12818.0
2016-09-26 10:30:00,108.72,108.86,108.66,108.82,16769.0,99.7285,99.8569,99.6735,99.8203,16769.0
2016-09-26 10:40:00,108.82,108.87,108.81,108.87,4200.0,99.8203,99.8661,99.8111,99.8661,4200.0
2016-09-26 10:50:00,108.92,109.03,108.87,109.03,70122.0,99.912,100.0129,99.8661,100.0129,70122.0
2016-09-26 11:00:00,109.02,109.08,108.94,109.0,13845.0,100.0037,100.0588,99.9303,99.9854,13845.0
2016-09-26 11:10:00,108.97,109.05,108.85,108.9,11472.0,99.9578,100.0312,99.8478,99.8936,11472.0
2016-09-26 11:20:00,108.91,109.08,108.8,109.08,6385.0,99.9028,100.0588,99.8019,100.0588,6385.0
2016-09-26 11:30:00,109.05,109.16,109.03,109.13,17408.0,100.0312,100.1321,100.0129,100.1046,17408.0
2016-09-26 11:40:00,109.12,109.16,109.12,109.14,1025.0,100.0954,100.1321,100.0954,100.1138,1025.0
2016-09-26 11:50:00,109.14,109.16,109.08,109.1,4192.0,100.1138,100.1321,100.0588,100.0771,4192.0
2016-09-26 12:00:00,109.13,109.15,109.12,109.12,1100.0,100.1046,100.123,100.0954,100.0954,1100.0
2016-09-26 12:10:00,109.1,109.16,109.1,109.16,1200.0,100.0771,100.1321,100.0771,100.1321,1200.0
2016-09-26 12:20:00,109.12,109.16,109.04,109.07,4136.0,100.0954,100.1321,100.0221,100.0496,4136.0
2016-09-26 12:30:00,109.03,109.03,108.95,109.01,1131.0,100.0129,100.0129,99.9395,99.9945,1131.0
2016-09-26 12:40:00,108.95,109.04,108.95,109.01,1695.0,99.9395,100.0221,99.9395,99.9945,1695.0
2016-09-26 12:50:00,109.01,109.08,109.01,109.08,400.0,99.9945,100.0588,99.9945,100.0588,400.0
2016-09-26 13:00:00,109.0,109.0,108.91,108.91,1500.0,99.9854,99.9854,99.9028,99.9028,1500.0
2016-09-26 13:10:00,108.91,108.92,108.88,108.92,948.0,99.9028,99.912,99.8753,99.912,948.0
2016-09-26 13:20:00,108.9,108.9,108.82,108.84,2657.0,99.8936,99.8936,99.8203,99.8386,2657.0
2016-09-26 13:30:00,108.82,108.85,108.75,108.8,5675.0,99.8203,99.8478,99.756,99.8019,5675.0
2016-09-26 13:40:00,108.78,108.91,108.77,108.88,3200.0,99.7836,99.9028,99.7744,99.8753,3200.0
2016-09-26 13:50:00,108.9,108.97,108.84,108.92,2900.0,99.8936,99.9578,99.8386,99.912,2900.0
2016-09-26 14:00:00,108.93,108.98,108.89,108.98,3800.0,99.9212,99.967,99.8845,99.967,3800.0
2016-09-26 14:10:00,108.92,109.0,108.9,108.98,3700.0,99.912,99.9854,99.8936,99.967,3700.0
2016-09-26 14:20:00,108.94,108.96,108.89,108.94,2600.0,99.9303,99.9487,99.8845,99.9303,2600.0
2016-09-26 14:30:00,108.9,108.94,108.87,108.9,1750.0,99.8936,99.9303,99.8661,99.8936,1750.0
2016-09-26 14:40:00,108.79,108.8,108.76,108.79,1200.0,99.7927,99.8019,99.7652,99.7927,1200.0
2016-09-26 14:50:00,108.8,108.9,108.8,108.87,6317.0,99.8019,99.8936,99.8019,99.8661,6317.0
2016-09-26 15:00:00,108.85,108.85,108.81,108.81,1219.0,99.8478,99.8478,99.8111,99.8111,1219.0
2016-09-26 15:10:00,108.89,108.94,108.88,108.92,2091.0,99.8845,99.9303,99.8753,99.912,2091.0
2016-09-26 15:20:00,108.88,109.01,108.87,108.96,5596.0,99.8753,99.9945,99.8661,99.9487,5596.0
2016-09-26 15:30:00,108.97,109.08,108.97,109.02,6805.0,99.9578,100.0588,99.9578,100.0037,6805.0
2016-09-26 15:40:00,109.02,109.03,108.9,108.93,7216.0,100.0037,100.0129,99.8936,99.9212,7216.0
2016-09-26 15:50:00,108.91,108.97,108.71,108.77,24330.0,99.9028,99.9578,99.7194,99.7744,24330.0
2016-09-27 09:30:00,107.96,108.3,107.84,108.29,35884.0,99.0314,99.3433,98.9213,99.3341,35884.0
2016-09-27 09:40:00,108.3,108.42,108.17,108.42,27440.0,99.3433,99.4533,99.224,99.4533,27440.0
2016-09-27 09:50:00,108.38,108.55,108.33,108.55,21428.0,99.4166,99.5726,99.3708,99.5726,21428.0
2016-09-27 10:00:00,108.55,108.74,108.49,108.68,15204.0,99.5726,99.7469,99.5175,99.6918,15204.0
2016-09-27 10:10:00,108.7,108.7,108.52,108.63,8917.0,99.7102,99.7102,99.5451,99.646,8917.0
2016-09-27 10:20:00,108.63,108.7,108.54,108.67,6285.0,99.646,99.7102,99.5634,99.6827,6285.0
2016-09-27 10:30:00,108.65,108.65,108.27,108.27,20114.0,99.6643,99.6643,99.3157,99.3157,20114.0
2016-09-27 10:40:00,108.24,108.32,108.08,108.28,18775.0,99.2882,99.3616,99.1415,99.3249,18775.0
2016-09-27 10:50:00,108.27,108.46,108.19,108.35,29860.0,99.3157,99.49,99.2424,99.3891,29860.0
2016-09-27 11:00:00,108.36,108.46,108.32,108.4,11787.0,99.3983,99.49,99.3616,99.435,11787.0
2016-09-27 11:10:00,108.43,108.71,108.42,108.55,14245.0,99.4625,99.7194,99.4533,99.5726,14245.0
2016-09-27 11:20:00,108.54,108.91,108.54,108.8,7968.0,99.5634,99.9028,99.5634,99.8019,7968.0
2016-09-27 11:30:00,108.9,108.92,108.9,108.92,400.0,99.8936,99.912,99.8936,99.912,400.0
2016-09-27 11:40:00,108.99,109.11,108.92,109.11,4903.0,99.9762,100.0863,99.912,100.0863,4903.0
2016-09-27 11:50:00,109.24,109.32,109.2,109.28,3200.0,100.2055,100.2789,100.1688,100.2422,3200.0
2016-09-27 12:00:00,109.27,109.31,109.23,109.28,3737.0,100.233,100.2697,100.1963,100.2422,3737.0
2016-09-27 12:10:00,109.26,109.29,109.23,109.29,1200.0,100.2239,100.2514,100.1963,100.2514,1200.0
2016-09-27 12:20:00,109.31,109.58,109.3,109.51,4900.0,100.2697,100.5174,100.2606,100.4532,4900.0
2016-09-27 12:30:00,109.55,109.55,109.45,109.46,2700.0,100.4899,100.4899,100.3982,100.4073,2700.0
2016-09-27 12:40:00,109.5,109.5,109.42,109.46,2300.0,100.444,100.444,100.3706,100.4073,2300.0
2016-09-27 12:50:00,109.48,109.6,109.48,109.58,2764.0,100.4257,100.5357,100.4257,100.5174,2764.0
2016-09-27 13:00:00,109.63,109.68,109.59,109.64,4007.0,100.5633,100.6091,100.5266,100.5724,4007.0
2016-09-27 13:10:00,109.61,109.61,109.54,109.61,1200.0,100.5449,100.5449,100.4807,100.5449,1200.0
2016-09-27 13:20:00,109.66,109.66,109.5,109.59,10076.0,100.5908,100.5908,100.444,100.5266,10076.0
2016-09-27 13:30:00,109.6,109.63,109.55,109.59,6700.0,100.5357,100.5633,100.4899,100.5266,6700.0
2016-09-27 13:40:00,109.59,109.68,109.58,109.64,5450.0,100.5266,100.6091,100.5174,100.5724,5450.0
2016-09-27 13:50:00,109.64,109.75,109.64,109.68,9340.0,100.5724,100.6733,100.5724,100.6091,9340.0
2016-09-27 14:00:00,109.67,109.71,109.57,109.58,3623.0,100.6,100.6366,100.5082,100.5174,3623.0
2016-09-27 14:10:00,109.59,109.68,109.59,109.65,3960.0,100.5266,100.6091,100.5266,100.5816,3960.0
2016-09-27 14:20:00,109.66,109.66,109.54,109.62,6200.0,100.5908,100.5908,100.4807,100.5541,6200.0
2016-09-27 14:30:00,109.63,109.71,109.59,109.69,4665.0,100.5633,100.6366,100.5266,100.6183,4665.0
2016-09-27 14:40:00,109.69,109.72,109.68,109.7,7000.0,100.6183,100.6458,100.6091,100.6275,7000.0
2016-09-27 14:50:00,109.7,109.76,109.7,109.72,7197.0,100.6275,100.6825,100.6275,100.6458,7197.0
2016-09-27 15:00:00,109.73,109.77,109.67,109.76,6708.0,100.655,100.6917,100.6,100.6825,6708.0
2016-09-27 15:10:00,109.76,109.78,109.67,109.71,10500.0,100.6825,100.7009,100.6,100.6366,10500.0
2016-09-27 15:20:00,109.72,109.73,109.64,109.68,16944.0,100.6458,100.655,100.5724,100.6091,16944.0
2016-09-27 15:30:00,109.68,109.75,109.63,109.73,21906.0,100.6091,100.6733,100.5633,100.655,21906.0
2016-09-27 15:40:00,109.73,109.81,109.69,109.76,20951.0,100.655,100.7284,100.6183,100.6825,20951.0
2016-09-27 15:50:00,109.75,109.75,109.57,109.61,52020.0,100.6733,100.6733,100.5082,100.5449,52020.0
2016-09-28 09:30:00,109.27,109.4,109.15,109.24,25952.0,100.233,100.3523,100.123,100.2055,25952.0
2016-09-28 09:40:00,109.23,109.39,109.15,109.32,9742.0,100.1963,100.3431,100.123,100.2789,9742.0
2016-09-28 09:50:00,109.32,109.48,109.3,109.44,11341.0,100.2789,100.4257,100.2606,100.389,11341.0
2016-09-28 10:00:00,109.48,109.51,109.28,109.33,4140.0,100.4257,100.4532,100.2422,100.2881,4140.0
2016-09-28 10:10:00,109.34,109.4,109.27,109.36,3585.0,100.2972,100.3523,100.233,100.3156,3585.0
2016-09-28 10:20:00,109.35,109.41,109.28,109.33,2208.0,100.3064,100.3615,100.2422,100.2881,2208.0
2016-09-28 10:30:00,109.32,109.41,109.21,109.22,4124.0,100.2789,100.3615,100.178,100.1872,4124.0
2016-09-28 10:40:00,109.23,109.33,109.09,109.12,4112.0,100.1963,100.2881,100.0679,100.0954,4112.0
2016-09-28 10:50:00,109.15,109.24,109.08,109.09,6430.0,100.123,100.2055,100.0588,100.0679,6430.0
2016-09-28 11:00:00,109.12,109.13,108.99,109.11,7754.0,100.0954,100.1046,99.9762,100.0863,7754.0
2016-09-28 11:10:00,109.09,109.09,108.94,109.04,7034.0,100.0679,100.0679,99.9303,100.0221,7034.0
2016-09-28 11:20:00,109.03,109.06,108.93,108.94,1833.0,100.0129,100.0404,99.9212,99.9303,1833.0
2016-09-28 11:30:00,108.98,108.98,108.87,108.92,1102.0,99.967,99.967,99.8661,99.912,1102.0
2016-09-28 11:40:00,108.98,109.19,108.98,109.19,1600.0,99.967,100.1597,99.967,100.1597,1600.0
2016-09-28 11:50:00,109.19,109.25,109.14,109.14,1400.0,100.1597,100.2147,100.1138,100.1138,1400.0
2016-09-28 12:00:00,109.14,109.14,109.08,109.09,895.0,100.1138,100.1138,100.0588,100.0679,895.0
2016-09-28 12:10:00,109.22,109.22,109.07,109.07,1100.0,100.1872,100.1872,100.0496,100.0496,1100.0
2016-09-28 12:20:00,109.07,109.07,109.03,109.03,1200.0,100.0496,100.0496,100.0129,100.0129,1200.0
2016-09-28 12:30:00,109.04,109.04,108.97,109.02,600.0,100.0221,100.0221,99.9578,100.0037,600.0
2016-09-28 12:40:00,109.0,109.07,108.91,108.98,2189.0,99.9854,100.0496,99.9028,99.967,2189.0
2016-09-28 12:50:00,109.04,109.15,109.03,109.03,1700.0,100.0221,100.123,100.0129,100.0129,1700.0
2016-09-28 13:00:00,109.06,109.06,108.93,108.97,1400.0,100.0404,100.0404,99.9212,99.9578,1400.0
2016-09-28 13:10:00,108.98,108.99,108.93,108.93,1499.0,99.967,99.9762,99.9212,99.9212,1499.0
2016-09-28 13:20:00,109.0,109.12,108.99,109.11,900.0,99.9854,100.0954,99.9762,100.0863,900.0
2016-09-28 13:30:00,109.17,109.32,109.16,109.3,5180.0,100.1413,100.2789,100.1321,100.2606,5180.0
2016-09-28 13:40:00,109.3,109.32,109.3,109.31,1189.0,100.2606,100.2789,100.2606,100.2697,1189.0
2016-09-28 13:50:00,109.34,109.34,109.27,109.27,915.0,100.2972,100.2972,100.233,100.233,915.0
2016-09-28 14:00:00,109.29,109.29,109.2,109.21,2700.0,100.2514,100.2514,100.1688,100.178,2700.0
2016-09-28 14:10:00,109.23,109.46,109.23,109.46,6163.0,100.1963,100.4073,100.1963,100.4073,6163.0
2016-09-28 14:20:00,109.44,109.59,109.35,109.5,9651.0,100.389,100.5266,100.3064,100.444,9651.0
2016-09-28 14:30:00,109.49,109.53,109.34,109.34,5961.0,100.4348,100.4715,100.2972,100.2972,5961.0
2016-09-28 14:40:00,109.4,109.53,109.4,109.49,1839.0,100.3523,100.4715,100.3523,100.4348,1839.0
2016-09-28 14:50:00,109.54,109.56,109.48,109.55,3481.0,100.4807,100.4991,100.4257,100.4899,3481.0
2016-09-28 15:00:00,109.53,109.66,109.49,109.59,8960.0,100.4715,100.5908,100.4348,100.5266,8960.0
2016-09-28 15:10:00,109.6,109.66,109.55,109.59,7200.0,100.5357,100.5908,100.4899,100.5266,7200.0
2016-09-28 15:20:00,109.62,109.69,109.56,109.58,5910.0,100.5541,100.6183,100.4991,100.5174,5910.0
2016-09-28 15:30:00,109.62,109.62,109.42,109.53,6230.0,100.5541,100.5541,100.3706,100.4715,6230.0
2016-09-28 15:40:00,109.63,109.79,109.56,109.77,9053.0,100.5633,100.71,100.4991,100.6917,9053.0
2016-09-28 15:50:00,109.81,110.04,109.78,109.86,54948.0,100.7284,100.9394,100.7009,100.7742,54948.0
2016-09-29 09:30:00,109.27,109.65,109.26,109.48,38078.0,100.233,100.5816,100.2239,100.4257,38078.0
2016-09-29 09:40:00,109.5,109.62,109.38,109.57,19175.0,100.444,100.5541,100.3339,100.5082,19175.0
2016-09-29 09:50:00,109.57,109.66,109.51,109.64,9531.0,100.5082,100.5908,100.4532,100.5724,9531.0
2016-09-29 10:00:00,109.68,109.74,109.13,109.16,11388.0,100.6091,100.6642,100.1046,100.1321,11388.0
2016-09-29 10:10:00,109.17,109.17,108.84,109.17,15611.0,100.1413,100.1413,99.8386,100.1413,15611.0
2016-09-29 10:20:00,109.13,109.17,108.93,108.98,7499.0,100.1046,100.1413,99.9212,99.967,7499.0
2016-09-29 10:30:00,109.0,109.06,108.93,108.95,7224.0,99.9854,100.0404,99.9212,99.9395,7224.0
2016-09-29 10:40:00,108.95,108.96,108.69,108.73,10236.0,99.9395,99.9487,99.701,99.7377,10236.0
2016-09-29 10:50:00,108.72,108.81,108.6,108.6,8789.0,99.7285,99.8111,99.6184,99.6184,8789.0
2016-09-29 11:00:00,108.63,108.66,108.5,108.55,7808.0,99.646,99.6735,99.5267,99.5726,7808.0
2016-09-29 11:10:00,108.59,108.64,108.51,108.63,2287.0,99.6093,99.6551,99.5359,99.646,2287.0
2016-09-29 11:20:00,108.62,108.65,108.47,108.65,2915.0,99.6368,99.6643,99.4992,99.6643,2915.0
2016-09-29 11:30:00,108.66,108.69,108.57,108.65,6200.0,99.6735,99.701,99.5909,99.6643,6200.0
2016-09-29 11:40:00,108.65,108.67,108.65,108.67,500.0,99.6643,99.6827,99.6643,99.6827,500.0
2016-09-29 11:50:00,108.72,108.72,108.65,108.7,1847.0,99.7285,99.7285,99.6643,99.7102,1847.0
2016-09-29 12:00:00,108.71,108.8,108.69,108.8,700.0,99.7194,99.8019,99.701,99.8019,700.0
2016-09-29 12:10:00,108.71,108.75,108.68,108.73,1800.0,99.7194,99.756,99.6918,99.7377,1800.0
2016-09-29 12:20:00,108.71,108.75,108.69,108.71,2633.0,99.7194,99.756,99.701,99.7194,2633.0
2016-09-29 12:30:00,108.66,108.67,108.53,108.59,2400.0,99.6735,99.6827,99.5542,99.6093,2400.0
2016-09-29 12:40:00,108.51,108.51,108.14,108.19,8800.0,99.5359,99.5359,99.1965,99.2424,8800.0
2016-09-29 12:50:00,108.16,108.16,107.78,107.87,20337.0,99.2148,99.2148,98.8663,98.9488,20337.0
2016-09-29 13:00:00,107.88,107.89,107.55,107.76,27332.0,98.958,98.9672,98.6553,98.8479,27332.0
2016-09-29 13:10:00,107.77,108.95,107.77,108.94,47849.0,98.8571,99.9395,98.8571,99.9303,47849.0
2016-09-29 13:20:00,108.87,109.71,108.84,109.67,24684.0,99.8661,100.6366,99.8386,100.6,24684.0
2016-09-29 13:30:00,109.59,109.6,109.28,109.28,6588.0,100.5266,100.5357,100.2422,100.2422,6588.0
2016-09-29 13:40:00,109.3,109.37,109.11,109.11,7003.0,100.2606,100.3248,100.0863,100.0863,7003.0
2016-09-29 13:50:00,109.12,109.14,108.89,108.89,3559.0,100.0954,100.1138,99.8845,99.8845,3559.0
2016-09-29 14:00:00,108.97,109.02,108.85,109.01,900.0,99.9578,100.0037,99.8478,99.9945,900.0
2016-09-29 14:10:00,108.99,109.12,108.83,109.06,3018.0,99.9762,100.0954,99.8294,100.0404,3018.0
2016-09-29 14:20:00,108.99,109.21,108.99,109.21,1250.0,99.9762,100.178,99.9762,100.178,1250.0
2016-09-29 14:30:00,109.22,109.35,109.09,109.35,3374.0,100.1872,100.3064,100.0679,100.3064,3374.0
2016-09-29 14:40:00,109.31,109.36,109.22,109.25,2134.0,100.2697,100.3156,100.1872,100.2147,2134.0
2016-09-29 14:50:00,109.23,109.24,109.09,109.09,1868.0,100.1963,100.2055,100.0679,100.0679,1868.0
2016-09-29 15:00:00,109.1,109.1,108.92,109.06,2800.0,100.0771,100.0771,99.912,100.0404,2800.0
2016-09-29 15:10:00,109.07,109.2,108.99,109.07,4211.0,100.0496,100.1688,99.9762,100.0496,4211.0
2016-09-29 15:20:00,109.03,109.08,108.8,109.08,12329.0,100.0129,100.0588,99.8019,100.0588,12329.0
2016-09-29 15:30:00,109.06,109.1,108.96,109.05,24710.0,100.0404,100.0771,99.9487,100.0312,24710.0
2016-09-29 15:40:00,109.06,109.11,108.87,109.01,8725.0,100.0404,100.0863,99.8661,99.9945,8725.0
2016-09-29 15:50:00,108.97,109.0,108.75,108.75,28188.0,99.9578,99.9854,99.756,99.756,28188.0
2016-09-30 09:30:00,109.19,109.38,109.15,109.27,26721.0,100.1597,100.3339,100.123,100.233,26721.0
2016-09-30 09:40:00,109.29,109.67,109.21,109.45,18095.0,100.2514,100.6,100.178,100.3982,18095.0
2016-09-30 09:50:00,109.51,109.54,109.07,109.07,10512.0,100.4532,100.4807,100.0496,100.0496,10512.0
2016-09-30 10:00:00,109.08,109.24,109.02,109.24,8054.0,100.0588,100.2055,100.0037,100.2055,8054.0
2016-09-30 10:10:00,109.35,109.47,109.29,109.35,8353.0,100.3064,100.4165,100.2514,100.3064,8353.0
2016-09-30 10:20:00,109.39,109.39,109.17,109.26,4340.0,100.3431,100.3431,100.1413,100.2239,4340.0
2016-09-30 10:30:00,109.28,109.36,109.23,109.23,4223.0,100.2422,100.3156,100.1963,100.1963,4223.0
2016-09-30 10:40:00,109.18,109.28,109.12,109.26,5884.0,100.1505,100.2422,100.0954,100.2239,5884.0
2016-09-30 10:50:00,109.29,109.38,109.21,109.36,3798.0,100.2514,100.3339,100.178,100.3156,3798.0
2016-09-30 11:00:00,109.36,109.57,109.35,109.57,3396.0,100.3156,100.5082,100.3064,100.5082,3396.0
2016-09-30 11:10:00,109.58,110.12,109.58,109.94,40532.0,100.5174,101.0127,100.5174,100.8476,40532.0
2016-09-30 11:20:00,109.97,110.06,109.88,109.88,6820.0,100.8751,100.9577,100.7926,100.7926,6820.0
2016-09-30 11:30:00,109.91,109.96,109.73,109.78,11031.0,100.8201,100.866,100.655,100.7009,11031.0
2016-09-30 11:40:00,109.75,109.9,109.74,109.9,900.0,100.6733,100.8109,100.6642,100.8109,900.0
2016-09-30 11:50:00,109.88,109.89,109.81,109.86,1400.0,100.7926,100.8018,100.7284,100.7742,1400.0
2016-09-30 12:00:00,109.8,109.9,109.76,109.9,4400.0,100.7192,100.8109,100.6825,100.8109,4400.0
2016-09-30 12:10:00,109.86,109.96,109.81,109.94,2900.0,100.7742,100.866,100.7284,100.8476,2900.0
2016-09-30 12:20:00,109.96,110.14,109.94,110.05,6200.0,100.866,101.0311,100.8476,100.9485,6200.0
2016-09-30 12:30:00,110.01,110.01,109.96,109.96,1400.0,100.9118,100.9118,100.866,100.866,1400.0
2016-09-30 12:40:00,109.97,109.97,109.87,109.87,800.0,100.8751,100.8751,100.7834,100.7834,800.0
2016-09-30 12:50:00,109.84,109.84,109.78,109.82,1400.0,100.7559,100.7559,100.7009,100.7376,1400.0
2016-09-30 13:00:00,109.82,109.87,109.76,109.86,2300.0,100.7376,100.7834,100.6825,100.7742,2300.0
2016-09-30 13:10:00,109.88,109.88,109.71,109.71,2870.0,100.7926,100.7926,100.6366,100.6366,2870.0
2016-09-30 13:20:00,109.68,109.78,109.68,109.76,6830.0,100.6091,100.7009,100.6091,100.6825,6830.0
2016-09-30 13:30:00,109.79,109.84,109.78,109.84,1000.0,100.71,100.7559,100.7009,100.7559,1000.0
2016-09-30 13:40:00,109.86,109.94,109.86,109.92,1800.0,100.7742,100.8476,100.7742,100.8293,1800.0
2016-09-30 13:50:00,109.94,109.94,109.86,109.91,6162.0,100.8476,100.8476,100.7742,100.8201,6162.0
2016-09-30 14:00:00,109.89,109.9,109.81,109.81,700.0,100.8018,100.8109,100.7284,100.7284,700.0
2016-09-30 14:10:00,109.88,109.92,109.81,109.82,1562.0,100.7926,100.8293,100.7284,100.7376,1562.0
2016-09-30 14:20:00,109.76,109.83,109.73,109.73,1990.0,100.6825,100.7467,100.655,100.655,1990.0
2016-09-30 14:30:00,109.75,109.79,109.73,109.73,2300.0,100.6733,100.71,100.655,100.655,2300.0
2016-09-30 14:40:00,109.75,109.82,109.73,109.81,600.0,100.6733,100.7376,100.655,100.7284,600.0
2016-09-30 14:50:00,109.76,109.76,109.7,109.7,2170.0,100.6825,100.6825,100.6275,100.6275,2170.0
2016-09-30 15:00:00,109.73,109.78,109.72,109.78,500.0,100.655,100.7009,100.6458,100.7009,500.0
2016-09-30 15:10:00,109.72,109.74,109.68,109.74,1710.0,100.6458,100.6642,100.6091,100.6642,1710.0
2016-09-30 15:20:00,109.74,109.74,109.65,109.65,1700.0,100.6642,100.6642,100.5816,100.5816,1700.0
2016-09-30 15:30:00,109.63,109.65,109.54,109.64,6213.0,100.5633,100.5816,100.4807,100.5724,6213.0
2016-09-30 15:40:00,109.61,109.76,109.58,109.76,4161.0,100.5449,100.6825,100.5174,100.6825,4161.0
2016-09-30 15:50:00,109.82,109.88,109.5,109.57,24075.0,100.7376,100.7926,100.444,100.5082,24075.0
2016-10-03 09:30:00,109.36,109.51,109.3,109.48,24529.0,100.3156,100.4532,100.2606,100.4257,24529.0
2016-10-03 09:40:00,109.47,109.47,109.18,109.25,5462.0,100.4165,100.4165,100.1505,100.2147,5462.0
2016-10-03 09:50:00,109.22,109.36,109.2,109.34,3090.0,100.1872,100.3156,100.1688,100.2972,3090.0
2016-10-03 10:00:00,109.31,109.46,109.16,109.22,4020.0,100.2697,100.4073,100.1321,100.1872,4020.0
2016-10-03 10:10:00,109.34,109.45,109.34,109.42,2946.0,100.2972,100.3982,100.2972,100.3706,2946.0
2016-10-03 10:20:00,109.42,109.44,109.24,109.27,3649.0,100.3706,100.389,100.2055,100.233,3649.0
2016-10-03 10:30:00,109.22,109.33,109.16,109.25,7024.0,100.1872,100.2881,100.1321,100.2147,7024.0
2016-10-03 10:40:00,109.29,109.44,109.28,109.41,6501.0,100.2514,100.389,100.2422,100.3615,6501.0
2016-10-03 10:50:00,109.61,109.61,109.45,109.52,3537.0,100.5449,100.5449,100.3982,100.4624,3537.0
2016-10-03 11:00:00,109.51,109.52,109.28,109.31,7264.0,100.4532,100.4624,100.2422,100.2697,7264.0
2016-10-03 11:10:00,109.33,109.4,109.25,109.25,2242.0,100.2881,100.3523,100.2147,100.2147,2242.0
2016-10-03 11:20:00,109.28,109.35,109.23,109.24,7067.0,100.2422,100.3064,100.1963,100.2055,7067.0
2016-10-03 11:30:00,109.24,109.33,109.15,109.16,13875.0,100.2055,100.2881,100.123,100.1321,13875.0
2016-10-03 11:40:00,109.15,109.15,109.03,109.06,680.0,100.123,100.123,100.0129,100.0404,680.0
2016-10-03 11:50:00,109.01,109.01,108.82,108.91,5635.0,99.9945,99.9945,99.8203,99.9028,5635.0
2016-10-03 12:00:00,108.92,108.96,108.84,108.86,2124.0,99.912,99.9487,99.8386,99.8569,2124.0
2016-10-03 12:10:00,108.84,108.91,108.83,108.85,2996.0,99.8386,99.9028,99.8294,99.8478,2996.0
2016-10-03 12:20:00,108.74,108.78,108.73,108.73,1400.0,99.7469,99.7836,99.7377,99.7377,1400.0
2016-10-03 12:30:00,108.65,108.65,108.62,108.62,200.0,99.6643,99.6643,99.6368,99.6368,200.0
2016-10-03 12:40:00,108.71,108.74,108.55,108.55,2848.0,99.7194,99.7469,99.5726,99.5726,2848.0
2016-10-03 12:50:00,108.59,108.74,108.59,108.7,2300.0,99.6093,99.7469,99.6093,99.7102,2300.0
2016-10-03 13:00:00,108.79,108.79,108.62,108.63,2892.0,99.7927,99.7927,99.6368,99.646,2892.0
2016-10-03 13:10:00,108.62,108.67,108.57,108.67,6993.0,99.6368,99.6827,99.5909,99.6827,6993.0
2016-10-03 13:20:00,108.64,108.69,108.6,108.6,12436.0,99.6551,99.701,99.6184,99.6184,12436.0
2016-10-03 13:30:00,108.59,108.79,108.54,108.78,31250.0,99.6093,99.7927,99.5634,99.7836,31250.0
2016-10-03 13:40:00,108.76,108.82,108.75,108.79,1433.0,99.7652,99.8203,99.756,99.7927,1433.0
2016-10-03 13:50:00,108.82,108.9,108.81,108.9,2000.0,99.8203,99.8936,99.8111,99.8936,2000.0
2016-10-03 14:00:00,108.87,109.08,108.87,109.07,7764.0,99.8661,100.0588,99.8661,100.0496,7764.0
2016-10-03 14:10:00,109.07,109.23,109.04,109.19,15842.0,100.0496,100.1963,100.0221,100.1597,15842.0
2016-10-03 14:20:00,109.18,109.29,109.15,109.15,8699.0,100.1505,100.2514,100.123,100.123,8699.0
2016-10-03 14:30:00,109.16,109.17,109.07,109.09,1800.0,100.1321,100.1413,100.0496,100.0679,1800.0
2016-10-03 14:40:00,109.08,109.11,109.04,109.1,1319.0,100.0588,100.0863,100.0221,100.0771,1319.0
2016-10-03 14:50:00,109.06,109.06,108.79,108.86,6191.0,100.0404,100.0404,99.7927,99.8569,6191.0
2016-10-03 15:00:00,108.86,108.99,108.78,108.96,4683.0,99.8569,99.9762,99.7836,99.9487,4683.0
2016-10-03 15:10:00,108.93,109.08,108.93,109.08,3500.0,99.9212,100.0588,99.9212,100.0588,3500.0
2016-10-03 15:20:00,109.11,109.11,108.96,108.96,4862.0,100.0863,100.0863,99.9487,99.9487,4862.0
2016-10-03 15:30:00,109.02,109.12,108.97,109.0,7408.0,100.0037,100.0954,99.9578,99.9854,7408.0
2016-10-03 15:40:00,109.07,109.11,108.98,109.01,6800.0,100.0496,100.0863,99.967,99.9945,6800.0
2016-10-03 15:50:00,109.01,109.04,108.89,109.02,28822.0,99.9945,100.0221,99.8845,100.0037,28822.0
2016-10-04 09:30:00,109.39,109.68,109.39,109.68,17483.0,100.3431,100.6091,100.3431,100.6091,17483.0
2016-10-04 09:40:00,109.7,109.85,109.65,109.79,7967.0,100.6275,100.7651,100.5816,100.71,7967.0
2016-10-04 09:50:00,109.78,109.79,109.68,109.73,5275.0,100.7009,100.71,100.6091,100.655,5275.0
2016-10-04 10:00:00,109.6,109.65,109.55,109.58,5929.0,100.5357,100.5816,100.4899,100.5174,5929.0
2016-10-04 10:10:00,109.55,109.55,109.08,109.11,3678.0,100.4899,100.4899,100.0588,100.0863,3678.0
2016-10-04 10:20:00,109.08,109.49,109.08,109.49,2263.0,100.0588,100.4348,100.0588,100.4348,2263.0
2016-10-04 10:30:00,109.48,109.65,109.48,109.6,3169.0,100.4257,100.5816,100.4257,100.5357,3169.0
2016-10-04 10:40:00,109.66,109.66,109.57,109.62,1773.0,100.5908,100.5908,100.5082,100.5541,1773.0
2016-10-04 10:50:00,109.56,109.56,109.43,109.47,1911.0,100.4991,100.4991,100.3798,100.4165,1911.0
2016-10-04 11:00:00,109.42,109.42,109.09,109.19,2160.0,100.3706,100.3706,100.0679,100.1597,2160.0
2016-10-04 11:10:00,109.21,109.25,109.06,109.14,1818.0,100.178,100.2147,100.0404,100.1138,1818.0
2016-10-04 11:20:00,109.21,109.52,109.19,109.43,6635.0,100.178,100.4624,100.1597,100.3798,6635.0
2016-10-04 11:30:00,109.46,109.8,109.25,109.59,19348.0,100.4073,100.7192,100.2147,100.5266,19348.0
2016-10-04 11:40:00,109.51,109.71,109.44,109.66,4900.0,100.4532,100.6366,100.389,100.5908,4900.0
2016-10-04 11:50:00,109.68,109.69,109.4,109.45,3800.0,100.6091,100.6183,100.3523,100.3982,3800.0
2016-10-04 12:00:00,109.39,109.56,109.35,109.35,2007.0,100.3431,100.4991,100.3064,100.3064,2007.0
2016-10-04 12:10:00,109.38,109.58,109.16,109.45,3400.0,100.3339,100.5174,100.1321,100.3982,3400.0
2016-10-04 12:20:00,109.38,109.38,109.24,109.32,1691.0,100.3339,100.3339,100.2055,100.2789,1691.0
2016-10-04 12:30:00,109.29,109.38,109.17,109.38,1800.0,100.2514,100.3339,100.1413,100.3339,1800.0
2016-10-04 12:40:00,109.35,109.37,109.14,109.14,3338.0,100.3064,100.3248,100.1138,100.1138,3338.0
2016-10-04 12:50:00,109.15,109.15,109.07,109.1,2611.0,100.123,100.123,100.0496,100.0771,2611.0
2016-10-04 13:00:00,109.04,109.08,108.97,109.0,2300.0,100.0221,100.0588,99.9578,99.9854,2300.0
2016-10-04 13:10:00,109.05,109.13,109.0,109.13,5900.0,100.0312,100.1046,99.9854,100.1046,5900.0
2016-10-04 13:20:00,109.11,109.11,108.88,109.01,1800.0,100.0863,100.0863,99.8753,99.9945,1800.0
2016-10-04 13:30:00,109.0,109.12,108.98,109.02,15481.0,99.9854,100.0954,99.967,100.0037,15481.0
2016-10-04 13:40:00,109.0,109.06,108.95,109.0,4498.0,99.9854,100.0404,99.9395,99.9854,4498.0
2016-10-04 13:50:00,109.02,109.04,108.96,109.02,1620.0,100.0037,100.0221,99.9487,100.0037,1620.0
2016-10-04 14:00:00,109.0,109.08,108.96,108.98,10200.0,99.9854,100.0588,99.9487,99.967,10200.0
2016-10-04 14:10:00,108.99,109.07,108.97,109.01,2900.0,99.9762,100.0496,99.9578,99.9945,2900.0
2016-10-04 14:20:00,108.96,109.01,108.86,108.93,6165.0,99.9487,99.9945,99.8569,99.9212,6165.0
2016-10-04 14:30:00,108.88,109.0,108.84,108.93,5249.0,99.8753,99.9854,99.8386,99.9212,5249.0
2016-10-04 14:40:00,108.95,109.01,108.78,108.79,3700.0,99.9395,99.9945,99.7836,99.7927,3700.0
2016-10-04 14:50:00,108.76,108.78,108.62,108.62,3410.0,99.7652,99.7836,99.6368,99.6368,3410.0
2016-10-04 15:00:00,108.61,108.85,108.61,108.73,3927.0,99.6276,99.8478,99.6276,99.7377,3927.0
2016-10-04 15:10:00,108.72,108.93,108.68,108.92,7067.0,99.7285,99.9212,99.6918,99.912,7067.0
2016-10-04 15:20:00,108.93,109.09,108.86,109.05,5914.0,99.9212,100.0679,99.8569,100.0312,5914.0
2016-10-04 15:30:00,109.07,109.08,108.98,109.05,5826.0,100.0496,100.0588,99.967,100.0312,5826.0
2016-10-04 15:40:00,109.08,109.14,108.94,108.99,6840.0,100.0588,100.1138,99.9303,99.9762,6840.0
2016-10-04 15:50:00,108.97,109.09,108.88,108.91,17201.0,99.9578,100.0679,99.8753,99.9028,17201.0
2016-10-05 09:30:00,109.1,109.15,108.87,108.92,20862.0,100.0771,100.123,99.8661,99.912,20862.0
2016-10-05 09:40:00,108.88,109.07,108.81,108.92,12477.0,99.8753,100.0496,99.8111,99.912,12477.0
2016-10-05 09:50:00,108.94,108.95,108.86,108.89,3287.0,99.9303,99.9395,99.8569,99.8845,3287.0
2016-10-05 10:00:00,108.93,109.08,108.71,108.93,19351.0,99.9212,100.0588,99.7194,99.9212,19351.0
2016-10-05 10:10:00,108.95,108.97,108.81,108.92,8766.0,99.9395,99.9578,99.8111,99.912,8766.0
2016-10-05 10:20:00,108.88,108.94,108.78,108.93,4555.0,99.8753,99.9303,99.7836,99.9212,4555.0
2016-10-05 10:30:00,108.99,109.01,108.86,109.01,4172.0,99.9762,99.9945,99.8569,99.9945,4172.0
2016-10-05 10:40:00,108.92,108.95,108.86,108.92,7808.0,99.912,99.9395,99.8569,99.912,7808.0
2016-10-05 10:50:00,108.89,109.0,108.86,109.0,3408.0,99.8845,99.9854,99.8569,99.9854,3408.0
2016-10-05 11:00:00,108.99,109.21,108.99,109.19,1075.0,99.9762,100.178,99.9762,100.1597,1075.0
2016-10-05 11:10:00,109.2,109.23,109.12,109.12,3990.0,100.1688,100.1963,100.0954,100.0954,3990.0
2016-10-05 11:20:00,109.22,109.27,109.12,109.27,3700.0,100.1872,100.233,100.0954,100.233,3700.0
2016-10-05 11:30:00,109.3,109.3,109.12,109.14,6580.0,100.2606,100.2606,100.0954,100.1138,6580.0
2016-10-05 11:40:00,109.19,109.26,109.18,109.24,800.0,100.1597,100.2239,100.1505,100.2055,800.0
2016-10-05 11:50:00,109.22,109.22,109.15,109.15,400.0,100.1872,100.1872,100.123,100.123,400.0
2016-10-05 12:00:00,109.15,109.18,109.14,109.17,3621.0,100.123,100.1505,100.1138,100.1413,3621.0
2016-10-05 12:10:00,109.15,109.15,109.12,109.13,745.0,100.123,100.123,100.0954,100.1046,745.0
2016-10-05 12:20:00,109.11,109.14,109.11,109.11,1024.0,100.0863,100.1138,100.0863,100.0863,1024.0
2016-10-05 12:30:00,109.14,109.14,109.11,109.13,1000.0,100.1138,100.1138,100.0863,100.1046,1000.0
2016-10-05 12:40:00,109.14,109.14,109.04,109.04,3909.0,100.1138,100.1138,100.0221,100.0221,3909.0
2016-10-05 12:50:00,109.08,109.17,109.05,109.05,6495.0,100.0588,100.1413,100.0312,100.0312,6495.0
2016-10-05 13:00:00,109.13,109.26,109.13,109.21,3300.0,100.1046,100.2239,100.1046,100.178,3300.0
2016-10-05 13:10:00,109.2,109.25,109.19,109.2,800.0,100.1688,100.2147,100.1597,100.1688,800.0
2016-10-05 13:20:00,109.17,109.17,109.13,109.13,400.0,100.1413,100.1413,100.1046,100.1046,400.0
2016-10-05 13:30:00,109.13,109.2,109.12,109.13,1900.0,100.1046,100.1688,100.0954,100.1046,1900.0
2016-10-05 13:40:00,109.16,109.19,109.14,109.14,1300.0,100.1321,100.1597,100.1138,100.1138,1300.0
2016-10-05 13:50:00,109.19,109.27,109.18,109.26,4305.0,100.1597,100.233,100.1505,100.2239,4305.0
2016-10-05 14:00:00,109.27,109.27,109.18,109.21,600.0,100.233,100.233,100.1505,100.178,600.0
2016-10-05 14:10:00,109.21,109.23,109.15,109.2,1177.0,100.178,100.1963,100.123,100.1688,1177.0
2016-10-05 14:20:00,109.2,109.22,109.13,109.14,800.0,100.1688,100.1872,100.1046,100.1138,800.0
2016-10-05 14:30:00,109.11,109.11,109.04,109.04,900.0,100.0863,100.0863,100.0221,100.0221,900.0
2016-10-05 14:40:00,109.11,109.11,109.04,109.04,500.0,100.0863,100.0863,100.0221,100.0221,500.0
2016-10-05 14:50:00,109.01,109.08,109.01,109.08,700.0,99.9945,100.0588,99.9945,100.0588,700.0
2016-10-05 15:00:00,109.09,109.13,109.08,109.08,1918.0,100.0679,100.1046,100.0588,100.0588,1918.0
2016-10-05 15:10:00,109.1,109.1,108.94,108.95,3386.0,100.0771,100.0771,99.9303,99.9395,3386.0
2016-10-05 15:20:00,108.95,108.96,108.9,108.9,1329.0,99.9395,99.9487,99.8936,99.8936,1329.0
2016-10-05 15:30:00,108.86,108.97,108.85,108.85,4100.0,99.8569,99.9578,99.8478,99.8478,4100.0
2016-10-05 15:40:00,108.88,108.97,108.85,108.89,10019.0,99.8753,99.9578,99.8478,99.8845,10019.0
2016-10-05 15:50:00,108.89,108.9,108.8,108.82,33511.0,99.8845,99.8936,99.8019,99.8203,33511.0
2016-10-06 09:30:00,108.27,108.43,108.11,108.24,55513.0,99.3157,99.4625,99.169,99.2882,55513.0
2016-10-06 09:40:00,108.23,108.29,107.97,107.98,17766.0,99.279,99.3341,99.0406,99.0497,17766.0
2016-10-06 09:50:00,107.89,107.92,107.81,107.92,21003.0,98.9672,98.9947,98.8938,98.9947,21003.0
2016-10-06 10:00:00,107.91,108.14,107.9,108.14,10190.0,98.9855,99.1965,98.9763,99.1965,10190.0
2016-10-06 10:10:00,108.13,108.18,108.06,108.11,5191.0,99.1873,99.2332,99.1231,99.169,5191.0
2016-10-06 10:20:00,108.1,108.16,108.06,108.15,3984.0,99.1598,99.2148,99.1231,99.2057,3984.0
2016-10-06 10:30:00,108.12,108.17,107.98,108.05,10484.0,99.1781,99.224,99.0497,99.1139,10484.0
2016-10-06 10:40:00,108.13,108.24,108.12,108.16,6944.0,99.1873,99.2882,99.1781,99.2148,6944.0
2016-10-06 10:50:00,108.2,108.23,108.04,108.07,4298.0,99.2515,99.279,99.1048,99.1323,4298.0
2016-10-06 11:00:00,108.03,108.06,107.98,107.98,5087.0,99.0956,99.1231,99.0497,99.0497,5087.0
2016-10-06 11:10:00,108.0,108.22,108.0,108.21,5522.0,99.0681,99.2699,99.0681,99.2607,5522.0
2016-10-06 11:20:00,108.18,108.33,108.18,108.33,4454.0,99.2332,99.3708,99.2332,99.3708,4454.0
2016-10-06 11:30:00,108.38,108.4,108.09,108.4,15400.0,99.4166,99.435,99.1506,99.435,15400.0
2016-10-06 11:40:00,108.45,108.71,108.41,108.71,12100.0,99.4809,99.7194,99.4442,99.7194,12100.0
2016-10-06 11:50:00,108.72,108.89,108.69,108.83,7925.0,99.7285,99.8845,99.701,99.8294,7925.0
2016-10-06 12:00:00,108.82,108.91,108.82,108.86,1500.0,99.8203,99.9028,99.8203,99.8569,1500.0
2016-10-06 12:10:00,108.81,108.81,108.76,108.76,600.0,99.8111,99.8111,99.7652,99.7652,600.0
2016-10-06 12:20:00,108.77,108.78,108.7,108.78,900.0,99.7744,99.7836,99.7102,99.7836,900.0
2016-10-06 12:30:00,108.78,108.78,108.75,108.75,200.0,99.7836,99.7836,99.756,99.756,200.0
2016-10-06 12:40:00,108.74,108.77,108.67,108.7,1600.0,99.7469,99.7744,99.6827,99.7102,1600.0
2016-10-06 12:50:00,108.76,108.8,108.7,108.7,2300.0,99.7652,99.8019,99.7102,99.7102,2300.0
2016-10-06 13:00:00,108.69,108.7,108.68,108.68,749.0,99.701,99.7102,99.6918,99.6918,749.0
2016-10-06 13:10:00,108.67,108.73,108.61,108.73,2255.0,99.6827,99.7377,99.6276,99.7377,2255.0
2016-10-06 13:20:00,108.66,108.75,108.66,108.75,200.0,99.6735,99.756,99.6735,99.756,200.0
2016-10-06 13:30:00,108.71,108.71,108.67,108.67,600.0,99.7194,99.7194,99.6827,99.6827,600.0
2016-10-06 13:40:00,108.64,108.64,108.64,108.64,300.0,99.6551,99.6551,99.6551,99.6551,300.0
2016-10-06 13:50:00,108.7,108.72,108.64,108.64,2000.0,99.7102,99.7285,99.6551,99.6551,2000.0
2016-10-06 14:00:00,108.64,108.8,108.63,108.76,9243.0,99.6551,99.8019,99.646,99.7652,9243.0
2016-10-06 14:10:00,108.72,108.86,108.72,108.74,2000.0,99.7285,99.8569,99.7285,99.7469,2000.0
2016-10-06 14:20:00,108.81,108.89,108.81,108.88,400.0,99.8111,99.8845,99.8111,99.8753,400.0
2016-10-06 14:30:00,108.86,108.86,108.81,108.86,600.0,99.8569,99.8569,99.8111,99.8569,600.0
2016-10-06 14:40:00,108.81,108.9,108.78,108.83,4100.0,99.8111,99.8936,99.7836,99.8294,4100.0
2016-10-06 14:50:00,108.87,108.87,108.78,108.78,1335.0,99.8661,99.8661,99.7836,99.7836,1335.0
2016-10-06 15:00:00,108.79,108.93,108.78,108.89,6157.0,99.7927,99.9212,99.7836,99.8845,6157.0
2016-10-06 15:10:00,108.88,108.93,108.83,108.83,3300.0,99.8753,99.9212,99.8294,99.8294,3300.0
2016-10-06 15:20:00,108.83,108.97,108.83,108.87,4890.0,99.8294,99.9578,99.8294,99.8661,4890.0
2016-10-06 15:30:00,108.85,108.9,108.82,108.88,6523.0,99.8478,99.8936,99.8203,99.8753,6523.0
2016-10-06 15:40:00,108.9,108.99,108.9,108.9,7429.0,99.8936,99.9762,99.8936,99.8936,7429.0
2016-10-06 15:50:00,108.89,108.93,108.71,108.8,42594.0,99.8845,99.9212,99.7194,99.8019,42594.0
2016-10-07 09:30:00,107.04,107.17,106.67,106.83,100968.0,98.1875,98.3067,97.8481,97.9948,100968.0
2016-10-07 09:40:00,106.82,106.88,106.37,106.37,46150.0,97.9857,98.0407,97.5729,97.5729,46150.0
2016-10-07 09:50:00,106.36,106.71,106.34,106.54,28201.0,97.5637,97.8848,97.5454,97.7288,28201.0
2016-10-07 10:00:00,106.59,106.95,106.59,106.93,23164.0,97.7747,98.1049,97.7747,98.0866,23164.0
2016-10-07 10:10:00,106.97,106.99,106.78,106.9,19687.0,98.1233,98.1416,97.949,98.059,19687.0
2016-10-07 10:20:00,106.81,106.99,106.79,106.87,9516.0,97.9765,98.1416,97.9581,98.0315,9516.0
2016-10-07 10:30:00,106.84,106.95,106.76,106.95,8243.0,98.004,98.1049,97.9306,98.1049,8243.0
2016-10-07 10:40:00,106.92,106.93,106.76,106.76,8395.0,98.0774,98.0866,97.9306,97.9306,8395.0
2016-10-07 10:50:00,106.8,106.86,106.44,106.47,9923.0,97.9673,98.0224,97.6371,97.6646,9923.0
2016-10-07 11:00:00,106.44,106.51,106.35,106.46,8150.0,97.6371,97.7013,97.5545,97.6554,8150.0
2016-10-07 11:10:00,106.43,106.47,106.27,106.43,13724.0,97.6279,97.6646,97.4811,97.6279,13724.0
2016-10-07 11:20:00,106.4,106.57,106.28,106.38,9163.0,97.6004,97.7563,97.4903,97.582,9163.0
2016-10-07 11:30:00,106.4,106.4,105.76,105.76,16878.0,97.6004,97.6004,97.0133,97.0133,16878.0
2016-10-07 11:40:00,105.75,105.81,105.48,105.5,7300.0,97.0042,97.0592,96.7565,96.7748,7300.0
2016-10-07 11:50:00,105.58,105.78,105.36,105.65,6954.0,96.8482,97.0317,96.6464,96.9124,6954.0
2016-10-07 12:00:00,105.74,105.97,105.74,105.97,4500.0,96.995,97.206,96.995,97.206,4500.0
2016-10-07 12:10:00,105.93,105.94,105.62,105.71,11050.0,97.1693,97.1784,96.8849,96.9675,11050.0
2016-10-07 12:20:00,105.66,105.7,105.55,105.59,7252.0,96.9216,96.9583,96.8207,96.8574,7252.0
2016-10-07 12:30:00,105.66,105.8,105.6,105.72,6500.0,96.9216,97.05,96.8666,96.9766,6500.0
2016-10-07 12:40:00,105.6,105.86,105.59,105.84,4800.0,96.8666,97.1051,96.8574,97.0867,4800.0
2016-10-07 12:50:00,105.82,105.82,105.68,105.8,8986.0,97.0684,97.0684,96.9399,97.05,8986.0
2016-10-07 13:00:00,105.79,105.95,105.79,105.93,12986.0,97.0408,97.1876,97.0408,97.1693,12986.0
2016-10-07 13:10:00,105.94,105.98,105.86,105.92,4500.0,97.1784,97.2151,97.1051,97.1601,4500.0
2016-10-07 13:20:00,105.9,106.19,105.86,106.19,7598.0,97.1417,97.4078,97.1051,97.4078,7598.0
2016-10-07 13:30:00,106.2,106.33,106.2,106.3,4586.0,97.4169,97.5362,97.4169,97.5087,4586.0
2016-10-07 13:40:00,106.29,106.42,106.21,106.37,6105.0,97.4995,97.6187,97.4261,97.5729,6105.0
2016-10-07 13:50:00,106.37,106.38,106.28,106.28,7300.0,97.5729,97.582,97.4903,97.4903,7300.0
2016-10-07 14:00:00,106.36,106.37,106.2,106.28,16272.0,97.5637,97.5729,97.4169,97.4903,16272.0
2016-10-07 14:10:00,106.26,106.29,106.07,106.11,10411.0,97.472,97.4995,97.2977,97.3344,10411.0
2016-10-07 14:20:00,106.14,106.17,106.1,106.1,6520.0,97.3619,97.3894,97.3252,97.3252,6520.0
2016-10-07 14:30:00,106.12,106.2,106.1,106.19,12361.0,97.3436,97.4169,97.3252,97.4078,12361.0
2016-10-07 14:40:00,106.2,106.21,106.07,106.1,5839.0,97.4169,97.4261,97.2977,97.3252,5839.0
2016-10-07 14:50:00,106.13,106.18,106.11,106.15,5934.0,97.3527,97.3986,97.3344,97.3711,5934.0
2016-10-07 15:00:00,106.16,106.2,106.11,106.11,11467.0,97.3802,97.4169,97.3344,97.3344,11467.0
2016-10-07 15:10:00,106.15,106.18,106.13,106.15,2900.0,97.3711,97.3986,97.3527,97.3711,2900.0
2016-10-07 15:20:00,106.14,106.2,106.07,106.2,7381.0,97.3619,97.4169,97.2977,97.4169,7381.0
2016-10-07 15:30:00,106.22,106.22,106.13,106.18,5235.0,97.4353,97.4353,97.3527,97.3986,5235.0
2016-10-07 15:40:00,106.17,106.23,106.17,106.23,11666.0,97.3894,97.4445,97.3894,97.4445,11666.0
2016-10-07 15:50:00,106.23,106.42,106.23,106.37,49584.0,97.4445,97.6187,97.4445,97.5729,49584.0
2016-10-10 09:30:00,107.63,107.71,107.49,107.6,74286.0,98.7287,98.8021,98.6002,98.7012,74286.0
2016-10-10 09:40:00,107.6,107.74,107.53,107.69,40354.0,98.7012,98.8296,98.6369,98.7837,40354.0
2016-10-10 09:50:00,107.67,107.71,107.58,107.61,4964.0,98.7654,98.8021,98.6828,98.7103,4964.0
2016-10-10 10:00:00,107.63,107.64,107.49,107.59,22320.0,98.7287,98.7378,98.6002,98.692,22320.0
2016-10-10 10:10:00,107.6,107.65,107.58,107.63,18350.0,98.7012,98.747,98.6828,98.7287,18350.0
2016-10-10 10:20:00,107.62,107.63,107.55,107.55,5747.0,98.7195,98.7287,98.6553,98.6553,5747.0
2016-10-10 10:30:00,107.59,107.72,107.57,107.72,8426.0,98.692,98.8112,98.6736,98.8112,8426.0
2016-10-10 10:40:00,107.7,107.72,107.61,107.63,26779.0,98.7929,98.8112,98.7103,98.7287,26779.0
2016-10-10 10:50:00,107.64,107.72,107.6,107.66,3819.0,98.7378,98.8112,98.7012,98.7562,3819.0
2016-10-10 11:00:00,107.65,107.65,107.56,107.58,15010.0,98.747,98.747,98.6645,98.6828,15010.0
2016-10-10 11:10:00,107.58,107.61,107.56,107.59,65919.0,98.6828,98.7103,98.6645,98.692,65919.0
2016-10-10 11:20:00,107.59,107.6,107.51,107.59,15852.0,98.692,98.7012,98.6186,98.692,15852.0
2016-10-10 11:30:00,107.53,107.62,107.45,107.45,17400.0,98.6369,98.7195,98.5636,98.5636,17400.0
2016-10-10 11:40:00,107.44,107.44,107.4,107.4,1100.0,98.5544,98.5544,98.5177,98.5177,1100.0
2016-10-10 11:50:00,107.43,107.53,107.37,107.53,7344.0,98.5452,98.6369,98.4902,98.6369,7344.0
2016-10-10 12:00:00,107.5,107.58,107.46,107.52,2013.0,98.6094,98.6828,98.5727,98.6278,2013.0
2016-10-10 12:10:00,107.52,107.54,107.47,107.5,5278.0,98.6278,98.6461,98.5819,98.6094,5278.0
2016-10-10 12:20:00,107.53,107.55,107.5,107.52,4067.0,98.6369,98.6553,98.6094,98.6278,4067.0
2016-10-10 12:30:00,107.51,107.55,107.51,107.51,2189.0,98.6186,98.6553,98.6186,98.6186,2189.0
2016-10-10 12:40:00,107.5,107.5,107.46,107.49,1200.0,98.6094,98.6094,98.5727,98.6002,1200.0
2016-10-10 12:50:00,107.48,107.49,107.46,107.48,1742.0,98.5911,98.6002,98.5727,98.5911,1742.0
2016-10-10 13:00:00,107.48,107.53,107.43,107.46,11533.0,98.5911,98.6369,98.5452,98.5727,11533.0
2016-10-10 13:10:00,107.47,107.61,107.46,107.5,3650.0,98.5819,98.7103,98.5727,98.6094,3650.0
2016-10-10 13:20:00,107.47,107.47,107.38,107.38,4243.0,98.5819,98.5819,98.4993,98.4993,4243.0
2016-10-10 13:30:00,107.37,107.43,107.31,107.37,2038.0,98.4902,98.5452,98.4351,98.4902,2038.0
2016-10-10 13:40:00,107.35,107.4,107.33,107.39,3900.0,98.4718,98.5177,98.4535,98.5085,3900.0
2016-10-10 13:50:00,107.39,107.4,107.35,107.35,3800.0,98.5085,98.5177,98.4718,98.4718,3800.0
2016-10-10 14:00:00,107.35,107.38,107.28,107.28,1700.0,98.4718,98.4993,98.4076,98.4076,1700.0
2016-10-10 14:10:00,107.28,107.38,107.26,107.36,5443.0,98.4076,98.4993,98.3893,98.481,5443.0
2016-10-10 14:20:00,107.37,107.4,107.32,107.34,2923.0,98.4902,98.5177,98.4443,98.4627,2923.0
2016-10-10 14:30:00,107.32,107.4,107.26,107.4,8503.0,98.4443,98.5177,98.3893,98.5177,8503.0
2016-10-10 14:40:00,107.39,107.41,107.37,107.41,27462.0,98.5085,98.5269,98.4902,98.5269,27462.0
2016-10-10 14:50:00,107.45,107.46,107.36,107.36,7713.0,98.5636,98.5727,98.481,98.481,7713.0
2016-10-10 15:00:00,107.39,107.41,107.35,107.38,17376.0,98.5085,98.5269,98.4718,98.4993,17376.0
2016-10-10 15:10:00,107.38,107.38,107.34,107.34,4514.0,98.4993,98.4993,98.4627,98.4627,4514.0
2016-10-10 15:20:00,107.36,107.36,107.28,107.35,7775.0,98.481,98.481,98.4076,98.4718,7775.0
2016-10-10 15:30:00,107.33,107.33,107.18,107.2,6100.0,98.4535,98.4535,98.3159,98.3342,6100.0
2016-10-10 15:40:00,107.21,107.22,107.15,107.19,11725.0,98.3434,98.3526,98.2884,98.3251,11725.0
2016-10-10 15:50:00,107.2,107.2,106.99,107.0,84851.0,98.3342,98.3342,98.1416,98.1508,84851.0
2016-10-11 09:30:00,105.61,105.64,105.2,105.4,40362.0,96.8757,96.9032,96.4996,96.6831,40362.0
2016-10-11 09:40:00,105.39,105.44,105.2,105.26,36459.0,96.6739,96.7198,96.4996,96.5547,36459.0
2016-10-11 09:50:00,105.23,105.23,105.01,105.16,11430.0,96.5272,96.5272,96.3254,96.4629,11430.0
2016-10-11 10:00:00,105.19,105.24,105.05,105.23,19809.0,96.4905,96.5363,96.362,96.5272,19809.0
2016-10-11 10:10:00,105.28,105.28,104.75,104.75,11045.0,96.573,96.573,96.0869,96.0869,11045.0
2016-10-11 10:20:00,104.79,104.94,104.51,104.67,24003.0,96.1235,96.2611,95.8667,96.0135,24003.0
2016-10-11 10:30:00,104.7,104.7,104.5,104.55,23267.0,96.041,96.041,95.8575,95.9034,23267.0
2016-10-11 10:40:00,104.53,104.55,104.3,104.31,21036.0,95.8851,95.9034,95.6741,95.6832,21036.0
2016-10-11 10:50:00,104.33,104.33,103.82,103.82,18558.0,95.7016,95.7016,95.2338,95.2338,18558.0
2016-10-11 11:00:00,103.86,103.86,103.6,103.64,24407.0,95.2705,95.2705,95.032,95.0687,24407.0
2016-10-11 11:10:00,103.57,103.7,103.52,103.68,12696.0,95.0044,95.1237,94.9586,95.1053,12696.0
2016-10-11 11:20:00,103.67,103.74,103.58,103.59,14185.0,95.0962,95.1604,95.0136,95.0228,14185.0
2016-10-11 11:30:00,103.61,103.79,103.53,103.56,29724.0,95.0411,95.2063,94.9678,94.9953,29724.0
2016-10-11 11:40:00,103.63,103.69,103.6,103.62,2920.0,95.0595,95.1145,95.032,95.0503,2920.0
2016-10-11 11:50:00,103.62,103.7,103.57,103.7,3600.0,95.0503,95.1237,95.0044,95.1237,3600.0
2016-10-11 12:00:00,103.68,103.72,103.55,103.55,6303.0,95.1053,95.142,94.9861,94.9861,6303.0
2016-10-11 12:10:00,103.54,103.57,103.48,103.5,5350.0,94.9769,95.0044,94.9219,94.9402,5350.0
2016-10-11 12:20:00,103.57,103.58,103.49,103.49,1800.0,95.0044,95.0136,94.9311,94.9311,1800.0
2016-10-11 12:30:00,103.55,103.56,103.37,103.52,4300.0,94.9861,94.9953,94.821,94.9586,4300.0
2016-10-11 12:40:00,103.51,103.55,103.43,103.45,16423.0,94.9494,94.9861,94.876,94.8944,16423.0
2016-10-11 12:50:00,103.44,103.45,103.32,103.36,8602.0,94.8852,94.8944,94.7751,94.8118,8602.0
2016-10-11 13:00:00,103.34,103.34,103.12,103.12,5648.0,94.7935,94.7935,94.5917,94.5917,5648.0
2016-10-11 13:10:00,103.07,103.08,102.93,102.99,14919.0,94.5458,94.555,94.4174,94.4724,14919.0
2016-10-11 13:20:00,102.98,103.07,102.97,103.04,7800.0,94.4632,94.5458,94.4541,94.5183,7800.0
2016-10-11 13:30:00,103.03,103.03,102.84,102.84,22377.0,94.5091,94.5091,94.3348,94.3348,22377.0
2016-10-11 13:40:00,102.87,102.9,102.74,102.75,5000.0,94.3623,94.3899,94.2431,94.2523,5000.0
2016-10-11 13:50:00,102.74,102.78,102.62,102.68,6260.0,94.2431,94.2798,94.133,94.1881,6260.0
2016-10-11 14:00:00,102.66,102.72,102.57,102.68,14859.0,94.1697,94.2247,94.0871,94.1881,14859.0
2016-10-11 14:10:00,102.68,102.72,102.44,102.51,24700.0,94.1881,94.2247,93.9679,94.0321,24700.0
2016-10-11 14:20:00,102.49,102.53,102.42,102.49,11660.0,94.0138,94.0505,93.9496,94.0138,11660.0
2016-10-11 14:30:00,102.52,102.55,102.41,102.51,7800.0,94.0413,94.0688,93.9404,94.0321,7800.0
2016-10-11 14:40:00,102.5,102.6,102.44,102.58,13977.0,94.0229,94.1147,93.9679,94.0963,13977.0
2016-10-11 14:50:00,102.55,102.61,102.44,102.48,7070.0,94.0688,94.1238,93.9679,94.0046,7070.0
2016-10-11 15:00:00,102.5,102.6,102.46,102.59,34069.0,94.0229,94.1147,93.9862,94.1055,34069.0
2016-10-11 15:10:00,102.58,102.68,102.54,102.6,52165.0,94.0963,94.1881,94.0596,94.1147,52165.0
2016-10-11 15:20:00,102.6,102.73,102.58,102.59,31369.0,94.1147,94.2339,94.0963,94.1055,31369.0
2016-10-11 15:30:00,102.61,102.73,102.59,102.73,47294.0,94.1238,94.2339,94.1055,94.2339,47294.0
2016-10-11 15:40:00,102.74,102.82,102.58,102.66,50825.0,94.2431,94.3165,94.0963,94.1697,50825.0
2016-10-11 15:50:00,102.66,102.85,102.66,102.68,81095.0,94.1697,94.344,94.1697,94.1881,81095.0
2016-10-12 09:30:00,102.31,102.4,101.84,102.14,69680.0,93.8487,93.9312,93.4175,93.6927,69680.0
2016-10-12 09:40:00,102.15,102.15,101.9,101.97,19646.0,93.7019,93.7019,93.4726,93.5368,19646.0
2016-10-12 09:50:00,101.98,102.08,101.92,102.05,16654.0,93.5459,93.6377,93.4909,93.6102,16654.0
2016-10-12 10:00:00,101.99,102.14,101.97,101.97,14880.0,93.5551,93.6927,93.5368,93.5368,14880.0
2016-10-12 10:10:00,101.99,102.07,101.93,101.97,9480.0,93.5551,93.6285,93.5001,93.5368,9480.0
2016-10-12 10:20:00,101.97,102.14,101.94,102.03,26964.0,93.5368,93.6927,93.5093,93.5918,26964.0
2016-10-12 10:30:00,101.96,101.98,101.77,101.84,5849.0,93.5276,93.5459,93.3533,93.4175,5849.0
2016-10-12 10:40:00,101.81,101.83,101.7,101.7,5235.0,93.39,93.4083,93.2891,93.2891,5235.0
2016-10-12 10:50:00,101.69,101.77,101.59,101.6,11830.0,93.2799,93.3533,93.1882,93.1974,11830.0
2016-10-12 11:00:00,101.61,101.68,101.53,101.53,7607.0,93.2065,93.2708,93.1332,93.1332,7607.0
2016-10-12 11:10:00,101.53,101.61,101.53,101.6,3400.0,93.1332,93.2065,93.1332,93.1974,3400.0
2016-10-12 11:20:00,101.58,101.59,101.49,101.55,2772.0,93.179,93.1882,93.0965,93.1515,2772.0
2016-10-12 11:30:00,101.55,101.67,101.5,101.5,12186.0,93.1515,93.2616,93.1056,93.1056,12186.0
2016-10-12 11:40:00,101.5,101.58,101.42,101.56,20845.0,93.1056,93.179,93.0323,93.1607,20845.0
2016-10-12 11:50:00,101.57,101.64,101.53,101.59,15000.0,93.1699,93.2341,93.1332,93.1882,15000.0
2016-10-12 12:00:00,101.57,101.62,101.52,101.6,15750.0,93.1699,93.2157,93.124,93.1974,15750.0
2016-10-12 12:10:00,101.65,101.68,101.61,101.62,9600.0,93.2432,93.2708,93.2065,93.2157,9600.0
2016-10-12 12:20:00,101.62,101.74,101.62,101.68,4157.0,93.2157,93.3258,93.2157,93.2708,4157.0
2016-10-12 12:30:00,101.68,101.86,101.68,101.77,12686.0,93.2708,93.4359,93.2708,93.3533,12686.0
2016-10-12 12:40:00,101.79,101.9,101.73,101.79,4062.0,93.3717,93.4726,93.3166,93.3717,4062.0
2016-10-12 12:50:00,101.81,101.97,101.81,101.93,7153.0,93.39,93.5368,93.39,93.5001,7153.0
2016-10-12 13:00:00,101.9,101.94,101.85,101.91,5500.0,93.4726,93.5093,93.4267,93.4817,5500.0
2016-10-12 13:10:00,101.91,102.01,101.88,102.01,5133.0,93.4817,93.5735,93.4542,93.5735,5133.0
2016-10-12 13:20:00,101.96,102.01,101.96,101.97,5400.0,93.5276,93.5735,93.5276,93.5368,5400.0
2016-10-12 13:30:00,101.98,102.0,101.87,101.9,9300.0,93.5459,93.5643,93.445,93.4726,9300.0
2016-10-12 13:40:00,101.81,101.86,101.74,101.74,5739.0,93.39,93.4359,93.3258,93.3258,5739.0
2016-10-12 13:50:00,101.75,101.86,101.75,101.82,1800.0,93.335,93.4359,93.335,93.3992,1800.0
2016-10-12 14:00:00,101.82,101.89,101.62,101.89,11000.0,93.3992,93.4634,93.2157,93.4634,11000.0
2016-10-12 14:10:00,101.97,102.21,101.91,102.18,21340.0,93.5368,93.7569,93.4817,93.7294,21340.0
2016-10-12 14:20:00,102.18,102.2,102.01,102.04,10262.0,93.7294,93.7477,93.5735,93.601,10262.0
2016-10-12 14:30:00,102.05,102.23,102.05,102.21,23347.0,93.6102,93.7753,93.6102,93.7569,23347.0
2016-10-12 14:40:00,102.22,102.22,102.14,102.21,1906.0,93.7661,93.7661,93.6927,93.7569,1906.0
2016-10-12 14:50:00,102.14,102.32,102.14,102.2,8714.0,93.6927,93.8578,93.6927,93.7477,8714.0
2016-10-12 15:00:00,102.14,102.3,102.14,102.3,5109.0,93.6927,93.8395,93.6927,93.8395,5109.0
2016-10-12 15:10:00,102.3,102.37,102.19,102.3,22007.0,93.8395,93.9037,93.7386,93.8395,22007.0
2016-10-12 15:20:00,102.3,102.36,102.24,102.34,14595.0,93.8395,93.8945,93.7844,93.8762,14595.0
2016-10-12 15:30:00,102.34,102.47,102.14,102.47,18766.0,93.8762,93.9954,93.6927,93.9954,18766.0
2016-10-12 15:40:00,102.44,102.55,102.34,102.52,29857.0,93.9679,94.0688,93.8762,94.0413,29857.0
2016-10-12 15:50:00,102.53,102.67,102.44,102.58,76510.0,94.0505,94.1789,93.9679,94.0963,76510.0
2016-10-13 09:30:00,100.59,100.65,100.37,100.38,91306.0,92.2709,92.3259,92.0691,92.0783,91306.0
2016-10-13 09:40:00,100.38,100.54,100.35,100.41,29030.0,92.0783,92.225,92.0507,92.1058,29030.0
2016-10-13 09:50:00,100.4,100.42,100.1,100.26,22998.0,92.0966,92.115,91.8214,91.9682,22998.0
2016-10-13 10:00:00,100.27,100.29,100.06,100.14,16350.0,91.9774,91.9957,91.7847,91.8581,16350.0
2016-10-13 10:10:00,100.15,100.34,100.12,100.18,20779.0,91.8673,92.0416,91.8398,91.8948,20779.0
2016-10-13 10:20:00,100.17,100.5,100.17,100.37,8649.0,91.8856,92.1883,91.8856,92.0691,8649.0
2016-10-13 10:30:00,100.26,100.63,100.21,100.56,7970.0,91.9682,92.3076,91.9223,92.2434,7970.0
2016-10-13 10:40:00,100.57,100.63,100.3,100.34,10092.0,92.2526,92.3076,92.0049,92.0416,10092.0
2016-10-13 10:50:00,100.33,100.41,100.21,100.23,11989.0,92.0324,92.1058,91.9223,91.9407,11989.0
2016-10-13 11:00:00,100.27,100.28,100.08,100.13,11750.0,91.9774,91.9865,91.8031,91.8489,11750.0
2016-10-13 11:10:00,100.15,100.31,100.15,100.28,9739.0,91.8673,92.0141,91.8673,91.9865,9739.0
2016-10-13 11:20:00,100.29,100.33,100.04,100.04,34362.0,91.9957,92.0324,91.7664,91.7664,34362.0
2016-10-13 11:30:00,100.07,100.23,100.07,100.22,21653.0,91.7939,91.9407,91.7939,91.9315,21653.0
2016-10-13 11:40:00,100.2,100.34,100.2,100.34,300.0,91.9132,92.0416,91.9132,92.0416,300.0
2016-10-13 11:50:00,100.27,100.27,100.19,100.2,4125.0,91.9774,91.9774,91.904,91.9132,4125.0
2016-10-13 12:00:00,100.21,100.32,100.18,100.3,4218.0,91.9223,92.0232,91.8948,92.0049,4218.0
2016-10-13 12:10:00,100.33,100.4,100.28,100.28,2907.0,92.0324,92.0966,91.9865,91.9865,2907.0
2016-10-13 12:20:00,100.29,100.36,100.26,100.31,3500.0,91.9957,92.0599,91.9682,92.0141,3500.0
2016-10-13 12:30:00,100.31,100.41,100.29,100.36,2745.0,92.0141,92.1058,91.9957,92.0599,2745.0
2016-10-13 12:40:00,100.41,100.52,100.4,100.44,4600.0,92.1058,92.2067,92.0966,92.1333,4600.0
2016-10-13 12:50:00,100.43,100.43,100.33,100.33,7370.0,92.1241,92.1241,92.0324,92.0324,7370.0
2016-10-13 13:00:00,100.35,100.44,100.35,100.42,2300.0,92.0507,92.1333,92.0507,92.115,2300.0
2016-10-13 13:10:00,100.37,100.4,100.28,100.32,3420.0,92.0691,92.0966,91.9865,92.0232,3420.0
2016-10-13 13:20:00,100.31,100.38,100.3,100.34,7850.0,92.0141,92.0783,92.0049,92.0416,7850.0
2016-10-13 13:30:00,100.33,100.36,100.3,100.33,7789.0,92.0324,92.0599,92.0049,92.0324,7789.0
2016-10-13 13:40:00,100.36,100.37,100.31,100.33,4100.0,92.0599,92.0691,92.0141,92.0324,4100.0
2016-10-13 13:50:00,100.34,100.41,100.34,100.4,13677.0,92.0416,92.1058,92.0416,92.0966,13677.0
2016-10-13 14:00:00,100.4,100.42,100.27,100.27,13199.0,92.0966,92.115,91.9774,91.9774,13199.0
2016-10-13 14:10:00,100.3,100.36,100.28,100.36,3600.0,92.0049,92.0599,91.9865,92.0599,3600.0
2016-10-13 14:20:00,100.35,100.38,100.33,100.38,40038.0,92.0507,92.0783,92.0324,92.0783,40038.0
2016-10-13 14:30:00,100.38,100.45,100.37,100.44,10757.0,92.0783,92.1425,92.0691,92.1333,10757.0
2016-10-13 14:40:00,100.42,100.43,100.34,100.38,47134.0,92.115,92.1241,92.0416,92.0783,47134.0
2016-10-13 14:50:00,100.4,100.48,100.37,100.46,23464.0,92.0966,92.17,92.0691,92.1517,23464.0
2016-10-13 15:00:00,100.45,100.46,100.36,100.4,16076.0,92.1425,92.1517,92.0599,92.0966,16076.0
2016-10-13 15:10:00,100.39,100.53,100.39,100.41,13100.0,92.0874,92.2159,92.0874,92.1058,13100.0
2016-10-13 15:20:00,100.41,100.44,100.4,100.4,20551.0,92.1058,92.1333,92.0966,92.0966,20551.0
2016-10-13 15:30:00,100.4,100.45,100.39,100.43,18778.0,92.0966,92.1425,92.0874,92.1241,18778.0
2016-10-13 15:40:00,100.43,100.44,100.25,100.28,23142.0,92.1241,92.1333,91.959,91.9865,23142.0
2016-10-13 15:50:00,100.24,100.43,100.19,100.4,28177.0,91.9498,92.1241,91.904,92.0966,28177.0
2016-10-14 09:30:00,101.58,101.76,101.53,101.73,39329.0,93.179,93.3441,93.1332,93.3166,39329.0
2016-10-14 09:40:00,101.76,102.11,101.76,102.02,31786.0,93.3441,93.6652,93.3441,93.5826,31786.0
2016-10-14 09:50:00,102.07,102.07,101.91,101.91,7675.0,93.6285,93.6285,93.4817,93.4817,7675.0
2016-10-14 10:00:00,101.9,101.99,101.71,101.78,12801.0,93.4726,93.5551,93.2983,93.3625,12801.0
2016-10-14 10:10:00,101.86,101.92,101.8,101.82,7996.0,93.4359,93.4909,93.3808,93.3992,7996.0
2016-10-14 10:20:00,101.83,101.84,101.61,101.65,4191.0,93.4083,93.4175,93.2065,93.2432,4191.0
2016-10-14 10:30:00,101.65,101.66,101.58,101.63,3700.0,93.2432,93.2524,93.179,93.2249,3700.0
2016-10-14 10:40:00,101.63,101.83,101.63,101.75,5669.0,93.2249,93.4083,93.2249,93.335,5669.0
2016-10-14 10:50:00,101.75,101.82,101.71,101.72,3090.0,93.335,93.3992,93.2983,93.3074,3090.0
2016-10-14 11:00:00,101.69,101.77,101.55,101.58,8759.0,93.2799,93.3533,93.1515,93.179,8759.0
2016-10-14 11:10:00,101.57,101.58,101.48,101.51,2831.0,93.1699,93.179,93.0873,93.1148,2831.0
2016-10-14 11:20:00,101.45,101.5,101.3,101.3,5940.0,93.0598,93.1056,92.9222,92.9222,5940.0
2016-10-14 11:30:00,101.25,101.37,101.21,101.37,3400.0,92.8763,92.9864,92.8396,92.9864,3400.0
2016-10-14 11:40:00,101.32,101.32,101.22,101.23,200.0,92.9405,92.9405,92.8488,92.858,200.0
2016-10-14 11:50:00,101.26,101.28,101.2,101.2,1200.0,92.8855,92.9038,92.8305,92.8305,1200.0
2016-10-14 12:00:00,101.24,101.32,101.2,101.32,1100.0,92.8671,92.9405,92.8305,92.9405,1100.0
2016-10-14 12:10:00,101.27,101.3,101.16,101.16,800.0,92.8947,92.9222,92.7938,92.7938,800.0
2016-10-14 12:20:00,101.04,101.12,100.95,101.12,1900.0,92.6837,92.7571,92.6011,92.7571,1900.0
2016-10-14 12:30:00,101.13,101.32,101.13,101.32,1700.0,92.7662,92.9405,92.7662,92.9405,1700.0
2016-10-14 12:40:00,101.35,101.38,101.3,101.3,811.0,92.968,92.9956,92.9222,92.9222,811.0
2016-10-14 12:50:00,101.32,101.33,101.32,101.33,300.0,92.9405,92.9497,92.9405,92.9497,300.0
2016-10-14 13:00:00,101.27,101.46,101.27,101.44,2500.0,92.8947,93.0689,92.8947,93.0506,2500.0
2016-10-14 13:10:00,101.44,101.44,101.26,101.32,5425.0,93.0506,93.0506,92.8855,92.9405,5425.0
2016-10-14 13:20:00,101.29,101.41,101.28,101.36,4233.0,92.913,93.0231,92.9038,92.9772,4233.0
2016-10-14 13:30:00,101.34,101.58,101.32,101.42,7100.0,92.9589,93.179,92.9405,93.0323,7100.0
2016-10-14 13:40:00,101.37,101.39,101.33,101.34,9911.0,92.9864,93.0047,92.9497,92.9589,9911.0
2016-10-14 13:50:00,101.33,101.38,101.21,101.31,5444.0,92.9497,92.9956,92.8396,92.9314,5444.0
2016-10-14 14:00:00,101.27,101.31,101.19,101.19,2553.0,92.8947,92.9314,92.8213,92.8213,2553.0
2016-10-14 14:10:00,101.17,101.25,101.17,101.24,3223.0,92.8029,92.8763,92.8029,92.8671,3223.0
2016-10-14 14:20:00,101.25,101.43,101.25,101.43,2900.0,92.8763,93.0414,92.8763,93.0414,2900.0
2016-10-14 14:30:00,101.39,101.39,101.28,101.35,2300.0,93.0047,93.0047,92.9038,92.968,2300.0
2016-10-14 14:40:00,101.32,101.32,101.2,101.27,1200.0,92.9405,92.9405,92.8305,92.8947,1200.0
2016-10-14 14:50:00,101.28,101.28,101.2,101.22,1502.0,92.9038,92.9038,92.8305,92.8488,1502.0
2016-10-14 15:00:00,101.18,101.29,101.18,101.29,2895.0,92.8121,92.913,92.8121,92.913,2895.0
2016-10-14 15:10:00,101.31,101.34,101.29,101.29,900.0,92.9314,92.9589,92.913,92.913,900.0
2016-10-14 15:20:00,101.31,101.35,101.25,101.25,3614.0,92.9314,92.968,92.8763,92.8763,3614.0
2016-10-14 15:30:00,101.31,101.35,101.3,101.35,3812.0,92.9314,92.968,92.9222,92.968,3812.0
2016-10-14 15:40:00,101.35,101.36,101.28,101.34,7531.0,92.968,92.9772,92.9038,92.9589,7531.0
2016-10-14 15:50:00,101.34,101.34,101.09,101.15,21267.0,92.9589,92.9589,92.7295,92.7846,21267.0
2016-10-17 09:30:00,100.62,100.78,100.51,100.59,25785.0,92.2984,92.4452,92.1975,92.2709,25785.0
2016-10-17 09:40:00,100.58,100.84,100.58,100.79,30508.0,92.2617,92.5002,92.2617,92.4544,30508.0
2016-10-17 09:50:00,100.9,101.02,100.69,100.73,16026.0,92.5553,92.6653,92.3626,92.3993,16026.0
2016-10-17 10:00:00,100.76,100.87,100.75,100.85,8561.0,92.4268,92.5277,92.4177,92.5094,8561.0
2016-10-17 10:10:00,100.9,101.05,100.9,100.97,15822.0,92.5553,92.6929,92.5553,92.6195,15822.0
2016-10-17 10:20:00,100.97,101.17,100.87,101.1,8275.0,92.6195,92.8029,92.5277,92.7387,8275.0
2016-10-17 10:30:00,101.11,101.18,100.98,101.02,8911.0,92.7479,92.8121,92.6286,92.6653,8911.0
2016-10-17 10:40:00,101.01,101.02,100.94,100.99,4025.0,92.6562,92.6653,92.592,92.6378,4025.0
2016-10-17 10:50:00,100.96,101.06,100.91,101.01,29516.0,92.6103,92.702,92.5644,92.6562,29516.0
2016-10-17 11:00:00,101.05,101.11,100.99,101.05,5407.0,92.6929,92.7479,92.6378,92.6929,5407.0
2016-10-17 11:10:00,101.05,101.11,100.95,101.03,5663.0,92.6929,92.7479,92.6011,92.6745,5663.0
2016-10-17 11:20:00,100.98,101.05,100.7,100.77,15630.0,92.6286,92.6929,92.3718,92.436,15630.0
2016-10-17 11:30:00,100.8,100.9,100.8,100.87,1900.0,92.4635,92.5553,92.4635,92.5277,1900.0
2016-10-17 11:40:00,100.84,101.0,100.84,100.88,1900.0,92.5002,92.647,92.5002,92.5369,1900.0
2016-10-17 11:50:00,100.9,100.95,100.9,100.93,1400.0,92.5553,92.6011,92.5553,92.5828,1400.0
2016-10-17 12:00:00,100.91,100.92,100.86,100.86,2400.0,92.5644,92.5736,92.5186,92.5186,2400.0
2016-10-17 12:10:00,100.87,100.96,100.85,100.95,900.0,92.5277,92.6103,92.5094,92.6011,900.0
2016-10-17 12:20:00,100.91,100.97,100.85,100.91,1700.0,92.5644,92.6195,92.5094,92.5644,1700.0
2016-10-17 12:30:00,100.91,100.99,100.87,100.97,2975.0,92.5644,92.6378,92.5277,92.6195,2975.0
2016-10-17 12:40:00,100.95,101.03,100.93,101.03,1948.0,92.6011,92.6745,92.5828,92.6745,1948.0
2016-10-17 12:50:00,101.02,101.09,101.02,101.08,2000.0,92.6653,92.7295,92.6653,92.7204,2000.0
2016-10-17 13:00:00,101.06,101.14,101.05,101.12,4031.0,92.702,92.7754,92.6929,92.7571,4031.0
2016-10-17 13:10:00,101.13,101.14,101.04,101.08,2873.0,92.7662,92.7754,92.6837,92.7204,2873.0
2016-10-17 13:20:00,101.06,101.1,101.01,101.1,2804.0,92.702,92.7387,92.6562,92.7387,2804.0
2016-10-17 13:30:00,101.08,101.08,101.0,101.04,2846.0,92.7204,92.7204,92.647,92.6837,2846.0
2016-10-17 13:40:00,101.07,101.13,101.06,101.08,2639.0,92.7112,92.7662,92.702,92.7204,2639.0
2016-10-17 13:50:00,101.05,101.09,100.98,100.98,4156.0,92.6929,92.7295,92.6286,92.6286,4156.0
2016-10-17 14:00:00,100.98,101.06,100.97,101.04,4248.0,92.6286,92.702,92.6195,92.6837,4248.0
2016-10-17 14:10:00,101.02,101.16,101.02,101.16,3876.0,92.6653,92.7938,92.6653,92.7938,3876.0
2016-10-17 14:20:00,101.18,101.2,101.08,101.15,7093.0,92.8121,92.8305,92.7204,92.7846,7093.0
2016-10-17 14:30:00,101.17,101.26,101.13,101.24,10137.0,92.8029,92.8855,92.7662,92.8671,10137.0
2016-10-17 14:40:00,101.23,101.24,101.19,101.22,8408.0,92.858,92.8671,92.8213,92.8488,8408.0
2016-10-17 14:50:00,101.2,101.27,101.19,101.25,7385.0,92.8305,92.8947,92.8213,92.8763,7385.0
2016-10-17 15:00:00,101.25,101.26,101.24,101.24,7077.0,92.8763,92.8855,92.8671,92.8671,7077.0
2016-10-17 15:10:00,101.23,101.24,101.19,101.21,5446.0,92.858,92.8671,92.8213,92.8396,5446.0
2016-10-17 15:20:00,101.2,101.26,101.2,101.26,11388.0,92.8305,92.8855,92.8305,92.8855,11388.0
2016-10-17 15:30:00,101.26,101.3,101.24,101.29,9465.0,92.8855,92.9222,92.8671,92.913,9465.0
2016-10-17 15:40:00,101.29,101.34,101.23,101.24,12078.0,92.913,92.9589,92.858,92.8671,12078.0
2016-10-17 15:50:00,101.19,101.22,101.1,101.18,25637.0,92.8213,92.8488,92.7387,92.8121,25637.0
2016-10-18 09:30:00,102.51,102.54,102.24,102.3,53536.0,94.0321,94.0596,93.7844,93.8395,53536.0
2016-10-18 09:40:00,102.3,102.41,102.26,102.28,61707.0,93.8395,93.9404,93.8028,93.8211,61707.0
2016-10-18 09:50:00,102.26,102.33,102.1,102.1,36889.0,93.8028,93.867,93.656,93.656,36889.0
2016-10-18 10:00:00,102.08,102.18,101.95,102.16,35218.0,93.6377,93.7294,93.5184,93.7111,35218.0
2016-10-18 10:10:00,102.16,102.25,102.0,102.24,21198.0,93.7111,93.7936,93.5643,93.7844,21198.0
2016-10-18 10:20:00,102.18,102.18,101.91,101.93,13025.0,93.7294,93.7294,93.4817,93.5001,13025.0
2016-10-18 10:30:00,101.95,102.19,101.95,102.18,18681.0,93.5184,93.7386,93.5184,93.7294,18681.0
2016-10-18 10:40:00,102.19,102.26,102.1,102.14,14848.0,93.7386,93.8028,93.656,93.6927,14848.0
2016-10-18 10:50:00,102.17,102.17,102.0,102.01,20392.0,93.7202,93.7202,93.5643,93.5735,20392.0
2016-10-18 11:00:00,102.01,102.03,101.83,101.89,17531.0,93.5735,93.5918,93.4083,93.4634,17531.0
2016-10-18 11:10:00,101.91,102.06,101.85,102.0,15643.0,93.4817,93.6193,93.4267,93.5643,15643.0
2016-10-18 11:20:00,101.98,102.03,101.92,101.95,7347.0,93.5459,93.5918,93.4909,93.5184,7347.0
2016-10-18 11:30:00,101.96,102.12,101.96,102.08,10387.0,93.5276,93.6744,93.5276,93.6377,10387.0
2016-10-18 11:40:00,102.1,102.13,102.08,102.08,4100.0,93.656,93.6835,93.6377,93.6377,4100.0
2016-10-18 11:50:00,102.1,102.14,102.01,102.07,9531.0,93.656,93.6927,93.5735,93.6285,9531.0
2016-10-18 12:00:00,102.06,102.1,102.0,102.02,9369.0,93.6193,93.656,93.5643,93.5826,9369.0
2016-10-18 12:10:00,102.01,102.11,102.01,102.07,11233.0,93.5735,93.6652,93.5735,93.6285,11233.0
2016-10-18 12:20:00,102.04,102.12,102.03,102.11,9391.0,93.601,93.6744,93.5918,93.6652,9391.0
2016-10-18 12:30:00,102.11,102.12,102.06,102.08,5700.0,93.6652,93.6744,93.6193,93.6377,5700.0
2016-10-18 12:40:00,102.08,102.09,101.99,101.99,4512.0,93.6377,93.6468,93.5551,93.5551,4512.0
2016-10-18 12:50:00,101.99,102.11,101.99,102.1,3250.0,93.5551,93.6652,93.5551,93.656,3250.0
2016-10-18 13:00:00,102.1,102.1,101.99,102.07,5212.0,93.656,93.656,93.5551,93.6285,5212.0
2016-10-18 13:10:00,102.06,102.12,101.99,102.01,5330.0,93.6193,93.6744,93.5551,93.5735,5330.0
2016-10-18 13:20:00,102.02,102.11,102.0,102.04,35600.0,93.5826,93.6652,93.5643,93.601,35600.0
2016-10-18 13:30:00,102.03,102.14,102.02,102.14,13877.0,93.5918,93.6927,93.5826,93.6927,13877.0
2016-10-18 13:40:00,102.16,102.16,101.98,102.07,20115.0,93.7111,93.7111,93.5459,93.6285,20115.0
2016-10-18 13:50:00,102.05,102.24,102.04,102.23,4355.0,93.6102,93.7844,93.601,93.7753,4355.0
2016-10-18 14:00:00,102.24,102.24,102.09,102.19,7400.0,93.7844,93.7844,93.6468,93.7386,7400.0
2016-10-18 14:10:00,102.18,102.25,102.15,102.25,8280.0,93.7294,93.7936,93.7019,93.7936,8280.0
2016-10-18 14:20:00,102.27,102.33,102.2,102.31,6110.0,93.812,93.867,93.7477,93.8487,6110.0
2016-10-18 14:30:00,102.33,102.33,102.17,102.2,17231.0,93.867,93.867,93.7202,93.7477,17231.0
2016-10-18 14:40:00,102.19,102.36,102.14,102.28,27551.0,93.7386,93.8945,93.6927,93.8211,27551.0
2016-10-18 14:50:00,102.31,102.4,102.24,102.3,17128.0,93.8487,93.9312,93.7844,93.8395,17128.0
2016-10-18 15:00:00,102.25,102.48,102.25,102.48,23590.0,93.7936,94.0046,93.7936,94.0046,23590.0
2016-10-18 15:10:00,102.48,102.51,102.43,102.45,17246.0,94.0046,94.0321,93.9587,93.9771,17246.0
2016-10-18 15:20:00,102.44,102.58,102.44,102.54,26595.0,93.9679,94.0963,93.9679,94.0596,26595.0
2016-10-18 15:30:00,102.53,102.53,102.46,102.5,63630.0,94.0505,94.0505,93.9862,94.0229,63630.0
2016-10-18 15:40:00,102.52,102.52,102.15,102.16,40431.0,94.0413,94.0413,93.7019,93.7111,40431.0
2016-10-18 15:50:00,102.14,102.56,102.08,102.39,101922.0,93.6927,94.078,93.6377,93.922,101922.0
2016-10-19 09:30:00,104.75,104.75,103.64,103.92,88693.0,96.0869,96.0869,95.0687,95.3255,88693.0
2016-10-19 09:40:00,103.94,104.0,103.2,103.61,121950.0,95.3438,95.3989,94.665,95.0411,121950.0
2016-10-19 09:50:00,103.62,104.1,103.62,104.09,37019.0,95.0503,95.4906,95.0503,95.4814,37019.0
2016-10-19 10:00:00,104.08,104.25,104.0,104.25,22504.0,95.4723,95.6282,95.3989,95.6282,22504.0
2016-10-19 10:10:00,104.24,104.55,104.22,104.22,15283.0,95.619,95.9034,95.6007,95.6007,15283.0
2016-10-19 10:20:00,104.26,104.72,104.23,104.66,26406.0,95.6374,96.0593,95.6099,96.0043,26406.0
2016-10-19 10:30:00,104.65,104.69,104.48,104.64,11730.0,95.9951,96.0318,95.8392,95.986,11730.0
2016-10-19 10:40:00,104.61,104.68,104.53,104.61,9718.0,95.9584,96.0226,95.8851,95.9584,9718.0
2016-10-19 10:50:00,104.61,104.62,104.41,104.49,12800.0,95.9584,95.9676,95.775,95.8484,12800.0
2016-10-19 11:00:00,104.51,104.51,104.29,104.45,15385.0,95.8667,95.8667,95.6649,95.8117,15385.0
2016-10-19 11:10:00,104.48,104.48,104.26,104.29,3103.0,95.8392,95.8392,95.6374,95.6649,3103.0
2016-10-19 11:20:00,104.29,104.3,104.06,104.16,8170.0,95.6649,95.6741,95.4539,95.5457,8170.0
2016-10-19 11:30:00,104.18,104.19,103.87,103.87,13814.0,95.564,95.5732,95.2796,95.2796,13814.0
2016-10-19 11:40:00,103.96,104.02,103.87,104.02,12564.0,95.3622,95.4172,95.2796,95.4172,12564.0
2016-10-19 11:50:00,104.0,104.02,103.69,103.7,9678.0,95.3989,95.4172,95.1145,95.1237,9678.0
2016-10-19 12:00:00,103.7,103.76,103.45,103.54,11762.0,95.1237,95.1787,94.8944,94.9769,11762.0
2016-10-19 12:10:00,103.57,103.62,103.42,103.5,9354.0,95.0044,95.0503,94.8669,94.9402,9354.0
2016-10-19 12:20:00,103.49,103.58,103.45,103.45,6480.0,94.9311,95.0136,94.8944,94.8944,6480.0
2016-10-19 12:30:00,103.49,103.51,103.41,103.42,5903.0,94.9311,94.9494,94.8577,94.8669,5903.0
2016-10-19 12:40:00,103.44,103.45,103.36,103.41,5430.0,94.8852,94.8944,94.8118,94.8577,5430.0
2016-10-19 12:50:00,103.41,103.42,103.34,103.39,8800.0,94.8577,94.8669,94.7935,94.8393,8800.0
2016-10-19 13:00:00,103.41,103.42,103.3,103.38,8977.0,94.8577,94.8669,94.7568,94.8302,8977.0
2016-10-19 13:10:00,103.37,103.6,103.33,103.59,4941.0,94.821,95.032,94.7843,95.0228,4941.0
2016-10-19 13:20:00,103.57,103.68,103.56,103.61,4750.0,95.0044,95.1053,94.9953,95.0411,4750.0
2016-10-19 13:30:00,103.58,103.68,103.52,103.57,6046.0,95.0136,95.1053,94.9586,95.0044,6046.0
2016-10-19 13:40:00,103.56,103.65,103.55,103.58,4815.0,94.9953,95.0778,94.9861,95.0136,4815.0
2016-10-19 13:50:00,103.58,103.72,103.54,103.57,6700.0,95.0136,95.142,94.9769,95.0044,6700.0
2016-10-19 14:00:00,103.57,103.77,103.53,103.71,5400.0,95.0044,95.1879,94.9678,95.1329,5400.0
2016-10-19 14:10:00,103.71,103.77,103.64,103.76,4115.0,95.1329,95.1879,95.0687,95.1787,4115.0
2016-10-19 14:20:00,103.76,103.83,103.75,103.81,5533.0,95.1787,95.2429,95.1696,95.2246,5533.0
2016-10-19 14:30:00,103.79,103.81,103.68,103.75,4200.0,95.2063,95.2246,95.1053,95.1696,4200.0
2016-10-19 14:40:00,103.79,103.91,103.78,103.8,6500.0,95.2063,95.3163,95.1971,95.2154,6500.0
2016-10-19 14:50:00,103.81,103.87,103.78,103.86,2927.0,95.2246,95.2796,95.1971,95.2705,2927.0
2016-10-19 15:00:00,103.86,103.96,103.86,103.95,7529.0,95.2705,95.3622,95.2705,95.353,7529.0
2016-10-19 15:10:00,103.92,103.95,103.89,103.91,5700.0,95.3255,95.353,95.298,95.3163,5700.0
2016-10-19 15:20:00,103.91,104.01,103.89,103.98,6000.0,95.3163,95.4081,95.298,95.3805,6000.0
2016-10-19 15:30:00,103.98,104.05,103.94,104.05,27379.0,95.3805,95.4447,95.3438,95.4447,27379.0
2016-10-19 15:40:00,104.05,104.22,104.0,104.2,21955.0,95.4447,95.6007,95.3989,95.5823,21955.0
2016-10-19 15:50:00,104.2,104.28,103.9,104.08,58455.0,95.5823,95.6557,95.3072,95.4723,58455.0
2016-10-20 09:30:00,102.52,103.06,102.47,102.69,61899.0,94.0413,94.5366,93.9954,94.1972,61899.0
2016-10-20 09:40:00,102.7,103.05,102.65,102.98,25908.0,94.2064,94.5275,94.1605,94.4632,25908.0
2016-10-20 09:50:00,102.98,103.06,102.91,103.02,5255.0,94.4632,94.5366,94.399,94.4999,5255.0
2016-10-20 10:00:00,103.04,103.28,103.04,103.16,7816.0,94.5183,94.7384,94.5183,94.6284,7816.0
2016-10-20 10:10:00,103.16,103.16,102.99,102.99,14160.0,94.6284,94.6284,94.4724,94.4724,14160.0
2016-10-20 10:20:00,103.0,103.07,102.86,102.99,18979.0,94.4816,94.5458,94.3532,94.4724,18979.0
2016-10-20 10:30:00,103.0,103.03,102.69,102.71,30024.0,94.4816,94.5091,94.1972,94.2156,30024.0
2016-10-20 10:40:00,102.7,102.97,102.7,102.96,13055.0,94.2064,94.4541,94.2064,94.4449,13055.0
2016-10-20 10:50:00,102.96,102.98,102.81,102.94,16389.0,94.4449,94.4632,94.3073,94.4265,16389.0
2016-10-20 11:00:00,102.97,103.01,102.79,102.81,27554.0,94.4541,94.4908,94.289,94.3073,27554.0
2016-10-20 11:10:00,102.81,103.0,102.73,102.95,32028.0,94.3073,94.4816,94.2339,94.4357,32028.0
2016-10-20 11:20:00,102.94,102.99,102.86,102.89,7296.0,94.4265,94.4724,94.3532,94.3807,7296.0
2016-10-20 11:30:00,102.86,103.05,102.73,102.73,11008.0,94.3532,94.5275,94.2339,94.2339,11008.0
2016-10-20 11:40:00,102.72,102.89,102.72,102.88,3109.0,94.2247,94.3807,94.2247,94.3715,3109.0
2016-10-20 11:50:00,102.84,102.88,102.78,102.88,4726.0,94.3348,94.3715,94.2798,94.3715,4726.0
2016-10-20 12:00:00,102.88,102.97,102.85,102.92,9973.0,94.3715,94.4541,94.344,94.4082,9973.0
2016-10-20 12:10:00,102.92,102.98,102.92,102.98,5722.0,94.4082,94.4632,94.4082,94.4632,5722.0
2016-10-20 12:20:00,102.97,103.03,102.96,103.0,7088.0,94.4541,94.5091,94.4449,94.4816,7088.0
2016-10-20 12:30:00,102.97,102.97,102.86,102.94,3798.0,94.4541,94.4541,94.3532,94.4265,3798.0
2016-10-20 12:40:00,103.0,103.01,102.93,102.99,5822.0,94.4816,94.4908,94.4174,94.4724,5822.0
2016-10-20 12:50:00,103.0,103.01,102.95,103.0,4717.0,94.4816,94.4908,94.4357,94.4816,4717.0
2016-10-20 13:00:00,103.0,103.04,102.95,103.04,3643.0,94.4816,94.5183,94.4357,94.5183,3643.0
2016-10-20 13:10:00,103.03,103.05,102.96,103.0,11767.0,94.5091,94.5275,94.4449,94.4816,11767.0
2016-10-20 13:20:00,102.99,103.02,102.96,102.98,2900.0,94.4724,94.4999,94.4449,94.4632,2900.0
2016-10-20 13:30:00,103.0,103.14,102.98,103.08,12200.0,94.4816,94.61,94.4632,94.555,12200.0
2016-10-20 13:40:00,103.06,103.11,103.04,103.04,45755.0,94.5366,94.5825,94.5183,94.5183,45755.0
2016-10-20 13:50:00,103.04,103.08,103.01,103.07,13956.0,94.5183,94.555,94.4908,94.5458,13956.0
2016-10-20 14:00:00,103.07,103.14,103.05,103.11,11141.0,94.5458,94.61,94.5275,94.5825,11141.0
2016-10-20 14:10:00,103.09,103.15,103.09,103.14,4181.0,94.5641,94.6192,94.5641,94.61,4181.0
2016-10-20 14:20:00,103.16,103.29,103.12,103.27,5200.0,94.6284,94.7476,94.5917,94.7293,5200.0
2016-10-20 14:30:00,103.3,103.3,103.25,103.25,2646.0,94.7568,94.7568,94.7109,94.7109,2646.0
2016-10-20 14:40:00,103.26,103.54,103.19,103.5,8102.0,94.7201,94.9769,94.6559,94.9402,8102.0
2016-10-20 14:50:00,103.51,103.61,103.47,103.53,8637.0,94.9494,95.0411,94.9127,94.9678,8637.0
2016-10-20 15:00:00,103.55,103.56,103.43,103.5,3800.0,94.9861,94.9953,94.876,94.9402,3800.0
2016-10-20 15:10:00,103.53,103.57,103.44,103.48,1931.0,94.9678,95.0044,94.8852,94.9219,1931.0
2016-10-20 15:20:00,103.48,103.48,103.34,103.37,16685.0,94.9219,94.9219,94.7935,94.821,16685.0
2016-10-20 15:30:00,103.37,103.43,103.37,103.41,18180.0,94.821,94.876,94.821,94.8577,18180.0
2016-10-20 15:40:00,103.44,103.52,103.42,103.49,23312.0,94.8852,94.9586,94.8669,94.9311,23312.0
2016-10-20 15:50:00,103.49,103.62,103.46,103.59,70834.0,94.9311,95.0503,94.9035,95.0228,70834.0
2016-10-21 09:30:00,103.47,103.7,103.4,103.67,60995.0,94.9127,95.1237,94.8485,95.0962,60995.0
2016-10-21 09:40:00,103.68,103.68,103.46,103.48,29190.0,95.1053,95.1053,94.9035,94.9219,29190.0
2016-10-21 09:50:00,103.46,103.67,103.45,103.5,23306.0,94.9035,95.0962,94.8944,94.9402,23306.0
2016-10-21 10:00:00,103.53,103.77,103.49,103.72,17140.0,94.9678,95.1879,94.9311,95.142,17140.0
2016-10-21 10:10:00,103.74,104.04,103.66,103.99,19478.0,95.1604,95.4356,95.087,95.3897,19478.0
2016-10-21 10:20:00,103.99,104.07,103.91,104.07,68890.0,95.3897,95.4631,95.3163,95.4631,68890.0
2016-10-21 10:30:00,104.09,104.32,104.09,104.23,18274.0,95.4814,95.6924,95.4814,95.6099,18274.0
2016-10-21 10:40:00,104.22,104.41,104.17,104.31,21060.0,95.6007,95.775,95.5548,95.6832,21060.0
2016-10-21 10:50:00,104.29,104.34,104.22,104.27,19123.0,95.6649,95.7108,95.6007,95.6466,19123.0
2016-10-21 11:00:00,104.27,104.44,104.23,104.41,12302.0,95.6466,95.8025,95.6099,95.775,12302.0
2016-10-21 11:10:00,104.41,104.5,104.37,104.46,29981.0,95.775,95.8575,95.7383,95.8208,29981.0
2016-10-21 11:20:00,104.45,104.45,104.36,104.38,6887.0,95.8117,95.8117,95.7291,95.7475,6887.0
2016-10-21 11:30:00,104.42,104.57,104.42,104.57,5100.0,95.7841,95.9217,95.7841,95.9217,5100.0
2016-10-21 11:40:00,104.56,104.77,104.56,104.76,2480.0,95.9126,96.1052,95.9126,96.096,2480.0
2016-10-21 11:50:00,104.79,104.79,104.71,104.75,6392.0,96.1235,96.1235,96.0502,96.0869,6392.0
2016-10-21 12:00:00,104.77,104.89,104.77,104.89,9163.0,96.1052,96.2153,96.1052,96.2153,9163.0
2016-10-21 12:10:00,104.89,104.99,104.87,104.98,6500.0,96.2153,96.307,96.1969,96.2978,6500.0
2016-10-21 12:20:00,104.98,104.99,104.83,104.84,18964.0,96.2978,96.307,96.1602,96.1694,18964.0
2016-10-21 12:30:00,104.85,104.88,104.76,104.76,7700.0,96.1786,96.2061,96.096,96.096,7700.0
2016-10-21 12:40:00,104.76,104.78,104.69,104.77,8937.0,96.096,96.1144,96.0318,96.1052,8937.0
2016-10-21 12:50:00,104.76,104.97,104.76,104.94,9249.0,96.096,96.2887,96.096,96.2611,9249.0
2016-10-21 13:00:00,104.92,104.93,104.82,104.88,4500.0,96.2428,96.252,96.1511,96.2061,4500.0
2016-10-21 13:10:00,104.89,104.96,104.86,104.91,10818.0,96.2153,96.2795,96.1878,96.2336,10818.0
2016-10-21 13:20:00,104.89,104.92,104.73,104.85,12700.0,96.2153,96.2428,96.0685,96.1786,12700.0
2016-10-21 13:30:00,104.82,104.83,104.73,104.76,19233.0,96.1511,96.1602,96.0685,96.096,19233.0
2016-10-21 13:40:00,104.76,104.93,104.75,104.9,10976.0,96.096,96.252,96.0869,96.2245,10976.0
2016-10-21 13:50:00,104.92,105.0,104.89,104.99,27796.0,96.2428,96.3162,96.2153,96.307,27796.0
2016-10-21 14:00:00,104.99,105.01,104.97,105.01,7767.0,96.307,96.3254,96.2887,96.3254,7767.0
2016-10-21 14:10:00,104.99,104.99,104.81,104.86,14753.0,96.307,96.307,96.1419,96.1878,14753.0
2016-10-21 14:20:00,104.88,104.94,104.85,104.94,17254.0,96.2061,96.2611,96.1786,96.2611,17254.0
2016-10-21 14:30:00,104.95,105.14,104.9,105.14,30274.0,96.2703,96.4446,96.2245,96.4446,30274.0
2016-10-21 14:40:00,105.16,105.16,105.03,105.1,9300.0,96.4629,96.4629,96.3437,96.4079,9300.0
2016-10-21 14:50:00,105.06,105.18,105.04,105.14,7300.0,96.3712,96.4813,96.3529,96.4446,7300.0
2016-10-21 15:00:00,105.17,105.24,105.16,105.22,12485.0,96.4721,96.5363,96.4629,96.518,12485.0
2016-10-21 15:10:00,105.22,105.23,105.19,105.2,11125.0,96.518,96.5272,96.4905,96.4996,11125.0
2016-10-21 15:20:00,105.2,105.26,105.17,105.24,15623.0,96.4996,96.5547,96.4721,96.5363,15623.0
2016-10-21 15:30:00,105.23,105.31,105.19,105.22,39250.0,96.5272,96.6005,96.4905,96.518,39250.0
2016-10-21 15:40:00,105.22,105.22,105.18,105.21,26945.0,96.518,96.518,96.4813,96.5088,26945.0
2016-10-21 15:50:00,105.2,105.32,105.18,105.28,65499.0,96.4996,96.6097,96.4813,96.573,65499.0
2016-10-24 09:30:00,104.92,105.24,104.86,105.12,50400.0,96.2428,96.5363,96.1878,96.4263,50400.0
2016-10-24 09:40:00,105.15,105.15,104.97,105.01,20000.0,96.4538,96.4538,96.2887,96.3254,20000.0
2016-10-24 09:50:00,105.04,105.13,104.97,105.08,9422.0,96.3529,96.4354,96.2887,96.3896,9422.0
2016-10-24 10:00:00,105.07,105.26,105.05,105.18,21400.0,96.3804,96.5547,96.362,96.4813,21400.0
2016-10-24 10:10:00,105.17,105.36,105.17,105.36,16900.0,96.4721,96.6464,96.4721,96.6464,16900.0
2016-10-24 10:20:00,105.37,105.42,105.06,105.06,21800.0,96.6556,96.7014,96.3712,96.3712,21800.0
2016-10-24 10:30:00,105.13,105.14,105.03,105.09,9800.0,96.4354,96.4446,96.3437,96.3987,9800.0
2016-10-24 10:40:00,105.08,105.09,104.9,104.97,16900.0,96.3896,96.3987,96.2245,96.2887,16900.0
2016-10-24 10:50:00,104.97,104.97,104.81,104.83,13100.0,96.2887,96.2887,96.1419,96.1602,13100.0
2016-10-24 11:00:00,104.82,104.92,104.77,104.87,13900.0,96.1511,96.2428,96.1052,96.1969,13900.0
2016-10-24 11:10:00,104.9,104.96,104.82,104.89,10332.0,96.2245,96.2795,96.1511,96.2153,10332.0
2016-10-24 11:20:00,104.88,104.92,104.77,104.84,8400.0,96.2061,96.2428,96.1052,96.1694,8400.0
2016-10-24 11:30:00,104.93,105.12,104.9,105.06,12500.0,96.252,96.4263,96.2245,96.3712,12500.0
2016-10-24 11:40:00,105.06,105.21,105.02,105.21,3500.0,96.3712,96.5088,96.3345,96.5088,3500.0
2016-10-24 11:50:00,105.18,105.24,105.12,105.17,9500.0,96.4813,96.5363,96.4263,96.4721,9500.0
2016-10-24 12:00:00,105.17,105.18,104.99,105.07,4100.0,96.4721,96.4813,96.307,96.3804,4100.0
2016-10-24 12:10:00,105.08,105.21,105.07,105.21,5900.0,96.3896,96.5088,96.3804,96.5088,5900.0
2016-10-24 12:20:00,105.21,105.28,105.17,105.23,7800.0,96.5088,96.573,96.4721,96.5272,7800.0
2016-10-24 12:30:00,105.22,105.26,105.2,105.2,5200.0,96.518,96.5547,96.4996,96.4996,5200.0
2016-10-24 12:40:00,105.18,105.21,105.08,105.2,8600.0,96.4813,96.5088,96.3896,96.4996,8600.0
2016-10-24 12:50:00,105.22,105.26,105.19,105.21,3600.0,96.518,96.5547,96.4905,96.5088,3600.0
2016-10-24 13:00:00,105.24,105.29,105.24,105.24,3100.0,96.5363,96.5822,96.5363,96.5363,3100.0
2016-10-24 13:10:00,105.27,105.31,105.22,105.3,7600.0,96.5639,96.6005,96.518,96.5914,7600.0
2016-10-24 13:20:00,105.28,105.31,105.25,105.25,5400.0,96.573,96.6005,96.5455,96.5455,5400.0
2016-10-24 13:30:00,105.25,105.26,105.2,105.25,5700.0,96.5455,96.5547,96.4996,96.5455,5700.0
2016-10-24 13:40:00,105.24,105.3,105.23,105.27,5200.0,96.5363,96.5914,96.5272,96.5639,5200.0
2016-10-24 13:50:00,105.28,105.38,105.25,105.29,18500.0,96.573,96.6648,96.5455,96.5822,18500.0
2016-10-24 14:00:00,105.32,105.35,105.3,105.31,5300.0,96.6097,96.6372,96.5914,96.6005,5300.0
2016-10-24 14:10:00,105.32,105.4,105.28,105.29,10600.0,96.6097,96.6831,96.573,96.5822,10600.0
2016-10-24 14:20:00,105.29,105.39,105.29,105.37,8400.0,96.5822,96.6739,96.5822,96.6556,8400.0
2016-10-24 14:30:00,105.39,105.42,105.32,105.33,9000.0,96.6739,96.7014,96.6097,96.6189,9000.0
2016-10-24 14:40:00,105.34,105.34,105.17,105.21,12400.0,96.6281,96.6281,96.4721,96.5088,12400.0
2016-10-24 14:50:00,105.23,105.23,105.17,105.21,10500.0,96.5272,96.5272,96.4721,96.5088,10500.0
2016-10-24 15:00:00,105.25,105.25,105.18,105.2,9400.0,96.5455,96.5455,96.4813,96.4996,9400.0
2016-10-24 15:10:00,105.2,105.24,105.17,105.2,9100.0,96.4996,96.5363,96.4721,96.4996,9100.0
2016-10-24 15:20:00,105.2,105.28,105.04,105.06,23700.0,96.4996,96.573,96.3529,96.3712,23700.0
2016-10-24 15:30:00,105.06,105.17,105.06,105.17,16200.0,96.3712,96.4721,96.3712,96.4721,16200.0
2016-10-24 15:40:00,105.19,105.25,105.1,105.23,37500.0,96.4905,96.5455,96.4079,96.5272,37500.0
2016-10-24 15:50:00,105.23,105.37,105.2,105.28,56300.0,96.5272,96.6556,96.4996,96.573,56300.0
2016-10-25 09:30:00,104.68,104.87,104.58,104.83,41301.0,96.0226,96.1969,95.9309,96.1602,41301.0
2016-10-25 09:40:00,104.81,104.92,104.77,104.88,10300.0,96.1419,96.2428,96.1052,96.2061,10300.0
2016-10-25 09:50:00,104.9,105.12,104.9,105.1,13659.0,96.2245,96.4263,96.2245,96.4079,13659.0
2016-10-25 10:00:00,105.11,105.14,105.03,105.05,5000.0,96.4171,96.4446,96.3437,96.362,5000.0
2016-10-25 10:10:00,105.07,105.07,104.78,104.87,9747.0,96.3804,96.3804,96.1144,96.1969,9747.0
2016-10-25 10:20:00,104.88,104.88,104.54,104.58,14402.0,96.2061,96.2061,95.8942,95.9309,14402.0
2016-10-25 10:30:00,104.6,104.83,104.51,104.75,29200.0,95.9493,96.1602,95.8667,96.0869,29200.0
2016-10-25 10:40:00,104.7,104.7,104.51,104.59,10600.0,96.041,96.041,95.8667,95.9401,10600.0
2016-10-25 10:50:00,104.57,104.57,104.36,104.41,7800.0,95.9217,95.9217,95.7291,95.775,7800.0
2016-10-25 11:00:00,104.41,104.44,104.37,104.42,9100.0,95.775,95.8025,95.7383,95.7841,9100.0
2016-10-25 11:10:00,104.44,104.44,104.13,104.22,9050.0,95.8025,95.8025,95.5181,95.6007,9050.0
2016-10-25 11:20:00,104.24,104.37,104.19,104.34,25800.0,95.619,95.7383,95.5732,95.7108,25800.0
2016-10-25 11:30:00,104.34,104.48,104.32,104.48,1100.0,95.7108,95.8392,95.6924,95.8392,1100.0
2016-10-25 11:40:00,104.48,104.48,104.45,104.45,700.0,95.8392,95.8392,95.8117,95.8117,700.0
2016-10-25 11:50:00,104.4,104.47,104.4,104.46,1600.0,95.7658,95.83,95.7658,95.8208,1600.0
2016-10-25 12:00:00,104.42,104.5,104.34,104.34,2300.0,95.7841,95.8575,95.7108,95.7108,2300.0
2016-10-25 12:10:00,104.3,104.41,104.3,104.38,2200.0,95.6741,95.775,95.6741,95.7475,2200.0
2016-10-25 12:20:00,104.38,104.42,104.31,104.33,2800.0,95.7475,95.7841,95.6832,95.7016,2800.0
2016-10-25 12:30:00,104.34,104.38,104.32,104.32,1200.0,95.7108,95.7475,95.6924,95.6924,1200.0
2016-10-25 12:40:00,104.29,104.38,104.29,104.35,1300.0,95.6649,95.7475,95.6649,95.7199,1300.0
2016-10-25 12:50:00,104.41,104.45,104.3,104.33,1900.0,95.775,95.8117,95.6741,95.7016,1900.0
2016-10-25 13:00:00,104.32,104.33,104.3,104.32,2900.0,95.6924,95.7016,95.6741,95.6924,2900.0
2016-10-25 13:10:00,104.31,104.35,104.3,104.35,4000.0,95.6832,95.7199,95.6741,95.7199,4000.0
2016-10-25 13:20:00,104.39,104.42,104.35,104.42,700.0,95.7566,95.7841,95.7199,95.7841,700.0
2016-10-25 13:30:00,104.42,104.42,104.42,104.42,200.0,95.7841,95.7841,95.7841,95.7841,200.0
2016-10-25 13:40:00,104.39,104.39,104.18,104.18,6600.0,95.7566,95.7566,95.564,95.564,6600.0
2016-10-25 13:50:00,104.22,104.26,104.18,104.2,3000.0,95.6007,95.6374,95.564,95.5823,3000.0
2016-10-25 14:00:00,104.2,104.27,104.18,104.23,12600.0,95.5823,95.6466,95.564,95.6099,12600.0
2016-10-25 14:10:00,104.25,104.26,104.21,104.24,4000.0,95.6282,95.6374,95.5915,95.619,4000.0
2016-10-25 14:20:00,104.24,104.38,104.24,104.38,4600.0,95.619,95.7475,95.619,95.7475,4600.0
2016-10-25 14:30:00,104.38,104.4,104.34,104.39,1100.0,95.7475,95.7658,95.7108,95.7566,1100.0
2016-10-25 14:40:00,104.4,104.47,104.39,104.43,2200.0,95.7658,95.83,95.7566,95.7933,2200.0
2016-10-25 14:50:00,104.44,104.48,104.41,104.48,2000.0,95.8025,95.8392,95.775,95.8392,2000.0
2016-10-25 15:00:00,104.48,104.51,104.4,104.44,2700.0,95.8392,95.8667,95.7658,95.8025,2700.0
2016-10-25 15:10:00,104.48,104.51,104.42,104.51,2100.0,95.8392,95.8667,95.7841,95.8667,2100.0
2016-10-25 15:20:00,104.45,104.51,104.43,104.48,3600.0,95.8117,95.8667,95.7933,95.8392,3600.0
2016-10-25 15:30:00,104.47,104.53,104.42,104.43,8100.0,95.83,95.8851,95.7841,95.7933,8100.0
2016-10-25 15:40:00,104.43,104.5,104.42,104.44,8100.0,95.7933,95.8575,95.7841,95.8025,8100.0
2016-10-25 15:50:00,104.45,104.62,104.45,104.5,24400.0,95.8117,95.9676,95.8117,95.8575,24400.0
2016-10-26 09:30:00,104.47,104.55,104.34,104.55,18674.0,95.83,95.9034,95.7108,95.9034,18674.0
2016-10-26 09:40:00,104.59,104.73,104.38,104.44,19426.0,95.9401,96.0685,95.7475,95.8025,19426.0
2016-10-26 09:50:00,104.47,104.47,104.21,104.32,19338.0,95.83,95.83,95.5915,95.6924,19338.0
2016-10-26 10:00:00,104.31,104.33,104.2,104.28,10199.0,95.6832,95.7016,95.5823,95.6557,10199.0
2016-10-26 10:10:00,104.35,104.41,104.24,104.24,3702.0,95.7199,95.775,95.619,95.619,3702.0
2016-10-26 10:20:00,104.25,104.29,104.15,104.18,10189.0,95.6282,95.6649,95.5365,95.564,10189.0
2016-10-26 10:30:00,104.15,104.54,104.15,104.5,7651.0,95.5365,95.8942,95.5365,95.8575,7651.0
2016-10-26 10:40:00,104.5,104.5,104.3,104.35,2827.0,95.8575,95.8575,95.6741,95.7199,2827.0
2016-10-26 10:50:00,104.34,104.34,104.15,104.33,14225.0,95.7108,95.7108,95.5365,95.7016,14225.0
2016-10-26 11:00:00,104.46,104.58,104.28,104.51,18910.0,95.8208,95.9309,95.6557,95.8667,18910.0
2016-10-26 11:10:00,104.48,104.64,104.42,104.44,3344.0,95.8392,95.986,95.7841,95.8025,3344.0
2016-10-26 11:20:00,104.47,104.61,104.47,104.53,3093.0,95.83,95.9584,95.83,95.8851,3093.0
2016-10-26 11:30:00,104.51,104.68,104.51,104.58,8241.0,95.8667,96.0226,95.8667,95.9309,8241.0
2016-10-26 11:40:00,104.55,104.55,104.52,104.53,650.0,95.9034,95.9034,95.8759,95.8851,650.0
2016-10-26 11:50:00,104.54,104.59,104.49,104.5,5450.0,95.8942,95.9401,95.8484,95.8575,5450.0
2016-10-26 12:00:00,104.49,104.53,104.41,104.52,1400.0,95.8484,95.8851,95.775,95.8759,1400.0
2016-10-26 12:10:00,104.49,104.53,104.44,104.51,2787.0,95.8484,95.8851,95.8025,95.8667,2787.0
2016-10-26 12:20:00,104.52,104.52,104.44,104.45,1490.0,95.8759,95.8759,95.8025,95.8117,1490.0
2016-10-26 12:30:00,104.4,104.4,104.36,104.36,2116.0,95.7658,95.7658,95.7291,95.7291,2116.0
2016-10-26 12:40:00,104.4,104.41,104.39,104.4,900.0,95.7658,95.775,95.7566,95.7658,900.0
2016-10-26 12:50:00,104.4,104.49,104.39,104.49,3533.0,95.7658,95.8484,95.7566,95.8484,3533.0
2016-10-26 13:00:00,104.47,104.49,104.39,104.49,14283.0,95.83,95.8484,95.7566,95.8484,14283.0
2016-10-26 13:10:00,104.47,104.52,104.46,104.47,2500.0,95.83,95.8759,95.8208,95.83,2500.0
2016-10-26 13:20:00,104.45,104.46,104.41,104.41,1633.0,95.8117,95.8208,95.775,95.775,1633.0
2016-10-26 13:30:00,104.32,104.36,104.18,104.18,9000.0,95.6924,95.7291,95.564,95.564,9000.0
2016-10-26 13:40:00,104.18,104.21,103.86,103.91,13856.0,95.564,95.5915,95.2705,95.3163,13856.0
2016-10-26 13:50:00,103.9,103.94,103.76,103.82,7330.0,95.3072,95.3438,95.1787,95.2338,7330.0
2016-10-26 14:00:00,103.81,103.9,103.76,103.83,5938.0,95.2246,95.3072,95.1787,95.2429,5938.0
2016-10-26 14:10:00,103.86,103.9,103.82,103.9,3430.0,95.2705,95.3072,95.2338,95.3072,3430.0
2016-10-26 14:20:00,103.89,103.93,103.83,103.89,3030.0,95.298,95.3347,95.2429,95.298,3030.0
2016-10-26 14:30:00,103.89,103.89,103.73,103.8,7816.0,95.298,95.298,95.1512,95.2154,7816.0
2016-10-26 14:40:00,103.82,103.97,103.82,103.89,5300.0,95.2338,95.3714,95.2338,95.298,5300.0
2016-10-26 14:50:00,103.87,103.88,103.78,103.86,7404.0,95.2796,95.2888,95.1971,95.2705,7404.0
2016-10-26 15:00:00,103.85,103.94,103.83,103.94,1160.0,95.2613,95.3438,95.2429,95.3438,1160.0
2016-10-26 15:10:00,103.94,104.01,103.92,104.0,3608.0,95.3438,95.4081,95.3255,95.3989,3608.0
2016-10-26 15:20:00,104.0,104.04,103.97,103.99,10961.0,95.3989,95.4356,95.3714,95.3897,10961.0
2016-10-26 15:30:00,103.97,104.01,103.95,103.99,6205.0,95.3714,95.4081,95.353,95.3897,6205.0
2016-10-26 15:40:00,103.95,103.98,103.89,103.9,16302.0,95.353,95.3805,95.298,95.3072,16302.0
2016-10-26 15:50:00,103.91,103.94,103.8,103.88,23061.0,95.3163,95.3438,95.2154,95.2888,23061.0
2016-10-27 09:30:00,105.18,105.2,104.82,104.99,50773.0,96.4813,96.4996,96.1511,96.307,50773.0
2016-10-27 09:40:00,104.99,105.2,104.99,105.16,17099.0,96.307,96.4996,96.307,96.4629,17099.0
2016-10-27 09:50:00,105.08,105.27,105.07,105.27,5432.0,96.3896,96.5639,96.3804,96.5639,5432.0
2016-10-27 10:00:00,105.27,105.27,104.67,104.67,5617.0,96.5639,96.5639,96.0135,96.0135,5617.0
2016-10-27 10:10:00,104.74,104.74,104.4,104.45,11780.0,96.0777,96.0777,95.7658,95.8117,11780.0
2016-10-27 10:20:00,104.51,104.67,104.45,104.61,6949.0,95.8667,96.0135,95.8117,95.9584,6949.0
2016-10-27 10:30:00,104.62,104.93,104.59,104.88,10661.0,95.9676,96.252,95.9401,96.2061,10661.0
2016-10-27 10:40:00,104.73,104.8,104.71,104.8,101964.0,96.0685,96.1327,96.0502,96.1327,101964.0
2016-10-27 10:50:00,104.81,104.82,104.44,104.47,2593.0,96.1419,96.1511,95.8025,95.83,2593.0
2016-10-27 11:00:00,104.49,104.65,104.4,104.65,4103.0,95.8484,95.9951,95.7658,95.9951,4103.0
2016-10-27 11:10:00,104.61,104.62,104.42,104.54,8179.0,95.9584,95.9676,95.7841,95.8942,8179.0
2016-10-27 11:20:00,104.55,104.65,104.54,104.57,2777.0,95.9034,95.9951,95.8942,95.9217,2777.0
2016-10-27 11:30:00,104.58,104.74,104.58,104.63,7191.0,95.9309,96.0777,95.9309,95.9768,7191.0
2016-10-27 11:40:00,104.58,104.63,104.55,104.56,1500.0,95.9309,95.9768,95.9034,95.9126,1500.0
2016-10-27 11:50:00,104.53,104.56,104.4,104.5,2695.0,95.8851,95.9126,95.7658,95.8575,2695.0
2016-10-27 12:00:00,104.56,104.6,104.55,104.6,1540.0,95.9126,95.9493,95.9034,95.9493,1540.0
2016-10-27 12:10:00,104.5,104.52,104.25,104.31,3814.0,95.8575,95.8759,95.6282,95.6832,3814.0
2016-10-27 12:20:00,104.26,104.26,104.15,104.16,2300.0,95.6374,95.6374,95.5365,95.5457,2300.0
2016-10-27 12:30:00,104.17,104.22,104.04,104.04,1400.0,95.5548,95.6007,95.4356,95.4356,1400.0
2016-10-27 12:40:00,103.93,103.95,103.87,103.87,3693.0,95.3347,95.353,95.2796,95.2796,3693.0
2016-10-27 12:50:00,103.92,103.97,103.86,103.94,3651.0,95.3255,95.3714,95.2705,95.3438,3651.0
2016-10-27 13:00:00,103.94,104.03,103.9,103.9,3944.0,95.3438,95.4264,95.3072,95.3072,3944.0
2016-10-27 13:10:00,103.89,104.02,103.89,103.95,1755.0,95.298,95.4172,95.298,95.353,1755.0
2016-10-27 13:20:00,104.04,104.04,103.97,104.0,1415.0,95.4356,95.4356,95.3714,95.3989,1415.0
2016-10-27 13:30:00,104.05,104.17,104.01,104.16,4263.0,95.4447,95.5548,95.4081,95.5457,4263.0
2016-10-27 13:40:00,104.15,104.16,104.04,104.05,850.0,95.5365,95.5457,95.4356,95.4447,850.0
2016-10-27 13:50:00,104.07,104.12,104.02,104.07,5579.0,95.4631,95.509,95.4172,95.4631,5579.0
2016-10-27 14:00:00,104.07,104.18,104.05,104.17,2309.0,95.4631,95.564,95.4447,95.5548,2309.0
2016-10-27 14:10:00,104.16,104.26,104.16,104.19,3100.0,95.5457,95.6374,95.5457,95.5732,3100.0
2016-10-27 14:20:00,104.24,104.33,104.22,104.25,5100.0,95.619,95.7016,95.6007,95.6282,5100.0
2016-10-27 14:30:00,104.29,104.29,104.12,104.21,5237.0,95.6649,95.6649,95.509,95.5915,5237.0
2016-10-27 14:40:00,104.21,104.26,104.13,104.18,3200.0,95.5915,95.6374,95.5181,95.564,3200.0
2016-10-27 14:50:00,104.18,104.25,104.18,104.22,7000.0,95.564,95.6282,95.564,95.6007,7000.0
2016-10-27 15:00:00,104.29,104.3,104.22,104.25,800.0,95.6649,95.6741,95.6007,95.6282,800.0
2016-10-27 15:10:00,104.25,104.28,104.08,104.09,2700.0,95.6282,95.6557,95.4723,95.4814,2700.0
2016-10-27 15:20:00,104.07,104.13,103.99,104.09,8084.0,95.4631,95.5181,95.3897,95.4814,8084.0
2016-10-27 15:30:00,104.11,104.17,104.11,104.13,3405.0,95.4998,95.5548,95.4998,95.5181,3405.0
2016-10-27 15:40:00,104.18,104.18,104.07,104.1,6246.0,95.564,95.564,95.4631,95.4906,6246.0
2016-10-27 15:50:00,104.09,104.13,104.03,104.06,17045.0,95.4814,95.5181,95.4264,95.4539,17045.0
2016-10-28 09:30:00,104.86,105.04,104.69,105.04,24317.0,96.1878,96.3529,96.0318,96.3529,24317.0
2016-10-28 09:40:00,105.1,105.29,105.07,105.28,6191.0,96.4079,96.5822,96.3804,96.573,6191.0
2016-10-28 09:50:00,105.27,105.42,105.15,105.22,18441.0,96.5639,96.7014,96.4538,96.518,18441.0
2016-10-28 10:00:00,105.26,105.32,105.02,105.06,4049.0,96.5547,96.6097,96.3345,96.3712,4049.0
2016-10-28 10:10:00,105.12,105.18,105.03,105.12,7629.0,96.4263,96.4813,96.3437,96.4263,7629.0
2016-10-28 10:20:00,105.18,105.22,105.12,105.22,2722.0,96.4813,96.518,96.4263,96.518,2722.0
2016-10-28 10:30:00,105.24,105.45,105.22,105.45,2608.0,96.5363,96.729,96.518,96.729,2608.0
2016-10-28 10:40:00,105.4,105.46,105.4,105.42,2610.0,96.6831,96.7381,96.6831,96.7014,2610.0
2016-10-28 10:50:00,105.43,105.43,105.15,105.2,7449.0,96.7106,96.7106,96.4538,96.4996,7449.0
2016-10-28 11:00:00,105.13,105.22,105.13,105.2,1827.0,96.4354,96.518,96.4354,96.4996,1827.0
2016-10-28 11:10:00,105.16,105.18,105.1,105.18,2879.0,96.4629,96.4813,96.4079,96.4813,2879.0
2016-10-28 11:20:00,105.19,105.29,105.08,105.08,3710.0,96.4905,96.5822,96.3896,96.3896,3710.0
2016-10-28 11:30:00,105.2,105.45,105.15,105.4,15606.0,96.4996,96.729,96.4538,96.6831,15606.0
2016-10-28 11:40:00,105.4,105.44,105.38,105.38,700.0,96.6831,96.7198,96.6648,96.6648,700.0
2016-10-28 11:50:00,105.42,105.57,105.42,105.55,5571.0,96.7014,96.839,96.7014,96.8207,5571.0
2016-10-28 12:00:00,105.53,105.71,105.53,105.67,15291.0,96.8023,96.9675,96.8023,96.9308,15291.0
2016-10-28 12:10:00,105.67,105.73,105.64,105.73,4443.0,96.9308,96.9858,96.9032,96.9858,4443.0
2016-10-28 12:20:00,105.73,105.86,105.71,105.85,7623.0,96.9858,97.1051,96.9675,97.0959,7623.0
2016-10-28 12:30:00,105.78,105.83,105.76,105.81,4800.0,97.0317,97.0775,97.0133,97.0592,4800.0
2016-10-28 12:40:00,105.79,105.79,105.65,105.7,14906.0,97.0408,97.0408,96.9124,96.9583,14906.0
2016-10-28 12:50:00,105.68,105.68,105.61,105.61,1840.0,96.9399,96.9399,96.8757,96.8757,1840.0
2016-10-28 13:00:00,105.63,105.63,105.08,105.09,36958.0,96.8941,96.8941,96.3896,96.3987,36958.0
2016-10-28 13:10:00,105.08,105.38,105.06,105.34,23083.0,96.3896,96.6648,96.3712,96.6281,23083.0
2016-10-28 13:20:00,105.37,105.57,105.37,105.55,7099.0,96.6556,96.839,96.6556,96.8207,7099.0
2016-10-28 13:30:00,105.46,105.54,105.27,105.35,15400.0,96.7381,96.8115,96.5639,96.6372,15400.0
2016-10-28 13:40:00,105.36,105.53,105.35,105.39,17185.0,96.6464,96.8023,96.6372,96.6739,17185.0
2016-10-28 13:50:00,105.36,105.67,105.3,105.58,30497.0,96.6464,96.9308,96.5914,96.8482,30497.0
2016-10-28 14:00:00,105.6,105.67,105.26,105.34,24732.0,96.8666,96.9308,96.5547,96.6281,24732.0
2016-10-28 14:10:00,105.34,105.48,105.24,105.33,21153.0,96.6281,96.7565,96.5363,96.6189,21153.0
2016-10-28 14:20:00,105.3,105.48,105.3,105.44,19000.0,96.5914,96.7565,96.5914,96.7198,19000.0
2016-10-28 14:30:00,105.38,105.5,105.31,105.44,12125.0,96.6648,96.7748,96.6005,96.7198,12125.0
2016-10-28 14:40:00,105.44,105.44,105.3,105.4,25248.0,96.7198,96.7198,96.5914,96.6831,25248.0
2016-10-28 14:50:00,105.43,105.58,105.37,105.56,6804.0,96.7106,96.8482,96.6556,96.8299,6804.0
2016-10-28 15:00:00,105.53,105.62,105.52,105.58,21924.0,96.8023,96.8849,96.7932,96.8482,21924.0
2016-10-28 15:10:00,105.58,105.69,105.49,105.66,46698.0,96.8482,96.9491,96.7657,96.9216,46698.0
2016-10-28 15:20:00,105.69,105.95,105.65,105.95,30443.0,96.9491,97.1876,96.9124,97.1876,30443.0
2016-10-28 15:30:00,105.95,105.95,105.7,105.73,42769.0,97.1876,97.1876,96.9583,96.9858,42769.0
2016-10-28 15:40:00,105.7,105.72,105.46,105.58,41690.0,96.9583,96.9766,96.7381,96.8482,41690.0
2016-10-28 15:50:00,105.57,105.67,105.33,105.4,94288.0,96.839,96.9308,96.6189,96.6831,94288.0
2016-10-31 09:30:00,105.51,105.65,105.41,105.45,15287.0,96.784,96.9124,96.6923,96.729,15287.0
2016-10-31 09:40:00,105.45,105.67,105.3,105.67,24706.0,96.729,96.9308,96.5914,96.9308,24706.0
2016-10-31 09:50:00,105.61,105.64,105.35,105.37,4805.0,96.8757,96.9032,96.6372,96.6556,4805.0
2016-10-31 10:00:00,105.42,105.45,105.23,105.25,12245.0,96.7014,96.729,96.5272,96.5455,12245.0
2016-10-31 10:10:00,105.32,105.33,105.16,105.19,10856.0,96.6097,96.6189,96.4629,96.4905,10856.0
2016-10-31 10:20:00,105.2,105.29,105.06,105.23,23370.0,96.4996,96.5822,96.3712,96.5272,23370.0
2016-10-31 10:30:00,105.25,105.27,105.02,105.1,8951.0,96.5455,96.5639,96.3345,96.4079,8951.0
2016-10-31 10:40:00,105.1,105.14,104.94,105.03,10928.0,96.4079,96.4446,96.2611,96.3437,10928.0
2016-10-31 10:50:00,105.02,105.23,105.02,105.07,10916.0,96.3345,96.5272,96.3345,96.3804,10916.0
2016-10-31 11:00:00,105.08,105.44,105.03,105.44,11458.0,96.3896,96.7198,96.3437,96.7198,11458.0
2016-10-31 11:10:00,105.44,105.72,105.34,105.72,18876.0,96.7198,96.9766,96.6281,96.9766,18876.0
2016-10-31 11:20:00,105.71,106.08,105.59,105.99,27033.0,96.9675,97.3069,96.8574,97.2243,27033.0
2016-10-31 11:30:00,105.99,106.36,105.99,106.31,26164.0,97.2243,97.5637,97.2243,97.5178,26164.0
2016-10-31 11:40:00,106.26,106.3,106.1,106.2,10799.0,97.472,97.5087,97.3252,97.4169,10799.0
2016-10-31 11:50:00,106.2,106.23,105.85,105.88,12920.0,97.4169,97.4445,97.0959,97.1234,12920.0
2016-10-31 12:00:00,105.94,106.06,105.78,105.87,8795.0,97.1784,97.2885,97.0317,97.1142,8795.0
2016-10-31 12:10:00,105.86,106.11,105.85,106.11,4348.0,97.1051,97.3344,97.0959,97.3344,4348.0
2016-10-31 12:20:00,106.09,106.11,105.89,106.01,11794.0,97.316,97.3344,97.1326,97.2426,11794.0
2016-10-31 12:30:00,105.98,105.98,105.77,105.92,9153.0,97.2151,97.2151,97.0225,97.1601,9153.0
2016-10-31 12:40:00,105.92,105.92,105.79,105.84,1500.0,97.1601,97.1601,97.0408,97.0867,1500.0
2016-10-31 12:50:00,105.8,105.83,105.67,105.78,4300.0,97.05,97.0775,96.9308,97.0317,4300.0
2016-10-31 13:00:00,105.77,105.79,105.75,105.79,500.0,97.0225,97.0408,97.0042,97.0408,500.0
2016-10-31 13:10:00,105.75,105.78,105.73,105.78,900.0,97.0042,97.0317,96.9858,97.0317,900.0
2016-10-31 13:20:00,105.72,105.73,105.65,105.66,500.0,96.9766,96.9858,96.9124,96.9216,500.0
2016-10-31 13:30:00,105.67,105.72,105.65,105.72,2495.0,96.9308,96.9766,96.9124,96.9766,2495.0
2016-10-31 13:40:00,105.77,105.81,105.7,105.81,2860.0,97.0225,97.0592,96.9583,97.0592,2860.0
2016-10-31 13:50:00,105.78,105.84,105.72,105.76,1200.0,97.0317,97.0867,96.9766,97.0133,1200.0
2016-10-31 14:00:00,105.77,105.77,105.69,105.74,1000.0,97.0225,97.0225,96.9491,96.995,1000.0
2016-10-31 14:10:00,105.74,105.79,105.64,105.76,2865.0,96.995,97.0408,96.9032,97.0133,2865.0
2016-10-31 14:20:00,105.75,105.77,105.7,105.72,5125.0,97.0042,97.0225,96.9583,96.9766,5125.0
2016-10-31 14:30:00,105.71,105.75,105.71,105.72,1600.0,96.9675,97.0042,96.9675,96.9766,1600.0
2016-10-31 14:40:00,105.76,105.79,105.72,105.74,4132.0,97.0133,97.0408,96.9766,96.995,4132.0
2016-10-31 14:50:00,105.74,105.78,105.73,105.75,700.0,96.995,97.0317,96.9858,97.0042,700.0
2016-10-31 15:00:00,105.74,105.91,105.74,105.83,4448.0,96.995,97.1509,96.995,97.0775,4448.0
2016-10-31 15:10:00,105.81,105.87,105.8,105.84,600.0,97.0592,97.1142,97.05,97.0867,600.0
2016-10-31 15:20:00,105.84,105.84,105.72,105.73,1732.0,97.0867,97.0867,96.9766,96.9858,1732.0
2016-10-31 15:30:00,105.75,105.82,105.75,105.79,5072.0,97.0042,97.0684,97.0042,97.0408,5072.0
2016-10-31 15:40:00,105.76,105.79,105.61,105.7,21513.0,97.0133,97.0408,96.8757,96.9583,21513.0
2016-10-31 15:50:00,105.69,105.73,105.58,105.64,34604.0,96.9491,96.9858,96.8482,96.9032,34604.0
2016-11-01 09:30:00,105.65,105.68,105.47,105.55,35141.0,96.9124,96.9399,96.7473,96.8207,35141.0
2016-11-01 09:40:00,105.49,105.51,105.23,105.28,32043.0,96.7657,96.784,96.5272,96.573,32043.0
2016-11-01 09:50:00,105.29,105.31,105.1,105.31,20698.0,96.5822,96.6005,96.4079,96.6005,20698.0
2016-11-01 10:00:00,105.29,105.39,104.89,105.0,24639.0,96.5822,96.6739,96.2153,96.3162,24639.0
2016-11-01 10:10:00,105.02,105.02,104.72,104.89,25152.0,96.3345,96.3345,96.0593,96.2153,25152.0
2016-11-01 10:20:00,104.89,104.93,104.77,104.77,19391.0,96.2153,96.252,96.1052,96.1052,19391.0
2016-11-01 10:30:00,104.76,104.82,104.67,104.72,7065.0,96.096,96.1511,96.0135,96.0593,7065.0
2016-11-01 10:40:00,104.68,104.68,104.48,104.64,14650.0,96.0226,96.0226,95.8392,95.986,14650.0
2016-11-01 10:50:00,104.66,104.83,104.66,104.74,144590.0,96.0043,96.1602,96.0043,96.0777,144590.0
2016-11-01 11:00:00,104.75,105.12,104.74,105.1,18115.0,96.0869,96.4263,96.0777,96.4079,18115.0
2016-11-01 11:10:00,105.06,105.15,104.98,105.01,11014.0,96.3712,96.4538,96.2978,96.3254,11014.0
2016-11-01 11:20:00,105.01,105.02,104.59,104.59,10504.0,96.3254,96.3345,95.9401,95.9401,10504.0
2016-11-01 11:30:00,104.56,104.56,104.23,104.4,18886.0,95.9126,95.9126,95.6099,95.7658,18886.0
2016-11-01 11:40:00,104.37,104.42,104.27,104.35,9670.0,95.7383,95.7841,95.6466,95.7199,9670.0
2016-11-01 11:50:00,104.34,104.41,104.16,104.16,11875.0,95.7108,95.775,95.5457,95.5457,11875.0
2016-11-01 12:00:00,104.16,104.19,103.94,103.94,38475.0,95.5457,95.5732,95.3438,95.3438,38475.0
2016-11-01 12:10:00,103.93,104.14,103.92,104.1,10949.0,95.3347,95.5273,95.3255,95.4906,10949.0
2016-11-01 12:20:00,104.12,104.12,103.95,104.02,5593.0,95.509,95.509,95.353,95.4172,5593.0
2016-11-01 12:30:00,103.98,104.37,103.98,104.34,13676.0,95.3805,95.7383,95.3805,95.7108,13676.0
2016-11-01 12:40:00,104.32,104.32,104.16,104.21,6600.0,95.6924,95.6924,95.5457,95.5915,6600.0
2016-11-01 12:50:00,104.14,104.15,103.94,104.14,8745.0,95.5273,95.5365,95.3438,95.5273,8745.0
2016-11-01 13:00:00,104.15,104.23,104.15,104.15,4600.0,95.5365,95.6099,95.5365,95.5365,4600.0
2016-11-01 13:10:00,104.15,104.15,103.9,103.9,4312.0,95.5365,95.5365,95.3072,95.3072,4312.0
2016-11-01 13:20:00,103.85,103.9,103.72,103.89,11958.0,95.2613,95.3072,95.142,95.298,11958.0
2016-11-01 13:30:00,103.89,103.92,103.82,103.84,7500.0,95.298,95.3255,95.2338,95.2521,7500.0
2016-11-01 13:40:00,103.86,103.86,103.6,103.66,12515.0,95.2705,95.2705,95.032,95.087,12515.0
2016-11-01 13:50:00,103.66,103.78,103.63,103.76,10672.0,95.087,95.1971,95.0595,95.1787,10672.0
2016-11-01 14:00:00,103.76,103.76,103.62,103.66,10271.0,95.1787,95.1787,95.0503,95.087,10271.0
2016-11-01 14:10:00,103.67,103.67,103.3,103.33,13287.0,95.0962,95.0962,94.7568,94.7843,13287.0
2016-11-01 14:20:00,103.29,103.6,103.29,103.54,15884.0,94.7476,95.032,94.7476,94.9769,15884.0
2016-11-01 14:30:00,103.55,103.62,103.47,103.58,11301.0,94.9861,95.0503,94.9127,95.0136,11301.0
2016-11-01 14:40:00,103.59,103.67,103.55,103.61,11631.0,95.0228,95.0962,94.9861,95.0411,11631.0
2016-11-01 14:50:00,103.59,103.72,103.52,103.72,10875.0,95.0228,95.142,94.9586,95.142,10875.0
2016-11-01 15:00:00,103.73,103.78,103.6,103.67,19677.0,95.1512,95.1971,95.032,95.0962,19677.0
2016-11-01 15:10:00,103.65,103.66,103.52,103.57,13470.0,95.0778,95.087,94.9586,95.0044,13470.0
2016-11-01 15:20:00,103.59,103.65,103.54,103.56,13936.0,95.0228,95.0778,94.9769,94.9953,13936.0
2016-11-01 15:30:00,103.57,103.65,103.54,103.65,25713.0,95.0044,95.0778,94.9769,95.0778,25713.0
2016-11-01 15:40:00,103.65,103.73,103.61,103.73,19556.0,95.0778,95.1512,95.0411,95.1512,19556.0
2016-11-01 15:50:00,103.74,103.95,103.73,103.91,94573.0,95.1604,95.353,95.1512,95.3163,94573.0
2016-11-02 09:30:00,104.01,104.04,103.79,104.0,27853.0,95.4081,95.4356,95.2063,95.3989,27853.0
2016-11-02 09:40:00,103.99,104.05,103.86,104.04,13709.0,95.3897,95.4447,95.2705,95.4356,13709.0
2016-11-02 09:50:00,104.06,104.12,103.91,104.1,5248.0,95.4539,95.509,95.3163,95.4906,5248.0
2016-11-02 10:00:00,104.09,104.14,104.08,104.11,3805.0,95.4814,95.5273,95.4723,95.4998,3805.0
2016-11-02 10:10:00,104.14,104.33,104.14,104.3,4653.0,95.5273,95.7016,95.5273,95.6741,4653.0
2016-11-02 10:20:00,104.28,104.37,104.17,104.24,3331.0,95.6557,95.7383,95.5548,95.619,3331.0
2016-11-02 10:30:00,104.25,104.3,104.07,104.3,3232.0,95.6282,95.6741,95.4631,95.6741,3232.0
2016-11-02 10:40:00,104.3,104.34,104.2,104.34,19729.0,95.6741,95.7108,95.5823,95.7108,19729.0
2016-11-02 10:50:00,104.37,104.48,104.22,104.23,11445.0,95.7383,95.8392,95.6007,95.6099,11445.0
2016-11-02 11:00:00,104.3,104.35,104.28,104.34,6042.0,95.6741,95.7199,95.6557,95.7108,6042.0
2016-11-02 11:10:00,104.36,104.73,104.31,104.65,5022.0,95.7291,96.0685,95.6832,95.9951,5022.0
2016-11-02 11:20:00,104.6,104.66,104.48,104.49,5477.0,95.9493,96.0043,95.8392,95.8484,5477.0
2016-11-02 11:30:00,104.45,104.45,104.17,104.17,2300.0,95.8117,95.8117,95.5548,95.5548,2300.0
2016-11-02 11:40:00,104.21,104.29,104.12,104.29,2963.0,95.5915,95.6649,95.509,95.6649,2963.0
2016-11-02 11:50:00,104.21,104.21,104.08,104.14,1200.0,95.5915,95.5915,95.4723,95.5273,1200.0
2016-11-02 12:00:00,104.12,104.26,104.1,104.25,8905.0,95.509,95.6374,95.4906,95.6282,8905.0
2016-11-02 12:10:00,104.27,104.33,104.23,104.25,6620.0,95.6466,95.7016,95.6099,95.6282,6620.0
2016-11-02 12:20:00,104.21,104.29,104.18,104.2,5950.0,95.5915,95.6649,95.564,95.5823,5950.0
2016-11-02 12:30:00,104.23,104.27,104.02,104.03,1891.0,95.6099,95.6466,95.4172,95.4264,1891.0
2016-11-02 12:40:00,104.01,104.06,104.01,104.05,900.0,95.4081,95.4539,95.4081,95.4447,900.0
2016-11-02 12:50:00,104.08,104.1,104.01,104.06,2295.0,95.4723,95.4906,95.4081,95.4539,2295.0
2016-11-02 13:00:00,104.08,104.08,103.92,103.98,9300.0,95.4723,95.4723,95.3255,95.3805,9300.0
2016-11-02 13:10:00,103.97,103.97,103.74,103.74,28847.0,95.3714,95.3714,95.1604,95.1604,28847.0
2016-11-02 13:20:00,103.77,104.02,103.77,104.0,7033.0,95.1879,95.4172,95.1879,95.3989,7033.0
2016-11-02 13:30:00,103.97,104.21,103.97,104.06,6600.0,95.3714,95.5915,95.3714,95.4539,6600.0
2016-11-02 13:40:00,104.08,104.17,103.96,104.09,3748.0,95.4723,95.5548,95.3622,95.4814,3748.0
2016-11-02 13:50:00,104.1,104.12,104.01,104.01,9590.0,95.4906,95.509,95.4081,95.4081,9590.0
2016-11-02 14:00:00,104.16,104.2,103.67,103.75,26319.0,95.5457,95.5823,95.0962,95.1696,26319.0
2016-11-02 14:10:00,103.83,104.02,103.72,103.86,21927.0,95.2429,95.4172,95.142,95.2705,21927.0
2016-11-02 14:20:00,103.92,104.43,103.89,104.31,31979.0,95.3255,95.7933,95.298,95.6832,31979.0
2016-11-02 14:30:00,104.22,104.22,104.05,104.16,5944.0,95.6007,95.6007,95.4447,95.5457,5944.0
2016-11-02 14:40:00,104.2,104.3,104.14,104.18,14520.0,95.5823,95.6741,95.5273,95.564,14520.0
2016-11-02 14:50:00,104.13,104.31,104.08,104.22,12444.0,95.5181,95.6832,95.4723,95.6007,12444.0
2016-11-02 15:00:00,104.15,104.27,104.15,104.27,14100.0,95.5365,95.6466,95.5365,95.6466,14100.0
2016-11-02 15:10:00,104.34,104.37,104.1,104.17,6500.0,95.7108,95.7383,95.4906,95.5548,6500.0
2016-11-02 15:20:00,104.13,104.37,104.1,104.33,6071.0,95.5181,95.7383,95.4906,95.7016,6071.0
2016-11-02 15:30:00,104.36,104.4,104.24,104.24,6074.0,95.7291,95.7658,95.619,95.619,6074.0
2016-11-02 15:40:00,104.23,104.28,104.1,104.1,10049.0,95.6099,95.6557,95.4906,95.4906,10049.0
2016-11-02 15:50:00,104.13,104.16,103.97,104.05,26336.0,95.5181,95.5457,95.3714,95.4447,26336.0
2016-11-03 09:30:00,103.35,103.6,103.28,103.34,31056.0,94.8026,95.032,94.7384,94.7935,31056.0
2016-11-03 09:40:00,103.33,103.36,103.03,103.21,27318.0,94.7843,94.8118,94.5091,94.6742,27318.0
2016-11-03 09:50:00,103.21,103.31,103.02,103.02,14810.0,94.6742,94.7659,94.4999,94.4999,14810.0
2016-11-03 10:00:00,103.05,103.06,102.84,102.85,14419.0,94.5275,94.5366,94.3348,94.344,14419.0
2016-11-03 10:10:00,102.85,102.87,102.61,102.85,6835.0,94.344,94.3623,94.1238,94.344,6835.0
2016-11-03 10:20:00,102.8,102.88,102.73,102.83,4765.0,94.2981,94.3715,94.2339,94.3256,4765.0
2016-11-03 10:30:00,102.79,102.9,102.68,102.68,6000.0,94.289,94.3899,94.1881,94.1881,6000.0
2016-11-03 10:40:00,102.67,102.67,102.38,102.42,12860.0,94.1789,94.1789,93.9129,93.9496,12860.0
2016-11-03 10:50:00,102.38,102.39,102.3,102.36,8374.0,93.9129,93.922,93.8395,93.8945,8374.0
2016-11-03 11:00:00,102.37,102.38,102.08,102.29,16428.0,93.9037,93.9129,93.6377,93.8303,16428.0
2016-11-03 11:10:00,102.22,102.22,102.01,102.12,19305.0,93.7661,93.7661,93.5735,93.6744,19305.0
2016-11-03 11:20:00,102.13,102.27,102.04,102.05,5443.0,93.6835,93.812,93.601,93.6102,5443.0
2016-11-03 11:30:00,102.08,102.35,102.07,102.31,2261.0,93.6377,93.8853,93.6285,93.8487,2261.0
2016-11-03 11:40:00,102.32,102.69,102.26,102.68,11083.0,93.8578,94.1972,93.8028,94.1881,11083.0
2016-11-03 11:50:00,102.67,102.68,102.49,102.59,6491.0,94.1789,94.1881,94.0138,94.1055,6491.0
2016-11-03 12:00:00,102.57,102.76,102.55,102.65,10651.0,94.0871,94.2614,94.0688,94.1605,10651.0
2016-11-03 12:10:00,102.65,102.67,102.58,102.59,6078.0,94.1605,94.1789,94.0963,94.1055,6078.0
2016-11-03 12:20:00,102.62,102.65,102.39,102.39,6564.0,94.133,94.1605,93.922,93.922,6564.0
2016-11-03 12:30:00,102.38,102.52,102.37,102.38,5847.0,93.9129,94.0413,93.9037,93.9129,5847.0
2016-11-03 12:40:00,102.4,102.4,102.28,102.29,1300.0,93.9312,93.9312,93.8211,93.8303,1300.0
2016-11-03 12:50:00,102.26,102.48,102.26,102.47,1700.0,93.8028,94.0046,93.8028,93.9954,1700.0
2016-11-03 13:00:00,102.47,102.47,102.27,102.29,2260.0,93.9954,93.9954,93.812,93.8303,2260.0
2016-11-03 13:10:00,102.3,102.36,102.2,102.3,5543.0,93.8395,93.8945,93.7477,93.8395,5543.0
2016-11-03 13:20:00,102.26,102.4,102.2,102.36,4480.0,93.8028,93.9312,93.7477,93.8945,4480.0
2016-11-03 13:30:00,102.4,102.4,102.14,102.17,13323.0,93.9312,93.9312,93.6927,93.7202,13323.0
2016-11-03 13:40:00,102.18,102.24,102.13,102.24,3416.0,93.7294,93.7844,93.6835,93.7844,3416.0
2016-11-03 13:50:00,102.22,102.33,102.21,102.26,3500.0,93.7661,93.867,93.7569,93.8028,3500.0
2016-11-03 14:00:00,102.31,102.36,102.3,102.36,2726.0,93.8487,93.8945,93.8395,93.8945,2726.0
2016-11-03 14:10:00,102.36,102.37,102.26,102.27,1900.0,93.8945,93.9037,93.8028,93.812,1900.0
2016-11-03 14:20:00,102.25,102.39,102.25,102.31,3575.0,93.7936,93.922,93.7936,93.8487,3575.0
2016-11-03 14:30:00,102.3,102.34,102.25,102.26,3300.0,93.8395,93.8762,93.7936,93.8028,3300.0
2016-11-03 14:40:00,102.25,102.26,102.12,102.17,8974.0,93.7936,93.8028,93.6744,93.7202,8974.0
2016-11-03 14:50:00,102.19,102.33,102.15,102.3,5951.0,93.7386,93.867,93.7019,93.8395,5951.0
2016-11-03 15:00:00,102.34,102.34,102.21,102.25,3782.0,93.8762,93.8762,93.7569,93.7936,3782.0
2016-11-03 15:10:00,102.3,102.3,102.1,102.13,6567.0,93.8395,93.8395,93.656,93.6835,6567.0
2016-11-03 15:20:00,102.09,102.27,102.09,102.15,4623.0,93.6468,93.812,93.6468,93.7019,4623.0
2016-11-03 15:30:00,102.15,102.17,101.93,101.95,5672.0,93.7019,93.7202,93.5001,93.5184,5672.0
2016-11-03 15:40:00,101.97,102.03,101.88,101.92,9119.0,93.5368,93.5918,93.4542,93.4909,9119.0
2016-11-03 15:50:00,101.91,101.95,101.78,101.79,151265.0,93.4817,93.5184,93.3625,93.3717,151265.0
2016-11-04 09:30:00,102.22,102.23,101.87,101.97,87981.0,93.7661,93.7753,93.445,93.5368,87981.0
2016-11-04 09:40:00,101.98,101.98,101.68,101.69,32252.0,93.5459,93.5459,93.2708,93.2799,32252.0
2016-11-04 09:50:00,101.71,101.77,101.56,101.57,48740.0,93.2983,93.3533,93.1607,93.1699,48740.0
2016-11-04 10:00:00,101.61,101.78,101.59,101.65,57194.0,93.2065,93.3625,93.1882,93.2432,57194.0
2016-11-04 10:10:00,101.67,101.72,101.48,101.56,36412.0,93.2616,93.3074,93.0873,93.1607,36412.0
2016-11-04 10:20:00,101.58,101.77,101.55,101.77,15959.0,93.179,93.3533,93.1515,93.3533,15959.0
2016-11-04 10:30:00,101.7,101.85,101.69,101.82,28730.0,93.2891,93.4267,93.2799,93.3992,28730.0
2016-11-04 10:40:00,101.84,101.96,101.84,101.91,24803.0,93.4175,93.5276,93.4175,93.4817,24803.0
2016-11-04 10:50:00,101.96,102.1,101.95,102.05,21644.0,93.5276,93.656,93.5184,93.6102,21644.0
2016-11-04 11:00:00,102.05,102.2,102.02,102.19,42959.0,93.6102,93.7477,93.5826,93.7386,42959.0
2016-11-04 11:10:00,102.1,102.36,102.09,102.36,4194.0,93.656,93.8945,93.6468,93.8945,4194.0
2016-11-04 11:20:00,102.4,102.44,102.32,102.41,9069.0,93.9312,93.9679,93.8578,93.9404,9069.0
2016-11-04 11:30:00,102.35,102.36,102.24,102.34,15858.0,93.8853,93.8945,93.7844,93.8762,15858.0
2016-11-04 11:40:00,102.33,102.38,102.28,102.35,13745.0,93.867,93.9129,93.8211,93.8853,13745.0
2016-11-04 11:50:00,102.34,102.46,102.31,102.44,5500.0,93.8762,93.9862,93.8487,93.9679,5500.0
2016-11-04 12:00:00,102.43,102.68,102.43,102.65,9238.0,93.9587,94.1881,93.9587,94.1605,9238.0
2016-11-04 12:10:00,102.65,102.86,102.64,102.86,6854.0,94.1605,94.3532,94.1514,94.3532,6854.0
2016-11-04 12:20:00,102.86,103.01,102.82,103.01,14998.0,94.3532,94.4908,94.3165,94.4908,14998.0
2016-11-04 12:30:00,102.94,102.94,102.73,102.8,52320.0,94.4265,94.4265,94.2339,94.2981,52320.0
2016-11-04 12:40:00,102.82,102.83,102.76,102.83,1500.0,94.3165,94.3256,94.2614,94.3256,1500.0
2016-11-04 12:50:00,102.85,102.94,102.85,102.94,26200.0,94.344,94.4265,94.344,94.4265,26200.0
2016-11-04 13:00:00,102.94,102.98,102.91,102.96,4800.0,94.4265,94.4632,94.399,94.4449,4800.0
2016-11-04 13:10:00,102.95,103.0,102.91,102.97,4400.0,94.4357,94.4816,94.399,94.4541,4400.0
2016-11-04 13:20:00,102.97,102.98,102.92,102.92,1600.0,94.4541,94.4632,94.4082,94.4082,1600.0
2016-11-04 13:30:00,102.91,103.01,102.87,102.89,4060.0,94.399,94.4908,94.3623,94.3807,4060.0
2016-11-04 13:40:00,102.91,102.91,102.8,102.82,5818.0,94.399,94.399,94.2981,94.3165,5818.0
2016-11-04 13:50:00,102.79,102.79,102.67,102.76,6226.0,94.289,94.289,94.1789,94.2614,6226.0
2016-11-04 14:00:00,102.72,102.72,102.45,102.45,1400.0,94.2247,94.2247,93.9771,93.9771,1400.0
2016-11-04 14:10:00,102.46,102.53,102.46,102.48,2300.0,93.9862,94.0505,93.9862,94.0046,2300.0
2016-11-04 14:20:00,102.49,102.53,102.46,102.48,1900.0,94.0138,94.0505,93.9862,94.0046,1900.0
2016-11-04 14:30:00,102.48,102.49,102.36,102.4,3500.0,94.0046,94.0138,93.8945,93.9312,3500.0
2016-11-04 14:40:00,102.41,102.42,102.35,102.36,6200.0,93.9404,93.9496,93.8853,93.8945,6200.0
2016-11-04 14:50:00,102.38,102.5,102.38,102.5,10532.0,93.9129,94.0229,93.9129,94.0229,10532.0
2016-11-04 15:00:00,102.51,102.51,102.4,102.42,8832.0,94.0321,94.0321,93.9312,93.9496,8832.0
2016-11-04 15:10:00,102.43,102.54,102.42,102.52,4268.0,93.9587,94.0596,93.9496,94.0413,4268.0
2016-11-04 15:20:00,102.48,102.52,102.45,102.45,5027.0,94.0046,94.0413,93.9771,93.9771,5027.0
2016-11-04 15:30:00,102.43,102.44,102.36,102.41,14143.0,93.9587,93.9679,93.8945,93.9404,14143.0
2016-11-04 15:40:00,102.4,102.51,102.4,102.49,27818.0,93.9312,94.0321,93.9312,94.0138,27818.0
2016-11-04 15:50:00,102.47,102.53,102.42,102.5,39615.0,93.9954,94.0505,93.9496,94.0229,39615.0
2016-11-07 09:30:00,103.8,103.98,103.77,103.93,33946.0,95.2154,95.3805,95.1879,95.3347,33946.0
2016-11-07 09:40:00,103.95,104.01,103.87,103.88,16010.0,95.353,95.4081,95.2796,95.2888,16010.0
2016-11-07 09:50:00,103.86,103.93,103.74,103.74,5605.0,95.2705,95.3347,95.1604,95.1604,5605.0
2016-11-07 10:00:00,103.74,103.86,103.69,103.72,4800.0,95.1604,95.2705,95.1145,95.142,4800.0
2016-11-07 10:10:00,103.73,103.73,103.62,103.68,6740.0,95.1512,95.1512,95.0503,95.1053,6740.0
2016-11-07 10:20:00,103.71,103.76,103.69,103.69,5954.0,95.1329,95.1787,95.1145,95.1145,5954.0
2016-11-07 10:30:00,103.69,103.79,103.6,103.67,13305.0,95.1145,95.2063,95.032,95.0962,13305.0
2016-11-07 10:40:00,103.67,103.86,103.67,103.86,6449.0,95.0962,95.2705,95.0962,95.2705,6449.0
2016-11-07 10:50:00,103.83,103.99,103.81,103.97,14242.0,95.2429,95.3897,95.2246,95.3714,14242.0
2016-11-07 11:00:00,103.97,104.13,103.95,104.08,4010.0,95.3714,95.5181,95.353,95.4723,4010.0
2016-11-07 11:10:00,104.15,104.4,104.15,104.4,5210.0,95.5365,95.7658,95.5365,95.7658,5210.0
2016-11-07 11:20:00,104.4,104.46,104.25,104.3,5350.0,95.7658,95.8208,95.6282,95.6741,5350.0
2016-11-07 11:30:00,104.29,104.32,104.2,104.23,15167.0,95.6649,95.6924,95.5823,95.6099,15167.0
2016-11-07 11:40:00,104.33,104.4,104.31,104.32,4844.0,95.7016,95.7658,95.6832,95.6924,4844.0
2016-11-07 11:50:00,104.34,104.4,104.33,104.36,4407.0,95.7108,95.7658,95.7016,95.7291,4407.0
2016-11-07 12:00:00,104.36,104.45,104.34,104.41,4400.0,95.7291,95.8117,95.7108,95.775,4400.0
2016-11-07 12:10:00,104.42,104.49,104.42,104.45,2448.0,95.7841,95.8484,95.7841,95.8117,2448.0
2016-11-07 12:20:00,104.46,104.46,104.38,104.42,5300.0,95.8208,95.8208,95.7475,95.7841,5300.0
2016-11-07 12:30:00,104.43,104.43,104.32,104.32,6252.0,95.7933,95.7933,95.6924,95.6924,6252.0
2016-11-07 12:40:00,104.29,104.3,104.25,104.26,2600.0,95.6649,95.6741,95.6282,95.6374,2600.0
2016-11-07 12:50:00,104.29,104.4,104.29,104.4,5803.0,95.6649,95.7658,95.6649,95.7658,5803.0
2016-11-07 13:00:00,104.4,104.43,104.31,104.32,4016.0,95.7658,95.7933,95.6832,95.6924,4016.0
2016-11-07 13:10:00,104.32,104.33,104.25,104.28,3800.0,95.6924,95.7016,95.6282,95.6557,3800.0
2016-11-07 13:20:00,104.25,104.25,104.18,104.21,3000.0,95.6282,95.6282,95.564,95.5915,3000.0
2016-11-07 13:30:00,104.21,104.31,104.21,104.28,3259.0,95.5915,95.6832,95.5915,95.6557,3259.0
2016-11-07 13:40:00,104.22,104.26,104.2,104.2,4100.0,95.6007,95.6374,95.5823,95.5823,4100.0
2016-11-07 13:50:00,104.21,104.28,104.2,104.28,2700.0,95.5915,95.6557,95.5823,95.6557,2700.0
2016-11-07 14:00:00,104.28,104.29,104.23,104.29,2200.0,95.6557,95.6649,95.6099,95.6649,2200.0
2016-11-07 14:10:00,104.3,104.35,104.26,104.29,6000.0,95.6741,95.7199,95.6374,95.6649,6000.0
2016-11-07 14:20:00,104.29,104.29,104.19,104.23,2200.0,95.6649,95.6649,95.5732,95.6099,2200.0
2016-11-07 14:30:00,104.22,104.22,104.16,104.16,1543.0,95.6007,95.6007,95.5457,95.5457,1543.0
2016-11-07 14:40:00,104.13,104.13,103.94,103.94,1745.0,95.5181,95.5181,95.3438,95.3438,1745.0
2016-11-07 14:50:00,103.92,104.07,103.92,104.07,2449.0,95.3255,95.4631,95.3255,95.4631,2449.0
2016-11-07 15:00:00,104.06,104.09,104.0,104.09,5500.0,95.4539,95.4814,95.3989,95.4814,5500.0
2016-11-07 15:10:00,104.1,104.16,104.1,104.16,4393.0,95.4906,95.5457,95.4906,95.5457,4393.0
2016-11-07 15:20:00,104.16,104.19,104.14,104.17,6938.0,95.5457,95.5732,95.5273,95.5548,6938.0
2016-11-07 15:30:00,104.18,104.47,104.16,104.46,15416.0,95.564,95.83,95.5457,95.8208,15416.0
2016-11-07 15:40:00,104.51,104.62,104.45,104.62,25229.0,95.8667,95.9676,95.8117,95.9676,25229.0
2016-11-07 15:50:00,104.62,104.76,104.56,104.71,51722.0,95.9676,96.096,95.9126,96.0502,51722.0
2016-11-08 09:30:00,103.58,103.95,103.58,103.92,38274.0,95.0136,95.353,95.0136,95.3255,38274.0
2016-11-08 09:40:00,103.95,104.07,103.76,103.8,24347.0,95.353,95.4631,95.1787,95.2154,24347.0
2016-11-08 09:50:00,103.75,103.77,103.53,103.53,12421.0,95.1696,95.1879,94.9678,94.9678,12421.0
2016-11-08 10:00:00,103.54,103.72,103.54,103.71,3623.0,94.9769,95.142,94.9769,95.1329,3623.0
2016-11-08 10:10:00,103.76,103.81,103.69,103.69,5436.0,95.1787,95.2246,95.1145,95.1145,5436.0
2016-11-08 10:20:00,103.66,103.74,103.64,103.71,8099.0,95.087,95.1604,95.0687,95.1329,8099.0
2016-11-08 10:30:00,103.7,103.99,103.7,103.93,3085.0,95.1237,95.3897,95.1237,95.3347,3085.0
2016-11-08 10:40:00,103.85,103.9,103.8,103.82,4559.0,95.2613,95.3072,95.2154,95.2338,4559.0
2016-11-08 10:50:00,103.81,103.84,103.77,103.84,3851.0,95.2246,95.2521,95.1879,95.2521,3851.0
2016-11-08 11:00:00,103.95,104.23,103.91,104.21,2989.0,95.353,95.6099,95.3163,95.5915,2989.0
2016-11-08 11:10:00,104.18,104.38,104.06,104.38,2421.0,95.564,95.7475,95.4539,95.7475,2421.0
2016-11-08 11:20:00,104.5,104.5,104.28,104.45,6224.0,95.8575,95.8575,95.6557,95.8117,6224.0
2016-11-08 11:30:00,104.45,104.52,104.31,104.52,13290.0,95.8117,95.8759,95.6832,95.8759,13290.0
2016-11-08 11:40:00,104.53,104.56,104.51,104.52,1300.0,95.8851,95.9126,95.8667,95.8759,1300.0
2016-11-08 11:50:00,104.48,104.52,104.44,104.52,5300.0,95.8392,95.8759,95.8025,95.8759,5300.0
2016-11-08 12:00:00,104.56,104.61,104.55,104.61,3394.0,95.9126,95.9584,95.9034,95.9584,3394.0
2016-11-08 12:10:00,104.61,104.85,104.61,104.81,3870.0,95.9584,96.1786,95.9584,96.1419,3870.0
2016-11-08 12:20:00,104.83,104.89,104.82,104.84,3500.0,96.1602,96.2153,96.1511,96.1694,3500.0
2016-11-08 12:30:00,104.83,104.88,104.77,104.88,3200.0,96.1602,96.2061,96.1052,96.2061,3200.0
2016-11-08 12:40:00,104.85,104.89,104.83,104.89,3160.0,96.1786,96.2153,96.1602,96.2153,3160.0
2016-11-08 12:50:00,104.9,104.94,104.88,104.92,4400.0,96.2245,96.2611,96.2061,96.2428,4400.0
2016-11-08 13:00:00,104.92,104.94,104.79,104.82,7800.0,96.2428,96.2611,96.1235,96.1511,7800.0
2016-11-08 13:10:00,104.83,104.91,104.77,104.88,15399.0,96.1602,96.2336,96.1052,96.2061,15399.0
2016-11-08 13:20:00,104.9,104.98,104.9,104.92,3136.0,96.2245,96.2978,96.2245,96.2428,3136.0
2016-11-08 13:30:00,104.9,105.0,104.86,104.87,5600.0,96.2245,96.3162,96.1878,96.1969,5600.0
2016-11-08 13:40:00,104.92,104.94,104.87,104.91,4800.0,96.2428,96.2611,96.1969,96.2336,4800.0
2016-11-08 13:50:00,104.91,104.96,104.89,104.93,3100.0,96.2336,96.2795,96.2153,96.252,3100.0
2016-11-08 14:00:00,104.93,105.09,104.93,104.95,11272.0,96.252,96.3987,96.252,96.2703,11272.0
2016-11-08 14:10:00,104.93,104.93,104.8,104.86,4300.0,96.252,96.252,96.1327,96.1878,4300.0
2016-11-08 14:20:00,104.88,105.08,104.88,105.08,19250.0,96.2061,96.3896,96.2061,96.3896,19250.0
2016-11-08 14:30:00,105.07,105.12,104.98,104.98,4285.0,96.3804,96.4263,96.2978,96.2978,4285.0
2016-11-08 14:40:00,104.98,104.98,104.86,104.92,4798.0,96.2978,96.2978,96.1878,96.2428,4798.0
2016-11-08 14:50:00,104.95,105.1,104.95,105.08,6400.0,96.2703,96.4079,96.2703,96.3896,6400.0
2016-11-08 15:00:00,105.08,105.13,104.97,105.11,4865.0,96.3896,96.4354,96.2887,96.4171,4865.0
2016-11-08 15:10:00,105.18,105.22,104.98,104.99,6242.0,96.4813,96.518,96.2978,96.307,6242.0
2016-11-08 15:20:00,105.0,105.06,104.96,104.99,9227.0,96.3162,96.3712,96.2795,96.307,9227.0
2016-11-08 15:30:00,104.99,105.15,104.98,105.05,11481.0,96.307,96.4538,96.2978,96.362,11481.0
2016-11-08 15:40:00,105.12,105.12,104.96,104.99,6153.0,96.4263,96.4263,96.2795,96.307,6153.0
2016-11-08 15:50:00,104.99,105.04,104.78,104.82,21759.0,96.307,96.3529,96.1144,96.1511,21759.0
2016-11-09 09:30:00,102.33,102.88,102.33,102.43,31991.0,93.867,94.3715,93.867,93.9587,31991.0
2016-11-09 09:40:00,102.5,103.36,102.38,103.36,19795.0,94.0229,94.8118,93.9129,94.8118,19795.0
2016-11-09 09:50:00,103.42,103.57,103.07,103.08,14460.0,94.8669,95.0044,94.5458,94.555,14460.0
2016-11-09 10:00:00,103.18,103.18,102.89,102.91,8006.0,94.6467,94.6467,94.3807,94.399,8006.0
2016-11-09 10:10:00,102.92,103.0,102.58,102.63,8665.0,94.4082,94.4816,94.0963,94.1422,8665.0
2016-11-09 10:20:00,102.53,102.73,102.53,102.72,8546.0,94.0505,94.2339,94.0505,94.2247,8546.0
2016-11-09 10:30:00,102.72,102.74,102.43,102.5,15044.0,94.2247,94.2431,93.9587,94.0229,15044.0
2016-11-09 10:40:00,102.53,102.57,102.35,102.48,10997.0,94.0505,94.0871,93.8853,94.0046,10997.0
2016-11-09 10:50:00,102.38,102.64,102.36,102.63,10688.0,93.9129,94.1514,93.8945,94.1422,10688.0
2016-11-09 11:00:00,102.62,102.92,102.61,102.81,19864.0,94.133,94.4082,94.1238,94.3073,19864.0
2016-11-09 11:10:00,102.78,103.02,102.78,103.01,7037.0,94.2798,94.4999,94.2798,94.4908,7037.0
2016-11-09 11:20:00,102.95,103.3,102.94,103.3,8823.0,94.4357,94.7568,94.4265,94.7568,8823.0
2016-11-09 11:30:00,103.31,103.45,103.25,103.37,29242.0,94.7659,94.8944,94.7109,94.821,29242.0
2016-11-09 11:40:00,103.34,103.36,103.11,103.36,2600.0,94.7935,94.8118,94.5825,94.8118,2600.0
2016-11-09 11:50:00,103.44,103.46,103.26,103.26,1700.0,94.8852,94.9035,94.7201,94.7201,1700.0
2016-11-09 12:00:00,103.39,103.39,103.01,103.02,3400.0,94.8393,94.8393,94.4908,94.4999,3400.0
2016-11-09 12:10:00,103.02,103.06,102.92,103.02,3190.0,94.4999,94.5366,94.4082,94.4999,3190.0
2016-11-09 12:20:00,102.99,103.5,102.99,103.48,7128.0,94.4724,94.9402,94.4724,94.9219,7128.0
2016-11-09 12:30:00,103.52,103.63,103.42,103.42,7700.0,94.9586,95.0595,94.8669,94.8669,7700.0
2016-11-09 12:40:00,103.53,103.57,103.35,103.36,3187.0,94.9678,95.0044,94.8026,94.8118,3187.0
2016-11-09 12:50:00,103.36,103.54,103.35,103.52,3900.0,94.8118,94.9769,94.8026,94.9586,3900.0
2016-11-09 13:00:00,103.51,103.59,103.37,103.45,6510.0,94.9494,95.0228,94.821,94.8944,6510.0
2016-11-09 13:10:00,103.45,103.62,103.28,103.3,3400.0,94.8944,95.0503,94.7384,94.7568,3400.0
2016-11-09 13:20:00,103.27,103.28,103.09,103.25,6304.0,94.7293,94.7384,94.5641,94.7109,6304.0
2016-11-09 13:30:00,103.21,103.48,103.14,103.42,6028.0,94.6742,94.9219,94.61,94.8669,6028.0
2016-11-09 13:40:00,103.44,103.46,103.35,103.38,2000.0,94.8852,94.9035,94.8026,94.8302,2000.0
2016-11-09 13:50:00,103.37,103.4,103.11,103.12,5416.0,94.821,94.8485,94.5825,94.5917,5416.0
2016-11-09 14:00:00,103.07,103.24,103.07,103.21,6367.0,94.5458,94.7017,94.5458,94.6742,6367.0
2016-11-09 14:10:00,103.24,103.42,103.22,103.32,4983.0,94.7017,94.8669,94.6834,94.7751,4983.0
2016-11-09 14:20:00,103.39,103.47,103.37,103.37,3144.0,94.8393,94.9127,94.821,94.821,3144.0
2016-11-09 14:30:00,103.43,103.54,103.38,103.45,5098.0,94.876,94.9769,94.8302,94.8944,5098.0
2016-11-09 14:40:00,103.6,103.66,103.51,103.55,3176.0,95.032,95.087,94.9494,94.9861,3176.0
2016-11-09 14:50:00,103.45,103.45,103.34,103.4,3024.0,94.8944,94.8944,94.7935,94.8485,3024.0
2016-11-09 15:00:00,103.41,103.49,103.36,103.47,9834.0,94.8577,94.9311,94.8118,94.9127,9834.0
2016-11-09 15:10:00,103.49,103.75,103.47,103.73,6050.0,94.9311,95.1696,94.9127,95.1512,6050.0
2016-11-09 15:20:00,103.79,103.82,103.65,103.69,4000.0,95.2063,95.2338,95.0778,95.1145,4000.0
2016-11-09 15:30:00,103.62,103.65,103.51,103.52,11427.0,95.0503,95.0778,94.9494,94.9586,11427.0
2016-11-09 15:40:00,103.55,103.59,103.41,103.43,12176.0,94.9861,95.0228,94.8577,94.876,12176.0
2016-11-09 15:50:00,103.43,103.76,103.42,103.69,54162.0,94.876,95.1787,94.8669,95.1145,54162.0
2016-11-10 09:30:00,102.78,103.29,102.71,103.24,21690.0,94.2798,94.7476,94.2156,94.7017,21690.0
2016-11-10 09:40:00,103.3,103.41,103.15,103.24,28091.0,94.7568,94.8577,94.6192,94.7017,28091.0
2016-11-10 09:50:00,103.22,103.26,102.61,102.7,17453.0,94.6834,94.7201,94.1238,94.2064,17453.0
2016-11-10 10:00:00,102.74,102.76,102.38,102.38,9909.0,94.2431,94.2614,93.9129,93.9129,9909.0
2016-11-10 10:10:00,102.44,102.44,102.11,102.11,9850.0,93.9679,93.9679,93.6652,93.6652,9850.0
2016-11-10 10:20:00,102.14,102.39,102.05,102.05,16511.0,93.6927,93.922,93.6102,93.6102,16511.0
2016-11-10 10:30:00,102.0,102.18,101.3,101.39,19816.0,93.5643,93.7294,92.9222,93.0047,19816.0
2016-11-10 10:40:00,101.34,101.49,101.21,101.26,21374.0,92.9589,93.0965,92.8396,92.8855,21374.0
2016-11-10 10:50:00,101.29,101.38,100.93,100.93,36211.0,92.913,92.9956,92.5828,92.5828,36211.0
2016-11-10 11:00:00,100.94,101.14,100.86,100.87,27750.0,92.592,92.7754,92.5186,92.5277,27750.0
2016-11-10 11:10:00,100.86,100.92,100.71,100.87,22969.0,92.5186,92.5736,92.381,92.5277,22969.0
2016-11-10 11:20:00,100.99,101.32,100.99,101.32,8749.0,92.6378,92.9405,92.6378,92.9405,8749.0
2016-11-10 11:30:00,101.36,101.37,101.22,101.27,2965.0,92.9772,92.9864,92.8488,92.8947,2965.0
2016-11-10 11:40:00,101.31,101.73,101.31,101.59,3097.0,92.9314,93.3166,92.9314,93.1882,3097.0
2016-11-10 11:50:00,101.44,101.47,101.26,101.26,1000.0,93.0506,93.0781,92.8855,92.8855,1000.0
2016-11-10 12:00:00,101.23,101.42,101.22,101.22,4553.0,92.858,93.0323,92.8488,92.8488,4553.0
2016-11-10 12:10:00,101.26,101.43,101.26,101.27,2800.0,92.8855,93.0414,92.8855,92.8947,2800.0
2016-11-10 12:20:00,101.34,101.34,101.18,101.29,3600.0,92.9589,92.9589,92.8121,92.913,3600.0
2016-11-10 12:30:00,101.35,101.36,101.14,101.16,11116.0,92.968,92.9772,92.7754,92.7938,11116.0
2016-11-10 12:40:00,101.13,101.27,100.91,101.27,6771.0,92.7662,92.8947,92.5644,92.8947,6771.0
2016-11-10 12:50:00,101.31,101.35,101.23,101.29,7201.0,92.9314,92.968,92.858,92.913,7201.0
2016-11-10 13:00:00,101.44,101.52,101.36,101.45,10550.0,93.0506,93.124,92.9772,93.0598,10550.0
2016-11-10 13:10:00,101.53,101.69,101.44,101.47,11531.0,93.1332,93.2799,93.0506,93.0781,11531.0
2016-11-10 13:20:00,101.57,101.62,101.49,101.58,3800.0,93.1699,93.2157,93.0965,93.179,3800.0
2016-11-10 13:30:00,101.63,101.76,101.62,101.65,9700.0,93.2249,93.3441,93.2157,93.2432,9700.0
2016-11-10 13:40:00,101.72,101.82,101.66,101.7,8956.0,93.3074,93.3992,93.2524,93.2891,8956.0
2016-11-10 13:50:00,101.72,101.93,101.66,101.66,13206.0,93.3074,93.5001,93.2524,93.2524,13206.0
2016-11-10 14:00:00,101.66,101.87,101.64,101.77,2900.0,93.2524,93.445,93.2341,93.3533,2900.0
2016-11-10 14:10:00,101.79,101.86,101.69,101.75,5320.0,93.3717,93.4359,93.2799,93.335,5320.0
2016-11-10 14:20:00,101.79,101.81,101.6,101.78,2900.0,93.3717,93.39,93.1974,93.3625,2900.0
2016-11-10 14:30:00,101.79,101.85,101.55,101.55,11550.0,93.3717,93.4267,93.1515,93.1515,11550.0
2016-11-10 14:40:00,101.6,101.75,101.6,101.73,4400.0,93.1974,93.335,93.1974,93.3166,4400.0
2016-11-10 14:50:00,101.73,101.75,101.57,101.64,7350.0,93.3166,93.335,93.1699,93.2341,7350.0
2016-11-10 15:00:00,101.69,101.71,101.57,101.67,5602.0,93.2799,93.2983,93.1699,93.2616,5602.0
2016-11-10 15:10:00,101.65,101.71,101.55,101.67,3879.0,93.2432,93.2983,93.1515,93.2616,3879.0
2016-11-10 15:20:00,101.62,101.64,101.41,101.42,8679.0,93.2157,93.2341,93.0231,93.0323,8679.0
2016-11-10 15:30:00,101.45,101.48,101.27,101.27,10770.0,93.0598,93.0873,92.8947,92.8947,10770.0
2016-11-10 15:40:00,101.34,101.43,101.26,101.37,10737.0,92.9589,93.0414,92.8855,92.9864,10737.0
2016-11-10 15:50:00,101.4,101.46,101.3,101.41,54377.0,93.0139,93.0689,92.9222,93.0231,54377.0
2016-11-11 09:30:00,99.7,99.92,99.53,99.76,91702.0,91.4545,91.6563,91.2986,91.5095,91702.0
2016-11-11 09:40:00,99.77,100.15,99.77,99.95,73587.0,91.5187,91.8673,91.5187,91.6838,73587.0
2016-11-11 09:50:00,99.94,100.11,99.63,99.73,13227.0,91.6747,91.8306,91.3903,91.482,13227.0
2016-11-11 10:00:00,99.72,99.96,99.7,99.85,28170.0,91.4729,91.693,91.4545,91.5921,28170.0
2016-11-11 10:10:00,99.88,100.05,99.83,99.85,19147.0,91.6196,91.7756,91.5738,91.5921,19147.0
2016-11-11 10:20:00,99.9,99.93,99.52,99.69,10083.0,91.638,91.6655,91.2894,91.4453,10083.0
2016-11-11 10:30:00,99.66,99.73,99.51,99.57,10893.0,91.4178,91.482,91.2802,91.3353,10893.0
2016-11-11 10:40:00,99.54,99.56,99.16,99.18,17585.0,91.3077,91.3261,90.9592,90.9775,17585.0
2016-11-11 10:50:00,99.18,99.29,99.0,99.25,36796.0,90.9775,91.0784,90.8124,91.0417,36796.0
2016-11-11 11:00:00,99.23,99.25,99.05,99.23,15314.0,91.0234,91.0417,90.8583,91.0234,15314.0
2016-11-11 11:10:00,99.26,99.26,99.0,99.03,18485.0,91.0509,91.0509,90.8124,90.8399,18485.0
2016-11-11 11:20:00,99.01,99.07,98.72,98.91,20433.0,90.8216,90.8766,90.5556,90.7298,20433.0
2016-11-11 11:30:00,98.97,99.13,98.94,99.11,25627.0,90.7849,90.9316,90.7574,90.9133,25627.0
2016-11-11 11:40:00,99.18,99.29,99.06,99.08,4600.0,90.9775,91.0784,90.8674,90.8858,4600.0
2016-11-11 11:50:00,99.19,99.35,99.19,99.28,4449.0,90.9867,91.1335,90.9867,91.0692,4449.0
2016-11-11 12:00:00,99.37,99.47,99.25,99.41,3500.0,91.1518,91.2435,91.0417,91.1885,3500.0
2016-11-11 12:10:00,99.39,99.61,99.38,99.55,9541.0,91.1701,91.3719,91.161,91.3169,9541.0
2016-11-11 12:20:00,99.56,99.67,99.51,99.56,10735.0,91.3261,91.427,91.2802,91.3261,10735.0
2016-11-11 12:30:00,99.6,100.15,99.58,100.05,13905.0,91.3628,91.8673,91.3444,91.7756,13905.0
2016-11-11 12:40:00,100.13,100.18,99.98,100.09,8310.0,91.8489,91.8948,91.7113,91.8123,8310.0
2016-11-11 12:50:00,100.11,100.19,100.03,100.13,4272.0,91.8306,91.904,91.7572,91.8489,4272.0
2016-11-11 13:00:00,100.07,100.2,100.02,100.17,2800.0,91.7939,91.9132,91.748,91.8856,2800.0
2016-11-11 13:10:00,100.17,100.28,100.09,100.22,8200.0,91.8856,91.9865,91.8123,91.9315,8200.0
2016-11-11 13:20:00,100.22,100.26,100.15,100.16,13245.0,91.9315,91.9682,91.8673,91.8765,13245.0
2016-11-11 13:30:00,100.16,100.21,100.02,100.13,18415.0,91.8765,91.9223,91.748,91.8489,18415.0
2016-11-11 13:40:00,100.09,100.17,100.09,100.11,6285.0,91.8123,91.8856,91.8123,91.8306,6285.0
2016-11-11 13:50:00,100.12,100.21,100.05,100.07,4986.0,91.8398,91.9223,91.7756,91.7939,4986.0
2016-11-11 14:00:00,100.05,100.06,99.95,100.06,6456.0,91.7756,91.7847,91.6838,91.7847,6456.0
2016-11-11 14:10:00,100.06,100.16,100.04,100.14,3528.0,91.7847,91.8765,91.7664,91.8581,3528.0
2016-11-11 14:20:00,100.13,100.13,99.96,99.96,7455.0,91.8489,91.8489,91.693,91.693,7455.0
2016-11-11 14:30:00,99.94,100.05,99.94,99.99,5300.0,91.6747,91.7756,91.6747,91.7205,5300.0
2016-11-11 14:40:00,99.96,100.04,99.96,100.02,3918.0,91.693,91.7664,91.693,91.748,3918.0
2016-11-11 14:50:00,100.0,100.16,100.0,100.05,4767.0,91.7297,91.8765,91.7297,91.7756,4767.0
2016-11-11 15:00:00,100.04,100.16,100.01,100.12,5500.0,91.7664,91.8765,91.7389,91.8398,5500.0
2016-11-11 15:10:00,100.15,100.19,100.04,100.15,12975.0,91.8673,91.904,91.7664,91.8673,12975.0
2016-11-11 15:20:00,100.16,100.2,100.04,100.04,8191.0,91.8765,91.9132,91.7664,91.7664,8191.0
2016-11-11 15:30:00,100.04,100.24,100.03,100.07,26886.0,91.7664,91.9498,91.7572,91.7939,26886.0
2016-11-11 15:40:00,100.09,100.22,100.05,100.14,57144.0,91.8123,91.9315,91.7756,91.8581,57144.0
2016-11-11 15:50:00,100.18,100.51,100.18,100.24,80086.0,91.8948,92.1975,91.8948,91.9498,80086.0
2016-11-14 09:30:00,98.94,99.15,98.71,99.03,73613.0,90.7574,90.95,90.5464,90.8399,73613.0
2016-11-14 09:40:00,98.98,99.35,98.92,99.24,36097.0,90.7941,91.1335,90.739,91.0325,36097.0
2016-11-14 09:50:00,99.19,99.33,98.98,99.02,12668.0,90.9867,91.1151,90.7941,90.8307,12668.0
2016-11-14 10:00:00,99.0,99.6,99.0,99.56,10398.0,90.8124,91.3628,90.8124,91.3261,10398.0
2016-11-14 10:10:00,99.58,99.76,99.51,99.6,5348.0,91.3444,91.5095,91.2802,91.3628,5348.0
2016-11-14 10:20:00,99.65,99.68,99.4,99.46,14442.0,91.4086,91.4362,91.1793,91.2344,14442.0
2016-11-14 10:30:00,99.51,99.61,99.38,99.43,16214.0,91.2802,91.3719,91.161,91.2068,16214.0
2016-11-14 10:40:00,99.46,99.53,99.41,99.5,7351.0,91.2344,91.2986,91.1885,91.271,7351.0
2016-11-14 10:50:00,99.45,99.51,99.27,99.35,7532.0,91.2252,91.2802,91.0601,91.1335,7532.0
2016-11-14 11:00:00,99.37,99.4,99.26,99.35,3000.0,91.1518,91.1793,91.0509,91.1335,3000.0
2016-11-14 11:10:00,99.4,99.54,99.26,99.53,8711.0,91.1793,91.3077,91.0509,91.2986,8711.0
2016-11-14 11:20:00,99.5,99.58,99.45,99.52,10783.0,91.271,91.3444,91.2252,91.2894,10783.0
2016-11-14 11:30:00,99.49,99.49,99.12,99.26,9800.0,91.2619,91.2619,90.9225,91.0509,9800.0
2016-11-14 11:40:00,99.37,99.41,99.24,99.37,5752.0,91.1518,91.1885,91.0325,91.1518,5752.0
2016-11-14 11:50:00,99.32,99.45,99.31,99.31,3200.0,91.1059,91.2252,91.0968,91.0968,3200.0
2016-11-14 12:00:00,99.34,99.46,99.2,99.31,6000.0,91.1243,91.2344,90.9959,91.0968,6000.0
2016-11-14 12:10:00,99.21,99.34,99.14,99.29,7293.0,91.005,91.1243,90.9408,91.0784,7293.0
2016-11-14 12:20:00,99.28,99.3,99.04,99.22,5612.0,91.0692,91.0876,90.8491,91.0142,5612.0
2016-11-14 12:30:00,99.24,99.41,99.22,99.41,4907.0,91.0325,91.1885,91.0142,91.1885,4907.0
2016-11-14 12:40:00,99.46,99.51,99.33,99.4,4705.0,91.2344,91.2802,91.1151,91.1793,4705.0
2016-11-14 12:50:00,99.42,99.55,99.39,99.49,3400.0,91.1977,91.3169,91.1701,91.2619,3400.0
2016-11-14 13:00:00,99.53,99.55,99.33,99.55,3600.0,91.2986,91.3169,91.1151,91.3169,3600.0
2016-11-14 13:10:00,99.6,99.66,99.55,99.57,3493.0,91.3628,91.4178,91.3169,91.3353,3493.0
2016-11-14 13:20:00,99.58,99.66,99.54,99.64,7800.0,91.3444,91.4178,91.3077,91.3995,7800.0
2016-11-14 13:30:00,99.61,99.77,99.61,99.7,6941.0,91.3719,91.5187,91.3719,91.4545,6941.0
2016-11-14 13:40:00,99.66,99.69,99.52,99.53,3702.0,91.4178,91.4453,91.2894,91.2986,3702.0
2016-11-14 13:50:00,99.55,99.57,99.37,99.45,4300.0,91.3169,91.3353,91.1518,91.2252,4300.0
2016-11-14 14:00:00,99.47,99.49,99.36,99.46,2650.0,91.2435,91.2619,91.1426,91.2344,2650.0
2016-11-14 14:10:00,99.48,99.48,99.38,99.41,6700.0,91.2527,91.2527,91.161,91.1885,6700.0
2016-11-14 14:20:00,99.39,99.39,99.22,99.35,7100.0,91.1701,91.1701,91.0142,91.1335,7100.0
2016-11-14 14:30:00,99.35,99.41,99.25,99.25,3600.0,91.1335,91.1885,91.0417,91.0417,3600.0
2016-11-14 14:40:00,99.3,99.3,99.17,99.22,7583.0,91.0876,91.0876,90.9683,91.0142,7583.0
2016-11-14 14:50:00,99.26,99.4,99.2,99.4,6293.0,91.0509,91.1793,90.9959,91.1793,6293.0
2016-11-14 15:00:00,99.4,99.49,99.36,99.36,9155.0,91.1793,91.2619,91.1426,91.1426,9155.0
2016-11-14 15:10:00,99.38,99.49,99.34,99.48,8472.0,91.161,91.2619,91.1243,91.2527,8472.0
2016-11-14 15:20:00,99.52,99.53,99.41,99.43,6000.0,91.2894,91.2986,91.1885,91.2068,6000.0
2016-11-14 15:30:00,99.54,99.58,99.42,99.42,8452.0,91.3077,91.3444,91.1977,91.1977,8452.0
2016-11-14 15:40:00,99.42,99.44,99.26,99.26,13290.0,91.1977,91.216,91.0509,91.0509,13290.0
2016-11-14 15:50:00,99.23,99.37,99.13,99.21,22368.0,91.0234,91.1518,90.9316,91.005,22368.0
2016-11-15 09:30:00,99.12,99.34,98.75,99.3,60366.0,90.9225,91.1243,90.5831,91.0876,60366.0
2016-11-15 09:40:00,99.32,99.52,99.23,99.43,22878.0,91.1059,91.2894,91.0234,91.2068,22878.0
2016-11-15 09:50:00,99.42,99.53,99.41,99.53,12205.0,91.1977,91.2986,91.1885,91.2986,12205.0
2016-11-15 10:00:00,99.55,99.79,99.54,99.74,5608.0,91.3169,91.5371,91.3077,91.4912,5608.0
2016-11-15 10:10:00,99.8,99.96,99.8,99.9,5127.0,91.5462,91.693,91.5462,91.638,5127.0
2016-11-15 10:20:00,99.86,99.95,99.76,99.8,5833.0,91.6013,91.6838,91.5095,91.5462,5833.0
2016-11-15 10:30:00,99.77,99.89,99.72,99.79,5690.0,91.5187,91.6288,91.4729,91.5371,5690.0
2016-11-15 10:40:00,99.77,99.9,99.75,99.87,4200.0,91.5187,91.638,91.5004,91.6104,4200.0
2016-11-15 10:50:00,99.83,99.84,99.74,99.83,13241.0,91.5738,91.5829,91.4912,91.5738,13241.0
2016-11-15 11:00:00,99.8,99.91,99.75,99.83,6418.0,91.5462,91.6471,91.5004,91.5738,6418.0
2016-11-15 11:10:00,99.89,99.94,99.79,99.86,7214.0,91.6288,91.6747,91.5371,91.6013,7214.0
2016-11-15 11:20:00,99.84,99.95,99.69,99.79,6237.0,91.5829,91.6838,91.4453,91.5371,6237.0
2016-11-15 11:30:00,99.84,99.88,99.64,99.76,14951.0,91.5829,91.6196,91.3995,91.5095,14951.0
2016-11-15 11:40:00,99.72,99.81,99.57,99.59,2600.0,91.4729,91.5554,91.3353,91.3536,2600.0
2016-11-15 11:50:00,99.65,99.78,99.65,99.75,1972.0,91.4086,91.5279,91.4086,91.5004,1972.0
2016-11-15 12:00:00,99.62,99.83,99.56,99.83,800.0,91.3811,91.5738,91.3261,91.5738,800.0
2016-11-15 12:10:00,99.74,99.8,99.65,99.69,1648.0,91.4912,91.5462,91.4086,91.4453,1648.0
2016-11-15 12:20:00,99.76,99.77,99.67,99.74,24600.0,91.5095,91.5187,91.427,91.4912,24600.0
2016-11-15 12:30:00,99.72,99.85,99.67,99.82,10450.0,91.4729,91.5921,91.427,91.5646,10450.0
2016-11-15 12:40:00,99.82,99.86,99.72,99.78,8400.0,91.5646,91.6013,91.4729,91.5279,8400.0
2016-11-15 12:50:00,99.76,99.8,99.73,99.76,4500.0,91.5095,91.5462,91.482,91.5095,4500.0
2016-11-15 13:00:00,99.77,99.83,99.74,99.82,4047.0,91.5187,91.5738,91.4912,91.5646,4047.0
2016-11-15 13:10:00,99.83,99.9,99.82,99.87,2600.0,91.5738,91.638,91.5646,91.6104,2600.0
2016-11-15 13:20:00,99.91,99.91,99.84,99.85,3050.0,91.6471,91.6471,91.5829,91.5921,3050.0
2016-11-15 13:30:00,99.83,99.9,99.83,99.87,13872.0,91.5738,91.638,91.5738,91.6104,13872.0
2016-11-15 13:40:00,99.89,99.89,99.83,99.88,1900.0,91.6288,91.6288,91.5738,91.6196,1900.0
2016-11-15 13:50:00,99.83,99.86,99.81,99.86,4600.0,91.5738,91.6013,91.5554,91.6013,4600.0
2016-11-15 14:00:00,99.92,100.02,99.89,99.99,12684.0,91.6563,91.748,91.6288,91.7205,12684.0
2016-11-15 14:10:00,99.99,100.05,99.97,100.03,8274.0,91.7205,91.7756,91.7022,91.7572,8274.0
2016-11-15 14:20:00,100.02,100.04,99.93,100.01,1800.0,91.748,91.7664,91.6655,91.7389,1800.0
2016-11-15 14:30:00,99.93,100.17,99.92,100.17,8969.0,91.6655,91.8856,91.6563,91.8856,8969.0
2016-11-15 14:40:00,100.17,100.17,100.03,100.03,3916.0,91.8856,91.8856,91.7572,91.7572,3916.0
2016-11-15 14:50:00,100.05,100.16,100.04,100.15,2925.0,91.7756,91.8765,91.7664,91.8673,2925.0
2016-11-15 15:00:00,100.15,100.25,100.09,100.11,4700.0,91.8673,91.959,91.8123,91.8306,4700.0
2016-11-15 15:10:00,100.09,100.12,100.0,100.03,21149.0,91.8123,91.8398,91.7297,91.7572,21149.0
2016-11-15 15:20:00,100.04,100.25,100.04,100.19,6615.0,91.7664,91.959,91.7664,91.904,6615.0
2016-11-15 15:30:00,100.23,100.27,100.12,100.22,17041.0,91.9407,91.9774,91.8398,91.9315,17041.0
2016-11-15 15:40:00,100.2,100.28,100.11,100.19,16532.0,91.9132,91.9865,91.8306,91.904,16532.0
2016-11-15 15:50:00,100.17,100.17,100.01,100.02,31714.0,91.8856,91.8856,91.7389,91.748,31714.0
2016-11-16 09:30:00,99.2,100.2,99.15,100.19,64928.0,90.9959,91.9132,90.95,91.904,64928.0
2016-11-16 09:40:00,100.19,100.48,100.18,100.39,41625.0,91.904,92.17,91.8948,92.0874,41625.0
2016-11-16 09:50:00,100.38,100.38,100.16,100.16,7218.0,92.0783,92.0783,91.8765,91.8765,7218.0
2016-11-16 10:00:00,100.22,100.36,100.14,100.22,4841.0,91.9315,92.0599,91.8581,91.9315,4841.0
2016-11-16 10:10:00,100.28,100.29,100.13,100.16,8192.0,91.9865,91.9957,91.8489,91.8765,8192.0
2016-11-16 10:20:00,100.15,100.24,100.1,100.1,10789.0,91.8673,91.9498,91.8214,91.8214,10789.0
2016-11-16 10:30:00,100.13,100.34,100.1,100.31,8950.0,91.8489,92.0416,91.8214,92.0141,8950.0
2016-11-16 10:40:00,100.3,100.37,100.19,100.21,27035.0,92.0049,92.0691,91.904,91.9223,27035.0
2016-11-16 10:50:00,100.18,100.23,100.12,100.17,6314.0,91.8948,91.9407,91.8398,91.8856,6314.0
2016-11-16 11:00:00,100.18,100.18,100.0,100.14,12046.0,91.8948,91.8948,91.7297,91.8581,12046.0
2016-11-16 11:10:00,100.17,100.42,100.17,100.33,2814.0,91.8856,92.115,91.8856,92.0324,2814.0
2016-11-16 11:20:00,100.32,100.36,100.13,100.35,24301.0,92.0232,92.0599,91.8489,92.0507,24301.0
2016-11-16 11:30:00,100.36,100.48,100.17,100.25,50722.0,92.0599,92.17,91.8856,91.959,50722.0
2016-11-16 11:40:00,100.33,100.33,100.26,100.32,2500.0,92.0324,92.0324,91.9682,92.0232,2500.0
2016-11-16 11:50:00,100.31,100.4,100.31,100.35,7345.0,92.0141,92.0966,92.0141,92.0507,7345.0
2016-11-16 12:00:00,100.34,100.42,100.3,100.42,5011.0,92.0416,92.115,92.0049,92.115,5011.0
2016-11-16 12:10:00,100.44,100.59,100.44,100.47,5800.0,92.1333,92.2709,92.1333,92.1608,5800.0
2016-11-16 12:20:00,100.49,100.53,100.45,100.52,3152.0,92.1792,92.2159,92.1425,92.2067,3152.0
2016-11-16 12:30:00,100.47,100.51,100.44,100.51,1600.0,92.1608,92.1975,92.1333,92.1975,1600.0
2016-11-16 12:40:00,100.5,100.51,100.36,100.36,4300.0,92.1883,92.1975,92.0599,92.0599,4300.0
2016-11-16 12:50:00,100.37,100.44,100.36,100.44,2171.0,92.0691,92.1333,92.0599,92.1333,2171.0
2016-11-16 13:00:00,100.48,100.48,100.29,100.41,5300.0,92.17,92.17,91.9957,92.1058,5300.0
2016-11-16 13:10:00,100.39,100.42,100.34,100.34,2400.0,92.0874,92.115,92.0416,92.0416,2400.0
2016-11-16 13:20:00,100.37,100.37,100.23,100.37,3809.0,92.0691,92.0691,91.9407,92.0691,3809.0
2016-11-16 13:30:00,100.37,100.43,100.27,100.43,4500.0,92.0691,92.1241,91.9774,92.1241,4500.0
2016-11-16 13:40:00,100.4,100.4,100.32,100.38,2050.0,92.0966,92.0966,92.0232,92.0783,2050.0
2016-11-16 13:50:00,100.37,100.46,100.35,100.46,8100.0,92.0691,92.1517,92.0507,92.1517,8100.0
2016-11-16 14:00:00,100.46,100.49,100.38,100.45,14366.0,92.1517,92.1792,92.0783,92.1425,14366.0
2016-11-16 14:10:00,100.38,100.4,100.29,100.31,8600.0,92.0783,92.0966,91.9957,92.0141,8600.0
2016-11-16 14:20:00,100.28,100.32,100.23,100.25,18508.0,91.9865,92.0232,91.9407,91.959,18508.0
2016-11-16 14:30:00,100.24,100.32,100.21,100.22,8600.0,91.9498,92.0232,91.9223,91.9315,8600.0
2016-11-16 14:40:00,100.24,100.34,100.24,100.34,1000.0,91.9498,92.0416,91.9498,92.0416,1000.0
2016-11-16 14:50:00,100.33,100.44,100.32,100.42,1600.0,92.0324,92.1333,92.0232,92.115,1600.0
2016-11-16 15:00:00,100.42,100.5,100.41,100.5,24500.0,92.115,92.1883,92.1058,92.1883,24500.0
2016-11-16 15:10:00,100.54,100.63,100.47,100.61,17310.0,92.225,92.3076,92.1608,92.2892,17310.0
2016-11-16 15:20:00,100.6,100.7,100.56,100.65,18536.0,92.2801,92.3718,92.2434,92.3259,18536.0
2016-11-16 15:30:00,100.63,100.63,100.55,100.56,11950.0,92.3076,92.3076,92.2342,92.2434,11950.0
2016-11-16 15:40:00,100.57,100.64,100.42,100.47,44397.0,92.2526,92.3168,92.115,92.1608,44397.0
2016-11-16 15:50:00,100.49,100.77,100.49,100.7,103796.0,92.1792,92.436,92.1792,92.3718,103796.0
2016-11-17 09:30:00,101.24,101.5,101.19,101.23,29391.0,92.8671,93.1056,92.8213,92.858,29391.0
2016-11-17 09:40:00,101.25,101.43,101.25,101.4,15916.0,92.8763,93.0414,92.8763,93.0139,15916.0
2016-11-17 09:50:00,101.46,101.61,101.38,101.53,13878.0,93.0689,93.2065,92.9956,93.1332,13878.0
2016-11-17 10:00:00,101.6,101.84,101.58,101.7,10325.0,93.1974,93.4175,93.179,93.2891,10325.0
2016-11-17 10:10:00,101.75,101.75,101.51,101.65,8267.0,93.335,93.335,93.1148,93.2432,8267.0
2016-11-17 10:20:00,101.66,101.88,101.65,101.82,38413.0,93.2524,93.4542,93.2432,93.3992,38413.0
2016-11-17 10:30:00,101.82,101.83,101.65,101.72,9276.0,93.3992,93.4083,93.2432,93.3074,9276.0
2016-11-17 10:40:00,101.83,101.98,101.81,101.93,10350.0,93.4083,93.5459,93.39,93.5001,10350.0
2016-11-17 10:50:00,101.92,102.05,101.9,101.96,6717.0,93.4909,93.6102,93.4726,93.5276,6717.0
2016-11-17 11:00:00,102.01,102.31,101.98,102.27,13793.0,93.5735,93.8487,93.5459,93.812,13793.0
2016-11-17 11:10:00,102.35,102.43,102.31,102.31,9122.0,93.8853,93.9587,93.8487,93.8487,9122.0
2016-11-17 11:20:00,102.29,102.31,102.24,102.24,10758.0,93.8303,93.8487,93.7844,93.7844,10758.0
2016-11-17 11:30:00,102.24,102.35,102.21,102.28,7679.0,93.7844,93.8853,93.7569,93.8211,7679.0
2016-11-17 11:40:00,102.33,102.5,102.31,102.49,3153.0,93.867,94.0229,93.8487,94.0138,3153.0
2016-11-17 11:50:00,102.52,102.63,102.51,102.62,5800.0,94.0413,94.1422,94.0321,94.133,5800.0
2016-11-17 12:00:00,102.62,102.85,102.62,102.85,7027.0,94.133,94.344,94.133,94.344,7027.0
2016-11-17 12:10:00,102.78,102.8,102.65,102.66,8956.0,94.2798,94.2981,94.1605,94.1697,8956.0
2016-11-17 12:20:00,102.66,102.71,102.49,102.62,7952.0,94.1697,94.2156,94.0138,94.133,7952.0
2016-11-17 12:30:00,102.52,102.63,102.51,102.55,6345.0,94.0413,94.1422,94.0321,94.0688,6345.0
2016-11-17 12:40:00,102.56,102.71,102.55,102.56,6945.0,94.078,94.2156,94.0688,94.078,6945.0
2016-11-17 12:50:00,102.54,102.57,102.37,102.48,7100.0,94.0596,94.0871,93.9037,94.0046,7100.0
2016-11-17 13:00:00,102.46,102.51,102.45,102.47,6411.0,93.9862,94.0321,93.9771,93.9954,6411.0
2016-11-17 13:10:00,102.47,102.6,102.47,102.57,9139.0,93.9954,94.1147,93.9954,94.0871,9139.0
2016-11-17 13:20:00,102.56,102.56,102.35,102.4,8918.0,94.078,94.078,93.8853,93.9312,8918.0
2016-11-17 13:30:00,102.44,102.5,102.4,102.43,6159.0,93.9679,94.0229,93.9312,93.9587,6159.0
2016-11-17 13:40:00,102.47,102.47,102.41,102.43,3649.0,93.9954,93.9954,93.9404,93.9587,3649.0
2016-11-17 13:50:00,102.4,102.4,102.31,102.33,5005.0,93.9312,93.9312,93.8487,93.867,5005.0
2016-11-17 14:00:00,102.33,102.33,102.25,102.27,5980.0,93.867,93.867,93.7936,93.812,5980.0
2016-11-17 14:10:00,102.28,102.35,102.27,102.35,3900.0,93.8211,93.8853,93.812,93.8853,3900.0
2016-11-17 14:20:00,102.33,102.35,102.29,102.35,5598.0,93.867,93.8853,93.8303,93.8853,5598.0
2016-11-17 14:30:00,102.34,102.36,102.26,102.29,19326.0,93.8762,93.8945,93.8028,93.8303,19326.0
2016-11-17 14:40:00,102.29,102.36,102.28,102.3,4500.0,93.8303,93.8945,93.8211,93.8395,4500.0
2016-11-17 14:50:00,102.35,102.35,102.23,102.24,5500.0,93.8853,93.8853,93.7753,93.7844,5500.0
2016-11-17 15:00:00,102.26,102.28,102.17,102.23,12012.0,93.8028,93.8211,93.7202,93.7753,12012.0
2016-11-17 15:10:00,102.22,102.29,102.22,102.27,25219.0,93.7661,93.8303,93.7661,93.812,25219.0
2016-11-17 15:20:00,102.26,102.32,102.2,102.32,5900.0,93.8028,93.8578,93.7477,93.8578,5900.0
2016-11-17 15:30:00,102.31,102.39,102.29,102.37,27342.0,93.8487,93.922,93.8303,93.9037,27342.0
2016-11-17 15:40:00,102.37,102.49,102.37,102.49,14524.0,93.9037,94.0138,93.9037,94.0138,14524.0
2016-11-17 15:50:00,102.49,102.61,102.45,102.56,36553.0,94.0138,94.1238,93.9771,94.078,36553.0
2016-11-18 09:30:00,103.58,103.63,103.38,103.63,61868.0,95.0136,95.0595,94.8302,95.0595,61868.0
2016-11-18 09:40:00,103.62,103.8,103.56,103.77,25214.0,95.0503,95.2154,94.9953,95.1879,25214.0
2016-11-18 09:50:00,103.76,103.89,103.74,103.75,13810.0,95.1787,95.298,95.1604,95.1696,13810.0
2016-11-18 10:00:00,103.75,104.12,103.72,104.02,24549.0,95.1696,95.509,95.142,95.4172,24549.0
2016-11-18 10:10:00,104.02,104.19,103.92,103.93,13158.0,95.4172,95.5732,95.3255,95.3347,13158.0
2016-11-18 10:20:00,103.92,104.03,103.88,103.91,4600.0,95.3255,95.4264,95.2888,95.3163,4600.0
2016-11-18 10:30:00,103.91,104.0,103.73,103.89,37825.0,95.3163,95.3989,95.1512,95.298,37825.0
2016-11-18 10:40:00,103.85,104.04,103.81,104.0,9319.0,95.2613,95.4356,95.2246,95.3989,9319.0
2016-11-18 10:50:00,104.01,104.2,104.01,104.2,8446.0,95.4081,95.5823,95.4081,95.5823,8446.0
2016-11-18 11:00:00,104.19,104.29,104.17,104.24,7539.0,95.5732,95.6649,95.5548,95.619,7539.0
2016-11-18 11:10:00,104.21,104.32,104.16,104.22,24425.0,95.5915,95.6924,95.5457,95.6007,24425.0
2016-11-18 11:20:00,104.18,104.53,104.18,104.37,22472.0,95.564,95.8851,95.564,95.7383,22472.0
2016-11-18 11:30:00,104.38,104.68,104.34,104.64,26924.0,95.7475,96.0226,95.7108,95.986,26924.0
2016-11-18 11:40:00,104.63,104.66,104.52,104.52,1600.0,95.9768,96.0043,95.8759,95.8759,1600.0
2016-11-18 11:50:00,104.63,104.67,104.49,104.5,1200.0,95.9768,96.0135,95.8484,95.8575,1200.0
2016-11-18 12:00:00,104.5,104.56,104.43,104.43,1100.0,95.8575,95.9126,95.7933,95.7933,1100.0
2016-11-18 12:10:00,104.5,104.54,104.5,104.54,1800.0,95.8575,95.8942,95.8575,95.8942,1800.0
2016-11-18 12:20:00,104.51,104.53,104.4,104.4,2038.0,95.8667,95.8851,95.7658,95.7658,2038.0
2016-11-18 12:30:00,104.4,104.4,104.2,104.29,4691.0,95.7658,95.7658,95.5823,95.6649,4691.0
2016-11-18 12:40:00,104.22,104.22,104.05,104.11,3300.0,95.6007,95.6007,95.4447,95.4998,3300.0
2016-11-18 12:50:00,104.07,104.16,104.07,104.16,1600.0,95.4631,95.5457,95.4631,95.5457,1600.0
2016-11-18 13:00:00,104.19,104.23,104.09,104.23,10100.0,95.5732,95.6099,95.4814,95.6099,10100.0
2016-11-18 13:10:00,104.22,104.3,104.22,104.24,1700.0,95.6007,95.6741,95.6007,95.619,1700.0
2016-11-18 13:20:00,104.27,104.33,104.26,104.3,3993.0,95.6466,95.7016,95.6374,95.6741,3993.0
2016-11-18 13:30:00,104.3,104.43,104.3,104.43,4676.0,95.6741,95.7933,95.6741,95.7933,4676.0
2016-11-18 13:40:00,104.5,104.6,104.5,104.54,28090.0,95.8575,95.9493,95.8575,95.8942,28090.0
2016-11-18 13:50:00,104.55,104.61,104.55,104.6,5799.0,95.9034,95.9584,95.9034,95.9493,5799.0
2016-11-18 14:00:00,104.63,104.66,104.59,104.6,10189.0,95.9768,96.0043,95.9401,95.9493,10189.0
2016-11-18 14:10:00,104.63,104.75,104.63,104.75,7451.0,95.9768,96.0869,95.9768,96.0869,7451.0
2016-11-18 14:20:00,104.74,104.74,104.67,104.67,4471.0,96.0777,96.0777,96.0135,96.0135,4471.0
2016-11-18 14:30:00,104.67,104.73,104.63,104.73,3200.0,96.0135,96.0685,95.9768,96.0685,3200.0
2016-11-18 14:40:00,104.72,104.74,104.67,104.72,4396.0,96.0593,96.0777,96.0135,96.0593,4396.0
2016-11-18 14:50:00,104.71,104.72,104.6,104.62,10699.0,96.0502,96.0593,95.9493,95.9676,10699.0
2016-11-18 15:00:00,104.65,104.71,104.59,104.59,7927.0,95.9951,96.0502,95.9401,95.9401,7927.0
2016-11-18 15:10:00,104.6,104.6,104.55,104.59,9032.0,95.9493,95.9493,95.9034,95.9401,9032.0
2016-11-18 15:20:00,104.59,104.61,104.56,104.6,12468.0,95.9401,95.9584,95.9126,95.9493,12468.0
2016-11-18 15:30:00,104.6,104.64,104.56,104.59,12763.0,95.9493,95.986,95.9126,95.9401,12763.0
2016-11-18 15:40:00,104.59,104.63,104.53,104.54,9197.0,95.9401,95.9768,95.8851,95.8942,9197.0
2016-11-18 15:50:00,104.55,104.66,104.48,104.6,54863.0,95.9034,96.0043,95.8392,95.9493,54863.0
2016-11-21 09:30:00,104.09,104.64,104.02,104.37,20250.0,95.4814,95.986,95.4172,95.7383,20250.0
2016-11-21 09:40:00,104.39,104.65,104.38,104.51,31203.0,95.7566,95.9951,95.7475,95.8667,31203.0
2016-11-21 09:50:00,104.5,104.75,104.49,104.71,10610.0,95.8575,96.0869,95.8484,96.0502,10610.0
2016-11-21 10:00:00,104.8,104.94,104.8,104.87,14541.0,96.1327,96.2611,96.1327,96.1969,14541.0
2016-11-21 10:10:00,104.85,104.88,104.76,104.78,17248.0,96.1786,96.2061,96.096,96.1144,17248.0
2016-11-21 10:20:00,104.74,104.77,104.66,104.75,19821.0,96.0777,96.1052,96.0043,96.0869,19821.0
2016-11-21 10:30:00,104.71,104.73,104.58,104.58,13357.0,96.0502,96.0685,95.9309,95.9309,13357.0
2016-11-21 10:40:00,104.59,104.59,104.43,104.51,19222.0,95.9401,95.9401,95.7933,95.8667,19222.0
2016-11-21 10:50:00,104.51,104.62,104.43,104.43,7292.0,95.8667,95.9676,95.7933,95.7933,7292.0
2016-11-21 11:00:00,104.45,104.55,104.35,104.37,13167.0,95.8117,95.9034,95.7199,95.7383,13167.0
2016-11-21 11:10:00,104.41,104.58,104.4,104.48,6219.0,95.775,95.9309,95.7658,95.8392,6219.0
2016-11-21 11:20:00,104.44,104.46,104.37,104.46,8104.0,95.8025,95.8208,95.7383,95.8208,8104.0
2016-11-21 11:30:00,104.5,104.61,104.4,104.4,33413.0,95.8575,95.9584,95.7658,95.7658,33413.0
2016-11-21 11:40:00,104.42,104.56,104.41,104.56,6519.0,95.7841,95.9126,95.775,95.9126,6519.0
2016-11-21 11:50:00,104.5,104.58,104.49,104.57,7626.0,95.8575,95.9309,95.8484,95.9217,7626.0
2016-11-21 12:00:00,104.63,104.67,104.52,104.52,3700.0,95.9768,96.0135,95.8759,95.8759,3700.0
2016-11-21 12:10:00,104.47,104.55,104.42,104.51,3500.0,95.83,95.9034,95.7841,95.8667,3500.0
2016-11-21 12:20:00,104.51,104.57,104.5,104.51,5300.0,95.8667,95.9217,95.8575,95.8667,5300.0
2016-11-21 12:30:00,104.51,104.55,104.42,104.51,3396.0,95.8667,95.9034,95.7841,95.8667,3396.0
2016-11-21 12:40:00,104.55,104.65,104.55,104.56,3300.0,95.9034,95.9951,95.9034,95.9126,3300.0
2016-11-21 12:50:00,104.56,104.62,104.56,104.62,600.0,95.9126,95.9676,95.9126,95.9676,600.0
2016-11-21 13:00:00,104.6,104.65,104.59,104.61,3952.0,95.9493,95.9951,95.9401,95.9584,3952.0
2016-11-21 13:10:00,104.61,104.71,104.6,104.7,2600.0,95.9584,96.0502,95.9493,96.041,2600.0
2016-11-21 13:20:00,104.68,104.68,104.59,104.61,1700.0,96.0226,96.0226,95.9401,95.9584,1700.0
2016-11-21 13:30:00,104.66,104.66,104.6,104.6,900.0,96.0043,96.0043,95.9493,95.9493,900.0
2016-11-21 13:40:00,104.65,104.68,104.6,104.66,2800.0,95.9951,96.0226,95.9493,96.0043,2800.0
2016-11-21 13:50:00,104.63,104.7,104.6,104.61,2400.0,95.9768,96.041,95.9493,95.9584,2400.0
2016-11-21 14:00:00,104.61,104.63,104.59,104.62,10800.0,95.9584,95.9768,95.9401,95.9676,10800.0
2016-11-21 14:10:00,104.62,104.73,104.62,104.73,500.0,95.9676,96.0685,95.9676,96.0685,500.0
2016-11-21 14:20:00,104.72,104.72,104.65,104.65,600.0,96.0593,96.0593,95.9951,95.9951,600.0
2016-11-21 14:30:00,104.71,104.72,104.6,104.6,5000.0,96.0502,96.0593,95.9493,95.9493,5000.0
2016-11-21 14:40:00,104.62,104.63,104.58,104.61,8290.0,95.9676,95.9768,95.9309,95.9584,8290.0
2016-11-21 14:50:00,104.68,104.71,104.61,104.61,2712.0,96.0226,96.0502,95.9584,95.9584,2712.0
2016-11-21 15:00:00,104.61,104.64,104.59,104.63,7028.0,95.9584,95.986,95.9401,95.9768,7028.0
2016-11-21 15:10:00,104.66,104.69,104.57,104.58,5400.0,96.0043,96.0318,95.9217,95.9309,5400.0
2016-11-21 15:20:00,104.62,104.63,104.55,104.63,6400.0,95.9676,95.9768,95.9034,95.9768,6400.0
2016-11-21 15:30:00,104.6,104.73,104.6,104.7,4520.0,95.9493,96.0685,95.9493,96.041,4520.0
2016-11-21 15:40:00,104.71,105.04,104.66,105.03,13929.0,96.0502,96.3529,96.0043,96.3437,13929.0
2016-11-21 15:50:00,105.04,105.11,104.97,105.08,39185.0,96.3529,96.4171,96.2887,96.3896,39185.0
2016-11-22 09:30:00,105.45,105.55,105.37,105.5,36760.0,96.729,96.8207,96.6556,96.7748,36760.0
2016-11-22 09:40:00,105.46,105.57,105.46,105.53,45416.0,96.7381,96.839,96.7381,96.8023,45416.0
2016-11-22 09:50:00,105.6,105.61,105.49,105.52,9384.0,96.8666,96.8757,96.7657,96.7932,9384.0
2016-11-22 10:00:00,105.5,105.59,105.47,105.5,33882.0,96.7748,96.8574,96.7473,96.7748,33882.0
2016-11-22 10:10:00,105.52,105.56,105.47,105.49,23846.0,96.7932,96.8299,96.7473,96.7657,23846.0
2016-11-22 10:20:00,105.47,105.47,105.18,105.18,11829.0,96.7473,96.7473,96.4813,96.4813,11829.0
2016-11-22 10:30:00,105.16,105.26,105.04,105.13,5058.0,96.4629,96.5547,96.3529,96.4354,5058.0
2016-11-22 10:40:00,105.15,105.15,105.05,105.12,3632.0,96.4538,96.4538,96.362,96.4263,3632.0
2016-11-22 10:50:00,105.15,105.15,105.01,105.05,4150.0,96.4538,96.4538,96.3254,96.362,4150.0
2016-11-22 11:00:00,105.05,105.29,105.02,105.22,9396.0,96.362,96.5822,96.3345,96.518,9396.0
2016-11-22 11:10:00,105.21,105.3,105.2,105.25,5672.0,96.5088,96.5914,96.4996,96.5455,5672.0
2016-11-22 11:20:00,105.25,105.26,105.05,105.25,13112.0,96.5455,96.5547,96.362,96.5455,13112.0
2016-11-22 11:30:00,105.24,105.27,104.91,104.91,18950.0,96.5363,96.5639,96.2336,96.2336,18950.0
2016-11-22 11:40:00,105.02,105.03,104.79,105.03,3980.0,96.3345,96.3437,96.1235,96.3437,3980.0
2016-11-22 11:50:00,104.93,105.02,104.92,104.92,1400.0,96.252,96.3345,96.2428,96.2428,1400.0
2016-11-22 12:00:00,104.96,105.33,104.96,105.33,6700.0,96.2795,96.6189,96.2795,96.6189,6700.0
2016-11-22 12:10:00,105.33,105.38,105.18,105.31,2603.0,96.6189,96.6648,96.4813,96.6005,2603.0
2016-11-22 12:20:00,105.33,105.33,105.19,105.28,2800.0,96.6189,96.6189,96.4905,96.573,2800.0
2016-11-22 12:30:00,105.28,105.31,105.18,105.18,2445.0,96.573,96.6005,96.4813,96.4813,2445.0
2016-11-22 12:40:00,105.22,105.22,105.18,105.21,700.0,96.518,96.518,96.4813,96.5088,700.0
2016-11-22 12:50:00,105.17,105.3,105.12,105.29,2949.0,96.4721,96.5914,96.4263,96.5822,2949.0
2016-11-22 13:00:00,105.29,105.42,105.27,105.31,3100.0,96.5822,96.7014,96.5639,96.6005,3100.0
2016-11-22 13:10:00,105.31,105.35,105.22,105.26,2600.0,96.6005,96.6372,96.518,96.5547,2600.0
2016-11-22 13:20:00,105.23,105.27,105.19,105.2,3150.0,96.5272,96.5639,96.4905,96.4996,3150.0
2016-11-22 13:30:00,105.2,105.24,105.12,105.24,1500.0,96.4996,96.5363,96.4263,96.5363,1500.0
2016-11-22 13:40:00,105.22,105.44,105.22,105.32,2500.0,96.518,96.7198,96.518,96.6097,2500.0
2016-11-22 13:50:00,105.35,105.52,105.31,105.32,5004.0,96.6372,96.7932,96.6005,96.6097,5004.0
2016-11-22 14:00:00,105.35,105.35,105.18,105.29,2533.0,96.6372,96.6372,96.4813,96.5822,2533.0
2016-11-22 14:10:00,105.28,105.32,105.21,105.32,2119.0,96.573,96.6097,96.5088,96.6097,2119.0
2016-11-22 14:20:00,105.27,105.29,105.17,105.2,4852.0,96.5639,96.5822,96.4721,96.4996,4852.0
2016-11-22 14:30:00,105.17,105.25,105.14,105.16,5427.0,96.4721,96.5455,96.4446,96.4629,5427.0
2016-11-22 14:40:00,105.2,105.36,105.15,105.29,3604.0,96.4996,96.6464,96.4538,96.5822,3604.0
2016-11-22 14:50:00,105.33,105.35,105.24,105.24,2610.0,96.6189,96.6372,96.5363,96.5363,2610.0
2016-11-22 15:00:00,105.24,105.28,105.17,105.25,2300.0,96.5363,96.573,96.4721,96.5455,2300.0
2016-11-22 15:10:00,105.27,105.33,105.2,105.32,3540.0,96.5639,96.6189,96.4996,96.6097,3540.0
2016-11-22 15:20:00,105.3,105.32,105.26,105.26,4300.0,96.5914,96.6097,96.5547,96.5547,4300.0
2016-11-22 15:30:00,105.3,105.36,105.26,105.35,5014.0,96.5914,96.6464,96.5547,96.6372,5014.0
2016-11-22 15:40:00,105.3,105.36,105.25,105.33,6970.0,96.5914,96.6464,96.5455,96.6189,6970.0
2016-11-22 15:50:00,105.34,105.4,105.28,105.35,13038.0,96.6281,96.6831,96.573,96.6372,13038.0
2016-11-23 09:30:00,104.48,104.5,104.27,104.37,26028.0,95.8392,95.8575,95.6466,95.7383,26028.0
2016-11-23 09:40:00,104.37,104.4,104.25,104.39,7347.0,95.7383,95.7658,95.6282,95.7566,7347.0
2016-11-23 09:50:00,104.39,104.51,104.37,104.4,13234.0,95.7566,95.8667,95.7383,95.7658,13234.0
2016-11-23 10:00:00,104.45,104.58,104.37,104.56,4929.0,95.8117,95.9309,95.7383,95.9126,4929.0
2016-11-23 10:10:00,104.54,104.77,104.52,104.77,28737.0,95.8942,96.1052,95.8759,96.1052,28737.0
2016-11-23 10:20:00,104.75,104.81,104.72,104.75,17825.0,96.0869,96.1419,96.0593,96.0869,17825.0
2016-11-23 10:30:00,104.8,104.83,104.68,104.79,4761.0,96.1327,96.1602,96.0226,96.1235,4761.0
2016-11-23 10:40:00,104.84,104.85,104.71,104.75,6998.0,96.1694,96.1786,96.0502,96.0869,6998.0
2016-11-23 10:50:00,104.83,104.88,104.76,104.82,1268.0,96.1602,96.2061,96.096,96.1511,1268.0
2016-11-23 11:00:00,104.84,105.2,104.8,105.1,15596.0,96.1694,96.4996,96.1327,96.4079,15596.0
2016-11-23 11:10:00,105.12,105.25,105.09,105.2,9656.0,96.4263,96.5455,96.3987,96.4996,9656.0
2016-11-23 11:20:00,105.19,105.2,105.1,105.15,3817.0,96.4905,96.4996,96.4079,96.4538,3817.0
2016-11-23 11:30:00,105.13,105.22,105.03,105.06,6092.0,96.4354,96.518,96.3437,96.3712,6092.0
2016-11-23 11:40:00,105.14,105.14,105.03,105.03,500.0,96.4446,96.4446,96.3437,96.3437,500.0
2016-11-23 11:50:00,105.04,105.1,104.95,104.96,1893.0,96.3529,96.4079,96.2703,96.2795,1893.0
2016-11-23 12:00:00,105.06,105.12,104.92,104.95,8452.0,96.3712,96.4263,96.2428,96.2703,8452.0
2016-11-23 12:10:00,104.92,104.93,104.81,104.9,2300.0,96.2428,96.252,96.1419,96.2245,2300.0
2016-11-23 12:20:00,104.93,104.95,104.92,104.95,880.0,96.252,96.2703,96.2428,96.2703,880.0
2016-11-23 12:30:00,104.9,105.08,104.86,105.0,7556.0,96.2245,96.3896,96.1878,96.3162,7556.0
2016-11-23 12:40:00,104.96,105.07,104.93,105.01,1300.0,96.2795,96.3804,96.252,96.3254,1300.0
2016-11-23 12:50:00,105.0,105.11,104.99,105.1,3926.0,96.3162,96.4171,96.307,96.4079,3926.0
2016-11-23 13:00:00,105.0,105.04,104.97,105.0,2100.0,96.3162,96.3529,96.2887,96.3162,2100.0
2016-11-23 13:10:00,105.01,105.04,104.99,104.99,900.0,96.3254,96.3529,96.307,96.307,900.0
2016-11-23 13:20:00,105.03,105.03,104.97,104.97,1300.0,96.3437,96.3437,96.2887,96.2887,1300.0
2016-11-23 13:30:00,104.96,105.17,104.94,105.17,6750.0,96.2795,96.4721,96.2611,96.4721,6750.0
2016-11-23 13:40:00,105.18,105.35,105.1,105.13,5234.0,96.4813,96.6372,96.4079,96.4354,5234.0
2016-11-23 13:50:00,105.16,105.16,105.02,105.03,6798.0,96.4629,96.4629,96.3345,96.3437,6798.0
2016-11-23 14:00:00,105.12,105.26,105.12,105.2,6661.0,96.4263,96.5547,96.4263,96.4996,6661.0
2016-11-23 14:10:00,105.15,105.24,105.14,105.2,5096.0,96.4538,96.5363,96.4446,96.4996,5096.0
2016-11-23 14:20:00,105.15,105.15,105.05,105.11,1700.0,96.4538,96.4538,96.362,96.4171,1700.0
2016-11-23 14:30:00,105.12,105.17,105.03,105.04,3700.0,96.4263,96.4721,96.3437,96.3529,3700.0
2016-11-23 14:40:00,105.02,105.09,104.97,105.05,1202.0,96.3345,96.3987,96.2887,96.362,1202.0
2016-11-23 14:50:00,105.03,105.03,104.92,104.92,2373.0,96.3437,96.3437,96.2428,96.2428,2373.0
2016-11-23 15:00:00,104.94,104.98,104.88,104.98,2702.0,96.2611,96.2978,96.2061,96.2978,2702.0
2016-11-23 15:10:00,104.99,105.0,104.91,104.99,3166.0,96.307,96.3162,96.2336,96.307,3166.0
2016-11-23 15:20:00,105.0,105.06,104.98,104.99,2347.0,96.3162,96.3712,96.2978,96.307,2347.0
2016-11-23 15:30:00,104.97,105.12,104.97,105.09,2202.0,96.2887,96.4263,96.2887,96.3987,2202.0
2016-11-23 15:40:00,105.07,105.1,105.06,105.09,4434.0,96.3804,96.4079,96.3712,96.3987,4434.0
2016-11-23 15:50:00,105.05,105.15,105.04,105.11,16055.0,96.362,96.4538,96.3529,96.4171,16055.0
2016-11-25 09:30:00,103.99,104.1,103.89,104.04,45004.0,95.3897,95.4906,95.298,95.4356,45004.0
2016-11-25 09:40:00,104.06,104.14,103.96,104.09,7747.0,95.4539,95.5273,95.3622,95.4814,7747.0
2016-11-25 09:50:00,104.04,104.11,103.9,104.0,23464.0,95.4356,95.4998,95.3072,95.3989,23464.0
2016-11-25 10:00:00,103.98,104.01,103.94,103.95,8862.0,95.3805,95.4081,95.3438,95.353,8862.0
2016-11-25 10:10:00,103.9,103.94,103.83,103.84,4016.0,95.3072,95.3438,95.2429,95.2521,4016.0
2016-11-25 10:20:00,103.83,103.85,103.76,103.81,3406.0,95.2429,95.2613,95.1787,95.2246,3406.0
2016-11-25 10:30:00,103.78,103.92,103.78,103.9,4153.0,95.1971,95.3255,95.1971,95.3072,4153.0
2016-11-25 10:40:00,103.88,103.94,103.88,103.92,2647.0,95.2888,95.3438,95.2888,95.3255,2647.0
2016-11-25 10:50:00,103.96,104.1,103.96,104.1,2540.0,95.3622,95.4906,95.3622,95.4906,2540.0
2016-11-25 11:00:00,104.12,104.32,104.11,104.28,13664.0,95.509,95.6924,95.4998,95.6557,13664.0
2016-11-25 11:10:00,104.27,104.31,104.21,104.22,3200.0,95.6466,95.6832,95.5915,95.6007,3200.0
2016-11-25 11:20:00,104.23,104.23,104.07,104.23,13084.0,95.6099,95.6099,95.4631,95.6099,13084.0
2016-11-25 11:30:00,104.23,104.23,104.15,104.17,1200.0,95.6099,95.6099,95.5365,95.5548,1200.0
2016-11-25 11:40:00,104.39,104.39,104.24,104.36,4709.0,95.7566,95.7566,95.619,95.7291,4709.0
2016-11-25 11:50:00,104.36,104.46,104.32,104.4,4900.0,95.7291,95.8208,95.6924,95.7658,4900.0
2016-11-25 12:00:00,104.34,104.38,104.26,104.3,4600.0,95.7108,95.7475,95.6374,95.6741,4600.0
2016-11-25 12:10:00,104.33,104.34,104.21,104.21,2510.0,95.7016,95.7108,95.5915,95.5915,2510.0
2016-11-25 12:20:00,104.18,104.27,104.17,104.27,2000.0,95.564,95.6466,95.5548,95.6466,2000.0
2016-11-25 12:30:00,104.25,104.25,104.14,104.2,2900.0,95.6282,95.6282,95.5273,95.5823,2900.0
2016-11-25 12:40:00,104.19,104.27,104.11,104.18,5890.0,95.5732,95.6466,95.4998,95.564,5890.0
2016-11-25 12:50:00,104.17,104.46,104.06,104.14,49083.0,95.5548,95.8208,95.4539,95.5273,49083.0
2016-11-28 09:30:00,103.3,103.56,103.22,103.56,25051.0,94.7568,94.9953,94.6834,94.9953,25051.0
2016-11-28 09:40:00,103.64,103.64,103.36,103.39,25020.0,95.0687,95.0687,94.8118,94.8393,25020.0
2016-11-28 09:50:00,103.43,103.54,103.36,103.42,26007.0,94.876,94.9769,94.8118,94.8669,26007.0
2016-11-28 10:00:00,103.39,103.64,103.34,103.64,17347.0,94.8393,95.0687,94.7935,95.0687,17347.0
2016-11-28 10:10:00,103.65,103.72,103.51,103.55,4999.0,95.0778,95.142,94.9494,94.9861,4999.0
2016-11-28 10:20:00,103.55,103.59,103.52,103.57,5567.0,94.9861,95.0228,94.9586,95.0044,5567.0
2016-11-28 10:30:00,103.64,103.67,103.5,103.51,8883.0,95.0687,95.0962,94.9402,94.9494,8883.0
2016-11-28 10:40:00,103.53,103.62,103.46,103.62,8249.0,94.9678,95.0503,94.9035,95.0503,8249.0
2016-11-28 10:50:00,103.62,103.63,103.49,103.49,2900.0,95.0503,95.0595,94.9311,94.9311,2900.0
2016-11-28 11:00:00,103.58,103.67,103.48,103.48,2449.0,95.0136,95.0962,94.9219,94.9219,2449.0
2016-11-28 11:10:00,103.48,103.59,103.46,103.55,3492.0,94.9219,95.0228,94.9035,94.9861,3492.0
2016-11-28 11:20:00,103.53,103.72,103.5,103.66,2950.0,94.9678,95.142,94.9402,95.087,2950.0
2016-11-28 11:30:00,103.61,103.77,103.61,103.65,9500.0,95.0411,95.1879,95.0411,95.0778,9500.0
2016-11-28 11:40:00,103.72,103.72,103.56,103.56,2333.0,95.142,95.142,94.9953,94.9953,2333.0
2016-11-28 11:50:00,103.57,103.78,103.57,103.77,3600.0,95.0044,95.1971,95.0044,95.1879,3600.0
2016-11-28 12:00:00,103.78,103.84,103.78,103.81,2700.0,95.1971,95.2521,95.1971,95.2246,2700.0
2016-11-28 12:10:00,103.79,103.85,103.69,103.85,2975.0,95.2063,95.2613,95.1145,95.2613,2975.0
2016-11-28 12:20:00,103.82,103.86,103.77,103.8,2400.0,95.2338,95.2705,95.1879,95.2154,2400.0
2016-11-28 12:30:00,103.81,103.9,103.79,103.87,3000.0,95.2246,95.3072,95.2063,95.2796,3000.0
2016-11-28 12:40:00,103.91,103.91,103.82,103.84,1400.0,95.3163,95.3163,95.2338,95.2521,1400.0
2016-11-28 12:50:00,103.84,103.85,103.77,103.85,3300.0,95.2521,95.2613,95.1879,95.2613,3300.0
2016-11-28 13:00:00,103.84,103.85,103.75,103.81,3270.0,95.2521,95.2613,95.1696,95.2246,3270.0
2016-11-28 13:10:00,103.76,103.82,103.76,103.76,1800.0,95.1787,95.2338,95.1787,95.1787,1800.0
2016-11-28 13:20:00,103.79,103.85,103.72,103.72,10344.0,95.2063,95.2613,95.142,95.142,10344.0
2016-11-28 13:30:00,103.72,103.85,103.72,103.85,2300.0,95.142,95.2613,95.142,95.2613,2300.0
2016-11-28 13:40:00,103.82,103.84,103.8,103.81,2800.0,95.2338,95.2521,95.2154,95.2246,2800.0
2016-11-28 13:50:00,103.78,103.86,103.78,103.8,3280.0,95.1971,95.2705,95.1971,95.2154,3280.0
2016-11-28 14:00:00,103.8,103.81,103.68,103.78,2942.0,95.2154,95.2246,95.1053,95.1971,2942.0
2016-11-28 14:10:00,103.79,103.83,103.69,103.83,1918.0,95.2063,95.2429,95.1145,95.2429,1918.0
2016-11-28 14:20:00,103.8,103.8,103.64,103.66,2400.0,95.2154,95.2154,95.0687,95.087,2400.0
2016-11-28 14:30:00,103.62,103.66,103.59,103.61,2100.0,95.0503,95.087,95.0228,95.0411,2100.0
2016-11-28 14:40:00,103.6,103.61,103.56,103.61,800.0,95.032,95.0411,94.9953,95.0411,800.0
2016-11-28 14:50:00,103.58,103.66,103.5,103.62,4652.0,95.0136,95.087,94.9402,95.0503,4652.0
2016-11-28 15:00:00,103.61,103.63,103.58,103.6,3764.0,95.0411,95.0595,95.0136,95.032,3764.0
2016-11-28 15:10:00,103.6,103.83,103.6,103.81,10124.0,95.032,95.2429,95.032,95.2246,10124.0
2016-11-28 15:20:00,103.83,103.83,103.76,103.77,6965.0,95.2429,95.2429,95.1787,95.1879,6965.0
2016-11-28 15:30:00,103.77,103.78,103.67,103.69,10783.0,95.1879,95.1971,95.0962,95.1145,10783.0
2016-11-28 15:40:00,103.68,103.7,103.63,103.64,6950.0,95.1053,95.1237,95.0595,95.0687,6950.0
2016-11-28 15:50:00,103.66,103.72,103.59,103.69,11940.0,95.087,95.142,95.0228,95.1145,11940.0
2016-11-29 09:30:00,102.88,103.25,102.82,103.2,20576.0,94.3715,94.7109,94.3165,94.665,20576.0
2016-11-29 09:40:00,103.22,103.28,102.81,102.81,32700.0,94.6834,94.7384,94.3073,94.3073,32700.0
2016-11-29 09:50:00,102.82,103.03,102.71,103.03,8253.0,94.3165,94.5091,94.2156,94.5091,8253.0
2016-11-29 10:00:00,102.94,103.2,102.94,103.17,5150.0,94.4265,94.665,94.4265,94.6375,5150.0
2016-11-29 10:10:00,103.15,103.29,103.15,103.22,5784.0,94.6192,94.7476,94.6192,94.6834,5784.0
2016-11-29 10:20:00,103.4,103.51,103.37,103.48,7927.0,94.8485,94.9494,94.821,94.9219,7927.0
2016-11-29 10:30:00,103.5,103.59,103.4,103.4,6746.0,94.9402,95.0228,94.8485,94.8485,6746.0
2016-11-29 10:40:00,103.37,103.6,103.36,103.6,4301.0,94.821,95.032,94.8118,95.032,4301.0
2016-11-29 10:50:00,103.59,103.66,103.53,103.53,3549.0,95.0228,95.087,94.9678,94.9678,3549.0
2016-11-29 11:00:00,103.51,103.55,103.48,103.49,4204.0,94.9494,94.9861,94.9219,94.9311,4204.0
2016-11-29 11:10:00,103.45,103.54,103.34,103.35,2501.0,94.8944,94.9769,94.7935,94.8026,2501.0
2016-11-29 11:20:00,103.35,103.42,103.35,103.42,1400.0,94.8026,94.8669,94.8026,94.8669,1400.0
2016-11-29 11:30:00,103.42,103.54,103.37,103.48,4726.0,94.8669,94.9769,94.821,94.9219,4726.0
2016-11-29 11:40:00,103.44,103.64,103.4,103.56,2650.0,94.8852,95.0687,94.8485,94.9953,2650.0
2016-11-29 11:50:00,103.57,103.62,103.53,103.57,13920.0,95.0044,95.0503,94.9678,95.0044,13920.0
2016-11-29 12:00:00,103.55,103.57,103.49,103.49,2300.0,94.9861,95.0044,94.9311,94.9311,2300.0
2016-11-29 12:10:00,103.47,103.51,103.41,103.5,1300.0,94.9127,94.9494,94.8577,94.9402,1300.0
2016-11-29 12:20:00,103.47,103.47,103.37,103.43,2415.0,94.9127,94.9127,94.821,94.876,2415.0
2016-11-29 12:30:00,103.41,103.41,103.34,103.4,1600.0,94.8577,94.8577,94.7935,94.8485,1600.0
2016-11-29 12:40:00,103.4,103.53,103.4,103.52,1566.0,94.8485,94.9678,94.8485,94.9586,1566.0
2016-11-29 12:50:00,103.54,103.54,103.47,103.5,2116.0,94.9769,94.9769,94.9127,94.9402,2116.0
2016-11-29 13:00:00,103.47,103.57,103.47,103.56,6271.0,94.9127,95.0044,94.9127,94.9953,6271.0
2016-11-29 13:10:00,103.54,103.57,103.5,103.51,11448.0,94.9769,95.0044,94.9402,94.9494,11448.0
2016-11-29 13:20:00,103.53,103.54,103.39,103.41,4402.0,94.9678,94.9769,94.8393,94.8577,4402.0
2016-11-29 13:30:00,103.45,103.57,103.43,103.56,31762.0,94.8944,95.0044,94.876,94.9953,31762.0
2016-11-29 13:40:00,103.56,103.65,103.55,103.63,12885.0,94.9953,95.0778,94.9861,95.0595,12885.0
2016-11-29 13:50:00,103.62,103.7,103.58,103.68,10094.0,95.0503,95.1237,95.0136,95.1053,10094.0
2016-11-29 14:00:00,103.69,103.74,103.67,103.7,5330.0,95.1145,95.1604,95.0962,95.1237,5330.0
2016-11-29 14:10:00,103.66,103.82,103.66,103.81,1430.0,95.087,95.2338,95.087,95.2246,1430.0
2016-11-29 14:20:00,103.79,103.83,103.73,103.8,8131.0,95.2063,95.2429,95.1512,95.2154,8131.0
2016-11-29 14:30:00,103.8,103.82,103.72,103.8,6772.0,95.2154,95.2338,95.142,95.2154,6772.0
2016-11-29 14:40:00,103.83,103.91,103.78,103.91,16574.0,95.2429,95.3163,95.1971,95.3163,16574.0
2016-11-29 14:50:00,103.91,104.01,103.9,103.91,5050.0,95.3163,95.4081,95.3072,95.3163,5050.0
2016-11-29 15:00:00,103.89,103.98,103.82,103.92,4267.0,95.298,95.3805,95.2338,95.3255,4267.0
2016-11-29 15:10:00,103.89,103.91,103.8,103.8,6082.0,95.298,95.3163,95.2154,95.2154,6082.0
2016-11-29 15:20:00,103.79,103.87,103.78,103.84,9308.0,95.2063,95.2796,95.1971,95.2521,9308.0
2016-11-29 15:30:00,103.82,103.82,103.75,103.78,5094.0,95.2338,95.2338,95.1696,95.1971,5094.0
2016-11-29 15:40:00,103.78,103.84,103.7,103.78,8357.0,95.1971,95.2521,95.1237,95.1971,8357.0
2016-11-29 15:50:00,103.72,103.9,103.7,103.84,19941.0,95.142,95.3072,95.1237,95.2521,19941.0
2016-11-30 09:30:00,103.77,103.8,103.61,103.7,39696.0,95.1879,95.2154,95.0411,95.1237,39696.0
2016-11-30 09:40:00,103.71,103.82,103.57,103.64,16685.0,95.1329,95.2338,95.0044,95.0687,16685.0
2016-11-30 09:50:00,103.57,103.73,103.55,103.61,7872.0,95.0044,95.1512,94.9861,95.0411,7872.0
2016-11-30 10:00:00,103.61,103.71,103.5,103.64,16418.0,95.0411,95.1329,94.9402,95.0687,16418.0
2016-11-30 10:10:00,103.62,103.67,103.34,103.37,8456.0,95.0503,95.0962,94.7935,94.821,8456.0
2016-11-30 10:20:00,103.37,103.46,103.24,103.43,7764.0,94.821,94.9035,94.7017,94.876,7764.0
2016-11-30 10:30:00,103.45,103.65,103.45,103.65,7567.0,94.8944,95.0778,94.8944,95.0778,7567.0
2016-11-30 10:40:00,103.61,103.72,103.53,103.53,6395.0,95.0411,95.142,94.9678,94.9678,6395.0
2016-11-30 10:50:00,103.51,103.64,103.42,103.64,3350.0,94.9494,95.0687,94.8669,95.0687,3350.0
2016-11-30 11:00:00,103.56,103.7,103.38,103.65,13648.0,94.9953,95.1237,94.8302,95.0778,13648.0
2016-11-30 11:10:00,103.72,103.74,103.35,103.37,28202.0,95.142,95.1604,94.8026,94.821,28202.0
2016-11-30 11:20:00,103.36,103.48,103.24,103.24,11517.0,94.8118,94.9219,94.7017,94.7017,11517.0
2016-11-30 11:30:00,103.32,103.41,103.02,103.22,41799.0,94.7751,94.8577,94.4999,94.6834,41799.0
2016-11-30 11:40:00,103.13,103.17,103.13,103.17,1221.0,94.6008,94.6375,94.6008,94.6375,1221.0
2016-11-30 11:50:00,103.12,103.27,103.07,103.25,2346.0,94.5917,94.7293,94.5458,94.7109,2346.0
2016-11-30 12:00:00,103.28,103.28,103.13,103.21,5786.0,94.7384,94.7384,94.6008,94.6742,5786.0
2016-11-30 12:10:00,103.3,103.3,103.24,103.28,1310.0,94.7568,94.7568,94.7017,94.7384,1310.0
2016-11-30 12:20:00,103.27,103.41,103.27,103.34,5540.0,94.7293,94.8577,94.7293,94.7935,5540.0
2016-11-30 12:30:00,103.36,103.45,103.36,103.39,4718.0,94.8118,94.8944,94.8118,94.8393,4718.0
2016-11-30 12:40:00,103.37,103.39,103.34,103.37,3900.0,94.821,94.8393,94.7935,94.821,3900.0
2016-11-30 12:50:00,103.42,103.42,103.37,103.38,6406.0,94.8669,94.8669,94.821,94.8302,6406.0
2016-11-30 13:00:00,103.39,103.47,103.37,103.4,6200.0,94.8393,94.9127,94.821,94.8485,6200.0
2016-11-30 13:10:00,103.44,103.47,103.44,103.47,900.0,94.8852,94.9127,94.8852,94.9127,900.0
2016-11-30 13:20:00,103.47,103.47,103.4,103.44,3500.0,94.9127,94.9127,94.8485,94.8852,3500.0
2016-11-30 13:30:00,103.46,103.46,103.39,103.42,2922.0,94.9035,94.9035,94.8393,94.8669,2922.0
2016-11-30 13:40:00,103.42,103.44,103.35,103.4,4500.0,94.8669,94.8852,94.8026,94.8485,4500.0
2016-11-30 13:50:00,103.38,103.41,103.37,103.38,600.0,94.8302,94.8577,94.821,94.8302,600.0
2016-11-30 14:00:00,103.38,103.43,103.36,103.37,8359.0,94.8302,94.876,94.8118,94.821,8359.0
2016-11-30 14:10:00,103.37,103.43,103.35,103.4,7098.0,94.821,94.876,94.8026,94.8485,7098.0
2016-11-30 14:20:00,103.38,103.42,103.28,103.29,3737.0,94.8302,94.8669,94.7384,94.7476,3737.0
2016-11-30 14:30:00,103.23,103.24,102.93,102.95,7686.0,94.6926,94.7017,94.4174,94.4357,7686.0
2016-11-30 14:40:00,102.99,103.01,102.96,103.01,987.0,94.4724,94.4908,94.4449,94.4908,987.0
2016-11-30 14:50:00,103.09,103.09,103.01,103.08,1080.0,94.5641,94.5641,94.4908,94.555,1080.0
2016-11-30 15:00:00,103.08,103.22,103.08,103.19,2410.0,94.555,94.6834,94.555,94.6559,2410.0
2016-11-30 15:10:00,103.19,103.31,103.1,103.31,3100.0,94.6559,94.7659,94.5733,94.7659,3100.0
2016-11-30 15:20:00,103.31,103.47,103.29,103.39,7600.0,94.7659,94.9127,94.7476,94.8393,7600.0
2016-11-30 15:30:00,103.42,103.44,103.24,103.31,11312.0,94.8669,94.8852,94.7017,94.7659,11312.0
2016-11-30 15:40:00,103.28,103.32,103.27,103.3,17750.0,94.7384,94.7751,94.7293,94.7568,17750.0
2016-11-30 15:50:00,103.31,103.32,103.1,103.1,18712.0,94.7659,94.7751,94.5733,94.5733,18712.0
2016-12-01 09:30:00,102.67,102.74,102.52,102.59,28409.0,94.1789,94.2431,94.0413,94.1055,28409.0
2016-12-01 09:40:00,102.6,102.65,102.54,102.58,8866.0,94.1147,94.1605,94.0596,94.0963,8866.0
2016-12-01 09:50:00,102.61,102.61,102.08,102.43,16291.0,94.1238,94.1238,93.6377,93.9587,16291.0
2016-12-01 10:00:00,102.38,102.38,102.09,102.18,11880.0,93.9129,93.9129,93.6468,93.7294,11880.0
2016-12-01 10:10:00,102.06,102.06,101.72,101.81,30300.0,93.6193,93.6193,93.3074,93.39,30300.0
2016-12-01 10:20:00,101.75,101.75,101.23,101.28,25665.0,93.335,93.335,92.858,92.9038,25665.0
2016-12-01 10:30:00,101.21,101.22,100.9,101.07,46795.0,92.8396,92.8488,92.5553,92.7112,46795.0
2016-12-01 10:40:00,100.97,100.97,100.73,100.82,21764.0,92.6195,92.6195,92.3993,92.4819,21764.0
2016-12-01 10:50:00,100.78,100.83,100.5,100.83,40514.0,92.4452,92.4911,92.1883,92.4911,40514.0
2016-12-01 11:00:00,100.82,101.05,100.77,101.04,21905.0,92.4819,92.6929,92.436,92.6837,21905.0
2016-12-01 11:10:00,100.99,101.08,100.77,100.81,14124.0,92.6378,92.7204,92.436,92.4727,14124.0
2016-12-01 11:20:00,100.8,101.0,100.71,100.99,12435.0,92.4635,92.647,92.381,92.6378,12435.0
2016-12-01 11:30:00,100.95,101.2,100.87,101.03,15026.0,92.6011,92.8305,92.5277,92.6745,15026.0
2016-12-01 11:40:00,100.89,101.28,100.87,101.25,2566.0,92.5461,92.9038,92.5277,92.8763,2566.0
2016-12-01 11:50:00,101.24,101.24,100.86,100.95,6465.0,92.8671,92.8671,92.5186,92.6011,6465.0
2016-12-01 12:00:00,100.98,101.0,100.77,100.88,9559.0,92.6286,92.647,92.436,92.5369,9559.0
2016-12-01 12:10:00,100.83,100.88,100.72,100.85,7942.0,92.4911,92.5369,92.3901,92.5094,7942.0
2016-12-01 12:20:00,100.81,100.86,100.6,100.7,12350.0,92.4727,92.5186,92.2801,92.3718,12350.0
2016-12-01 12:30:00,100.69,100.99,100.67,100.94,8130.0,92.3626,92.6378,92.3443,92.592,8130.0
2016-12-01 12:40:00,100.91,100.94,100.78,100.89,5123.0,92.5644,92.592,92.4452,92.5461,5123.0
2016-12-01 12:50:00,100.9,100.97,100.67,100.7,6803.0,92.5553,92.6195,92.3443,92.3718,6803.0
2016-12-01 13:00:00,100.73,100.74,100.36,100.36,4400.0,92.3993,92.4085,92.0599,92.0599,4400.0
2016-12-01 13:10:00,100.36,100.59,100.29,100.58,12481.0,92.0599,92.2709,91.9957,92.2617,12481.0
2016-12-01 13:20:00,100.55,100.56,100.44,100.49,7277.0,92.2342,92.2434,92.1333,92.1792,7277.0
2016-12-01 13:30:00,100.5,100.56,100.43,100.5,5600.0,92.1883,92.2434,92.1241,92.1883,5600.0
2016-12-01 13:40:00,100.47,100.49,100.38,100.39,3028.0,92.1608,92.1792,92.0783,92.0874,3028.0
2016-12-01 13:50:00,100.41,100.43,100.24,100.3,12118.0,92.1058,92.1241,91.9498,92.0049,12118.0
2016-12-01 14:00:00,100.31,100.44,100.27,100.36,9234.0,92.0141,92.1333,91.9774,92.0599,9234.0
2016-12-01 14:10:00,100.35,100.55,100.24,100.38,12200.0,92.0507,92.2342,91.9498,92.0783,12200.0
2016-12-01 14:20:00,100.4,100.55,100.36,100.43,4225.0,92.0966,92.2342,92.0599,92.1241,4225.0
2016-12-01 14:30:00,100.46,100.56,100.3,100.35,7169.0,92.1517,92.2434,92.0049,92.0507,7169.0
2016-12-01 14:40:00,100.33,100.4,100.29,100.29,7000.0,92.0324,92.0966,91.9957,91.9957,7000.0
2016-12-01 14:50:00,100.32,100.41,100.16,100.16,7492.0,92.0232,92.1058,91.8765,91.8765,7492.0
2016-12-01 15:00:00,100.12,100.15,99.94,100.02,13184.0,91.8398,91.8673,91.6747,91.748,13184.0
2016-12-01 15:10:00,100.04,100.06,99.82,99.82,11404.0,91.7664,91.7847,91.5646,91.5646,11404.0
2016-12-01 15:20:00,99.83,99.84,99.7,99.77,14006.0,91.5738,91.5829,91.4545,91.5187,14006.0
2016-12-01 15:30:00,99.77,99.84,99.69,99.7,17143.0,91.5187,91.5829,91.4453,91.4545,17143.0
2016-12-01 15:40:00,99.7,99.98,99.68,99.76,75671.0,91.4545,91.7113,91.4362,91.5095,75671.0
2016-12-01 15:50:00,99.74,100.12,99.71,100.03,48747.0,91.4912,91.8398,91.4637,91.7572,48747.0
2016-12-02 09:30:00,99.01,99.85,98.84,99.72,80948.0,90.8216,91.5921,90.6656,91.4729,80948.0
2016-12-02 09:40:00,99.71,99.75,99.11,99.13,41438.0,91.4637,91.5004,90.9133,90.9316,41438.0
2016-12-02 09:50:00,99.17,99.65,99.09,99.57,27034.0,90.9683,91.4086,90.895,91.3353,27034.0
2016-12-02 10:00:00,99.62,99.97,99.62,99.92,17892.0,91.3811,91.7022,91.3811,91.6563,17892.0
2016-12-02 10:10:00,99.98,99.98,99.71,99.9,23183.0,91.7113,91.7113,91.4637,91.638,23183.0
2016-12-02 10:20:00,99.88,99.9,99.45,99.45,18913.0,91.6196,91.638,91.2252,91.2252,18913.0
2016-12-02 10:30:00,99.5,99.75,99.5,99.74,5548.0,91.271,91.5004,91.271,91.4912,5548.0
2016-12-02 10:40:00,99.77,100.03,99.72,99.86,19996.0,91.5187,91.7572,91.4729,91.6013,19996.0
2016-12-02 10:50:00,99.88,100.05,99.88,99.95,10076.0,91.6196,91.7756,91.6196,91.6838,10076.0
2016-12-02 11:00:00,99.95,100.26,99.91,100.22,20740.0,91.6838,91.9682,91.6471,91.9315,20740.0
2016-12-02 11:10:00,100.21,100.28,100.13,100.27,11975.0,91.9223,91.9865,91.8489,91.9774,11975.0
2016-12-02 11:20:00,100.24,100.3,100.08,100.13,29525.0,91.9498,92.0049,91.8031,91.8489,29525.0
2016-12-02 11:30:00,100.13,100.17,100.02,100.02,3650.0,91.8489,91.8856,91.748,91.748,3650.0
2016-12-02 11:40:00,100.0,100.0,99.79,99.79,1466.0,91.7297,91.7297,91.5371,91.5371,1466.0
2016-12-02 11:50:00,99.78,99.82,99.66,99.68,3749.0,91.5279,91.5646,91.4178,91.4362,3749.0
2016-12-02 12:00:00,99.68,99.75,99.62,99.66,1776.0,91.4362,91.5004,91.3811,91.4178,1776.0
2016-12-02 12:10:00,99.7,99.85,99.7,99.85,700.0,91.4545,91.5921,91.4545,91.5921,700.0
2016-12-02 12:20:00,99.83,99.85,99.78,99.85,1000.0,91.5738,91.5921,91.5279,91.5921,1000.0
2016-12-02 12:30:00,99.83,99.87,99.74,99.77,1200.0,91.5738,91.6104,91.4912,91.5187,1200.0
2016-12-02 12:40:00,99.67,100.09,99.67,100.09,6799.0,91.427,91.8123,91.427,91.8123,6799.0
2016-12-02 12:50:00,100.06,100.18,100.04,100.07,5110.0,91.7847,91.8948,91.7664,91.7939,5110.0
2016-12-02 13:00:00,100.05,100.05,99.86,99.86,2896.0,91.7756,91.7756,91.6013,91.6013,2896.0
2016-12-02 13:10:00,99.85,99.85,99.68,99.73,2700.0,91.5921,91.5921,91.4362,91.482,2700.0
2016-12-02 13:20:00,99.66,99.74,99.62,99.71,2500.0,91.4178,91.4912,91.3811,91.4637,2500.0
2016-12-02 13:30:00,99.66,99.73,99.6,99.71,2019.0,91.4178,91.482,91.3628,91.4637,2019.0
2016-12-02 13:40:00,99.74,99.86,99.68,99.86,3800.0,91.4912,91.6013,91.4362,91.6013,3800.0
2016-12-02 13:50:00,99.87,99.95,99.78,99.86,13817.0,91.6104,91.6838,91.5279,91.6013,13817.0
2016-12-02 14:00:00,99.87,99.91,99.76,99.82,4290.0,91.6104,91.6471,91.5095,91.5646,4290.0
2016-12-02 14:10:00,99.75,99.82,99.72,99.78,5087.0,91.5004,91.5646,91.4729,91.5279,5087.0
2016-12-02 14:20:00,99.81,99.85,99.69,99.76,10615.0,91.5554,91.5921,91.4453,91.5095,10615.0
2016-12-02 14:30:00,99.78,99.83,99.71,99.82,11615.0,91.5279,91.5738,91.4637,91.5646,11615.0
2016-12-02 14:40:00,99.8,99.89,99.78,99.84,6264.0,91.5462,91.6288,91.5279,91.5829,6264.0
2016-12-02 14:50:00,99.83,99.88,99.81,99.84,2900.0,91.5738,91.6196,91.5554,91.5829,2900.0
2016-12-02 15:00:00,99.83,99.88,99.79,99.88,3700.0,91.5738,91.6196,91.5371,91.6196,3700.0
2016-12-02 15:10:00,99.85,99.87,99.8,99.85,1980.0,91.5921,91.6104,91.5462,91.5921,1980.0
2016-12-02 15:20:00,99.84,99.88,99.8,99.87,8299.0,91.5829,91.6196,91.5462,91.6104,8299.0
2016-12-02 15:30:00,99.88,99.95,99.87,99.92,9605.0,91.6196,91.6838,91.6104,91.6563,9605.0
2016-12-02 15:40:00,99.94,99.94,99.84,99.86,17380.0,91.6747,91.6747,91.5829,91.6013,17380.0
2016-12-02 15:50:00,99.87,99.9,99.6,99.75,85140.0,91.6104,91.638,91.3628,91.5004,85140.0
2016-12-05 09:30:00,102.29,102.46,101.68,101.7,70205.0,93.8303,93.9862,93.2708,93.2891,70205.0
2016-12-05 09:40:00,101.71,102.17,101.7,102.04,29118.0,93.2983,93.7202,93.2891,93.601,29118.0
2016-12-05 09:50:00,102.15,102.35,102.05,102.24,12653.0,93.7019,93.8853,93.6102,93.7844,12653.0
2016-12-05 10:00:00,102.22,102.41,102.03,102.15,17642.0,93.7661,93.9404,93.5918,93.7019,17642.0
2016-12-05 10:10:00,102.15,102.3,102.11,102.27,27873.0,93.7019,93.8395,93.6652,93.812,27873.0
2016-12-05 10:20:00,102.22,102.31,102.08,102.24,18305.0,93.7661,93.8487,93.6377,93.7844,18305.0
2016-12-05 10:30:00,102.26,102.37,102.21,102.31,32961.0,93.8028,93.9037,93.7569,93.8487,32961.0
2016-12-05 10:40:00,102.3,102.37,102.18,102.29,36618.0,93.8395,93.9037,93.7294,93.8303,36618.0
2016-12-05 10:50:00,102.36,102.46,102.3,102.4,14599.0,93.8945,93.9862,93.8395,93.9312,14599.0
2016-12-05 11:00:00,102.43,102.58,102.38,102.42,10811.0,93.9587,94.0963,93.9129,93.9496,10811.0
2016-12-05 11:10:00,102.4,102.57,102.4,102.48,7081.0,93.9312,94.0871,93.9312,94.0046,7081.0
2016-12-05 11:20:00,102.52,102.62,102.48,102.55,9021.0,94.0413,94.133,94.0046,94.0688,9021.0
2016-12-05 11:30:00,102.54,102.56,102.22,102.43,31149.0,94.0596,94.078,93.7661,93.9587,31149.0
2016-12-05 11:40:00,102.44,102.54,102.44,102.53,1900.0,93.9679,94.0596,93.9679,94.0505,1900.0
2016-12-05 11:50:00,102.49,102.54,102.29,102.43,2448.0,94.0138,94.0596,93.8303,93.9587,2448.0
2016-12-05 12:00:00,102.36,102.51,102.28,102.38,2850.0,93.8945,94.0321,93.8211,93.9129,2850.0
2016-12-05 12:10:00,102.46,102.49,102.38,102.49,4834.0,93.9862,94.0138,93.9129,94.0138,4834.0
2016-12-05 12:20:00,102.43,102.48,102.22,102.28,8093.0,93.9587,94.0046,93.7661,93.8211,8093.0
2016-12-05 12:30:00,102.28,102.42,102.22,102.39,4428.0,93.8211,93.9496,93.7661,93.922,4428.0
2016-12-05 12:40:00,102.38,102.49,102.34,102.48,6300.0,93.9129,94.0138,93.8762,94.0046,6300.0
2016-12-05 12:50:00,102.48,102.62,102.46,102.57,4678.0,94.0046,94.133,93.9862,94.0871,4678.0
2016-12-05 13:00:00,102.6,102.72,102.54,102.7,8980.0,94.1147,94.2247,94.0596,94.2064,8980.0
2016-12-05 13:10:00,102.71,102.79,102.67,102.75,6949.0,94.2156,94.289,94.1789,94.2523,6949.0
2016-12-05 13:20:00,102.78,102.8,102.6,102.62,4591.0,94.2798,94.2981,94.1147,94.133,4591.0
2016-12-05 13:30:00,102.64,102.76,102.61,102.75,3800.0,94.1514,94.2614,94.1238,94.2523,3800.0
2016-12-05 13:40:00,102.77,102.78,102.59,102.77,7101.0,94.2706,94.2798,94.1055,94.2706,7101.0
2016-12-05 13:50:00,102.76,102.84,102.75,102.84,13237.0,94.2614,94.3348,94.2523,94.3348,13237.0
2016-12-05 14:00:00,102.81,102.84,102.68,102.74,2300.0,94.3073,94.3348,94.1881,94.2431,2300.0
2016-12-05 14:10:00,102.76,102.76,102.61,102.71,2090.0,94.2614,94.2614,94.1238,94.2156,2090.0
2016-12-05 14:20:00,102.69,102.69,102.54,102.56,6600.0,94.1972,94.1972,94.0596,94.078,6600.0
2016-12-05 14:30:00,102.59,102.74,102.58,102.63,3650.0,94.1055,94.2431,94.0963,94.1422,3650.0
2016-12-05 14:40:00,102.7,102.7,102.61,102.67,3240.0,94.2064,94.2064,94.1238,94.1789,3240.0
2016-12-05 14:50:00,102.69,102.82,102.67,102.82,8289.0,94.1972,94.3165,94.1789,94.3165,8289.0
2016-12-05 15:00:00,102.79,102.81,102.62,102.8,18543.0,94.289,94.3073,94.133,94.2981,18543.0
2016-12-05 15:10:00,102.78,103.0,102.77,102.89,8900.0,94.2798,94.4816,94.2706,94.3807,8900.0
2016-12-05 15:20:00,102.87,103.02,102.86,102.95,6870.0,94.3623,94.4999,94.3532,94.4357,6870.0
2016-12-05 15:30:00,102.91,103.0,102.89,102.95,10173.0,94.399,94.4816,94.3807,94.4357,10173.0
2016-12-05 15:40:00,102.92,102.98,102.89,102.95,15051.0,94.4082,94.4632,94.3807,94.4357,15051.0
2016-12-05 15:50:00,102.98,102.98,102.75,102.91,24692.0,94.4632,94.4632,94.2523,94.399,24692.0
2016-12-06 09:30:00,101.89,102.29,101.85,101.92,66939.0,93.4634,93.8303,93.4267,93.4909,66939.0
2016-12-06 09:40:00,101.92,102.1,101.79,102.04,19861.0,93.4909,93.656,93.3717,93.601,19861.0
2016-12-06 09:50:00,102.06,102.28,101.98,102.14,19260.0,93.6193,93.8211,93.5459,93.6927,19260.0
2016-12-06 10:00:00,102.14,102.29,102.07,102.18,9640.0,93.6927,93.8303,93.6285,93.7294,9640.0
2016-12-06 10:10:00,102.13,102.23,101.97,102.23,9412.0,93.6835,93.7753,93.5368,93.7753,9412.0
2016-12-06 10:20:00,102.17,102.45,102.16,102.45,6078.0,93.7202,93.9771,93.7111,93.9771,6078.0
2016-12-06 10:30:00,102.45,102.57,102.4,102.42,14074.0,93.9771,94.0871,93.9312,93.9496,14074.0
2016-12-06 10:40:00,102.4,102.5,102.35,102.39,10983.0,93.9312,94.0229,93.8853,93.922,10983.0
2016-12-06 10:50:00,102.38,102.4,102.26,102.36,10142.0,93.9129,93.9312,93.8028,93.8945,10142.0
2016-12-06 11:00:00,102.33,102.39,102.21,102.35,7824.0,93.867,93.922,93.7569,93.8853,7824.0
2016-12-06 11:10:00,102.3,102.32,102.12,102.19,6438.0,93.8395,93.8578,93.6744,93.7386,6438.0
2016-12-06 11:20:00,102.17,102.44,102.15,102.4,7382.0,93.7202,93.9679,93.7019,93.9312,7382.0
2016-12-06 11:30:00,102.36,102.53,102.34,102.5,17035.0,93.8945,94.0505,93.8762,94.0229,17035.0
2016-12-06 11:40:00,102.4,102.43,102.28,102.28,1500.0,93.9312,93.9587,93.8211,93.8211,1500.0
2016-12-06 11:50:00,102.24,102.39,102.23,102.38,3300.0,93.7844,93.922,93.7753,93.9129,3300.0
2016-12-06 12:00:00,102.36,102.36,102.24,102.26,1500.0,93.8945,93.8945,93.7844,93.8028,1500.0
2016-12-06 12:10:00,102.34,102.34,102.25,102.31,2200.0,93.8762,93.8762,93.7936,93.8487,2200.0
2016-12-06 12:20:00,102.3,102.44,102.29,102.39,2120.0,93.8395,93.9679,93.8303,93.922,2120.0
2016-12-06 12:30:00,102.33,102.43,102.31,102.34,2000.0,93.867,93.9587,93.8487,93.8762,2000.0
2016-12-06 12:40:00,102.26,102.33,102.22,102.22,3310.0,93.8028,93.867,93.7661,93.7661,3310.0
2016-12-06 12:50:00,102.21,102.31,102.17,102.24,5414.0,93.7569,93.8487,93.7202,93.7844,5414.0
2016-12-06 13:00:00,102.22,102.35,102.22,102.35,1500.0,93.7661,93.8853,93.7661,93.8853,1500.0
2016-12-06 13:10:00,102.34,102.39,102.25,102.39,2500.0,93.8762,93.922,93.7936,93.922,2500.0
2016-12-06 13:20:00,102.29,102.29,102.23,102.23,1800.0,93.8303,93.8303,93.7753,93.7753,1800.0
2016-12-06 13:30:00,102.27,102.27,102.19,102.19,2500.0,93.812,93.812,93.7386,93.7386,2500.0
2016-12-06 13:40:00,102.2,102.38,102.2,102.35,1900.0,93.7477,93.9129,93.7477,93.8853,1900.0
2016-12-06 13:50:00,102.35,102.45,102.35,102.36,1800.0,93.8853,93.9771,93.8853,93.8945,1800.0
2016-12-06 14:00:00,102.43,102.6,102.42,102.47,4000.0,93.9587,94.1147,93.9496,93.9954,4000.0
2016-12-06 14:10:00,102.5,102.6,102.5,102.51,2243.0,94.0229,94.1147,94.0229,94.0321,2243.0
2016-12-06 14:20:00,102.48,102.6,102.45,102.6,3959.0,94.0046,94.1147,93.9771,94.1147,3959.0
2016-12-06 14:30:00,102.58,102.75,102.57,102.75,2700.0,94.0963,94.2523,94.0871,94.2523,2700.0
2016-12-06 14:40:00,102.79,102.8,102.66,102.77,6300.0,94.289,94.2981,94.1697,94.2706,6300.0
2016-12-06 14:50:00,102.78,102.9,102.77,102.86,4529.0,94.2798,94.3899,94.2706,94.3532,4529.0
2016-12-06 15:00:00,102.83,102.84,102.7,102.71,5000.0,94.3256,94.3348,94.2064,94.2156,5000.0
2016-12-06 15:10:00,102.72,102.72,102.59,102.67,6700.0,94.2247,94.2247,94.1055,94.1789,6700.0
2016-12-06 15:20:00,102.62,102.64,102.43,102.49,7600.0,94.133,94.1514,93.9587,94.0138,7600.0
2016-12-06 15:30:00,102.5,102.59,102.47,102.56,4845.0,94.0229,94.1055,93.9954,94.078,4845.0
2016-12-06 15:40:00,102.57,102.64,102.54,102.59,9030.0,94.0871,94.1514,94.0596,94.1055,9030.0
2016-12-06 15:50:00,102.62,102.76,102.54,102.71,21439.0,94.133,94.2614,94.0596,94.2156,21439.0
2016-12-07 09:30:00,101.98,102.38,101.83,102.25,38926.0,93.5459,93.9129,93.4083,93.7936,38926.0
2016-12-07 09:40:00,102.25,102.31,102.09,102.19,32126.0,93.7936,93.8487,93.6468,93.7386,32126.0
2016-12-07 09:50:00,102.18,102.18,101.9,102.05,19322.0,93.7294,93.7294,93.4726,93.6102,19322.0
2016-12-07 10:00:00,102.08,102.25,101.99,102.25,14575.0,93.6377,93.7936,93.5551,93.7936,14575.0
2016-12-07 10:10:00,102.28,102.49,102.28,102.47,12554.0,93.8211,94.0138,93.8211,93.9954,12554.0
2016-12-07 10:20:00,102.52,102.83,102.52,102.68,19940.0,94.0413,94.3256,94.0413,94.1881,19940.0
2016-12-07 10:30:00,102.68,102.68,102.43,102.43,12637.0,94.1881,94.1881,93.9587,93.9587,12637.0
2016-12-07 10:40:00,102.42,102.79,102.4,102.76,8163.0,93.9496,94.289,93.9312,94.2614,8163.0
2016-12-07 10:50:00,102.71,102.71,102.43,102.45,11159.0,94.2156,94.2156,93.9587,93.9771,11159.0
2016-12-07 11:00:00,102.44,102.65,102.4,102.52,10827.0,93.9679,94.1605,93.9312,94.0413,10827.0
2016-12-07 11:10:00,102.43,102.45,102.29,102.32,5052.0,93.9587,93.9771,93.8303,93.8578,5052.0
2016-12-07 11:20:00,102.29,102.48,102.29,102.43,8583.0,93.8303,94.0046,93.8303,93.9587,8583.0
2016-12-07 11:30:00,102.44,102.9,102.43,102.52,15149.0,93.9679,94.3899,93.9587,94.0413,15149.0
2016-12-07 11:40:00,102.6,102.84,102.56,102.74,10726.0,94.1147,94.3348,94.078,94.2431,10726.0
2016-12-07 11:50:00,102.75,102.82,102.71,102.8,8540.0,94.2523,94.3165,94.2156,94.2981,8540.0
2016-12-07 12:00:00,102.77,103.06,102.77,103.06,8048.0,94.2706,94.5366,94.2706,94.5366,8048.0
2016-12-07 12:10:00,103.03,103.04,102.92,102.99,8035.0,94.5091,94.5183,94.4082,94.4724,8035.0
2016-12-07 12:20:00,102.99,103.0,102.9,102.96,6144.0,94.4724,94.4816,94.3899,94.4449,6144.0
2016-12-07 12:30:00,102.91,102.96,102.83,102.83,4375.0,94.399,94.4449,94.3256,94.3256,4375.0
2016-12-07 12:40:00,102.78,102.79,102.69,102.79,8499.0,94.2798,94.289,94.1972,94.289,8499.0
2016-12-07 12:50:00,102.77,103.0,102.73,103.0,6800.0,94.2706,94.4816,94.2339,94.4816,6800.0
2016-12-07 13:00:00,103.0,103.2,103.0,103.1,6023.0,94.4816,94.665,94.4816,94.5733,6023.0
2016-12-07 13:10:00,103.08,103.12,102.87,102.87,5550.0,94.555,94.5917,94.3623,94.3623,5550.0
2016-12-07 13:20:00,102.9,103.06,102.85,102.85,9349.0,94.3899,94.5366,94.344,94.344,9349.0
2016-12-07 13:30:00,102.86,103.01,102.78,103.01,11348.0,94.3532,94.4908,94.2798,94.4908,11348.0
2016-12-07 13:40:00,103.01,103.01,102.84,102.95,6400.0,94.4908,94.4908,94.3348,94.4357,6400.0
2016-12-07 13:50:00,102.94,103.0,102.91,102.99,5930.0,94.4265,94.4816,94.399,94.4724,5930.0
2016-12-07 14:00:00,102.93,102.95,102.87,102.92,7464.0,94.4174,94.4357,94.3623,94.4082,7464.0
2016-12-07 14:10:00,102.92,103.25,102.85,103.2,15576.0,94.4082,94.7109,94.344,94.665,15576.0
2016-12-07 14:20:00,103.16,103.23,103.03,103.03,4100.0,94.6284,94.6926,94.5091,94.5091,4100.0
2016-12-07 14:30:00,103.06,103.35,102.99,103.29,7556.0,94.5366,94.8026,94.4724,94.7476,7556.0
2016-12-07 14:40:00,103.29,103.36,103.26,103.33,4901.0,94.7476,94.8118,94.7201,94.7843,4901.0
2016-12-07 14:50:00,103.34,103.49,103.29,103.34,9100.0,94.7935,94.9311,94.7476,94.7935,9100.0
2016-12-07 15:00:00,103.41,103.68,103.29,103.62,5770.0,94.8577,95.1053,94.7476,95.0503,5770.0
2016-12-07 15:10:00,103.65,103.7,103.58,103.7,7547.0,95.0778,95.1237,95.0136,95.1237,7547.0
2016-12-07 15:20:00,103.68,103.92,103.68,103.84,7751.0,95.1053,95.3255,95.1053,95.2521,7751.0
2016-12-07 15:30:00,103.83,103.86,103.66,103.66,10877.0,95.2429,95.2705,95.087,95.087,10877.0
2016-12-07 15:40:00,103.66,103.67,103.45,103.47,14006.0,95.087,95.0962,94.8944,94.9127,14006.0
2016-12-07 15:50:00,103.47,103.58,103.4,103.55,38410.0,94.9127,95.0136,94.8485,94.9861,38410.0
2016-12-08 09:30:00,103.19,103.6,103.05,103.6,49818.0,94.6559,95.032,94.5275,95.032,49818.0
2016-12-08 09:40:00,103.59,103.68,103.21,103.25,15423.0,95.0228,95.1053,94.6742,94.7109,15423.0
2016-12-08 09:50:00,103.34,103.34,102.9,102.94,7902.0,94.7935,94.7935,94.3899,94.4265,7902.0
2016-12-08 10:00:00,102.92,103.08,102.79,103.0,8703.0,94.4082,94.555,94.289,94.4816,8703.0
2016-12-08 10:10:00,102.99,103.1,102.65,103.07,19445.0,94.4724,94.5733,94.1605,94.5458,19445.0
2016-12-08 10:20:00,103.08,103.2,103.05,103.14,7634.0,94.555,94.665,94.5275,94.61,7634.0
2016-12-08 10:30:00,103.15,103.21,102.97,102.97,8365.0,94.6192,94.6742,94.4541,94.4541,8365.0
2016-12-08 10:40:00,103.0,103.06,102.97,103.02,6427.0,94.4816,94.5366,94.4541,94.4999,6427.0
2016-12-08 10:50:00,103.03,103.04,102.84,102.95,12318.0,94.5091,94.5183,94.3348,94.4357,12318.0
2016-12-08 11:00:00,102.95,103.41,102.88,103.32,11379.0,94.4357,94.8577,94.3715,94.7751,11379.0
2016-12-08 11:10:00,103.33,103.51,103.31,103.32,4912.0,94.7843,94.9494,94.7659,94.7751,4912.0
2016-12-08 11:20:00,103.34,103.73,103.34,103.71,13319.0,94.7935,95.1512,94.7935,95.1329,13319.0
2016-12-08 11:30:00,103.66,103.7,103.15,103.15,21777.0,95.087,95.1237,94.6192,94.6192,21777.0
2016-12-08 11:40:00,103.19,103.48,103.19,103.41,3250.0,94.6559,94.9219,94.6559,94.8577,3250.0
2016-12-08 11:50:00,103.4,103.4,103.23,103.28,2700.0,94.8485,94.8485,94.6926,94.7384,2700.0
2016-12-08 12:00:00,103.29,103.38,103.29,103.29,1800.0,94.7476,94.8302,94.7476,94.7476,1800.0
2016-12-08 12:10:00,103.31,103.34,103.19,103.21,1602.0,94.7659,94.7935,94.6559,94.6742,1602.0
2016-12-08 12:20:00,103.21,103.44,103.19,103.36,4595.0,94.6742,94.8852,94.6559,94.8118,4595.0
2016-12-08 12:30:00,103.36,103.63,103.36,103.41,3800.0,94.8118,95.0595,94.8118,94.8577,3800.0
2016-12-08 12:40:00,103.37,103.5,103.36,103.49,6403.0,94.821,94.9402,94.8118,94.9311,6403.0
2016-12-08 12:50:00,103.45,103.47,103.3,103.38,8610.0,94.8944,94.9127,94.7568,94.8302,8610.0
2016-12-08 13:00:00,103.42,103.42,103.19,103.25,4900.0,94.8669,94.8669,94.6559,94.7109,4900.0
2016-12-08 13:10:00,103.21,103.36,103.21,103.25,5998.0,94.6742,94.8118,94.6742,94.7109,5998.0
2016-12-08 13:20:00,103.25,103.32,103.22,103.27,2900.0,94.7109,94.7751,94.6834,94.7293,2900.0
2016-12-08 13:30:00,103.28,103.41,103.28,103.34,2800.0,94.7384,94.8577,94.7384,94.7935,2800.0
2016-12-08 13:40:00,103.34,103.38,103.23,103.33,2339.0,94.7935,94.8302,94.6926,94.7843,2339.0
2016-12-08 13:50:00,103.32,103.37,103.27,103.27,5600.0,94.7751,94.821,94.7293,94.7293,5600.0
2016-12-08 14:00:00,103.27,103.32,103.2,103.21,2340.0,94.7293,94.7751,94.665,94.6742,2340.0
2016-12-08 14:10:00,103.21,103.23,103.06,103.06,4237.0,94.6742,94.6926,94.5366,94.5366,4237.0
2016-12-08 14:20:00,103.05,103.11,102.95,103.11,7364.0,94.5275,94.5825,94.4357,94.5825,7364.0
2016-12-08 14:30:00,103.13,103.17,102.93,103.09,13700.0,94.6008,94.6375,94.4174,94.5641,13700.0
2016-12-08 14:40:00,103.08,103.13,103.04,103.08,3900.0,94.555,94.6008,94.5183,94.555,3900.0
2016-12-08 14:50:00,103.09,103.21,103.08,103.2,5731.0,94.5641,94.6742,94.555,94.665,5731.0
2016-12-08 15:00:00,103.16,103.27,103.16,103.23,3308.0,94.6284,94.7293,94.6284,94.6926,3308.0
2016-12-08 15:10:00,103.25,103.32,103.18,103.3,9962.0,94.7109,94.7751,94.6467,94.7568,9962.0
2016-12-08 15:20:00,103.22,103.3,103.18,103.18,3102.0,94.6834,94.7568,94.6467,94.6467,3102.0
2016-12-08 15:30:00,103.17,103.27,103.17,103.24,7300.0,94.6375,94.7293,94.6375,94.7017,7300.0
2016-12-08 15:40:00,103.24,103.3,103.19,103.22,9406.0,94.7017,94.7568,94.6559,94.6834,9406.0
2016-12-08 15:50:00,103.21,103.31,103.06,103.12,34824.0,94.6742,94.7659,94.5366,94.5917,34824.0
2016-12-09 09:30:00,102.92,103.11,102.83,103.0,18480.0,94.4082,94.5825,94.3256,94.4816,18480.0
2016-12-09 09:40:00,103.02,103.07,102.86,103.05,10370.0,94.4999,94.5458,94.3532,94.5275,10370.0
2016-12-09 09:50:00,103.03,103.03,102.79,102.87,5164.0,94.5091,94.5091,94.289,94.3623,5164.0
2016-12-09 10:00:00,102.83,102.84,102.41,102.43,19145.0,94.3256,94.3348,93.9404,93.9587,19145.0
2016-12-09 10:10:00,102.43,102.5,102.13,102.2,12746.0,93.9587,94.0229,93.6835,93.7477,12746.0
2016-12-09 10:20:00,102.2,102.43,102.13,102.4,7029.0,93.7477,93.9587,93.6835,93.9312,7029.0
2016-12-09 10:30:00,102.38,102.61,102.32,102.57,23400.0,93.9129,94.1238,93.8578,94.0871,23400.0
2016-12-09 10:40:00,102.59,102.59,102.39,102.43,4847.0,94.1055,94.1055,93.922,93.9587,4847.0
2016-12-09 10:50:00,102.37,102.5,102.37,102.48,8385.0,93.9037,94.0229,93.9037,94.0046,8385.0
2016-12-09 11:00:00,102.52,102.64,102.52,102.64,2229.0,94.0413,94.1514,94.0413,94.1514,2229.0
2016-12-09 11:10:00,102.65,102.72,102.61,102.66,2822.0,94.1605,94.2247,94.1238,94.1697,2822.0
2016-12-09 11:20:00,102.69,102.69,102.41,102.46,2600.0,94.1972,94.1972,93.9404,93.9862,2600.0
2016-12-09 11:30:00,102.46,102.47,102.44,102.46,1671.0,93.9862,93.9954,93.9679,93.9862,1671.0
2016-12-09 11:40:00,102.42,102.49,102.4,102.49,1502.0,93.9496,94.0138,93.9312,94.0138,1502.0
2016-12-09 11:50:00,102.5,102.6,102.41,102.41,2200.0,94.0229,94.1147,93.9404,93.9404,2200.0
2016-12-09 12:00:00,102.37,102.39,102.27,102.27,2000.0,93.9037,93.922,93.812,93.812,2000.0
2016-12-09 12:10:00,102.15,102.15,102.1,102.15,814.0,93.7019,93.7019,93.656,93.7019,814.0
2016-12-09 12:20:00,102.13,102.23,102.09,102.16,2850.0,93.6835,93.7753,93.6468,93.7111,2850.0
2016-12-09 12:30:00,102.26,102.56,102.26,102.54,1100.0,93.8028,94.078,93.8028,94.0596,1100.0
2016-12-09 12:40:00,102.53,102.57,102.42,102.56,4133.0,94.0505,94.0871,93.9496,94.078,4133.0
2016-12-09 12:50:00,102.55,102.56,102.45,102.46,1900.0,94.0688,94.078,93.9771,93.9862,1900.0
2016-12-09 13:00:00,102.46,102.49,102.44,102.48,800.0,93.9862,94.0138,93.9679,94.0046,800.0
2016-12-09 13:10:00,102.48,102.48,102.39,102.41,2300.0,94.0046,94.0046,93.922,93.9404,2300.0
2016-12-09 13:20:00,102.43,102.49,102.39,102.45,2000.0,93.9587,94.0138,93.922,93.9771,2000.0
2016-12-09 13:30:00,102.5,102.52,102.46,102.47,11150.0,94.0229,94.0413,93.9862,93.9954,11150.0
2016-12-09 13:40:00,102.48,102.57,102.45,102.5,5931.0,94.0046,94.0871,93.9771,94.0229,5931.0
2016-12-09 13:50:00,102.52,102.55,102.44,102.45,9900.0,94.0413,94.0688,93.9679,93.9771,9900.0
2016-12-09 14:00:00,102.47,102.58,102.47,102.54,3123.0,93.9954,94.0963,93.9954,94.0596,3123.0
2016-12-09 14:10:00,102.53,102.53,102.34,102.41,3700.0,94.0505,94.0505,93.8762,93.9404,3700.0
2016-12-09 14:20:00,102.38,102.4,102.32,102.32,3872.0,93.9129,93.9312,93.8578,93.8578,3872.0
2016-12-09 14:30:00,102.34,102.42,102.33,102.39,2602.0,93.8762,93.9496,93.867,93.922,2602.0
2016-12-09 14:40:00,102.42,102.42,102.38,102.4,2370.0,93.9496,93.9496,93.9129,93.9312,2370.0
2016-12-09 14:50:00,102.44,102.59,102.42,102.56,6217.0,93.9679,94.1055,93.9496,94.078,6217.0
2016-12-09 15:00:00,102.56,102.57,102.47,102.57,2548.0,94.078,94.0871,93.9954,94.0871,2548.0
2016-12-09 15:10:00,102.57,102.63,102.56,102.6,4600.0,94.0871,94.1422,94.078,94.1147,4600.0
2016-12-09 15:20:00,102.6,102.6,102.51,102.54,4030.0,94.1147,94.1147,94.0321,94.0596,4030.0
2016-12-09 15:30:00,102.54,102.63,102.52,102.57,7953.0,94.0596,94.1422,94.0413,94.0871,7953.0
2016-12-09 15:40:00,102.61,102.65,102.58,102.62,8800.0,94.1238,94.1605,94.0963,94.133,8800.0
2016-12-09 15:50:00,102.61,102.71,102.57,102.69,80491.0,94.1238,94.2156,94.0871,94.1972,80491.0
2016-12-12 09:30:00,103.17,103.17,102.7,102.96,19150.0,94.6375,94.6375,94.2064,94.4449,19150.0
2016-12-12 09:40:00,103.05,103.07,102.92,103.05,8866.0,94.5275,94.5458,94.4082,94.5275,8866.0
2016-12-12 09:50:00,103.16,103.29,103.13,103.29,17155.0,94.6284,94.7476,94.6008,94.7476,17155.0
2016-12-12 10:00:00,103.29,103.34,102.99,102.99,16970.0,94.7476,94.7935,94.4724,94.4724,16970.0
2016-12-12 10:10:00,102.97,102.98,102.83,102.85,7775.0,94.4541,94.4632,94.3256,94.344,7775.0
2016-12-12 10:20:00,102.86,102.9,102.75,102.81,4995.0,94.3532,94.3899,94.2523,94.3073,4995.0
2016-12-12 10:30:00,102.85,103.13,102.85,103.13,9637.0,94.344,94.6008,94.344,94.6008,9637.0
2016-12-12 10:40:00,103.1,103.15,103.0,103.04,8000.0,94.5733,94.6192,94.4816,94.5183,8000.0
2016-12-12 10:50:00,103.03,103.15,103.01,103.05,3259.0,94.5091,94.6192,94.4908,94.5275,3259.0
2016-12-12 11:00:00,103.04,103.11,102.97,103.01,15630.0,94.5183,94.5825,94.4541,94.4908,15630.0
2016-12-12 11:10:00,103.04,103.08,102.77,102.87,27871.0,94.5183,94.555,94.2706,94.3623,27871.0
2016-12-12 11:20:00,102.88,102.88,102.72,102.86,13408.0,94.3715,94.3715,94.2247,94.3532,13408.0
2016-12-12 11:30:00,102.95,102.98,102.86,102.91,4802.0,94.4357,94.4632,94.3532,94.399,4802.0
2016-12-12 11:40:00,102.84,102.89,102.81,102.87,1000.0,94.3348,94.3807,94.3073,94.3623,1000.0
2016-12-12 11:50:00,102.86,102.86,102.68,102.7,3314.0,94.3532,94.3532,94.1881,94.2064,3314.0
2016-12-12 12:00:00,102.61,102.61,102.41,102.5,3588.0,94.1238,94.1238,93.9404,94.0229,3588.0
2016-12-12 12:10:00,102.52,102.72,102.52,102.66,2814.0,94.0413,94.2247,94.0413,94.1697,2814.0
2016-12-12 12:20:00,102.66,102.66,102.48,102.54,2410.0,94.1697,94.1697,94.0046,94.0596,2410.0
2016-12-12 12:30:00,102.56,102.74,102.56,102.74,1400.0,94.078,94.2431,94.078,94.2431,1400.0
2016-12-12 12:40:00,102.74,102.78,102.68,102.78,2295.0,94.2431,94.2798,94.1881,94.2798,2295.0
2016-12-12 12:50:00,102.79,102.79,102.56,102.57,2100.0,94.289,94.289,94.078,94.0871,2100.0
2016-12-12 13:00:00,102.54,102.69,102.54,102.69,714.0,94.0596,94.1972,94.0596,94.1972,714.0
2016-12-12 13:10:00,102.64,102.82,102.64,102.82,2200.0,94.1514,94.3165,94.1514,94.3165,2200.0
2016-12-12 13:20:00,102.78,102.82,102.78,102.78,700.0,94.2798,94.3165,94.2798,94.2798,700.0
2016-12-12 13:30:00,102.78,102.82,102.71,102.74,1600.0,94.2798,94.3165,94.2156,94.2431,1600.0
2016-12-12 13:40:00,102.74,102.74,102.54,102.6,3290.0,94.2431,94.2431,94.0596,94.1147,3290.0
2016-12-12 13:50:00,102.61,102.61,102.55,102.58,1789.0,94.1238,94.1238,94.0688,94.0963,1789.0
2016-12-12 14:00:00,102.61,102.66,102.54,102.66,4200.0,94.1238,94.1697,94.0596,94.1697,4200.0
2016-12-12 14:10:00,102.66,102.76,102.62,102.76,1800.0,94.1697,94.2614,94.133,94.2614,1800.0
2016-12-12 14:20:00,102.8,102.8,102.7,102.78,1300.0,94.2981,94.2981,94.2064,94.2798,1300.0
2016-12-12 14:30:00,102.7,102.77,102.65,102.65,4020.0,94.2064,94.2706,94.1605,94.1605,4020.0
2016-12-12 14:40:00,102.69,102.76,102.67,102.73,3000.0,94.1972,94.2614,94.1789,94.2339,3000.0
2016-12-12 14:50:00,102.73,102.73,102.69,102.71,2000.0,94.2339,94.2339,94.1972,94.2156,2000.0
2016-12-12 15:00:00,102.73,102.8,102.69,102.74,4162.0,94.2339,94.2981,94.1972,94.2431,4162.0
2016-12-12 15:10:00,102.75,102.83,102.75,102.83,1300.0,94.2523,94.3256,94.2523,94.3256,1300.0
2016-12-12 15:20:00,102.85,102.98,102.85,102.89,3534.0,94.344,94.4632,94.344,94.3807,3534.0
2016-12-12 15:30:00,102.85,102.92,102.81,102.92,1500.0,94.344,94.4082,94.3073,94.4082,1500.0
2016-12-12 15:40:00,102.92,103.0,102.91,102.99,2600.0,94.4082,94.4816,94.399,94.4724,2600.0
2016-12-12 15:50:00,102.94,103.01,102.84,102.89,22645.0,94.4265,94.4908,94.3348,94.3807,22645.0
2016-12-13 09:30:00,104.11,104.37,104.0,104.24,30340.0,95.4998,95.7383,95.3989,95.619,30340.0
2016-12-13 09:40:00,104.27,104.44,104.26,104.41,5185.0,95.6466,95.8025,95.6374,95.775,5185.0
2016-12-13 09:50:00,104.43,104.55,104.39,104.49,11024.0,95.7933,95.9034,95.7566,95.8484,11024.0
2016-12-13 10:00:00,104.5,104.57,104.39,104.54,11744.0,95.8575,95.9217,95.7566,95.8942,11744.0
2016-12-13 10:10:00,104.57,104.68,104.53,104.57,6759.0,95.9217,96.0226,95.8851,95.9217,6759.0
2016-12-13 10:20:00,104.58,104.65,104.46,104.65,5091.0,95.9309,95.9951,95.8208,95.9951,5091.0
2016-12-13 10:30:00,104.65,104.69,104.54,104.62,9499.0,95.9951,96.0318,95.8942,95.9676,9499.0
2016-12-13 10:40:00,104.6,104.65,104.56,104.65,3150.0,95.9493,95.9951,95.9126,95.9951,3150.0
2016-12-13 10:50:00,104.67,104.82,104.67,104.73,8811.0,96.0135,96.1511,96.0135,96.0685,8811.0
2016-12-13 11:00:00,104.68,104.68,104.58,104.58,950.0,96.0226,96.0226,95.9309,95.9309,950.0
2016-12-13 11:10:00,104.65,104.7,104.57,104.62,700.0,95.9951,96.041,95.9217,95.9676,700.0
2016-12-13 11:20:00,104.75,104.86,104.75,104.83,2426.0,96.0869,96.1878,96.0869,96.1602,2426.0
2016-12-13 11:30:00,104.81,104.84,104.62,104.65,1400.0,96.1419,96.1694,95.9676,95.9951,1400.0
2016-12-13 11:40:00,104.66,104.72,104.66,104.72,300.0,96.0043,96.0593,96.0043,96.0593,300.0
2016-12-13 11:50:00,104.71,104.78,104.71,104.78,700.0,96.0502,96.1144,96.0502,96.1144,700.0
2016-12-13 12:00:00,104.77,104.77,104.72,104.72,1000.0,96.1052,96.1052,96.0593,96.0593,1000.0
2016-12-13 12:10:00,104.68,104.72,104.61,104.61,2113.0,96.0226,96.0593,95.9584,95.9584,2113.0
2016-12-13 12:20:00,104.63,104.64,104.41,104.41,4832.0,95.9768,95.986,95.775,95.775,4832.0
2016-12-13 12:30:00,104.4,104.52,104.39,104.52,2139.0,95.7658,95.8759,95.7566,95.8759,2139.0
2016-12-13 12:40:00,104.52,104.55,104.45,104.54,3794.0,95.8759,95.9034,95.8117,95.8942,3794.0
2016-12-13 12:50:00,104.5,104.57,104.48,104.49,800.0,95.8575,95.9217,95.8392,95.8484,800.0
2016-12-13 13:00:00,104.56,104.59,104.56,104.59,900.0,95.9126,95.9401,95.9126,95.9401,900.0
2016-12-13 13:10:00,104.6,104.66,104.5,104.66,2800.0,95.9493,96.0043,95.8575,96.0043,2800.0
2016-12-13 13:20:00,104.7,104.71,104.63,104.67,6150.0,96.041,96.0502,95.9768,96.0135,6150.0
2016-12-13 13:30:00,104.7,104.76,104.67,104.67,5226.0,96.041,96.096,96.0135,96.0135,5226.0
2016-12-13 13:40:00,104.71,104.71,104.6,104.62,2400.0,96.0502,96.0502,95.9493,95.9676,2400.0
2016-12-13 13:50:00,104.6,104.68,104.6,104.68,4574.0,95.9493,96.0226,95.9493,96.0226,4574.0
2016-12-13 14:00:00,104.68,104.71,104.65,104.68,3789.0,96.0226,96.0502,95.9951,96.0226,3789.0
2016-12-13 14:10:00,104.63,104.72,104.63,104.7,2335.0,95.9768,96.0593,95.9768,96.041,2335.0
2016-12-13 14:20:00,104.65,104.69,104.59,104.59,1700.0,95.9951,96.0318,95.9401,95.9401,1700.0
2016-12-13 14:30:00,104.58,104.64,104.57,104.62,1935.0,95.9309,95.986,95.9217,95.9676,1935.0
2016-12-13 14:40:00,104.61,104.62,104.58,104.58,2425.0,95.9584,95.9676,95.9309,95.9309,2425.0
2016-12-13 14:50:00,104.64,104.67,104.64,104.64,935.0,95.986,96.0135,95.986,95.986,935.0
2016-12-13 15:00:00,104.64,104.72,104.64,104.7,1834.0,95.986,96.0593,95.986,96.041,1834.0
2016-12-13 15:10:00,104.68,104.72,104.62,104.67,4280.0,96.0226,96.0593,95.9676,96.0135,4280.0
2016-12-13 15:20:00,104.68,104.68,104.59,104.59,20617.0,96.0226,96.0226,95.9401,95.9401,20617.0
2016-12-13 15:30:00,104.61,104.7,104.61,104.67,10850.0,95.9584,96.041,95.9584,96.0135,10850.0
2016-12-13 15:40:00,104.63,104.69,104.58,104.61,5302.0,95.9768,96.0318,95.9309,95.9584,5302.0
2016-12-13 15:50:00,104.58,104.66,104.46,104.66,43304.0,95.9309,96.0043,95.8208,96.0043,43304.0
2016-12-14 09:30:00,104.58,104.8,104.58,104.78,16859.0,95.9309,96.1327,95.9309,96.1144,16859.0
2016-12-14 09:40:00,104.8,104.85,104.69,104.71,8724.0,96.1327,96.1786,96.0318,96.0502,8724.0
2016-12-14 09:50:00,104.7,104.81,104.68,104.78,8496.0,96.041,96.1419,96.0226,96.1144,8496.0
2016-12-14 10:00:00,104.77,104.81,104.74,104.74,5222.0,96.1052,96.1419,96.0777,96.0777,5222.0
2016-12-14 10:10:00,104.76,104.77,104.67,104.72,2008.0,96.096,96.1052,96.0135,96.0593,2008.0
2016-12-14 10:20:00,104.7,104.9,104.69,104.88,4760.0,96.041,96.2245,96.0318,96.2061,4760.0
2016-12-14 10:30:00,104.87,104.94,104.64,104.7,4874.0,96.1969,96.2611,95.986,96.041,4874.0
2016-12-14 10:40:00,104.69,104.84,104.67,104.84,1900.0,96.0318,96.1694,96.0135,96.1694,1900.0
2016-12-14 10:50:00,104.83,104.84,104.69,104.75,6237.0,96.1602,96.1694,96.0318,96.0869,6237.0
2016-12-14 11:00:00,104.69,104.69,104.58,104.59,7117.0,96.0318,96.0318,95.9309,95.9401,7117.0
2016-12-14 11:10:00,104.52,104.61,104.48,104.57,5801.0,95.8759,95.9584,95.8392,95.9217,5801.0
2016-12-14 11:20:00,104.52,104.65,104.42,104.62,4529.0,95.8759,95.9951,95.7841,95.9676,4529.0
2016-12-14 11:30:00,104.57,104.57,104.37,104.47,11582.0,95.9217,95.9217,95.7383,95.83,11582.0
2016-12-14 11:40:00,104.52,104.57,104.49,104.57,1200.0,95.8759,95.9217,95.8484,95.9217,1200.0
2016-12-14 11:50:00,104.57,104.74,104.57,104.71,1700.0,95.9217,96.0777,95.9217,96.0502,1700.0
2016-12-14 12:00:00,104.7,104.71,104.31,104.31,6225.0,96.041,96.0502,95.6832,95.6832,6225.0
2016-12-14 12:10:00,104.29,104.38,104.25,104.35,2200.0,95.6649,95.7475,95.6282,95.7199,2200.0
2016-12-14 12:20:00,104.35,104.37,104.29,104.3,3231.0,95.7199,95.7383,95.6649,95.6741,3231.0
2016-12-14 12:30:00,104.39,104.58,104.39,104.5,2198.0,95.7566,95.9309,95.7566,95.8575,2198.0
2016-12-14 12:40:00,104.51,104.55,104.46,104.55,400.0,95.8667,95.9034,95.8208,95.9034,400.0
2016-12-14 12:50:00,104.5,104.5,104.5,104.5,100.0,95.8575,95.8575,95.8575,95.8575,100.0
2016-12-14 13:00:00,104.54,104.62,104.47,104.53,1900.0,95.8942,95.9676,95.83,95.8851,1900.0
2016-12-14 13:10:00,104.47,104.54,104.46,104.48,700.0,95.83,95.8942,95.8208,95.8392,700.0
2016-12-14 13:20:00,104.48,104.56,104.48,104.5,600.0,95.8392,95.9126,95.8392,95.8575,600.0
2016-12-14 13:30:00,104.55,104.55,104.5,104.51,400.0,95.9034,95.9034,95.8575,95.8667,400.0
2016-12-14 13:40:00,104.51,104.56,104.49,104.52,14520.0,95.8667,95.9126,95.8484,95.8759,14520.0
2016-12-14 13:50:00,104.47,104.47,104.39,104.45,2600.0,95.83,95.83,95.7566,95.8117,2600.0
2016-12-14 14:00:00,104.44,104.51,104.02,104.16,6814.0,95.8025,95.8667,95.4172,95.5457,6814.0
2016-12-14 14:10:00,104.03,104.04,103.76,104.03,10358.0,95.4264,95.4356,95.1787,95.4264,10358.0
2016-12-14 14:20:00,103.96,104.03,103.77,103.93,3567.0,95.3622,95.4264,95.1879,95.3347,3567.0
2016-12-14 14:30:00,103.89,104.32,103.89,104.32,5638.0,95.298,95.6924,95.298,95.6924,5638.0
2016-12-14 14:40:00,104.36,104.48,104.36,104.45,1700.0,95.7291,95.8392,95.7291,95.8117,1700.0
2016-12-14 14:50:00,104.38,104.42,103.92,103.92,5324.0,95.7475,95.7841,95.3255,95.3255,5324.0
2016-12-14 15:00:00,103.97,104.04,103.81,103.81,4581.0,95.3714,95.4356,95.2246,95.2246,4581.0
2016-12-14 15:10:00,103.73,103.77,103.56,103.59,33427.0,95.1512,95.1879,94.9953,95.0228,33427.0
2016-12-14 15:20:00,103.63,103.75,103.57,103.62,21258.0,95.0595,95.1696,95.0044,95.0503,21258.0
2016-12-14 15:30:00,103.62,104.01,103.62,103.97,11885.0,95.0503,95.4081,95.0503,95.3714,11885.0
2016-12-14 15:40:00,103.97,103.97,103.72,103.72,28642.0,95.3714,95.3714,95.142,95.142,28642.0
2016-12-14 15:50:00,103.68,103.74,103.53,103.66,46342.0,95.1053,95.1604,94.9678,95.087,46342.0
2016-12-15 09:30:00,104.5,104.61,104.32,104.43,29969.0,95.8575,95.9584,95.6924,95.7933,29969.0
2016-12-15 09:40:00,104.4,105.06,104.39,104.78,54283.0,95.7658,96.3712,95.7566,96.1144,54283.0
2016-12-15 09:50:00,104.8,105.0,104.65,104.95,28443.0,96.1327,96.3162,95.9951,96.2703,28443.0
2016-12-15 10:00:00,105.0,105.08,104.71,104.91,37413.0,96.3162,96.3896,96.0502,96.2336,37413.0
2016-12-15 10:10:00,104.9,104.93,104.58,104.58,14600.0,96.2245,96.252,95.9309,95.9309,14600.0
2016-12-15 10:20:00,104.63,104.81,104.6,104.81,7660.0,95.9768,96.1419,95.9493,96.1419,7660.0
2016-12-15 10:30:00,104.79,104.94,104.72,104.74,12994.0,96.1235,96.2611,96.0593,96.0777,12994.0
2016-12-15 10:40:00,104.82,105.03,104.66,104.78,16901.0,96.1511,96.3437,96.0043,96.1144,16901.0
2016-12-15 10:50:00,104.68,104.74,104.49,104.71,16347.0,96.0226,96.0777,95.8484,96.0502,16347.0
2016-12-15 11:00:00,104.78,104.92,104.63,104.92,19157.0,96.1144,96.2428,95.9768,96.2428,19157.0
2016-12-15 11:10:00,105.03,105.07,104.83,105.01,8882.0,96.3437,96.3804,96.1602,96.3254,8882.0
2016-12-15 11:20:00,105.0,105.14,104.95,104.95,10606.0,96.3162,96.4446,96.2703,96.2703,10606.0
2016-12-15 11:30:00,105.0,105.17,105.0,105.12,4329.0,96.3162,96.4721,96.3162,96.4263,4329.0
2016-12-15 11:40:00,105.13,105.27,105.13,105.18,5652.0,96.4354,96.5639,96.4354,96.4813,5652.0
2016-12-15 11:50:00,105.16,105.16,104.96,104.96,1192.0,96.4629,96.4629,96.2795,96.2795,1192.0
2016-12-15 12:00:00,105.06,105.2,105.04,105.11,2110.0,96.3712,96.4996,96.3529,96.4171,2110.0
2016-12-15 12:10:00,105.14,105.25,105.12,105.25,1300.0,96.4446,96.5455,96.4263,96.5455,1300.0
2016-12-15 12:20:00,105.23,105.29,105.19,105.29,1000.0,96.5272,96.5822,96.4905,96.5822,1000.0
2016-12-15 12:30:00,105.28,105.39,105.28,105.32,1700.0,96.573,96.6739,96.573,96.6097,1700.0
2016-12-15 12:40:00,105.32,105.37,105.32,105.32,1700.0,96.6097,96.6556,96.6097,96.6097,1700.0
2016-12-15 12:50:00,105.33,105.39,105.31,105.34,2900.0,96.6189,96.6739,96.6005,96.6281,2900.0
2016-12-15 13:00:00,105.33,105.39,105.28,105.28,4300.0,96.6189,96.6739,96.573,96.573,4300.0
2016-12-15 13:10:00,105.37,105.39,105.3,105.36,1700.0,96.6556,96.6739,96.5914,96.6464,1700.0
2016-12-15 13:20:00,105.34,105.39,105.32,105.36,3500.0,96.6281,96.6739,96.6097,96.6464,3500.0
2016-12-15 13:30:00,105.34,105.37,105.25,105.28,5600.0,96.6281,96.6556,96.5455,96.573,5600.0
2016-12-15 13:40:00,105.3,105.32,105.07,105.07,4085.0,96.5914,96.6097,96.3804,96.3804,4085.0
2016-12-15 13:50:00,105.02,105.25,104.69,104.85,5924.0,96.3345,96.5455,96.0318,96.1786,5924.0
2016-12-15 14:00:00,104.79,105.02,104.79,105.0,2535.0,96.1235,96.3345,96.1235,96.3162,2535.0
2016-12-15 14:10:00,105.0,105.07,104.97,105.02,2100.0,96.3162,96.3804,96.2887,96.3345,2100.0
2016-12-15 14:20:00,105.02,105.05,104.8,105.05,5488.0,96.3345,96.362,96.1327,96.362,5488.0
2016-12-15 14:30:00,104.96,105.12,104.9,105.07,4300.0,96.2795,96.4263,96.2245,96.3804,4300.0
2016-12-15 14:40:00,105.01,105.14,105.01,105.06,3454.0,96.3254,96.4446,96.3254,96.3712,3454.0
2016-12-15 14:50:00,105.13,105.22,104.91,104.97,3000.0,96.4354,96.518,96.2336,96.2887,3000.0
2016-12-15 15:00:00,105.05,105.05,104.9,104.99,3700.0,96.362,96.362,96.2245,96.307,3700.0
2016-12-15 15:10:00,104.81,105.05,104.8,104.94,12135.0,96.1419,96.362,96.1327,96.2611,12135.0
2016-12-15 15:20:00,104.94,105.06,104.79,104.79,29282.0,96.2611,96.3712,96.1235,96.1235,29282.0
2016-12-15 15:30:00,104.81,104.87,104.76,104.86,5455.0,96.1419,96.1969,96.096,96.1878,5455.0
2016-12-15 15:40:00,104.82,105.0,104.82,104.9,6986.0,96.1511,96.3162,96.1511,96.2245,6986.0
2016-12-15 15:50:00,104.93,105.23,104.92,104.96,25531.0,96.252,96.5272,96.2428,96.2795,25531.0
2016-12-16 09:30:00,106.26,106.61,106.26,106.5,84913.0,97.472,97.793,97.472,97.6921,84913.0
2016-12-16 09:40:00,106.54,106.69,106.42,106.42,30860.0,97.7288,97.8664,97.6187,97.6187,30860.0
2016-12-16 09:50:00,106.44,106.72,106.42,106.7,16527.0,97.6371,97.8939,97.6187,97.8756,16527.0
2016-12-16 10:00:00,106.65,106.65,106.47,106.57,5149.0,97.8297,97.8297,97.6646,97.7563,5149.0
2016-12-16 10:10:00,106.54,106.56,106.35,106.43,13243.0,97.7288,97.7472,97.5545,97.6279,13243.0
2016-12-16 10:20:00,106.42,106.44,106.23,106.31,6400.0,97.6187,97.6371,97.4445,97.5178,6400.0
2016-12-16 10:30:00,106.31,106.36,106.07,106.23,7759.0,97.5178,97.5637,97.2977,97.4445,7759.0
2016-12-16 10:40:00,106.24,106.34,106.2,106.25,10014.0,97.4536,97.5454,97.4169,97.4628,10014.0
2016-12-16 10:50:00,106.3,106.37,106.22,106.31,7310.0,97.5087,97.5729,97.4353,97.5178,7310.0
2016-12-16 11:00:00,106.33,106.35,106.1,106.1,12376.0,97.5362,97.5545,97.3252,97.3252,12376.0
2016-12-16 11:10:00,106.17,106.5,106.17,106.29,15136.0,97.3894,97.6921,97.3894,97.4995,15136.0
2016-12-16 11:20:00,106.3,106.37,106.12,106.12,9130.0,97.5087,97.5729,97.3436,97.3436,9130.0
2016-12-16 11:30:00,106.03,106.47,105.96,106.39,25078.0,97.261,97.6646,97.1968,97.5912,25078.0
2016-12-16 11:40:00,106.37,106.61,106.37,106.61,4841.0,97.5729,97.793,97.5729,97.793,4841.0
2016-12-16 11:50:00,106.58,106.6,106.48,106.58,3996.0,97.7655,97.7839,97.6738,97.7655,3996.0
2016-12-16 12:00:00,106.57,106.59,106.48,106.49,3600.0,97.7563,97.7747,97.6738,97.683,3600.0
2016-12-16 12:10:00,106.46,106.51,106.32,106.37,5900.0,97.6554,97.7013,97.527,97.5729,5900.0
2016-12-16 12:20:00,106.43,106.43,106.33,106.34,9000.0,97.6279,97.6279,97.5362,97.5454,9000.0
2016-12-16 12:30:00,106.35,106.6,106.35,106.5,10513.0,97.5545,97.7839,97.5545,97.6921,10513.0
2016-12-16 12:40:00,106.54,106.66,106.5,106.66,6352.0,97.7288,97.8389,97.6921,97.8389,6352.0
2016-12-16 12:50:00,106.67,106.69,106.59,106.59,5600.0,97.8481,97.8664,97.7747,97.7747,5600.0
2016-12-16 13:00:00,106.58,106.61,106.54,106.56,21071.0,97.7655,97.793,97.7288,97.7472,21071.0
2016-12-16 13:10:00,106.56,106.58,106.47,106.52,10951.0,97.7472,97.7655,97.6646,97.7105,10951.0
2016-12-16 13:20:00,106.51,106.59,106.5,106.56,21980.0,97.7013,97.7747,97.6921,97.7472,21980.0
2016-12-16 13:30:00,106.55,106.58,106.41,106.45,18524.0,97.738,97.7655,97.6096,97.6463,18524.0
2016-12-16 13:40:00,106.43,106.46,106.24,106.36,8100.0,97.6279,97.6554,97.4536,97.5637,8100.0
2016-12-16 13:50:00,106.23,106.37,106.15,106.2,11261.0,97.4445,97.5729,97.3711,97.4169,11261.0
2016-12-16 14:00:00,106.26,106.26,106.08,106.22,7440.0,97.472,97.472,97.3069,97.4353,7440.0
2016-12-16 14:10:00,106.23,106.3,106.2,106.22,14299.0,97.4445,97.5087,97.4169,97.4353,14299.0
2016-12-16 14:20:00,106.24,106.24,106.16,106.22,4718.0,97.4536,97.4536,97.3802,97.4353,4718.0
2016-12-16 14:30:00,106.17,106.2,106.04,106.07,5690.0,97.3894,97.4169,97.2702,97.2977,5690.0
2016-12-16 14:40:00,106.04,106.39,106.04,106.39,17753.0,97.2702,97.5912,97.2702,97.5912,17753.0
2016-12-16 14:50:00,106.39,106.43,106.24,106.34,10200.0,97.5912,97.6279,97.4536,97.5454,10200.0
2016-12-16 15:00:00,106.36,106.39,106.31,106.34,4100.0,97.5637,97.5912,97.5178,97.5454,4100.0
2016-12-16 15:10:00,106.37,106.41,106.27,106.34,5087.0,97.5729,97.6096,97.4811,97.5454,5087.0
2016-12-16 15:20:00,106.35,106.53,106.35,106.45,15412.0,97.5545,97.7196,97.5545,97.6463,15412.0
2016-12-16 15:30:00,106.42,106.46,106.36,106.37,10944.0,97.6187,97.6554,97.5637,97.5729,10944.0
2016-12-16 15:40:00,106.33,106.41,106.16,106.3,18582.0,97.5362,97.6096,97.3802,97.5087,18582.0
2016-12-16 15:50:00,106.3,106.3,106.09,106.24,45552.0,97.5087,97.5087,97.316,97.4536,45552.0
2016-12-19 09:30:00,108.36,108.86,108.36,108.75,121388.0,99.3983,99.8569,99.3983,99.756,121388.0
2016-12-19 09:40:00,108.73,109.58,108.69,109.57,83043.0,99.7377,100.5174,99.701,100.5082,83043.0
2016-12-19 09:50:00,109.6,109.78,109.49,109.7,71534.0,100.5357,100.7009,100.4348,100.6275,71534.0
2016-12-19 10:00:00,109.66,109.74,109.61,109.7,32858.0,100.5908,100.6642,100.5449,100.6275,32858.0
2016-12-19 10:10:00,109.71,109.85,109.63,109.68,45299.0,100.6366,100.7651,100.5633,100.6091,45299.0
2016-12-19 10:20:00,109.63,109.68,109.47,109.55,21601.0,100.5633,100.6091,100.4165,100.4899,21601.0
2016-12-19 10:30:00,109.54,109.56,109.37,109.49,34556.0,100.4807,100.4991,100.3248,100.4348,34556.0
2016-12-19 10:40:00,109.51,109.84,109.51,109.83,38629.0,100.4532,100.7559,100.4532,100.7467,38629.0
2016-12-19 10:50:00,109.84,109.89,109.72,109.72,40487.0,100.7559,100.8018,100.6458,100.6458,40487.0
2016-12-19 11:00:00,109.7,109.94,109.62,109.85,33715.0,100.6275,100.8476,100.5541,100.7651,33715.0
2016-12-19 11:10:00,109.84,109.97,109.8,109.96,28162.0,100.7559,100.8751,100.7192,100.866,28162.0
2016-12-19 11:20:00,109.94,110.16,109.92,110.15,47651.0,100.8476,101.0494,100.8293,101.0403,47651.0
2016-12-19 11:30:00,110.17,110.42,110.08,110.11,77017.0,101.0586,101.2879,100.976,101.0036,77017.0
2016-12-19 11:40:00,110.1,110.23,110.03,110.22,19360.0,100.9944,101.1136,100.9302,101.1045,19360.0
2016-12-19 11:50:00,110.2,110.37,110.18,110.21,16375.0,101.0861,101.2421,101.0678,101.0953,16375.0
2016-12-19 12:00:00,110.23,110.38,110.14,110.35,18253.0,101.1136,101.2512,101.0311,101.2237,18253.0
2016-12-19 12:10:00,110.36,110.48,110.36,110.37,12650.0,101.2329,101.343,101.2329,101.2421,12650.0
2016-12-19 12:20:00,110.34,110.35,110.17,110.2,26942.0,101.2145,101.2237,101.0586,101.0861,26942.0
2016-12-19 12:30:00,110.2,110.22,110.05,110.05,12230.0,101.0861,101.1045,100.9485,100.9485,12230.0
2016-12-19 12:40:00,110.02,110.04,109.83,109.86,15648.0,100.921,100.9394,100.7467,100.7742,15648.0
2016-12-19 12:50:00,109.87,109.97,109.76,109.97,12528.0,100.7834,100.8751,100.6825,100.8751,12528.0
2016-12-19 13:00:00,109.96,110.23,109.94,110.21,40921.0,100.866,101.1136,100.8476,101.0953,40921.0
2016-12-19 13:10:00,110.22,110.28,110.19,110.25,24585.0,101.1045,101.1595,101.077,101.132,24585.0
2016-12-19 13:20:00,110.24,110.33,110.22,110.25,11895.0,101.1228,101.2054,101.1045,101.132,11895.0
2016-12-19 13:30:00,110.27,110.28,110.08,110.16,34721.0,101.1503,101.1595,100.976,101.0494,34721.0
2016-12-19 13:40:00,110.16,110.21,110.08,110.17,10136.0,101.0494,101.0953,100.976,101.0586,10136.0
2016-12-19 13:50:00,110.16,110.37,110.14,110.34,11889.0,101.0494,101.2421,101.0311,101.2145,11889.0
2016-12-19 14:00:00,110.3,110.46,110.3,110.34,24583.0,101.1779,101.3246,101.1779,101.2145,24583.0
2016-12-19 14:10:00,110.36,110.38,110.2,110.25,12872.0,101.2329,101.2512,101.0861,101.132,12872.0
2016-12-19 14:20:00,110.24,110.26,110.19,110.22,19687.0,101.1228,101.1412,101.077,101.1045,19687.0
2016-12-19 14:30:00,110.25,110.29,110.19,110.28,24775.0,101.132,101.1687,101.077,101.1595,24775.0
2016-12-19 14:40:00,110.27,110.31,110.2,110.26,14876.0,101.1503,101.187,101.0861,101.1412,14876.0
2016-12-19 14:50:00,110.25,110.26,110.17,110.19,14106.0,101.132,101.1412,101.0586,101.077,14106.0
2016-12-19 15:00:00,110.19,110.29,110.13,110.13,22955.0,101.077,101.1687,101.0219,101.0219,22955.0
2016-12-19 15:10:00,110.14,110.24,110.11,110.19,19472.0,101.0311,101.1228,101.0036,101.077,19472.0
2016-12-19 15:20:00,110.14,110.34,110.1,110.3,32665.0,101.0311,101.2145,100.9944,101.1779,32665.0
2016-12-19 15:30:00,110.32,110.32,110.17,110.18,32752.0,101.1962,101.1962,101.0586,101.0678,32752.0
2016-12-19 15:40:00,110.18,110.22,110.11,110.21,19310.0,101.0678,101.1045,101.0036,101.0953,19310.0
2016-12-19 15:50:00,110.2,110.29,110.15,110.22,105775.0,101.0861,101.1687,101.0403,101.1045,105775.0
2016-12-20 09:30:00,109.37,109.71,109.29,109.66,57524.0,100.3248,100.6366,100.2514,100.5908,57524.0
2016-12-20 09:40:00,109.64,109.8,109.56,109.68,23262.0,100.5724,100.7192,100.4991,100.6091,23262.0
2016-12-20 09:50:00,109.69,109.7,109.34,109.34,16109.0,100.6183,100.6275,100.2972,100.2972,16109.0
2016-12-20 10:00:00,109.38,109.47,109.22,109.43,19306.0,100.3339,100.4165,100.1872,100.3798,19306.0
2016-12-20 10:10:00,109.42,109.55,109.38,109.47,23978.0,100.3706,100.4899,100.3339,100.4165,23978.0
2016-12-20 10:20:00,109.45,109.6,109.4,109.4,19354.0,100.3982,100.5357,100.3523,100.3523,19354.0
2016-12-20 10:30:00,109.43,109.56,109.39,109.56,13538.0,100.3798,100.4991,100.3431,100.4991,13538.0
2016-12-20 10:40:00,109.56,109.63,109.46,109.49,16385.0,100.4991,100.5633,100.4073,100.4348,16385.0
2016-12-20 10:50:00,109.49,109.55,109.11,109.11,13867.0,100.4348,100.4899,100.0863,100.0863,13867.0
2016-12-20 11:00:00,109.18,109.35,109.13,109.34,14757.0,100.1505,100.3064,100.1046,100.2972,14757.0
2016-12-20 11:10:00,109.32,109.46,109.28,109.38,19221.0,100.2789,100.4073,100.2422,100.3339,19221.0
2016-12-20 11:20:00,109.37,109.62,109.37,109.53,22596.0,100.3248,100.5541,100.3248,100.4715,22596.0
2016-12-20 11:30:00,109.53,109.62,109.51,109.6,13001.0,100.4715,100.5541,100.4532,100.5357,13001.0
2016-12-20 11:40:00,109.64,109.64,109.44,109.44,5115.0,100.5724,100.5724,100.389,100.389,5115.0
2016-12-20 11:50:00,109.33,109.37,109.18,109.32,4842.0,100.2881,100.3248,100.1505,100.2789,4842.0
2016-12-20 12:00:00,109.33,109.47,109.18,109.24,6145.0,100.2881,100.4165,100.1505,100.2055,6145.0
2016-12-20 12:10:00,109.26,109.45,109.26,109.29,7352.0,100.2239,100.3982,100.2239,100.2514,7352.0
2016-12-20 12:20:00,109.33,109.54,109.33,109.43,5700.0,100.2881,100.4807,100.2881,100.3798,5700.0
2016-12-20 12:30:00,109.43,109.48,109.4,109.46,4103.0,100.3798,100.4257,100.3523,100.4073,4103.0
2016-12-20 12:40:00,109.48,109.63,109.47,109.55,2900.0,100.4257,100.5633,100.4165,100.4899,2900.0
2016-12-20 12:50:00,109.55,109.59,109.53,109.57,2500.0,100.4899,100.5266,100.4715,100.5082,2500.0
2016-12-20 13:00:00,109.55,109.59,109.48,109.59,4375.0,100.4899,100.5266,100.4257,100.5266,4375.0
2016-12-20 13:10:00,109.6,109.61,109.52,109.59,5200.0,100.5357,100.5449,100.4624,100.5266,5200.0
2016-12-20 13:20:00,109.61,109.69,109.59,109.64,5769.0,100.5449,100.6183,100.5266,100.5724,5769.0
2016-12-20 13:30:00,109.65,109.7,109.52,109.56,8390.0,100.5816,100.6275,100.4624,100.4991,8390.0
2016-12-20 13:40:00,109.54,109.57,109.5,109.52,5700.0,100.4807,100.5082,100.444,100.4624,5700.0
2016-12-20 13:50:00,109.53,109.68,109.52,109.65,16273.0,100.4715,100.6091,100.4624,100.5816,16273.0
2016-12-20 14:00:00,109.62,109.63,109.53,109.55,7325.0,100.5541,100.5633,100.4715,100.4899,7325.0
2016-12-20 14:10:00,109.56,109.6,109.51,109.58,4350.0,100.4991,100.5357,100.4532,100.5174,4350.0
2016-12-20 14:20:00,109.57,109.61,109.43,109.43,7700.0,100.5082,100.5449,100.3798,100.3798,7700.0
2016-12-20 14:30:00,109.48,109.53,109.41,109.48,4869.0,100.4257,100.4715,100.3615,100.4257,4869.0
2016-12-20 14:40:00,109.51,109.58,109.51,109.54,17164.0,100.4532,100.5174,100.4532,100.4807,17164.0
2016-12-20 14:50:00,109.51,109.54,109.35,109.46,10100.0,100.4532,100.4807,100.3064,100.4073,10100.0
2016-12-20 15:00:00,109.45,109.45,109.35,109.38,6299.0,100.3982,100.3982,100.3064,100.3339,6299.0
2016-12-20 15:10:00,109.39,109.42,109.37,109.42,8300.0,100.3431,100.3706,100.3248,100.3706,8300.0
2016-12-20 15:20:00,109.42,109.49,109.38,109.46,9293.0,100.3706,100.4348,100.3339,100.4073,9293.0
2016-12-20 15:30:00,109.48,109.58,109.48,109.58,8400.0,100.4257,100.5174,100.4257,100.5174,8400.0
2016-12-20 15:40:00,109.59,109.59,109.48,109.56,20100.0,100.5266,100.5266,100.4257,100.4991,20100.0
2016-12-20 15:50:00,109.57,109.74,109.55,109.65,25229.0,100.5082,100.6642,100.4899,100.5816,25229.0
2016-12-21 09:30:00,110.03,110.12,109.8,109.97,34517.0,100.9302,101.0127,100.7192,100.8751,34517.0
2016-12-21 09:40:00,109.94,110.0,109.72,109.84,14347.0,100.8476,100.9027,100.6458,100.7559,14347.0
2016-12-21 09:50:00,109.85,110.01,109.84,109.89,17297.0,100.7651,100.9118,100.7559,100.8018,17297.0
2016-12-21 10:00:00,109.91,110.02,109.91,110.02,4745.0,100.8201,100.921,100.8201,100.921,4745.0
2016-12-21 10:10:00,110.03,110.06,109.96,109.99,7759.0,100.9302,100.9577,100.866,100.8935,7759.0
2016-12-21 10:20:00,110.0,110.1,109.87,109.87,7103.0,100.9027,100.9944,100.7834,100.7834,7103.0
2016-12-21 10:30:00,109.86,109.95,109.83,109.94,3360.0,100.7742,100.8568,100.7467,100.8476,3360.0
2016-12-21 10:40:00,109.94,110.03,109.93,110.01,6481.0,100.8476,100.9302,100.8385,100.9118,6481.0
2016-12-21 10:50:00,110.01,110.02,109.86,109.95,4004.0,100.9118,100.921,100.7742,100.8568,4004.0
2016-12-21 11:00:00,109.91,109.97,109.84,109.97,6761.0,100.8201,100.8751,100.7559,100.8751,6761.0
2016-12-21 11:10:00,109.97,109.97,109.78,109.85,2772.0,100.8751,100.8751,100.7009,100.7651,2772.0
2016-12-21 11:20:00,109.8,110.07,109.8,110.03,4000.0,100.7192,100.9669,100.7192,100.9302,4000.0
2016-12-21 11:30:00,110.04,110.18,110.03,110.12,4000.0,100.9394,101.0678,100.9302,101.0127,4000.0
2016-12-21 11:40:00,110.09,110.09,110.01,110.02,1300.0,100.9852,100.9852,100.9118,100.921,1300.0
2016-12-21 11:50:00,110.02,110.03,109.86,109.9,3330.0,100.921,100.9302,100.7742,100.8109,3330.0
2016-12-21 12:00:00,109.88,109.94,109.88,109.91,1400.0,100.7926,100.8476,100.7926,100.8201,1400.0
2016-12-21 12:10:00,109.89,109.92,109.84,109.87,2945.0,100.8018,100.8293,100.7559,100.7834,2945.0
2016-12-21 12:20:00,109.87,110.01,109.86,110.01,8450.0,100.7834,100.9118,100.7742,100.9118,8450.0
2016-12-21 12:30:00,110.02,110.05,109.94,110.0,7784.0,100.921,100.9485,100.8476,100.9027,7784.0
2016-12-21 12:40:00,110.0,110.02,109.97,110.0,5100.0,100.9027,100.921,100.8751,100.9027,5100.0
2016-12-21 12:50:00,109.98,109.99,109.92,109.99,4300.0,100.8843,100.8935,100.8293,100.8935,4300.0
2016-12-21 13:00:00,109.99,110.05,109.98,110.01,8400.0,100.8935,100.9485,100.8843,100.9118,8400.0
2016-12-21 13:10:00,110.0,110.04,109.92,110.03,9621.0,100.9027,100.9394,100.8293,100.9302,9621.0
2016-12-21 13:20:00,110.03,110.04,110.0,110.02,3629.0,100.9302,100.9394,100.9027,100.921,3629.0
2016-12-21 13:30:00,110.01,110.05,110.0,110.01,6169.0,100.9118,100.9485,100.9027,100.9118,6169.0
2016-12-21 13:40:00,110.01,110.06,110.0,110.06,3060.0,100.9118,100.9577,100.9027,100.9577,3060.0
2016-12-21 13:50:00,110.07,110.07,109.91,110.0,11921.0,100.9669,100.9669,100.8201,100.9027,11921.0
2016-12-21 14:00:00,110.0,110.12,110.0,110.12,1667.0,100.9027,101.0127,100.9027,101.0127,1667.0
2016-12-21 14:10:00,110.15,110.23,110.15,110.23,6540.0,101.0403,101.1136,101.0403,101.1136,6540.0
2016-12-21 14:20:00,110.23,110.3,110.2,110.23,5780.0,101.1136,101.1779,101.0861,101.1136,5780.0
2016-12-21 14:30:00,110.22,110.26,110.2,110.22,3717.0,101.1045,101.1412,101.0861,101.1045,3717.0
2016-12-21 14:40:00,110.22,110.22,110.17,110.22,6390.0,101.1045,101.1045,101.0586,101.1045,6390.0
2016-12-21 14:50:00,110.24,110.24,110.16,110.23,7778.0,101.1228,101.1228,101.0494,101.1136,7778.0
2016-12-21 15:00:00,110.22,110.24,110.19,110.19,16067.0,101.1045,101.1228,101.077,101.077,16067.0
2016-12-21 15:10:00,110.17,110.2,110.15,110.17,3385.0,101.0586,101.0861,101.0403,101.0586,3385.0
2016-12-21 15:20:00,110.15,110.19,110.1,110.12,5872.0,101.0403,101.077,100.9944,101.0127,5872.0
2016-12-21 15:30:00,110.13,110.18,110.05,110.18,6287.0,101.0219,101.0678,100.9485,101.0678,6287.0
2016-12-21 15:40:00,110.17,110.26,110.16,110.22,6651.0,101.0586,101.1412,101.0494,101.1045,6651.0
2016-12-21 15:50:00,110.22,110.28,110.04,110.08,24399.0,101.1045,101.1595,100.9394,100.976,24399.0
2016-12-22 09:30:00,110.36,110.42,110.09,110.09,9052.0,101.2329,101.2879,100.9852,100.9852,9052.0
2016-12-22 09:40:00,110.02,110.04,109.9,110.04,17336.0,100.921,100.9394,100.8109,100.9394,17336.0
2016-12-22 09:50:00,110.01,110.19,109.86,110.12,8080.0,100.9118,101.077,100.7742,101.0127,8080.0
2016-12-22 10:00:00,110.17,110.38,110.14,110.19,12316.0,101.0586,101.2512,101.0311,101.077,12316.0
2016-12-22 10:10:00,110.2,110.21,110.08,110.1,10719.0,101.0861,101.0953,100.976,100.9944,10719.0
2016-12-22 10:20:00,110.12,110.24,110.1,110.24,6296.0,101.0127,101.1228,100.9944,101.1228,6296.0
2016-12-22 10:30:00,110.2,110.27,110.13,110.18,8498.0,101.0861,101.1503,101.0219,101.0678,8498.0
2016-12-22 10:40:00,110.18,110.22,110.14,110.22,2531.0,101.0678,101.1045,101.0311,101.1045,2531.0
2016-12-22 10:50:00,110.15,110.15,109.97,109.97,7702.0,101.0403,101.0403,100.8751,100.8751,7702.0
2016-12-22 11:00:00,109.97,109.99,109.86,109.86,6335.0,100.8751,100.8935,100.7742,100.7742,6335.0
2016-12-22 11:10:00,109.9,109.97,109.86,109.92,3329.0,100.8109,100.8751,100.7742,100.8293,3329.0
2016-12-22 11:20:00,109.95,110.04,109.95,109.98,4428.0,100.8568,100.9394,100.8568,100.8843,4428.0
2016-12-22 11:30:00,109.98,110.18,109.98,110.18,16795.0,100.8843,101.0678,100.8843,101.0678,16795.0
2016-12-22 11:40:00,110.18,110.18,109.94,109.96,6495.0,101.0678,101.0678,100.8476,100.866,6495.0
2016-12-22 11:50:00,109.89,110.08,109.77,110.08,4120.0,100.8018,100.976,100.6917,100.976,4120.0
2016-12-22 12:00:00,109.91,110.07,109.9,110.07,2572.0,100.8201,100.9669,100.8109,100.9669,2572.0
2016-12-22 12:10:00,110.02,110.03,109.93,109.97,1013.0,100.921,100.9302,100.8385,100.8751,1013.0
2016-12-22 12:20:00,109.91,110.04,109.88,109.94,3500.0,100.8201,100.9394,100.7926,100.8476,3500.0
2016-12-22 12:30:00,109.91,109.97,109.86,109.97,825.0,100.8201,100.8751,100.7742,100.8751,825.0
2016-12-22 12:40:00,109.99,110.01,109.98,110.01,250.0,100.8935,100.9118,100.8843,100.9118,250.0
2016-12-22 12:50:00,110.02,110.09,110.02,110.08,3000.0,100.921,100.9852,100.921,100.976,3000.0
2016-12-22 13:00:00,110.09,110.19,110.09,110.18,41372.0,100.9852,101.077,100.9852,101.0678,41372.0
2016-12-22 13:10:00,110.16,110.21,110.1,110.12,2806.0,101.0494,101.0953,100.9944,101.0127,2806.0
2016-12-22 13:20:00,110.17,110.17,110.13,110.13,1200.0,101.0586,101.0586,101.0219,101.0219,1200.0
2016-12-22 13:30:00,110.1,110.18,110.09,110.15,2096.0,100.9944,101.0678,100.9852,101.0403,2096.0
2016-12-22 13:40:00,110.23,110.24,110.18,110.2,4198.0,101.1136,101.1228,101.0678,101.0861,4198.0
2016-12-22 13:50:00,110.19,110.25,110.1,110.2,4972.0,101.077,101.132,100.9944,101.0861,4972.0
2016-12-22 14:00:00,110.25,110.29,110.11,110.13,7402.0,101.132,101.1687,101.0036,101.0219,7402.0
2016-12-22 14:10:00,110.18,110.27,110.17,110.27,4118.0,101.0678,101.1503,101.0586,101.1503,4118.0
2016-12-22 14:20:00,110.28,110.31,110.21,110.28,3110.0,101.1595,101.187,101.0953,101.1595,3110.0
2016-12-22 14:30:00,110.25,110.26,110.13,110.19,7029.0,101.132,101.1412,101.0219,101.077,7029.0
2016-12-22 14:40:00,110.2,110.22,110.15,110.15,3370.0,101.0861,101.1045,101.0403,101.0403,3370.0
2016-12-22 14:50:00,110.15,110.2,110.11,110.11,5300.0,101.0403,101.0861,101.0036,101.0036,5300.0
2016-12-22 15:00:00,110.13,110.15,109.97,110.01,3200.0,101.0219,101.0403,100.8751,100.9118,3200.0
2016-12-22 15:10:00,110.0,110.0,109.92,109.93,3651.0,100.9027,100.9027,100.8293,100.8385,3651.0
2016-12-22 15:20:00,109.92,109.95,109.85,109.92,4100.0,100.8293,100.8568,100.7651,100.8293,4100.0
2016-12-22 15:30:00,109.89,109.89,109.82,109.85,6000.0,100.8018,100.8018,100.7376,100.7651,6000.0
2016-12-22 15:40:00,109.89,109.89,109.79,109.79,8030.0,100.8018,100.8018,100.71,100.71,8030.0
2016-12-22 15:50:00,109.82,110.07,109.82,109.98,18255.0,100.7376,100.9669,100.7376,100.8843,18255.0
2016-12-23 09:30:00,110.42,110.55,110.36,110.45,25203.0,101.2879,101.4072,101.2329,101.3154,25203.0
2016-12-23 09:40:00,110.41,110.45,110.34,110.37,2709.0,101.2788,101.3154,101.2145,101.2421,2709.0
2016-12-23 09:50:00,110.42,110.44,110.35,110.35,970.0,101.2879,101.3063,101.2237,101.2237,970.0
2016-12-23 10:00:00,110.36,110.38,110.3,110.37,2564.0,101.2329,101.2512,101.1779,101.2421,2564.0
2016-12-23 10:10:00,110.3,110.33,110.28,110.29,3798.0,101.1779,101.2054,101.1595,101.1687,3798.0
2016-12-23 10:20:00,110.33,110.39,110.27,110.27,1137.0,101.2054,101.2604,101.1503,101.1503,1137.0
2016-12-23 10:30:00,110.32,110.35,110.31,110.32,2446.0,101.1962,101.2237,101.187,101.1962,2446.0
2016-12-23 10:40:00,110.31,110.47,110.3,110.3,18825.0,101.187,101.3338,101.1779,101.1779,18825.0
2016-12-23 10:50:00,110.27,110.43,110.27,110.41,5259.0,101.1503,101.2971,101.1503,101.2788,5259.0
2016-12-23 11:00:00,110.39,110.4,110.37,110.39,900.0,101.2604,101.2696,101.2421,101.2604,900.0
2016-12-23 11:10:00,110.4,110.41,110.38,110.41,2914.0,101.2696,101.2788,101.2512,101.2788,2914.0
2016-12-23 11:20:00,110.45,110.48,110.37,110.41,1300.0,101.3154,101.343,101.2421,101.2788,1300.0
2016-12-23 11:30:00,110.46,110.58,110.43,110.48,6088.0,101.3246,101.4347,101.2971,101.343,6088.0
2016-12-23 11:40:00,110.45,110.49,110.37,110.44,4220.0,101.3154,101.3521,101.2421,101.3063,4220.0
2016-12-23 11:50:00,110.41,110.51,110.37,110.51,1500.0,101.2788,101.3705,101.2421,101.3705,1500.0
2016-12-23 12:00:00,110.54,110.71,110.51,110.7,1821.0,101.398,101.5539,101.3705,101.5448,1821.0
2016-12-23 12:10:00,110.7,110.85,110.68,110.85,2400.0,101.5448,101.6824,101.5264,101.6824,2400.0
2016-12-23 12:20:00,110.82,110.82,110.71,110.76,1600.0,101.6548,101.6548,101.5539,101.5998,1600.0
2016-12-23 12:30:00,110.73,110.75,110.7,110.7,1800.0,101.5723,101.5906,101.5448,101.5448,1800.0
2016-12-23 12:40:00,110.71,110.71,110.71,110.71,100.0,101.5539,101.5539,101.5539,101.5539,100.0
2016-12-23 12:50:00,110.71,110.71,110.7,110.7,200.0,101.5539,101.5539,101.5448,101.5448,200.0
2016-12-23 13:00:00,110.7,110.72,110.65,110.69,3039.0,101.5448,101.5631,101.4989,101.5356,3039.0
2016-12-23 13:10:00,110.69,110.72,110.65,110.7,1900.0,101.5356,101.5631,101.4989,101.5448,1900.0
2016-12-23 13:20:00,110.68,110.68,110.67,110.68,700.0,101.5264,101.5264,101.5173,101.5264,700.0
2016-12-23 13:30:00,110.69,110.7,110.66,110.7,1660.0,101.5356,101.5448,101.5081,101.5448,1660.0
2016-12-23 13:40:00,110.7,110.71,110.69,110.69,1600.0,101.5448,101.5539,101.5356,101.5356,1600.0
2016-12-23 13:50:00,110.67,110.69,110.63,110.66,1000.0,101.5173,101.5356,101.4806,101.5081,1000.0
2016-12-23 14:00:00,110.67,110.67,110.67,110.67,313.0,101.5173,101.5173,101.5173,101.5173,313.0
2016-12-23 14:10:00,110.65,110.68,110.64,110.68,806.0,101.4989,101.5264,101.4897,101.5264,806.0
2016-12-23 14:20:00,110.66,110.67,110.66,110.67,600.0,101.5081,101.5173,101.5081,101.5173,600.0
2016-12-23 14:30:00,110.67,110.7,110.65,110.7,2714.0,101.5173,101.5448,101.4989,101.5448,2714.0
2016-12-23 14:40:00,110.71,110.72,110.67,110.69,10034.0,101.5539,101.5631,101.5173,101.5356,10034.0
2016-12-23 14:50:00,110.63,110.69,110.61,110.66,12807.0,101.4806,101.5356,101.4622,101.5081,12807.0
2016-12-23 15:00:00,110.63,110.63,110.6,110.6,1226.0,101.4806,101.4806,101.453,101.453,1226.0
2016-12-23 15:10:00,110.61,110.75,110.6,110.75,1964.0,101.4622,101.5906,101.453,101.5906,1964.0
2016-12-23 15:20:00,110.72,110.75,110.72,110.75,1293.0,101.5631,101.5906,101.5631,101.5906,1293.0
2016-12-23 15:30:00,110.74,110.75,110.73,110.73,5757.0,101.5815,101.5906,101.5723,101.5723,5757.0
2016-12-23 15:40:00,110.72,110.8,110.7,110.77,4030.0,101.5631,101.6365,101.5448,101.609,4030.0
2016-12-23 15:50:00,110.79,110.82,110.69,110.72,10442.0,101.6273,101.6548,101.5356,101.5631,10442.0
2016-12-27 09:30:00,110.79,110.97,110.79,110.91,34235.0,101.6273,101.7924,101.6273,101.7374,34235.0
2016-12-27 09:40:00,110.97,111.17,110.89,111.14,22894.0,101.7924,101.9759,101.7191,101.9484,22894.0
2016-12-27 09:50:00,111.16,111.21,111.16,111.17,7986.0,101.9667,102.0126,101.9667,101.9759,7986.0
2016-12-27 10:00:00,111.23,111.46,111.2,111.43,6657.0,102.0309,102.2419,102.0034,102.2144,6657.0
2016-12-27 10:10:00,111.44,111.61,111.41,111.41,9830.0,102.2236,102.3795,102.1961,102.1961,9830.0
2016-12-27 10:20:00,111.36,111.39,111.19,111.25,5084.0,102.1502,102.1777,101.9942,102.0493,5084.0
2016-12-27 10:30:00,111.23,111.24,111.15,111.17,2623.0,102.0309,102.0401,101.9576,101.9759,2623.0
2016-12-27 10:40:00,111.22,111.27,111.18,111.18,2793.0,102.0218,102.0676,101.9851,101.9851,2793.0
2016-12-27 10:50:00,111.19,111.2,111.17,111.2,5000.0,101.9942,102.0034,101.9759,102.0034,5000.0
2016-12-27 11:00:00,111.2,111.28,111.2,111.28,3153.0,102.0034,102.0768,102.0034,102.0768,3153.0
2016-12-27 11:10:00,111.27,111.3,111.24,111.29,4324.0,102.0676,102.0952,102.0401,102.086,4324.0
2016-12-27 11:20:00,111.33,111.39,111.3,111.39,300.0,102.1227,102.1777,102.0952,102.1777,300.0
2016-12-27 11:30:00,111.39,111.41,111.39,111.39,1000.0,102.1777,102.1961,102.1777,102.1777,1000.0
2016-12-27 11:40:00,111.41,111.41,111.38,111.39,425.0,102.1961,102.1961,102.1685,102.1777,425.0
2016-12-27 11:50:00,111.38,111.42,111.19,111.19,1800.0,102.1685,102.2052,101.9942,101.9942,1800.0
2016-12-27 12:00:00,111.24,111.24,111.21,111.21,600.0,102.0401,102.0401,102.0126,102.0126,600.0
2016-12-27 12:10:00,111.21,111.21,111.21,111.21,200.0,102.0126,102.0126,102.0126,102.0126,200.0
2016-12-27 12:20:00,111.21,111.22,111.19,111.19,400.0,102.0126,102.0218,101.9942,101.9942,400.0
2016-12-27 12:30:00,111.2,111.2,111.2,111.2,100.0,102.0034,102.0034,102.0034,102.0034,100.0
2016-12-27 12:40:00,111.22,111.23,111.22,111.23,200.0,102.0218,102.0309,102.0218,102.0309,200.0
2016-12-27 12:50:00,111.22,111.28,111.17,111.28,7005.0,102.0218,102.0768,101.9759,102.0768,7005.0
2016-12-27 13:00:00,111.23,111.31,111.23,111.27,2593.0,102.0309,102.1043,102.0309,102.0676,2593.0
2016-12-27 13:10:00,111.34,111.34,111.26,111.26,800.0,102.1318,102.1318,102.0585,102.0585,800.0
2016-12-27 13:20:00,111.22,111.28,111.21,111.28,1502.0,102.0218,102.0768,102.0126,102.0768,1502.0
2016-12-27 13:30:00,111.24,111.24,111.24,111.24,100.0,102.0401,102.0401,102.0401,102.0401,100.0
2016-12-27 13:40:00,111.25,111.3,111.25,111.3,500.0,102.0493,102.0952,102.0493,102.0952,500.0
2016-12-27 13:50:00,111.29,111.32,111.27,111.32,300.0,102.086,102.1135,102.0676,102.1135,300.0
2016-12-27 14:00:00,111.31,111.31,111.28,111.31,605.0,102.1043,102.1043,102.0768,102.1043,605.0
2016-12-27 14:10:00,111.32,111.43,111.32,111.43,2104.0,102.1135,102.2144,102.1135,102.2144,2104.0
2016-12-27 14:20:00,111.39,111.48,111.39,111.48,1680.0,102.1777,102.2603,102.1777,102.2603,1680.0
2016-12-27 14:30:00,111.45,111.52,111.41,111.52,6684.0,102.2327,102.297,102.1961,102.297,6684.0
2016-12-27 14:40:00,111.51,111.55,111.46,111.55,1830.0,102.2878,102.3245,102.2419,102.3245,1830.0
2016-12-27 14:50:00,111.53,111.62,111.53,111.59,6316.0,102.3061,102.3887,102.3061,102.3612,6316.0
2016-12-27 15:00:00,111.59,111.61,111.54,111.54,1200.0,102.3612,102.3795,102.3153,102.3153,1200.0
2016-12-27 15:10:00,111.56,111.62,111.56,111.6,1400.0,102.3336,102.3887,102.3336,102.3703,1400.0
2016-12-27 15:20:00,111.62,111.62,111.56,111.56,6011.0,102.3887,102.3887,102.3336,102.3336,6011.0
2016-12-27 15:30:00,111.56,111.56,111.48,111.48,5179.0,102.3336,102.3336,102.2603,102.2603,5179.0
2016-12-27 15:40:00,111.46,111.59,111.45,111.52,7973.0,102.2419,102.3612,102.2327,102.297,7973.0
2016-12-27 15:50:00,111.52,111.62,111.48,111.52,15560.0,102.297,102.3887,102.2603,102.297,15560.0
2016-12-28 09:30:00,110.81,111.14,110.8,110.96,24361.0,101.6457,101.9484,101.6365,101.7833,24361.0
2016-12-28 09:40:00,110.95,111.21,110.92,111.1,17076.0,101.7741,102.0126,101.7466,101.9117,17076.0
2016-12-28 09:50:00,111.16,111.16,110.97,111.0,5600.0,101.9667,101.9667,101.7924,101.82,5600.0
2016-12-28 10:00:00,111.0,111.0,110.74,110.86,17129.0,101.82,101.82,101.5815,101.6915,17129.0
2016-12-28 10:10:00,110.84,110.85,110.68,110.7,3650.0,101.6732,101.6824,101.5264,101.5448,3650.0
2016-12-28 10:20:00,110.64,110.66,110.43,110.59,6402.0,101.4897,101.5081,101.2971,101.4439,6402.0
2016-12-28 10:30:00,110.59,110.75,110.59,110.75,4320.0,101.4439,101.5906,101.4439,101.5906,4320.0
2016-12-28 10:40:00,110.71,110.71,110.63,110.71,6071.0,101.5539,101.5539,101.4806,101.5539,6071.0
2016-12-28 10:50:00,110.75,110.87,110.73,110.85,2600.0,101.5906,101.7007,101.5723,101.6824,2600.0
2016-12-28 11:00:00,110.86,111.09,110.85,111.03,3990.0,101.6915,101.9025,101.6824,101.8475,3990.0
2016-12-28 11:10:00,111.04,111.11,110.95,111.05,10485.0,101.8567,101.9209,101.7741,101.8658,10485.0
2016-12-28 11:20:00,111.06,111.31,111.06,111.31,6975.0,101.875,102.1043,101.875,102.1043,6975.0
2016-12-28 11:30:00,111.29,111.3,111.17,111.2,5649.0,102.086,102.0952,101.9759,102.0034,5649.0
2016-12-28 11:40:00,111.15,111.2,111.15,111.2,600.0,101.9576,102.0034,101.9576,102.0034,600.0
2016-12-28 11:50:00,111.15,111.15,110.99,111.02,3200.0,101.9576,101.9576,101.8108,101.8383,3200.0
2016-12-28 12:00:00,111.04,111.17,110.93,110.93,9900.0,101.8567,101.9759,101.7558,101.7558,9900.0
2016-12-28 12:10:00,110.98,111.11,110.97,111.11,44456.0,101.8016,101.9209,101.7924,101.9209,44456.0
2016-12-28 12:20:00,111.05,111.06,110.99,111.04,3100.0,101.8658,101.875,101.8108,101.8567,3100.0
2016-12-28 12:30:00,111.01,111.01,110.88,110.94,4945.0,101.8291,101.8291,101.7099,101.7649,4945.0
2016-12-28 12:40:00,110.93,111.01,110.83,110.83,5200.0,101.7558,101.8291,101.664,101.664,5200.0
2016-12-28 12:50:00,110.82,110.97,110.82,110.93,1100.0,101.6548,101.7924,101.6548,101.7558,1100.0
2016-12-28 13:00:00,110.9,110.92,110.8,110.85,2600.0,101.7282,101.7466,101.6365,101.6824,2600.0
2016-12-28 13:10:00,110.82,111.0,110.82,110.97,1700.0,101.6548,101.82,101.6548,101.7924,1700.0
2016-12-28 13:20:00,110.97,110.99,110.85,110.87,3500.0,101.7924,101.8108,101.6824,101.7007,3500.0
2016-12-28 13:30:00,110.87,110.95,110.86,110.91,1700.0,101.7007,101.7741,101.6915,101.7374,1700.0
2016-12-28 13:40:00,110.93,110.93,110.65,110.9,28811.0,101.7558,101.7558,101.4989,101.7282,28811.0
2016-12-28 13:50:00,110.94,110.94,110.73,110.85,11600.0,101.7649,101.7649,101.5723,101.6824,11600.0
2016-12-28 14:00:00,110.84,110.9,110.82,110.9,10242.0,101.6732,101.7282,101.6548,101.7282,10242.0
2016-12-28 14:10:00,110.87,110.9,110.75,110.83,30950.0,101.7007,101.7282,101.5906,101.664,30950.0
2016-12-28 14:20:00,110.84,110.99,110.84,110.99,3303.0,101.6732,101.8108,101.6732,101.8108,3303.0
2016-12-28 14:30:00,111.03,111.08,110.99,111.07,1200.0,101.8475,101.8933,101.8108,101.8842,1200.0
2016-12-28 14:40:00,111.05,111.11,110.88,110.91,10802.0,101.8658,101.9209,101.7099,101.7374,10802.0
2016-12-28 14:50:00,110.92,110.95,110.86,110.86,2935.0,101.7466,101.7741,101.6915,101.6915,2935.0
2016-12-28 15:00:00,110.86,111.0,110.81,110.88,5648.0,101.6915,101.82,101.6457,101.7099,5648.0
2016-12-28 15:10:00,110.86,110.99,110.86,110.97,3767.0,101.6915,101.8108,101.6915,101.7924,3767.0
2016-12-28 15:20:00,110.96,110.96,110.86,110.9,3000.0,101.7833,101.7833,101.6915,101.7282,3000.0
2016-12-28 15:30:00,110.86,110.86,110.68,110.7,13083.0,101.6915,101.6915,101.5264,101.5448,13083.0
2016-12-28 15:40:00,110.76,110.81,110.61,110.81,23550.0,101.5998,101.6457,101.4622,101.6457,23550.0
2016-12-28 15:50:00,110.78,110.84,110.73,110.79,30045.0,101.6182,101.6732,101.5723,101.6273,30045.0
2016-12-29 09:30:00,110.97,111.29,110.97,110.99,30306.0,101.7924,102.086,101.7924,101.8108,30306.0
2016-12-29 09:40:00,110.96,111.08,110.76,110.78,23539.0,101.7833,101.8933,101.5998,101.6182,23539.0
2016-12-29 09:50:00,110.78,110.93,110.7,110.93,10306.0,101.6182,101.7558,101.5448,101.7558,10306.0
2016-12-29 10:00:00,110.93,111.0,110.82,110.82,10239.0,101.7558,101.82,101.6548,101.6548,10239.0
2016-12-29 10:10:00,110.87,110.93,110.78,110.92,9267.0,101.7007,101.7558,101.6182,101.7466,9267.0
2016-12-29 10:20:00,110.95,111.01,110.89,110.98,9593.0,101.7741,101.8291,101.7191,101.8016,9593.0
2016-12-29 10:30:00,110.97,110.99,110.93,110.99,2888.0,101.7924,101.8108,101.7558,101.8108,2888.0
2016-12-29 10:40:00,110.94,111.04,110.93,111.01,19916.0,101.7649,101.8567,101.7558,101.8291,19916.0
2016-12-29 10:50:00,111.0,111.16,110.92,111.16,16509.0,101.82,101.9667,101.7466,101.9667,16509.0
2016-12-29 11:00:00,111.13,111.19,110.85,110.85,6174.0,101.9392,101.9942,101.6824,101.6824,6174.0
2016-12-29 11:10:00,110.85,110.97,110.78,110.83,3923.0,101.6824,101.7924,101.6182,101.664,3923.0
2016-12-29 11:20:00,110.84,111.04,110.81,111.04,3903.0,101.6732,101.8567,101.6457,101.8567,3903.0
2016-12-29 11:30:00,111.04,111.2,110.99,111.14,15980.0,101.8567,102.0034,101.8108,101.9484,15980.0
2016-12-29 11:40:00,111.06,111.11,110.94,111.01,3257.0,101.875,101.9209,101.7649,101.8291,3257.0
2016-12-29 11:50:00,111.01,111.01,110.85,110.85,4000.0,101.8291,101.8291,101.6824,101.6824,4000.0
2016-12-29 12:00:00,110.82,110.9,110.82,110.87,8000.0,101.6548,101.7282,101.6548,101.7007,8000.0
2016-12-29 12:10:00,110.88,111.03,110.85,111.02,13543.0,101.7099,101.8475,101.6824,101.8383,13543.0
2016-12-29 12:20:00,111.03,111.34,111.02,111.28,14940.0,101.8475,102.1318,101.8383,102.0768,14940.0
2016-12-29 12:30:00,111.26,111.33,111.13,111.2,9400.0,102.0585,102.1227,101.9392,102.0034,9400.0
2016-12-29 12:40:00,111.21,111.23,111.08,111.13,5766.0,102.0126,102.0309,101.8933,101.9392,5766.0
2016-12-29 12:50:00,111.17,111.18,111.05,111.09,3905.0,101.9759,101.9851,101.8658,101.9025,3905.0
2016-12-29 13:00:00,111.01,111.08,111.01,111.08,1210.0,101.8291,101.8933,101.8291,101.8933,1210.0
2016-12-29 13:10:00,111.05,111.07,111.02,111.07,2700.0,101.8658,101.8842,101.8383,101.8842,2700.0
2016-12-29 13:20:00,111.05,111.08,111.03,111.04,3800.0,101.8658,101.8933,101.8475,101.8567,3800.0
2016-12-29 13:30:00,111.05,111.06,110.98,111.0,5300.0,101.8658,101.875,101.8016,101.82,5300.0
2016-12-29 13:40:00,111.0,111.03,110.96,110.98,6763.0,101.82,101.8475,101.7833,101.8016,6763.0
2016-12-29 13:50:00,111.0,111.03,110.99,111.01,6436.0,101.82,101.8475,101.8108,101.8291,6436.0
2016-12-29 14:00:00,111.01,111.09,111.0,111.02,9565.0,101.8291,101.9025,101.82,101.8383,9565.0
2016-12-29 14:10:00,111.03,111.03,110.94,110.99,6445.0,101.8475,101.8475,101.7649,101.8108,6445.0
2016-12-29 14:20:00,111.0,111.02,110.96,110.97,16700.0,101.82,101.8383,101.7833,101.7924,16700.0
2016-12-29 14:30:00,110.96,110.99,110.94,110.95,1750.0,101.7833,101.8108,101.7649,101.7741,1750.0
2016-12-29 14:40:00,110.98,111.02,110.93,110.93,11130.0,101.8016,101.8383,101.7558,101.7558,11130.0
2016-12-29 14:50:00,110.9,111.02,110.9,111.0,3757.0,101.7282,101.8383,101.7282,101.82,3757.0
2016-12-29 15:00:00,111.05,111.05,110.97,110.97,4300.0,101.8658,101.8658,101.7924,101.7924,4300.0
2016-12-29 15:10:00,110.98,111.06,110.94,111.06,28699.0,101.8016,101.875,101.7649,101.875,28699.0
2016-12-29 15:20:00,111.06,111.29,111.06,111.29,3800.0,101.875,102.086,101.875,102.086,3800.0
2016-12-29 15:30:00,111.28,111.37,111.08,111.08,6861.0,102.0768,102.1594,101.8933,101.8933,6861.0
2016-12-29 15:40:00,111.12,111.18,111.12,111.13,4625.0,101.93,101.9851,101.93,101.9392,4625.0
2016-12-29 15:50:00,111.17,111.2,111.06,111.14,55016.0,101.9759,102.0034,101.875,101.9484,55016.0
2016-12-30 09:30:00,112.06,112.24,111.6,111.6,47277.0,102.7923,102.9574,102.3703,102.3703,47277.0
2016-12-30 09:40:00,111.57,111.84,111.51,111.81,8415.0,102.3428,102.5905,102.2878,102.563,8415.0
2016-12-30 09:50:00,111.84,111.88,111.55,111.57,21171.0,102.5905,102.6272,102.3245,102.3428,21171.0
2016-12-30 10:00:00,111.54,111.55,111.27,111.37,25196.0,102.3153,102.3245,102.0676,102.1594,25196.0
2016-12-30 10:10:00,111.4,111.43,111.27,111.39,15997.0,102.1869,102.2144,102.0676,102.1777,15997.0
2016-12-30 10:20:00,111.39,111.52,111.34,111.4,26161.0,102.1777,102.297,102.1318,102.1869,26161.0
2016-12-30 10:30:00,111.39,111.64,111.38,111.59,14197.0,102.1777,102.407,102.1685,102.3612,14197.0
2016-12-30 10:40:00,111.7,111.91,111.7,111.89,7181.0,102.4621,102.6547,102.4621,102.6364,7181.0
2016-12-30 10:50:00,111.91,112.03,111.91,111.98,42090.0,102.6547,102.7648,102.6547,102.7189,42090.0
2016-12-30 11:00:00,111.99,112.11,111.94,112.05,13474.0,102.7281,102.8382,102.6822,102.7831,13474.0
2016-12-30 11:10:00,112.09,112.2,112.05,112.2,9113.0,102.8198,102.9207,102.7831,102.9207,9113.0
2016-12-30 11:20:00,112.2,112.43,112.19,112.32,16423.0,102.9207,103.1317,102.9115,103.0308,16423.0
2016-12-30 11:30:00,112.31,112.66,112.3,112.33,29664.0,103.0216,103.3427,103.0124,103.04,29664.0
2016-12-30 11:40:00,112.33,112.44,112.33,112.39,3964.0,103.04,103.1409,103.04,103.095,3964.0
2016-12-30 11:50:00,112.45,112.51,112.35,112.36,17996.0,103.15,103.2051,103.0583,103.0675,17996.0
2016-12-30 12:00:00,112.35,112.4,112.18,112.4,9854.0,103.0583,103.1042,102.9024,103.1042,9854.0
2016-12-30 12:10:00,112.37,112.4,112.32,112.32,3400.0,103.0767,103.1042,103.0308,103.0308,3400.0
2016-12-30 12:20:00,112.39,112.45,112.32,112.4,4340.0,103.095,103.15,103.0308,103.1042,4340.0
2016-12-30 12:30:00,112.39,112.47,112.36,112.41,8230.0,103.095,103.1684,103.0675,103.1134,8230.0
2016-12-30 12:40:00,112.41,112.41,112.21,112.3,5400.0,103.1134,103.1134,102.9299,103.0124,5400.0
2016-12-30 12:50:00,112.3,112.35,112.19,112.33,10640.0,103.0124,103.0583,102.9115,103.04,10640.0
2016-12-30 13:00:00,112.28,112.45,112.28,112.35,11700.0,102.9941,103.15,102.9941,103.0583,11700.0
2016-12-30 13:10:00,112.34,112.44,112.29,112.43,9500.0,103.0491,103.1409,103.0033,103.1317,9500.0
2016-12-30 13:20:00,112.44,112.53,112.39,112.41,5317.0,103.1409,103.2234,103.095,103.1134,5317.0
2016-12-30 13:30:00,112.38,112.49,112.32,112.45,21850.0,103.0858,103.1867,103.0308,103.15,21850.0
2016-12-30 13:40:00,112.45,112.46,112.32,112.44,8253.0,103.15,103.1592,103.0308,103.1409,8253.0
2016-12-30 13:50:00,112.4,112.46,112.3,112.31,8005.0,103.1042,103.1592,103.0124,103.0216,8005.0
2016-12-30 14:00:00,112.26,112.42,112.26,112.37,5400.0,102.9758,103.1225,102.9758,103.0767,5400.0
2016-12-30 14:10:00,112.34,112.44,112.33,112.43,4080.0,103.0491,103.1409,103.04,103.1317,4080.0
2016-12-30 14:20:00,112.43,112.43,112.24,112.24,6008.0,103.1317,103.1317,102.9574,102.9574,6008.0
2016-12-30 14:30:00,112.21,112.23,112.09,112.12,30809.0,102.9299,102.9482,102.8198,102.8473,30809.0
2016-12-30 14:40:00,112.14,112.14,111.95,111.96,5742.0,102.8657,102.8657,102.6914,102.7006,5742.0
2016-12-30 14:50:00,111.97,112.2,111.94,112.14,7996.0,102.7097,102.9207,102.6822,102.8657,7996.0
2016-12-30 15:00:00,112.14,112.16,112.06,112.12,3915.0,102.8657,102.884,102.7923,102.8473,3915.0
2016-12-30 15:10:00,112.13,112.4,112.12,112.35,20505.0,102.8565,103.1042,102.8473,103.0583,20505.0
2016-12-30 15:20:00,112.32,112.4,112.32,112.34,7856.0,103.0308,103.1042,103.0308,103.0491,7856.0
2016-12-30 15:30:00,112.35,112.37,112.1,112.16,24730.0,103.0583,103.0767,102.829,102.884,24730.0
2016-12-30 15:40:00,112.17,112.26,112.09,112.12,40735.0,102.8932,102.9758,102.8198,102.8473,40735.0
2016-12-30 15:50:00,112.15,112.28,112.04,112.2,33213.0,102.8749,102.9941,102.774,102.9207,33213.0
2017-01-03 09:30:00,110.98,111.21,110.94,111.14,65060.0,101.8016,102.0126,101.7649,101.9484,65060.0
2017-01-03 09:40:00,111.1,111.28,111.07,111.2,30523.0,101.9117,102.0768,101.8842,102.0034,30523.0
2017-01-03 09:50:00,111.2,111.23,111.09,111.12,14692.0,102.0034,102.0309,101.9025,101.93,14692.0
2017-01-03 10:00:00,111.07,111.07,110.77,110.91,35685.0,101.8842,101.8842,101.609,101.7374,35685.0
2017-01-03 10:10:00,110.91,111.12,110.86,110.99,28489.0,101.7374,101.93,101.6915,101.8108,28489.0
2017-01-03 10:20:00,110.99,111.1,110.93,110.93,17816.0,101.8108,101.9117,101.7558,101.7558,17816.0
2017-01-03 10:30:00,110.93,111.04,110.74,110.8,15483.0,101.7558,101.8567,101.5815,101.6365,15483.0
2017-01-03 10:40:00,110.75,110.95,110.62,110.62,6990.0,101.5906,101.7741,101.4714,101.4714,6990.0
2017-01-03 10:50:00,110.62,110.81,110.61,110.77,6868.0,101.4714,101.6457,101.4622,101.609,6868.0
2017-01-03 11:00:00,110.72,110.84,110.65,110.84,8600.0,101.5631,101.6732,101.4989,101.6732,8600.0
2017-01-03 11:10:00,110.83,110.9,110.75,110.75,7862.0,101.664,101.7282,101.5906,101.5906,7862.0
2017-01-03 11:20:00,110.86,110.97,110.84,110.95,6479.0,101.6915,101.7924,101.6732,101.7741,6479.0
2017-01-03 11:30:00,111.13,111.13,110.89,110.92,9206.0,101.9392,101.9392,101.7191,101.7466,9206.0
2017-01-03 11:40:00,110.87,110.9,110.74,110.83,6735.0,101.7007,101.7282,101.5815,101.664,6735.0
2017-01-03 11:50:00,110.83,110.85,110.7,110.85,665.0,101.664,101.6824,101.5448,101.6824,665.0
2017-01-03 12:00:00,110.85,110.93,110.43,110.52,11635.0,101.6824,101.7558,101.2971,101.3797,11635.0
2017-01-03 12:10:00,110.52,110.75,110.3,110.72,10600.0,101.3797,101.5906,101.1779,101.5631,10600.0
2017-01-03 12:20:00,110.73,110.78,110.54,110.72,7900.0,101.5723,101.6182,101.398,101.5631,7900.0
2017-01-03 12:30:00,110.75,110.89,110.69,110.77,7673.0,101.5906,101.7191,101.5356,101.609,7673.0
2017-01-03 12:40:00,110.81,110.85,110.71,110.74,4308.0,101.6457,101.6824,101.5539,101.5815,4308.0
2017-01-03 12:50:00,110.73,110.83,110.69,110.79,7790.0,101.5723,101.664,101.5356,101.6273,7790.0
2017-01-03 13:00:00,110.83,111.06,110.74,110.75,5701.0,101.664,101.875,101.5815,101.5906,5701.0
2017-01-03 13:10:00,110.76,110.82,110.71,110.82,1800.0,101.5998,101.6548,101.5539,101.6548,1800.0
2017-01-03 13:20:00,110.84,110.89,110.7,110.72,3628.0,101.6732,101.7191,101.5448,101.5631,3628.0
2017-01-03 13:30:00,110.75,110.78,110.69,110.7,4624.0,101.5906,101.6182,101.5356,101.5448,4624.0
2017-01-03 13:40:00,110.66,110.71,110.58,110.58,4235.0,101.5081,101.5539,101.4347,101.4347,4235.0
2017-01-03 13:50:00,110.57,110.66,110.5,110.55,13103.0,101.4255,101.5081,101.3613,101.4072,13103.0
2017-01-03 14:00:00,110.57,110.65,110.44,110.44,13033.0,101.4255,101.4989,101.3063,101.3063,13033.0
2017-01-03 14:10:00,110.46,110.47,110.36,110.4,10665.0,101.3246,101.3338,101.2329,101.2696,10665.0
2017-01-03 14:20:00,110.39,110.39,110.27,110.27,4154.0,101.2604,101.2604,101.1503,101.1503,4154.0
2017-01-03 14:30:00,110.29,110.31,110.14,110.24,10318.0,101.1687,101.187,101.0311,101.1228,10318.0
2017-01-03 14:40:00,110.21,110.35,110.19,110.31,3253.0,101.0953,101.2237,101.077,101.187,3253.0
2017-01-03 14:50:00,110.29,110.39,110.29,110.37,8700.0,101.1687,101.2604,101.1687,101.2421,8700.0
2017-01-03 15:00:00,110.41,110.7,110.41,110.65,9562.0,101.2788,101.5448,101.2788,101.4989,9562.0
2017-01-03 15:10:00,110.68,110.69,110.62,110.62,2400.0,101.5264,101.5356,101.4714,101.4714,2400.0
2017-01-03 15:20:00,110.62,110.62,110.49,110.52,10208.0,101.4714,101.4714,101.3521,101.3797,10208.0
2017-01-03 15:30:00,110.52,110.52,110.38,110.43,16990.0,101.3797,101.3797,101.2512,101.2971,16990.0
2017-01-03 15:40:00,110.49,110.6,110.45,110.58,15688.0,101.3521,101.453,101.3154,101.4347,15688.0
2017-01-03 15:50:00,110.56,110.69,110.45,110.47,87884.0,101.4164,101.5356,101.3154,101.3338,87884.0
2017-01-04 09:30:00,109.84,110.16,109.82,109.99,61294.0,100.7559,101.0494,100.7376,100.8935,61294.0
2017-01-04 09:40:00,110.04,110.11,109.69,109.69,24308.0,100.9394,101.0036,100.6183,100.6183,24308.0
2017-01-04 09:50:00,109.7,109.82,109.62,109.67,15508.0,100.6275,100.7376,100.5541,100.6,15508.0
2017-01-04 10:00:00,109.69,109.82,109.68,109.74,5548.0,100.6183,100.7376,100.6091,100.6642,5548.0
2017-01-04 10:10:00,109.81,109.96,109.73,109.73,7232.0,100.7284,100.866,100.655,100.655,7232.0
2017-01-04 10:20:00,109.69,109.81,109.64,109.75,10045.0,100.6183,100.7284,100.5724,100.6733,10045.0
2017-01-04 10:30:00,109.73,109.91,109.72,109.91,14529.0,100.655,100.8201,100.6458,100.8201,14529.0
2017-01-04 10:40:00,109.99,110.09,109.87,110.09,7086.0,100.8935,100.9852,100.7834,100.9852,7086.0
2017-01-04 10:50:00,110.12,110.14,109.94,110.14,12022.0,101.0127,101.0311,100.8476,101.0311,12022.0
2017-01-04 11:00:00,110.05,110.19,109.91,110.18,17836.0,100.9485,101.077,100.8201,101.0678,17836.0
2017-01-04 11:10:00,110.13,110.22,110.0,110.07,8838.0,101.0219,101.1045,100.9027,100.9669,8838.0
2017-01-04 11:20:00,110.1,110.14,109.97,110.08,3350.0,100.9944,101.0311,100.8751,100.976,3350.0
2017-01-04 11:30:00,110.08,110.26,110.01,110.21,7432.0,100.976,101.1412,100.9118,101.0953,7432.0
2017-01-04 11:40:00,110.23,110.23,110.11,110.12,2230.0,101.1136,101.1136,101.0036,101.0127,2230.0
2017-01-04 11:50:00,110.16,110.19,110.1,110.19,4365.0,101.0494,101.077,100.9944,101.077,4365.0
2017-01-04 12:00:00,110.14,110.16,110.09,110.16,3725.0,101.0311,101.0494,100.9852,101.0494,3725.0
2017-01-04 12:10:00,110.14,110.24,110.14,110.24,2000.0,101.0311,101.1228,101.0311,101.1228,2000.0
2017-01-04 12:20:00,110.24,110.24,110.12,110.19,3375.0,101.1228,101.1228,101.0127,101.077,3375.0
2017-01-04 12:30:00,110.25,110.34,110.22,110.3,1883.0,101.132,101.2145,101.1045,101.1779,1883.0
2017-01-04 12:40:00,110.31,110.35,110.22,110.23,4000.0,101.187,101.2237,101.1045,101.1136,4000.0
2017-01-04 12:50:00,110.29,110.29,110.15,110.17,11808.0,101.1687,101.1687,101.0403,101.0586,11808.0
2017-01-04 13:00:00,110.2,110.28,110.14,110.14,2300.0,101.0861,101.1595,101.0311,101.0311,2300.0
2017-01-04 13:10:00,110.13,110.13,110.08,110.08,1000.0,101.0219,101.0219,100.976,100.976,1000.0
2017-01-04 13:20:00,110.08,110.09,110.04,110.09,600.0,100.976,100.9852,100.9394,100.9852,600.0
2017-01-04 13:30:00,110.12,110.15,110.07,110.14,3102.0,101.0127,101.0403,100.9669,101.0311,3102.0
2017-01-04 13:40:00,110.13,110.13,110.04,110.05,6200.0,101.0219,101.0219,100.9394,100.9485,6200.0
2017-01-04 13:50:00,110.03,110.07,109.97,109.98,5954.0,100.9302,100.9669,100.8751,100.8843,5954.0
2017-01-04 14:00:00,109.97,110.06,109.97,110.0,4200.0,100.8751,100.9577,100.8751,100.9027,4200.0
2017-01-04 14:10:00,109.98,110.2,109.97,110.18,4500.0,100.8843,101.0861,100.8751,101.0678,4500.0
2017-01-04 14:20:00,110.18,110.28,110.11,110.13,51010.0,101.0678,101.1595,101.0036,101.0219,51010.0
2017-01-04 14:30:00,110.12,110.14,110.07,110.09,3000.0,101.0127,101.0311,100.9669,100.9852,3000.0
2017-01-04 14:40:00,110.1,110.1,110.03,110.07,6900.0,100.9944,100.9944,100.9302,100.9669,6900.0
2017-01-04 14:50:00,110.05,110.09,110.04,110.05,2342.0,100.9485,100.9852,100.9394,100.9485,2342.0
2017-01-04 15:00:00,110.06,110.09,110.05,110.05,1900.0,100.9577,100.9852,100.9485,100.9485,1900.0
2017-01-04 15:10:00,110.06,110.09,110.04,110.06,2500.0,100.9577,100.9852,100.9394,100.9577,2500.0
2017-01-04 15:20:00,110.05,110.05,110.0,110.0,2602.0,100.9485,100.9485,100.9027,100.9027,2602.0
2017-01-04 15:30:00,109.99,110.02,109.94,110.02,11518.0,100.8935,100.921,100.8476,100.921,11518.0
2017-01-04 15:40:00,110.0,110.09,109.98,109.99,8511.0,100.9027,100.9852,100.8843,100.8935,8511.0
2017-01-04 15:50:00,109.98,110.06,109.92,109.92,68395.0,100.8843,100.9577,100.8293,100.8293,68395.0
2017-01-05 09:30:00,110.8,111.17,110.75,111.1,27114.0,101.6365,101.9759,101.5906,101.9117,27114.0
2017-01-05 09:40:00,111.12,111.34,111.12,111.33,5406.0,101.93,102.1318,101.93,102.1227,5406.0
2017-01-05 09:50:00,111.34,111.5,111.27,111.4,9119.0,102.1318,102.2786,102.0676,102.1869,9119.0
2017-01-05 10:00:00,111.33,111.61,111.3,111.53,13824.0,102.1227,102.3795,102.0952,102.3061,13824.0
2017-01-05 10:10:00,111.64,111.64,111.54,111.54,2060.0,102.407,102.407,102.3153,102.3153,2060.0
2017-01-05 10:20:00,111.57,111.73,111.54,111.63,8153.0,102.3428,102.4896,102.3153,102.3979,8153.0
2017-01-05 10:30:00,111.69,111.83,111.62,111.78,8478.0,102.4529,102.5813,102.3887,102.5355,8478.0
2017-01-05 10:40:00,111.77,111.85,111.68,111.69,5827.0,102.5263,102.5997,102.4437,102.4529,5827.0
2017-01-05 10:50:00,111.82,111.9,111.59,111.6,11329.0,102.5721,102.6455,102.3612,102.3703,11329.0
2017-01-05 11:00:00,111.6,111.6,111.28,111.37,21167.0,102.3703,102.3703,102.0768,102.1594,21167.0
2017-01-05 11:10:00,111.36,111.41,111.22,111.22,13355.0,102.1502,102.1961,102.0218,102.0218,13355.0
2017-01-05 11:20:00,111.25,111.33,111.17,111.33,10448.0,102.0493,102.1227,101.9759,102.1227,10448.0
2017-01-05 11:30:00,111.39,111.69,111.32,111.65,24331.0,102.1777,102.4529,102.1135,102.4162,24331.0
2017-01-05 11:40:00,111.62,111.62,111.6,111.62,700.0,102.3887,102.3887,102.3703,102.3887,700.0
2017-01-05 11:50:00,111.57,111.75,111.43,111.75,5600.0,102.3428,102.5079,102.2144,102.5079,5600.0
2017-01-05 12:00:00,111.76,111.82,111.65,111.79,3200.0,102.5171,102.5721,102.4162,102.5446,3200.0
2017-01-05 12:10:00,111.8,111.84,111.58,111.69,5210.0,102.5538,102.5905,102.352,102.4529,5210.0
2017-01-05 12:20:00,111.69,111.71,111.67,111.7,2600.0,102.4529,102.4712,102.4346,102.4621,2600.0
2017-01-05 12:30:00,111.61,111.61,111.47,111.5,2200.0,102.3795,102.3795,102.2511,102.2786,2200.0
2017-01-05 12:40:00,111.58,111.59,111.58,111.59,200.0,102.352,102.3612,102.352,102.3612,200.0
2017-01-05 12:50:00,111.59,111.62,111.57,111.58,1600.0,102.3612,102.3887,102.3428,102.352,1600.0
2017-01-05 13:00:00,111.58,111.62,111.5,111.59,10380.0,102.352,102.3887,102.2786,102.3612,10380.0
2017-01-05 13:10:00,111.61,111.68,111.59,111.67,4900.0,102.3795,102.4437,102.3612,102.4346,4900.0
2017-01-05 13:20:00,111.65,111.75,111.65,111.66,11400.0,102.4162,102.5079,102.4162,102.4254,11400.0
2017-01-05 13:30:00,111.66,111.66,111.52,111.58,2456.0,102.4254,102.4254,102.297,102.352,2456.0
2017-01-05 13:40:00,111.58,111.63,111.47,111.47,3210.0,102.352,102.3979,102.2511,102.2511,3210.0
2017-01-05 13:50:00,111.5,111.53,111.45,111.48,951.0,102.2786,102.3061,102.2327,102.2603,951.0
2017-01-05 14:00:00,111.5,111.54,111.46,111.51,2388.0,102.2786,102.3153,102.2419,102.2878,2388.0
2017-01-05 14:10:00,111.5,111.55,111.49,111.55,3157.0,102.2786,102.3245,102.2694,102.3245,3157.0
2017-01-05 14:20:00,111.53,111.57,111.47,111.52,7370.0,102.3061,102.3428,102.2511,102.297,7370.0
2017-01-05 14:30:00,111.52,111.56,111.51,111.53,8400.0,102.297,102.3336,102.2878,102.3061,8400.0
2017-01-05 14:40:00,111.52,111.52,111.47,111.5,2400.0,102.297,102.297,102.2511,102.2786,2400.0
2017-01-05 14:50:00,111.48,111.48,111.37,111.4,4885.0,102.2603,102.2603,102.1594,102.1869,4885.0
2017-01-05 15:00:00,111.4,111.48,111.4,111.43,2000.0,102.1869,102.2603,102.1869,102.2144,2000.0
2017-01-05 15:10:00,111.42,111.46,111.35,111.35,2900.0,102.2052,102.2419,102.141,102.141,2900.0
2017-01-05 15:20:00,111.39,111.4,111.33,111.39,4601.0,102.1777,102.1869,102.1227,102.1777,4601.0
2017-01-05 15:30:00,111.38,111.43,111.35,111.35,10587.0,102.1685,102.2144,102.141,102.141,10587.0
2017-01-05 15:40:00,111.37,111.51,111.37,111.45,6475.0,102.1594,102.2878,102.1594,102.2327,6475.0
2017-01-05 15:50:00,111.44,111.46,111.22,111.27,27120.0,102.2236,102.2419,102.0218,102.0676,27120.0
2017-01-06 09:30:00,110.56,110.58,110.3,110.48,25529.0,101.4164,101.4347,101.1779,101.343,25529.0
2017-01-06 09:40:00,110.5,110.84,110.5,110.66,18453.0,101.3613,101.6732,101.3613,101.5081,18453.0
2017-01-06 09:50:00,110.71,110.82,110.64,110.82,7385.0,101.5539,101.6548,101.4897,101.6548,7385.0
2017-01-06 10:00:00,110.73,110.97,110.62,110.75,22031.0,101.5723,101.7924,101.4714,101.5906,22031.0
2017-01-06 10:10:00,110.79,110.99,110.79,110.9,2900.0,101.6273,101.8108,101.6273,101.7282,2900.0
2017-01-06 10:20:00,110.88,111.06,110.81,111.0,7226.0,101.7099,101.875,101.6457,101.82,7226.0
2017-01-06 10:30:00,110.96,111.07,110.94,111.07,3500.0,101.7833,101.8842,101.7649,101.8842,3500.0
2017-01-06 10:40:00,111.07,111.13,111.05,111.05,4300.0,101.8842,101.9392,101.8658,101.8658,4300.0
2017-01-06 10:50:00,111.1,111.14,111.06,111.12,7880.0,101.9117,101.9484,101.875,101.93,7880.0
2017-01-06 11:00:00,111.13,111.19,111.08,111.15,5084.0,101.9392,101.9942,101.8933,101.9576,5084.0
2017-01-06 11:10:00,111.16,111.34,111.14,111.33,10664.0,101.9667,102.1318,101.9484,102.1227,10664.0
2017-01-06 11:20:00,111.29,111.31,111.25,111.25,2974.0,102.086,102.1043,102.0493,102.0493,2974.0
2017-01-06 11:30:00,111.25,111.31,111.23,111.24,8972.0,102.0493,102.1043,102.0309,102.0401,8972.0
2017-01-06 11:40:00,111.25,111.25,111.19,111.19,300.0,102.0493,102.0493,101.9942,101.9942,300.0
2017-01-06 11:50:00,111.19,111.24,111.19,111.23,1300.0,101.9942,102.0401,101.9942,102.0309,1300.0
2017-01-06 12:00:00,111.23,111.23,111.2,111.2,600.0,102.0309,102.0309,102.0034,102.0034,600.0
2017-01-06 12:10:00,111.23,111.26,111.23,111.25,2132.0,102.0309,102.0585,102.0309,102.0493,2132.0
2017-01-06 12:20:00,111.26,111.4,111.21,111.38,3437.0,102.0585,102.1869,102.0126,102.1685,3437.0
2017-01-06 12:30:00,111.39,111.47,111.39,111.45,1114.0,102.1777,102.2511,102.1777,102.2327,1114.0
2017-01-06 12:40:00,111.42,111.49,111.34,111.49,1810.0,102.2052,102.2694,102.1318,102.2694,1810.0
2017-01-06 12:50:00,111.42,111.57,111.42,111.57,2111.0,102.2052,102.3428,102.2052,102.3428,2111.0
2017-01-06 13:00:00,111.57,111.59,111.2,111.37,79588.0,102.3428,102.3612,102.0034,102.1594,79588.0
2017-01-06 13:10:00,111.33,111.37,111.23,111.23,3928.0,102.1227,102.1594,102.0309,102.0309,3928.0
2017-01-06 13:20:00,111.26,111.28,111.12,111.12,3257.0,102.0585,102.0768,101.93,101.93,3257.0
2017-01-06 13:30:00,111.17,111.21,111.12,111.21,1200.0,101.9759,102.0126,101.93,102.0126,1200.0
2017-01-06 13:40:00,111.23,111.3,111.21,111.25,4200.0,102.0309,102.0952,102.0126,102.0493,4200.0
2017-01-06 13:50:00,111.24,111.24,111.14,111.19,1500.0,102.0401,102.0401,101.9484,101.9942,1500.0
2017-01-06 14:00:00,111.22,111.25,111.19,111.25,800.0,102.0218,102.0493,101.9942,102.0493,800.0
2017-01-06 14:10:00,111.25,111.4,111.2,111.37,6085.0,102.0493,102.1869,102.0034,102.1594,6085.0
2017-01-06 14:20:00,111.37,111.39,111.2,111.25,5526.0,102.1594,102.1777,102.0034,102.0493,5526.0
2017-01-06 14:30:00,111.29,111.29,111.21,111.22,2593.0,102.086,102.086,102.0126,102.0218,2593.0
2017-01-06 14:40:00,111.24,111.25,111.17,111.22,6900.0,102.0401,102.0493,101.9759,102.0218,6900.0
2017-01-06 14:50:00,111.19,111.23,111.16,111.22,1800.0,101.9942,102.0309,101.9667,102.0218,1800.0
2017-01-06 15:00:00,111.22,111.22,111.14,111.15,3406.0,102.0218,102.0218,101.9484,101.9576,3406.0
2017-01-06 15:10:00,111.17,111.19,111.16,111.18,1800.0,101.9759,101.9942,101.9667,101.9851,1800.0
2017-01-06 15:20:00,111.16,111.23,111.13,111.2,5768.0,101.9667,102.0309,101.9392,102.0034,5768.0
2017-01-06 15:30:00,111.22,111.22,111.15,111.16,3500.0,102.0218,102.0218,101.9576,101.9667,3500.0
2017-01-06 15:40:00,111.16,111.23,111.15,111.18,9054.0,101.9667,102.0309,101.9576,101.9851,9054.0
2017-01-06 15:50:00,111.19,111.19,111.08,111.15,11472.0,101.9942,101.9942,101.8933,101.9576,11472.0
2017-01-09 09:30:00,111.02,111.66,111.01,111.62,39385.0,101.8383,102.4254,101.8291,102.3887,39385.0
2017-01-09 09:40:00,111.62,111.7,111.45,111.51,27397.0,102.3887,102.4621,102.2327,102.2878,27397.0
2017-01-09 09:50:00,111.5,111.63,111.46,111.5,8742.0,102.2786,102.3979,102.2419,102.2786,8742.0
2017-01-09 10:00:00,111.54,111.62,111.48,111.61,21484.0,102.3153,102.3887,102.2603,102.3795,21484.0
2017-01-09 10:10:00,111.62,111.84,111.6,111.83,12737.0,102.3887,102.5905,102.3703,102.5813,12737.0
2017-01-09 10:20:00,111.83,111.96,111.76,111.96,19500.0,102.5813,102.7006,102.5171,102.7006,19500.0
2017-01-09 10:30:00,111.91,111.95,111.8,111.94,4650.0,102.6547,102.6914,102.5538,102.6822,4650.0
2017-01-09 10:40:00,111.94,112.04,111.92,111.97,41532.0,102.6822,102.774,102.6639,102.7097,41532.0
2017-01-09 10:50:00,112.02,112.23,112.01,112.19,16144.0,102.7556,102.9482,102.7464,102.9115,16144.0
2017-01-09 11:00:00,112.16,112.41,112.15,112.37,12892.0,102.884,103.1134,102.8749,103.0767,12892.0
2017-01-09 11:10:00,112.32,112.36,112.29,112.36,9311.0,103.0308,103.0675,103.0033,103.0675,9311.0
2017-01-09 11:20:00,112.35,112.48,112.3,112.47,15385.0,103.0583,103.1776,103.0124,103.1684,15385.0
2017-01-09 11:30:00,112.44,112.55,112.43,112.49,6242.0,103.1409,103.2418,103.1317,103.1867,6242.0
2017-01-09 11:40:00,112.47,112.52,112.41,112.47,10100.0,103.1684,103.2143,103.1134,103.1684,10100.0
2017-01-09 11:50:00,112.47,112.47,112.4,112.47,1500.0,103.1684,103.1684,103.1042,103.1684,1500.0
2017-01-09 12:00:00,112.42,112.42,112.36,112.39,1021.0,103.1225,103.1225,103.0675,103.095,1021.0
2017-01-09 12:10:00,112.33,112.37,112.3,112.31,4300.0,103.04,103.0767,103.0124,103.0216,4300.0
2017-01-09 12:20:00,112.32,112.58,112.29,112.5,9153.0,103.0308,103.2693,103.0033,103.1959,9153.0
2017-01-09 12:30:00,112.46,112.5,112.43,112.43,1650.0,103.1592,103.1959,103.1317,103.1317,1650.0
2017-01-09 12:40:00,112.39,112.46,112.39,112.4,1400.0,103.095,103.1592,103.095,103.1042,1400.0
2017-01-09 12:50:00,112.4,112.45,112.37,112.42,1900.0,103.1042,103.15,103.0767,103.1225,1900.0
2017-01-09 13:00:00,112.39,112.43,112.38,112.42,4353.0,103.095,103.1317,103.0858,103.1225,4353.0
2017-01-09 13:10:00,112.42,112.73,112.42,112.65,14079.0,103.1225,103.4069,103.1225,103.3335,14079.0
2017-01-09 13:20:00,112.65,112.7,112.49,112.5,4000.0,103.3335,103.3794,103.1867,103.1959,4000.0
2017-01-09 13:30:00,112.51,112.56,112.5,112.53,4224.0,103.2051,103.2509,103.1959,103.2234,4224.0
2017-01-09 13:40:00,112.52,112.57,112.45,112.45,4100.0,103.2143,103.2601,103.15,103.15,4100.0
2017-01-09 13:50:00,112.43,112.43,112.38,112.38,1238.0,103.1317,103.1317,103.0858,103.0858,1238.0
2017-01-09 14:00:00,112.43,112.52,112.41,112.45,4000.0,103.1317,103.2143,103.1134,103.15,4000.0
2017-01-09 14:10:00,112.42,112.55,112.41,112.5,4000.0,103.1225,103.2418,103.1134,103.1959,4000.0
2017-01-09 14:20:00,112.53,112.55,112.47,112.47,1002.0,103.2234,103.2418,103.1684,103.1684,1002.0
2017-01-09 14:30:00,112.5,112.5,112.39,112.46,14900.0,103.1959,103.1959,103.095,103.1592,14900.0
2017-01-09 14:40:00,112.44,112.54,112.41,112.43,15269.0,103.1409,103.2326,103.1134,103.1317,15269.0
2017-01-09 14:50:00,112.42,112.48,112.39,112.45,8100.0,103.1225,103.1776,103.095,103.15,8100.0
2017-01-09 15:00:00,112.46,112.49,112.4,112.49,3300.0,103.1592,103.1867,103.1042,103.1867,3300.0
2017-01-09 15:10:00,112.44,112.47,112.41,112.45,5900.0,103.1409,103.1684,103.1134,103.15,5900.0
2017-01-09 15:20:00,112.45,112.59,112.41,112.59,13417.0,103.15,103.2785,103.1134,103.2785,13417.0
2017-01-09 15:30:00,112.55,112.65,112.51,112.58,7162.0,103.2418,103.3335,103.2051,103.2693,7162.0
2017-01-09 15:40:00,112.59,112.62,112.53,112.57,8580.0,103.2785,103.306,103.2234,103.2601,8580.0
2017-01-09 15:50:00,112.57,112.64,112.36,112.47,28503.0,103.2601,103.3243,103.0675,103.1684,28503.0
2017-01-10 09:30:00,112.58,113.01,112.58,112.8,25088.0,103.2693,103.6637,103.2693,103.4711,25088.0
2017-01-10 09:40:00,112.85,112.93,112.77,112.93,2705.0,103.517,103.5903,103.4436,103.5903,2705.0
2017-01-10 09:50:00,112.95,113.0,112.86,112.86,15522.0,103.6087,103.6546,103.5261,103.5261,15522.0
2017-01-10 10:00:00,112.91,112.95,112.78,112.85,6025.0,103.572,103.6087,103.4528,103.517,6025.0
2017-01-10 10:10:00,112.84,112.91,112.82,112.84,5825.0,103.5078,103.572,103.4894,103.5078,5825.0
2017-01-10 10:20:00,112.82,112.9,112.77,112.9,4232.0,103.4894,103.5628,103.4436,103.5628,4232.0
2017-01-10 10:30:00,112.87,112.99,112.87,112.98,7225.0,103.5353,103.6454,103.5353,103.6362,7225.0
2017-01-10 10:40:00,112.93,113.1,112.91,113.05,11409.0,103.5903,103.7463,103.572,103.7004,11409.0
2017-01-10 10:50:00,113.11,113.13,113.0,113.0,10136.0,103.7555,103.7738,103.6546,103.6546,10136.0
2017-01-10 11:00:00,112.98,113.09,112.74,112.87,19350.0,103.6362,103.7371,103.4161,103.5353,19350.0
2017-01-10 11:10:00,112.84,112.9,112.76,112.76,1600.0,103.5078,103.5628,103.4344,103.4344,1600.0
2017-01-10 11:20:00,112.76,112.85,112.69,112.7,11389.0,103.4344,103.517,103.3702,103.3794,11389.0
2017-01-10 11:30:00,112.71,112.81,112.69,112.74,4506.0,103.3885,103.4803,103.3702,103.4161,4506.0
2017-01-10 11:40:00,112.76,112.84,112.73,112.84,1000.0,103.4344,103.5078,103.4069,103.5078,1000.0
2017-01-10 11:50:00,112.9,112.94,112.79,112.91,2200.0,103.5628,103.5995,103.4619,103.572,2200.0
2017-01-10 12:00:00,112.88,112.99,112.88,112.95,3500.0,103.5445,103.6454,103.5445,103.6087,3500.0
2017-01-10 12:10:00,112.96,113.02,112.87,112.92,6992.0,103.6179,103.6729,103.5353,103.5812,6992.0
2017-01-10 12:20:00,112.9,112.9,112.78,112.81,3300.0,103.5628,103.5628,103.4528,103.4803,3300.0
2017-01-10 12:30:00,112.85,112.85,112.8,112.81,1100.0,103.517,103.517,103.4711,103.4803,1100.0
2017-01-10 12:40:00,112.82,112.82,112.72,112.72,1000.0,103.4894,103.4894,103.3977,103.3977,1000.0
2017-01-10 12:50:00,112.78,112.85,112.75,112.85,726.0,103.4528,103.517,103.4252,103.517,726.0
2017-01-10 13:00:00,112.78,112.82,112.78,112.81,500.0,103.4528,103.4894,103.4528,103.4803,500.0
2017-01-10 13:10:00,112.81,112.85,112.75,112.85,1823.0,103.4803,103.517,103.4252,103.517,1823.0
2017-01-10 13:20:00,112.75,112.85,112.75,112.77,1000.0,103.4252,103.517,103.4252,103.4436,1000.0
2017-01-10 13:30:00,112.83,112.87,112.79,112.8,4095.0,103.4986,103.5353,103.4619,103.4711,4095.0
2017-01-10 13:40:00,112.8,112.82,112.72,112.73,4389.0,103.4711,103.4894,103.3977,103.4069,4389.0
2017-01-10 13:50:00,112.78,112.85,112.7,112.7,3378.0,103.4528,103.517,103.3794,103.3794,3378.0
2017-01-10 14:00:00,112.73,112.76,112.7,112.7,1983.0,103.4069,103.4344,103.3794,103.3794,1983.0
2017-01-10 14:10:00,112.75,112.76,112.73,112.73,1070.0,103.4252,103.4344,103.4069,103.4069,1070.0
2017-01-10 14:20:00,112.79,112.8,112.73,112.73,1224.0,103.4619,103.4711,103.4069,103.4069,1224.0
2017-01-10 14:30:00,112.77,112.86,112.77,112.86,11600.0,103.4436,103.5261,103.4436,103.5261,11600.0
2017-01-10 14:40:00,112.86,112.9,112.8,112.8,4527.0,103.5261,103.5628,103.4711,103.4711,4527.0
2017-01-10 14:50:00,112.76,112.81,112.75,112.79,1800.0,103.4344,103.4803,103.4252,103.4619,1800.0
2017-01-10 15:00:00,112.86,112.86,112.81,112.86,1300.0,103.5261,103.5261,103.4803,103.5261,1300.0
2017-01-10 15:10:00,112.82,112.89,112.8,112.82,2862.0,103.4894,103.5537,103.4711,103.4894,2862.0
2017-01-10 15:20:00,112.83,112.85,112.78,112.82,6363.0,103.4986,103.517,103.4528,103.4894,6363.0
2017-01-10 15:30:00,112.83,112.89,112.81,112.81,11900.0,103.4986,103.5537,103.4803,103.4803,11900.0
2017-01-10 15:40:00,112.81,112.87,112.8,112.85,11047.0,103.4803,103.5353,103.4711,103.517,11047.0
2017-01-10 15:50:00,112.85,112.87,112.62,112.63,86345.0,103.517,103.5353,103.306,103.3152,86345.0
2017-01-11 09:30:00,112.25,112.75,112.19,112.57,48034.0,102.9666,103.4252,102.9115,103.2601,48034.0
2017-01-11 09:40:00,112.57,112.63,112.4,112.49,8249.0,103.2601,103.3152,103.1042,103.1867,8249.0
2017-01-11 09:50:00,112.55,112.62,112.42,112.62,9104.0,103.2418,103.306,103.1225,103.306,9104.0
2017-01-11 10:00:00,112.51,112.59,112.51,112.59,2188.0,103.2051,103.2785,103.2051,103.2785,2188.0
2017-01-11 10:10:00,112.42,112.47,112.4,112.46,4242.0,103.1225,103.1684,103.1042,103.1592,4242.0
2017-01-11 10:20:00,112.42,112.42,112.27,112.35,6347.0,103.1225,103.1225,102.9849,103.0583,6347.0
2017-01-11 10:30:00,112.49,112.69,112.49,112.66,8453.0,103.1867,103.3702,103.1867,103.3427,8453.0
2017-01-11 10:40:00,112.69,112.69,112.51,112.51,7927.0,103.3702,103.3702,103.2051,103.2051,7927.0
2017-01-11 10:50:00,112.52,112.64,112.52,112.64,5528.0,103.2143,103.3243,103.2143,103.3243,5528.0
2017-01-11 11:00:00,112.64,112.67,112.47,112.47,7950.0,103.3243,103.3518,103.1684,103.1684,7950.0
2017-01-11 11:10:00,112.46,112.5,112.36,112.46,2603.0,103.1592,103.1959,103.0675,103.1592,2603.0
2017-01-11 11:20:00,112.55,112.55,112.21,112.21,5653.0,103.2418,103.2418,102.9299,102.9299,5653.0
2017-01-11 11:30:00,112.26,112.51,112.2,112.32,14284.0,102.9758,103.2051,102.9207,103.0308,14284.0
2017-01-11 11:40:00,112.47,112.56,112.39,112.5,2525.0,103.1684,103.2509,103.095,103.1959,2525.0
2017-01-11 11:50:00,112.52,112.65,112.51,112.57,2200.0,103.2143,103.3335,103.2051,103.2601,2200.0
2017-01-11 12:00:00,112.62,112.62,112.44,112.49,6000.0,103.306,103.306,103.1409,103.1867,6000.0
2017-01-11 12:10:00,112.57,112.73,112.57,112.66,2839.0,103.2601,103.4069,103.2601,103.3427,2839.0
2017-01-11 12:20:00,112.57,112.71,112.57,112.69,3900.0,103.2601,103.3885,103.2601,103.3702,3900.0
2017-01-11 12:30:00,112.65,112.71,112.63,112.68,1936.0,103.3335,103.3885,103.3152,103.361,1936.0
2017-01-11 12:40:00,112.68,112.71,112.63,112.63,1300.0,103.361,103.3885,103.3152,103.3152,1300.0
2017-01-11 12:50:00,112.7,112.83,112.65,112.83,3200.0,103.3794,103.4986,103.3335,103.4986,3200.0
2017-01-11 13:00:00,112.81,113.05,112.78,113.05,7911.0,103.4803,103.7004,103.4528,103.7004,7911.0
2017-01-11 13:10:00,113.06,113.09,112.85,113.01,4511.0,103.7096,103.7371,103.517,103.6637,4511.0
2017-01-11 13:20:00,112.91,113.01,112.85,112.85,10502.0,103.572,103.6637,103.517,103.517,10502.0
2017-01-11 13:30:00,112.85,112.9,112.82,112.85,1725.0,103.517,103.5628,103.4894,103.517,1725.0
2017-01-11 13:40:00,112.84,112.85,112.83,112.83,600.0,103.5078,103.517,103.4986,103.4986,600.0
2017-01-11 13:50:00,112.86,113.01,112.83,112.99,10561.0,103.5261,103.6637,103.4986,103.6454,10561.0
2017-01-11 14:00:00,113.01,113.02,112.92,112.94,2800.0,103.6637,103.6729,103.5812,103.5995,2800.0
2017-01-11 14:10:00,112.96,113.05,112.86,112.91,24200.0,103.6179,103.7004,103.5261,103.572,24200.0
2017-01-11 14:20:00,112.97,113.08,112.84,113.08,6267.0,103.627,103.7279,103.5078,103.7279,6267.0
2017-01-11 14:30:00,113.05,113.25,113.03,113.15,8525.0,103.7004,103.8839,103.6821,103.7922,8525.0
2017-01-11 14:40:00,113.16,113.16,113.02,113.03,4200.0,103.8013,103.8013,103.6729,103.6821,4200.0
2017-01-11 14:50:00,113.07,113.07,112.94,113.04,5532.0,103.7188,103.7188,103.5995,103.6912,5532.0
2017-01-11 15:00:00,113.05,113.16,113.05,113.08,5700.0,103.7004,103.8013,103.7004,103.7279,5700.0
2017-01-11 15:10:00,113.1,113.13,113.01,113.03,5817.0,103.7463,103.7738,103.6637,103.6821,5817.0
2017-01-11 15:20:00,113.05,113.08,113.02,113.08,5400.0,103.7004,103.7279,103.6729,103.7279,5400.0
2017-01-11 15:30:00,113.08,113.27,113.07,113.15,5474.0,103.7279,103.9022,103.7188,103.7922,5474.0
2017-01-11 15:40:00,113.18,113.3,113.12,113.29,7900.0,103.8197,103.9297,103.7646,103.9206,7900.0
2017-01-11 15:50:00,113.3,113.51,113.28,113.46,47405.0,103.9297,104.1224,103.9114,104.0765,47405.0
2017-01-12 09:30:00,113.94,114.07,113.72,113.92,40006.0,104.5168,104.6361,104.315,104.4985,40006.0
2017-01-12 09:40:00,113.8,113.92,113.78,113.8,14069.0,104.3884,104.4985,104.37,104.3884,14069.0
2017-01-12 09:50:00,113.69,113.75,113.49,113.73,37985.0,104.2875,104.3425,104.104,104.3242,37985.0
2017-01-12 10:00:00,113.74,113.89,113.29,113.36,20871.0,104.3334,104.4709,103.9206,103.9848,20871.0
2017-01-12 10:10:00,113.34,113.52,113.32,113.52,12518.0,103.9664,104.1315,103.9481,104.1315,12518.0
2017-01-12 10:20:00,113.42,113.5,113.42,113.5,2613.0,104.0398,104.1132,104.0398,104.1132,2613.0
2017-01-12 10:30:00,113.37,113.37,113.09,113.16,2910.0,103.994,103.994,103.7371,103.8013,2910.0
2017-01-12 10:40:00,113.14,113.4,113.12,113.4,9730.0,103.783,104.0215,103.7646,104.0215,9730.0
2017-01-12 10:50:00,113.35,113.36,113.2,113.31,4948.0,103.9756,103.9848,103.838,103.9389,4948.0
2017-01-12 11:00:00,113.33,113.38,113.08,113.13,5843.0,103.9573,104.0031,103.7279,103.7738,5843.0
2017-01-12 11:10:00,113.05,113.55,113.0,113.46,10644.0,103.7004,104.1591,103.6546,104.0765,10644.0
2017-01-12 11:20:00,113.47,113.64,113.44,113.64,5034.0,104.0857,104.2416,104.0582,104.2416,5034.0
2017-01-12 11:30:00,113.6,113.65,113.55,113.64,13266.0,104.2049,104.2508,104.1591,104.2416,13266.0
2017-01-12 11:40:00,113.54,113.59,113.54,113.55,1000.0,104.1499,104.1958,104.1499,104.1591,1000.0
2017-01-12 11:50:00,113.56,113.56,113.44,113.46,3118.0,104.1682,104.1682,104.0582,104.0765,3118.0
2017-01-12 12:00:00,113.5,113.56,113.47,113.47,1200.0,104.1132,104.1682,104.0857,104.0857,1200.0
2017-01-12 12:10:00,113.48,113.61,113.48,113.56,2400.0,104.0949,104.2141,104.0949,104.1682,2400.0
2017-01-12 12:20:00,113.6,113.76,113.6,113.73,5498.0,104.2049,104.3517,104.2049,104.3242,5498.0
2017-01-12 12:30:00,113.84,114.19,113.82,114.16,20434.0,104.4251,104.7461,104.4067,104.7186,20434.0
2017-01-12 12:40:00,114.16,114.16,114.01,114.1,10890.0,104.7186,104.7186,104.581,104.6636,10890.0
2017-01-12 12:50:00,114.07,114.12,114.0,114.09,8591.0,104.6361,104.6819,104.5719,104.6544,8591.0
2017-01-12 13:00:00,114.1,114.12,114.03,114.08,4816.0,104.6636,104.6819,104.5994,104.6452,4816.0
2017-01-12 13:10:00,114.12,114.16,114.05,114.11,3780.0,104.6819,104.7186,104.6177,104.6728,3780.0
2017-01-12 13:20:00,114.09,114.15,114.05,114.05,7644.0,104.6544,104.7094,104.6177,104.6177,7644.0
2017-01-12 13:30:00,114.06,114.19,114.05,114.19,4320.0,104.6269,104.7461,104.6177,104.7461,4320.0
2017-01-12 13:40:00,114.2,114.3,114.17,114.27,3000.0,104.7553,104.847,104.7278,104.8195,3000.0
2017-01-12 13:50:00,114.3,114.32,114.26,114.28,8916.0,104.847,104.8654,104.8103,104.8287,8916.0
2017-01-12 14:00:00,114.3,114.35,114.15,114.15,8050.0,104.847,104.8929,104.7094,104.7094,8050.0
2017-01-12 14:10:00,114.14,114.27,114.14,114.19,10044.0,104.7003,104.8195,104.7003,104.7461,10044.0
2017-01-12 14:20:00,114.19,114.23,114.13,114.22,7299.0,104.7461,104.7828,104.6911,104.7737,7299.0
2017-01-12 14:30:00,114.22,114.52,114.22,114.48,13488.0,104.7737,105.0488,104.7737,105.0122,13488.0
2017-01-12 14:40:00,114.48,114.63,114.44,114.51,63418.0,105.0122,105.1497,104.9755,105.0397,63418.0
2017-01-12 14:50:00,114.49,114.73,114.49,114.69,9100.0,105.0213,105.2415,105.0213,105.2048,9100.0
2017-01-12 15:00:00,114.68,114.78,114.5,114.51,12666.0,105.1956,105.2873,105.0305,105.0397,12666.0
2017-01-12 15:10:00,114.5,114.62,114.48,114.57,8566.0,105.0305,105.1406,105.0122,105.0947,8566.0
2017-01-12 15:20:00,114.59,114.66,114.58,114.58,18900.0,105.1131,105.1773,105.1039,105.1039,18900.0
2017-01-12 15:30:00,114.6,114.78,114.47,114.78,51837.0,105.1222,105.2873,105.003,105.2873,51837.0
2017-01-12 15:40:00,114.79,114.8,114.64,114.73,13547.0,105.2965,105.3057,105.1589,105.2415,13547.0
2017-01-12 15:50:00,114.7,114.82,114.63,114.8,77213.0,105.214,105.324,105.1497,105.3057,77213.0
2017-01-13 09:30:00,114.77,115.02,114.75,114.99,32258.0,105.2782,105.5075,105.2598,105.48,32258.0
2017-01-13 09:40:00,115.02,115.06,114.89,114.91,12511.0,105.5075,105.5442,105.3882,105.4066,12511.0
2017-01-13 09:50:00,114.92,114.92,114.76,114.85,6986.0,105.4158,105.4158,105.269,105.3516,6986.0
2017-01-13 10:00:00,114.83,115.05,114.83,115.05,13999.0,105.3332,105.535,105.3332,105.535,13999.0
2017-01-13 10:10:00,115.03,115.23,114.95,114.97,16799.0,105.5167,105.7001,105.4433,105.4616,16799.0
2017-01-13 10:20:00,114.97,115.14,114.97,115.12,10374.0,105.4616,105.6176,105.4616,105.5992,10374.0
2017-01-13 10:30:00,115.12,115.2,115.1,115.16,7050.0,105.5992,105.6726,105.5809,105.6359,7050.0
2017-01-13 10:40:00,115.11,115.28,115.11,115.26,8865.0,105.5901,105.746,105.5901,105.7276,8865.0
2017-01-13 10:50:00,115.26,115.28,115.18,115.23,5132.0,105.7276,105.746,105.6543,105.7001,5132.0
2017-01-13 11:00:00,115.19,115.19,115.08,115.13,5380.0,105.6634,105.6634,105.5625,105.6084,5380.0
2017-01-13 11:10:00,115.11,115.19,114.98,115.17,7241.0,105.5901,105.6634,105.4708,105.6451,7241.0
2017-01-13 11:20:00,115.15,115.17,115.09,115.17,8667.0,105.6267,105.6451,105.5717,105.6451,8667.0
2017-01-13 11:30:00,115.21,115.33,115.19,115.26,2422.0,105.6818,105.7919,105.6634,105.7276,2422.0
2017-01-13 11:40:00,115.27,115.31,115.21,115.28,3054.0,105.7368,105.7735,105.6818,105.746,3054.0
2017-01-13 11:50:00,115.29,115.34,115.24,115.34,2970.0,105.7552,105.801,105.7093,105.801,2970.0
2017-01-13 12:00:00,115.28,115.31,115.14,115.19,4500.0,105.746,105.7735,105.6176,105.6634,4500.0
2017-01-13 12:10:00,115.21,115.28,115.12,115.26,4400.0,105.6818,105.746,105.5992,105.7276,4400.0
2017-01-13 12:20:00,115.22,115.22,115.12,115.14,1600.0,105.691,105.691,105.5992,105.6176,1600.0
2017-01-13 12:30:00,115.11,115.22,115.11,115.2,10367.0,105.5901,105.691,105.5901,105.6726,10367.0
2017-01-13 12:40:00,115.23,115.26,115.23,115.23,1900.0,105.7001,105.7276,105.7001,105.7001,1900.0
2017-01-13 12:50:00,115.23,115.23,115.16,115.23,1973.0,105.7001,105.7001,105.6359,105.7001,1973.0
2017-01-13 13:00:00,115.22,115.36,115.21,115.33,5169.0,105.691,105.8194,105.6818,105.7919,5169.0
2017-01-13 13:10:00,115.33,115.39,115.33,115.36,3400.0,105.7919,105.8469,105.7919,105.8194,3400.0
2017-01-13 13:20:00,115.38,115.4,115.34,115.37,6700.0,105.8377,105.8561,105.801,105.8285,6700.0
2017-01-13 13:30:00,115.38,115.43,115.38,115.42,8462.0,105.8377,105.8836,105.8377,105.8744,8462.0
2017-01-13 13:40:00,115.43,115.45,115.38,115.42,7768.0,105.8836,105.9019,105.8377,105.8744,7768.0
2017-01-13 13:50:00,115.44,115.45,115.4,115.45,2800.0,105.8928,105.9019,105.8561,105.9019,2800.0
2017-01-13 14:00:00,115.44,115.44,115.37,115.37,5605.0,105.8928,105.8928,105.8285,105.8285,5605.0
2017-01-13 14:10:00,115.33,115.36,115.12,115.18,93800.0,105.7919,105.8194,105.5992,105.6543,93800.0
2017-01-13 14:20:00,115.21,115.34,115.18,115.25,4655.0,105.6818,105.801,105.6543,105.7185,4655.0
2017-01-13 14:30:00,115.24,115.46,115.24,115.44,17100.0,105.7093,105.9111,105.7093,105.8928,17100.0
2017-01-13 14:40:00,115.41,115.47,115.36,115.44,4660.0,105.8652,105.9203,105.8194,105.8928,4660.0
2017-01-13 14:50:00,115.44,115.48,115.38,115.44,6298.0,105.8928,105.9295,105.8377,105.8928,6298.0
2017-01-13 15:00:00,115.47,115.49,115.42,115.45,7100.0,105.9203,105.9386,105.8744,105.9019,7100.0
2017-01-13 15:10:00,115.44,115.5,115.43,115.48,2100.0,105.8928,105.9478,105.8836,105.9295,2100.0
2017-01-13 15:20:00,115.49,115.54,115.46,115.47,4500.0,105.9386,105.9845,105.9111,105.9203,4500.0
2017-01-13 15:30:00,115.48,115.5,115.4,115.45,5423.0,105.9295,105.9478,105.8561,105.9019,5423.0
2017-01-13 15:40:00,115.44,115.48,115.38,115.38,118665.0,105.8928,105.9295,105.8377,105.8377,118665.0
2017-01-13 15:50:00,115.38,115.44,115.28,115.3,38552.0,105.8377,105.8928,105.746,105.7643,38552.0
2017-01-17 09:30:00,115.63,115.84,115.6,115.7,58082.0,106.067,106.2597,106.0395,106.1313,58082.0
2017-01-17 09:40:00,115.6,115.74,115.51,115.61,31396.0,106.0395,106.1679,105.957,106.0487,31396.0
2017-01-17 09:50:00,115.64,115.64,115.48,115.57,23948.0,106.0762,106.0762,105.9295,106.012,23948.0
2017-01-17 10:00:00,115.59,115.69,115.5,115.59,65705.0,106.0304,106.1221,105.9478,106.0304,65705.0
2017-01-17 10:10:00,115.6,115.76,115.54,115.71,22352.0,106.0395,106.1863,105.9845,106.1404,22352.0
2017-01-17 10:20:00,115.75,115.89,115.7,115.84,21144.0,106.1771,106.3055,106.1313,106.2597,21144.0
2017-01-17 10:30:00,115.83,115.91,115.67,115.7,35570.0,106.2505,106.3239,106.1037,106.1313,35570.0
2017-01-17 10:40:00,115.69,115.76,115.5,115.66,29850.0,106.1221,106.1863,105.9478,106.0946,29850.0
2017-01-17 10:50:00,115.65,115.71,115.52,115.65,42604.0,106.0854,106.1404,105.9661,106.0854,42604.0
2017-01-17 11:00:00,115.58,115.62,115.37,115.37,7182.0,106.0212,106.0579,105.8285,105.8285,7182.0
2017-01-17 11:10:00,115.4,115.4,114.89,114.89,7191.0,105.8561,105.8561,105.3882,105.3882,7191.0
2017-01-17 11:20:00,114.94,115.11,114.9,115.1,12972.0,105.4341,105.5901,105.3974,105.5809,12972.0
2017-01-17 11:30:00,115.07,115.5,115.05,115.4,61237.0,105.5534,105.9478,105.535,105.8561,61237.0
2017-01-17 11:40:00,115.41,115.49,115.4,115.4,3500.0,105.8652,105.9386,105.8561,105.8561,3500.0
2017-01-17 11:50:00,115.47,115.73,115.46,115.71,3840.0,105.9203,106.1588,105.9111,106.1404,3840.0
2017-01-17 12:00:00,115.7,115.74,115.6,115.74,5981.0,106.1313,106.1679,106.0395,106.1679,5981.0
2017-01-17 12:10:00,115.72,115.89,115.66,115.89,26100.0,106.1496,106.3055,106.0946,106.3055,26100.0
2017-01-17 12:20:00,115.89,116.12,115.82,116.07,37144.0,106.3055,106.5165,106.2413,106.4707,37144.0
2017-01-17 12:30:00,116.03,116.32,116.0,116.25,62988.0,106.434,106.7,106.4064,106.6358,62988.0
2017-01-17 12:40:00,116.24,116.26,116.05,116.06,24189.0,106.6266,106.6449,106.4523,106.4615,24189.0
2017-01-17 12:50:00,116.07,116.18,115.93,115.96,8570.0,106.4707,106.5716,106.3422,106.3698,8570.0
2017-01-17 13:00:00,115.92,116.0,115.86,115.89,16088.0,106.3331,106.4064,106.278,106.3055,16088.0
2017-01-17 13:10:00,115.84,115.89,115.76,115.8,15644.0,106.2597,106.3055,106.1863,106.223,15644.0
2017-01-17 13:20:00,115.8,115.8,115.65,115.65,12988.0,106.223,106.223,106.0854,106.0854,12988.0
2017-01-17 13:30:00,115.65,115.65,115.24,115.31,12243.0,106.0854,106.0854,105.7093,105.7735,12243.0
2017-01-17 13:40:00,115.3,115.31,115.25,115.29,7838.0,105.7643,105.7735,105.7185,105.7552,7838.0
2017-01-17 13:50:00,115.29,115.58,115.26,115.58,22655.0,105.7552,106.0212,105.7276,106.0212,22655.0
2017-01-17 14:00:00,115.52,115.64,115.52,115.54,6940.0,105.9661,106.0762,105.9661,105.9845,6940.0
2017-01-17 14:10:00,115.54,115.65,115.54,115.62,9552.0,105.9845,106.0854,105.9845,106.0579,9552.0
2017-01-17 14:20:00,115.6,115.88,115.51,115.87,15485.0,106.0395,106.2964,105.957,106.2872,15485.0
2017-01-17 14:30:00,115.84,115.84,115.61,115.69,13643.0,106.2597,106.2597,106.0487,106.1221,13643.0
2017-01-17 14:40:00,115.71,115.82,115.65,115.67,8522.0,106.1404,106.2413,106.0854,106.1037,8522.0
2017-01-17 14:50:00,115.68,115.74,115.58,115.72,9243.0,106.1129,106.1679,106.0212,106.1496,9243.0
2017-01-17 15:00:00,115.7,115.79,115.67,115.71,19325.0,106.1313,106.2138,106.1037,106.1404,19325.0
2017-01-17 15:10:00,115.66,116.12,115.62,116.12,46737.0,106.0946,106.5165,106.0579,106.5165,46737.0
2017-01-17 15:20:00,116.08,116.21,115.88,116.02,33786.0,106.4798,106.5991,106.2964,106.4248,33786.0
2017-01-17 15:30:00,116.03,116.18,115.98,116.08,27867.0,106.434,106.5716,106.3881,106.4798,27867.0
2017-01-17 15:40:00,116.09,116.22,116.0,116.0,31714.0,106.489,106.6083,106.4064,106.4064,31714.0
2017-01-17 15:50:00,116.0,116.0,115.69,115.91,157525.0,106.4064,106.4064,106.1221,106.3239,157525.0
2017-01-18 09:30:00,122.13,124.57,121.94,124.32,336374.0,112.0295,114.2677,111.8552,114.0384,336374.0
2017-01-18 09:40:00,124.31,125.36,124.09,125.04,242865.0,114.0292,114.9923,113.8274,114.6988,242865.0
2017-01-18 09:50:00,125.05,125.88,124.8,125.03,297117.0,114.708,115.4693,114.4787,114.6896,297117.0
2017-01-18 10:00:00,124.94,125.06,123.91,124.14,193865.0,114.6071,114.7172,113.6623,113.8732,193865.0
2017-01-18 10:10:00,124.19,124.26,123.78,123.83,172312.0,113.9191,113.9833,113.543,113.5889,172312.0
2017-01-18 10:20:00,123.83,124.03,123.59,123.66,99892.0,113.5889,113.7723,113.3687,113.4329,99892.0
2017-01-18 10:30:00,123.66,124.13,123.62,123.97,109277.0,113.4329,113.8641,113.3962,113.7173,109277.0
2017-01-18 10:40:00,123.96,124.19,123.69,123.77,113375.0,113.7081,113.9191,113.4605,113.5338,113375.0
2017-01-18 10:50:00,123.79,123.8,123.11,123.23,115943.0,113.5522,113.5614,112.9284,113.0385,115943.0
2017-01-18 11:00:00,123.23,123.65,123.08,123.54,55900.0,113.0385,113.4238,112.9009,113.3229,55900.0
2017-01-18 11:10:00,123.58,123.6,123.33,123.37,38627.0,113.3596,113.3779,113.1302,113.1669,38627.0
2017-01-18 11:20:00,123.4,123.58,123.07,123.1,48798.0,113.1944,113.3596,112.8917,112.9193,48798.0
2017-01-18 11:30:00,123.15,123.34,122.66,122.7,88731.0,112.9651,113.1394,112.5156,112.5523,88731.0
2017-01-18 11:40:00,122.7,123.38,122.67,123.25,42463.0,112.5523,113.1761,112.5248,113.0568,42463.0
2017-01-18 11:50:00,123.27,123.29,122.52,122.59,243870.0,113.0752,113.0935,112.3872,112.4514,243870.0
2017-01-18 12:00:00,122.59,123.41,122.59,123.41,23716.0,112.4514,113.2036,112.4514,113.2036,23716.0
2017-01-18 12:10:00,123.39,123.58,123.37,123.5,43176.0,113.1853,113.3596,113.1669,113.2862,43176.0
2017-01-18 12:20:00,123.51,123.68,123.51,123.62,17876.0,113.2953,113.4513,113.2953,113.3962,17876.0
2017-01-18 12:30:00,123.64,123.71,123.5,123.58,32593.0,113.4146,113.4788,113.2862,113.3596,32593.0
2017-01-18 12:40:00,123.63,123.79,123.57,123.64,13018.0,113.4054,113.5522,113.3504,113.4146,13018.0
2017-01-18 12:50:00,123.66,123.74,123.51,123.59,31448.0,113.4329,113.5063,113.2953,113.3687,31448.0
2017-01-18 13:00:00,123.57,123.71,123.54,123.63,26586.0,113.3504,113.4788,113.3229,113.4054,26586.0
2017-01-18 13:10:00,123.61,123.72,123.36,123.71,84102.0,113.3871,113.488,113.1578,113.4788,84102.0
2017-01-18 13:20:00,123.7,123.73,123.39,123.46,12647.0,113.4696,113.4972,113.1853,113.2495,12647.0
2017-01-18 13:30:00,123.5,123.5,123.07,123.16,27836.0,113.2862,113.2862,112.8917,112.9743,27836.0
2017-01-18 13:40:00,123.16,123.24,123.03,123.2,10327.0,112.9743,113.0477,112.855,113.011,10327.0
2017-01-18 13:50:00,123.22,123.24,122.9,123.07,152813.0,113.0293,113.0477,112.7358,112.8917,152813.0
2017-01-18 14:00:00,123.09,123.35,123.04,123.19,17421.0,112.9101,113.1486,112.8642,113.0018,17421.0
2017-01-18 14:10:00,123.2,123.21,123.04,123.04,12280.0,113.011,113.0202,112.8642,112.8642,12280.0
2017-01-18 14:20:00,123.12,123.12,122.61,122.74,21676.0,112.9376,112.9376,112.4698,112.589,21676.0
2017-01-18 14:30:00,122.72,122.72,122.54,122.64,14649.0,112.5707,112.5707,112.4056,112.4973,14649.0
2017-01-18 14:40:00,122.59,122.89,122.5,122.7,15012.0,112.4514,112.7266,112.3689,112.5523,15012.0
2017-01-18 14:50:00,122.69,122.85,122.68,122.84,12920.0,112.5432,112.6899,112.534,112.6808,12920.0
2017-01-18 15:00:00,122.84,123.08,122.76,123.05,24675.0,112.6808,112.9009,112.6074,112.8734,24675.0
2017-01-18 15:10:00,123.04,123.15,122.88,122.99,28398.0,112.8642,112.9651,112.7174,112.8184,28398.0
2017-01-18 15:20:00,122.97,123.0,122.73,122.86,31744.0,112.8,112.8275,112.5799,112.6991,31744.0
2017-01-18 15:30:00,122.85,123.04,122.71,123.03,30161.0,112.6899,112.8642,112.5615,112.855,30161.0
2017-01-18 15:40:00,123.03,123.04,122.66,122.8,46329.0,112.855,112.8642,112.5156,112.6441,46329.0
2017-01-18 15:50:00,122.83,123.11,122.77,122.94,118555.0,112.6716,112.9284,112.6165,112.7725,118555.0
2017-01-19 09:30:00,120.86,121.38,120.86,121.31,86817.0,110.8645,111.3415,110.8645,111.2773,86817.0
2017-01-19 09:40:00,121.3,121.32,121.1,121.22,63507.0,111.2681,111.2865,111.0847,111.1947,63507.0
2017-01-19 09:50:00,121.24,121.84,121.24,121.84,57446.0,111.2131,111.7635,111.2131,111.7635,57446.0
2017-01-19 10:00:00,121.85,121.98,121.6,121.62,33114.0,111.7726,111.8919,111.5433,111.5617,33114.0
2017-01-19 10:10:00,121.59,121.59,120.7,121.08,120651.0,111.5341,111.5341,110.7177,111.0663,120651.0
2017-01-19 10:20:00,121.07,121.17,120.46,120.72,42097.0,111.0571,111.1489,110.4976,110.7361,42097.0
2017-01-19 10:30:00,120.71,120.76,120.55,120.7,31469.0,110.7269,110.7728,110.5801,110.7177,31469.0
2017-01-19 10:40:00,120.69,120.93,120.61,120.84,28899.0,110.7086,110.9287,110.6352,110.8462,28899.0
2017-01-19 10:50:00,120.87,120.88,120.64,120.81,19617.0,110.8737,110.8829,110.6627,110.8186,19617.0
2017-01-19 11:00:00,120.79,120.86,120.68,120.85,30768.0,110.8003,110.8645,110.6994,110.8553,30768.0
2017-01-19 11:10:00,120.88,121.23,120.77,121.23,98134.0,110.8829,111.2039,110.782,111.2039,98134.0
2017-01-19 11:20:00,121.21,121.88,121.06,121.88,34246.0,111.1856,111.8002,111.048,111.8002,34246.0
2017-01-19 11:30:00,121.82,121.98,121.62,121.7,28306.0,111.7451,111.8919,111.5617,111.635,28306.0
2017-01-19 11:40:00,121.7,121.91,121.7,121.71,6100.0,111.635,111.8277,111.635,111.6442,6100.0
2017-01-19 11:50:00,121.67,121.71,121.45,121.69,10805.0,111.6075,111.6442,111.4057,111.6259,10805.0
2017-01-19 12:00:00,121.66,121.84,121.57,121.84,19732.0,111.5983,111.7635,111.5158,111.7635,19732.0
2017-01-19 12:10:00,121.85,121.9,121.76,121.83,13510.0,111.7726,111.8185,111.6901,111.7543,13510.0
2017-01-19 12:20:00,121.84,121.99,121.83,121.96,12108.0,111.7635,111.9011,111.7543,111.8735,12108.0
2017-01-19 12:30:00,121.96,121.97,121.81,121.89,9532.0,111.8735,111.8827,111.7359,111.8093,9532.0
2017-01-19 12:40:00,121.88,121.95,121.77,121.88,8601.0,111.8002,111.8644,111.6992,111.8002,8601.0
2017-01-19 12:50:00,121.82,121.91,121.82,121.88,3300.0,111.7451,111.8277,111.7451,111.8002,3300.0
2017-01-19 13:00:00,121.89,121.97,121.63,121.76,10235.0,111.8093,111.8827,111.5708,111.6901,10235.0
2017-01-19 13:10:00,121.75,121.87,121.56,121.87,5500.0,111.6809,111.791,111.5066,111.791,5500.0
2017-01-19 13:20:00,121.86,121.96,121.76,121.78,6602.0,111.7818,111.8735,111.6901,111.7084,6602.0
2017-01-19 13:30:00,121.79,121.87,121.73,121.87,7634.0,111.7176,111.791,111.6626,111.791,7634.0
2017-01-19 13:40:00,121.88,121.91,121.75,121.75,6348.0,111.8002,111.8277,111.6809,111.6809,6348.0
2017-01-19 13:50:00,121.77,121.89,121.73,121.88,3900.0,111.6992,111.8093,111.6626,111.8002,3900.0
2017-01-19 14:00:00,121.84,121.84,121.43,121.43,6108.0,111.7635,111.7635,111.3874,111.3874,6108.0
2017-01-19 14:10:00,121.48,121.54,121.42,121.44,16266.0,111.4332,111.4883,111.3782,111.3965,16266.0
2017-01-19 14:20:00,121.44,121.72,121.4,121.7,10912.0,111.3965,111.6534,111.3598,111.635,10912.0
2017-01-19 14:30:00,121.64,121.75,121.62,121.75,5470.0,111.58,111.6809,111.5617,111.6809,5470.0
2017-01-19 14:40:00,121.72,121.88,121.67,121.72,9516.0,111.6534,111.8002,111.6075,111.6534,9516.0
2017-01-19 14:50:00,121.64,121.69,121.26,121.27,61712.0,111.58,111.6259,111.2314,111.2406,61712.0
2017-01-19 15:00:00,121.3,121.38,121.21,121.35,12943.0,111.2681,111.3415,111.1856,111.314,12943.0
2017-01-19 15:10:00,121.37,121.37,121.26,121.36,8355.0,111.3323,111.3323,111.2314,111.3232,8355.0
2017-01-19 15:20:00,121.34,121.58,121.33,121.48,14579.0,111.3048,111.525,111.2956,111.4332,14579.0
2017-01-19 15:30:00,121.49,121.84,121.46,121.69,43120.0,111.4424,111.7635,111.4149,111.6259,43120.0
2017-01-19 15:40:00,121.7,121.81,121.7,121.79,18104.0,111.635,111.7359,111.635,111.7176,18104.0
2017-01-19 15:50:00,121.81,121.96,121.73,121.84,40537.0,111.7359,111.8735,111.6626,111.7635,40537.0
2017-01-20 09:30:00,121.52,122.31,121.52,122.06,54248.0,111.4699,112.1946,111.4699,111.9653,54248.0
2017-01-20 09:40:00,122.1,122.21,121.77,122.18,56658.0,112.002,112.1029,111.6992,112.0753,56658.0
2017-01-20 09:50:00,122.15,122.16,121.92,122.03,64498.0,112.0478,112.057,111.8368,111.9377,64498.0
2017-01-20 10:00:00,122.07,122.07,121.84,121.85,9577.0,111.9744,111.9744,111.7635,111.7726,9577.0
2017-01-20 10:10:00,121.87,121.91,121.73,121.77,8218.0,111.791,111.8277,111.6626,111.6992,8218.0
2017-01-20 10:20:00,121.8,121.9,121.7,121.76,6486.0,111.7268,111.8185,111.635,111.6901,6486.0
2017-01-20 10:30:00,121.76,121.86,121.66,121.74,6989.0,111.6901,111.7818,111.5983,111.6717,6989.0
2017-01-20 10:40:00,121.69,121.72,121.57,121.58,12240.0,111.6259,111.6534,111.5158,111.525,12240.0
2017-01-20 10:50:00,121.59,121.83,121.57,121.78,7165.0,111.5341,111.7543,111.5158,111.7084,7165.0
2017-01-20 11:00:00,121.8,122.03,121.77,121.92,10364.0,111.7268,111.9377,111.6992,111.8368,10364.0
2017-01-20 11:10:00,121.95,122.04,121.92,121.92,6823.0,111.8644,111.9469,111.8368,111.8368,6823.0
2017-01-20 11:20:00,121.92,122.02,121.9,121.95,3304.0,111.8368,111.9286,111.8185,111.8644,3304.0
2017-01-20 11:30:00,121.98,121.98,121.75,121.91,10573.0,111.8919,111.8919,111.6809,111.8277,10573.0
2017-01-20 11:40:00,121.97,122.19,121.97,122.16,1975.0,111.8827,112.0845,111.8827,112.057,1975.0
2017-01-20 11:50:00,122.11,122.2,122.1,122.11,7375.0,112.0111,112.0937,112.002,112.0111,7375.0
2017-01-20 12:00:00,122.11,122.21,121.7,121.89,12050.0,112.0111,112.1029,111.635,111.8093,12050.0
2017-01-20 12:10:00,121.87,121.95,121.71,121.89,4100.0,111.791,111.8644,111.6442,111.8093,4100.0
2017-01-20 12:20:00,121.84,121.93,121.8,121.91,2500.0,111.7635,111.846,111.7268,111.8277,2500.0
2017-01-20 12:30:00,121.86,121.89,121.66,121.74,6413.0,111.7818,111.8093,111.5983,111.6717,6413.0
2017-01-20 12:40:00,121.7,121.83,121.68,121.68,3004.0,111.635,111.7543,111.6167,111.6167,3004.0
2017-01-20 12:50:00,121.73,121.78,121.65,121.78,2324.0,111.6626,111.7084,111.5892,111.7084,2324.0
2017-01-20 13:00:00,121.78,121.85,121.74,121.81,2920.0,111.7084,111.7726,111.6717,111.7359,2920.0
2017-01-20 13:10:00,121.82,121.92,121.82,121.88,500.0,111.7451,111.8368,111.7451,111.8002,500.0
2017-01-20 13:20:00,121.87,121.94,121.78,121.81,2400.0,111.791,111.8552,111.7084,111.7359,2400.0
2017-01-20 13:30:00,121.84,121.89,121.75,121.81,4693.0,111.7635,111.8093,111.6809,111.7359,4693.0
2017-01-20 13:40:00,121.86,121.98,121.76,121.76,1600.0,111.7818,111.8919,111.6901,111.6901,1600.0
2017-01-20 13:50:00,121.75,121.81,121.75,121.76,1857.0,111.6809,111.7359,111.6809,111.6901,1857.0
2017-01-20 14:00:00,121.86,121.88,121.76,121.86,2700.0,111.7818,111.8002,111.6901,111.7818,2700.0
2017-01-20 14:10:00,121.86,121.93,121.75,121.92,2782.0,111.7818,111.846,111.6809,111.8368,2782.0
2017-01-20 14:20:00,121.87,121.91,121.75,121.84,2923.0,111.791,111.8277,111.6809,111.7635,2923.0
2017-01-20 14:30:00,121.87,121.91,121.78,121.91,2800.0,111.791,111.8277,111.7084,111.8277,2800.0
2017-01-20 14:40:00,121.84,122.0,121.84,122.0,719.0,111.7635,111.9102,111.7635,111.9102,719.0
2017-01-20 14:50:00,121.97,122.13,121.97,122.11,4623.0,111.8827,112.0295,111.8827,112.0111,4623.0
2017-01-20 15:00:00,122.07,122.24,122.07,122.24,5922.0,111.9744,112.1304,111.9744,112.1304,5922.0
2017-01-20 15:10:00,122.24,122.27,122.18,122.22,9047.0,112.1304,112.1579,112.0753,112.112,9047.0
2017-01-20 15:20:00,122.2,122.2,122.09,122.13,7712.0,112.0937,112.0937,111.9928,112.0295,7712.0
2017-01-20 15:30:00,122.1,122.17,122.06,122.13,10478.0,112.002,112.0662,111.9653,112.0295,10478.0
2017-01-20 15:40:00,122.15,122.17,122.04,122.12,6612.0,112.0478,112.0662,111.9469,112.0203,6612.0
2017-01-20 15:50:00,122.11,122.13,121.93,122.05,35439.0,112.0111,112.0295,111.846,111.9561,35439.0
2017-01-23 09:30:00,121.97,122.0,121.66,121.66,88767.0,111.8827,111.9102,111.5983,111.5983,88767.0
2017-01-23 09:40:00,121.67,121.78,121.58,121.67,13249.0,111.6075,111.7084,111.525,111.6075,13249.0
2017-01-23 09:50:00,121.65,121.65,121.35,121.43,18557.0,111.5892,111.5892,111.314,111.3874,18557.0
2017-01-23 10:00:00,121.43,121.44,121.2,121.2,14438.0,111.3874,111.3965,111.1764,111.1764,14438.0
2017-01-23 10:10:00,121.22,121.31,120.98,121.03,25174.0,111.1947,111.2773,110.9746,111.0205,25174.0
2017-01-23 10:20:00,121.04,121.17,120.8,120.8,17763.0,111.0296,111.1489,110.8095,110.8095,17763.0
2017-01-23 10:30:00,120.81,121.06,120.6,121.04,13137.0,110.8186,111.048,110.626,111.0296,13137.0
2017-01-23 10:40:00,121.06,121.28,121.06,121.13,26694.0,111.048,111.2498,111.048,111.1122,26694.0
2017-01-23 10:50:00,121.12,121.25,121.11,121.12,13455.0,111.103,111.2223,111.0938,111.103,13455.0
2017-01-23 11:00:00,121.14,121.44,121.11,121.4,20013.0,111.1214,111.3965,111.0938,111.3598,20013.0
2017-01-23 11:10:00,121.42,121.44,121.25,121.26,17043.0,111.3782,111.3965,111.2223,111.2314,17043.0
2017-01-23 11:20:00,121.26,121.38,121.2,121.37,5265.0,111.2314,111.3415,111.1764,111.3323,5265.0
2017-01-23 11:30:00,121.45,121.58,121.33,121.45,23434.0,111.4057,111.525,111.2956,111.4057,23434.0
2017-01-23 11:40:00,121.48,121.6,121.35,121.36,4988.0,111.4332,111.5433,111.314,111.3232,4988.0
2017-01-23 11:50:00,121.38,121.38,121.05,121.17,5838.0,111.3415,111.3415,111.0388,111.1489,5838.0
2017-01-23 12:00:00,121.26,121.36,121.15,121.23,7670.0,111.2314,111.3232,111.1305,111.2039,7670.0
2017-01-23 12:10:00,121.2,121.37,121.15,121.32,6409.0,111.1764,111.3323,111.1305,111.2865,6409.0
2017-01-23 12:20:00,121.4,121.48,121.38,121.47,9124.0,111.3598,111.4332,111.3415,111.4241,9124.0
2017-01-23 12:30:00,121.45,121.55,121.42,121.47,20028.0,111.4057,111.4974,111.3782,111.4241,20028.0
2017-01-23 12:40:00,121.46,121.51,121.42,121.42,9300.0,111.4149,111.4608,111.3782,111.3782,9300.0
2017-01-23 12:50:00,121.44,121.62,121.43,121.62,1800.0,111.3965,111.5617,111.3874,111.5617,1800.0
2017-01-23 13:00:00,121.6,121.69,121.58,121.68,2572.0,111.5433,111.6259,111.525,111.6167,2572.0
2017-01-23 13:10:00,121.68,121.7,121.6,121.68,4354.0,111.6167,111.635,111.5433,111.6167,4354.0
2017-01-23 13:20:00,121.7,121.79,121.69,121.71,4425.0,111.635,111.7176,111.6259,111.6442,4425.0
2017-01-23 13:30:00,121.65,121.9,121.65,121.9,4534.0,111.5892,111.8185,111.5892,111.8185,4534.0
2017-01-23 13:40:00,121.9,121.92,121.74,121.74,4898.0,111.8185,111.8368,111.6717,111.6717,4898.0
2017-01-23 13:50:00,121.67,121.75,121.53,121.75,6700.0,111.6075,111.6809,111.4791,111.6809,6700.0
2017-01-23 14:00:00,121.74,121.81,121.72,121.78,2200.0,111.6717,111.7359,111.6534,111.7084,2200.0
2017-01-23 14:10:00,121.75,121.77,121.68,121.71,2934.0,111.6809,111.6992,111.6167,111.6442,2934.0
2017-01-23 14:20:00,121.77,121.77,121.69,121.73,1887.0,111.6992,111.6992,111.6259,111.6626,1887.0
2017-01-23 14:30:00,121.76,121.81,121.71,121.81,3815.0,111.6901,111.7359,111.6442,111.7359,3815.0
2017-01-23 14:40:00,121.77,121.79,121.63,121.79,1850.0,111.6992,111.7176,111.5708,111.7176,1850.0
2017-01-23 14:50:00,121.83,121.92,121.78,121.91,3400.0,111.7543,111.8368,111.7084,111.8277,3400.0
2017-01-23 15:00:00,121.89,122.09,121.88,122.03,24618.0,111.8093,111.9928,111.8002,111.9377,24618.0
2017-01-23 15:10:00,122.03,122.03,121.96,121.99,22377.0,111.9377,111.9377,111.8735,111.9011,22377.0
2017-01-23 15:20:00,122.0,122.23,122.0,122.18,12886.0,111.9102,112.1212,111.9102,112.0753,12886.0
2017-01-23 15:30:00,122.17,122.24,122.13,122.24,34963.0,112.0662,112.1304,112.0295,112.1304,34963.0
2017-01-23 15:40:00,122.23,122.32,122.22,122.3,22170.0,112.1212,112.2038,112.112,112.1854,22170.0
2017-01-23 15:50:00,122.29,122.3,122.16,122.19,69797.0,112.1762,112.1854,112.057,112.0845,69797.0
2017-01-24 09:30:00,122.28,123.0,122.28,122.9,81242.0,112.1671,112.8275,112.1671,112.7358,81242.0
2017-01-24 09:40:00,122.89,122.93,122.39,122.49,16191.0,112.7266,112.7633,112.268,112.3597,16191.0
2017-01-24 09:50:00,122.44,122.44,122.25,122.32,50897.0,112.3138,112.3138,112.1396,112.2038,50897.0
2017-01-24 10:00:00,122.35,122.43,122.18,122.29,52899.0,112.2313,112.3047,112.0753,112.1762,52899.0
2017-01-24 10:10:00,122.33,122.61,122.33,122.56,16835.0,112.2129,112.4698,112.2129,112.4239,16835.0
2017-01-24 10:20:00,122.54,122.64,122.47,122.49,11324.0,112.4056,112.4973,112.3414,112.3597,11324.0
2017-01-24 10:30:00,122.51,122.61,122.46,122.55,4003.0,112.378,112.4698,112.3322,112.4147,4003.0
2017-01-24 10:40:00,122.52,122.56,122.47,122.56,11250.0,112.3872,112.4239,112.3414,112.4239,11250.0
2017-01-24 10:50:00,122.52,122.66,122.5,122.66,2940.0,112.3872,112.5156,112.3689,112.5156,2940.0
2017-01-24 11:00:00,122.62,122.74,122.53,122.53,8761.0,112.479,112.589,112.3964,112.3964,8761.0
2017-01-24 11:10:00,122.51,122.62,122.43,122.62,2930.0,112.378,112.479,112.3047,112.479,2930.0
2017-01-24 11:20:00,122.63,122.63,122.44,122.44,2863.0,112.4881,112.4881,112.3138,112.3138,2863.0
2017-01-24 11:30:00,122.44,122.45,122.34,122.44,7628.0,112.3138,112.323,112.2221,112.3138,7628.0
2017-01-24 11:40:00,122.44,122.47,122.39,122.39,6552.0,112.3138,112.3414,112.268,112.268,6552.0
2017-01-24 11:50:00,122.38,122.47,122.38,122.43,31022.0,112.2588,112.3414,112.2588,112.3047,31022.0
2017-01-24 12:00:00,122.43,122.47,122.16,122.16,8455.0,112.3047,112.3414,112.057,112.057,8455.0
2017-01-24 12:10:00,122.18,122.24,122.1,122.11,8743.0,112.0753,112.1304,112.002,112.0111,8743.0
2017-01-24 12:20:00,122.1,122.19,122.07,122.14,11657.0,112.002,112.0845,111.9744,112.0386,11657.0
2017-01-24 12:30:00,122.2,122.2,122.13,122.13,3863.0,112.0937,112.0937,112.0295,112.0295,3863.0
2017-01-24 12:40:00,122.1,122.13,122.07,122.11,6483.0,112.002,112.0295,111.9744,112.0111,6483.0
2017-01-24 12:50:00,122.13,122.18,122.08,122.18,4390.0,112.0295,112.0753,111.9836,112.0753,4390.0
2017-01-24 13:00:00,122.15,122.22,122.13,122.22,8698.0,112.0478,112.112,112.0295,112.112,8698.0
2017-01-24 13:10:00,122.22,122.24,122.15,122.15,5825.0,112.112,112.1304,112.0478,112.0478,5825.0
2017-01-24 13:20:00,122.17,122.29,122.15,122.26,10582.0,112.0662,112.1762,112.0478,112.1487,10582.0
2017-01-24 13:30:00,122.27,122.4,122.24,122.4,3680.0,112.1579,112.2771,112.1304,112.2771,3680.0
2017-01-24 13:40:00,122.39,122.69,122.38,122.64,11342.0,112.268,112.5432,112.2588,112.4973,11342.0
2017-01-24 13:50:00,122.62,122.71,122.58,122.63,8905.0,112.479,112.5615,112.4423,112.4881,8905.0
2017-01-24 14:00:00,122.63,122.74,122.61,122.65,8646.0,112.4881,112.589,112.4698,112.5065,8646.0
2017-01-24 14:10:00,122.65,122.69,122.59,122.62,8955.0,112.5065,112.5432,112.4514,112.479,8955.0
2017-01-24 14:20:00,122.6,122.65,122.47,122.51,12050.0,112.4606,112.5065,112.3414,112.378,12050.0
2017-01-24 14:30:00,122.54,122.56,122.37,122.38,7551.0,112.4056,112.4239,112.2496,112.2588,7551.0
2017-01-24 14:40:00,122.36,122.61,122.35,122.6,14254.0,112.2405,112.4698,112.2313,112.4606,14254.0
2017-01-24 14:50:00,122.6,122.65,122.52,122.56,8635.0,112.4606,112.5065,112.3872,112.4239,8635.0
2017-01-24 15:00:00,122.59,122.73,122.57,122.68,10929.0,112.4514,112.5799,112.4331,112.534,10929.0
2017-01-24 15:10:00,122.69,122.79,122.65,122.7,10054.0,112.5432,112.6349,112.5065,112.5523,10054.0
2017-01-24 15:20:00,122.72,122.74,122.64,122.68,10995.0,112.5707,112.589,112.4973,112.534,10995.0
2017-01-24 15:30:00,122.67,122.7,122.6,122.65,17453.0,112.5248,112.5523,112.4606,112.5065,17453.0
2017-01-24 15:40:00,122.64,122.71,122.62,122.67,17554.0,112.4973,112.5615,112.479,112.5248,17554.0
2017-01-24 15:50:00,122.68,122.68,122.47,122.54,41038.0,112.534,112.534,112.3414,112.4056,41038.0
2017-01-25 09:30:00,122.51,122.97,122.51,122.82,44386.0,112.378,112.8,112.378,112.6624,44386.0
2017-01-25 09:40:00,122.8,122.85,122.58,122.6,16918.0,112.6441,112.6899,112.4423,112.4606,16918.0
2017-01-25 09:50:00,122.64,122.65,122.41,122.47,9329.0,112.4973,112.5065,112.2863,112.3414,9329.0
2017-01-25 10:00:00,122.5,122.6,122.43,122.56,7112.0,112.3689,112.4606,112.3047,112.4239,7112.0
2017-01-25 10:10:00,122.56,122.91,122.51,122.66,18689.0,112.4239,112.745,112.378,112.5156,18689.0
2017-01-25 10:20:00,122.63,122.72,122.52,122.53,9696.0,112.4881,112.5707,112.3872,112.3964,9696.0
2017-01-25 10:30:00,122.52,122.54,122.44,122.5,7204.0,112.3872,112.4056,112.3138,112.3689,7204.0
2017-01-25 10:40:00,122.53,122.58,122.43,122.56,6323.0,112.3964,112.4423,112.3047,112.4239,6323.0
2017-01-25 10:50:00,122.55,122.6,122.45,122.51,12742.0,112.4147,112.4606,112.323,112.378,12742.0
2017-01-25 11:00:00,122.48,122.57,122.39,122.39,8327.0,112.3505,112.4331,112.268,112.268,8327.0
2017-01-25 11:10:00,122.37,122.39,122.33,122.35,5050.0,112.2496,112.268,112.2129,112.2313,5050.0
2017-01-25 11:20:00,122.38,122.45,122.27,122.45,6766.0,112.2588,112.323,112.1579,112.323,6766.0
2017-01-25 11:30:00,122.44,122.5,122.43,122.44,4631.0,112.3138,112.3689,112.3047,112.3138,4631.0
2017-01-25 11:40:00,122.43,122.67,122.42,122.67,1600.0,112.3047,112.5248,112.2955,112.5248,1600.0
2017-01-25 11:50:00,122.59,122.59,122.4,122.45,2012.0,112.4514,112.4514,112.2771,112.323,2012.0
2017-01-25 12:00:00,122.47,122.51,122.38,122.4,3076.0,112.3414,112.378,112.2588,112.2771,3076.0
2017-01-25 12:10:00,122.4,122.43,122.34,122.42,3597.0,112.2771,112.3047,112.2221,112.2955,3597.0
2017-01-25 12:20:00,122.36,122.52,122.36,122.47,3300.0,112.2405,112.3872,112.2405,112.3414,3300.0
2017-01-25 12:30:00,122.47,122.52,122.37,122.38,3500.0,112.3414,112.3872,112.2496,112.2588,3500.0
2017-01-25 12:40:00,122.41,122.41,122.28,122.3,3400.0,112.2863,112.2863,112.1671,112.1854,3400.0
2017-01-25 12:50:00,122.34,122.41,122.31,122.34,2100.0,112.2221,112.2863,112.1946,112.2221,2100.0
2017-01-25 13:00:00,122.43,122.59,122.41,122.59,3220.0,112.3047,112.4514,112.2863,112.4514,3220.0
2017-01-25 13:10:00,122.59,122.86,122.58,122.85,4319.0,112.4514,112.6991,112.4423,112.6899,4319.0
2017-01-25 13:20:00,122.85,122.9,122.76,122.76,3100.0,112.6899,112.7358,112.6074,112.6074,3100.0
2017-01-25 13:30:00,122.78,122.78,122.69,122.75,1900.0,112.6257,112.6257,112.5432,112.5982,1900.0
2017-01-25 13:40:00,122.81,122.85,122.73,122.81,5590.0,112.6532,112.6899,112.5799,112.6532,5590.0
2017-01-25 13:50:00,122.82,122.91,122.77,122.78,10153.0,112.6624,112.745,112.6165,112.6257,10153.0
2017-01-25 14:00:00,122.88,122.89,122.71,122.73,4200.0,112.7174,112.7266,112.5615,112.5799,4200.0
2017-01-25 14:10:00,122.7,122.79,122.7,122.74,3275.0,112.5523,112.6349,112.5523,112.589,3275.0
2017-01-25 14:20:00,122.74,122.78,122.68,122.7,6206.0,112.589,112.6257,112.534,112.5523,6206.0
2017-01-25 14:30:00,122.69,122.73,122.65,122.69,6800.0,112.5432,112.5799,112.5065,112.5432,6800.0
2017-01-25 14:40:00,122.66,122.69,122.55,122.6,10437.0,112.5156,112.5432,112.4147,112.4606,10437.0
2017-01-25 14:50:00,122.63,122.63,122.51,122.55,7959.0,112.4881,112.4881,112.378,112.4147,7959.0
2017-01-25 15:00:00,122.59,122.66,122.56,122.66,5549.0,112.4514,112.5156,112.4239,112.5156,5549.0
2017-01-25 15:10:00,122.64,122.67,122.6,122.61,8213.0,112.4973,112.5248,112.4606,112.4698,8213.0
2017-01-25 15:20:00,122.63,122.77,122.61,122.77,10548.0,112.4881,112.6165,112.4698,112.6165,10548.0
2017-01-25 15:30:00,122.77,122.81,122.69,122.7,8729.0,112.6165,112.6532,112.5432,112.5523,8729.0
2017-01-25 15:40:00,122.68,122.76,122.68,122.73,12726.0,112.534,112.6074,112.534,112.5799,12726.0
2017-01-25 15:50:00,122.73,122.82,122.7,122.74,20327.0,112.5799,112.6624,112.5523,112.589,20327.0
2017-01-26 09:30:00,121.3,121.76,121.12,121.6,59974.0,111.2681,111.6901,111.103,111.5433,59974.0
2017-01-26 09:40:00,121.6,121.75,121.44,121.67,14204.0,111.5433,111.6809,111.3965,111.6075,14204.0
2017-01-26 09:50:00,121.69,122.16,121.69,121.93,15184.0,111.6259,112.057,111.6259,111.846,15184.0
2017-01-26 10:00:00,121.99,122.05,121.87,121.96,6599.0,111.9011,111.9561,111.791,111.8735,6599.0
2017-01-26 10:10:00,121.97,122.03,121.89,121.9,12046.0,111.8827,111.9377,111.8093,111.8185,12046.0
2017-01-26 10:20:00,121.88,121.88,121.44,121.44,9767.0,111.8002,111.8002,111.3965,111.3965,9767.0
2017-01-26 10:30:00,121.39,121.51,121.31,121.5,16569.0,111.3507,111.4608,111.2773,111.4516,16569.0
2017-01-26 10:40:00,121.5,121.5,121.32,121.39,14905.0,111.4516,111.4516,111.2865,111.3507,14905.0
2017-01-26 10:50:00,121.37,121.39,121.25,121.25,11137.0,111.3323,111.3507,111.2223,111.2223,11137.0
2017-01-26 11:00:00,121.21,121.26,121.17,121.26,21235.0,111.1856,111.2314,111.1489,111.2314,21235.0
2017-01-26 11:10:00,121.25,121.33,121.12,121.16,10302.0,111.2223,111.2956,111.103,111.1397,10302.0
2017-01-26 11:20:00,121.14,121.4,121.11,121.35,9525.0,111.1214,111.3598,111.0938,111.314,9525.0
2017-01-26 11:30:00,121.37,121.46,121.15,121.4,22315.0,111.3323,111.4149,111.1305,111.3598,22315.0
2017-01-26 11:40:00,121.39,121.57,121.39,121.5,2000.0,111.3507,111.5158,111.3507,111.4516,2000.0
2017-01-26 11:50:00,121.5,121.5,121.33,121.33,2800.0,111.4516,111.4516,111.2956,111.2956,2800.0
2017-01-26 12:00:00,121.31,121.31,121.14,121.21,6922.0,111.2773,111.2773,111.1214,111.1856,6922.0
2017-01-26 12:10:00,121.22,121.38,121.22,121.29,2300.0,111.1947,111.3415,111.1947,111.2589,2300.0
2017-01-26 12:20:00,121.32,121.37,121.21,121.37,3824.0,111.2865,111.3323,111.1856,111.3323,3824.0
2017-01-26 12:30:00,121.29,121.42,121.29,121.42,3900.0,111.2589,111.3782,111.2589,111.3782,3900.0
2017-01-26 12:40:00,121.42,121.59,121.42,121.54,2200.0,111.3782,111.5341,111.3782,111.4883,2200.0
2017-01-26 12:50:00,121.56,121.63,121.53,121.58,3142.0,111.5066,111.5708,111.4791,111.525,3142.0
2017-01-26 13:00:00,121.53,121.6,121.51,121.51,12989.0,111.4791,111.5433,111.4608,111.4608,12989.0
2017-01-26 13:10:00,121.55,121.63,121.54,121.59,9269.0,111.4974,111.5708,111.4883,111.5341,9269.0
2017-01-26 13:20:00,121.62,121.62,121.5,121.52,5660.0,111.5617,111.5617,111.4516,111.4699,5660.0
2017-01-26 13:30:00,121.48,121.5,121.37,121.43,14597.0,111.4332,111.4516,111.3323,111.3874,14597.0
2017-01-26 13:40:00,121.48,121.53,121.47,121.51,16379.0,111.4332,111.4791,111.4241,111.4608,16379.0
2017-01-26 13:50:00,121.5,121.56,121.45,121.51,2800.0,111.4516,111.5066,111.4057,111.4608,2800.0
2017-01-26 14:00:00,121.52,121.6,121.52,121.6,2600.0,111.4699,111.5433,111.4699,111.5433,2600.0
2017-01-26 14:10:00,121.54,121.63,121.52,121.61,15694.0,111.4883,111.5708,111.4699,111.5525,15694.0
2017-01-26 14:20:00,121.61,121.61,121.45,121.48,23810.0,111.5525,111.5525,111.4057,111.4332,23810.0
2017-01-26 14:30:00,121.48,121.51,121.43,121.49,11137.0,111.4332,111.4608,111.3874,111.4424,11137.0
2017-01-26 14:40:00,121.5,121.51,121.45,121.47,11547.0,111.4516,111.4608,111.4057,111.4241,11547.0
2017-01-26 14:50:00,121.48,121.49,121.43,121.44,8882.0,111.4332,111.4424,111.3874,111.3965,8882.0
2017-01-26 15:00:00,121.43,121.43,121.3,121.3,7765.0,111.3874,111.3874,111.2681,111.2681,7765.0
2017-01-26 15:10:00,121.3,121.33,121.24,121.28,17367.0,111.2681,111.2956,111.2131,111.2498,17367.0
2017-01-26 15:20:00,121.26,121.26,121.18,121.19,18451.0,111.2314,111.2314,111.158,111.1672,18451.0
2017-01-26 15:30:00,121.2,121.25,121.17,121.2,19553.0,111.1764,111.2223,111.1489,111.1764,19553.0
2017-01-26 15:40:00,121.2,121.24,121.1,121.19,16478.0,111.1764,111.2131,111.0847,111.1672,16478.0
2017-01-26 15:50:00,121.2,121.22,121.07,121.16,30893.0,111.1764,111.1947,111.0571,111.1397,30893.0
2017-01-27 09:30:00,121.44,121.87,121.44,121.57,55257.0,111.3965,111.791,111.3965,111.5158,55257.0
2017-01-27 09:40:00,121.59,121.59,121.15,121.18,15900.0,111.5341,111.5341,111.1305,111.158,15900.0
2017-01-27 09:50:00,121.18,121.48,121.04,121.16,22703.0,111.158,111.4332,111.0296,111.1397,22703.0
2017-01-27 10:00:00,121.24,121.39,121.24,121.33,7140.0,111.2131,111.3507,111.2131,111.2956,7140.0
2017-01-27 10:10:00,121.29,121.46,121.26,121.44,20782.0,111.2589,111.4149,111.2314,111.3965,20782.0
2017-01-27 10:20:00,121.43,121.43,121.19,121.38,6947.0,111.3874,111.3874,111.1672,111.3415,6947.0
2017-01-27 10:30:00,121.39,121.56,121.38,121.56,4600.0,111.3507,111.5066,111.3415,111.5066,4600.0
2017-01-27 10:40:00,121.5,121.69,121.5,121.67,4856.0,111.4516,111.6259,111.4516,111.6075,4856.0
2017-01-27 10:50:00,121.67,121.75,121.58,121.58,2517.0,111.6075,111.6809,111.525,111.525,2517.0
2017-01-27 11:00:00,121.63,121.69,121.47,121.52,19110.0,111.5708,111.6259,111.4241,111.4699,19110.0
2017-01-27 11:10:00,121.52,121.56,121.31,121.31,16868.0,111.4699,111.5066,111.2773,111.2773,16868.0
2017-01-27 11:20:00,121.34,121.42,121.26,121.39,9110.0,111.3048,111.3782,111.2314,111.3507,9110.0
2017-01-27 11:30:00,121.42,121.61,121.29,121.6,18617.0,111.3782,111.5525,111.2589,111.5433,18617.0
2017-01-27 11:40:00,121.58,121.67,121.55,121.55,3200.0,111.525,111.6075,111.4974,111.4974,3200.0
2017-01-27 11:50:00,121.55,121.61,121.48,121.56,4565.0,111.4974,111.5525,111.4332,111.5066,4565.0
2017-01-27 12:00:00,121.58,121.59,121.48,121.52,5143.0,111.525,111.5341,111.4332,111.4699,5143.0
2017-01-27 12:10:00,121.51,121.54,121.44,121.44,3620.0,111.4608,111.4883,111.3965,111.3965,3620.0
2017-01-27 12:20:00,121.41,121.44,121.36,121.4,4607.0,111.369,111.3965,111.3232,111.3598,4607.0
2017-01-27 12:30:00,121.43,121.48,121.38,121.43,6746.0,111.3874,111.4332,111.3415,111.3874,6746.0
2017-01-27 12:40:00,121.45,121.61,121.4,121.61,7181.0,111.4057,111.5525,111.3598,111.5525,7181.0
2017-01-27 12:50:00,121.59,121.7,121.59,121.67,3091.0,111.5341,111.635,111.5341,111.6075,3091.0
2017-01-27 13:00:00,121.72,121.77,121.67,121.71,5575.0,111.6534,111.6992,111.6075,111.6442,5575.0
2017-01-27 13:10:00,121.75,121.91,121.74,121.86,7170.0,111.6809,111.8277,111.6717,111.7818,7170.0
2017-01-27 13:20:00,121.9,121.96,121.89,121.95,2679.0,111.8185,111.8735,111.8093,111.8644,2679.0
2017-01-27 13:30:00,121.92,121.93,121.86,121.91,2999.0,111.8368,111.846,111.7818,111.8277,2999.0
2017-01-27 13:40:00,121.96,121.98,121.88,121.89,6342.0,111.8735,111.8919,111.8002,111.8093,6342.0
2017-01-27 13:50:00,121.94,121.95,121.89,121.9,2100.0,111.8552,111.8644,111.8093,111.8185,2100.0
2017-01-27 14:00:00,121.89,121.9,121.76,121.76,3800.0,111.8093,111.8185,111.6901,111.6901,3800.0
2017-01-27 14:10:00,121.75,121.79,121.72,121.73,4506.0,111.6809,111.7176,111.6534,111.6626,4506.0
2017-01-27 14:20:00,121.73,121.79,121.68,121.74,2830.0,111.6626,111.7176,111.6167,111.6717,2830.0
2017-01-27 14:30:00,121.85,121.93,121.8,121.85,4266.0,111.7726,111.846,111.7268,111.7726,4266.0
2017-01-27 14:40:00,121.84,121.97,121.84,121.96,6807.0,111.7635,111.8827,111.7635,111.8735,6807.0
2017-01-27 14:50:00,121.96,122.08,121.9,122.06,17444.0,111.8735,111.9836,111.8185,111.9653,17444.0
2017-01-27 15:00:00,122.08,122.08,122.01,122.05,9248.0,111.9836,111.9836,111.9194,111.9561,9248.0
2017-01-27 15:10:00,122.05,122.06,121.97,121.98,6450.0,111.9561,111.9653,111.8827,111.8919,6450.0
2017-01-27 15:20:00,121.98,122.02,121.89,121.9,13908.0,111.8919,111.9286,111.8093,111.8185,13908.0
2017-01-27 15:30:00,121.9,121.9,121.75,121.76,14372.0,111.8185,111.8185,111.6809,111.6901,14372.0
2017-01-27 15:40:00,121.76,121.85,121.69,121.79,25148.0,111.6901,111.7726,111.6259,111.7176,25148.0
2017-01-27 15:50:00,121.8,121.87,121.72,121.75,75783.0,111.7268,111.791,111.6534,111.6809,75783.0
2017-01-30 09:30:00,120.91,121.0,120.67,120.7,24034.0,110.9104,110.9929,110.6902,110.7177,24034.0
2017-01-30 09:40:00,120.66,120.73,120.3,120.3,31591.0,110.6811,110.7453,110.3508,110.3508,31591.0
2017-01-30 09:50:00,120.31,120.49,120.02,120.49,18219.0,110.36,110.5251,110.094,110.5251,18219.0
2017-01-30 10:00:00,120.5,120.65,120.44,120.54,3400.0,110.5343,110.6719,110.4792,110.571,3400.0
2017-01-30 10:10:00,120.46,120.46,120.21,120.21,6950.0,110.4976,110.4976,110.2683,110.2683,6950.0
2017-01-30 10:20:00,120.28,120.32,120.12,120.23,18726.0,110.3325,110.3692,110.1857,110.2866,18726.0
2017-01-30 10:30:00,120.3,120.44,120.27,120.37,8275.0,110.3508,110.4792,110.3233,110.415,8275.0
2017-01-30 10:40:00,120.37,120.51,120.31,120.38,10182.0,110.415,110.5435,110.36,110.4242,10182.0
2017-01-30 10:50:00,120.37,120.37,120.04,120.23,23674.0,110.415,110.415,110.1123,110.2866,23674.0
2017-01-30 11:00:00,120.23,120.44,120.19,120.37,104386.0,110.2866,110.4792,110.2499,110.415,104386.0
2017-01-30 11:10:00,120.36,120.62,120.34,120.62,23864.0,110.4059,110.6444,110.3875,110.6444,23864.0
2017-01-30 11:20:00,120.63,120.73,120.53,120.57,18413.0,110.6535,110.7453,110.5618,110.5985,18413.0
2017-01-30 11:30:00,120.6,121.02,120.6,121.0,8847.0,110.626,111.0113,110.626,110.9929,8847.0
2017-01-30 11:40:00,121.01,121.1,121.01,121.1,30110.0,111.0021,111.0847,111.0021,111.0847,30110.0
2017-01-30 11:50:00,121.19,121.32,121.14,121.25,8175.0,111.1672,111.2865,111.1214,111.2223,8175.0
2017-01-30 12:00:00,121.23,121.29,121.18,121.28,13347.0,111.2039,111.2589,111.158,111.2498,13347.0
2017-01-30 12:10:00,121.29,121.37,121.18,121.37,4250.0,111.2589,111.3323,111.158,111.3323,4250.0
2017-01-30 12:20:00,121.4,121.41,121.28,121.35,4054.0,111.3598,111.369,111.2498,111.314,4054.0
2017-01-30 12:30:00,121.29,121.4,121.24,121.4,7887.0,111.2589,111.3598,111.2131,111.3598,7887.0
2017-01-30 12:40:00,121.41,121.41,121.17,121.2,2900.0,111.369,111.369,111.1489,111.1764,2900.0
2017-01-30 12:50:00,121.22,121.29,121.18,121.25,2294.0,111.1947,111.2589,111.158,111.2223,2294.0
2017-01-30 13:00:00,121.23,121.33,121.21,121.3,2700.0,111.2039,111.2956,111.1856,111.2681,2700.0
2017-01-30 13:10:00,121.25,121.28,121.14,121.22,8685.0,111.2223,111.2498,111.1214,111.1947,8685.0
2017-01-30 13:20:00,121.21,121.21,121.13,121.2,7476.0,111.1856,111.1856,111.1122,111.1764,7476.0
2017-01-30 13:30:00,121.2,121.23,121.15,121.23,4300.0,111.1764,111.2039,111.1305,111.2039,4300.0
2017-01-30 13:40:00,121.27,121.55,121.22,121.54,47714.0,111.2406,111.4974,111.1947,111.4883,47714.0
2017-01-30 13:50:00,121.55,121.66,121.47,121.65,15089.0,111.4974,111.5983,111.4241,111.5892,15089.0
2017-01-30 14:00:00,121.66,121.67,121.51,121.61,7130.0,111.5983,111.6075,111.4608,111.5525,7130.0
2017-01-30 14:10:00,121.6,121.61,121.55,121.6,9233.0,111.5433,111.5525,111.4974,111.5433,9233.0
2017-01-30 14:20:00,121.6,121.65,121.54,121.6,5053.0,111.5433,111.5892,111.4883,111.5433,5053.0
2017-01-30 14:30:00,121.6,121.72,121.6,121.65,7888.0,111.5433,111.6534,111.5433,111.5892,7888.0
2017-01-30 14:40:00,121.64,121.66,121.54,121.62,9451.0,111.58,111.5983,111.4883,111.5617,9451.0
2017-01-30 14:50:00,121.63,121.84,121.63,121.84,7509.0,111.5708,111.7635,111.5708,111.7635,7509.0
2017-01-30 15:00:00,121.81,121.82,121.61,121.71,29118.0,111.7359,111.7451,111.5525,111.6442,29118.0
2017-01-30 15:10:00,121.72,121.75,121.68,121.75,6785.0,111.6534,111.6809,111.6167,111.6809,6785.0
2017-01-30 15:20:00,121.75,121.83,121.72,121.78,16301.0,111.6809,111.7543,111.6534,111.7084,16301.0
2017-01-30 15:30:00,121.77,121.8,121.7,121.71,12943.0,111.6992,111.7268,111.635,111.6442,12943.0
2017-01-30 15:40:00,121.7,121.86,121.62,121.82,24542.0,111.635,111.7818,111.5617,111.7451,24542.0
2017-01-30 15:50:00,121.8,121.86,121.58,121.71,50506.0,111.7268,111.7818,111.525,111.6442,50506.0
2017-01-31 09:30:00,121.64,121.79,121.48,121.73,34019.0,111.58,111.7176,111.4332,111.6626,34019.0
2017-01-31 09:40:00,121.75,121.83,121.52,121.58,21691.0,111.6809,111.7543,111.4699,111.525,21691.0
2017-01-31 09:50:00,121.56,121.56,121.22,121.51,19039.0,111.5066,111.5066,111.1947,111.4608,19039.0
2017-01-31 10:00:00,121.47,121.56,121.01,121.1,13403.0,111.4241,111.5066,111.0021,111.0847,13403.0
2017-01-31 10:10:00,121.12,121.35,120.99,121.35,8014.0,111.103,111.314,110.9838,111.314,8014.0
2017-01-31 10:20:00,121.52,121.74,121.5,121.59,20292.0,111.4699,111.6717,111.4516,111.5341,20292.0
2017-01-31 10:30:00,121.53,121.71,121.39,121.71,10141.0,111.4791,111.6442,111.3507,111.6442,10141.0
2017-01-31 10:40:00,121.73,121.73,121.47,121.52,20715.0,111.6626,111.6626,111.4241,111.4699,20715.0
2017-01-31 10:50:00,121.51,121.7,121.46,121.65,11719.0,111.4608,111.635,111.4149,111.5892,11719.0
2017-01-31 11:00:00,121.66,121.89,121.55,121.79,12118.0,111.5983,111.8093,111.4974,111.7176,12118.0
2017-01-31 11:10:00,121.83,122.0,121.65,121.65,12224.0,111.7543,111.9102,111.5892,111.5892,12224.0
2017-01-31 11:20:00,121.69,121.74,121.5,121.52,7837.0,111.6259,111.6717,111.4516,111.4699,7837.0
2017-01-31 11:30:00,121.53,121.75,121.34,121.41,61699.0,111.4791,111.6809,111.3048,111.369,61699.0
2017-01-31 11:40:00,121.38,121.42,121.32,121.33,4325.0,111.3415,111.3782,111.2865,111.2956,4325.0
2017-01-31 11:50:00,121.36,121.55,121.36,121.47,4700.0,111.3232,111.4974,111.3232,111.4241,4700.0
2017-01-31 12:00:00,121.47,121.56,121.44,121.55,2239.0,111.4241,111.5066,111.3965,111.4974,2239.0
2017-01-31 12:10:00,121.59,121.64,121.57,121.61,3709.0,111.5341,111.58,111.5158,111.5525,3709.0
2017-01-31 12:20:00,121.59,121.59,121.53,121.57,1150.0,111.5341,111.5341,111.4791,111.5158,1150.0
2017-01-31 12:30:00,121.6,121.63,121.55,121.55,3038.0,111.5433,111.5708,111.4974,111.4974,3038.0
2017-01-31 12:40:00,121.53,121.63,121.52,121.6,2100.0,111.4791,111.5708,111.4699,111.5433,2100.0
2017-01-31 12:50:00,121.6,121.62,121.51,121.51,7100.0,111.5433,111.5617,111.4608,111.4608,7100.0
2017-01-31 13:00:00,121.5,121.55,121.42,121.45,3708.0,111.4516,111.4974,111.3782,111.4057,3708.0
2017-01-31 13:10:00,121.42,121.46,121.4,121.45,8181.0,111.3782,111.4149,111.3598,111.4057,8181.0
2017-01-31 13:20:00,121.43,121.67,121.42,121.53,66560.0,111.3874,111.6075,111.3782,111.4791,66560.0
2017-01-31 13:30:00,121.52,121.52,121.38,121.41,6714.0,111.4699,111.4699,111.3415,111.369,6714.0
2017-01-31 13:40:00,121.43,121.45,121.34,121.36,5345.0,111.3874,111.4057,111.3048,111.3232,5345.0
2017-01-31 13:50:00,121.38,121.42,121.35,121.35,2800.0,111.3415,111.3782,111.314,111.314,2800.0
2017-01-31 14:00:00,121.36,121.36,121.31,121.34,2500.0,111.3232,111.3232,111.2773,111.3048,2500.0
2017-01-31 14:10:00,121.38,121.4,121.3,121.4,8041.0,111.3415,111.3598,111.2681,111.3598,8041.0
2017-01-31 14:20:00,121.4,121.58,121.39,121.48,9398.0,111.3598,111.525,111.3507,111.4332,9398.0
2017-01-31 14:30:00,121.47,121.5,121.4,121.5,2500.0,111.4241,111.4516,111.3598,111.4516,2500.0
2017-01-31 14:40:00,121.45,121.51,121.44,121.44,1200.0,111.4057,111.4608,111.3965,111.3965,1200.0
2017-01-31 14:50:00,121.49,121.55,121.49,121.55,1105.0,111.4424,111.4974,111.4424,111.4974,1105.0
2017-01-31 15:00:00,121.55,121.57,121.51,121.51,7656.0,111.4974,111.5158,111.4608,111.4608,7656.0
2017-01-31 15:10:00,121.51,121.77,121.51,121.63,21481.0,111.4608,111.6992,111.4608,111.5708,21481.0
2017-01-31 15:20:00,121.71,121.76,121.58,121.59,10800.0,111.6442,111.6901,111.525,111.5341,10800.0
2017-01-31 15:30:00,121.58,121.75,121.58,121.68,18579.0,111.525,111.6809,111.525,111.6167,18579.0
2017-01-31 15:40:00,121.7,121.79,121.62,121.67,15543.0,111.635,111.7176,111.5617,111.6075,15543.0
2017-01-31 15:50:00,121.72,121.76,121.39,121.39,77188.0,111.6534,111.6901,111.3507,111.3507,77188.0
2017-02-01 09:30:00,121.65,122.11,121.59,121.63,67948.0,111.5892,112.0111,111.5341,111.5708,67948.0
2017-02-01 09:40:00,121.7,121.91,121.59,121.63,19006.0,111.635,111.8277,111.5341,111.5708,19006.0
2017-02-01 09:50:00,121.6,121.68,121.45,121.68,16563.0,111.5433,111.6167,111.4057,111.6167,16563.0
2017-02-01 10:00:00,121.61,121.7,121.36,121.48,8390.0,111.5525,111.635,111.3232,111.4332,8390.0
2017-02-01 10:10:00,121.41,121.63,121.39,121.57,18845.0,111.369,111.5708,111.3507,111.5158,18845.0
2017-02-01 10:20:00,121.65,121.69,121.47,121.47,9650.0,111.5892,111.6259,111.4241,111.4241,9650.0
2017-02-01 10:30:00,121.39,121.46,121.26,121.28,7691.0,111.3507,111.4149,111.2314,111.2498,7691.0
2017-02-01 10:40:00,121.27,121.34,121.2,121.27,3684.0,111.2406,111.3048,111.1764,111.2406,3684.0
2017-02-01 10:50:00,121.31,121.51,121.29,121.37,11325.0,111.2773,111.4608,111.2589,111.3323,11325.0
2017-02-01 11:00:00,121.32,121.4,121.32,121.39,1400.0,111.2865,111.3598,111.2865,111.3507,1400.0
2017-02-01 11:10:00,121.32,121.48,121.28,121.43,13832.0,111.2865,111.4332,111.2498,111.3874,13832.0
2017-02-01 11:20:00,121.46,121.46,121.25,121.25,17144.0,111.4149,111.4149,111.2223,111.2223,17144.0
2017-02-01 11:30:00,121.28,121.31,121.14,121.2,26621.0,111.2498,111.2773,111.1214,111.1764,26621.0
2017-02-01 11:40:00,121.24,121.28,121.17,121.2,4600.0,111.2131,111.2498,111.1489,111.1764,4600.0
2017-02-01 11:50:00,121.09,121.44,121.09,121.36,3000.0,111.0755,111.3965,111.0755,111.3232,3000.0
2017-02-01 12:00:00,121.37,121.49,121.35,121.4,11085.0,111.3323,111.4424,111.314,111.3598,11085.0
2017-02-01 12:10:00,121.45,121.54,121.4,121.44,4714.0,111.4057,111.4883,111.3598,111.3965,4714.0
2017-02-01 12:20:00,121.38,121.44,121.36,121.36,1005.0,111.3415,111.3965,111.3232,111.3232,1005.0
2017-02-01 12:30:00,121.4,121.58,121.4,121.47,9349.0,111.3598,111.525,111.3598,111.4241,9349.0
2017-02-01 12:40:00,121.48,121.49,121.36,121.36,7321.0,111.4332,111.4424,111.3232,111.3232,7321.0
2017-02-01 12:50:00,121.4,121.48,121.31,121.36,6800.0,111.3598,111.4332,111.2773,111.3232,6800.0
2017-02-01 13:00:00,121.34,121.46,121.34,121.4,4800.0,111.3048,111.4149,111.3048,111.3598,4800.0
2017-02-01 13:10:00,121.4,121.44,121.33,121.41,8345.0,111.3598,111.3965,111.2956,111.369,8345.0
2017-02-01 13:20:00,121.38,121.4,121.29,121.37,8637.0,111.3415,111.3598,111.2589,111.3323,8637.0
2017-02-01 13:30:00,121.4,121.4,121.27,121.27,3800.0,111.3598,111.3598,111.2406,111.2406,3800.0
2017-02-01 13:40:00,121.28,121.32,121.24,121.25,8228.0,111.2498,111.2865,111.2131,111.2223,8228.0
2017-02-01 13:50:00,121.26,121.26,121.06,121.08,11160.0,111.2314,111.2314,111.048,111.0663,11160.0
2017-02-01 14:00:00,121.11,121.44,121.1,121.35,36698.0,111.0938,111.3965,111.0847,111.314,36698.0
2017-02-01 14:10:00,121.39,121.45,121.23,121.38,19086.0,111.3507,111.4057,111.2039,111.3415,19086.0
2017-02-01 14:20:00,121.38,121.61,121.24,121.46,19178.0,111.3415,111.5525,111.2131,111.4149,19178.0
2017-02-01 14:30:00,121.46,121.46,121.27,121.33,5369.0,111.4149,111.4149,111.2406,111.2956,5369.0
2017-02-01 14:40:00,121.33,121.43,121.26,121.26,19972.0,111.2956,111.3874,111.2314,111.2314,19972.0
2017-02-01 14:50:00,121.29,121.38,121.22,121.36,11583.0,111.2589,111.3415,111.1947,111.3232,11583.0
2017-02-01 15:00:00,121.36,121.4,121.24,121.38,7359.0,111.3232,111.3598,111.2131,111.3415,7359.0
2017-02-01 15:10:00,121.36,121.39,121.27,121.31,12843.0,111.3232,111.3507,111.2406,111.2773,12843.0
2017-02-01 15:20:00,121.4,121.43,121.29,121.43,8200.0,111.3598,111.3874,111.2589,111.3874,8200.0
2017-02-01 15:30:00,121.41,121.45,121.3,121.41,16552.0,111.369,111.4057,111.2681,111.369,16552.0
2017-02-01 15:40:00,121.37,121.45,121.35,121.4,37452.0,111.3323,111.4057,111.314,111.3598,37452.0
2017-02-01 15:50:00,121.42,121.49,121.0,121.3,77220.0,111.3782,111.4424,110.9929,111.2681,77220.0
2017-02-02 09:30:00,123.09,123.19,122.43,122.58,102852.0,112.9101,113.0018,112.3047,112.4423,102852.0
2017-02-02 09:40:00,122.56,122.74,122.48,122.71,27289.0,112.4239,112.589,112.3505,112.5615,27289.0
2017-02-02 09:50:00,122.65,122.78,122.5,122.72,11247.0,112.5065,112.6257,112.3689,112.5707,11247.0
2017-02-02 10:00:00,122.69,122.69,122.37,122.54,39244.0,112.5432,112.5432,112.2496,112.4056,39244.0
2017-02-02 10:10:00,122.55,122.86,122.55,122.76,18004.0,112.4147,112.6991,112.4147,112.6074,18004.0
2017-02-02 10:20:00,122.72,122.82,122.67,122.75,18891.0,112.5707,112.6624,112.5248,112.5982,18891.0
2017-02-02 10:30:00,122.8,122.8,122.65,122.7,12919.0,112.6441,112.6441,112.5065,112.5523,12919.0
2017-02-02 10:40:00,122.69,122.71,122.49,122.62,4625.0,112.5432,112.5615,112.3597,112.479,4625.0
2017-02-02 10:50:00,122.68,122.75,122.56,122.65,9425.0,112.534,112.5982,112.4239,112.5065,9425.0
2017-02-02 11:00:00,122.71,122.88,122.71,122.81,18579.0,112.5615,112.7174,112.5615,112.6532,18579.0
2017-02-02 11:10:00,122.83,122.83,122.6,122.63,17846.0,112.6716,112.6716,112.4606,112.4881,17846.0
2017-02-02 11:20:00,122.61,122.8,122.57,122.69,11422.0,112.4698,112.6441,112.4331,112.5432,11422.0
2017-02-02 11:30:00,122.7,122.85,122.65,122.75,21930.0,112.5523,112.6899,112.5065,112.5982,21930.0
2017-02-02 11:40:00,122.72,122.73,122.59,122.59,5285.0,112.5707,112.5799,112.4514,112.4514,5285.0
2017-02-02 11:50:00,122.56,122.61,122.43,122.54,4247.0,112.4239,112.4698,112.3047,112.4056,4247.0
2017-02-02 12:00:00,122.46,122.53,122.29,122.41,8256.0,112.3322,112.3964,112.1762,112.2863,8256.0
2017-02-02 12:10:00,122.45,122.53,122.32,122.53,11400.0,112.323,112.3964,112.2038,112.3964,11400.0
2017-02-02 12:20:00,122.53,122.53,122.39,122.42,4950.0,112.3964,112.3964,112.268,112.2955,4950.0
2017-02-02 12:30:00,122.44,122.61,122.44,122.6,5500.0,112.3138,112.4698,112.3138,112.4606,5500.0
2017-02-02 12:40:00,122.53,122.56,122.46,122.55,6998.0,112.3964,112.4239,112.3322,112.4147,6998.0
2017-02-02 12:50:00,122.52,122.58,122.44,122.46,3900.0,112.3872,112.4423,112.3138,112.3322,3900.0
2017-02-02 13:00:00,122.5,122.5,122.47,122.49,915.0,112.3689,112.3689,112.3414,112.3597,915.0
2017-02-02 13:10:00,122.51,122.56,122.47,122.51,5400.0,112.378,112.4239,112.3414,112.378,5400.0
2017-02-02 13:20:00,122.51,122.55,122.46,122.52,10300.0,112.378,112.4147,112.3322,112.3872,10300.0
2017-02-02 13:30:00,122.53,122.59,122.45,122.5,5450.0,112.3964,112.4514,112.323,112.3689,5450.0
2017-02-02 13:40:00,122.51,122.75,122.51,122.58,2735.0,112.378,112.5982,112.378,112.4423,2735.0
2017-02-02 13:50:00,122.53,122.62,122.52,122.52,4800.0,112.3964,112.479,112.3872,112.3872,4800.0
2017-02-02 14:00:00,122.54,122.6,122.49,122.52,2900.0,112.4056,112.4606,112.3597,112.3872,2900.0
2017-02-02 14:10:00,122.58,122.58,122.47,122.47,5800.0,112.4423,112.4423,112.3414,112.3414,5800.0
2017-02-02 14:20:00,122.47,122.52,122.4,122.49,6607.0,112.3414,112.3872,112.2771,112.3597,6607.0
2017-02-02 14:30:00,122.44,122.5,122.31,122.5,11492.0,112.3138,112.3689,112.1946,112.3689,11492.0
2017-02-02 14:40:00,122.53,122.56,122.34,122.38,7472.0,112.3964,112.4239,112.2221,112.2588,7472.0
2017-02-02 14:50:00,122.38,122.54,122.38,122.54,5426.0,112.2588,112.4056,112.2588,112.4056,5426.0
2017-02-02 15:00:00,122.56,122.59,122.49,122.54,9502.0,112.4239,112.4514,112.3597,112.4056,9502.0
2017-02-02 15:10:00,122.57,122.62,122.53,122.57,5603.0,112.4331,112.479,112.3964,112.4331,5603.0
2017-02-02 15:20:00,122.56,122.67,122.53,122.67,30115.0,112.4239,112.5248,112.3964,112.5248,30115.0
2017-02-02 15:30:00,122.62,122.76,122.58,122.62,11150.0,112.479,112.6074,112.4423,112.479,11150.0
2017-02-02 15:40:00,122.58,122.76,122.58,122.71,13059.0,112.4423,112.6074,112.4423,112.5615,13059.0
2017-02-02 15:50:00,122.69,122.77,122.64,122.74,23706.0,112.5432,112.6165,112.4973,112.589,23706.0
2017-02-03 09:30:00,122.91,123.32,122.87,123.31,49017.0,112.745,113.1211,112.7083,113.1119,49017.0
2017-02-03 09:40:00,123.31,123.43,123.24,123.3,34764.0,113.1119,113.222,113.0477,113.1027,34764.0
2017-02-03 09:50:00,123.25,123.31,123.13,123.19,4396.0,113.0568,113.1119,112.9468,113.0018,4396.0
2017-02-03 10:00:00,123.21,123.39,123.21,123.26,8704.0,113.0202,113.1853,113.0202,113.066,8704.0
2017-02-03 10:10:00,123.27,123.34,123.17,123.28,6616.0,113.0752,113.1394,112.9835,113.0844,6616.0
2017-02-03 10:20:00,123.39,123.47,123.32,123.38,2983.0,113.1853,113.2587,113.1211,113.1761,2983.0
2017-02-03 10:30:00,123.39,123.39,123.29,123.38,2900.0,113.1853,113.1853,113.0935,113.1761,2900.0
2017-02-03 10:40:00,123.37,123.57,123.29,123.51,6489.0,113.1669,113.3504,113.0935,113.2953,6489.0
2017-02-03 10:50:00,123.46,123.46,123.35,123.41,1900.0,113.2495,113.2495,113.1486,113.2036,1900.0
2017-02-03 11:00:00,123.41,123.54,123.41,123.43,4767.0,113.2036,113.3229,113.2036,113.222,4767.0
2017-02-03 11:10:00,123.38,123.5,123.38,123.4,6290.0,113.1761,113.2862,113.1761,113.1944,6290.0
2017-02-03 11:20:00,123.38,123.38,123.32,123.32,6932.0,113.1761,113.1761,113.1211,113.1211,6932.0
2017-02-03 11:30:00,123.28,123.42,123.21,123.25,12638.0,113.0844,113.2128,113.0202,113.0568,12638.0
2017-02-03 11:40:00,123.25,123.26,123.03,123.03,1300.0,113.0568,113.066,112.855,112.855,1300.0
2017-02-03 11:50:00,123.14,123.21,123.14,123.15,1400.0,112.9559,113.0202,112.9559,112.9651,1400.0
2017-02-03 12:00:00,123.21,123.3,123.16,123.22,2000.0,113.0202,113.1027,112.9743,113.0293,2000.0
2017-02-03 12:10:00,123.21,123.21,123.1,123.1,2300.0,113.0202,113.0202,112.9193,112.9193,2300.0
2017-02-03 12:20:00,123.1,123.27,123.1,123.27,7500.0,112.9193,113.0752,112.9193,113.0752,7500.0
2017-02-03 12:30:00,123.39,123.42,123.31,123.39,9700.0,113.1853,113.2128,113.1119,113.1853,9700.0
2017-02-03 12:40:00,123.4,123.42,123.39,123.42,525.0,113.1944,113.2128,113.1853,113.2128,525.0
2017-02-03 12:50:00,123.42,123.47,123.39,123.44,5498.0,113.2128,113.2587,113.1853,113.2311,5498.0
2017-02-03 13:00:00,123.49,123.49,123.44,123.44,400.0,113.277,113.277,113.2311,113.2311,400.0
2017-02-03 13:10:00,123.43,123.48,123.26,123.48,5536.0,113.222,113.2678,113.066,113.2678,5536.0
2017-02-03 13:20:00,123.41,123.42,123.34,123.41,3500.0,113.2036,113.2128,113.1394,113.2036,3500.0
2017-02-03 13:30:00,123.43,123.47,123.4,123.47,6198.0,113.222,113.2587,113.1944,113.2587,6198.0
2017-02-03 13:40:00,123.45,123.48,123.42,123.44,6570.0,113.2403,113.2678,113.2128,113.2311,6570.0
2017-02-03 13:50:00,123.47,123.5,123.47,123.5,1500.0,113.2587,113.2862,113.2587,113.2862,1500.0
2017-02-03 14:00:00,123.5,123.51,123.38,123.45,8257.0,113.2862,113.2953,113.1761,113.2403,8257.0
2017-02-03 14:10:00,123.44,123.54,123.43,123.51,2759.0,113.2311,113.3229,113.222,113.2953,2759.0
2017-02-03 14:20:00,123.51,123.52,123.4,123.4,2700.0,113.2953,113.3045,113.1944,113.1944,2700.0
2017-02-03 14:30:00,123.46,123.51,123.41,123.5,2353.0,113.2495,113.2953,113.2036,113.2862,2353.0
2017-02-03 14:40:00,123.5,123.5,123.42,123.49,1600.0,113.2862,113.2862,113.2128,113.277,1600.0
2017-02-03 14:50:00,123.51,123.51,123.42,123.42,1750.0,113.2953,113.2953,113.2128,113.2128,1750.0
2017-02-03 15:00:00,123.4,123.41,123.34,123.34,6655.0,113.1944,113.2036,113.1394,113.1394,6655.0
2017-02-03 15:10:00,123.34,123.38,123.3,123.34,5600.0,113.1394,113.1761,113.1027,113.1394,5600.0
2017-02-03 15:20:00,123.36,123.36,123.25,123.25,4400.0,113.1578,113.1578,113.0568,113.0568,4400.0
2017-02-03 15:30:00,123.24,123.24,123.14,123.15,8836.0,113.0477,113.0477,112.9559,112.9651,8836.0
2017-02-03 15:40:00,123.16,123.24,123.15,123.22,6260.0,112.9743,113.0477,112.9651,113.0293,6260.0
2017-02-03 15:50:00,123.21,123.24,122.99,123.01,34704.0,113.0202,113.0477,112.8184,112.8367,34704.0
2017-02-06 09:30:00,122.24,122.36,122.18,122.36,9918.0,112.1304,112.2405,112.0753,112.2405,9918.0
2017-02-06 09:40:00,122.38,122.41,122.23,122.3,6912.0,112.2588,112.2863,112.1212,112.1854,6912.0
2017-02-06 09:50:00,122.27,122.63,122.27,122.57,5000.0,112.1579,112.4881,112.1579,112.4331,5000.0
2017-02-06 10:00:00,122.56,122.56,122.36,122.38,11349.0,112.4239,112.4239,112.2405,112.2588,11349.0
2017-02-06 10:10:00,122.41,122.5,122.32,122.44,23281.0,112.2863,112.3689,112.2038,112.3138,23281.0
2017-02-06 10:20:00,122.4,122.47,122.4,122.43,1404.0,112.2771,112.3414,112.2771,112.3047,1404.0
2017-02-06 10:30:00,122.44,122.51,122.44,122.48,5064.0,112.3138,112.378,112.3138,112.3505,5064.0
2017-02-06 10:40:00,122.41,122.41,122.31,122.34,2025.0,112.2863,112.2863,112.1946,112.2221,2025.0
2017-02-06 10:50:00,122.31,122.38,122.27,122.34,1800.0,112.1946,112.2588,112.1579,112.2221,1800.0
2017-02-06 11:00:00,122.34,122.39,122.26,122.26,6354.0,112.2221,112.268,112.1487,112.1487,6354.0
2017-02-06 11:10:00,122.33,122.39,122.29,122.34,6377.0,112.2129,112.268,112.1762,112.2221,6377.0
2017-02-06 11:20:00,122.36,122.56,122.36,122.47,15935.0,112.2405,112.4239,112.2405,112.3414,15935.0
2017-02-06 11:30:00,122.5,122.56,122.33,122.5,12170.0,112.3689,112.4239,112.2129,112.3689,12170.0
2017-02-06 11:40:00,122.5,122.5,122.4,122.4,1200.0,112.3689,112.3689,112.2771,112.2771,1200.0
2017-02-06 11:50:00,122.41,122.41,122.33,122.33,5751.0,112.2863,112.2863,112.2129,112.2129,5751.0
2017-02-06 12:00:00,122.33,122.36,122.29,122.36,2331.0,112.2129,112.2405,112.1762,112.2405,2331.0
2017-02-06 12:10:00,122.3,122.34,122.29,122.34,1100.0,112.1854,112.2221,112.1762,112.2221,1100.0
2017-02-06 12:20:00,122.35,122.35,122.32,122.32,400.0,112.2313,112.2313,112.2038,112.2038,400.0
2017-02-06 12:30:00,122.31,122.31,122.21,122.21,1403.0,112.1946,112.1946,112.1029,112.1029,1403.0
2017-02-06 12:40:00,122.26,122.28,122.14,122.14,2800.0,112.1487,112.1671,112.0386,112.0386,2800.0
2017-02-06 12:50:00,122.17,122.17,122.09,122.09,513.0,112.0662,112.0662,111.9928,111.9928,513.0
2017-02-06 13:00:00,122.1,122.13,121.9,122.0,4315.0,112.002,112.0295,111.8185,111.9102,4315.0
2017-02-06 13:10:00,122.0,122.05,121.95,121.96,1602.0,111.9102,111.9561,111.8644,111.8735,1602.0
2017-02-06 13:20:00,122.01,122.01,121.88,121.88,900.0,111.9194,111.9194,111.8002,111.8002,900.0
2017-02-06 13:30:00,121.95,121.95,121.87,121.92,1200.0,111.8644,111.8644,111.791,111.8368,1200.0
2017-02-06 13:40:00,121.95,122.11,121.94,122.1,3700.0,111.8644,112.0111,111.8552,112.002,3700.0
2017-02-06 13:50:00,122.15,122.17,122.14,122.17,300.0,112.0478,112.0662,112.0386,112.0662,300.0
2017-02-06 14:00:00,122.18,122.2,122.11,122.11,627.0,112.0753,112.0937,112.0111,112.0111,627.0
2017-02-06 14:10:00,122.16,122.16,122.07,122.07,600.0,112.057,112.057,111.9744,111.9744,600.0
2017-02-06 14:20:00,122.14,122.18,122.12,122.18,1734.0,112.0386,112.0753,112.0203,112.0753,1734.0
2017-02-06 14:30:00,122.18,122.26,122.18,122.23,4447.0,112.0753,112.1487,112.0753,112.1212,4447.0
2017-02-06 14:40:00,122.2,122.23,122.14,122.14,3040.0,112.0937,112.1212,112.0386,112.0386,3040.0
2017-02-06 14:50:00,122.18,122.2,122.16,122.16,7000.0,112.0753,112.0937,112.057,112.057,7000.0
2017-02-06 15:00:00,122.13,122.13,122.07,122.13,2680.0,112.0295,112.0295,111.9744,112.0295,2680.0
2017-02-06 15:10:00,122.18,122.18,122.1,122.15,3388.0,112.0753,112.0753,112.002,112.0478,3388.0
2017-02-06 15:20:00,122.17,122.21,122.12,122.21,11673.0,112.0662,112.1029,112.0203,112.1029,11673.0
2017-02-06 15:30:00,122.23,122.27,122.2,122.27,2843.0,112.1212,112.1579,112.0937,112.1579,2843.0
2017-02-06 15:40:00,122.23,122.25,122.19,122.19,9093.0,112.1212,112.1396,112.0845,112.0845,9093.0
2017-02-06 15:50:00,122.21,122.28,122.13,122.22,16283.0,112.1029,112.1671,112.0295,112.112,16283.0
2017-02-07 09:30:00,122.03,122.23,121.87,122.23,28675.0,111.9377,112.1212,111.791,112.1212,28675.0
2017-02-07 09:40:00,122.24,122.41,122.09,122.39,23009.0,112.1304,112.2863,111.9928,112.268,23009.0
2017-02-07 09:50:00,122.4,122.44,122.27,122.41,22038.0,112.2771,112.3138,112.1579,112.2863,22038.0
2017-02-07 10:00:00,122.41,122.81,122.41,122.79,25432.0,112.2863,112.6532,112.2863,112.6349,25432.0
2017-02-07 10:10:00,122.78,122.99,122.72,122.82,15879.0,112.6257,112.8184,112.5707,112.6624,15879.0
2017-02-07 10:20:00,122.82,123.04,122.82,122.95,33529.0,112.6624,112.8642,112.6624,112.7817,33529.0
2017-02-07 10:30:00,122.92,123.0,122.8,122.9,26016.0,112.7541,112.8275,112.6441,112.7358,26016.0
2017-02-07 10:40:00,122.89,122.99,122.8,122.98,14149.0,112.7266,112.8184,112.6441,112.8092,14149.0
2017-02-07 10:50:00,122.99,122.99,122.83,122.91,28906.0,112.8184,112.8184,112.6716,112.745,28906.0
2017-02-07 11:00:00,122.94,123.1,122.92,123.06,21766.0,112.7725,112.9193,112.7541,112.8826,21766.0
2017-02-07 11:10:00,123.08,123.19,123.02,123.06,39650.0,112.9009,113.0018,112.8459,112.8826,39650.0
2017-02-07 11:20:00,123.06,123.1,122.85,122.86,4150.0,112.8826,112.9193,112.6899,112.6991,4150.0
2017-02-07 11:30:00,122.93,123.06,122.83,123.06,6307.0,112.7633,112.8826,112.6716,112.8826,6307.0
2017-02-07 11:40:00,123.06,123.08,123.06,123.07,200.0,112.8826,112.9009,112.8826,112.8917,200.0
2017-02-07 11:50:00,123.08,123.26,123.08,123.24,4170.0,112.9009,113.066,112.9009,113.0477,4170.0
2017-02-07 12:00:00,123.27,123.31,123.26,123.3,3503.0,113.0752,113.1119,113.066,113.1027,3503.0
2017-02-07 12:10:00,123.37,123.41,123.32,123.39,6270.0,113.1669,113.2036,113.1211,113.1853,6270.0
2017-02-07 12:20:00,123.37,123.37,123.27,123.32,2605.0,113.1669,113.1669,113.0752,113.1211,2605.0
2017-02-07 12:30:00,123.26,123.33,123.2,123.22,4926.0,113.066,113.1302,113.011,113.0293,4926.0
2017-02-07 12:40:00,123.29,123.29,123.1,123.13,4901.0,113.0935,113.0935,112.9193,112.9468,4901.0
2017-02-07 12:50:00,123.13,123.26,123.1,123.23,12724.0,112.9468,113.066,112.9193,113.0385,12724.0
2017-02-07 13:00:00,123.22,123.33,123.19,123.33,7607.0,113.0293,113.1302,113.0018,113.1302,7607.0
2017-02-07 13:10:00,123.33,123.45,123.26,123.45,6164.0,113.1302,113.2403,113.066,113.2403,6164.0
2017-02-07 13:20:00,123.4,123.41,123.32,123.4,5800.0,113.1944,113.2036,113.1211,113.1944,5800.0
2017-02-07 13:30:00,123.39,123.52,123.37,123.46,9300.0,113.1853,113.3045,113.1669,113.2495,9300.0
2017-02-07 13:40:00,123.45,123.49,123.36,123.49,6507.0,113.2403,113.277,113.1578,113.277,6507.0
2017-02-07 13:50:00,123.49,123.57,123.45,123.57,4306.0,113.277,113.3504,113.2403,113.3504,4306.0
2017-02-07 14:00:00,123.49,123.53,123.45,123.49,3931.0,113.277,113.3137,113.2403,113.277,3931.0
2017-02-07 14:10:00,123.49,123.55,123.42,123.45,6400.0,113.277,113.332,113.2128,113.2403,6400.0
2017-02-07 14:20:00,123.45,123.49,123.41,123.45,3854.0,113.2403,113.277,113.2036,113.2403,3854.0
2017-02-07 14:30:00,123.47,123.53,123.45,123.5,2600.0,113.2587,113.3137,113.2403,113.2862,2600.0
2017-02-07 14:40:00,123.48,123.5,123.44,123.49,5675.0,113.2678,113.2862,113.2311,113.277,5675.0
2017-02-07 14:50:00,123.47,123.47,123.42,123.43,4700.0,113.2587,113.2587,113.2128,113.222,4700.0
2017-02-07 15:00:00,123.43,123.52,123.42,123.5,6160.0,113.222,113.3045,113.2128,113.2862,6160.0
2017-02-07 15:10:00,123.5,123.52,123.37,123.37,9950.0,113.2862,113.3045,113.1669,113.1669,9950.0
2017-02-07 15:20:00,123.37,123.41,123.31,123.31,7919.0,113.1669,113.2036,113.1119,113.1119,7919.0
2017-02-07 15:30:00,123.35,123.37,123.24,123.25,11617.0,113.1486,113.1669,113.0477,113.0568,11617.0
2017-02-07 15:40:00,123.28,123.34,123.24,123.31,22206.0,113.0844,113.1394,113.0477,113.1119,22206.0
2017-02-07 15:50:00,123.27,123.35,123.2,123.25,29339.0,113.0752,113.1486,113.011,113.0568,29339.0
2017-02-08 09:30:00,123.41,123.8,123.23,123.37,30749.0,113.2036,113.5614,113.0385,113.1669,30749.0
2017-02-08 09:40:00,123.31,123.37,123.07,123.07,9586.0,113.1119,113.1669,112.8917,112.8917,9586.0
2017-02-08 09:50:00,123.01,123.24,122.99,123.2,9518.0,112.8367,113.0477,112.8184,113.011,9518.0
2017-02-08 10:00:00,123.17,123.41,123.11,123.36,7177.0,112.9835,113.2036,112.9284,113.1578,7177.0
2017-02-08 10:10:00,123.32,123.48,123.31,123.35,5257.0,113.1211,113.2678,113.1119,113.1486,5257.0
2017-02-08 10:20:00,123.39,123.47,123.3,123.38,15781.0,113.1853,113.2587,113.1027,113.1761,15781.0
2017-02-08 10:30:00,123.38,123.39,123.08,123.11,15556.0,113.1761,113.1853,112.9009,112.9284,15556.0
2017-02-08 10:40:00,123.16,123.4,123.13,123.33,5737.0,112.9743,113.1944,112.9468,113.1302,5737.0
2017-02-08 10:50:00,123.36,123.42,123.25,123.36,4065.0,113.1578,113.2128,113.0568,113.1578,4065.0
2017-02-08 11:00:00,123.41,123.58,123.38,123.55,6800.0,113.2036,113.3596,113.1761,113.332,6800.0
2017-02-08 11:10:00,123.55,123.72,123.54,123.69,5602.0,113.332,113.488,113.3229,113.4605,5602.0
2017-02-08 11:20:00,123.78,123.78,123.63,123.7,6333.0,113.543,113.543,113.4054,113.4696,6333.0
2017-02-08 11:30:00,123.69,123.69,123.52,123.54,10584.0,113.4605,113.4605,113.3045,113.3229,10584.0
2017-02-08 11:40:00,123.57,123.62,123.56,123.61,1436.0,113.3504,113.3962,113.3412,113.3871,1436.0
2017-02-08 11:50:00,123.59,123.65,123.54,123.65,2850.0,113.3687,113.4238,113.3229,113.4238,2850.0
2017-02-08 12:00:00,123.65,123.78,123.63,123.67,5200.0,113.4238,113.543,113.4054,113.4421,5200.0
2017-02-08 12:10:00,123.68,123.77,123.65,123.77,3604.0,113.4513,113.5338,113.4238,113.5338,3604.0
2017-02-08 12:20:00,123.71,123.73,123.68,123.72,4300.0,113.4788,113.4972,113.4513,113.488,4300.0
2017-02-08 12:30:00,123.72,123.79,123.62,123.73,119990.0,113.488,113.5522,113.3962,113.4972,119990.0
2017-02-08 12:40:00,123.7,123.76,123.65,123.75,11243.0,113.4696,113.5247,113.4238,113.5155,11243.0
2017-02-08 12:50:00,123.77,123.77,123.7,123.75,4400.0,113.5338,113.5338,113.4696,113.5155,4400.0
2017-02-08 13:00:00,123.73,123.8,123.73,123.77,152289.0,113.4972,113.5614,113.4972,113.5338,152289.0
2017-02-08 13:10:00,123.78,123.87,123.73,123.76,25200.0,113.543,113.6256,113.4972,113.5247,25200.0
2017-02-08 13:20:00,123.72,123.78,123.72,123.78,4500.0,113.488,113.543,113.488,113.543,4500.0
2017-02-08 13:30:00,123.78,124.06,123.78,124.04,46324.0,113.543,113.7999,113.543,113.7815,46324.0
2017-02-08 13:40:00,123.99,124.09,123.94,124.09,5700.0,113.7356,113.8274,113.6898,113.8274,5700.0
2017-02-08 13:50:00,124.06,124.08,124.01,124.02,25353.0,113.7999,113.8182,113.754,113.7632,25353.0
2017-02-08 14:00:00,124.02,124.04,124.0,124.0,6550.0,113.7632,113.7815,113.7448,113.7448,6550.0
2017-02-08 14:10:00,123.96,124.14,123.95,124.14,9800.0,113.7081,113.8732,113.699,113.8732,9800.0
2017-02-08 14:20:00,124.12,124.19,124.1,124.17,19670.0,113.8549,113.9191,113.8366,113.9008,19670.0
2017-02-08 14:30:00,124.14,124.2,124.12,124.17,7980.0,113.8732,113.9283,113.8549,113.9008,7980.0
2017-02-08 14:40:00,124.18,124.2,124.1,124.12,13318.0,113.9099,113.9283,113.8366,113.8549,13318.0
2017-02-08 14:50:00,124.07,124.16,124.06,124.16,13625.0,113.809,113.8916,113.7999,113.8916,13625.0
2017-02-08 15:00:00,124.17,124.2,124.07,124.16,8543.0,113.9008,113.9283,113.809,113.8916,8543.0
2017-02-08 15:10:00,124.16,124.21,124.16,124.18,6445.0,113.8916,113.9375,113.8916,113.9099,6445.0
2017-02-08 15:20:00,124.19,124.22,124.15,124.22,11718.0,113.9191,113.9466,113.8824,113.9466,11718.0
2017-02-08 15:30:00,124.2,124.26,123.98,124.21,25291.0,113.9283,113.9833,113.7265,113.9375,25291.0
2017-02-08 15:40:00,124.2,124.25,124.16,124.19,14387.0,113.9283,113.9741,113.8916,113.9191,14387.0
2017-02-08 15:50:00,124.2,124.2,123.91,124.08,54977.0,113.9283,113.9283,113.6623,113.8182,54977.0
2017-02-09 09:30:00,124.41,124.75,124.32,124.57,37552.0,114.1209,114.4328,114.0384,114.2677,37552.0
2017-02-09 09:40:00,124.57,124.87,124.56,124.75,17418.0,114.2677,114.5429,114.2585,114.4328,17418.0
2017-02-09 09:50:00,124.75,124.86,124.56,124.57,6806.0,114.4328,114.5337,114.2585,114.2677,6806.0
2017-02-09 10:00:00,124.56,124.67,124.51,124.55,9383.0,114.2585,114.3594,114.2126,114.2493,9383.0
2017-02-09 10:10:00,124.54,124.74,124.49,124.71,11339.0,114.2402,114.4236,114.1943,114.3961,11339.0
2017-02-09 10:20:00,124.72,124.86,124.66,124.86,33306.0,114.4053,114.5337,114.3502,114.5337,33306.0
2017-02-09 10:30:00,124.87,124.95,124.8,124.95,55631.0,114.5429,114.6163,114.4787,114.6163,55631.0
2017-02-09 10:40:00,124.94,125.03,124.84,125.0,21528.0,114.6071,114.6896,114.5154,114.6621,21528.0
2017-02-09 10:50:00,125.02,125.05,124.87,124.89,27846.0,114.6805,114.708,114.5429,114.5612,27846.0
2017-02-09 11:00:00,124.91,124.92,124.82,124.83,14611.0,114.5796,114.5887,114.497,114.5062,14611.0
2017-02-09 11:10:00,124.84,125.03,124.84,125.03,5419.0,114.5154,114.6896,114.5154,114.6896,5419.0
2017-02-09 11:20:00,125.07,125.3,125.05,125.3,7097.0,114.7263,114.9373,114.708,114.9373,7097.0
2017-02-09 11:30:00,125.31,125.32,125.17,125.2,4600.0,114.9465,114.9557,114.8181,114.8456,4600.0
2017-02-09 11:40:00,125.13,125.34,125.1,125.33,8614.0,114.7814,114.974,114.7538,114.9648,8614.0
2017-02-09 11:50:00,125.32,125.44,125.26,125.41,11502.0,114.9557,115.0657,114.9006,115.0382,11502.0
2017-02-09 12:00:00,125.37,125.43,125.31,125.39,3000.0,115.0015,115.0566,114.9465,115.0199,3000.0
2017-02-09 12:10:00,125.43,125.55,125.33,125.41,7623.0,115.0566,115.1666,114.9648,115.0382,7623.0
2017-02-09 12:20:00,125.38,125.38,125.19,125.21,3000.0,115.0107,115.0107,114.8364,114.8548,3000.0
2017-02-09 12:30:00,125.22,125.24,125.15,125.2,2800.0,114.8639,114.8823,114.7997,114.8456,2800.0
2017-02-09 12:40:00,125.18,125.19,125.04,125.05,8690.0,114.8272,114.8364,114.6988,114.708,8690.0
2017-02-09 12:50:00,125.05,125.13,124.92,125.13,3222.0,114.708,114.7814,114.5887,114.7814,3222.0
2017-02-09 13:00:00,125.1,125.1,125.04,125.04,1200.0,114.7538,114.7538,114.6988,114.6988,1200.0
2017-02-09 13:10:00,125.09,125.09,124.97,124.98,2905.0,114.7447,114.7447,114.6346,114.6438,2905.0
2017-02-09 13:20:00,124.99,125.01,124.93,124.94,4000.0,114.6529,114.6713,114.5979,114.6071,4000.0
2017-02-09 13:30:00,124.92,124.94,124.89,124.94,2350.0,114.5887,114.6071,114.5612,114.6071,2350.0
2017-02-09 13:40:00,124.95,125.01,124.9,125.0,4614.0,114.6163,114.6713,114.5704,114.6621,4614.0
2017-02-09 13:50:00,125.04,125.07,124.93,124.94,2939.0,114.6988,114.7263,114.5979,114.6071,2939.0
2017-02-09 14:00:00,124.94,124.98,124.84,124.88,3200.0,114.6071,114.6438,114.5154,114.552,3200.0
2017-02-09 14:10:00,124.89,125.01,124.87,124.98,3300.0,114.5612,114.6713,114.5429,114.6438,3300.0
2017-02-09 14:20:00,124.94,124.94,124.82,124.87,3400.0,114.6071,114.6071,114.497,114.5429,3400.0
2017-02-09 14:30:00,124.86,124.93,124.85,124.91,1400.0,114.5337,114.5979,114.5245,114.5796,1400.0
2017-02-09 14:40:00,124.88,124.89,124.73,124.82,7126.0,114.552,114.5612,114.4144,114.497,7126.0
2017-02-09 14:50:00,124.74,124.87,124.72,124.8,4665.0,114.4236,114.5429,114.4053,114.4787,4665.0
2017-02-09 15:00:00,124.86,124.96,124.85,124.93,1531.0,114.5337,114.6254,114.5245,114.5979,1531.0
2017-02-09 15:10:00,124.92,124.94,124.73,124.73,4760.0,114.5887,114.6071,114.4144,114.4144,4760.0
2017-02-09 15:20:00,124.71,124.71,124.54,124.54,7282.0,114.3961,114.3961,114.2402,114.2402,7282.0
2017-02-09 15:30:00,124.55,124.63,124.47,124.59,31873.0,114.2493,114.3227,114.176,114.286,31873.0
2017-02-09 15:40:00,124.6,124.64,124.41,124.48,27752.0,114.2952,114.3319,114.1209,114.1851,27752.0
2017-02-09 15:50:00,124.46,124.67,124.44,124.55,37482.0,114.1668,114.3594,114.1484,114.2493,37482.0
2017-02-10 09:30:00,124.8,124.8,124.56,124.66,15962.0,114.4787,114.4787,114.2585,114.3502,15962.0
2017-02-10 09:40:00,124.59,124.65,124.5,124.6,15600.0,114.286,114.3411,114.2035,114.2952,15600.0
2017-02-10 09:50:00,124.5,124.55,124.36,124.47,5250.0,114.2035,114.2493,114.075,114.176,5250.0
2017-02-10 10:00:00,124.49,124.53,124.15,124.15,26458.0,114.1943,114.231,113.8824,113.8824,26458.0
2017-02-10 10:10:00,124.2,124.54,124.2,124.44,8614.0,113.9283,114.2402,113.9283,114.1484,8614.0
2017-02-10 10:20:00,124.29,124.35,124.26,124.26,4610.0,114.0108,114.0659,113.9833,113.9833,4610.0
2017-02-10 10:30:00,124.23,124.55,124.23,124.55,2550.0,113.9558,114.2493,113.9558,114.2493,2550.0
2017-02-10 10:40:00,124.49,124.49,124.37,124.45,4655.0,114.1943,114.1943,114.0842,114.1576,4655.0
2017-02-10 10:50:00,124.46,124.49,124.42,124.46,5800.0,114.1668,114.1943,114.1301,114.1668,5800.0
2017-02-10 11:00:00,124.47,124.47,124.27,124.43,13055.0,114.176,114.176,113.9925,114.1393,13055.0
2017-02-10 11:10:00,124.42,124.55,124.39,124.47,2900.0,114.1301,114.2493,114.1026,114.176,2900.0
2017-02-10 11:20:00,124.49,124.8,124.43,124.79,11870.0,114.1943,114.4787,114.1393,114.4695,11870.0
2017-02-10 11:30:00,124.78,124.92,124.66,124.67,23171.0,114.4603,114.5887,114.3502,114.3594,23171.0
2017-02-10 11:40:00,124.61,124.66,124.58,124.66,600.0,114.3044,114.3502,114.2769,114.3502,600.0
2017-02-10 11:50:00,124.63,124.69,124.61,124.68,1300.0,114.3227,114.3778,114.3044,114.3686,1300.0
2017-02-10 12:00:00,124.65,124.81,124.63,124.8,6400.0,114.3411,114.4878,114.3227,114.4787,6400.0
2017-02-10 12:10:00,124.85,125.06,124.85,124.91,4400.0,114.5245,114.7172,114.5245,114.5796,4400.0
2017-02-10 12:20:00,124.93,124.98,124.88,124.97,1152.0,114.5979,114.6438,114.552,114.6346,1152.0
2017-02-10 12:30:00,124.89,125.04,124.89,125.03,2100.0,114.5612,114.6988,114.5612,114.6896,2100.0
2017-02-10 12:40:00,125.02,125.07,125.02,125.07,1400.0,114.6805,114.7263,114.6805,114.7263,1400.0
2017-02-10 12:50:00,125.05,125.09,125.03,125.06,2350.0,114.708,114.7447,114.6896,114.7172,2350.0
2017-02-10 13:00:00,125.03,125.12,125.03,125.12,3030.0,114.6896,114.7722,114.6896,114.7722,3030.0
2017-02-10 13:10:00,125.11,125.25,125.11,125.25,4741.0,114.763,114.8914,114.763,114.8914,4741.0
2017-02-10 13:20:00,125.18,125.18,125.09,125.09,1500.0,114.8272,114.8272,114.7447,114.7447,1500.0
2017-02-10 13:30:00,125.08,125.25,125.08,125.25,4875.0,114.7355,114.8914,114.7355,114.8914,4875.0
2017-02-10 13:40:00,125.21,125.21,125.11,125.13,1300.0,114.8548,114.8548,114.763,114.7814,1300.0
2017-02-10 13:50:00,125.12,125.12,124.99,125.01,1000.0,114.7722,114.7722,114.6529,114.6713,1000.0
2017-02-10 14:00:00,125.01,125.12,125.0,125.12,4165.0,114.6713,114.7722,114.6621,114.7722,4165.0
2017-02-10 14:10:00,125.15,125.16,125.09,125.1,2707.0,114.7997,114.8089,114.7447,114.7538,2707.0
2017-02-10 14:20:00,125.1,125.13,125.05,125.12,14290.0,114.7538,114.7814,114.708,114.7722,14290.0
2017-02-10 14:30:00,125.1,125.1,124.96,124.96,4994.0,114.7538,114.7538,114.6254,114.6254,4994.0
2017-02-10 14:40:00,124.96,124.96,124.87,124.89,1367.0,114.6254,114.6254,114.5429,114.5612,1367.0
2017-02-10 14:50:00,124.89,124.91,124.85,124.85,1300.0,114.5612,114.5796,114.5245,114.5245,1300.0
2017-02-10 15:00:00,124.87,124.96,124.85,124.94,2316.0,114.5429,114.6254,114.5245,114.6071,2316.0
2017-02-10 15:10:00,124.93,124.96,124.85,124.9,2125.0,114.5979,114.6254,114.5245,114.5704,2125.0
2017-02-10 15:20:00,124.92,124.93,124.87,124.91,4151.0,114.5887,114.5979,114.5429,114.5796,4151.0
2017-02-10 15:30:00,124.9,125.03,124.89,125.03,11862.0,114.5704,114.6896,114.5612,114.6896,11862.0
2017-02-10 15:40:00,125.04,125.07,124.89,124.91,6100.0,114.6988,114.7263,114.5612,114.5796,6100.0
2017-02-10 15:50:00,124.91,124.95,124.79,124.86,10717.0,114.5796,114.6163,114.4695,114.5337,10717.0
2017-02-13 09:30:00,126.14,126.26,125.94,126.09,30381.0,115.7078,115.8179,115.5244,115.662,30381.0
2017-02-13 09:40:00,126.07,126.17,125.99,125.99,16528.0,115.6436,115.7354,115.5702,115.5702,16528.0
2017-02-13 09:50:00,125.98,126.02,125.8,126.02,15744.0,115.5611,115.5978,115.396,115.5978,15744.0
2017-02-13 10:00:00,126.02,126.12,125.9,125.9,12014.0,115.5978,115.6895,115.4877,115.4877,12014.0
2017-02-13 10:10:00,125.9,125.91,125.75,125.84,17375.0,115.4877,115.4969,115.3501,115.4326,17375.0
2017-02-13 10:20:00,125.85,126.16,125.85,126.13,13828.0,115.4418,115.7262,115.4418,115.6987,13828.0
2017-02-13 10:30:00,126.19,126.28,125.99,126.02,14276.0,115.7537,115.8363,115.5702,115.5978,14276.0
2017-02-13 10:40:00,126.03,126.03,125.89,125.93,5664.0,115.6069,115.6069,115.4785,115.5152,5664.0
2017-02-13 10:50:00,125.93,126.08,125.82,126.08,7109.0,115.5152,115.6528,115.4143,115.6528,7109.0
2017-02-13 11:00:00,126.05,126.08,125.94,125.99,4300.0,115.6253,115.6528,115.5244,115.5702,4300.0
2017-02-13 11:10:00,126.03,126.08,125.95,126.07,9820.0,115.6069,115.6528,115.5336,115.6436,9820.0
2017-02-13 11:20:00,126.02,126.13,126.0,126.01,6075.0,115.5978,115.6987,115.5794,115.5886,6075.0
2017-02-13 11:30:00,126.05,126.09,125.88,126.06,7706.0,115.6253,115.662,115.4693,115.6345,7706.0
2017-02-13 11:40:00,126.06,126.28,126.02,126.28,6298.0,115.6345,115.8363,115.5978,115.8363,6298.0
2017-02-13 11:50:00,126.26,126.43,126.21,126.35,9008.0,115.8179,115.9739,115.772,115.9005,9008.0
2017-02-13 12:00:00,126.35,126.44,126.34,126.44,9259.0,115.9005,115.983,115.8913,115.983,9259.0
2017-02-13 12:10:00,126.45,126.45,126.34,126.38,3947.0,115.9922,115.9922,115.8913,115.928,3947.0
2017-02-13 12:20:00,126.37,126.42,126.32,126.36,2400.0,115.9188,115.9647,115.873,115.9096,2400.0
2017-02-13 12:30:00,126.29,126.36,126.26,126.3,4200.0,115.8454,115.9096,115.8179,115.8546,4200.0
2017-02-13 12:40:00,126.3,126.36,126.29,126.34,4916.0,115.8546,115.9096,115.8454,115.8913,4916.0
2017-02-13 12:50:00,126.34,126.47,126.34,126.45,7801.0,115.8913,116.0105,115.8913,115.9922,7801.0
2017-02-13 13:00:00,126.48,126.48,126.39,126.4,8696.0,116.0197,116.0197,115.9372,115.9463,8696.0
2017-02-13 13:10:00,126.4,126.6,126.38,126.55,9632.0,115.9463,116.1298,115.928,116.0839,9632.0
2017-02-13 13:20:00,126.55,126.55,126.44,126.46,4000.0,116.0839,116.0839,115.983,116.0014,4000.0
2017-02-13 13:30:00,126.5,126.5,126.47,126.5,2300.0,116.0381,116.0381,116.0105,116.0381,2300.0
2017-02-13 13:40:00,126.47,126.47,126.4,126.41,4918.0,116.0105,116.0105,115.9463,115.9555,4918.0
2017-02-13 13:50:00,126.41,126.61,126.37,126.61,7885.0,115.9555,116.139,115.9188,116.139,7885.0
2017-02-13 14:00:00,126.61,126.61,126.54,126.6,3859.0,116.139,116.139,116.0748,116.1298,3859.0
2017-02-13 14:10:00,126.59,126.64,126.56,126.63,6420.0,116.1206,116.1665,116.0931,116.1573,6420.0
2017-02-13 14:20:00,126.61,126.62,126.43,126.51,7246.0,116.139,116.1481,115.9739,116.0472,7246.0
2017-02-13 14:30:00,126.49,126.52,126.44,126.49,6180.0,116.0289,116.0564,115.983,116.0289,6180.0
2017-02-13 14:40:00,126.51,126.59,126.43,126.5,9190.0,116.0472,116.1206,115.9739,116.0381,9190.0
2017-02-13 14:50:00,126.51,126.57,126.51,126.55,5100.0,116.0472,116.1023,116.0472,116.0839,5100.0
2017-02-13 15:00:00,126.54,126.6,126.51,126.6,7711.0,116.0748,116.1298,116.0472,116.1298,7711.0
2017-02-13 15:10:00,126.61,126.62,126.56,126.61,20409.0,116.139,116.1481,116.0931,116.139,20409.0
2017-02-13 15:20:00,126.63,126.63,126.53,126.53,7249.0,116.1573,116.1573,116.0656,116.0656,7249.0
2017-02-13 15:30:00,126.52,126.56,126.45,126.53,8852.0,116.0564,116.0931,115.9922,116.0656,8852.0
2017-02-13 15:40:00,126.54,126.58,126.5,126.52,11013.0,116.0748,116.1114,116.0381,116.0564,11013.0
2017-02-13 15:50:00,126.5,126.57,126.4,126.51,35107.0,116.0381,116.1023,115.9463,116.0472,35107.0
2017-02-14 09:30:00,126.08,126.16,125.9,126.07,48122.0,115.6528,115.7262,115.4877,115.6436,48122.0
2017-02-14 09:40:00,126.09,126.17,125.92,125.99,19248.0,115.662,115.7354,115.506,115.5702,19248.0
2017-02-14 09:50:00,126.02,126.16,126.02,126.12,39093.0,115.5978,115.7262,115.5978,115.6895,39093.0
2017-02-14 10:00:00,126.1,126.13,125.96,125.99,49867.0,115.6711,115.6987,115.5427,115.5702,49867.0
2017-02-14 10:10:00,126.03,126.34,126.03,126.24,29535.0,115.6069,115.8913,115.6069,115.7996,29535.0
2017-02-14 10:20:00,126.25,126.26,125.93,126.02,90108.0,115.8087,115.8179,115.5152,115.5978,90108.0
2017-02-14 10:30:00,126.03,126.05,125.62,125.83,22040.0,115.6069,115.6253,115.2308,115.4235,22040.0
2017-02-14 10:40:00,125.83,125.93,125.76,125.85,32796.0,115.4235,115.5152,115.3593,115.4418,32796.0
2017-02-14 10:50:00,125.85,125.87,125.76,125.76,7573.0,115.4418,115.4602,115.3593,115.3593,7573.0
2017-02-14 11:00:00,125.73,125.86,125.64,125.86,18861.0,115.3317,115.451,115.2492,115.451,18861.0
2017-02-14 11:10:00,125.87,125.93,125.76,125.76,10001.0,115.4602,115.5152,115.3593,115.3593,10001.0
2017-02-14 11:20:00,125.95,126.1,125.95,126.02,2604.0,115.5336,115.6711,115.5336,115.5978,2604.0
2017-02-14 11:30:00,126.05,126.16,125.94,125.95,6278.0,115.6253,115.7262,115.5244,115.5336,6278.0
2017-02-14 11:40:00,125.95,125.95,125.89,125.9,1400.0,115.5336,115.5336,115.4785,115.4877,1400.0
2017-02-14 11:50:00,125.95,126.11,125.88,126.08,9865.0,115.5336,115.6803,115.4693,115.6528,9865.0
2017-02-14 12:00:00,126.09,126.18,126.06,126.14,6400.0,115.662,115.7445,115.6345,115.7078,6400.0
2017-02-14 12:10:00,126.15,126.17,126.1,126.1,5900.0,115.717,115.7354,115.6711,115.6711,5900.0
2017-02-14 12:20:00,126.09,126.15,126.08,126.14,2100.0,115.662,115.717,115.6528,115.7078,2100.0
2017-02-14 12:30:00,126.1,126.28,126.1,126.26,6200.0,115.6711,115.8363,115.6711,115.8179,6200.0
2017-02-14 12:40:00,126.3,126.32,126.16,126.23,3200.0,115.8546,115.873,115.7262,115.7904,3200.0
2017-02-14 12:50:00,126.31,126.34,126.25,126.3,9747.0,115.8638,115.8913,115.8087,115.8546,9747.0
2017-02-14 13:00:00,126.34,126.34,126.29,126.31,5200.0,115.8913,115.8913,115.8454,115.8638,5200.0
2017-02-14 13:10:00,126.3,126.38,126.3,126.38,2249.0,115.8546,115.928,115.8546,115.928,2249.0
2017-02-14 13:20:00,126.4,126.49,126.34,126.37,6211.0,115.9463,116.0289,115.8913,115.9188,6211.0
2017-02-14 13:30:00,126.36,126.49,126.36,126.49,7400.0,115.9096,116.0289,115.9096,116.0289,7400.0
2017-02-14 13:40:00,126.47,126.48,126.36,126.37,5549.0,116.0105,116.0197,115.9096,115.9188,5549.0
2017-02-14 13:50:00,126.41,126.41,126.29,126.38,6421.0,115.9555,115.9555,115.8454,115.928,6421.0
2017-02-14 14:00:00,126.37,126.5,126.32,126.39,8150.0,115.9188,116.0381,115.873,115.9372,8150.0
2017-02-14 14:10:00,126.38,126.5,126.36,126.37,4802.0,115.928,116.0381,115.9096,115.9188,4802.0
2017-02-14 14:20:00,126.37,126.42,126.34,126.42,4699.0,115.9188,115.9647,115.8913,115.9647,4699.0
2017-02-14 14:30:00,126.42,126.46,126.33,126.38,5432.0,115.9647,116.0014,115.8821,115.928,5432.0
2017-02-14 14:40:00,126.39,126.4,126.29,126.29,900.0,115.9372,115.9463,115.8454,115.8454,900.0
2017-02-14 14:50:00,126.28,126.33,126.2,126.25,16863.0,115.8363,115.8821,115.7629,115.8087,16863.0
2017-02-14 15:00:00,126.27,126.34,126.25,126.28,3904.0,115.8271,115.8913,115.8087,115.8363,3904.0
2017-02-14 15:10:00,126.3,126.3,126.23,126.23,3276.0,115.8546,115.8546,115.7904,115.7904,3276.0
2017-02-14 15:20:00,126.2,126.27,126.19,126.23,13449.0,115.7629,115.8271,115.7537,115.7904,13449.0
2017-02-14 15:30:00,126.21,126.27,126.18,126.27,6094.0,115.772,115.8271,115.7445,115.8271,6094.0
2017-02-14 15:40:00,126.25,126.38,126.23,126.32,14405.0,115.8087,115.928,115.7904,115.873,14405.0
2017-02-14 15:50:00,126.32,126.33,126.19,126.25,19746.0,115.873,115.8821,115.7537,115.8087,19746.0
2017-02-15 09:30:00,125.45,125.64,125.3,125.43,57143.0,115.0749,115.2492,114.9373,115.0566,57143.0
2017-02-15 09:40:00,125.46,125.95,125.45,125.89,16918.0,115.0841,115.5336,115.0749,115.4785,16918.0
2017-02-15 09:50:00,125.9,126.06,125.75,126.06,32511.0,115.4877,115.6345,115.3501,115.6345,32511.0
2017-02-15 10:00:00,126.07,126.09,125.9,126.07,8909.0,115.6436,115.662,115.4877,115.6436,8909.0
2017-02-15 10:10:00,126.1,126.28,125.94,126.27,21618.0,115.6711,115.8363,115.5244,115.8271,21618.0
2017-02-15 10:20:00,126.23,126.24,126.09,126.2,12550.0,115.7904,115.7996,115.662,115.7629,12550.0
2017-02-15 10:30:00,126.15,126.26,126.08,126.12,12428.0,115.717,115.8179,115.6528,115.6895,12428.0
2017-02-15 10:40:00,126.09,126.2,126.04,126.09,12695.0,115.662,115.7629,115.6161,115.662,12695.0
2017-02-15 10:50:00,126.09,126.31,126.08,126.31,10081.0,115.662,115.8638,115.6528,115.8638,10081.0
2017-02-15 11:00:00,126.24,126.5,126.24,126.45,14641.0,115.7996,116.0381,115.7996,115.9922,14641.0
2017-02-15 11:10:00,126.5,126.6,126.43,126.49,41838.0,116.0381,116.1298,115.9739,116.0289,41838.0
2017-02-15 11:20:00,126.55,126.8,126.55,126.8,5000.0,116.0839,116.3133,116.0839,116.3133,5000.0
2017-02-15 11:30:00,126.9,126.9,126.73,126.73,9805.0,116.405,116.405,116.249,116.249,9805.0
2017-02-15 11:40:00,126.71,126.82,126.65,126.71,3951.0,116.2307,116.3316,116.1757,116.2307,3951.0
2017-02-15 11:50:00,126.75,126.78,126.72,126.78,1200.0,116.2674,116.2949,116.2399,116.2949,1200.0
2017-02-15 12:00:00,126.8,126.93,126.77,126.84,3900.0,116.3133,116.4325,116.2857,116.3499,3900.0
2017-02-15 12:10:00,126.83,126.83,126.74,126.79,3150.0,116.3408,116.3408,116.2582,116.3041,3150.0
2017-02-15 12:20:00,126.79,126.89,126.76,126.81,2700.0,116.3041,116.3958,116.2766,116.3224,2700.0
2017-02-15 12:30:00,126.8,126.9,126.72,126.81,7032.0,116.3133,116.405,116.2399,116.3224,7032.0
2017-02-15 12:40:00,126.82,126.92,126.81,126.89,5100.0,116.3316,116.4233,116.3224,116.3958,5100.0
2017-02-15 12:50:00,126.89,126.94,126.84,126.93,1818.0,116.3958,116.4417,116.3499,116.4325,1818.0
2017-02-15 13:00:00,126.9,126.98,126.87,126.97,3500.0,116.405,116.4784,116.3775,116.4692,3500.0
2017-02-15 13:10:00,126.93,126.94,126.81,126.86,9100.0,116.4325,116.4417,116.3224,116.3683,9100.0
2017-02-15 13:20:00,126.87,126.9,126.82,126.88,2600.0,116.3775,116.405,116.3316,116.3866,2600.0
2017-02-15 13:30:00,126.89,126.98,126.85,126.95,25945.0,116.3958,116.4784,116.3591,116.4508,25945.0
2017-02-15 13:40:00,126.94,126.99,126.88,126.92,3504.0,116.4417,116.4875,116.3866,116.4233,3504.0
2017-02-15 13:50:00,126.92,126.98,126.9,126.92,3818.0,116.4233,116.4784,116.405,116.4233,3818.0
2017-02-15 14:00:00,126.9,126.95,126.88,126.95,7385.0,116.405,116.4508,116.3866,116.4508,7385.0
2017-02-15 14:10:00,126.95,126.95,126.73,126.73,4238.0,116.4508,116.4508,116.249,116.249,4238.0
2017-02-15 14:20:00,126.78,126.85,126.77,126.85,6676.0,116.2949,116.3591,116.2857,116.3591,6676.0
2017-02-15 14:30:00,126.85,126.91,126.84,126.84,2400.0,116.3591,116.4142,116.3499,116.3499,2400.0
2017-02-15 14:40:00,126.84,126.86,126.81,126.86,6500.0,116.3499,116.3683,116.3224,116.3683,6500.0
2017-02-15 14:50:00,126.86,126.91,126.85,126.85,3726.0,116.3683,116.4142,116.3591,116.3591,3726.0
2017-02-15 15:00:00,126.87,126.94,126.85,126.86,5682.0,116.3775,116.4417,116.3591,116.3683,5682.0
2017-02-15 15:10:00,126.88,126.95,126.86,126.94,2635.0,116.3866,116.4508,116.3683,116.4417,2635.0
2017-02-15 15:20:00,126.93,126.97,126.88,126.94,13000.0,116.4325,116.4692,116.3866,116.4417,13000.0
2017-02-15 15:30:00,126.92,127.03,126.92,127.03,11509.0,116.4233,116.5242,116.4233,116.5242,11509.0
2017-02-15 15:40:00,127.02,127.16,127.02,127.15,15143.0,116.5151,116.6435,116.5151,116.6343,15143.0
2017-02-15 15:50:00,127.15,127.28,127.12,127.26,51760.0,116.6343,116.7536,116.6068,116.7352,51760.0
2017-02-16 09:30:00,126.55,126.71,126.48,126.71,27783.0,116.0839,116.2307,116.0197,116.2307,27783.0
2017-02-16 09:40:00,126.76,126.96,126.69,126.71,14914.0,116.2766,116.46,116.2124,116.2307,14914.0
2017-02-16 09:50:00,126.58,126.74,126.49,126.54,9499.0,116.1114,116.2582,116.0289,116.0748,9499.0
2017-02-16 10:00:00,126.53,126.78,126.53,126.78,8650.0,116.0656,116.2949,116.0656,116.2949,8650.0
2017-02-16 10:10:00,126.8,127.32,126.8,127.2,41379.0,116.3133,116.7902,116.3133,116.6802,41379.0
2017-02-16 10:20:00,127.19,127.38,127.19,127.28,6972.0,116.671,116.8453,116.671,116.7536,6972.0
2017-02-16 10:30:00,127.26,127.4,127.2,127.39,12453.0,116.7352,116.8636,116.6802,116.8545,12453.0
2017-02-16 10:40:00,127.44,127.44,127.25,127.26,27348.0,116.9003,116.9003,116.726,116.7352,27348.0
2017-02-16 10:50:00,127.2,127.28,126.98,126.99,26865.0,116.6802,116.7536,116.4784,116.4875,26865.0
2017-02-16 11:00:00,127.0,127.13,126.99,127.02,14238.0,116.4967,116.616,116.4875,116.5151,14238.0
2017-02-16 11:10:00,127.05,127.22,126.89,127.22,21977.0,116.5426,116.6985,116.3958,116.6985,21977.0
2017-02-16 11:20:00,127.22,127.28,127.1,127.1,2550.0,116.6985,116.7536,116.5884,116.5884,2550.0
2017-02-16 11:30:00,127.1,127.2,127.01,127.08,7945.0,116.5884,116.6802,116.5059,116.5701,7945.0
2017-02-16 11:40:00,127.07,127.07,127.01,127.01,2500.0,116.5609,116.5609,116.5059,116.5059,2500.0
2017-02-16 11:50:00,127.05,127.12,127.0,127.04,16045.0,116.5426,116.6068,116.4967,116.5334,16045.0
2017-02-16 12:00:00,127.04,127.05,126.99,127.01,1753.0,116.5334,116.5426,116.4875,116.5059,1753.0
2017-02-16 12:10:00,126.98,127.06,126.98,127.04,7706.0,116.4784,116.5518,116.4784,116.5334,7706.0
2017-02-16 12:20:00,127.06,127.09,126.94,126.97,8110.0,116.5518,116.5793,116.4417,116.4692,8110.0
2017-02-16 12:30:00,126.99,127.05,126.95,126.98,21372.0,116.4875,116.5426,116.4508,116.4784,21372.0
2017-02-16 12:40:00,127.0,127.03,126.91,126.96,15086.0,116.4967,116.5242,116.4142,116.46,15086.0
2017-02-16 12:50:00,126.95,126.99,126.94,126.99,10290.0,116.4508,116.4875,116.4417,116.4875,10290.0
2017-02-16 13:00:00,126.97,127.0,126.93,126.94,13941.0,116.4692,116.4967,116.4325,116.4417,13941.0
2017-02-16 13:10:00,126.96,127.0,126.91,126.99,1800.0,116.46,116.4967,116.4142,116.4875,1800.0
2017-02-16 13:20:00,127.0,127.02,126.97,127.0,13276.0,116.4967,116.5151,116.4692,116.4967,13276.0
2017-02-16 13:30:00,127.0,127.06,126.97,126.97,33243.0,116.4967,116.5518,116.4692,116.4692,33243.0
2017-02-16 13:40:00,126.96,126.99,126.9,126.97,3747.0,116.46,116.4875,116.405,116.4692,3747.0
2017-02-16 13:50:00,126.97,127.01,126.91,126.98,9906.0,116.4692,116.5059,116.4142,116.4784,9906.0
2017-02-16 14:00:00,127.0,127.08,127.0,127.06,10404.0,116.4967,116.5701,116.4967,116.5518,10404.0
2017-02-16 14:10:00,127.03,127.05,126.95,126.97,10947.0,116.5242,116.5426,116.4508,116.4692,10947.0
2017-02-16 14:20:00,126.97,126.97,126.93,126.94,900.0,116.4692,116.4692,116.4325,116.4417,900.0
2017-02-16 14:30:00,126.91,127.0,126.91,126.98,4808.0,116.4142,116.4967,116.4142,116.4784,4808.0
2017-02-16 14:40:00,127.0,127.05,127.0,127.05,9006.0,116.4967,116.5426,116.4967,116.5426,9006.0
2017-02-16 14:50:00,127.06,127.08,127.02,127.06,4135.0,116.5518,116.5701,116.5151,116.5518,4135.0
2017-02-16 15:00:00,127.07,127.08,126.99,127.0,4375.0,116.5609,116.5701,116.4875,116.4967,4375.0
2017-02-16 15:10:00,127.01,127.11,127.0,127.1,10990.0,116.5059,116.5976,116.4967,116.5884,10990.0
2017-02-16 15:20:00,127.08,127.14,127.07,127.1,25040.0,116.5701,116.6251,116.5609,116.5884,25040.0
2017-02-16 15:30:00,127.07,127.18,127.06,127.1,14352.0,116.5609,116.6618,116.5518,116.5884,14352.0
2017-02-16 15:40:00,127.1,127.13,127.06,127.08,22855.0,116.5884,116.616,116.5518,116.5701,22855.0
2017-02-16 15:50:00,127.1,127.28,127.08,127.27,35568.0,116.5884,116.7536,116.5701,116.7444,35568.0
2017-02-17 09:30:00,125.84,126.18,125.82,126.06,34751.0,115.4326,115.7445,115.4143,115.6345,34751.0
2017-02-17 09:40:00,126.1,126.26,125.99,126.04,16603.0,115.6711,115.8179,115.5702,115.6161,16603.0
2017-02-17 09:50:00,126.01,126.11,125.96,126.11,22975.0,115.5886,115.6803,115.5427,115.6803,22975.0
2017-02-17 10:00:00,126.17,126.18,125.87,125.9,37733.0,115.7354,115.7445,115.4602,115.4877,37733.0
2017-02-17 10:10:00,125.93,126.22,125.93,126.18,17005.0,115.5152,115.7812,115.5152,115.7445,17005.0
2017-02-17 10:20:00,126.19,126.23,125.98,126.07,15711.0,115.7537,115.7904,115.5611,115.6436,15711.0
2017-02-17 10:30:00,126.07,126.15,125.96,126.15,16315.0,115.6436,115.717,115.5427,115.717,16315.0
2017-02-17 10:40:00,126.14,126.2,126.07,126.12,14393.0,115.7078,115.7629,115.6436,115.6895,14393.0
2017-02-17 10:50:00,126.11,126.16,126.02,126.02,13937.0,115.6803,115.7262,115.5978,115.5978,13937.0
2017-02-17 11:00:00,126.01,126.04,125.9,125.94,15856.0,115.5886,115.6161,115.4877,115.5244,15856.0
2017-02-17 11:10:00,125.94,126.11,125.92,126.04,17259.0,115.5244,115.6803,115.506,115.6161,17259.0
2017-02-17 11:20:00,125.98,125.99,125.86,125.91,42648.0,115.5611,115.5702,115.451,115.4969,42648.0
2017-02-17 11:30:00,125.96,126.12,125.83,126.04,15943.0,115.5427,115.6895,115.4235,115.6161,15943.0
2017-02-17 11:40:00,126.18,126.3,126.18,126.24,2100.0,115.7445,115.8546,115.7445,115.7996,2100.0
2017-02-17 11:50:00,126.28,126.28,126.11,126.11,1716.0,115.8363,115.8363,115.6803,115.6803,1716.0
2017-02-17 12:00:00,126.13,126.23,126.13,126.23,3100.0,115.6987,115.7904,115.6987,115.7904,3100.0
2017-02-17 12:10:00,126.2,126.3,126.2,126.29,4300.0,115.7629,115.8546,115.7629,115.8454,4300.0
2017-02-17 12:20:00,126.28,126.3,126.24,126.3,8100.0,115.8363,115.8546,115.7996,115.8546,8100.0
2017-02-17 12:30:00,126.3,126.36,126.21,126.33,11266.0,115.8546,115.9096,115.772,115.8821,11266.0
2017-02-17 12:40:00,126.33,126.44,126.32,126.44,3800.0,115.8821,115.983,115.873,115.983,3800.0
2017-02-17 12:50:00,126.44,126.54,126.44,126.54,3700.0,115.983,116.0748,115.983,116.0748,3700.0
2017-02-17 13:00:00,126.51,126.51,126.41,126.46,6016.0,116.0472,116.0472,115.9555,116.0014,6016.0
2017-02-17 13:10:00,126.46,126.53,126.42,126.51,4900.0,116.0014,116.0656,115.9647,116.0472,4900.0
2017-02-17 13:20:00,126.47,126.54,126.44,126.51,6100.0,116.0105,116.0748,115.983,116.0472,6100.0
2017-02-17 13:30:00,126.5,126.53,126.44,126.46,4300.0,116.0381,116.0656,115.983,116.0014,4300.0
2017-02-17 13:40:00,126.46,126.54,126.43,126.51,7801.0,116.0014,116.0748,115.9739,116.0472,7801.0
2017-02-17 13:50:00,126.52,126.58,126.48,126.51,7480.0,116.0564,116.1114,116.0197,116.0472,7480.0
2017-02-17 14:00:00,126.51,126.57,126.44,126.48,12700.0,116.0472,116.1023,115.983,116.0197,12700.0
2017-02-17 14:10:00,126.49,126.66,126.49,126.62,14970.0,116.0289,116.1848,116.0289,116.1481,14970.0
2017-02-17 14:20:00,126.65,126.65,126.57,126.61,3800.0,116.1757,116.1757,116.1023,116.139,3800.0
2017-02-17 14:30:00,126.64,126.76,126.63,126.72,4800.0,116.1665,116.2766,116.1573,116.2399,4800.0
2017-02-17 14:40:00,126.76,126.82,126.74,126.8,11653.0,116.2766,116.3316,116.2582,116.3133,11653.0
2017-02-17 14:50:00,126.79,126.84,126.74,126.74,9907.0,116.3041,116.3499,116.2582,116.2582,9907.0
2017-02-17 15:00:00,126.75,126.84,126.74,126.8,9740.0,116.2674,116.3499,116.2582,116.3133,9740.0
2017-02-17 15:10:00,126.81,126.88,126.79,126.86,6251.0,116.3224,116.3866,116.3041,116.3683,6251.0
2017-02-17 15:20:00,126.84,126.86,126.71,126.72,7298.0,116.3499,116.3683,116.2307,116.2399,7298.0
2017-02-17 15:30:00,126.72,126.75,126.62,126.63,24476.0,116.2399,116.2674,116.1481,116.1573,24476.0
2017-02-17 15:40:00,126.62,126.69,126.53,126.59,24771.0,116.1481,116.2124,116.0656,116.1206,24771.0
2017-02-17 15:50:00,126.6,126.87,126.6,126.86,46004.0,116.1298,116.3775,116.1298,116.3683,46004.0
2017-02-21 09:30:00,125.28,125.88,125.25,125.79,144485.0,114.919,115.4693,114.8914,115.3868,144485.0
2017-02-21 09:40:00,125.79,125.98,125.72,125.76,66973.0,115.3868,115.5611,115.3226,115.3593,66973.0
2017-02-21 09:50:00,125.78,125.91,125.6,125.84,42018.0,115.3776,115.4969,115.2125,115.4326,42018.0
2017-02-21 10:00:00,125.86,126.06,125.86,126.0,31363.0,115.451,115.6345,115.451,115.5794,31363.0
2017-02-21 10:10:00,126.0,126.02,125.83,125.9,40145.0,115.5794,115.5978,115.4235,115.4877,40145.0
2017-02-21 10:20:00,125.9,126.19,125.85,126.14,96545.0,115.4877,115.7537,115.4418,115.7078,96545.0
2017-02-21 10:30:00,126.1,126.27,126.05,126.27,20753.0,115.6711,115.8271,115.6253,115.8271,20753.0
2017-02-21 10:40:00,126.3,126.41,126.15,126.24,43391.0,115.8546,115.9555,115.717,115.7996,43391.0
2017-02-21 10:50:00,126.26,126.31,126.19,126.25,60197.0,115.8179,115.8638,115.7537,115.8087,60197.0
2017-02-21 11:00:00,126.27,126.43,126.19,126.34,19949.0,115.8271,115.9739,115.7537,115.8913,19949.0
2017-02-21 11:10:00,126.38,126.69,126.37,126.69,47145.0,115.928,116.2124,115.9188,116.2124,47145.0
2017-02-21 11:20:00,126.74,126.81,126.66,126.8,15321.0,116.2582,116.3224,116.1848,116.3133,15321.0
2017-02-21 11:30:00,126.76,126.94,126.72,126.94,122962.0,116.2766,116.4417,116.2399,116.4417,122962.0
2017-02-21 11:40:00,126.91,127.14,126.91,127.13,3434.0,116.4142,116.6251,116.4142,116.616,3434.0
2017-02-21 11:50:00,127.01,127.13,127.01,127.11,4100.0,116.5059,116.616,116.5059,116.5976,4100.0
2017-02-21 12:00:00,127.08,127.19,127.08,127.15,8550.0,116.5701,116.671,116.5701,116.6343,8550.0
2017-02-21 12:10:00,127.12,127.17,126.94,126.98,10332.0,116.6068,116.6527,116.4417,116.4784,10332.0
2017-02-21 12:20:00,127.01,127.11,126.97,127.04,3501.0,116.5059,116.5976,116.4692,116.5334,3501.0
2017-02-21 12:30:00,127.0,127.12,127.0,127.07,8300.0,116.4967,116.6068,116.4967,116.5609,8300.0
2017-02-21 12:40:00,127.06,127.07,126.95,126.98,15349.0,116.5518,116.5609,116.4508,116.4784,15349.0
2017-02-21 12:50:00,126.97,127.07,126.96,127.04,6541.0,116.4692,116.5609,116.46,116.5334,6541.0
2017-02-21 13:00:00,127.03,127.09,126.87,127.02,17950.0,116.5242,116.5793,116.3775,116.5151,17950.0
2017-02-21 13:10:00,127.0,127.07,126.84,127.06,19513.0,116.4967,116.5609,116.3499,116.5518,19513.0
2017-02-21 13:20:00,127.04,127.09,126.99,127.04,5000.0,116.5334,116.5793,116.4875,116.5334,5000.0
2017-02-21 13:30:00,127.04,127.19,127.04,127.06,26200.0,116.5334,116.671,116.5334,116.5518,26200.0
2017-02-21 13:40:00,127.07,127.12,127.07,127.07,5500.0,116.5609,116.6068,116.5609,116.5609,5500.0
2017-02-21 13:50:00,127.09,127.1,126.99,127.05,9400.0,116.5793,116.5884,116.4875,116.5426,9400.0
2017-02-21 14:00:00,127.11,127.14,127.01,127.14,9811.0,116.5976,116.6251,116.5059,116.6251,9811.0
2017-02-21 14:10:00,127.14,127.23,127.07,127.2,25348.0,116.6251,116.7077,116.5609,116.6802,25348.0
2017-02-21 14:20:00,127.2,127.25,127.18,127.2,11173.0,116.6802,116.726,116.6618,116.6802,11173.0
2017-02-21 14:30:00,127.19,127.3,127.18,127.3,10116.0,116.671,116.7719,116.6618,116.7719,10116.0
2017-02-21 14:40:00,127.25,127.33,127.25,127.28,13554.0,116.726,116.7994,116.726,116.7536,13554.0
2017-02-21 14:50:00,127.27,127.28,127.06,127.1,16606.0,116.7444,116.7536,116.5518,116.5884,16606.0
2017-02-21 15:00:00,127.11,127.21,127.07,127.21,10002.0,116.5976,116.6893,116.5609,116.6893,10002.0
2017-02-21 15:10:00,127.2,127.23,127.11,127.12,12070.0,116.6802,116.7077,116.5976,116.6068,12070.0
2017-02-21 15:20:00,127.09,127.19,127.04,127.19,14379.0,116.5793,116.671,116.5334,116.671,14379.0
2017-02-21 15:30:00,127.17,127.35,127.16,127.25,19878.0,116.6527,116.8178,116.6435,116.726,19878.0
2017-02-21 15:40:00,127.28,127.39,127.25,127.33,27157.0,116.7536,116.8545,116.726,116.7994,27157.0
2017-02-21 15:50:00,127.34,127.6,127.34,127.59,123344.0,116.8086,117.0471,116.8086,117.0379,123344.0
2017-02-22 09:30:00,125.1,125.51,125.06,125.24,73143.0,114.7538,115.1299,114.7172,114.8823,73143.0
2017-02-22 09:40:00,125.23,125.41,125.08,125.29,82470.0,114.8731,115.0382,114.7355,114.9281,82470.0
2017-02-22 09:50:00,125.28,125.39,124.59,124.6,48444.0,114.919,115.0199,114.286,114.2952,48444.0
2017-02-22 10:00:00,124.62,124.75,124.41,124.66,62205.0,114.3135,114.4328,114.1209,114.3502,62205.0
2017-02-22 10:10:00,124.62,125.01,124.57,125.01,48766.0,114.3135,114.6713,114.2677,114.6713,48766.0
2017-02-22 10:20:00,124.98,125.04,124.29,124.37,184511.0,114.6438,114.6988,114.0108,114.0842,184511.0
2017-02-22 10:30:00,124.34,124.75,124.01,124.75,84335.0,114.0567,114.4328,113.754,114.4328,84335.0
2017-02-22 10:40:00,124.72,124.72,124.28,124.29,44864.0,114.4053,114.4053,114.0017,114.0108,44864.0
2017-02-22 10:50:00,124.26,124.31,124.12,124.29,35445.0,113.9833,114.0292,113.8549,114.0108,35445.0
2017-02-22 11:00:00,124.3,124.3,124.01,124.17,42737.0,114.02,114.02,113.754,113.9008,42737.0
2017-02-22 11:10:00,124.15,124.2,124.03,124.09,11691.0,113.8824,113.9283,113.7723,113.8274,11691.0
2017-02-22 11:20:00,124.06,124.1,123.91,124.05,20598.0,113.7999,113.8366,113.6623,113.7907,20598.0
2017-02-22 11:30:00,124.1,124.15,123.9,123.97,63599.0,113.8366,113.8824,113.6531,113.7173,63599.0
2017-02-22 11:40:00,124.0,124.04,123.91,123.91,9461.0,113.7448,113.7815,113.6623,113.6623,9461.0
2017-02-22 11:50:00,123.91,123.91,123.64,123.81,12892.0,113.6623,113.6623,113.4146,113.5705,12892.0
2017-02-22 12:00:00,123.75,123.87,123.73,123.79,8648.0,113.5155,113.6256,113.4972,113.5522,8648.0
2017-02-22 12:10:00,123.79,123.93,123.77,123.85,9395.0,113.5522,113.6806,113.5338,113.6072,9395.0
2017-02-22 12:20:00,123.83,123.84,123.73,123.75,8225.0,113.5889,113.5981,113.4972,113.5155,8225.0
2017-02-22 12:30:00,123.74,123.87,123.74,123.81,17930.0,113.5063,113.6256,113.5063,113.5705,17930.0
2017-02-22 12:40:00,123.83,123.94,123.78,123.82,7758.0,113.5889,113.6898,113.543,113.5797,7758.0
2017-02-22 12:50:00,123.82,123.82,123.76,123.76,4098.0,113.5797,113.5797,113.5247,113.5247,4098.0
2017-02-22 13:00:00,123.77,123.8,123.72,123.74,11307.0,113.5338,113.5614,113.488,113.5063,11307.0
2017-02-22 13:10:00,123.75,123.75,123.64,123.67,5261.0,113.5155,113.5155,113.4146,113.4421,5261.0
2017-02-22 13:20:00,123.66,123.69,123.58,123.58,5430.0,113.4329,113.4605,113.3596,113.3596,5430.0
2017-02-22 13:30:00,123.58,123.66,123.58,123.65,11395.0,113.3596,113.4329,113.3596,113.4238,11395.0
2017-02-22 13:40:00,123.65,123.8,123.64,123.71,8849.0,113.4238,113.5614,113.4146,113.4788,8849.0
2017-02-22 13:50:00,123.72,124.14,123.71,123.9,21865.0,113.488,113.8732,113.4788,113.6531,21865.0
2017-02-22 14:00:00,123.93,124.08,123.86,123.88,18063.0,113.6806,113.8182,113.6164,113.6347,18063.0
2017-02-22 14:10:00,123.87,123.91,123.78,123.91,11763.0,113.6256,113.6623,113.543,113.6623,11763.0
2017-02-22 14:20:00,123.89,123.89,123.84,123.84,7770.0,113.6439,113.6439,113.5981,113.5981,7770.0
2017-02-22 14:30:00,123.83,123.87,123.76,123.76,9454.0,113.5889,113.6256,113.5247,113.5247,9454.0
2017-02-22 14:40:00,123.76,123.83,123.71,123.73,7345.0,113.5247,113.5889,113.4788,113.4972,7345.0
2017-02-22 14:50:00,123.72,123.85,123.71,123.77,22833.0,113.488,113.6072,113.4788,113.5338,22833.0
2017-02-22 15:00:00,123.76,123.81,123.72,123.75,16577.0,113.5247,113.5705,113.488,113.5155,16577.0
2017-02-22 15:10:00,123.76,123.83,123.72,123.73,13837.0,113.5247,113.5889,113.488,113.4972,13837.0
2017-02-22 15:20:00,123.74,123.77,123.71,123.76,13601.0,113.5063,113.5338,113.4788,113.5247,13601.0
2017-02-22 15:30:00,123.75,123.82,123.74,123.82,27529.0,113.5155,113.5797,113.5063,113.5797,27529.0
2017-02-22 15:40:00,123.81,123.84,123.72,123.74,17083.0,113.5705,113.5981,113.488,113.5063,17083.0
2017-02-22 15:50:00,123.75,123.98,123.71,123.96,49678.0,113.5155,113.7265,113.4788,113.7081,49678.0
2017-02-23 09:30:00,124.53,124.62,124.22,124.28,53875.0,114.231,114.3135,113.9466,114.0017,53875.0
2017-02-23 09:40:00,124.25,124.32,124.04,124.18,63952.0,113.9741,114.0384,113.7815,113.9099,63952.0
2017-02-23 09:50:00,124.17,124.27,123.96,124.25,37889.0,113.9008,113.9925,113.7081,113.9741,37889.0
2017-02-23 10:00:00,124.23,124.39,124.15,124.22,21337.0,113.9558,114.1026,113.8824,113.9466,21337.0
2017-02-23 10:10:00,124.2,124.2,123.95,123.98,63040.0,113.9283,113.9283,113.699,113.7265,63040.0
2017-02-23 10:20:00,123.98,124.34,123.98,124.25,10646.0,113.7265,114.0567,113.7265,113.9741,10646.0
2017-02-23 10:30:00,124.3,124.54,124.27,124.39,15162.0,114.02,114.2402,113.9925,114.1026,15162.0
2017-02-23 10:40:00,124.35,124.43,124.29,124.37,10849.0,114.0659,114.1393,114.0108,114.0842,10849.0
2017-02-23 10:50:00,124.33,124.34,124.09,124.18,4815.0,114.0475,114.0567,113.8274,113.9099,4815.0
2017-02-23 11:00:00,124.18,124.27,123.97,124.0,21774.0,113.9099,113.9925,113.7173,113.7448,21774.0
2017-02-23 11:10:00,124.0,124.01,123.45,123.52,17682.0,113.7448,113.754,113.2403,113.3045,17682.0
2017-02-23 11:20:00,123.54,123.63,123.29,123.29,14248.0,113.3229,113.4054,113.0935,113.0935,14248.0
2017-02-23 11:30:00,123.38,123.74,123.25,123.74,28417.0,113.1761,113.5063,113.0568,113.5063,28417.0
2017-02-23 11:40:00,123.75,123.76,123.72,123.73,2366.0,113.5155,113.5247,113.488,113.4972,2366.0
2017-02-23 11:50:00,123.7,123.75,123.64,123.64,10600.0,113.4696,113.5155,113.4146,113.4146,10600.0
2017-02-23 12:00:00,123.66,123.92,123.62,123.88,5100.0,113.4329,113.6714,113.3962,113.6347,5100.0
2017-02-23 12:10:00,123.87,123.99,123.84,123.94,6270.0,113.6256,113.7356,113.5981,113.6898,6270.0
2017-02-23 12:20:00,123.95,123.95,123.76,123.77,2800.0,113.699,113.699,113.5247,113.5338,2800.0
2017-02-23 12:30:00,123.81,123.91,123.78,123.91,1900.0,113.5705,113.6623,113.543,113.6623,1900.0
2017-02-23 12:40:00,123.91,123.93,123.83,123.85,4220.0,113.6623,113.6806,113.5889,113.6072,4220.0
2017-02-23 12:50:00,123.86,123.87,123.8,123.87,12366.0,113.6164,113.6256,113.5614,113.6256,12366.0
2017-02-23 13:00:00,123.86,123.96,123.84,123.9,6727.0,113.6164,113.7081,113.5981,113.6531,6727.0
2017-02-23 13:10:00,123.9,123.9,123.77,123.8,10100.0,113.6531,113.6531,113.5338,113.5614,10100.0
2017-02-23 13:20:00,123.79,123.85,123.74,123.74,6400.0,113.5522,113.6072,113.5063,113.5063,6400.0
2017-02-23 13:30:00,123.77,123.85,123.68,123.79,8393.0,113.5338,113.6072,113.4513,113.5522,8393.0
2017-02-23 13:40:00,123.79,123.82,123.75,123.79,3751.0,113.5522,113.5797,113.5155,113.5522,3751.0
2017-02-23 13:50:00,123.77,123.84,123.72,123.82,10657.0,113.5338,113.5981,113.488,113.5797,10657.0
2017-02-23 14:00:00,123.79,123.86,123.75,123.84,3910.0,113.5522,113.6164,113.5155,113.5981,3910.0
2017-02-23 14:10:00,123.79,123.83,123.71,123.8,6069.0,113.5522,113.5889,113.4788,113.5614,6069.0
2017-02-23 14:20:00,123.75,123.89,123.74,123.81,8164.0,113.5155,113.6439,113.5063,113.5705,8164.0
2017-02-23 14:30:00,123.79,123.8,123.73,123.76,7021.0,113.5522,113.5614,113.4972,113.5247,7021.0
2017-02-23 14:40:00,123.76,123.89,123.72,123.79,6385.0,113.5247,113.6439,113.488,113.5522,6385.0
2017-02-23 14:50:00,123.77,123.86,123.77,123.84,2021.0,113.5338,113.6164,113.5338,113.5981,2021.0
2017-02-23 15:00:00,123.78,123.82,123.72,123.76,5099.0,113.543,113.5797,113.488,113.5247,5099.0
2017-02-23 15:10:00,123.75,123.82,123.69,123.73,6352.0,113.5155,113.5797,113.4605,113.4972,6352.0
2017-02-23 15:20:00,123.72,123.82,123.72,123.75,8216.0,113.488,113.5797,113.488,113.5155,8216.0
2017-02-23 15:30:00,123.69,123.77,123.68,123.73,8120.0,113.4605,113.5338,113.4513,113.4972,8120.0
2017-02-23 15:40:00,123.71,123.74,123.6,123.67,26519.0,113.4788,113.5063,113.3779,113.4421,26519.0
2017-02-23 15:50:00,123.62,123.84,123.62,123.79,50761.0,113.3962,113.5981,113.3962,113.5522,50761.0
2017-02-24 09:30:00,122.29,122.46,121.64,122.44,78349.0,112.1762,112.3322,111.58,112.3138,78349.0
2017-02-24 09:40:00,122.44,122.78,122.44,122.65,22223.0,112.3138,112.6257,112.3138,112.5065,22223.0
2017-02-24 09:50:00,122.7,122.9,122.63,122.81,38612.0,112.5523,112.7358,112.4881,112.6532,38612.0
2017-02-24 10:00:00,122.88,122.95,122.6,122.74,36246.0,112.7174,112.7817,112.4606,112.589,36246.0
2017-02-24 10:10:00,122.73,122.75,122.5,122.53,40319.0,112.5799,112.5982,112.3689,112.3964,40319.0
2017-02-24 10:20:00,122.58,122.66,122.43,122.47,42706.0,112.4423,112.5156,112.3047,112.3414,42706.0
2017-02-24 10:30:00,122.5,122.76,122.49,122.75,27324.0,112.3689,112.6074,112.3597,112.5982,27324.0
2017-02-24 10:40:00,122.69,122.93,122.59,122.6,58741.0,112.5432,112.7633,112.4514,112.4606,58741.0
2017-02-24 10:50:00,122.64,122.74,122.5,122.5,28292.0,112.4973,112.589,112.3689,112.3689,28292.0
2017-02-24 11:00:00,122.5,122.58,122.35,122.35,39524.0,112.3689,112.4423,112.2313,112.2313,39524.0
2017-02-24 11:10:00,122.38,122.42,122.19,122.23,26735.0,112.2588,112.2955,112.0845,112.1212,26735.0
2017-02-24 11:20:00,122.23,122.45,122.21,122.42,37313.0,112.1212,112.323,112.1029,112.2955,37313.0
2017-02-24 11:30:00,122.46,122.46,122.3,122.38,18279.0,112.3322,112.3322,112.1854,112.2588,18279.0
2017-02-24 11:40:00,122.44,122.54,122.38,122.49,9158.0,112.3138,112.4056,112.2588,112.3597,9158.0
2017-02-24 11:50:00,122.48,122.49,122.21,122.21,23162.0,112.3505,112.3597,112.1029,112.1029,23162.0
2017-02-24 12:00:00,122.26,122.39,122.18,122.36,12250.0,112.1487,112.268,112.0753,112.2405,12250.0
2017-02-24 12:10:00,122.34,122.37,122.27,122.33,11930.0,112.2221,112.2496,112.1579,112.2129,11930.0
2017-02-24 12:20:00,122.34,122.4,122.27,122.27,31320.0,112.2221,112.2771,112.1579,112.1579,31320.0
2017-02-24 12:30:00,122.32,122.39,122.16,122.18,19510.0,112.2038,112.268,112.057,112.0753,19510.0
2017-02-24 12:40:00,122.19,122.29,122.19,122.29,8958.0,112.0845,112.1762,112.0845,112.1762,8958.0
2017-02-24 12:50:00,122.31,122.31,122.16,122.21,17156.0,112.1946,112.1946,112.057,112.1029,17156.0
2017-02-24 13:00:00,122.21,122.31,122.18,122.22,7681.0,112.1029,112.1946,112.0753,112.112,7681.0
2017-02-24 13:10:00,122.23,122.29,122.06,122.1,12024.0,112.1212,112.1762,111.9653,112.002,12024.0
2017-02-24 13:20:00,122.1,122.23,122.1,122.19,11775.0,112.002,112.1212,112.002,112.0845,11775.0
2017-02-24 13:30:00,122.19,122.31,122.19,122.28,7300.0,112.0845,112.1946,112.0845,112.1671,7300.0
2017-02-24 13:40:00,122.34,122.39,122.2,122.25,20134.0,112.2221,112.268,112.0937,112.1396,20134.0
2017-02-24 13:50:00,122.3,122.35,122.25,122.3,8000.0,112.1854,112.2313,112.1396,112.1854,8000.0
2017-02-24 14:00:00,122.34,122.37,122.29,122.29,6760.0,112.2221,112.2496,112.1762,112.1762,6760.0
2017-02-24 14:10:00,122.35,122.44,122.3,122.3,11423.0,112.2313,112.3138,112.1854,112.1854,11423.0
2017-02-24 14:20:00,122.38,122.4,122.34,122.34,5660.0,112.2588,112.2771,112.2221,112.2221,5660.0
2017-02-24 14:30:00,122.39,122.5,122.38,122.38,12652.0,112.268,112.3689,112.2588,112.2588,12652.0
2017-02-24 14:40:00,122.37,122.47,122.33,122.39,9425.0,112.2496,112.3414,112.2129,112.268,9425.0
2017-02-24 14:50:00,122.39,122.49,122.34,122.41,17307.0,112.268,112.3597,112.2221,112.2863,17307.0
2017-02-24 15:00:00,122.42,122.46,122.28,122.33,10586.0,112.2955,112.3322,112.1671,112.2129,10586.0
2017-02-24 15:10:00,122.34,122.43,122.28,122.43,6008.0,112.2221,112.3047,112.1671,112.3047,6008.0
2017-02-24 15:20:00,122.38,122.47,122.33,122.34,9400.0,112.2588,112.3414,112.2129,112.2221,9400.0
2017-02-24 15:30:00,122.38,122.48,122.36,122.42,19685.0,112.2588,112.3505,112.2405,112.2955,19685.0
2017-02-24 15:40:00,122.44,122.51,122.38,122.45,30918.0,112.3138,112.378,112.2588,112.323,30918.0
2017-02-24 15:50:00,122.45,122.64,122.43,122.5,58067.0,112.323,112.4973,112.3047,112.3689,58067.0
2017-02-27 09:30:00,122.29,122.32,122.08,122.31,42730.0,112.1762,112.2038,111.9836,112.1946,42730.0
2017-02-27 09:40:00,122.28,122.48,122.18,122.48,12548.0,112.1671,112.3505,112.0753,112.3505,12548.0
2017-02-27 09:50:00,122.47,122.53,122.43,122.53,9516.0,112.3414,112.3964,112.3047,112.3964,9516.0
2017-02-27 10:00:00,122.46,122.54,122.35,122.46,29260.0,112.3322,112.4056,112.2313,112.3322,29260.0
2017-02-27 10:10:00,122.51,122.56,122.25,122.33,18407.0,112.378,112.4239,112.1396,112.2129,18407.0
2017-02-27 10:20:00,122.42,122.42,122.36,122.4,1100.0,112.2955,112.2955,112.2405,112.2771,1100.0
2017-02-27 10:30:00,122.39,122.49,122.35,122.49,2095.0,112.268,112.3597,112.2313,112.3597,2095.0
2017-02-27 10:40:00,122.51,122.65,122.44,122.65,23935.0,112.378,112.5065,112.3138,112.5065,23935.0
2017-02-27 10:50:00,122.6,122.64,122.32,122.33,20004.0,112.4606,112.4973,112.2038,112.2129,20004.0
2017-02-27 11:00:00,122.41,122.62,122.41,122.54,3760.0,112.2863,112.479,112.2863,112.4056,3760.0
2017-02-27 11:10:00,122.54,122.79,122.54,122.79,5717.0,112.4056,112.6349,112.4056,112.6349,5717.0
2017-02-27 11:20:00,122.74,122.75,122.46,122.5,4071.0,112.589,112.5982,112.3322,112.3689,4071.0
2017-02-27 11:30:00,122.51,122.53,122.32,122.46,17689.0,112.378,112.3964,112.2038,112.3322,17689.0
2017-02-27 11:40:00,122.42,122.44,122.42,122.44,600.0,112.2955,112.3138,112.2955,112.3138,600.0
2017-02-27 11:50:00,122.47,122.58,122.46,122.58,1000.0,112.3414,112.4423,112.3322,112.4423,1000.0
2017-02-27 12:00:00,122.57,122.66,122.57,122.65,2900.0,112.4331,112.5156,112.4331,112.5065,2900.0
2017-02-27 12:10:00,122.62,122.69,122.59,122.68,1200.0,112.479,112.5432,112.4514,112.534,1200.0
2017-02-27 12:20:00,122.74,122.75,122.64,122.64,1500.0,112.589,112.5982,112.4973,112.4973,1500.0
2017-02-27 12:30:00,122.62,122.66,122.56,122.61,2436.0,112.479,112.5156,112.4239,112.4698,2436.0
2017-02-27 12:40:00,122.58,122.61,122.57,122.61,600.0,112.4423,112.4698,112.4331,112.4698,600.0
2017-02-27 12:50:00,122.61,122.62,122.58,122.61,3300.0,112.4698,112.479,112.4423,112.4698,3300.0
2017-02-27 13:00:00,122.57,122.71,122.57,122.71,3617.0,112.4331,112.5615,112.4331,112.5615,3617.0
2017-02-27 13:10:00,122.69,122.69,122.61,122.61,1500.0,112.5432,112.5432,112.4698,112.4698,1500.0
2017-02-27 13:20:00,122.58,122.72,122.58,122.64,3100.0,112.4423,112.5707,112.4423,112.4973,3100.0
2017-02-27 13:30:00,122.63,122.68,122.57,122.62,3950.0,112.4881,112.534,112.4331,112.479,3950.0
2017-02-27 13:40:00,122.67,122.72,122.63,122.67,3325.0,112.5248,112.5707,112.4881,112.5248,3325.0
2017-02-27 13:50:00,122.74,122.77,122.66,122.72,5050.0,112.589,112.6165,112.5156,112.5707,5050.0
2017-02-27 14:00:00,122.75,122.8,122.74,122.77,1000.0,112.5982,112.6441,112.589,112.6165,1000.0
2017-02-27 14:10:00,122.77,122.8,122.64,122.68,6313.0,112.6165,112.6441,112.4973,112.534,6313.0
2017-02-27 14:20:00,122.68,122.72,122.57,122.63,4869.0,112.534,112.5707,112.4331,112.4881,4869.0
2017-02-27 14:30:00,122.63,122.77,122.63,122.71,3800.0,112.4881,112.6165,112.4881,112.5615,3800.0
2017-02-27 14:40:00,122.71,122.73,122.6,122.69,5095.0,112.5615,112.5799,112.4606,112.5432,5095.0
2017-02-27 14:50:00,122.67,122.73,122.66,122.67,3615.0,112.5248,112.5799,112.5156,112.5248,3615.0
2017-02-27 15:00:00,122.7,122.73,122.63,122.67,9308.0,112.5523,112.5799,112.4881,112.5248,9308.0
2017-02-27 15:10:00,122.7,122.78,122.67,122.7,4250.0,112.5523,112.6257,112.5248,112.5523,4250.0
2017-02-27 15:20:00,122.7,122.78,122.69,122.78,4106.0,112.5523,112.6257,112.5432,112.6257,4106.0
2017-02-27 15:30:00,122.75,122.8,122.7,122.76,9391.0,112.5982,112.6441,112.5523,112.6074,9391.0
2017-02-27 15:40:00,122.76,122.79,122.68,122.73,25466.0,112.6074,112.6349,112.534,112.5799,25466.0
2017-02-27 15:50:00,122.8,123.02,122.78,123.0,45614.0,112.6441,112.8459,112.6257,112.8275,45614.0
2017-02-28 09:30:00,121.5,121.97,121.5,121.87,77869.0,111.4516,111.8827,111.4516,111.791,77869.0
2017-02-28 09:40:00,121.87,121.93,121.63,121.63,15325.0,111.791,111.846,111.5708,111.5708,15325.0
2017-02-28 09:50:00,121.6,121.69,121.45,121.65,42332.0,111.5433,111.6259,111.4057,111.5892,42332.0
2017-02-28 10:00:00,121.62,121.87,121.59,121.69,35132.0,111.5617,111.791,111.5341,111.6259,35132.0
2017-02-28 10:10:00,121.74,121.8,121.66,121.8,9146.0,111.6717,111.7268,111.5983,111.7268,9146.0
2017-02-28 10:20:00,121.81,121.81,121.58,121.6,12321.0,111.7359,111.7359,111.525,111.5433,12321.0
2017-02-28 10:30:00,121.57,121.75,121.55,121.63,4172.0,111.5158,111.6809,111.4974,111.5708,4172.0
2017-02-28 10:40:00,121.62,121.66,121.56,121.65,13779.0,111.5617,111.5983,111.5066,111.5892,13779.0
2017-02-28 10:50:00,121.68,121.87,121.67,121.87,6574.0,111.6167,111.791,111.6075,111.791,6574.0
2017-02-28 11:00:00,121.85,122.22,121.84,122.05,17862.0,111.7726,112.112,111.7635,111.9561,17862.0
2017-02-28 11:10:00,122.11,122.13,121.97,121.97,6597.0,112.0111,112.0295,111.8827,111.8827,6597.0
2017-02-28 11:20:00,121.97,121.99,121.76,121.88,13491.0,111.8827,111.9011,111.6901,111.8002,13491.0
2017-02-28 11:30:00,121.87,121.96,121.57,121.8,22271.0,111.791,111.8735,111.5158,111.7268,22271.0
2017-02-28 11:40:00,121.83,121.9,121.81,121.84,4000.0,111.7543,111.8185,111.7359,111.7635,4000.0
2017-02-28 11:50:00,121.83,121.95,121.83,121.95,4000.0,111.7543,111.8644,111.7543,111.8644,4000.0
2017-02-28 12:00:00,121.95,122.11,121.94,122.05,20714.0,111.8644,112.0111,111.8552,111.9561,20714.0
2017-02-28 12:10:00,122.06,122.13,122.05,122.1,12206.0,111.9653,112.0295,111.9561,112.002,12206.0
2017-02-28 12:20:00,122.07,122.07,121.91,121.95,54869.0,111.9744,111.9744,111.8277,111.8644,54869.0
2017-02-28 12:30:00,121.95,122.05,121.94,122.01,7551.0,111.8644,111.9561,111.8552,111.9194,7551.0
2017-02-28 12:40:00,122.03,122.06,121.94,121.98,5700.0,111.9377,111.9653,111.8552,111.8919,5700.0
2017-02-28 12:50:00,121.98,121.98,121.83,121.84,10349.0,111.8919,111.8919,111.7543,111.7635,10349.0
2017-02-28 13:00:00,121.82,122.03,121.81,122.02,7200.0,111.7451,111.9377,111.7359,111.9286,7200.0
2017-02-28 13:10:00,122.02,122.08,121.96,122.02,5224.0,111.9286,111.9836,111.8735,111.9286,5224.0
2017-02-28 13:20:00,121.99,121.99,121.85,121.95,3300.0,111.9011,111.9011,111.7726,111.8644,3300.0
2017-02-28 13:30:00,121.96,121.99,121.92,121.92,4400.0,111.8735,111.9011,111.8368,111.8368,4400.0
2017-02-28 13:40:00,121.92,121.95,121.9,121.91,2000.0,111.8368,111.8644,111.8185,111.8277,2000.0
2017-02-28 13:50:00,121.94,122.04,121.89,122.04,9800.0,111.8552,111.9469,111.8093,111.9469,9800.0
2017-02-28 14:00:00,122.0,122.04,121.88,121.89,22804.0,111.9102,111.9469,111.8002,111.8093,22804.0
2017-02-28 14:10:00,121.88,121.95,121.81,121.88,21146.0,111.8002,111.8644,111.7359,111.8002,21146.0
2017-02-28 14:20:00,121.85,121.89,121.82,121.85,2050.0,111.7726,111.8093,111.7451,111.7726,2050.0
2017-02-28 14:30:00,121.84,121.87,121.79,121.82,4233.0,111.7635,111.791,111.7176,111.7451,4233.0
2017-02-28 14:40:00,121.81,121.85,121.72,121.83,18991.0,111.7359,111.7726,111.6534,111.7543,18991.0
2017-02-28 14:50:00,121.85,121.89,121.76,121.78,8910.0,111.7726,111.8093,111.6901,111.7084,8910.0
2017-02-28 15:00:00,121.78,121.86,121.69,121.84,16555.0,111.7084,111.7818,111.6259,111.7635,16555.0
2017-02-28 15:10:00,121.84,121.85,121.74,121.78,6591.0,111.7635,111.7726,111.6717,111.7084,6591.0
2017-02-28 15:20:00,121.77,121.78,121.72,121.75,16300.0,111.6992,111.7084,111.6534,111.6809,16300.0
2017-02-28 15:30:00,121.76,121.77,121.42,121.45,22462.0,111.6901,111.6992,111.3782,111.4057,22462.0
2017-02-28 15:40:00,121.43,121.56,121.41,121.5,14300.0,111.3874,111.5066,111.369,111.4516,14300.0
2017-02-28 15:50:00,121.51,121.74,121.5,121.71,33750.0,111.4608,111.6717,111.4516,111.6442,33750.0
2017-03-01 09:30:00,122.5,122.87,122.44,122.55,137713.0,112.3689,112.7083,112.3138,112.4147,137713.0
2017-03-01 09:40:00,122.54,122.63,122.43,122.55,28214.0,112.4056,112.4881,112.3047,112.4147,28214.0
2017-03-01 09:50:00,122.58,122.63,122.5,122.55,42756.0,112.4423,112.4881,112.3689,112.4147,42756.0
2017-03-01 10:00:00,122.61,122.9,122.53,122.79,20758.0,112.4698,112.7358,112.3964,112.6349,20758.0
2017-03-01 10:10:00,122.78,122.82,122.59,122.76,17329.0,112.6257,112.6624,112.4514,112.6074,17329.0
2017-03-01 10:20:00,122.75,122.75,122.62,122.69,28256.0,112.5982,112.5982,112.479,112.5432,28256.0
2017-03-01 10:30:00,122.72,122.92,122.64,122.86,10505.0,112.5707,112.7541,112.4973,112.6991,10505.0
2017-03-01 10:40:00,122.83,123.06,122.83,123.06,7580.0,112.6716,112.8826,112.6716,112.8826,7580.0
2017-03-01 10:50:00,123.07,123.21,123.0,123.16,19342.0,112.8917,113.0202,112.8275,112.9743,19342.0
2017-03-01 11:00:00,123.13,123.27,123.08,123.27,16918.0,112.9468,113.0752,112.9009,113.0752,16918.0
2017-03-01 11:10:00,123.27,123.83,123.27,123.79,59257.0,113.0752,113.5889,113.0752,113.5522,59257.0
2017-03-01 11:20:00,123.77,123.79,123.49,123.7,39560.0,113.5338,113.5522,113.277,113.4696,39560.0
2017-03-01 11:30:00,123.73,123.92,123.17,123.53,72920.0,113.4972,113.6714,112.9835,113.3137,72920.0
2017-03-01 11:40:00,123.54,123.55,123.47,123.49,6207.0,113.3229,113.332,113.2587,113.277,6207.0
2017-03-01 11:50:00,123.49,123.6,123.39,123.58,6614.0,113.277,113.3779,113.1853,113.3596,6614.0
2017-03-01 12:00:00,123.58,123.82,123.53,123.82,6096.0,113.3596,113.5797,113.3137,113.5797,6096.0
2017-03-01 12:10:00,123.81,123.85,123.55,123.58,13605.0,113.5705,113.6072,113.332,113.3596,13605.0
2017-03-01 12:20:00,123.54,123.61,123.5,123.61,3200.0,113.3229,113.3871,113.2862,113.3871,3200.0
2017-03-01 12:30:00,123.58,123.74,123.58,123.63,7900.0,113.3596,113.5063,113.3596,113.4054,7900.0
2017-03-01 12:40:00,123.59,123.64,123.55,123.55,3900.0,113.3687,113.4146,113.332,113.332,3900.0
2017-03-01 12:50:00,123.59,123.72,123.57,123.72,11803.0,113.3687,113.488,113.3504,113.488,11803.0
2017-03-01 13:00:00,123.69,123.77,123.66,123.66,6250.0,113.4605,113.5338,113.4329,113.4329,6250.0
2017-03-01 13:10:00,123.66,123.68,123.56,123.61,4102.0,113.4329,113.4513,113.3412,113.3871,4102.0
2017-03-01 13:20:00,123.65,123.65,123.53,123.57,5169.0,113.4238,113.4238,113.3137,113.3504,5169.0
2017-03-01 13:30:00,123.58,123.67,123.57,123.62,7321.0,113.3596,113.4421,113.3504,113.3962,7321.0
2017-03-01 13:40:00,123.66,123.76,123.63,123.73,9000.0,113.4329,113.5247,113.4054,113.4972,9000.0
2017-03-01 13:50:00,123.7,123.77,123.63,123.64,5045.0,113.4696,113.5338,113.4054,113.4146,5045.0
2017-03-01 14:00:00,123.61,123.67,123.54,123.65,4441.0,113.3871,113.4421,113.3229,113.4238,4441.0
2017-03-01 14:10:00,123.6,123.89,123.6,123.84,9348.0,113.3779,113.6439,113.3779,113.5981,9348.0
2017-03-01 14:20:00,123.84,123.88,123.72,123.74,4615.0,113.5981,113.6347,113.488,113.5063,4615.0
2017-03-01 14:30:00,123.73,123.73,123.65,123.65,6001.0,113.4972,113.4972,113.4238,113.4238,6001.0
2017-03-01 14:40:00,123.72,123.76,123.67,123.67,4351.0,113.488,113.5247,113.4421,113.4421,4351.0
2017-03-01 14:50:00,123.69,123.69,123.59,123.62,8152.0,113.4605,113.4605,113.3687,113.3962,8152.0
2017-03-01 15:00:00,123.62,123.63,123.4,123.46,17599.0,113.3962,113.4054,113.1944,113.2495,17599.0
2017-03-01 15:10:00,123.45,123.52,123.45,123.51,12800.0,113.2403,113.3045,113.2403,113.2953,12800.0
2017-03-01 15:20:00,123.53,123.59,123.51,123.51,5943.0,113.3137,113.3687,113.2953,113.2953,5943.0
2017-03-01 15:30:00,123.53,123.58,123.48,123.51,8096.0,113.3137,113.3596,113.2678,113.2953,8096.0
2017-03-01 15:40:00,123.52,123.7,123.5,123.68,11161.0,113.3045,113.4696,113.2862,113.4513,11161.0
2017-03-01 15:50:00,123.68,123.77,123.48,123.51,42182.0,113.4513,113.5338,113.2678,113.2953,42182.0
2017-03-02 09:30:00,121.78,122.02,121.78,121.88,69177.0,111.7084,111.9286,111.7084,111.8002,69177.0
2017-03-02 09:40:00,121.91,122.05,121.88,121.96,25372.0,111.8277,111.9561,111.8002,111.8735,25372.0
2017-03-02 09:50:00,121.96,121.97,121.83,121.84,11098.0,111.8735,111.8827,111.7543,111.7635,11098.0
2017-03-02 10:00:00,121.91,122.12,121.91,122.04,10475.0,111.8277,112.0203,111.8277,111.9469,10475.0
2017-03-02 10:10:00,122.08,122.13,121.98,121.99,17256.0,111.9836,112.0295,111.8919,111.9011,17256.0
2017-03-02 10:20:00,121.99,122.09,121.97,122.0,13811.0,111.9011,111.9928,111.8827,111.9102,13811.0
2017-03-02 10:30:00,121.98,122.03,121.89,122.03,3150.0,111.8919,111.9377,111.8093,111.9377,3150.0
2017-03-02 10:40:00,122.12,122.2,122.05,122.14,2808.0,112.0203,112.0937,111.9561,112.0386,2808.0
2017-03-02 10:50:00,122.18,122.21,122.09,122.18,5737.0,112.0753,112.1029,111.9928,112.0753,5737.0
2017-03-02 11:00:00,122.2,122.34,122.18,122.28,2799.0,112.0937,112.2221,112.0753,112.1671,2799.0
2017-03-02 11:10:00,122.27,122.31,122.1,122.2,11715.0,112.1579,112.1946,112.002,112.0937,11715.0
2017-03-02 11:20:00,122.21,122.38,122.17,122.38,6453.0,112.1029,112.2588,112.0662,112.2588,6453.0
2017-03-02 11:30:00,122.36,122.55,122.09,122.22,37751.0,112.2405,112.4147,111.9928,112.112,37751.0
2017-03-02 11:40:00,122.19,122.41,122.19,122.29,14777.0,112.0845,112.2863,112.0845,112.1762,14777.0
2017-03-02 11:50:00,122.32,122.37,122.24,122.33,4300.0,112.2038,112.2496,112.1304,112.2129,4300.0
2017-03-02 12:00:00,122.36,122.41,122.17,122.2,12400.0,112.2405,112.2863,112.0662,112.0937,12400.0
2017-03-02 12:10:00,122.2,122.33,122.19,122.29,23265.0,112.0937,112.2129,112.0845,112.1762,23265.0
2017-03-02 12:20:00,122.29,122.29,122.13,122.16,5790.0,112.1762,112.1762,112.0295,112.057,5790.0
2017-03-02 12:30:00,122.2,122.22,122.17,122.22,3835.0,112.0937,112.112,112.0662,112.112,3835.0
2017-03-02 12:40:00,122.23,122.23,122.03,122.03,2235.0,112.1212,112.1212,111.9377,111.9377,2235.0
2017-03-02 12:50:00,122.07,122.24,122.04,122.23,2600.0,111.9744,112.1304,111.9469,112.1212,2600.0
2017-03-02 13:00:00,122.25,122.29,122.16,122.2,2608.0,112.1396,112.1762,112.057,112.0937,2608.0
2017-03-02 13:10:00,122.17,122.18,121.92,121.92,6700.0,112.0662,112.0753,111.8368,111.8368,6700.0
2017-03-02 13:20:00,121.95,122.12,121.93,122.08,4910.0,111.8644,112.0203,111.846,111.9836,4910.0
2017-03-02 13:30:00,122.08,122.16,122.03,122.11,5157.0,111.9836,112.057,111.9377,112.0111,5157.0
2017-03-02 13:40:00,122.05,122.1,122.01,122.1,3170.0,111.9561,112.002,111.9194,112.002,3170.0
2017-03-02 13:50:00,122.09,122.17,122.03,122.12,3303.0,111.9928,112.0662,111.9377,112.0203,3303.0
2017-03-02 14:00:00,122.07,122.11,122.04,122.07,3000.0,111.9744,112.0111,111.9469,111.9744,3000.0
2017-03-02 14:10:00,122.06,122.06,121.9,121.99,8108.0,111.9653,111.9653,111.8185,111.9011,8108.0
2017-03-02 14:20:00,121.93,122.06,121.9,122.06,9511.0,111.846,111.9653,111.8185,111.9653,9511.0
2017-03-02 14:30:00,122.06,122.08,122.02,122.06,6201.0,111.9653,111.9836,111.9286,111.9653,6201.0
2017-03-02 14:40:00,122.03,122.05,121.95,122.03,6637.0,111.9377,111.9561,111.8644,111.9377,6637.0
2017-03-02 14:50:00,122.02,122.04,121.97,121.97,3200.0,111.9286,111.9469,111.8827,111.8827,3200.0
2017-03-02 15:00:00,122.0,122.01,121.9,121.93,7226.0,111.9102,111.9194,111.8185,111.846,7226.0
2017-03-02 15:10:00,121.93,121.95,121.79,121.84,6211.0,111.846,111.8644,111.7176,111.7635,6211.0
2017-03-02 15:20:00,121.84,121.85,121.67,121.72,15833.0,111.7635,111.7726,111.6075,111.6534,15833.0
2017-03-02 15:30:00,121.72,121.79,121.7,121.76,24079.0,111.6534,111.7176,111.635,111.6901,24079.0
2017-03-02 15:40:00,121.75,121.77,121.51,121.55,22299.0,111.6809,111.6992,111.4608,111.4974,22299.0
2017-03-02 15:50:00,121.55,121.7,121.48,121.56,28623.0,111.4974,111.635,111.4332,111.5066,28623.0
2017-03-03 09:30:00,122.76,122.85,122.4,122.4,34588.0,112.6074,112.6899,112.2771,112.2771,34588.0
2017-03-03 09:40:00,122.36,122.36,122.2,122.25,11074.0,112.2405,112.2405,112.0937,112.1396,11074.0
2017-03-03 09:50:00,122.25,122.25,121.86,121.86,15029.0,112.1396,112.1396,111.7818,111.7818,15029.0
2017-03-03 10:00:00,121.88,122.23,121.88,122.16,10597.0,111.8002,112.1212,111.8002,112.057,10597.0
2017-03-03 10:10:00,122.14,122.18,122.07,122.11,14334.0,112.0386,112.0753,111.9744,112.0111,14334.0
2017-03-03 10:20:00,122.06,122.06,121.83,122.04,27404.0,111.9653,111.9653,111.7543,111.9469,27404.0
2017-03-03 10:30:00,121.98,122.02,121.93,121.93,15182.0,111.8919,111.9286,111.846,111.846,15182.0
2017-03-03 10:40:00,121.98,122.23,121.97,122.16,14731.0,111.8919,112.1212,111.8827,112.057,14731.0
2017-03-03 10:50:00,122.14,122.14,122.03,122.04,8337.0,112.0386,112.0386,111.9377,111.9469,8337.0
2017-03-03 11:00:00,122.02,122.04,121.9,121.9,7817.0,111.9286,111.9469,111.8185,111.8185,7817.0
2017-03-03 11:10:00,121.94,122.03,121.94,122.0,3996.0,111.8552,111.9377,111.8552,111.9102,3996.0
2017-03-03 11:20:00,121.96,122.1,121.94,122.1,7657.0,111.8735,112.002,111.8552,112.002,7657.0
2017-03-03 11:30:00,122.04,122.31,122.04,122.21,25586.0,111.9469,112.1946,111.9469,112.1029,25586.0
2017-03-03 11:40:00,122.22,122.22,122.02,122.07,3000.0,112.112,112.112,111.9286,111.9744,3000.0
2017-03-03 11:50:00,122.05,122.08,122.05,122.06,2524.0,111.9561,111.9836,111.9561,111.9653,2524.0
2017-03-03 12:00:00,122.08,122.17,122.08,122.17,800.0,111.9836,112.0662,111.9836,112.0662,800.0
2017-03-03 12:10:00,122.23,122.29,122.2,122.22,3200.0,112.1212,112.1762,112.0937,112.112,3200.0
2017-03-03 12:20:00,122.31,122.45,122.3,122.45,5100.0,112.1946,112.323,112.1854,112.323,5100.0
2017-03-03 12:30:00,122.48,122.53,122.43,122.52,4072.0,112.3505,112.3964,112.3047,112.3872,4072.0
2017-03-03 12:40:00,122.37,122.49,122.37,122.38,1600.0,112.2496,112.3597,112.2496,112.2588,1600.0
2017-03-03 12:50:00,122.37,122.61,122.33,122.6,4154.0,112.2496,112.4698,112.2129,112.4606,4154.0
2017-03-03 13:00:00,122.58,122.67,122.38,122.67,3795.0,112.4423,112.5248,112.2588,112.5248,3795.0
2017-03-03 13:10:00,122.66,122.8,122.54,122.64,29332.0,112.5156,112.6441,112.4056,112.4973,29332.0
2017-03-03 13:20:00,122.65,122.66,122.6,122.66,3155.0,112.5065,112.5156,112.4606,112.5156,3155.0
2017-03-03 13:30:00,122.58,122.72,122.53,122.54,3425.0,112.4423,112.5707,112.3964,112.4056,3425.0
2017-03-03 13:40:00,122.59,122.82,122.59,122.82,3700.0,112.4514,112.6624,112.4514,112.6624,3700.0
2017-03-03 13:50:00,122.78,122.78,122.64,122.66,5600.0,112.6257,112.6257,112.4973,112.5156,5600.0
2017-03-03 14:00:00,122.68,122.84,122.67,122.82,9892.0,112.534,112.6808,112.5248,112.6624,9892.0
2017-03-03 14:10:00,122.76,122.87,122.76,122.83,2235.0,112.6074,112.7083,112.6074,112.6716,2235.0
2017-03-03 14:20:00,122.75,122.82,122.75,122.82,1000.0,112.5982,112.6624,112.5982,112.6624,1000.0
2017-03-03 14:30:00,122.79,122.84,122.76,122.79,2884.0,112.6349,112.6808,112.6074,112.6349,2884.0
2017-03-03 14:40:00,122.77,122.85,122.77,122.78,1224.0,112.6165,112.6899,112.6165,112.6257,1224.0
2017-03-03 14:50:00,122.76,122.86,122.76,122.81,1900.0,112.6074,112.6991,112.6074,112.6532,1900.0
2017-03-03 15:00:00,122.8,122.81,122.69,122.69,1121.0,112.6441,112.6532,112.5432,112.5432,1121.0
2017-03-03 15:10:00,122.62,122.69,122.55,122.56,5993.0,112.479,112.5432,112.4147,112.4239,5993.0
2017-03-03 15:20:00,122.58,122.69,122.58,122.66,6500.0,112.4423,112.5432,112.4423,112.5156,6500.0
2017-03-03 15:30:00,122.68,122.77,122.65,122.77,9100.0,112.534,112.6165,112.5065,112.6165,9100.0
2017-03-03 15:40:00,122.77,122.84,122.75,122.83,23776.0,112.6165,112.6808,112.5982,112.6716,23776.0
2017-03-03 15:50:00,122.84,122.99,122.83,122.99,24828.0,112.6808,112.8184,112.6716,112.8184,24828.0
2017-03-06 09:30:00,121.25,121.33,121.03,121.09,45407.0,111.2223,111.2956,111.0205,111.0755,45407.0
2017-03-06 09:40:00,121.08,121.24,121.0,121.0,11083.0,111.0663,111.2131,110.9929,110.9929,11083.0
2017-03-06 09:50:00,121.06,121.09,120.95,121.03,8980.0,111.048,111.0755,110.9471,111.0205,8980.0
2017-03-06 10:00:00,121.02,121.09,120.93,121.09,8535.0,111.0113,111.0755,110.9287,111.0755,8535.0
2017-03-06 10:10:00,121.07,121.15,120.92,120.92,11050.0,111.0571,111.1305,110.9195,110.9195,11050.0
2017-03-06 10:20:00,120.92,121.0,120.84,121.0,9683.0,110.9195,110.9929,110.8462,110.9929,9683.0
2017-03-06 10:30:00,120.96,121.08,120.84,121.08,3288.0,110.9562,111.0663,110.8462,111.0663,3288.0
2017-03-06 10:40:00,121.03,121.1,120.95,120.98,7029.0,111.0205,111.0847,110.9471,110.9746,7029.0
2017-03-06 10:50:00,120.91,120.99,120.78,120.98,4134.0,110.9104,110.9838,110.7911,110.9746,4134.0
2017-03-06 11:00:00,120.99,121.36,120.98,121.24,15926.0,110.9838,111.3232,110.9746,111.2131,15926.0
2017-03-06 11:10:00,121.21,121.35,121.21,121.32,2100.0,111.1856,111.314,111.1856,111.2865,2100.0
2017-03-06 11:20:00,121.28,121.34,121.1,121.14,3040.0,111.2498,111.3048,111.0847,111.1214,3040.0
2017-03-06 11:30:00,121.19,121.38,121.08,121.14,23794.0,111.1672,111.3415,111.0663,111.1214,23794.0
2017-03-06 11:40:00,121.13,121.19,121.05,121.14,1500.0,111.1122,111.1672,111.0388,111.1214,1500.0
2017-03-06 11:50:00,121.14,121.37,121.12,121.24,4638.0,111.1214,111.3323,111.103,111.2131,4638.0
2017-03-06 12:00:00,121.25,121.33,121.25,121.28,3300.0,111.2223,111.2956,111.2223,111.2498,3300.0
2017-03-06 12:10:00,121.21,121.26,121.13,121.24,3490.0,111.1856,111.2314,111.1122,111.2131,3490.0
2017-03-06 12:20:00,121.21,121.34,121.14,121.27,2745.0,111.1856,111.3048,111.1214,111.2406,2745.0
2017-03-06 12:30:00,121.26,121.33,121.24,121.32,3050.0,111.2314,111.2956,111.2131,111.2865,3050.0
2017-03-06 12:40:00,121.3,121.39,121.29,121.32,3885.0,111.2681,111.3507,111.2589,111.2865,3885.0
2017-03-06 12:50:00,121.33,121.37,121.28,121.37,2500.0,111.2956,111.3323,111.2498,111.3323,2500.0
2017-03-06 13:00:00,121.38,121.5,121.35,121.5,27822.0,111.3415,111.4516,111.314,111.4516,27822.0
2017-03-06 13:10:00,121.47,121.55,121.47,121.48,3800.0,111.4241,111.4974,111.4241,111.4332,3800.0
2017-03-06 13:20:00,121.52,121.6,121.52,121.54,3100.0,111.4699,111.5433,111.4699,111.4883,3100.0
2017-03-06 13:30:00,121.52,121.66,121.51,121.66,5700.0,111.4699,111.5983,111.4608,111.5983,5700.0
2017-03-06 13:40:00,121.68,121.68,121.56,121.58,5200.0,111.6167,111.6167,111.5066,111.525,5200.0
2017-03-06 13:50:00,121.58,121.58,121.43,121.51,5240.0,111.525,111.525,111.3874,111.4608,5240.0
2017-03-06 14:00:00,121.51,121.68,121.48,121.64,4225.0,111.4608,111.6167,111.4332,111.58,4225.0
2017-03-06 14:10:00,121.61,121.73,121.61,121.69,6721.0,111.5525,111.6626,111.5525,111.6259,6721.0
2017-03-06 14:20:00,121.7,121.8,121.67,121.74,8918.0,111.635,111.7268,111.6075,111.6717,8918.0
2017-03-06 14:30:00,121.73,121.85,121.73,121.85,3355.0,111.6626,111.7726,111.6626,111.7726,3355.0
2017-03-06 14:40:00,121.84,121.9,121.8,121.86,7800.0,111.7635,111.8185,111.7268,111.7818,7800.0
2017-03-06 14:50:00,121.83,121.83,121.67,121.71,8541.0,111.7543,111.7543,111.6075,111.6442,8541.0
2017-03-06 15:00:00,121.74,121.77,121.69,121.73,8206.0,111.6717,111.6992,111.6259,111.6626,8206.0
2017-03-06 15:10:00,121.72,121.78,121.71,121.71,8500.0,111.6534,111.7084,111.6442,111.6442,8500.0
2017-03-06 15:20:00,121.75,121.78,121.68,121.71,6724.0,111.6809,111.7084,111.6167,111.6442,6724.0
2017-03-06 15:30:00,121.7,121.78,121.6,121.73,15192.0,111.635,111.7084,111.5433,111.6626,15192.0
2017-03-06 15:40:00,121.73,121.91,121.68,121.85,24776.0,111.6626,111.8277,111.6167,111.7726,24776.0
2017-03-06 15:50:00,121.83,121.87,121.54,121.64,43754.0,111.7543,111.791,111.4883,111.58,43754.0
2017-03-07 09:30:00,121.25,121.39,121.14,121.24,22671.0,111.2223,111.3507,111.1214,111.2131,22671.0
2017-03-07 09:40:00,121.2,121.25,120.99,121.17,14195.0,111.1764,111.2223,110.9838,111.1489,14195.0
2017-03-07 09:50:00,121.12,121.16,120.86,120.86,7100.0,111.103,111.1397,110.8645,110.8645,7100.0
2017-03-07 10:00:00,120.9,120.9,120.72,120.84,35877.0,110.9012,110.9012,110.7361,110.8462,35877.0
2017-03-07 10:10:00,120.86,120.86,120.68,120.85,23872.0,110.8645,110.8645,110.6994,110.8553,23872.0
2017-03-07 10:20:00,120.84,120.97,120.8,120.94,15732.0,110.8462,110.9654,110.8095,110.9379,15732.0
2017-03-07 10:30:00,120.93,120.96,120.81,120.81,11328.0,110.9287,110.9562,110.8186,110.8186,11328.0
2017-03-07 10:40:00,120.8,120.85,120.69,120.69,16305.0,110.8095,110.8553,110.7086,110.7086,16305.0
2017-03-07 10:50:00,120.71,120.77,120.65,120.67,58171.0,110.7269,110.782,110.6719,110.6902,58171.0
2017-03-07 11:00:00,120.65,120.74,120.56,120.6,5813.0,110.6719,110.7544,110.5893,110.626,5813.0
2017-03-07 11:10:00,120.6,120.66,120.56,120.6,10304.0,110.626,110.6811,110.5893,110.626,10304.0
2017-03-07 11:20:00,120.59,120.62,120.45,120.45,9922.0,110.6168,110.6444,110.4884,110.4884,9922.0
2017-03-07 11:30:00,120.53,120.67,120.34,120.67,33113.0,110.5618,110.6902,110.3875,110.6902,33113.0
2017-03-07 11:40:00,120.73,120.74,120.55,120.56,5500.0,110.7453,110.7544,110.5801,110.5893,5500.0
2017-03-07 11:50:00,120.61,120.64,120.52,120.56,2600.0,110.6352,110.6627,110.5526,110.5893,2600.0
2017-03-07 12:00:00,120.53,120.54,120.39,120.5,7382.0,110.5618,110.571,110.4334,110.5343,7382.0
2017-03-07 12:10:00,120.5,120.5,120.4,120.42,7660.0,110.5343,110.5343,110.4426,110.4609,7660.0
2017-03-07 12:20:00,120.4,120.49,120.33,120.42,8041.0,110.4426,110.5251,110.3783,110.4609,8041.0
2017-03-07 12:30:00,120.34,120.42,120.3,120.39,6800.0,110.3875,110.4609,110.3508,110.4334,6800.0
2017-03-07 12:40:00,120.42,120.47,120.37,120.41,3400.0,110.4609,110.5068,110.415,110.4517,3400.0
2017-03-07 12:50:00,120.44,120.57,120.42,120.57,11700.0,110.4792,110.5985,110.4609,110.5985,11700.0
2017-03-07 13:00:00,120.56,120.56,120.49,120.51,24800.0,110.5893,110.5893,110.5251,110.5435,24800.0
2017-03-07 13:10:00,120.53,120.63,120.45,120.63,10974.0,110.5618,110.6535,110.4884,110.6535,10974.0
2017-03-07 13:20:00,120.63,120.65,120.51,120.52,10183.0,110.6535,110.6719,110.5435,110.5526,10183.0
2017-03-07 13:30:00,120.52,120.57,120.34,120.34,5730.0,110.5526,110.5985,110.3875,110.3875,5730.0
2017-03-07 13:40:00,120.27,120.45,120.27,120.38,4090.0,110.3233,110.4884,110.3233,110.4242,4090.0
2017-03-07 13:50:00,120.36,120.46,120.36,120.46,3500.0,110.4059,110.4976,110.4059,110.4976,3500.0
2017-03-07 14:00:00,120.42,120.42,120.36,120.38,2863.0,110.4609,110.4609,110.4059,110.4242,2863.0
2017-03-07 14:10:00,120.39,120.44,120.38,120.38,3590.0,110.4334,110.4792,110.4242,110.4242,3590.0
2017-03-07 14:20:00,120.43,120.43,120.35,120.41,4861.0,110.4701,110.4701,110.3967,110.4517,4861.0
2017-03-07 14:30:00,120.38,120.53,120.36,120.5,4266.0,110.4242,110.5618,110.4059,110.5343,4266.0
2017-03-07 14:40:00,120.53,120.57,120.49,120.49,3201.0,110.5618,110.5985,110.5251,110.5251,3201.0
2017-03-07 14:50:00,120.54,120.56,120.36,120.42,7191.0,110.571,110.5893,110.4059,110.4609,7191.0
2017-03-07 15:00:00,120.43,120.43,120.33,120.37,5295.0,110.4701,110.4701,110.3783,110.415,5295.0
2017-03-07 15:10:00,120.39,120.43,120.26,120.28,6235.0,110.4334,110.4701,110.3141,110.3325,6235.0
2017-03-07 15:20:00,120.3,120.34,120.25,120.25,5980.0,110.3508,110.3875,110.305,110.305,5980.0
2017-03-07 15:30:00,120.21,120.22,120.0,120.01,15356.0,110.2683,110.2774,110.0756,110.0848,15356.0
2017-03-07 15:40:00,120.03,120.06,119.96,120.0,23331.0,110.1032,110.1307,110.0389,110.0756,23331.0
2017-03-07 15:50:00,120.0,120.01,119.83,119.96,95631.0,110.0756,110.0848,109.9197,110.0389,95631.0
2017-03-08 09:30:00,120.82,120.86,120.59,120.82,21553.0,110.8278,110.8645,110.6168,110.8278,21553.0
2017-03-08 09:40:00,120.8,121.1,120.7,120.93,14368.0,110.8095,111.0847,110.7177,110.9287,14368.0
2017-03-08 09:50:00,120.9,121.05,120.82,120.94,11918.0,110.9012,111.0388,110.8278,110.9379,11918.0
2017-03-08 10:00:00,120.98,121.01,120.9,121.0,12871.0,110.9746,111.0021,110.9012,110.9929,12871.0
2017-03-08 10:10:00,120.97,121.17,120.91,121.14,17129.0,110.9654,111.1489,110.9104,111.1214,17129.0
2017-03-08 10:20:00,121.14,121.17,121.02,121.08,10967.0,111.1214,111.1489,111.0113,111.0663,10967.0
2017-03-08 10:30:00,121.08,121.11,120.93,120.95,6100.0,111.0663,111.0938,110.9287,110.9471,6100.0
2017-03-08 10:40:00,120.94,120.98,120.76,120.82,14498.0,110.9379,110.9746,110.7728,110.8278,14498.0
2017-03-08 10:50:00,120.83,120.92,120.81,120.82,5519.0,110.837,110.9195,110.8186,110.8278,5519.0
2017-03-08 11:00:00,120.83,120.94,120.68,120.94,26441.0,110.837,110.9379,110.6994,110.9379,26441.0
2017-03-08 11:10:00,120.94,121.02,120.86,120.88,10845.0,110.9379,111.0113,110.8645,110.8829,10845.0
2017-03-08 11:20:00,120.86,120.94,120.83,120.83,10840.0,110.8645,110.9379,110.837,110.837,10840.0
2017-03-08 11:30:00,120.84,120.87,120.61,120.62,16902.0,110.8462,110.8737,110.6352,110.6444,16902.0
2017-03-08 11:40:00,120.62,120.63,120.48,120.49,3700.0,110.6444,110.6535,110.5159,110.5251,3700.0
2017-03-08 11:50:00,120.5,120.5,120.38,120.43,4798.0,110.5343,110.5343,110.4242,110.4701,4798.0
2017-03-08 12:00:00,120.38,120.47,120.38,120.46,1800.0,110.4242,110.5068,110.4242,110.4976,1800.0
2017-03-08 12:10:00,120.46,120.46,120.34,120.42,4340.0,110.4976,110.4976,110.3875,110.4609,4340.0
2017-03-08 12:20:00,120.44,120.57,120.43,120.53,3404.0,110.4792,110.5985,110.4701,110.5618,3404.0
2017-03-08 12:30:00,120.57,120.65,120.54,120.62,3200.0,110.5985,110.6719,110.571,110.6444,3200.0
2017-03-08 12:40:00,120.65,120.66,120.58,120.59,3600.0,110.6719,110.6811,110.6077,110.6168,3600.0
2017-03-08 12:50:00,120.57,120.59,120.49,120.49,4738.0,110.5985,110.6168,110.5251,110.5251,4738.0
2017-03-08 13:00:00,120.49,120.6,120.45,120.54,6300.0,110.5251,110.626,110.4884,110.571,6300.0
2017-03-08 13:10:00,120.59,120.83,120.52,120.73,12848.0,110.6168,110.837,110.5526,110.7453,12848.0
2017-03-08 13:20:00,120.77,120.77,120.43,120.62,27900.0,110.782,110.782,110.4701,110.6444,27900.0
2017-03-08 13:30:00,120.67,120.75,120.58,120.75,6200.0,110.6902,110.7636,110.6077,110.7636,6200.0
2017-03-08 13:40:00,120.73,120.83,120.68,120.81,8000.0,110.7453,110.837,110.6994,110.8186,8000.0
2017-03-08 13:50:00,120.79,120.97,120.72,120.91,12300.0,110.8003,110.9654,110.7361,110.9104,12300.0
2017-03-08 14:00:00,120.92,120.96,120.84,120.94,3450.0,110.9195,110.9562,110.8462,110.9379,3450.0
2017-03-08 14:10:00,120.9,120.97,120.78,120.78,7669.0,110.9012,110.9654,110.7911,110.7911,7669.0
2017-03-08 14:20:00,120.78,120.87,120.72,120.85,10799.0,110.7911,110.8737,110.7361,110.8553,10799.0
2017-03-08 14:30:00,120.89,120.91,120.83,120.9,11075.0,110.892,110.9104,110.837,110.9012,11075.0
2017-03-08 14:40:00,120.91,121.08,120.9,121.04,8420.0,110.9104,111.0663,110.9012,111.0296,8420.0
2017-03-08 14:50:00,121.08,121.11,120.96,121.01,6295.0,111.0663,111.0938,110.9562,111.0021,6295.0
2017-03-08 15:00:00,121.02,121.06,120.97,121.0,2819.0,111.0113,111.048,110.9654,110.9929,2819.0
2017-03-08 15:10:00,120.94,120.95,120.9,120.93,7700.0,110.9379,110.9471,110.9012,110.9287,7700.0
2017-03-08 15:20:00,120.93,120.93,120.74,120.74,8237.0,110.9287,110.9287,110.7544,110.7544,8237.0
2017-03-08 15:30:00,120.75,120.76,120.45,120.59,28482.0,110.7636,110.7728,110.4884,110.6168,28482.0
2017-03-08 15:40:00,120.62,120.76,120.61,120.68,21902.0,110.6444,110.7728,110.6352,110.6994,21902.0
2017-03-08 15:50:00,120.72,120.81,120.61,120.73,38630.0,110.7361,110.8186,110.6352,110.7453,38630.0
2017-03-09 09:30:00,121.18,121.19,120.75,120.89,43118.0,111.158,111.1672,110.7636,110.892,43118.0
2017-03-09 09:40:00,120.84,121.07,120.66,121.07,14256.0,110.8462,111.0571,110.6811,111.0571,14256.0
2017-03-09 09:50:00,121.04,121.09,120.98,121.06,5910.0,111.0296,111.0755,110.9746,111.048,5910.0
2017-03-09 10:00:00,121.21,121.33,121.13,121.28,6613.0,111.1856,111.2956,111.1122,111.2498,6613.0
2017-03-09 10:10:00,121.18,121.19,120.96,121.0,6412.0,111.158,111.1672,110.9562,110.9929,6412.0
2017-03-09 10:20:00,121.11,121.11,120.97,120.97,1900.0,111.0938,111.0938,110.9654,110.9654,1900.0
2017-03-09 10:30:00,120.9,121.02,120.89,120.99,1400.0,110.9012,111.0113,110.892,110.9838,1400.0
2017-03-09 10:40:00,120.9,121.26,120.9,121.26,5673.0,110.9012,111.2314,110.9012,111.2314,5673.0
2017-03-09 10:50:00,121.19,121.28,121.18,121.23,1400.0,111.1672,111.2498,111.158,111.2039,1400.0
2017-03-09 11:00:00,121.21,121.26,121.03,121.03,5599.0,111.1856,111.2314,111.0205,111.0205,5599.0
2017-03-09 11:10:00,121.16,121.48,121.15,121.48,7229.0,111.1397,111.4332,111.1305,111.4332,7229.0
2017-03-09 11:20:00,121.45,121.51,121.39,121.46,6615.0,111.4057,111.4608,111.3507,111.4149,6615.0
2017-03-09 11:30:00,121.44,121.54,121.39,121.53,11695.0,111.3965,111.4883,111.3507,111.4791,11695.0
2017-03-09 11:40:00,121.47,121.47,121.28,121.29,4400.0,111.4241,111.4241,111.2498,111.2589,4400.0
2017-03-09 11:50:00,121.27,121.34,121.26,121.3,2000.0,111.2406,111.3048,111.2314,111.2681,2000.0
2017-03-09 12:00:00,121.33,121.37,121.3,121.3,1400.0,111.2956,111.3323,111.2681,111.2681,1400.0
2017-03-09 12:10:00,121.3,121.35,121.3,121.33,1026.0,111.2681,111.314,111.2681,111.2956,1026.0
2017-03-09 12:20:00,121.27,121.28,121.27,121.28,600.0,111.2406,111.2498,111.2406,111.2498,600.0
2017-03-09 12:30:00,121.28,121.3,121.27,121.27,2500.0,111.2498,111.2681,111.2406,111.2406,2500.0
2017-03-09 12:40:00,121.3,121.46,121.27,121.36,7300.0,111.2681,111.4149,111.2406,111.3232,7300.0
2017-03-09 12:50:00,121.36,121.4,121.3,121.3,4917.0,111.3232,111.3598,111.2681,111.2681,4917.0
2017-03-09 13:00:00,121.33,121.37,121.3,121.34,3000.0,111.2956,111.3323,111.2681,111.3048,3000.0
2017-03-09 13:10:00,121.32,121.33,121.32,121.33,800.0,111.2865,111.2956,111.2865,111.2956,800.0
2017-03-09 13:20:00,121.34,121.4,121.31,121.33,2200.0,111.3048,111.3598,111.2773,111.2956,2200.0
2017-03-09 13:30:00,121.31,121.31,121.21,121.24,2800.0,111.2773,111.2773,111.1856,111.2131,2800.0
2017-03-09 13:40:00,121.24,121.32,121.24,121.27,19179.0,111.2131,111.2865,111.2131,111.2406,19179.0
2017-03-09 13:50:00,121.29,121.33,121.23,121.27,2356.0,111.2589,111.2956,111.2039,111.2406,2356.0
2017-03-09 14:00:00,121.16,121.16,121.05,121.13,3100.0,111.1397,111.1397,111.0388,111.1122,3100.0
2017-03-09 14:10:00,121.13,121.15,121.01,121.01,6679.0,111.1122,111.1305,111.0021,111.0021,6679.0
2017-03-09 14:20:00,121.02,121.16,121.02,121.16,4871.0,111.0113,111.1397,111.0113,111.1397,4871.0
2017-03-09 14:30:00,121.15,121.15,120.98,120.98,12712.0,111.1305,111.1305,110.9746,110.9746,12712.0
2017-03-09 14:40:00,120.97,121.08,120.97,121.02,5082.0,110.9654,111.0663,110.9654,111.0113,5082.0
2017-03-09 14:50:00,121.08,121.16,121.08,121.15,1100.0,111.0663,111.1397,111.0663,111.1305,1100.0
2017-03-09 15:00:00,121.17,121.24,121.15,121.24,2806.0,111.1489,111.2131,111.1305,111.2131,2806.0
2017-03-09 15:10:00,121.26,121.37,121.26,121.29,6600.0,111.2314,111.3323,111.2314,111.2589,6600.0
2017-03-09 15:20:00,121.34,121.37,121.3,121.34,5920.0,111.3048,111.3323,111.2681,111.3048,5920.0
2017-03-09 15:30:00,121.37,121.44,121.25,121.26,8692.0,111.3323,111.3965,111.2223,111.2314,8692.0
2017-03-09 15:40:00,121.26,121.33,121.24,121.3,15069.0,111.2314,111.2956,111.2131,111.2681,15069.0
2017-03-09 15:50:00,121.28,121.3,121.18,121.24,32727.0,111.2498,111.2681,111.158,111.2131,32727.0
2017-03-10 09:30:00,124.41,124.73,124.05,124.08,68739.0,114.1209,114.4144,113.7907,113.8182,68739.0
2017-03-10 09:40:00,124.07,124.21,123.94,124.13,47053.0,113.809,113.9375,113.6898,113.8641,47053.0
2017-03-10 09:50:00,124.14,124.37,124.12,124.28,16633.0,113.8732,114.0842,113.8549,114.0017,16633.0
2017-03-10 10:00:00,124.29,124.33,124.04,124.18,21283.0,114.0108,114.0475,113.7815,113.9099,21283.0
2017-03-10 10:10:00,124.2,124.23,124.01,124.14,19991.0,113.9283,113.9558,113.754,113.8732,19991.0
2017-03-10 10:20:00,124.18,124.46,124.11,124.4,32434.0,113.9099,114.1668,113.8457,114.1117,32434.0
2017-03-10 10:30:00,124.41,124.7,124.4,124.63,15418.0,114.1209,114.3869,114.1117,114.3227,15418.0
2017-03-10 10:40:00,124.64,124.69,124.28,124.28,20611.0,114.3319,114.3778,114.0017,114.0017,20611.0
2017-03-10 10:50:00,124.31,124.45,124.29,124.34,4610.0,114.0292,114.1576,114.0108,114.0567,4610.0
2017-03-10 11:00:00,124.37,124.44,124.18,124.32,18256.0,114.0842,114.1484,113.9099,114.0384,18256.0
2017-03-10 11:10:00,124.25,124.38,124.2,124.33,13765.0,113.9741,114.0934,113.9283,114.0475,13765.0
2017-03-10 11:20:00,124.34,124.61,124.34,124.48,12875.0,114.0567,114.3044,114.0567,114.1851,12875.0
2017-03-10 11:30:00,124.51,124.7,124.26,124.33,38644.0,114.2126,114.3869,113.9833,114.0475,38644.0
2017-03-10 11:40:00,124.32,124.37,124.24,124.25,11100.0,114.0384,114.0842,113.965,113.9741,11100.0
2017-03-10 11:50:00,124.29,124.37,124.28,124.28,2647.0,114.0108,114.0842,114.0017,114.0017,2647.0
2017-03-10 12:00:00,124.25,124.25,124.15,124.24,12492.0,113.9741,113.9741,113.8824,113.965,12492.0
2017-03-10 12:10:00,124.23,124.29,124.18,124.2,5900.0,113.9558,114.0108,113.9099,113.9283,5900.0
2017-03-10 12:20:00,124.19,124.34,124.16,124.25,6051.0,113.9191,114.0567,113.8916,113.9741,6051.0
2017-03-10 12:30:00,124.26,124.33,124.18,124.28,7700.0,113.9833,114.0475,113.9099,114.0017,7700.0
2017-03-10 12:40:00,124.23,124.35,124.23,124.31,5900.0,113.9558,114.0659,113.9558,114.0292,5900.0
2017-03-10 12:50:00,124.3,124.34,124.2,124.34,14429.0,114.02,114.0567,113.9283,114.0567,14429.0
2017-03-10 13:00:00,124.35,124.37,124.18,124.19,16707.0,114.0659,114.0842,113.9099,113.9191,16707.0
2017-03-10 13:10:00,124.21,124.46,124.19,124.41,10297.0,113.9375,114.1668,113.9191,114.1209,10297.0
2017-03-10 13:20:00,124.42,124.48,124.32,124.33,8500.0,114.1301,114.1851,114.0384,114.0475,8500.0
2017-03-10 13:30:00,124.38,124.47,124.36,124.44,9800.0,114.0934,114.176,114.075,114.1484,9800.0
2017-03-10 13:40:00,124.45,124.5,124.35,124.48,8580.0,114.1576,114.2035,114.0659,114.1851,8580.0
2017-03-10 13:50:00,124.46,124.6,124.46,124.53,4905.0,114.1668,114.2952,114.1668,114.231,4905.0
2017-03-10 14:00:00,124.55,124.61,124.5,124.54,6403.0,114.2493,114.3044,114.2035,114.2402,6403.0
2017-03-10 14:10:00,124.56,124.74,124.52,124.74,12766.0,114.2585,114.4236,114.2218,114.4236,12766.0
2017-03-10 14:20:00,124.7,124.8,124.67,124.79,11021.0,114.3869,114.4787,114.3594,114.4695,11021.0
2017-03-10 14:30:00,124.77,124.98,124.75,124.98,24818.0,114.4511,114.6438,114.4328,114.6438,24818.0
2017-03-10 14:40:00,124.97,124.99,124.92,124.97,12599.0,114.6346,114.6529,114.5887,114.6346,12599.0
2017-03-10 14:50:00,124.96,125.04,124.92,125.02,17118.0,114.6254,114.6988,114.5887,114.6805,17118.0
2017-03-10 15:00:00,125.02,125.08,124.99,125.03,15630.0,114.6805,114.7355,114.6529,114.6896,15630.0
2017-03-10 15:10:00,125.03,125.05,124.94,124.97,11436.0,114.6896,114.708,114.6071,114.6346,11436.0
2017-03-10 15:20:00,124.96,125.11,124.93,125.1,12786.0,114.6254,114.763,114.5979,114.7538,12786.0
2017-03-10 15:30:00,125.09,125.09,124.96,125.01,16614.0,114.7447,114.7447,114.6254,114.6713,16614.0
2017-03-10 15:40:00,125.0,125.06,124.95,125.06,30636.0,114.6621,114.7172,114.6163,114.7172,30636.0
2017-03-10 15:50:00,125.07,125.1,124.91,125.0,74436.0,114.7263,114.7538,114.5796,114.6621,74436.0
2017-03-13 09:30:00,123.56,123.86,123.43,123.7,63697.0,113.3412,113.6164,113.222,113.4696,63697.0
2017-03-13 09:40:00,123.71,123.91,123.65,123.78,26309.0,113.4788,113.6623,113.4238,113.543,26309.0
2017-03-13 09:50:00,123.78,124.02,123.71,123.96,18318.0,113.543,113.7632,113.4788,113.7081,18318.0
2017-03-13 10:00:00,124.01,124.15,123.89,123.95,12283.0,113.754,113.8824,113.6439,113.699,12283.0
2017-03-13 10:10:00,123.95,124.17,123.95,124.05,12296.0,113.699,113.9008,113.699,113.7907,12296.0
2017-03-13 10:20:00,124.07,124.09,123.93,124.05,10294.0,113.809,113.8274,113.6806,113.7907,10294.0
2017-03-13 10:30:00,124.04,124.31,123.94,124.31,16711.0,113.7815,114.0292,113.6898,114.0292,16711.0
2017-03-13 10:40:00,124.26,124.39,124.17,124.38,13395.0,113.9833,114.1026,113.9008,114.0934,13395.0
2017-03-13 10:50:00,124.37,124.46,124.27,124.33,25323.0,114.0842,114.1668,113.9925,114.0475,25323.0
2017-03-13 11:00:00,124.32,124.32,124.15,124.22,16548.0,114.0384,114.0384,113.8824,113.9466,16548.0
2017-03-13 11:10:00,124.22,124.31,124.13,124.13,9502.0,113.9466,114.0292,113.8641,113.8641,9502.0
2017-03-13 11:20:00,124.18,124.36,124.16,124.16,7563.0,113.9099,114.075,113.8916,113.8916,7563.0
2017-03-13 11:30:00,124.21,124.27,124.08,124.2,5900.0,113.9375,113.9925,113.8182,113.9283,5900.0
2017-03-13 11:40:00,124.22,124.23,124.13,124.13,7762.0,113.9466,113.9558,113.8641,113.8641,7762.0
2017-03-13 11:50:00,124.12,124.14,123.89,124.0,19121.0,113.8549,113.8732,113.6439,113.7448,19121.0
2017-03-13 12:00:00,124.0,124.15,124.0,124.04,17197.0,113.7448,113.8824,113.7448,113.7815,17197.0
2017-03-13 12:10:00,124.07,124.37,124.07,124.19,3133.0,113.809,114.0842,113.809,113.9191,3133.0
2017-03-13 12:20:00,124.2,124.25,124.13,124.22,8014.0,113.9283,113.9741,113.8641,113.9466,8014.0
2017-03-13 12:30:00,124.28,124.28,124.17,124.21,2600.0,114.0017,114.0017,113.9008,113.9375,2600.0
2017-03-13 12:40:00,124.18,124.25,124.16,124.24,2034.0,113.9099,113.9741,113.8916,113.965,2034.0
2017-03-13 12:50:00,124.25,124.37,124.24,124.24,1049.0,113.9741,114.0842,113.965,113.965,1049.0
2017-03-13 13:00:00,124.3,124.36,124.3,124.32,2000.0,114.02,114.075,114.02,114.0384,2000.0
2017-03-13 13:10:00,124.32,124.32,124.24,124.24,1100.0,114.0384,114.0384,113.965,113.965,1100.0
2017-03-13 13:20:00,124.24,124.36,124.24,124.3,3084.0,113.965,114.075,113.965,114.02,3084.0
2017-03-13 13:30:00,124.28,124.28,124.22,124.28,1000.0,114.0017,114.0017,113.9466,114.0017,1000.0
2017-03-13 13:40:00,124.31,124.31,124.1,124.1,4227.0,114.0292,114.0292,113.8366,113.8366,4227.0
2017-03-13 13:50:00,124.15,124.16,124.12,124.12,2090.0,113.8824,113.8916,113.8549,113.8549,2090.0
2017-03-13 14:00:00,124.1,124.11,124.01,124.04,3818.0,113.8366,113.8457,113.754,113.7815,3818.0
2017-03-13 14:10:00,124.02,124.09,124.0,124.06,17776.0,113.7632,113.8274,113.7448,113.7999,17776.0
2017-03-13 14:20:00,124.07,124.11,124.01,124.11,13292.0,113.809,113.8457,113.754,113.8457,13292.0
2017-03-13 14:30:00,124.11,124.23,124.09,124.21,6801.0,113.8457,113.9558,113.8274,113.9375,6801.0
2017-03-13 14:40:00,124.22,124.24,124.19,124.24,8237.0,113.9466,113.965,113.9191,113.965,8237.0
2017-03-13 14:50:00,124.24,124.27,124.21,124.21,2761.0,113.965,113.9925,113.9375,113.9375,2761.0
2017-03-13 15:00:00,124.23,124.26,124.16,124.26,2432.0,113.9558,113.9833,113.8916,113.9833,2432.0
2017-03-13 15:10:00,124.27,124.27,124.11,124.12,6746.0,113.9925,113.9925,113.8457,113.8549,6746.0
2017-03-13 15:20:00,124.1,124.11,124.07,124.08,6545.0,113.8366,113.8457,113.809,113.8182,6545.0
2017-03-13 15:30:00,124.08,124.11,124.0,124.06,12750.0,113.8182,113.8457,113.7448,113.7999,12750.0
2017-03-13 15:40:00,124.03,124.1,123.98,124.05,39374.0,113.7723,113.8366,113.7265,113.7907,39374.0
2017-03-13 15:50:00,124.05,124.24,124.0,124.24,29101.0,113.7907,113.965,113.7448,113.965,29101.0
2017-03-14 09:30:00,124.77,124.83,124.44,124.65,38976.0,114.4511,114.5062,114.1484,114.3411,38976.0
2017-03-14 09:40:00,124.58,124.58,124.42,124.56,8629.0,114.2769,114.2769,114.1301,114.2585,8629.0
2017-03-14 09:50:00,124.55,124.55,124.16,124.24,9262.0,114.2493,114.2493,113.8916,113.965,9262.0
2017-03-14 10:00:00,124.24,124.43,124.16,124.24,12816.0,113.965,114.1393,113.8916,113.965,12816.0
2017-03-14 10:10:00,124.31,124.36,124.14,124.2,14855.0,114.0292,114.075,113.8732,113.9283,14855.0
2017-03-14 10:20:00,124.14,124.22,124.09,124.12,17175.0,113.8732,113.9466,113.8274,113.8549,17175.0
2017-03-14 10:30:00,124.12,124.2,123.93,123.93,29790.0,113.8549,113.9283,113.6806,113.6806,29790.0
2017-03-14 10:40:00,123.96,124.11,123.89,124.04,22244.0,113.7081,113.8457,113.6439,113.7815,22244.0
2017-03-14 10:50:00,124.1,124.37,124.04,124.37,12233.0,113.8366,114.0842,113.7815,114.0842,12233.0
2017-03-14 11:00:00,124.33,124.36,124.23,124.26,15021.0,114.0475,114.075,113.9558,113.9833,15021.0
2017-03-14 11:10:00,124.26,124.39,124.09,124.22,8770.0,113.9833,114.1026,113.8274,113.9466,8770.0
2017-03-14 11:20:00,124.21,124.28,124.13,124.26,4660.0,113.9375,114.0017,113.8641,113.9833,4660.0
2017-03-14 11:30:00,124.26,124.4,124.24,124.31,8007.0,113.9833,114.1117,113.965,114.0292,8007.0
2017-03-14 11:40:00,124.37,124.4,124.25,124.33,7325.0,114.0842,114.1117,113.9741,114.0475,7325.0
2017-03-14 11:50:00,124.39,124.45,124.35,124.45,5283.0,114.1026,114.1576,114.0659,114.1576,5283.0
2017-03-14 12:00:00,124.45,124.45,124.24,124.24,2306.0,114.1576,114.1576,113.965,113.965,2306.0
2017-03-14 12:10:00,124.26,124.33,124.24,124.29,4988.0,113.9833,114.0475,113.965,114.0108,4988.0
2017-03-14 12:20:00,124.21,124.36,124.21,124.33,3261.0,113.9375,114.075,113.9375,114.0475,3261.0
2017-03-14 12:30:00,124.27,124.37,124.24,124.24,5474.0,113.9925,114.0842,113.965,113.965,5474.0
2017-03-14 12:40:00,124.22,124.22,124.15,124.15,400.0,113.9466,113.9466,113.8824,113.8824,400.0
2017-03-14 12:50:00,124.14,124.16,124.06,124.1,2170.0,113.8732,113.8916,113.7999,113.8366,2170.0
2017-03-14 13:00:00,124.1,124.1,123.96,124.01,6000.0,113.8366,113.8366,113.7081,113.754,6000.0
2017-03-14 13:10:00,124.01,124.05,123.93,124.0,31206.0,113.754,113.7907,113.6806,113.7448,31206.0
2017-03-14 13:20:00,124.0,124.04,123.95,123.99,3750.0,113.7448,113.7815,113.699,113.7356,3750.0
2017-03-14 13:30:00,123.96,124.06,123.93,124.02,11886.0,113.7081,113.7999,113.6806,113.7632,11886.0
2017-03-14 13:40:00,124.08,124.24,124.03,124.21,3210.0,113.8182,113.965,113.7723,113.9375,3210.0
2017-03-14 13:50:00,124.21,124.21,124.05,124.18,2200.0,113.9375,113.9375,113.7907,113.9099,2200.0
2017-03-14 14:00:00,124.14,124.15,124.14,124.14,300.0,113.8732,113.8824,113.8732,113.8732,300.0
2017-03-14 14:10:00,124.04,124.08,123.96,123.97,3550.0,113.7815,113.8182,113.7081,113.7173,3550.0
2017-03-14 14:20:00,123.99,123.99,123.86,123.94,2600.0,113.7356,113.7356,113.6164,113.6898,2600.0
2017-03-14 14:30:00,123.97,124.08,123.97,124.08,3100.0,113.7173,113.8182,113.7173,113.8182,3100.0
2017-03-14 14:40:00,124.06,124.08,123.96,123.96,1617.0,113.7999,113.8182,113.7081,113.7081,1617.0
2017-03-14 14:50:00,123.95,123.95,123.95,123.95,100.0,113.699,113.699,113.699,113.699,100.0
2017-03-14 15:00:00,123.96,124.02,123.95,123.98,1900.0,113.7081,113.7632,113.699,113.7265,1900.0
2017-03-14 15:10:00,123.98,124.07,123.95,124.04,12381.0,113.7265,113.809,113.699,113.7815,12381.0
2017-03-14 15:20:00,124.05,124.09,124.01,124.09,4700.0,113.7907,113.8274,113.754,113.8274,4700.0
2017-03-14 15:30:00,124.06,124.1,123.99,124.06,4280.0,113.7999,113.8366,113.7356,113.7999,4280.0
2017-03-14 15:40:00,124.05,124.1,123.99,124.06,6485.0,113.7907,113.8366,113.7356,113.7999,6485.0
2017-03-14 15:50:00,124.01,124.09,123.98,123.98,11384.0,113.754,113.8274,113.7265,113.7265,11384.0
2017-03-15 09:30:00,124.85,125.01,124.71,124.77,54714.0,114.5245,114.6713,114.3961,114.4511,54714.0
2017-03-15 09:40:00,124.77,125.08,124.72,125.08,15091.0,114.4511,114.7355,114.4053,114.7355,15091.0
2017-03-15 09:50:00,125.04,125.22,124.94,125.1,30152.0,114.6988,114.8639,114.6071,114.7538,30152.0
2017-03-15 10:00:00,125.15,125.3,125.14,125.23,20617.0,114.7997,114.9373,114.7905,114.8731,20617.0
2017-03-15 10:10:00,125.22,125.43,125.16,125.18,8891.0,114.8639,115.0566,114.8089,114.8272,8891.0
2017-03-15 10:20:00,125.2,125.35,125.18,125.32,7206.0,114.8456,114.9832,114.8272,114.9557,7206.0
2017-03-15 10:30:00,125.35,125.37,125.28,125.28,10419.0,114.9832,115.0015,114.919,114.919,10419.0
2017-03-15 10:40:00,125.18,125.26,125.11,125.25,7708.0,114.8272,114.9006,114.763,114.8914,7708.0
2017-03-15 10:50:00,125.24,125.24,125.01,125.12,18220.0,114.8823,114.8823,114.6713,114.7722,18220.0
2017-03-15 11:00:00,125.05,125.1,124.93,124.97,4143.0,114.708,114.7538,114.5979,114.6346,4143.0
2017-03-15 11:10:00,125.04,125.08,124.89,124.9,12745.0,114.6988,114.7355,114.5612,114.5704,12745.0
2017-03-15 11:20:00,124.88,124.96,124.77,124.95,6880.0,114.552,114.6254,114.4511,114.6163,6880.0
2017-03-15 11:30:00,124.9,125.01,124.9,124.94,5944.0,114.5704,114.6713,114.5704,114.6071,5944.0
2017-03-15 11:40:00,125.01,125.06,124.83,124.83,4700.0,114.6713,114.7172,114.5062,114.5062,4700.0
2017-03-15 11:50:00,124.91,124.95,124.86,124.94,5721.0,114.5796,114.6163,114.5337,114.6071,5721.0
2017-03-15 12:00:00,124.91,124.91,124.78,124.81,1750.0,114.5796,114.5796,114.4603,114.4878,1750.0
2017-03-15 12:10:00,124.83,124.83,124.72,124.77,1600.0,114.5062,114.5062,114.4053,114.4511,1600.0
2017-03-15 12:20:00,124.8,124.89,124.74,124.89,3200.0,114.4787,114.5612,114.4236,114.5612,3200.0
2017-03-15 12:30:00,124.85,124.95,124.64,124.92,34082.0,114.5245,114.6163,114.3319,114.5887,34082.0
2017-03-15 12:40:00,124.93,124.94,124.89,124.9,1800.0,114.5979,114.6071,114.5612,114.5704,1800.0
2017-03-15 12:50:00,124.94,124.94,124.88,124.88,1175.0,114.6071,114.6071,114.552,114.552,1175.0
2017-03-15 13:00:00,124.89,124.89,124.81,124.84,2600.0,114.5612,114.5612,114.4878,114.5154,2600.0
2017-03-15 13:10:00,124.86,124.88,124.73,124.86,2700.0,114.5337,114.552,114.4144,114.5337,2700.0
2017-03-15 13:20:00,124.88,124.94,124.58,124.63,13392.0,114.552,114.6071,114.2769,114.3227,13392.0
2017-03-15 13:30:00,124.64,124.72,124.63,124.71,900.0,114.3319,114.4053,114.3227,114.3961,900.0
2017-03-15 13:40:00,124.77,124.84,124.74,124.74,1504.0,114.4511,114.5154,114.4236,114.4236,1504.0
2017-03-15 13:50:00,124.71,124.81,124.62,124.71,5700.0,114.3961,114.4878,114.3135,114.3961,5700.0
2017-03-15 14:00:00,124.75,125.4,124.75,125.32,15237.0,114.4328,115.029,114.4328,114.9557,15237.0
2017-03-15 14:10:00,125.13,125.33,125.08,125.17,13825.0,114.7814,114.9648,114.7355,114.8181,13825.0
2017-03-15 14:20:00,125.23,125.38,125.22,125.29,6213.0,114.8731,115.0107,114.8639,114.9281,6213.0
2017-03-15 14:30:00,125.33,125.34,125.1,125.22,7690.0,114.9648,114.974,114.7538,114.8639,7690.0
2017-03-15 14:40:00,125.23,125.7,125.23,125.62,8734.0,114.8731,115.3042,114.8731,115.2308,8734.0
2017-03-15 14:50:00,125.55,125.77,125.55,125.7,10185.0,115.1666,115.3684,115.1666,115.3042,10185.0
2017-03-15 15:00:00,125.7,125.99,125.7,125.83,12505.0,115.3042,115.5702,115.3042,115.4235,12505.0
2017-03-15 15:10:00,125.81,126.06,125.78,125.96,11000.0,115.4051,115.6345,115.3776,115.5427,11000.0
2017-03-15 15:20:00,125.95,125.95,125.7,125.91,13349.0,115.5336,115.5336,115.3042,115.4969,13349.0
2017-03-15 15:30:00,125.94,126.09,125.8,126.02,27990.0,115.5244,115.662,115.396,115.5978,27990.0
2017-03-15 15:40:00,126.03,126.31,126.0,126.13,47970.0,115.6069,115.8638,115.5794,115.6987,47970.0
2017-03-15 15:50:00,126.17,126.21,125.99,126.03,28696.0,115.7354,115.772,115.5702,115.6069,28696.0
2017-03-16 09:30:00,124.89,125.04,124.81,124.93,43610.0,114.5612,114.6988,114.4878,114.5979,43610.0
2017-03-16 09:40:00,124.99,125.3,124.91,125.3,22299.0,114.6529,114.9373,114.5796,114.9373,22299.0
2017-03-16 09:50:00,125.28,125.48,125.24,125.42,15872.0,114.919,115.1024,114.8823,115.0474,15872.0
2017-03-16 10:00:00,125.44,125.6,125.44,125.48,9738.0,115.0657,115.2125,115.0657,115.1024,9738.0
2017-03-16 10:10:00,125.47,125.49,125.27,125.44,7496.0,115.0932,115.1116,114.9098,115.0657,7496.0
2017-03-16 10:20:00,125.5,125.59,125.37,125.54,13451.0,115.1208,115.2033,115.0015,115.1575,13451.0
2017-03-16 10:30:00,125.52,125.77,125.5,125.69,7564.0,115.1391,115.3684,115.1208,115.2951,7564.0
2017-03-16 10:40:00,125.72,126.01,125.72,125.97,11583.0,115.3226,115.5886,115.3226,115.5519,11583.0
2017-03-16 10:50:00,125.96,126.13,125.88,126.13,14689.0,115.5427,115.6987,115.4693,115.6987,14689.0
2017-03-16 11:00:00,126.14,126.14,125.86,126.02,15483.0,115.7078,115.7078,115.451,115.5978,15483.0
2017-03-16 11:10:00,126.03,126.04,125.89,125.92,2900.0,115.6069,115.6161,115.4785,115.506,2900.0
2017-03-16 11:20:00,125.75,125.8,125.59,125.59,6815.0,115.3501,115.396,115.2033,115.2033,6815.0
2017-03-16 11:30:00,125.65,125.69,125.56,125.69,7661.0,115.2584,115.2951,115.1758,115.2951,7661.0
2017-03-16 11:40:00,125.73,125.94,125.73,125.93,5777.0,115.3317,115.5244,115.3317,115.5152,5777.0
2017-03-16 11:50:00,125.85,125.99,125.85,125.99,4484.0,115.4418,115.5702,115.4418,115.5702,4484.0
2017-03-16 12:00:00,125.95,125.99,125.89,125.96,12279.0,115.5336,115.5702,115.4785,115.5427,12279.0
2017-03-16 12:10:00,125.94,126.01,125.89,125.97,3000.0,115.5244,115.5886,115.4785,115.5519,3000.0
2017-03-16 12:20:00,125.95,126.23,125.95,126.19,11370.0,115.5336,115.7904,115.5336,115.7537,11370.0
2017-03-16 12:30:00,126.15,126.24,126.1,126.15,7326.0,115.717,115.7996,115.6711,115.717,7326.0
2017-03-16 12:40:00,126.1,126.1,125.99,126.01,1600.0,115.6711,115.6711,115.5702,115.5886,1600.0
2017-03-16 12:50:00,126.0,126.03,125.87,125.87,700.0,115.5794,115.6069,115.4602,115.4602,700.0
2017-03-16 13:00:00,125.84,125.89,125.74,125.86,2500.0,115.4326,115.4785,115.3409,115.451,2500.0
2017-03-16 13:10:00,125.85,125.87,125.75,125.77,2800.0,115.4418,115.4602,115.3501,115.3684,2800.0
2017-03-16 13:20:00,125.78,125.82,125.75,125.78,2387.0,115.3776,115.4143,115.3501,115.3776,2387.0
2017-03-16 13:30:00,125.86,125.95,125.71,125.83,4163.0,115.451,115.5336,115.3134,115.4235,4163.0
2017-03-16 13:40:00,125.81,125.86,125.7,125.78,2400.0,115.4051,115.451,115.3042,115.3776,2400.0
2017-03-16 13:50:00,125.68,125.91,125.67,125.86,4977.0,115.2859,115.4969,115.2767,115.451,4977.0
2017-03-16 14:00:00,125.84,125.99,125.84,125.89,5617.0,115.4326,115.5702,115.4326,115.4785,5617.0
2017-03-16 14:10:00,125.93,125.94,125.78,125.83,5700.0,115.5152,115.5244,115.3776,115.4235,5700.0
2017-03-16 14:20:00,125.85,125.87,125.73,125.82,3200.0,115.4418,115.4602,115.3317,115.4143,3200.0
2017-03-16 14:30:00,125.8,125.85,125.76,125.82,1420.0,115.396,115.4418,115.3593,115.4143,1420.0
2017-03-16 14:40:00,125.81,125.88,125.71,125.77,10180.0,115.4051,115.4693,115.3134,115.3684,10180.0
2017-03-16 14:50:00,125.77,125.93,125.72,125.92,2200.0,115.3684,115.5152,115.3226,115.506,2200.0
2017-03-16 15:00:00,125.88,125.89,125.76,125.89,3800.0,115.4693,115.4785,115.3593,115.4785,3800.0
2017-03-16 15:10:00,125.8,125.89,125.78,125.84,3240.0,115.396,115.4785,115.3776,115.4326,3240.0
2017-03-16 15:20:00,125.87,126.08,125.87,126.08,14389.0,115.4602,115.6528,115.4602,115.6528,14389.0
2017-03-16 15:30:00,126.05,126.05,125.93,125.96,8567.0,115.6253,115.6253,115.5152,115.5427,8567.0
2017-03-16 15:40:00,125.96,126.16,125.94,126.08,14906.0,115.5427,115.7262,115.5244,115.6528,14906.0
2017-03-16 15:50:00,126.11,126.25,126.05,126.23,23464.0,115.6803,115.8087,115.6253,115.7904,23464.0
2017-03-17 09:30:00,127.19,127.25,126.93,127.09,23306.0,116.671,116.726,116.4325,116.5793,23306.0
2017-03-17 09:40:00,127.11,127.25,127.08,127.25,12878.0,116.5976,116.726,116.5701,116.726,12878.0
2017-03-17 09:50:00,127.29,127.63,127.24,127.49,16770.0,116.7627,117.0746,116.7169,116.9462,16770.0
2017-03-17 10:00:00,127.56,127.58,127.41,127.51,12291.0,117.0104,117.0287,116.8728,116.9645,12291.0
2017-03-17 10:10:00,127.5,127.52,127.36,127.44,12796.0,116.9554,116.9737,116.8269,116.9003,12796.0
2017-03-17 10:20:00,127.45,127.63,127.4,127.63,5300.0,116.9095,117.0746,116.8636,117.0746,5300.0
2017-03-17 10:30:00,127.58,127.76,127.56,127.64,5503.0,117.0287,117.1939,117.0104,117.0838,5503.0
2017-03-17 10:40:00,127.68,127.73,127.48,127.65,9711.0,117.1205,117.1663,116.937,117.093,9711.0
2017-03-17 10:50:00,127.65,127.86,127.65,127.86,14545.0,117.093,117.2856,117.093,117.2856,14545.0
2017-03-17 11:00:00,127.88,127.9,127.7,127.85,15991.0,117.3039,117.3223,117.1388,117.2764,15991.0
2017-03-17 11:10:00,127.85,127.86,127.78,127.79,2547.0,117.2764,117.2856,117.2122,117.2214,2547.0
2017-03-17 11:20:00,127.77,128.43,127.77,128.35,37077.0,117.203,117.8084,117.203,117.7351,37077.0
2017-03-17 11:30:00,128.3,128.33,128.16,128.26,16208.0,117.6892,117.7167,117.5608,117.6525,16208.0
2017-03-17 11:40:00,128.26,128.3,128.22,128.22,7003.0,117.6525,117.6892,117.6158,117.6158,7003.0
2017-03-17 11:50:00,128.23,128.32,127.96,127.99,46762.0,117.625,117.7075,117.3773,117.4048,46762.0
2017-03-17 12:00:00,127.97,128.03,127.48,127.73,15723.0,117.3865,117.4415,116.937,117.1663,15723.0
2017-03-17 12:10:00,127.68,127.8,127.48,127.52,11860.0,117.1205,117.2306,116.937,116.9737,11860.0
2017-03-17 12:20:00,127.55,127.68,127.39,127.56,10059.0,117.0012,117.1205,116.8545,117.0104,10059.0
2017-03-17 12:30:00,127.67,127.74,127.56,127.65,12439.0,117.1113,117.1755,117.0104,117.093,12439.0
2017-03-17 12:40:00,127.7,127.74,127.65,127.69,2400.0,117.1388,117.1755,117.093,117.1296,2400.0
2017-03-17 12:50:00,127.69,127.74,127.68,127.73,2800.0,117.1296,117.1755,117.1205,117.1663,2800.0
2017-03-17 13:00:00,127.68,127.72,127.65,127.68,5100.0,117.1205,117.1572,117.093,117.1205,5100.0
2017-03-17 13:10:00,127.7,127.81,127.7,127.81,3300.0,117.1388,117.2397,117.1388,117.2397,3300.0
2017-03-17 13:20:00,127.76,127.83,127.74,127.83,4209.0,117.1939,117.2581,117.1755,117.2581,4209.0
2017-03-17 13:30:00,127.83,127.83,127.76,127.8,3417.0,117.2581,117.2581,117.1939,117.2306,3417.0
2017-03-17 13:40:00,127.82,127.82,127.78,127.78,700.0,117.2489,117.2489,117.2122,117.2122,700.0
2017-03-17 13:50:00,127.84,127.87,127.81,127.81,2400.0,117.2672,117.2948,117.2397,117.2397,2400.0
2017-03-17 14:00:00,127.85,127.88,127.83,127.88,3000.0,117.2764,117.3039,117.2581,117.3039,3000.0
2017-03-17 14:10:00,127.85,127.96,127.82,127.89,6821.0,117.2764,117.3773,117.2489,117.3131,6821.0
2017-03-17 14:20:00,127.88,127.89,127.78,127.84,2500.0,117.3039,117.3131,117.2122,117.2672,2500.0
2017-03-17 14:30:00,127.84,127.95,127.84,127.87,4651.0,117.2672,117.3681,117.2672,117.2948,4651.0
2017-03-17 14:40:00,127.87,127.91,127.84,127.84,2100.0,117.2948,117.3315,117.2672,117.2672,2100.0
2017-03-17 14:50:00,127.9,127.91,127.82,127.86,2207.0,117.3223,117.3315,117.2489,117.2856,2207.0
2017-03-17 15:00:00,127.85,127.9,127.82,127.9,3339.0,117.2764,117.3223,117.2489,117.3223,3339.0
2017-03-17 15:10:00,127.88,127.95,127.83,127.95,10156.0,117.3039,117.3681,117.2581,117.3681,10156.0
2017-03-17 15:20:00,127.92,127.98,127.87,127.92,6928.0,117.3406,117.3957,117.2948,117.3406,6928.0
2017-03-17 15:30:00,127.96,127.96,127.78,127.91,27688.0,117.3773,117.3773,117.2122,117.3315,27688.0
2017-03-17 15:40:00,127.95,127.96,127.83,127.89,20526.0,117.3681,117.3773,117.2581,117.3131,20526.0
2017-03-17 15:50:00,127.92,128.36,127.81,127.85,66285.0,117.3406,117.7442,117.2397,117.2764,66285.0
2017-03-20 09:30:00,128.84,128.85,128.41,128.56,63918.0,118.1845,118.1937,117.7901,117.9277,63918.0
2017-03-20 09:40:00,128.6,128.9,128.56,128.89,17772.0,117.9644,118.2396,117.9277,118.2304,17772.0
2017-03-20 09:50:00,128.88,128.95,128.82,128.87,4980.0,118.2212,118.2854,118.1662,118.2121,4980.0
2017-03-20 10:00:00,128.91,128.95,128.81,128.88,3897.0,118.2488,118.2854,118.157,118.2212,3897.0
2017-03-20 10:10:00,128.88,129.06,128.88,129.06,14820.0,118.2212,118.3863,118.2212,118.3863,14820.0
2017-03-20 10:20:00,129.07,129.09,129.01,129.07,2901.0,118.3955,118.4139,118.3405,118.3955,2901.0
2017-03-20 10:30:00,129.0,129.04,128.95,128.97,8385.0,118.3313,118.368,118.2854,118.3038,8385.0
2017-03-20 10:40:00,128.97,129.13,128.94,129.12,5800.0,118.3038,118.4506,118.2763,118.4414,5800.0
2017-03-20 10:50:00,129.11,129.16,128.99,129.02,7234.0,118.4322,118.4781,118.3221,118.3497,7234.0
2017-03-20 11:00:00,129.04,129.07,128.9,128.95,5150.0,118.368,118.3955,118.2396,118.2854,5150.0
2017-03-20 11:10:00,128.91,128.94,128.58,128.59,14942.0,118.2488,118.2763,117.946,117.9552,14942.0
2017-03-20 11:20:00,128.63,128.78,128.6,128.78,8509.0,117.9919,118.1295,117.9644,118.1295,8509.0
2017-03-20 11:30:00,128.79,128.87,128.79,128.87,4383.0,118.1387,118.2121,118.1387,118.2121,4383.0
2017-03-20 11:40:00,128.91,128.91,128.82,128.85,1200.0,118.2488,118.2488,118.1662,118.1937,1200.0
2017-03-20 11:50:00,128.8,128.92,128.78,128.91,2856.0,118.1478,118.2579,118.1295,118.2488,2856.0
2017-03-20 12:00:00,128.82,128.92,128.8,128.92,1500.0,118.1662,118.2579,118.1478,118.2579,1500.0
2017-03-20 12:10:00,128.81,128.9,128.49,128.51,7968.0,118.157,118.2396,117.8635,117.8818,7968.0
2017-03-20 12:20:00,128.55,128.55,128.41,128.41,2140.0,117.9185,117.9185,117.7901,117.7901,2140.0
2017-03-20 12:30:00,128.46,128.62,128.43,128.51,6798.0,117.836,117.9827,117.8084,117.8818,6798.0
2017-03-20 12:40:00,128.53,128.61,128.5,128.5,1000.0,117.9002,117.9736,117.8727,117.8727,1000.0
2017-03-20 12:50:00,128.62,128.62,128.55,128.58,500.0,117.9827,117.9827,117.9185,117.946,500.0
2017-03-20 13:00:00,128.58,128.59,128.51,128.59,1423.0,117.946,117.9552,117.8818,117.9552,1423.0
2017-03-20 13:10:00,128.51,128.55,128.46,128.53,2270.0,117.8818,117.9185,117.836,117.9002,2270.0
2017-03-20 13:20:00,128.56,128.64,128.56,128.64,500.0,117.9277,118.0011,117.9277,118.0011,500.0
2017-03-20 13:30:00,128.65,128.65,128.52,128.54,2900.0,118.0103,118.0103,117.891,117.9094,2900.0
2017-03-20 13:40:00,128.53,128.53,128.28,128.28,4567.0,117.9002,117.9002,117.6709,117.6709,4567.0
2017-03-20 13:50:00,128.28,128.28,128.1,128.21,2723.0,117.6709,117.6709,117.5057,117.6066,2723.0
2017-03-20 14:00:00,128.26,128.36,128.2,128.33,25784.0,117.6525,117.7442,117.5975,117.7167,25784.0
2017-03-20 14:10:00,128.34,128.34,128.22,128.24,1900.0,117.7259,117.7259,117.6158,117.6342,1900.0
2017-03-20 14:20:00,128.22,128.32,128.21,128.22,2439.0,117.6158,117.7075,117.6066,117.6158,2439.0
2017-03-20 14:30:00,128.17,128.25,128.05,128.05,2397.0,117.57,117.6433,117.4599,117.4599,2397.0
2017-03-20 14:40:00,128.09,128.14,128.02,128.02,4099.0,117.4966,117.5424,117.4324,117.4324,4099.0
2017-03-20 14:50:00,127.99,128.09,127.98,128.04,6684.0,117.4048,117.4966,117.3957,117.4507,6684.0
2017-03-20 15:00:00,128.03,128.1,128.02,128.1,1200.0,117.4415,117.5057,117.4324,117.5057,1200.0
2017-03-20 15:10:00,128.1,128.23,128.06,128.2,3790.0,117.5057,117.625,117.469,117.5975,3790.0
2017-03-20 15:20:00,128.22,128.28,128.16,128.16,3300.0,117.6158,117.6709,117.5608,117.5608,3300.0
2017-03-20 15:30:00,128.18,128.3,128.14,128.16,3300.0,117.5791,117.6892,117.5424,117.5608,3300.0
2017-03-20 15:40:00,128.14,128.22,128.12,128.22,4800.0,117.5424,117.6158,117.5241,117.6158,4800.0
2017-03-20 15:50:00,128.24,128.33,128.18,128.27,23650.0,117.6342,117.7167,117.5791,117.6617,23650.0
2017-03-21 09:30:00,129.69,129.8,129.55,129.65,23066.0,118.9642,119.0651,118.8358,118.9275,23066.0
2017-03-21 09:40:00,129.6,129.62,129.39,129.6,13959.0,118.8817,118.9,118.6891,118.8817,13959.0
2017-03-21 09:50:00,129.52,129.59,129.46,129.57,14113.0,118.8083,118.8725,118.7533,118.8542,14113.0
2017-03-21 10:00:00,129.57,129.61,129.27,129.27,16969.0,118.8542,118.8909,118.579,118.579,16969.0
2017-03-21 10:10:00,129.28,129.28,129.03,129.1,8015.0,118.5881,118.5881,118.3588,118.423,8015.0
2017-03-21 10:20:00,129.1,129.13,128.87,128.89,9947.0,118.423,118.4506,118.2121,118.2304,9947.0
2017-03-21 10:30:00,128.84,129.01,128.81,129.01,11348.0,118.1845,118.3405,118.157,118.3405,11348.0
2017-03-21 10:40:00,128.99,129.05,128.79,128.85,16675.0,118.3221,118.3772,118.1387,118.1937,16675.0
2017-03-21 10:50:00,128.85,128.85,128.43,128.46,10081.0,118.1937,118.1937,117.8084,117.836,10081.0
2017-03-21 11:00:00,128.48,128.52,128.15,128.28,8946.0,117.8543,117.891,117.5516,117.6709,8946.0
2017-03-21 11:10:00,128.27,128.36,127.66,127.69,19647.0,117.6617,117.7442,117.1021,117.1296,19647.0
2017-03-21 11:20:00,127.71,127.88,127.54,127.75,22609.0,117.148,117.3039,116.9921,117.1847,22609.0
2017-03-21 11:30:00,127.81,127.81,127.21,127.55,29245.0,117.2397,117.2397,116.6893,117.0012,29245.0
2017-03-21 11:40:00,127.54,127.61,127.29,127.29,21404.0,116.9921,117.0563,116.7627,116.7627,21404.0
2017-03-21 11:50:00,127.32,127.53,127.31,127.45,67264.0,116.7902,116.9829,116.7811,116.9095,67264.0
2017-03-21 12:00:00,127.44,127.49,127.31,127.45,64824.0,116.9003,116.9462,116.7811,116.9095,64824.0
2017-03-21 12:10:00,127.38,127.42,127.06,127.1,5378.0,116.8453,116.882,116.5518,116.5884,5378.0
2017-03-21 12:20:00,127.09,127.21,127.0,127.14,3456.0,116.5793,116.6893,116.4967,116.6251,3456.0
2017-03-21 12:30:00,127.0,127.2,126.9,126.9,11818.0,116.4967,116.6802,116.405,116.405,11818.0
2017-03-21 12:40:00,126.95,126.95,126.75,126.75,2000.0,116.4508,116.4508,116.2674,116.2674,2000.0
2017-03-21 12:50:00,126.74,126.94,126.7,126.75,5500.0,116.2582,116.4417,116.2215,116.2674,5500.0
2017-03-21 13:00:00,126.77,126.8,126.66,126.69,3150.0,116.2857,116.3133,116.1848,116.2124,3150.0
2017-03-21 13:10:00,126.69,126.95,126.69,126.79,7600.0,116.2124,116.4508,116.2124,116.3041,7600.0
2017-03-21 13:20:00,126.86,127.04,126.61,127.04,7100.0,116.3683,116.5334,116.139,116.5334,7100.0
2017-03-21 13:30:00,126.91,126.95,126.69,126.72,5797.0,116.4142,116.4508,116.2124,116.2399,5797.0
2017-03-21 13:40:00,126.75,126.8,126.58,126.72,4000.0,116.2674,116.3133,116.1114,116.2399,4000.0
2017-03-21 13:50:00,126.73,126.73,126.41,126.41,10002.0,116.249,116.249,115.9555,115.9555,10002.0
2017-03-21 14:00:00,126.43,126.52,126.36,126.43,6709.0,115.9739,116.0564,115.9096,115.9739,6709.0
2017-03-21 14:10:00,126.47,126.52,126.32,126.52,16211.0,116.0105,116.0564,115.873,116.0564,16211.0
2017-03-21 14:20:00,126.67,126.67,126.44,126.49,8400.0,116.194,116.194,115.983,116.0289,8400.0
2017-03-21 14:30:00,126.5,126.6,126.44,126.48,7610.0,116.0381,116.1298,115.983,116.0197,7610.0
2017-03-21 14:40:00,126.54,126.54,126.27,126.35,7229.0,116.0748,116.0748,115.8271,115.9005,7229.0
2017-03-21 14:50:00,126.36,126.42,126.28,126.38,9892.0,115.9096,115.9647,115.8363,115.928,9892.0
2017-03-21 15:00:00,126.41,126.52,126.34,126.39,9600.0,115.9555,116.0564,115.8913,115.9372,9600.0
2017-03-21 15:10:00,126.41,126.66,126.4,126.66,8500.0,115.9555,116.1848,115.9463,116.1848,8500.0
2017-03-21 15:20:00,126.55,126.68,126.49,126.59,7281.0,116.0839,116.2032,116.0289,116.1206,7281.0
2017-03-21 15:30:00,126.59,126.59,126.38,126.42,16637.0,116.1206,116.1206,115.928,115.9647,16637.0
2017-03-21 15:40:00,126.43,126.48,126.17,126.26,23200.0,115.9739,116.0197,115.7354,115.8179,23200.0
2017-03-21 15:50:00,126.2,126.47,126.15,126.4,38442.0,115.7629,116.0105,115.717,115.9463,38442.0
2017-03-22 09:30:00,127.07,127.73,127.01,127.54,39104.0,116.5609,117.1663,116.5059,116.9921,39104.0
2017-03-22 09:40:00,127.52,128.05,127.5,127.93,24530.0,116.9737,117.4599,116.9554,117.3498,24530.0
2017-03-22 09:50:00,127.93,127.99,127.59,127.61,20268.0,117.3498,117.4048,117.0379,117.0563,20268.0
2017-03-22 10:00:00,127.61,127.83,127.54,127.81,10871.0,117.0563,117.2581,116.9921,117.2397,10871.0
2017-03-22 10:10:00,127.81,127.87,127.7,127.77,12576.0,117.2397,117.2948,117.1388,117.203,12576.0
2017-03-22 10:20:00,127.75,127.96,127.72,127.78,11188.0,117.1847,117.3773,117.1572,117.2122,11188.0
2017-03-22 10:30:00,127.76,127.97,127.63,127.84,16984.0,117.1939,117.3865,117.0746,117.2672,16984.0
2017-03-22 10:40:00,127.81,127.91,127.74,127.76,9591.0,117.2397,117.3315,117.1755,117.1939,9591.0
2017-03-22 10:50:00,127.79,128.09,127.78,128.07,10689.0,117.2214,117.4966,117.2122,117.4782,10689.0
2017-03-22 11:00:00,128.03,128.08,127.82,127.84,4830.0,117.4415,117.4874,117.2489,117.2672,4830.0
2017-03-22 11:10:00,127.9,128.4,127.88,128.38,7661.0,117.3223,117.7809,117.3039,117.7626,7661.0
2017-03-22 11:20:00,128.39,128.62,128.38,128.41,12947.0,117.7718,117.9827,117.7626,117.7901,12947.0
2017-03-22 11:30:00,128.35,128.41,128.25,128.32,3041.0,117.7351,117.7901,117.6433,117.7075,3041.0
2017-03-22 11:40:00,128.42,128.53,128.38,128.5,7463.0,117.7993,117.9002,117.7626,117.8727,7463.0
2017-03-22 11:50:00,128.48,128.56,128.42,128.52,4147.0,117.8543,117.9277,117.7993,117.891,4147.0
2017-03-22 12:00:00,128.57,128.66,128.46,128.48,4636.0,117.9369,118.0194,117.836,117.8543,4636.0
2017-03-22 12:10:00,128.52,128.55,128.4,128.5,3966.0,117.891,117.9185,117.7809,117.8727,3966.0
2017-03-22 12:20:00,128.47,128.7,128.47,128.66,10758.0,117.8451,118.0561,117.8451,118.0194,10758.0
2017-03-22 12:30:00,128.61,128.79,128.56,128.56,9686.0,117.9736,118.1387,117.9277,117.9277,9686.0
2017-03-22 12:40:00,128.56,128.57,128.48,128.48,1500.0,117.9277,117.9369,117.8543,117.8543,1500.0
2017-03-22 12:50:00,128.51,128.51,128.41,128.49,3207.0,117.8818,117.8818,117.7901,117.8635,3207.0
2017-03-22 13:00:00,128.43,128.46,128.29,128.39,3708.0,117.8084,117.836,117.68,117.7718,3708.0
2017-03-22 13:10:00,128.4,128.45,128.34,128.42,7243.0,117.7809,117.8268,117.7259,117.7993,7243.0
2017-03-22 13:20:00,128.47,128.69,128.45,128.69,5601.0,117.8451,118.0469,117.8268,118.0469,5601.0
2017-03-22 13:30:00,128.65,128.94,128.65,128.82,4804.0,118.0103,118.2763,118.0103,118.1662,4804.0
2017-03-22 13:40:00,128.78,128.84,128.71,128.71,8000.0,118.1295,118.1845,118.0653,118.0653,8000.0
2017-03-22 13:50:00,128.7,128.7,128.53,128.57,3611.0,118.0561,118.0561,117.9002,117.9369,3611.0
2017-03-22 14:00:00,128.57,128.94,128.57,128.74,6660.0,117.9369,118.2763,117.9369,118.0928,6660.0
2017-03-22 14:10:00,128.79,128.9,128.76,128.9,2718.0,118.1387,118.2396,118.1112,118.2396,2718.0
2017-03-22 14:20:00,128.84,128.84,128.68,128.7,4200.0,118.1845,118.1845,118.0378,118.0561,4200.0
2017-03-22 14:30:00,128.69,129.0,128.68,128.99,4601.0,118.0469,118.3313,118.0378,118.3221,4601.0
2017-03-22 14:40:00,128.99,129.06,128.84,128.89,5115.0,118.3221,118.3863,118.1845,118.2304,5115.0
2017-03-22 14:50:00,128.94,128.96,128.8,128.87,5031.0,118.2763,118.2946,118.1478,118.2121,5031.0
2017-03-22 15:00:00,128.91,129.11,128.91,129.04,7300.0,118.2488,118.4322,118.2488,118.368,7300.0
2017-03-22 15:10:00,129.03,129.09,128.92,129.08,7200.0,118.3588,118.4139,118.2579,118.4047,7200.0
2017-03-22 15:20:00,129.06,129.24,129.06,129.18,4800.0,118.3863,118.5515,118.3863,118.4964,4800.0
2017-03-22 15:30:00,129.14,129.14,128.87,128.87,6310.0,118.4597,118.4597,118.2121,118.2121,6310.0
2017-03-22 15:40:00,128.9,129.0,128.84,128.98,13059.0,118.2396,118.3313,118.1845,118.313,13059.0
2017-03-22 15:50:00,129.03,129.09,128.92,128.93,21203.0,118.3588,118.4139,118.2579,118.2671,21203.0
2017-03-23 09:30:00,129.2,129.28,128.99,129.04,39328.0,118.5148,118.5881,118.3221,118.368,39328.0
2017-03-23 09:40:00,129.06,129.07,128.9,128.96,6536.0,118.3863,118.3955,118.2396,118.2946,6536.0
2017-03-23 09:50:00,128.98,128.99,128.8,128.94,4258.0,118.313,118.3221,118.1478,118.2763,4258.0
2017-03-23 10:00:00,128.97,129.1,128.91,129.08,7673.0,118.3038,118.423,118.2488,118.4047,7673.0
2017-03-23 10:10:00,128.99,129.12,128.99,129.08,6101.0,118.3221,118.4414,118.3221,118.4047,6101.0
2017-03-23 10:20:00,129.06,129.12,129.01,129.12,1300.0,118.3863,118.4414,118.3405,118.4414,1300.0
2017-03-23 10:30:00,129.17,129.38,129.14,129.38,3500.0,118.4872,118.6799,118.4597,118.6799,3500.0
2017-03-23 10:40:00,129.36,129.54,129.36,129.39,7080.0,118.6615,118.8266,118.6615,118.6891,7080.0
2017-03-23 10:50:00,129.44,129.66,129.4,129.55,7372.0,118.7349,118.9367,118.6982,118.8358,7372.0
2017-03-23 11:00:00,129.53,129.6,129.43,129.56,4223.0,118.8175,118.8817,118.7257,118.845,4223.0
2017-03-23 11:10:00,129.52,129.68,129.5,129.5,2500.0,118.8083,118.9551,118.79,118.79,2500.0
2017-03-23 11:20:00,129.47,129.53,129.36,129.49,5496.0,118.7624,118.8175,118.6615,118.7808,5496.0
2017-03-23 11:30:00,129.44,129.45,129.37,129.37,1000.0,118.7349,118.7441,118.6707,118.6707,1000.0
2017-03-23 11:40:00,129.36,129.45,129.28,129.45,2550.0,118.6615,118.7441,118.5881,118.7441,2550.0
2017-03-23 11:50:00,129.46,129.58,129.45,129.55,2602.0,118.7533,118.8633,118.7441,118.8358,2602.0
2017-03-23 12:00:00,129.55,129.65,129.53,129.61,3441.0,118.8358,118.9275,118.8175,118.8909,3441.0
2017-03-23 12:10:00,129.55,129.64,129.54,129.64,1100.0,118.8358,118.9184,118.8266,118.9184,1100.0
2017-03-23 12:20:00,129.64,129.7,129.61,129.64,1250.0,118.9184,118.9734,118.8909,118.9184,1250.0
2017-03-23 12:30:00,129.58,129.62,129.51,129.56,4045.0,118.8633,118.9,118.7991,118.845,4045.0
2017-03-23 12:40:00,129.55,129.56,129.37,129.37,920.0,118.8358,118.845,118.6707,118.6707,920.0
2017-03-23 12:50:00,129.43,129.52,129.41,129.52,600.0,118.7257,118.8083,118.7074,118.8083,600.0
2017-03-23 13:00:00,129.42,129.47,129.31,129.31,2800.0,118.7166,118.7624,118.6157,118.6157,2800.0
2017-03-23 13:10:00,129.21,129.36,129.21,129.29,3600.0,118.5239,118.6615,118.5239,118.5973,3600.0
2017-03-23 13:20:00,129.35,129.4,129.27,129.28,1342.0,118.6524,118.6982,118.579,118.5881,1342.0
2017-03-23 13:30:00,129.28,129.31,129.28,129.31,900.0,118.5881,118.6157,118.5881,118.6157,900.0
2017-03-23 13:40:00,129.08,129.29,129.07,129.29,900.0,118.4047,118.5973,118.3955,118.5973,900.0
2017-03-23 13:50:00,129.3,129.33,129.15,129.33,1200.0,118.6065,118.634,118.4689,118.634,1200.0
2017-03-23 14:00:00,129.16,129.29,129.16,129.29,300.0,118.4781,118.5973,118.4781,118.5973,300.0
2017-03-23 14:10:00,129.24,129.27,129.18,129.22,1300.0,118.5515,118.579,118.4964,118.5331,1300.0
2017-03-23 14:20:00,129.29,129.32,129.22,129.32,1100.0,118.5973,118.6248,118.5331,118.6248,1100.0
2017-03-23 14:30:00,129.28,129.38,129.19,129.37,6388.0,118.5881,118.6799,118.5056,118.6707,6388.0
2017-03-23 14:40:00,129.37,129.37,129.37,129.37,100.0,118.6707,118.6707,118.6707,118.6707,100.0
2017-03-23 14:50:00,129.38,129.51,129.35,129.51,1595.0,118.6799,118.7991,118.6524,118.7991,1595.0
2017-03-23 15:00:00,129.33,129.33,129.24,129.26,4058.0,118.634,118.634,118.5515,118.5698,4058.0
2017-03-23 15:10:00,129.3,129.31,129.21,129.31,7735.0,118.6065,118.6157,118.5239,118.6157,7735.0
2017-03-23 15:20:00,129.32,129.36,129.11,129.11,4050.0,118.6248,118.6615,118.4322,118.4322,4050.0
2017-03-23 15:30:00,129.14,129.22,129.02,129.1,10301.0,118.4597,118.5331,118.3497,118.423,10301.0
2017-03-23 15:40:00,129.06,129.23,129.03,129.13,7310.0,118.3863,118.5423,118.3588,118.4506,7310.0
2017-03-23 15:50:00,129.06,129.23,129.03,129.23,16704.0,118.3863,118.5423,118.3588,118.5423,16704.0
2017-03-24 09:30:00,133.27,133.52,133.2,133.31,55016.0,122.2482,122.4775,122.184,122.2849,55016.0
2017-03-24 09:40:00,133.31,133.45,133.13,133.44,79898.0,122.2849,122.4133,122.1197,122.4041,79898.0
2017-03-24 09:50:00,133.46,133.55,133.04,133.09,47730.0,122.4225,122.505,122.0372,122.0831,47730.0
2017-03-24 10:00:00,133.12,133.12,132.86,132.86,26548.0,122.1106,122.1106,121.8721,121.8721,26548.0
2017-03-24 10:10:00,132.8,132.9,132.74,132.82,20911.0,121.817,121.9088,121.762,121.8354,20911.0
2017-03-24 10:20:00,132.82,132.89,132.66,132.79,21860.0,121.8354,121.8996,121.6886,121.8079,21860.0
2017-03-24 10:30:00,132.78,132.8,132.67,132.71,15319.0,121.7987,121.817,121.6978,121.7345,15319.0
2017-03-24 10:40:00,132.68,132.97,132.66,132.89,21728.0,121.707,121.973,121.6886,121.8996,21728.0
2017-03-24 10:50:00,132.92,133.18,132.92,133.07,21917.0,121.9271,122.1656,121.9271,122.0647,21917.0
2017-03-24 11:00:00,133.09,133.38,133.01,133.29,81133.0,122.0831,122.3491,122.0097,122.2665,81133.0
2017-03-24 11:10:00,133.26,133.3,133.15,133.19,16183.0,122.239,122.2757,122.1381,122.1748,16183.0
2017-03-24 11:20:00,133.17,133.26,132.99,133.07,31255.0,122.1564,122.239,121.9913,122.0647,31255.0
2017-03-24 11:30:00,133.07,133.08,132.78,132.98,16239.0,122.0647,122.0739,121.7987,121.9821,16239.0
2017-03-24 11:40:00,132.93,133.06,132.88,132.98,14483.0,121.9363,122.0555,121.8904,121.9821,14483.0
2017-03-24 11:50:00,133.02,133.04,132.83,132.92,11762.0,122.0188,122.0372,121.8446,121.9271,11762.0
2017-03-24 12:00:00,132.92,133.06,132.81,132.88,18481.0,121.9271,122.0555,121.8262,121.8904,18481.0
2017-03-24 12:10:00,132.91,132.98,132.76,132.87,36066.0,121.9179,121.9821,121.7803,121.8812,36066.0
2017-03-24 12:20:00,132.85,133.04,132.75,132.88,14722.0,121.8629,122.0372,121.7712,121.8904,14722.0
2017-03-24 12:30:00,132.8,132.8,132.56,132.8,32389.0,121.817,121.817,121.5969,121.817,32389.0
2017-03-24 12:40:00,132.78,132.78,132.44,132.47,36153.0,121.7987,121.7987,121.4868,121.5143,36153.0
2017-03-24 12:50:00,132.47,132.53,132.38,132.44,14387.0,121.5143,121.5694,121.4318,121.4868,14387.0
2017-03-24 13:00:00,132.5,132.53,132.41,132.47,8912.0,121.5418,121.5694,121.4593,121.5143,8912.0
2017-03-24 13:10:00,132.49,132.78,132.46,132.58,11496.0,121.5327,121.7987,121.5052,121.6152,11496.0
2017-03-24 13:20:00,132.59,132.88,132.58,132.85,8070.0,121.6244,121.8904,121.6152,121.8629,8070.0
2017-03-24 13:30:00,132.84,132.9,132.63,132.75,23304.0,121.8537,121.9088,121.6611,121.7712,23304.0
2017-03-24 13:40:00,132.73,132.96,132.64,132.67,30997.0,121.7528,121.9638,121.6703,121.6978,30997.0
2017-03-24 13:50:00,132.67,132.74,132.49,132.53,12300.0,121.6978,121.762,121.5327,121.5694,12300.0
2017-03-24 14:00:00,132.54,132.59,132.4,132.5,15421.0,121.5785,121.6244,121.4501,121.5418,15421.0
2017-03-24 14:10:00,132.55,132.61,132.5,132.54,3637.0,121.5877,121.6427,121.5418,121.5785,3637.0
2017-03-24 14:20:00,132.53,132.74,132.49,132.59,27040.0,121.5694,121.762,121.5327,121.6244,27040.0
2017-03-24 14:30:00,132.55,132.71,132.42,132.48,29637.0,121.5877,121.7345,121.4685,121.5235,29637.0
2017-03-24 14:40:00,132.4,132.77,132.36,132.55,23072.0,121.4501,121.7895,121.4134,121.5877,23072.0
2017-03-24 14:50:00,132.49,132.51,132.19,132.19,6005.0,121.5327,121.551,121.2575,121.2575,6005.0
2017-03-24 15:00:00,132.21,132.29,131.96,132.11,43400.0,121.2758,121.3492,121.0465,121.1841,43400.0
2017-03-24 15:10:00,132.13,132.3,132.0,132.16,13600.0,121.2024,121.3584,121.0832,121.23,13600.0
2017-03-24 15:20:00,132.26,132.43,132.15,132.4,14565.0,121.3217,121.4776,121.2208,121.4501,14565.0
2017-03-24 15:30:00,132.4,132.75,132.26,132.67,19929.0,121.4501,121.7712,121.3217,121.6978,19929.0
2017-03-24 15:40:00,132.69,132.87,132.1,132.31,19396.0,121.7161,121.8812,121.1749,121.3676,19396.0
2017-03-24 15:50:00,132.26,132.44,132.07,132.24,41583.0,121.3217,121.4868,121.1474,121.3033,41583.0
2017-03-27 09:30:00,132.81,132.9,132.43,132.85,89717.0,121.8262,121.9088,121.4776,121.8629,89717.0
2017-03-27 09:40:00,132.83,132.83,132.43,132.45,32857.0,121.8446,121.8446,121.4776,121.496,32857.0
2017-03-27 09:50:00,132.47,132.63,132.41,132.58,23322.0,121.5143,121.6611,121.4593,121.6152,23322.0
2017-03-27 10:00:00,132.59,132.62,132.5,132.59,10512.0,121.6244,121.6519,121.5418,121.6244,10512.0
2017-03-27 10:10:00,132.6,132.81,132.48,132.54,33446.0,121.6336,121.8262,121.5235,121.5785,33446.0
2017-03-27 10:20:00,132.57,132.73,132.53,132.66,13209.0,121.6061,121.7528,121.5694,121.6886,13209.0
2017-03-27 10:30:00,132.6,132.72,132.51,132.52,19427.0,121.6336,121.7437,121.551,121.5602,19427.0
2017-03-27 10:40:00,132.52,132.59,132.38,132.38,39599.0,121.5602,121.6244,121.4318,121.4318,39599.0
2017-03-27 10:50:00,132.41,132.62,132.41,132.6,25160.0,121.4593,121.6519,121.4593,121.6336,25160.0
2017-03-27 11:00:00,132.59,132.6,132.41,132.47,39805.0,121.6244,121.6336,121.4593,121.5143,39805.0
2017-03-27 11:10:00,132.4,132.52,132.36,132.5,12029.0,121.4501,121.5602,121.4134,121.5418,12029.0
2017-03-27 11:20:00,132.53,132.69,132.49,132.62,10227.0,121.5694,121.7161,121.5327,121.6519,10227.0
2017-03-27 11:30:00,132.67,132.8,132.45,132.63,14118.0,121.6978,121.817,121.496,121.6611,14118.0
2017-03-27 11:40:00,132.6,132.71,132.6,132.67,5180.0,121.6336,121.7345,121.6336,121.6978,5180.0
2017-03-27 11:50:00,132.61,132.62,132.48,132.58,8566.0,121.6427,121.6519,121.5235,121.6152,8566.0
2017-03-27 12:00:00,132.53,132.99,132.52,132.91,8642.0,121.5694,121.9913,121.5602,121.9179,8642.0
2017-03-27 12:10:00,132.96,133.0,132.93,132.98,6889.0,121.9638,122.0005,121.9363,121.9821,6889.0
2017-03-27 12:20:00,132.98,133.13,132.98,133.13,4202.0,121.9821,122.1197,121.9821,122.1197,4202.0
2017-03-27 12:30:00,133.06,133.16,133.05,133.16,7751.0,122.0555,122.1473,122.0464,122.1473,7751.0
2017-03-27 12:40:00,133.19,133.2,133.01,133.1,6200.0,122.1748,122.184,122.0097,122.0922,6200.0
2017-03-27 12:50:00,133.13,133.18,133.06,133.09,7063.0,122.1197,122.1656,122.0555,122.0831,7063.0
2017-03-27 13:00:00,133.1,133.19,133.07,133.15,4391.0,122.0922,122.1748,122.0647,122.1381,4391.0
2017-03-27 13:10:00,133.15,133.15,133.0,133.05,6600.0,122.1381,122.1381,122.0005,122.0464,6600.0
2017-03-27 13:20:00,133.05,133.16,133.0,133.12,6212.0,122.0464,122.1473,122.0005,122.1106,6212.0
2017-03-27 13:30:00,133.12,133.12,133.05,133.05,1400.0,122.1106,122.1106,122.0464,122.0464,1400.0
2017-03-27 13:40:00,133.03,133.11,133.03,133.08,5000.0,122.028,122.1014,122.028,122.0739,5000.0
2017-03-27 13:50:00,133.1,133.1,132.94,132.94,5539.0,122.0922,122.0922,121.9455,121.9455,5539.0
2017-03-27 14:00:00,133.03,133.1,133.0,133.02,4080.0,122.028,122.0922,122.0005,122.0188,4080.0
2017-03-27 14:10:00,133.03,133.04,132.86,132.91,3200.0,122.028,122.0372,121.8721,121.9179,3200.0
2017-03-27 14:20:00,132.89,132.95,132.85,132.93,7152.0,121.8996,121.9546,121.8629,121.9363,7152.0
2017-03-27 14:30:00,132.97,133.02,132.9,132.96,3789.0,121.973,122.0188,121.9088,121.9638,3789.0
2017-03-27 14:40:00,132.92,132.94,132.74,132.8,11426.0,121.9271,121.9455,121.762,121.817,11426.0
2017-03-27 14:50:00,132.78,133.01,132.73,132.99,8857.0,121.7987,122.0097,121.7528,121.9913,8857.0
2017-03-27 15:00:00,132.99,133.09,132.92,132.92,8300.0,121.9913,122.0831,121.9271,121.9271,8300.0
2017-03-27 15:10:00,132.92,132.98,132.87,132.93,6872.0,121.9271,121.9821,121.8812,121.9363,6872.0
2017-03-27 15:20:00,132.94,132.95,132.87,132.89,9328.0,121.9455,121.9546,121.8812,121.8996,9328.0
2017-03-27 15:30:00,132.91,132.96,132.86,132.89,13390.0,121.9179,121.9638,121.8721,121.8996,13390.0
2017-03-27 15:40:00,132.89,132.89,132.71,132.74,11040.0,121.8996,121.8996,121.7345,121.762,11040.0
2017-03-27 15:50:00,132.68,132.84,132.63,132.78,35245.0,121.707,121.8537,121.6611,121.7987,35245.0
2017-03-28 09:30:00,133.38,133.51,133.26,133.27,28439.0,122.3491,122.4683,122.239,122.2482,28439.0
2017-03-28 09:40:00,133.27,133.35,133.16,133.22,23086.0,122.2482,122.3215,122.1473,122.2023,23086.0
2017-03-28 09:50:00,133.25,133.5,133.12,133.45,21673.0,122.2298,122.4591,122.1106,122.4133,21673.0
2017-03-28 10:00:00,133.5,133.81,133.42,133.46,25621.0,122.4591,122.7435,122.3858,122.4225,25621.0
2017-03-28 10:10:00,133.48,133.49,133.19,133.41,52067.0,122.4408,122.45,122.1748,122.3766,52067.0
2017-03-28 10:20:00,133.38,133.42,133.29,133.34,10116.0,122.3491,122.3858,122.2665,122.3124,10116.0
2017-03-28 10:30:00,133.37,133.55,133.34,133.48,64273.0,122.3399,122.505,122.3124,122.4408,64273.0
2017-03-28 10:40:00,133.48,133.52,133.38,133.49,40438.0,122.4408,122.4775,122.3491,122.45,40438.0
2017-03-28 10:50:00,133.45,133.7,133.44,133.7,25423.0,122.4133,122.6426,122.4041,122.6426,25423.0
2017-03-28 11:00:00,133.65,133.76,133.6,133.66,37471.0,122.5967,122.6976,122.5509,122.6059,37471.0
2017-03-28 11:10:00,133.58,133.76,133.53,133.67,10556.0,122.5325,122.6976,122.4867,122.6151,10556.0
2017-03-28 11:20:00,133.67,134.02,133.67,133.87,20934.0,122.6151,122.9361,122.6151,122.7985,20934.0
2017-03-28 11:30:00,133.86,134.19,133.86,134.04,24338.0,122.7894,123.0921,122.7894,122.9545,24338.0
2017-03-28 11:40:00,134.13,134.27,134.13,134.22,9400.0,123.037,123.1655,123.037,123.1196,9400.0
2017-03-28 11:50:00,134.27,134.28,133.99,134.05,4300.0,123.1655,123.1746,122.9086,122.9637,4300.0
2017-03-28 12:00:00,134.06,134.09,133.96,134.0,7450.0,122.9728,123.0003,122.8811,122.9178,7450.0
2017-03-28 12:10:00,134.06,134.29,134.06,134.14,4087.0,122.9728,123.1838,122.9728,123.0462,4087.0
2017-03-28 12:20:00,134.06,134.16,134.06,134.11,1590.0,122.9728,123.0646,122.9728,123.0187,1590.0
2017-03-28 12:30:00,134.11,134.24,134.09,134.16,4500.0,123.0187,123.1379,123.0003,123.0646,4500.0
2017-03-28 12:40:00,134.16,134.16,134.09,134.15,1000.0,123.0646,123.0646,123.0003,123.0554,1000.0
2017-03-28 12:50:00,134.09,134.2,134.03,134.03,3000.0,123.0003,123.1013,122.9453,122.9453,3000.0
2017-03-28 13:00:00,134.07,134.08,133.98,134.0,4899.0,122.982,122.9912,122.8994,122.9178,4899.0
2017-03-28 13:10:00,134.02,134.18,134.0,134.02,6400.0,122.9361,123.0829,122.9178,122.9361,6400.0
2017-03-28 13:20:00,134.02,134.1,133.94,134.08,9220.0,122.9361,123.0095,122.8628,122.9912,9220.0
2017-03-28 13:30:00,134.0,134.13,133.89,133.95,11068.0,122.9178,123.037,122.8169,122.8719,11068.0
2017-03-28 13:40:00,133.98,133.98,133.81,133.9,13294.0,122.8994,122.8994,122.7435,122.8261,13294.0
2017-03-28 13:50:00,133.91,134.07,133.91,134.07,7800.0,122.8352,122.982,122.8352,122.982,7800.0
2017-03-28 14:00:00,134.03,134.06,133.84,133.92,5545.0,122.9453,122.9728,122.771,122.8444,5545.0
2017-03-28 14:10:00,133.95,134.12,133.95,134.09,14400.0,122.8719,123.0279,122.8719,123.0003,14400.0
2017-03-28 14:20:00,134.07,134.2,134.07,134.18,23056.0,122.982,123.1013,122.982,123.0829,23056.0
2017-03-28 14:30:00,134.18,134.22,134.14,134.2,4300.0,123.0829,123.1196,123.0462,123.1013,4300.0
2017-03-28 14:40:00,134.2,134.2,133.94,133.95,3653.0,123.1013,123.1013,122.8628,122.8719,3653.0
2017-03-28 14:50:00,133.95,133.98,133.87,133.88,5000.0,122.8719,122.8994,122.7985,122.8077,5000.0
2017-03-28 15:00:00,133.84,133.96,133.84,133.9,3441.0,122.771,122.8811,122.771,122.8261,3441.0
2017-03-28 15:10:00,133.92,134.04,133.87,133.87,7550.0,122.8444,122.9545,122.7985,122.7985,7550.0
2017-03-28 15:20:00,133.86,133.88,133.79,133.88,7104.0,122.7894,122.8077,122.7252,122.8077,7104.0
2017-03-28 15:30:00,133.88,133.93,133.77,133.8,20589.0,122.8077,122.8536,122.7068,122.7343,20589.0
2017-03-28 15:40:00,133.77,133.91,133.75,133.87,19968.0,122.7068,122.8352,122.6885,122.7985,19968.0
2017-03-28 15:50:00,133.84,133.9,133.7,133.8,38623.0,122.771,122.8261,122.6426,122.7343,38623.0
2017-03-29 09:30:00,133.16,133.46,133.14,133.37,32647.0,122.1473,122.4225,122.1289,122.3399,32647.0
2017-03-29 09:40:00,133.4,133.44,133.1,133.2,9845.0,122.3674,122.4041,122.0922,122.184,9845.0
2017-03-29 09:50:00,133.15,133.23,133.1,133.23,14726.0,122.1381,122.2115,122.0922,122.2115,14726.0
2017-03-29 10:00:00,133.26,133.31,133.05,133.08,7225.0,122.239,122.2849,122.0464,122.0739,7225.0
2017-03-29 10:10:00,133.08,133.45,133.08,133.45,9077.0,122.0739,122.4133,122.0739,122.4133,9077.0
2017-03-29 10:20:00,133.29,133.34,133.13,133.17,6104.0,122.2665,122.3124,122.1197,122.1564,6104.0
2017-03-29 10:30:00,133.3,133.42,133.29,133.3,5162.0,122.2757,122.3858,122.2665,122.2757,5162.0
2017-03-29 10:40:00,133.32,133.4,133.16,133.17,1667.0,122.294,122.3674,122.1473,122.1564,1667.0
2017-03-29 10:50:00,133.13,133.16,133.01,133.05,8042.0,122.1197,122.1473,122.0097,122.0464,8042.0
2017-03-29 11:00:00,133.09,133.11,132.73,132.78,15640.0,122.0831,122.1014,121.7528,121.7987,15640.0
2017-03-29 11:10:00,132.84,132.98,132.71,132.74,8350.0,121.8537,121.9821,121.7345,121.762,8350.0
2017-03-29 11:20:00,132.8,132.88,132.75,132.8,10545.0,121.817,121.8904,121.7712,121.817,10545.0
2017-03-29 11:30:00,132.76,132.93,132.65,132.83,20698.0,121.7803,121.9363,121.6794,121.8446,20698.0
2017-03-29 11:40:00,132.69,132.69,132.6,132.64,1619.0,121.7161,121.7161,121.6336,121.6703,1619.0
2017-03-29 11:50:00,132.6,132.72,132.54,132.72,3840.0,121.6336,121.7437,121.5785,121.7437,3840.0
2017-03-29 12:00:00,132.77,132.84,132.76,132.78,3940.0,121.7895,121.8537,121.7803,121.7987,3940.0
2017-03-29 12:10:00,132.81,132.84,132.67,132.67,4025.0,121.8262,121.8537,121.6978,121.6978,4025.0
2017-03-29 12:20:00,132.7,132.77,132.67,132.71,5610.0,121.7253,121.7895,121.6978,121.7345,5610.0
2017-03-29 12:30:00,132.73,132.76,132.71,132.71,4625.0,121.7528,121.7803,121.7345,121.7345,4625.0
2017-03-29 12:40:00,132.65,132.71,132.65,132.67,3400.0,121.6794,121.7345,121.6794,121.6978,3400.0
2017-03-29 12:50:00,132.7,132.73,132.62,132.62,2760.0,121.7253,121.7528,121.6519,121.6519,2760.0
2017-03-29 13:00:00,132.68,132.76,132.67,132.71,1200.0,121.707,121.7803,121.6978,121.7345,1200.0
2017-03-29 13:10:00,132.67,132.76,132.66,132.69,1400.0,121.6978,121.7803,121.6886,121.7161,1400.0
2017-03-29 13:20:00,132.72,132.75,132.65,132.69,7639.0,121.7437,121.7712,121.6794,121.7161,7639.0
2017-03-29 13:30:00,132.7,132.8,132.66,132.73,6306.0,121.7253,121.817,121.6886,121.7528,6306.0
2017-03-29 13:40:00,132.71,132.87,132.68,132.84,4512.0,121.7345,121.8812,121.707,121.8537,4512.0
2017-03-29 13:50:00,132.85,132.85,132.72,132.72,3061.0,121.8629,121.8629,121.7437,121.7437,3061.0
2017-03-29 14:00:00,132.66,132.77,132.6,132.66,3200.0,121.6886,121.7895,121.6336,121.6886,3200.0
2017-03-29 14:10:00,132.65,132.7,132.61,132.61,1337.0,121.6794,121.7253,121.6427,121.6427,1337.0
2017-03-29 14:20:00,132.61,132.71,132.59,132.67,2143.0,121.6427,121.7345,121.6244,121.6978,2143.0
2017-03-29 14:30:00,132.78,132.89,132.69,132.8,2039.0,121.7987,121.8996,121.7161,121.817,2039.0
2017-03-29 14:40:00,132.9,132.99,132.85,132.85,1906.0,121.9088,121.9913,121.8629,121.8629,1906.0
2017-03-29 14:50:00,132.86,133.03,132.86,132.99,4100.0,121.8721,122.028,121.8721,121.9913,4100.0
2017-03-29 15:00:00,133.05,133.15,133.0,133.04,4200.0,122.0464,122.1381,122.0005,122.0372,4200.0
2017-03-29 15:10:00,133.12,133.12,132.99,133.05,4200.0,122.1106,122.1106,121.9913,122.0464,4200.0
2017-03-29 15:20:00,133.08,133.17,133.03,133.08,5300.0,122.0739,122.1564,122.028,122.0739,5300.0
2017-03-29 15:30:00,133.06,133.1,132.98,133.08,7800.0,122.0555,122.0922,121.9821,122.0739,7800.0
2017-03-29 15:40:00,133.07,133.09,132.96,132.98,7889.0,122.0647,122.0831,121.9638,121.9821,7889.0
2017-03-29 15:50:00,132.95,133.05,132.9,132.9,20184.0,121.9546,122.0464,121.9088,121.9088,20184.0
2017-03-30 09:30:00,132.39,132.81,132.38,132.8,21284.0,121.4409,121.8262,121.4318,121.817,21284.0
2017-03-30 09:40:00,132.82,132.91,132.76,132.77,8772.0,121.8354,121.9179,121.7803,121.7895,8772.0
2017-03-30 09:50:00,132.91,133.02,132.81,132.98,3298.0,121.9179,122.0188,121.8262,121.9821,3298.0
2017-03-30 10:00:00,132.9,133.11,132.9,133.02,7234.0,121.9088,122.1014,121.9088,122.0188,7234.0
2017-03-30 10:10:00,132.99,133.08,132.94,132.99,4695.0,121.9913,122.0739,121.9455,121.9913,4695.0
2017-03-30 10:20:00,132.96,133.02,132.9,133.02,5086.0,121.9638,122.0188,121.9088,122.0188,5086.0
2017-03-30 10:30:00,132.98,133.09,132.98,133.09,3698.0,121.9821,122.0831,121.9821,122.0831,3698.0
2017-03-30 10:40:00,133.11,133.11,132.94,133.04,5151.0,122.1014,122.1014,121.9455,122.0372,5151.0
2017-03-30 10:50:00,133.07,133.09,133.02,133.07,4113.0,122.0647,122.0831,122.0188,122.0647,4113.0
2017-03-30 11:00:00,133.11,133.19,132.97,133.03,5389.0,122.1014,122.1748,121.973,122.028,5389.0
2017-03-30 11:10:00,132.99,133.07,132.99,133.0,3232.0,121.9913,122.0647,121.9913,122.0005,3232.0
2017-03-30 11:20:00,133.02,133.04,132.9,132.96,5284.0,122.0188,122.0372,121.9088,121.9638,5284.0
2017-03-30 11:30:00,133.0,133.14,132.98,133.01,5800.0,122.0005,122.1289,121.9821,122.0097,5800.0
2017-03-30 11:40:00,132.95,132.95,132.84,132.84,1275.0,121.9546,121.9546,121.8537,121.8537,1275.0
2017-03-30 11:50:00,132.84,132.88,132.73,132.77,2540.0,121.8537,121.8904,121.7528,121.7895,2540.0
2017-03-30 12:00:00,132.74,132.82,132.74,132.81,900.0,121.762,121.8354,121.762,121.8262,900.0
2017-03-30 12:10:00,132.87,132.89,132.81,132.81,689.0,121.8812,121.8996,121.8262,121.8262,689.0
2017-03-30 12:20:00,132.88,132.91,132.81,132.91,1900.0,121.8904,121.9179,121.8262,121.9179,1900.0
2017-03-30 12:30:00,132.84,132.94,132.61,132.65,4700.0,121.8537,121.9455,121.6427,121.6794,4700.0
2017-03-30 12:40:00,132.64,132.72,132.64,132.68,1200.0,121.6703,121.7437,121.6703,121.707,1200.0
2017-03-30 12:50:00,132.69,132.75,132.59,132.59,4600.0,121.7161,121.7712,121.6244,121.6244,4600.0
2017-03-30 13:00:00,132.61,132.84,132.54,132.79,2848.0,121.6427,121.8537,121.5785,121.8079,2848.0
2017-03-30 13:10:00,132.79,132.84,132.64,132.69,4103.0,121.8079,121.8537,121.6703,121.7161,4103.0
2017-03-30 13:20:00,132.69,132.74,132.63,132.71,5916.0,121.7161,121.762,121.6611,121.7345,5916.0
2017-03-30 13:30:00,132.66,132.67,132.59,132.59,2000.0,121.6886,121.6978,121.6244,121.6244,2000.0
2017-03-30 13:40:00,132.61,132.67,132.61,132.64,700.0,121.6427,121.6978,121.6427,121.6703,700.0
2017-03-30 13:50:00,132.64,132.65,132.49,132.51,4804.0,121.6703,121.6794,121.5327,121.551,4804.0
2017-03-30 14:00:00,132.52,132.65,132.47,132.5,2700.0,121.5602,121.6794,121.5143,121.5418,2700.0
2017-03-30 14:10:00,132.51,132.6,132.5,132.56,1400.0,121.551,121.6336,121.5418,121.5969,1400.0
2017-03-30 14:20:00,132.53,132.6,132.53,132.6,4300.0,121.5694,121.6336,121.5694,121.6336,4300.0
2017-03-30 14:30:00,132.58,132.63,132.55,132.63,2349.0,121.6152,121.6611,121.5877,121.6611,2349.0
2017-03-30 14:40:00,132.65,132.66,132.51,132.51,2208.0,121.6794,121.6886,121.551,121.551,2208.0
2017-03-30 14:50:00,132.5,132.53,132.44,132.48,3680.0,121.5418,121.5694,121.4868,121.5235,3680.0
2017-03-30 15:00:00,132.5,132.5,132.43,132.43,4800.0,121.5418,121.5418,121.4776,121.4776,4800.0
2017-03-30 15:10:00,132.43,132.44,132.34,132.34,6700.0,121.4776,121.4868,121.3951,121.3951,6700.0
2017-03-30 15:20:00,132.4,132.47,132.39,132.43,3200.0,121.4501,121.5143,121.4409,121.4776,3200.0
2017-03-30 15:30:00,132.44,132.51,132.42,132.45,12300.0,121.4868,121.551,121.4685,121.496,12300.0
2017-03-30 15:40:00,132.46,132.54,132.45,132.51,25364.0,121.5052,121.5785,121.496,121.551,25364.0
2017-03-30 15:50:00,132.53,132.74,132.53,132.62,22516.0,121.5694,121.762,121.5694,121.6519,22516.0
2017-03-31 09:30:00,132.27,132.5,132.23,132.39,14346.0,121.3309,121.5418,121.2942,121.4409,14346.0
2017-03-31 09:40:00,132.35,132.42,132.3,132.34,19850.0,121.4043,121.4685,121.3584,121.3951,19850.0
2017-03-31 09:50:00,132.34,132.37,132.26,132.33,6036.0,121.3951,121.4226,121.3217,121.3859,6036.0
2017-03-31 10:00:00,132.28,132.37,132.22,132.22,3974.0,121.34,121.4226,121.285,121.285,3974.0
2017-03-31 10:10:00,132.2,132.23,132.12,132.15,5795.0,121.2667,121.2942,121.1933,121.2208,5795.0
2017-03-31 10:20:00,132.17,132.32,132.16,132.18,2405.0,121.2391,121.3767,121.23,121.2483,2405.0
2017-03-31 10:30:00,132.19,132.26,132.15,132.15,6773.0,121.2575,121.3217,121.2208,121.2208,6773.0
2017-03-31 10:40:00,132.16,132.42,132.13,132.42,33437.0,121.23,121.4685,121.2024,121.4685,33437.0
2017-03-31 10:50:00,132.38,132.54,132.38,132.49,7387.0,121.4318,121.5785,121.4318,121.5327,7387.0
2017-03-31 11:00:00,132.51,132.52,132.36,132.37,13152.0,121.551,121.5602,121.4134,121.4226,13152.0
2017-03-31 11:10:00,132.38,132.64,132.36,132.63,43271.0,121.4318,121.6703,121.4134,121.6611,43271.0
2017-03-31 11:20:00,132.59,132.63,132.54,132.54,2850.0,121.6244,121.6611,121.5785,121.5785,2850.0
2017-03-31 11:30:00,132.52,133.04,132.44,133.04,37648.0,121.5602,122.0372,121.4868,122.0372,37648.0
2017-03-31 11:40:00,133.03,133.05,132.94,132.94,3200.0,122.028,122.0464,121.9455,121.9455,3200.0
2017-03-31 11:50:00,132.93,132.93,132.71,132.88,3000.0,121.9363,121.9363,121.7345,121.8904,3000.0
2017-03-31 12:00:00,132.84,132.98,132.84,132.85,2400.0,121.8537,121.9821,121.8537,121.8629,2400.0
2017-03-31 12:10:00,132.79,133.04,132.74,133.03,7070.0,121.8079,122.0372,121.762,122.028,7070.0
2017-03-31 12:20:00,133.02,133.07,133.01,133.03,800.0,122.0188,122.0647,122.0097,122.028,800.0
2017-03-31 12:30:00,133.03,133.04,132.85,132.88,9266.0,122.028,122.0372,121.8629,121.8904,9266.0
2017-03-31 12:40:00,132.91,133.08,132.9,133.03,1800.0,121.9179,122.0739,121.9088,122.028,1800.0
2017-03-31 12:50:00,132.99,133.02,132.97,133.02,1100.0,121.9913,122.0188,121.973,122.0188,1100.0
2017-03-31 13:00:00,132.99,133.19,132.99,133.14,2604.0,121.9913,122.1748,121.9913,122.1289,2604.0
2017-03-31 13:10:00,133.14,133.15,133.05,133.07,2000.0,122.1289,122.1381,122.0464,122.0647,2000.0
2017-03-31 13:20:00,133.06,133.14,132.93,133.1,4900.0,122.0555,122.1289,121.9363,122.0922,4900.0
2017-03-31 13:30:00,133.09,133.1,132.98,133.0,3704.0,122.0831,122.0922,121.9821,122.0005,3704.0
2017-03-31 13:40:00,133.01,133.04,132.91,133.04,1800.0,122.0097,122.0372,121.9179,122.0372,1800.0
2017-03-31 13:50:00,133.04,133.04,132.87,132.9,2900.0,122.0372,122.0372,121.8812,121.9088,2900.0
2017-03-31 14:00:00,132.89,132.94,132.77,132.79,3400.0,121.8996,121.9455,121.7895,121.8079,3400.0
2017-03-31 14:10:00,132.81,132.85,132.77,132.8,8151.0,121.8262,121.8629,121.7895,121.817,8151.0
2017-03-31 14:20:00,132.79,132.92,132.79,132.91,3500.0,121.8079,121.9271,121.8079,121.9179,3500.0
2017-03-31 14:30:00,132.93,132.97,132.85,132.85,4300.0,121.9363,121.973,121.8629,121.8629,4300.0
2017-03-31 14:40:00,132.84,132.92,132.84,132.9,2903.0,121.8537,121.9271,121.8537,121.9088,2903.0
2017-03-31 14:50:00,132.85,132.89,132.83,132.83,1300.0,121.8629,121.8996,121.8446,121.8446,1300.0
2017-03-31 15:00:00,132.86,133.02,132.85,132.91,3600.0,121.8721,122.0188,121.8629,121.9179,3600.0
2017-03-31 15:10:00,132.9,132.97,132.87,132.94,2950.0,121.9088,121.973,121.8812,121.9455,2950.0
2017-03-31 15:20:00,132.93,133.06,132.92,133.01,9443.0,121.9363,122.0555,121.9271,122.0097,9443.0
2017-03-31 15:30:00,133.07,133.1,133.0,133.04,6939.0,122.0647,122.0922,122.0005,122.0372,6939.0
2017-03-31 15:40:00,133.02,133.08,132.87,132.87,11247.0,122.0188,122.0739,121.8812,121.8812,11247.0
2017-03-31 15:50:00,132.9,132.97,132.77,132.84,31010.0,121.9088,121.973,121.7895,121.8537,31010.0
2017-04-03 09:30:00,132.35,132.63,132.35,132.63,45123.0,121.4043,121.6611,121.4043,121.6611,45123.0
2017-04-03 09:40:00,132.63,132.75,132.5,132.51,22534.0,121.6611,121.7712,121.5418,121.551,22534.0
2017-04-03 09:50:00,132.51,132.54,132.31,132.37,17538.0,121.551,121.5785,121.3676,121.4226,17538.0
2017-04-03 10:00:00,132.42,132.47,132.29,132.4,10569.0,121.4685,121.5143,121.3492,121.4501,10569.0
2017-04-03 10:10:00,132.4,132.74,132.32,132.61,8146.0,121.4501,121.762,121.3767,121.6427,8146.0
2017-04-03 10:20:00,132.64,132.74,132.61,132.67,7234.0,121.6703,121.762,121.6427,121.6978,7234.0
2017-04-03 10:30:00,132.63,132.65,132.54,132.57,3288.0,121.6611,121.6794,121.5785,121.6061,3288.0
2017-04-03 10:40:00,132.57,132.59,132.33,132.33,3523.0,121.6061,121.6244,121.3859,121.3859,3523.0
2017-04-03 10:50:00,132.29,132.29,131.89,131.93,4481.0,121.3492,121.3492,120.9823,121.019,4481.0
2017-04-03 11:00:00,131.89,132.0,131.83,131.96,9845.0,120.9823,121.0832,120.9273,121.0465,9845.0
2017-04-03 11:10:00,131.98,132.07,131.9,132.0,3910.0,121.0649,121.1474,120.9915,121.0832,3910.0
2017-04-03 11:20:00,131.91,131.99,131.87,131.97,2908.0,121.0006,121.074,120.9639,121.0557,2908.0
2017-04-03 11:30:00,131.95,131.96,131.66,131.78,13602.0,121.0373,121.0465,120.7713,120.8814,13602.0
2017-04-03 11:40:00,131.79,131.82,131.62,131.62,2915.0,120.8906,120.9181,120.7346,120.7346,2915.0
2017-04-03 11:50:00,131.72,131.72,131.48,131.56,1890.0,120.8264,120.8264,120.6062,120.6796,1890.0
2017-04-03 12:00:00,131.44,131.44,131.18,131.25,1880.0,120.5695,120.5695,120.331,120.3952,1880.0
2017-04-03 12:10:00,131.64,131.64,131.56,131.56,500.0,120.753,120.753,120.6796,120.6796,500.0
2017-04-03 12:20:00,131.64,131.8,131.55,131.8,618.0,120.753,120.8997,120.6704,120.8997,618.0
2017-04-03 12:30:00,131.72,131.82,131.64,131.82,1100.0,120.8264,120.9181,120.753,120.9181,1100.0
2017-04-03 12:40:00,131.8,131.83,131.63,131.74,5503.0,120.8997,120.9273,120.7438,120.8447,5503.0
2017-04-03 12:50:00,131.75,131.91,131.68,131.82,6600.0,120.8539,121.0006,120.7897,120.9181,6600.0
2017-04-03 13:00:00,131.84,131.89,131.84,131.88,1320.0,120.9364,120.9823,120.9364,120.9731,1320.0
2017-04-03 13:10:00,131.88,131.98,131.87,131.9,600.0,120.9731,121.0649,120.9639,120.9915,600.0
2017-04-03 13:20:00,131.93,131.96,131.84,131.88,1300.0,121.019,121.0465,120.9364,120.9731,1300.0
2017-04-03 13:30:00,131.83,131.92,131.83,131.9,500.0,120.9273,121.0098,120.9273,120.9915,500.0
2017-04-03 13:40:00,131.84,131.84,131.72,131.74,3600.0,120.9364,120.9364,120.8264,120.8447,3600.0
2017-04-03 13:50:00,131.74,131.9,131.73,131.9,2400.0,120.8447,120.9915,120.8355,120.9915,2400.0
2017-04-03 14:00:00,131.83,131.89,131.81,131.82,6011.0,120.9273,120.9823,120.9089,120.9181,6011.0
2017-04-03 14:10:00,131.83,131.87,131.81,131.84,600.0,120.9273,120.9639,120.9089,120.9364,600.0
2017-04-03 14:20:00,131.86,131.86,131.76,131.82,4024.0,120.9548,120.9548,120.863,120.9181,4024.0
2017-04-03 14:30:00,131.91,131.97,131.87,131.93,3300.0,121.0006,121.0557,120.9639,121.019,3300.0
2017-04-03 14:40:00,131.99,132.1,131.99,132.08,2450.0,121.074,121.1749,121.074,121.1566,2450.0
2017-04-03 14:50:00,132.09,132.1,131.98,132.08,3950.0,121.1658,121.1749,121.0649,121.1566,3950.0
2017-04-03 15:00:00,132.07,132.13,131.98,132.01,4696.0,121.1474,121.2024,121.0649,121.0924,4696.0
2017-04-03 15:10:00,132.08,132.34,132.08,132.16,6400.0,121.1566,121.3951,121.1566,121.23,6400.0
2017-04-03 15:20:00,132.15,132.29,132.11,132.25,4255.0,121.2208,121.3492,121.1841,121.3125,4255.0
2017-04-03 15:30:00,132.26,132.38,132.22,132.34,10384.0,121.3217,121.4318,121.285,121.3951,10384.0
2017-04-03 15:40:00,132.35,132.41,132.28,132.34,12756.0,121.4043,121.4593,121.34,121.3951,12756.0
2017-04-03 15:50:00,132.3,132.34,132.16,132.18,25919.0,121.3584,121.3951,121.23,121.2483,25919.0
2017-04-04 09:30:00,132.3,132.52,132.23,132.28,18621.0,121.3584,121.5602,121.2942,121.34,18621.0
2017-04-04 09:40:00,132.37,132.78,132.36,132.57,8895.0,121.4226,121.7987,121.4134,121.6061,8895.0
2017-04-04 09:50:00,132.63,132.63,132.31,132.49,11426.0,121.6611,121.6611,121.3676,121.5327,11426.0
2017-04-04 10:00:00,132.52,132.71,132.5,132.66,20408.0,121.5602,121.7345,121.5418,121.6886,20408.0
2017-04-04 10:10:00,132.6,132.71,132.59,132.65,5250.0,121.6336,121.7345,121.6244,121.6794,5250.0
2017-04-04 10:20:00,132.66,132.72,132.58,132.63,5800.0,121.6886,121.7437,121.6152,121.6611,5800.0
2017-04-04 10:30:00,132.65,132.76,132.64,132.65,7241.0,121.6794,121.7803,121.6703,121.6794,7241.0
2017-04-04 10:40:00,132.66,132.72,132.57,132.59,16676.0,121.6886,121.7437,121.6061,121.6244,16676.0
2017-04-04 10:50:00,132.66,132.66,132.4,132.48,13953.0,121.6886,121.6886,121.4501,121.5235,13953.0
2017-04-04 11:00:00,132.48,132.5,132.33,132.5,5144.0,121.5235,121.5418,121.3859,121.5418,5144.0
2017-04-04 11:10:00,132.5,132.5,132.21,132.23,3970.0,121.5418,121.5418,121.2758,121.2942,3970.0
2017-04-04 11:20:00,132.21,132.42,132.21,132.4,8071.0,121.2758,121.4685,121.2758,121.4501,8071.0
2017-04-04 11:30:00,132.39,132.63,132.23,132.56,32576.0,121.4409,121.6611,121.2942,121.5969,32576.0
2017-04-04 11:40:00,132.48,132.5,132.41,132.43,3800.0,121.5235,121.5418,121.4593,121.4776,3800.0
2017-04-04 11:50:00,132.43,132.5,132.33,132.34,2700.0,121.4776,121.5418,121.3859,121.3951,2700.0
2017-04-04 12:00:00,132.34,132.38,132.32,132.35,4933.0,121.3951,121.4318,121.3767,121.4043,4933.0
2017-04-04 12:10:00,132.36,132.44,132.35,132.4,5390.0,121.4134,121.4868,121.4043,121.4501,5390.0
2017-04-04 12:20:00,132.39,132.4,131.85,132.35,48575.0,121.4409,121.4501,120.9456,121.4043,48575.0
2017-04-04 12:30:00,132.37,132.37,132.31,132.32,5200.0,121.4226,121.4226,121.3676,121.3767,5200.0
2017-04-04 12:40:00,132.33,132.34,132.31,132.32,4369.0,121.3859,121.3951,121.3676,121.3767,4369.0
2017-04-04 12:50:00,132.35,132.35,132.24,132.24,3200.0,121.4043,121.4043,121.3033,121.3033,3200.0
2017-04-04 13:00:00,132.23,132.25,132.1,132.1,3142.0,121.2942,121.3125,121.1749,121.1749,3142.0
2017-04-04 13:10:00,132.13,132.25,132.12,132.25,3045.0,121.2024,121.3125,121.1933,121.3125,3045.0
2017-04-04 13:20:00,132.29,132.45,132.23,132.3,10695.0,121.3492,121.496,121.2942,121.3584,10695.0
2017-04-04 13:30:00,132.26,132.46,132.22,132.46,2300.0,121.3217,121.5052,121.285,121.5052,2300.0
2017-04-04 13:40:00,132.38,132.48,132.33,132.34,6068.0,121.4318,121.5235,121.3859,121.3951,6068.0
2017-04-04 13:50:00,132.32,132.32,132.22,132.22,1600.0,121.3767,121.3767,121.285,121.285,1600.0
2017-04-04 14:00:00,132.22,132.43,132.22,132.37,4400.0,121.285,121.4776,121.285,121.4226,4400.0
2017-04-04 14:10:00,132.37,132.38,132.3,132.38,4500.0,121.4226,121.4318,121.3584,121.4318,4500.0
2017-04-04 14:20:00,132.34,132.36,132.26,132.26,1700.0,121.3951,121.4134,121.3217,121.3217,1700.0
2017-04-04 14:30:00,132.26,132.35,132.26,132.3,6744.0,121.3217,121.4043,121.3217,121.3584,6744.0
2017-04-04 14:40:00,132.34,132.34,132.29,132.31,4000.0,121.3951,121.3951,121.3492,121.3676,4000.0
2017-04-04 14:50:00,132.31,132.33,132.26,132.26,2975.0,121.3676,121.3859,121.3217,121.3217,2975.0
2017-04-04 15:00:00,132.28,132.34,132.27,132.28,6890.0,121.34,121.3951,121.3309,121.34,6890.0
2017-04-04 15:10:00,132.27,132.34,132.25,132.29,11970.0,121.3309,121.3951,121.3125,121.3492,11970.0
2017-04-04 15:20:00,132.29,132.34,132.25,132.3,10769.0,121.3492,121.3951,121.3125,121.3584,10769.0
2017-04-04 15:30:00,132.29,132.47,132.29,132.47,11747.0,121.3492,121.5143,121.3492,121.5143,11747.0
2017-04-04 15:40:00,132.43,132.7,132.41,132.63,25701.0,121.4776,121.7253,121.4593,121.6611,25701.0
2017-04-04 15:50:00,132.63,132.77,132.61,132.73,13164.0,121.6611,121.7895,121.6427,121.7528,13164.0
2017-04-05 09:30:00,131.6,132.01,131.58,131.87,42656.0,120.7163,121.0924,120.6979,120.9639,42656.0
2017-04-05 09:40:00,131.87,131.98,131.69,131.92,30784.0,120.9639,121.0649,120.7988,121.0098,30784.0
2017-04-05 09:50:00,131.94,131.97,131.58,131.74,9416.0,121.0282,121.0557,120.6979,120.8447,9416.0
2017-04-05 10:00:00,131.78,132.0,131.75,131.87,7787.0,120.8814,121.0832,120.8539,120.9639,7787.0
2017-04-05 10:10:00,131.88,131.97,131.76,131.81,12350.0,120.9731,121.0557,120.863,120.9089,12350.0
2017-04-05 10:20:00,131.82,131.85,131.68,131.76,5680.0,120.9181,120.9456,120.7897,120.863,5680.0
2017-04-05 10:30:00,131.68,131.79,131.66,131.79,22769.0,120.7897,120.8906,120.7713,120.8906,22769.0
2017-04-05 10:40:00,131.8,131.87,131.74,131.81,3650.0,120.8997,120.9639,120.8447,120.9089,3650.0
2017-04-05 10:50:00,131.82,131.82,131.65,131.69,3301.0,120.9181,120.9181,120.7621,120.7988,3301.0
2017-04-05 11:00:00,131.71,131.74,131.57,131.68,14709.0,120.8172,120.8447,120.6888,120.7897,14709.0
2017-04-05 11:10:00,131.64,131.78,131.61,131.78,8165.0,120.753,120.8814,120.7255,120.8814,8165.0
2017-04-05 11:20:00,131.76,131.8,131.54,131.61,26134.0,120.863,120.8997,120.6612,120.7255,26134.0
2017-04-05 11:30:00,131.55,131.71,131.32,131.68,28378.0,120.6704,120.8172,120.4594,120.7897,28378.0
2017-04-05 11:40:00,131.68,131.7,131.64,131.64,1200.0,120.7897,120.808,120.753,120.753,1200.0
2017-04-05 11:50:00,131.65,131.65,131.6,131.6,1182.0,120.7621,120.7621,120.7163,120.7163,1182.0
2017-04-05 12:00:00,131.63,131.63,131.61,131.62,1300.0,120.7438,120.7438,120.7255,120.7346,1300.0
2017-04-05 12:10:00,131.66,131.66,131.65,131.66,100.0,120.7713,120.7713,120.7621,120.7713,100.0
2017-04-05 12:20:00,131.69,131.78,131.67,131.74,2900.0,120.7988,120.8814,120.7805,120.8447,2900.0
2017-04-05 12:30:00,131.74,131.81,131.7,131.74,5000.0,120.8447,120.9089,120.808,120.8447,5000.0
2017-04-05 12:40:00,131.75,131.88,131.75,131.8,2154.0,120.8539,120.9731,120.8539,120.8997,2154.0
2017-04-05 12:50:00,131.79,131.82,131.78,131.81,1300.0,120.8906,120.9181,120.8814,120.9089,1300.0
2017-04-05 13:00:00,131.81,131.86,131.81,131.82,2150.0,120.9089,120.9548,120.9089,120.9181,2150.0
2017-04-05 13:10:00,131.84,131.92,131.83,131.84,8346.0,120.9364,121.0098,120.9273,120.9364,8346.0
2017-04-05 13:20:00,131.85,131.87,131.74,131.76,7532.0,120.9456,120.9639,120.8447,120.863,7532.0
2017-04-05 13:30:00,131.76,131.77,131.65,131.69,2300.0,120.863,120.8722,120.7621,120.7988,2300.0
2017-04-05 13:40:00,131.72,131.72,131.68,131.68,751.0,120.8264,120.8264,120.7897,120.7897,751.0
2017-04-05 13:50:00,131.71,131.71,131.66,131.68,1111.0,120.8172,120.8172,120.7713,120.7897,1111.0
2017-04-05 14:00:00,131.65,131.76,131.59,131.76,6930.0,120.7621,120.863,120.7071,120.863,6930.0
2017-04-05 14:10:00,131.77,131.79,131.68,131.72,2900.0,120.8722,120.8906,120.7897,120.8264,2900.0
2017-04-05 14:20:00,131.75,131.75,131.65,131.69,1062.0,120.8539,120.8539,120.7621,120.7988,1062.0
2017-04-05 14:30:00,131.7,131.74,131.64,131.72,1600.0,120.808,120.8447,120.753,120.8264,1600.0
2017-04-05 14:40:00,131.63,131.73,131.49,131.49,9502.0,120.7438,120.8355,120.6154,120.6154,9502.0
2017-04-05 14:50:00,131.5,131.5,131.4,131.45,12533.0,120.6245,120.6245,120.5328,120.5787,12533.0
2017-04-05 15:00:00,131.44,131.64,131.4,131.56,2860.0,120.5695,120.753,120.5328,120.6796,2860.0
2017-04-05 15:10:00,131.54,131.54,131.31,131.44,13692.0,120.6612,120.6612,120.4503,120.5695,13692.0
2017-04-05 15:20:00,131.44,131.44,131.06,131.3,20670.0,120.5695,120.5695,120.2209,120.4411,20670.0
2017-04-05 15:30:00,131.22,131.27,130.92,131.12,12331.0,120.3677,120.4136,120.0925,120.276,12331.0
2017-04-05 15:40:00,131.08,131.29,130.98,131.04,16150.0,120.2393,120.4319,120.1476,120.2026,16150.0
2017-04-05 15:50:00,130.97,131.23,130.94,131.06,44223.0,120.1384,120.3769,120.1109,120.2209,44223.0
2017-04-06 09:30:00,130.95,130.98,130.55,130.86,20029.0,120.12,120.1476,119.7531,120.0375,20029.0
2017-04-06 09:40:00,130.93,130.95,130.58,130.69,15250.0,120.1017,120.12,119.7806,119.8815,15250.0
2017-04-06 09:50:00,130.66,130.84,130.66,130.74,8758.0,119.854,120.0191,119.854,119.9274,8758.0
2017-04-06 10:00:00,130.82,130.86,130.64,130.71,3938.0,120.0008,120.0375,119.8357,119.8999,3938.0
2017-04-06 10:10:00,130.74,130.91,130.66,130.76,9849.0,119.9274,120.0833,119.854,119.9457,9849.0
2017-04-06 10:20:00,130.8,131.07,130.78,131.05,2100.0,119.9824,120.2301,119.9641,120.2118,2100.0
2017-04-06 10:30:00,130.97,131.03,130.95,131.03,600.0,120.1384,120.1934,120.12,120.1934,600.0
2017-04-06 10:40:00,130.92,131.0,130.84,131.0,2046.0,120.0925,120.1659,120.0191,120.1659,2046.0
2017-04-06 10:50:00,131.05,131.07,131.01,131.05,1705.0,120.2118,120.2301,120.1751,120.2118,1705.0
2017-04-06 11:00:00,131.06,131.06,130.94,130.97,4137.0,120.2209,120.2209,120.1109,120.1384,4137.0
2017-04-06 11:10:00,131.02,131.13,131.01,131.05,2200.0,120.1842,120.2851,120.1751,120.2118,2200.0
2017-04-06 11:20:00,131.09,131.12,130.99,131.04,6878.0,120.2485,120.276,120.1567,120.2026,6878.0
2017-04-06 11:30:00,131.08,131.08,130.91,131.01,36082.0,120.2393,120.2393,120.0833,120.1751,36082.0
2017-04-06 11:40:00,130.97,131.04,130.91,130.91,2200.0,120.1384,120.2026,120.0833,120.0833,2200.0
2017-04-06 11:50:00,130.92,131.03,130.92,131.03,756.0,120.0925,120.1934,120.0925,120.1934,756.0
2017-04-06 12:00:00,131.06,131.07,131.03,131.03,309.0,120.2209,120.2301,120.1934,120.1934,309.0
2017-04-06 12:10:00,130.97,131.09,130.95,131.04,821.0,120.1384,120.2485,120.12,120.2026,821.0
2017-04-06 12:20:00,131.1,131.24,131.1,131.24,600.0,120.2576,120.3861,120.2576,120.3861,600.0
2017-04-06 12:30:00,131.17,131.21,131.12,131.12,1000.0,120.3218,120.3585,120.276,120.276,1000.0
2017-04-06 12:40:00,131.09,131.1,131.0,131.06,2000.0,120.2485,120.2576,120.1659,120.2209,2000.0
2017-04-06 12:50:00,131.04,131.04,130.97,130.97,15200.0,120.2026,120.2026,120.1384,120.1384,15200.0
2017-04-06 13:00:00,130.98,131.16,130.98,131.16,2200.0,120.1476,120.3127,120.1476,120.3127,2200.0
2017-04-06 13:10:00,131.2,131.2,131.06,131.09,1300.0,120.3494,120.3494,120.2209,120.2485,1300.0
2017-04-06 13:20:00,131.08,131.18,131.06,131.14,7239.0,120.2393,120.331,120.2209,120.2943,7239.0
2017-04-06 13:30:00,131.14,131.15,131.06,131.06,6750.0,120.2943,120.3035,120.2209,120.2209,6750.0
2017-04-06 13:40:00,131.04,131.1,130.97,131.01,16075.0,120.2026,120.2576,120.1384,120.1751,16075.0
2017-04-06 13:50:00,131.07,131.07,130.93,130.94,2300.0,120.2301,120.2301,120.1017,120.1109,2300.0
2017-04-06 14:00:00,130.94,130.94,130.94,130.94,0.0,120.1109,120.1109,120.1109,120.1109,0.0
2017-04-06 14:10:00,130.94,131.0,130.93,130.93,1511.0,120.1109,120.1659,120.1017,120.1017,1511.0
2017-04-06 14:20:00,130.91,130.97,130.9,130.9,2992.0,120.0833,120.1384,120.0742,120.0742,2992.0
2017-04-06 14:30:00,130.91,131.0,130.9,130.97,924.0,120.0833,120.1659,120.0742,120.1384,924.0
2017-04-06 14:40:00,131.0,131.1,130.89,130.89,10200.0,120.1659,120.2576,120.065,120.065,10200.0
2017-04-06 14:50:00,130.86,130.95,130.72,130.77,61754.0,120.0375,120.12,119.9091,119.9549,61754.0
2017-04-06 15:00:00,130.77,130.9,130.69,130.89,9562.0,119.9549,120.0742,119.8815,120.065,9562.0
2017-04-06 15:10:00,130.87,131.05,130.82,131.03,1300.0,120.0467,120.2118,120.0008,120.1934,1300.0
2017-04-06 15:20:00,131.05,131.05,130.9,130.9,4793.0,120.2118,120.2118,120.0742,120.0742,4793.0
2017-04-06 15:30:00,130.88,130.98,130.83,130.95,1600.0,120.0558,120.1476,120.01,120.12,1600.0
2017-04-06 15:40:00,131.0,131.07,130.95,130.98,6630.0,120.1659,120.2301,120.12,120.1476,6630.0
2017-04-06 15:50:00,130.95,131.06,130.91,130.98,19982.0,120.12,120.2209,120.0833,120.1476,19982.0
2017-04-07 09:30:00,130.54,131.11,130.53,130.91,38749.0,119.7439,120.2668,119.7348,120.0833,38749.0
2017-04-07 09:40:00,130.89,131.0,130.82,130.95,4755.0,120.065,120.1659,120.0008,120.12,4755.0
2017-04-07 09:50:00,130.95,131.11,130.94,131.0,33008.0,120.12,120.2668,120.1109,120.1659,33008.0
2017-04-07 10:00:00,131.0,131.18,130.95,131.14,8302.0,120.1659,120.331,120.12,120.2943,8302.0
2017-04-07 10:10:00,131.11,131.38,131.09,131.29,7175.0,120.2668,120.5145,120.2485,120.4319,7175.0
2017-04-07 10:20:00,131.31,131.55,131.31,131.49,6360.0,120.4503,120.6704,120.4503,120.6154,6360.0
2017-04-07 10:30:00,131.37,131.46,131.27,131.45,6966.0,120.5053,120.5879,120.4136,120.5787,6966.0
2017-04-07 10:40:00,131.47,131.52,131.24,131.3,13854.0,120.597,120.6429,120.3861,120.4411,13854.0
2017-04-07 10:50:00,131.31,131.36,131.25,131.31,6254.0,120.4503,120.4961,120.3952,120.4503,6254.0
2017-04-07 11:00:00,131.34,131.57,131.26,131.47,5464.0,120.4778,120.6888,120.4044,120.597,5464.0
2017-04-07 11:10:00,131.5,131.51,131.39,131.48,10482.0,120.6245,120.6337,120.5236,120.6062,10482.0
2017-04-07 11:20:00,131.52,131.65,131.42,131.47,2905.0,120.6429,120.7621,120.5512,120.597,2905.0
2017-04-07 11:30:00,131.5,131.62,131.31,131.55,19360.0,120.6245,120.7346,120.4503,120.6704,19360.0
2017-04-07 11:40:00,131.59,131.59,131.36,131.45,6200.0,120.7071,120.7071,120.4961,120.5787,6200.0
2017-04-07 11:50:00,131.45,131.52,131.44,131.45,1700.0,120.5787,120.6429,120.5695,120.5787,1700.0
2017-04-07 12:00:00,131.44,131.53,131.44,131.52,1930.0,120.5695,120.6521,120.5695,120.6429,1930.0
2017-04-07 12:10:00,131.58,131.61,131.53,131.55,1300.0,120.6979,120.7255,120.6521,120.6704,1300.0
2017-04-07 12:20:00,131.61,131.61,131.5,131.52,1381.0,120.7255,120.7255,120.6245,120.6429,1381.0
2017-04-07 12:30:00,131.47,131.48,131.36,131.4,3258.0,120.597,120.6062,120.4961,120.5328,3258.0
2017-04-07 12:40:00,131.44,131.49,131.36,131.48,5303.0,120.5695,120.6154,120.4961,120.6062,5303.0
2017-04-07 12:50:00,131.47,131.52,131.38,131.45,4220.0,120.597,120.6429,120.5145,120.5787,4220.0
2017-04-07 13:00:00,131.45,131.49,131.3,131.38,1500.0,120.5787,120.6154,120.4411,120.5145,1500.0
2017-04-07 13:10:00,131.36,131.38,131.31,131.36,2500.0,120.4961,120.5145,120.4503,120.4961,2500.0
2017-04-07 13:20:00,131.31,131.44,131.24,131.4,31590.0,120.4503,120.5695,120.3861,120.5328,31590.0
2017-04-07 13:30:00,131.48,131.53,131.45,131.46,1500.0,120.6062,120.6521,120.5787,120.5879,1500.0
2017-04-07 13:40:00,131.49,131.58,131.47,131.53,8869.0,120.6154,120.6979,120.597,120.6521,8869.0
2017-04-07 13:50:00,131.5,131.56,131.48,131.52,1200.0,120.6245,120.6796,120.6062,120.6429,1200.0
2017-04-07 14:00:00,131.51,131.55,131.48,131.53,10871.0,120.6337,120.6704,120.6062,120.6521,10871.0
2017-04-07 14:10:00,131.52,131.54,131.45,131.52,8183.0,120.6429,120.6612,120.5787,120.6429,8183.0
2017-04-07 14:20:00,131.49,131.58,131.49,131.53,2200.0,120.6154,120.6979,120.6154,120.6521,2200.0
2017-04-07 14:30:00,131.49,131.49,131.4,131.4,1600.0,120.6154,120.6154,120.5328,120.5328,1600.0
2017-04-07 14:40:00,131.36,131.4,131.31,131.4,4200.0,120.4961,120.5328,120.4503,120.5328,4200.0
2017-04-07 14:50:00,131.41,131.41,131.31,131.32,1400.0,120.542,120.542,120.4503,120.4594,1400.0
2017-04-07 15:00:00,131.28,131.32,131.25,131.28,2000.0,120.4227,120.4594,120.3952,120.4227,2000.0
2017-04-07 15:10:00,131.28,131.3,131.2,131.3,4851.0,120.4227,120.4411,120.3494,120.4411,4851.0
2017-04-07 15:20:00,131.29,131.35,131.19,131.19,5800.0,120.4319,120.487,120.3402,120.3402,5800.0
2017-04-07 15:30:00,131.25,131.27,131.19,131.25,7100.0,120.3952,120.4136,120.3402,120.3952,7100.0
2017-04-07 15:40:00,131.24,131.31,131.21,131.24,4490.0,120.3861,120.4503,120.3585,120.3861,4490.0
2017-04-07 15:50:00,131.23,131.31,131.19,131.2,21207.0,120.3769,120.4503,120.3402,120.3494,21207.0
2017-04-10 09:30:00,130.71,130.71,130.45,130.49,30462.0,119.8999,119.8999,119.6614,119.6981,30462.0
2017-04-10 09:40:00,130.47,130.56,130.39,130.48,28550.0,119.6797,119.7623,119.6063,119.6889,28550.0
2017-04-10 09:50:00,130.48,130.77,130.47,130.74,17846.0,119.6889,119.9549,119.6797,119.9274,17846.0
2017-04-10 10:00:00,130.73,130.79,130.48,130.52,31237.0,119.9182,119.9733,119.6889,119.7256,31237.0
2017-04-10 10:10:00,130.53,130.54,130.36,130.5,10579.0,119.7348,119.7439,119.5788,119.7073,10579.0
2017-04-10 10:20:00,130.48,130.52,130.33,130.38,16522.0,119.6889,119.7256,119.5513,119.5972,16522.0
2017-04-10 10:30:00,130.39,130.49,130.27,130.3,15250.0,119.6063,119.6981,119.4963,119.5238,15250.0
2017-04-10 10:40:00,130.32,130.51,130.32,130.47,7540.0,119.5421,119.7164,119.5421,119.6797,7540.0
2017-04-10 10:50:00,130.41,130.44,130.2,130.22,15702.0,119.6247,119.6522,119.4321,119.4504,15702.0
2017-04-10 11:00:00,130.2,130.33,130.17,130.23,9950.0,119.4321,119.5513,119.4045,119.4596,9950.0
2017-04-10 11:10:00,130.27,130.51,130.25,130.33,15936.0,119.4963,119.7164,119.4779,119.5513,15936.0
2017-04-10 11:20:00,130.31,130.45,130.28,130.42,144642.0,119.533,119.6614,119.5054,119.6339,144642.0
2017-04-10 11:30:00,130.36,130.38,130.08,130.18,13835.0,119.5788,119.5972,119.322,119.4137,13835.0
2017-04-10 11:40:00,130.16,130.16,129.89,129.94,3052.0,119.3954,119.3954,119.1477,119.1936,3052.0
2017-04-10 11:50:00,129.94,129.96,129.86,129.9,18700.0,119.1936,119.2119,119.1202,119.1569,18700.0
2017-04-10 12:00:00,129.85,129.92,129.85,129.92,5015.0,119.111,119.1752,119.111,119.1752,5015.0
2017-04-10 12:10:00,129.91,129.92,129.74,129.79,4745.0,119.166,119.1752,119.0101,119.056,4745.0
2017-04-10 12:20:00,129.77,129.79,129.7,129.78,1650.0,119.0376,119.056,118.9734,119.0468,1650.0
2017-04-10 12:30:00,129.77,129.98,129.75,129.92,3900.0,119.0376,119.2303,119.0193,119.1752,3900.0
2017-04-10 12:40:00,129.88,130.03,129.88,130.02,7700.0,119.1385,119.2761,119.1385,119.2669,7700.0
2017-04-10 12:50:00,130.17,130.19,130.12,130.19,2500.0,119.4045,119.4229,119.3587,119.4229,2500.0
2017-04-10 13:00:00,130.18,130.28,130.18,130.24,4200.0,119.4137,119.5054,119.4137,119.4688,4200.0
2017-04-10 13:10:00,130.25,130.3,130.25,130.27,7809.0,119.4779,119.5238,119.4779,119.4963,7809.0
2017-04-10 13:20:00,130.29,130.38,130.28,130.29,4900.0,119.5146,119.5972,119.5054,119.5146,4900.0
2017-04-10 13:30:00,130.29,130.47,130.28,130.44,4192.0,119.5146,119.6797,119.5054,119.6522,4192.0
2017-04-10 13:40:00,130.4,130.49,130.4,130.45,2100.0,119.6155,119.6981,119.6155,119.6614,2100.0
2017-04-10 13:50:00,130.44,130.46,130.36,130.42,2900.0,119.6522,119.6706,119.5788,119.6339,2900.0
2017-04-10 14:00:00,130.41,130.41,130.26,130.32,2640.0,119.6247,119.6247,119.4871,119.5421,2640.0
2017-04-10 14:10:00,130.33,130.35,130.28,130.33,5833.0,119.5513,119.5697,119.5054,119.5513,5833.0
2017-04-10 14:20:00,130.32,130.4,130.25,130.25,3100.0,119.5421,119.6155,119.4779,119.4779,3100.0
2017-04-10 14:30:00,130.26,130.3,130.22,130.22,2600.0,119.4871,119.5238,119.4504,119.4504,2600.0
2017-04-10 14:40:00,130.22,130.36,130.22,130.34,6652.0,119.4504,119.5788,119.4504,119.5605,6652.0
2017-04-10 14:50:00,130.32,130.32,130.2,130.2,4306.0,119.5421,119.5421,119.4321,119.4321,4306.0
2017-04-10 15:00:00,130.18,130.37,130.18,130.25,8774.0,119.4137,119.588,119.4137,119.4779,8774.0
2017-04-10 15:10:00,130.25,130.25,130.18,130.19,2984.0,119.4779,119.4779,119.4137,119.4229,2984.0
2017-04-10 15:20:00,130.16,130.16,130.01,130.16,2700.0,119.3954,119.3954,119.2578,119.3954,2700.0
2017-04-10 15:30:00,130.19,130.19,130.04,130.14,6800.0,119.4229,119.4229,119.2853,119.377,6800.0
2017-04-10 15:40:00,130.15,130.15,129.98,130.01,7016.0,119.3862,119.3862,119.2303,119.2578,7016.0
2017-04-10 15:50:00,129.99,130.03,129.86,129.89,16792.0,119.2394,119.2761,119.1202,119.1477,16792.0
2017-04-11 09:30:00,129.64,129.76,129.54,129.63,18084.0,118.9184,119.0285,118.8266,118.9092,18084.0
2017-04-11 09:40:00,129.56,129.6,129.2,129.2,17540.0,118.845,118.8817,118.5148,118.5148,17540.0
2017-04-11 09:50:00,129.23,129.4,129.05,129.18,28831.0,118.5423,118.6982,118.3772,118.4964,28831.0
2017-04-11 10:00:00,129.21,129.29,129.13,129.18,9494.0,118.5239,118.5973,118.4506,118.4964,9494.0
2017-04-11 10:10:00,129.18,129.24,128.97,129.04,16882.0,118.4964,118.5515,118.3038,118.368,16882.0
2017-04-11 10:20:00,128.95,128.96,128.69,128.86,10912.0,118.2854,118.2946,118.0469,118.2029,10912.0
2017-04-11 10:30:00,128.87,128.89,128.63,128.71,15740.0,118.2121,118.2304,117.9919,118.0653,15740.0
2017-04-11 10:40:00,128.7,128.75,128.54,128.54,18611.0,118.0561,118.102,117.9094,117.9094,18611.0
2017-04-11 10:50:00,128.5,128.67,128.31,128.67,19404.0,117.8727,118.0286,117.6984,118.0286,19404.0
2017-04-11 11:00:00,128.69,129.1,128.61,128.93,26459.0,118.0469,118.423,117.9736,118.2671,26459.0
2017-04-11 11:10:00,128.93,129.26,128.92,129.25,20641.0,118.2671,118.5698,118.2579,118.5606,20641.0
2017-04-11 11:20:00,129.22,129.31,129.08,129.3,16690.0,118.5331,118.6157,118.4047,118.6065,16690.0
2017-04-11 11:30:00,129.25,129.42,129.2,129.37,8913.0,118.5606,118.7166,118.5148,118.6707,8913.0
2017-04-11 11:40:00,129.27,129.27,129.06,129.13,3301.0,118.579,118.579,118.3863,118.4506,3301.0
2017-04-11 11:50:00,129.12,129.28,129.12,129.24,1531.0,118.4414,118.5881,118.4414,118.5515,1531.0
2017-04-11 12:00:00,129.25,129.25,129.13,129.19,1200.0,118.5606,118.5606,118.4506,118.5056,1200.0
2017-04-11 12:10:00,129.16,129.52,129.16,129.52,1400.0,118.4781,118.8083,118.4781,118.8083,1400.0
2017-04-11 12:20:00,129.52,129.65,129.49,129.58,5091.0,118.8083,118.9275,118.7808,118.8633,5091.0
2017-04-11 12:30:00,129.59,129.69,129.55,129.56,3550.0,118.8725,118.9642,118.8358,118.845,3550.0
2017-04-11 12:40:00,129.59,129.59,129.31,129.33,3500.0,118.8725,118.8725,118.6157,118.634,3500.0
2017-04-11 12:50:00,129.37,129.61,129.35,129.45,5795.0,118.6707,118.8909,118.6524,118.7441,5795.0
2017-04-11 13:00:00,129.46,129.67,129.46,129.54,9300.0,118.7533,118.9459,118.7533,118.8266,9300.0
2017-04-11 13:10:00,129.56,129.56,129.38,129.42,3261.0,118.845,118.845,118.6799,118.7166,3261.0
2017-04-11 13:20:00,129.39,129.46,129.25,129.39,6049.0,118.6891,118.7533,118.5606,118.6891,6049.0
2017-04-11 13:30:00,129.37,129.4,129.25,129.4,8100.0,118.6707,118.6982,118.5606,118.6982,8100.0
2017-04-11 13:40:00,129.44,129.44,129.13,129.14,4901.0,118.7349,118.7349,118.4506,118.4597,4901.0
2017-04-11 13:50:00,129.18,129.23,129.15,129.23,6593.0,118.4964,118.5423,118.4689,118.5423,6593.0
2017-04-11 14:00:00,129.23,129.37,129.18,129.31,7752.0,118.5423,118.6707,118.4964,118.6157,7752.0
2017-04-11 14:10:00,129.28,129.34,129.18,129.23,4124.0,118.5881,118.6432,118.4964,118.5423,4124.0
2017-04-11 14:20:00,129.25,129.4,129.24,129.4,1069.0,118.5606,118.6982,118.5515,118.6982,1069.0
2017-04-11 14:30:00,129.36,129.44,129.26,129.31,4714.0,118.6615,118.7349,118.5698,118.6157,4714.0
2017-04-11 14:40:00,129.24,129.4,129.22,129.4,11190.0,118.5515,118.6982,118.5331,118.6982,11190.0
2017-04-11 14:50:00,129.4,129.69,129.38,129.55,11014.0,118.6982,118.9642,118.6799,118.8358,11014.0
2017-04-11 15:00:00,129.53,129.56,129.4,129.52,5200.0,118.8175,118.845,118.6982,118.8083,5200.0
2017-04-11 15:10:00,129.54,129.54,129.32,129.41,6800.0,118.8266,118.8266,118.6248,118.7074,6800.0
2017-04-11 15:20:00,129.37,129.46,129.35,129.43,6435.0,118.6707,118.7533,118.6524,118.7257,6435.0
2017-04-11 15:30:00,129.5,129.62,129.43,129.55,6300.0,118.79,118.9,118.7257,118.8358,6300.0
2017-04-11 15:40:00,129.54,129.65,129.42,129.65,13396.0,118.8266,118.9275,118.7166,118.9275,13396.0
2017-04-11 15:50:00,129.64,129.85,129.59,129.84,25814.0,118.9184,119.111,118.8725,119.1018,25814.0
2017-04-12 09:30:00,129.75,129.86,129.61,129.85,17080.0,119.0193,119.1202,118.8909,119.111,17080.0
2017-04-12 09:40:00,129.85,129.97,129.68,129.68,11855.0,119.111,119.2211,118.9551,118.9551,11855.0
2017-04-12 09:50:00,129.54,129.71,129.54,129.56,3867.0,118.8266,118.9826,118.8266,118.845,3867.0
2017-04-12 10:00:00,129.58,129.61,129.38,129.45,21739.0,118.8633,118.8909,118.6799,118.7441,21739.0
2017-04-12 10:10:00,129.36,129.68,129.33,129.65,10200.0,118.6615,118.9551,118.634,118.9275,10200.0
2017-04-12 10:20:00,129.61,129.67,129.4,129.5,12429.0,118.8909,118.9459,118.6982,118.79,12429.0
2017-04-12 10:30:00,129.52,129.55,129.42,129.48,7202.0,118.8083,118.8358,118.7166,118.7716,7202.0
2017-04-12 10:40:00,129.46,129.6,129.41,129.54,27220.0,118.7533,118.8817,118.7074,118.8266,27220.0
2017-04-12 10:50:00,129.53,129.62,129.25,129.29,13133.0,118.8175,118.9,118.5606,118.5973,13133.0
2017-04-12 11:00:00,129.31,129.59,129.31,129.56,7202.0,118.6157,118.8725,118.6157,118.845,7202.0
2017-04-12 11:10:00,129.46,129.48,129.32,129.37,2903.0,118.7533,118.7716,118.6248,118.6707,2903.0
2017-04-12 11:20:00,129.36,129.5,129.34,129.4,2307.0,118.6615,118.79,118.6432,118.6982,2307.0
2017-04-12 11:30:00,129.29,129.35,129.08,129.08,12965.0,118.5973,118.6524,118.4047,118.4047,12965.0
2017-04-12 11:40:00,129.0,129.13,129.0,129.09,2828.0,118.3313,118.4506,118.3313,118.4139,2828.0
2017-04-12 11:50:00,129.04,129.04,128.72,128.8,4868.0,118.368,118.368,118.0745,118.1478,4868.0
2017-04-12 12:00:00,128.7,128.75,128.59,128.75,3600.0,118.0561,118.102,117.9552,118.102,3600.0
2017-04-12 12:10:00,128.77,128.77,128.7,128.71,600.0,118.1203,118.1203,118.0561,118.0653,600.0
2017-04-12 12:20:00,128.66,128.71,128.52,128.58,4450.0,118.0194,118.0653,117.891,117.946,4450.0
2017-04-12 12:30:00,128.49,128.6,128.45,128.56,4750.0,117.8635,117.9644,117.8268,117.9277,4750.0
2017-04-12 12:40:00,128.57,128.73,128.51,128.66,3100.0,117.9369,118.0836,117.8818,118.0194,3100.0
2017-04-12 12:50:00,128.62,128.62,128.3,128.46,3800.0,117.9827,117.9827,117.6892,117.836,3800.0
2017-04-12 13:00:00,128.45,128.81,128.42,128.69,5125.0,117.8268,118.157,117.7993,118.0469,5125.0
2017-04-12 13:10:00,128.8,128.8,128.52,128.67,1519.0,118.1478,118.1478,117.891,118.0286,1519.0
2017-04-12 13:20:00,128.63,128.68,128.35,128.45,5000.0,117.9919,118.0378,117.7351,117.8268,5000.0
2017-04-12 13:30:00,128.45,128.77,128.39,128.75,5532.0,117.8268,118.1203,117.7718,118.102,5532.0
2017-04-12 13:40:00,128.7,128.91,128.7,128.9,5450.0,118.0561,118.2488,118.0561,118.2396,5450.0
2017-04-12 13:50:00,128.84,128.94,128.69,128.94,3033.0,118.1845,118.2763,118.0469,118.2763,3033.0
2017-04-12 14:00:00,128.8,129.01,128.8,128.95,7300.0,118.1478,118.3405,118.1478,118.2854,7300.0
2017-04-12 14:10:00,128.97,129.05,128.93,128.96,4271.0,118.3038,118.3772,118.2671,118.2946,4271.0
2017-04-12 14:20:00,128.94,129.02,128.91,128.95,2600.0,118.2763,118.3497,118.2488,118.2854,2600.0
2017-04-12 14:30:00,128.91,129.05,128.83,128.83,4896.0,118.2488,118.3772,118.1754,118.1754,4896.0
2017-04-12 14:40:00,128.8,128.86,128.73,128.83,3990.0,118.1478,118.2029,118.0836,118.1754,3990.0
2017-04-12 14:50:00,128.73,128.86,128.73,128.8,1710.0,118.0836,118.2029,118.0836,118.1478,1710.0
2017-04-12 15:00:00,128.77,128.87,128.69,128.79,4300.0,118.1203,118.2121,118.0469,118.1387,4300.0
2017-04-12 15:10:00,128.79,129.1,128.73,129.04,15695.0,118.1387,118.423,118.0836,118.368,15695.0
2017-04-12 15:20:00,128.97,129.34,128.97,129.16,9000.0,118.3038,118.6432,118.3038,118.4781,9000.0
2017-04-12 15:30:00,129.18,129.26,128.98,129.09,5820.0,118.4964,118.5698,118.313,118.4139,5820.0
2017-04-12 15:40:00,129.03,129.11,128.96,129.02,18532.0,118.3588,118.4322,118.2946,118.3497,18532.0
2017-04-12 15:50:00,129.0,129.16,128.89,129.05,39291.0,118.3313,118.4781,118.2304,118.3772,39291.0
2017-04-13 09:30:00,129.01,129.05,128.85,129.04,39718.0,118.3405,118.3772,118.1937,118.368,39718.0
2017-04-13 09:40:00,128.98,129.04,128.81,129.04,18617.0,118.313,118.368,118.157,118.368,18617.0
2017-04-13 09:50:00,129.1,129.61,129.09,129.58,17652.0,118.423,118.8909,118.4139,118.8633,17652.0
2017-04-13 10:00:00,129.59,129.78,129.57,129.75,9600.0,118.8725,119.0468,118.8542,119.0193,9600.0
2017-04-13 10:10:00,129.75,129.88,129.75,129.76,9010.0,119.0193,119.1385,119.0193,119.0285,9010.0
2017-04-13 10:20:00,129.71,129.73,129.54,129.7,9229.0,118.9826,119.0009,118.8266,118.9734,9229.0
2017-04-13 10:30:00,129.66,129.79,129.55,129.59,6161.0,118.9367,119.056,118.8358,118.8725,6161.0
2017-04-13 10:40:00,129.52,129.52,129.38,129.49,2100.0,118.8083,118.8083,118.6799,118.7808,2100.0
2017-04-13 10:50:00,129.52,129.81,129.52,129.79,6854.0,118.8083,119.0743,118.8083,119.056,6854.0
2017-04-13 11:00:00,129.8,129.87,129.62,129.67,8624.0,119.0651,119.1294,118.9,118.9459,8624.0
2017-04-13 11:10:00,129.67,129.67,129.56,129.65,3296.0,118.9459,118.9459,118.845,118.9275,3296.0
2017-04-13 11:20:00,129.65,129.79,129.65,129.65,5182.0,118.9275,119.056,118.9275,118.9275,5182.0
2017-04-13 11:30:00,129.56,129.68,129.56,129.68,2200.0,118.845,118.9551,118.845,118.9551,2200.0
2017-04-13 11:40:00,129.66,129.73,129.65,129.73,6498.0,118.9367,119.0009,118.9275,119.0009,6498.0
2017-04-13 11:50:00,129.69,129.69,129.65,129.65,200.0,118.9642,118.9642,118.9275,118.9275,200.0
2017-04-13 12:00:00,129.65,129.67,129.5,129.5,14743.0,118.9275,118.9459,118.79,118.79,14743.0
2017-04-13 12:10:00,129.49,129.52,129.37,129.38,2102.0,118.7808,118.8083,118.6707,118.6799,2102.0
2017-04-13 12:20:00,129.34,129.4,129.31,129.4,2200.0,118.6432,118.6982,118.6157,118.6982,2200.0
2017-04-13 12:30:00,129.38,129.46,129.36,129.36,1351.0,118.6799,118.7533,118.6615,118.6615,1351.0
2017-04-13 12:40:00,129.34,129.34,129.23,129.23,300.0,118.6432,118.6432,118.5423,118.5423,300.0
2017-04-13 12:50:00,129.2,129.32,129.19,129.22,2900.0,118.5148,118.6248,118.5056,118.5331,2900.0
2017-04-13 13:00:00,129.14,129.14,129.0,129.0,1300.0,118.4597,118.4597,118.3313,118.3313,1300.0
2017-04-13 13:10:00,128.95,128.97,128.85,128.97,1293.0,118.2854,118.3038,118.1937,118.3038,1293.0
2017-04-13 13:20:00,128.87,129.11,128.85,129.05,3092.0,118.2121,118.4322,118.1937,118.3772,3092.0
2017-04-13 13:30:00,129.04,129.04,128.86,128.87,4005.0,118.368,118.368,118.2029,118.2121,4005.0
2017-04-13 13:40:00,128.87,128.97,128.79,128.82,8600.0,118.2121,118.3038,118.1387,118.1662,8600.0
2017-04-13 13:50:00,128.81,128.94,128.81,128.86,4225.0,118.157,118.2763,118.157,118.2029,4225.0
2017-04-13 14:00:00,128.88,128.96,128.82,128.94,3783.0,118.2212,118.2946,118.1662,118.2763,3783.0
2017-04-13 14:10:00,128.91,128.92,128.89,128.92,2300.0,118.2488,118.2579,118.2304,118.2579,2300.0
2017-04-13 14:20:00,128.92,128.93,128.87,128.91,1420.0,118.2579,118.2671,118.2121,118.2488,1420.0
2017-04-13 14:30:00,128.94,129.03,128.92,128.97,3900.0,118.2763,118.3588,118.2579,118.3038,3900.0
2017-04-13 14:40:00,128.98,129.03,128.97,129.03,2900.0,118.313,118.3588,118.3038,118.3588,2900.0
2017-04-13 14:50:00,129.04,129.04,128.89,128.91,3700.0,118.368,118.368,118.2304,118.2488,3700.0
2017-04-13 15:00:00,128.92,128.93,128.8,128.81,13750.0,118.2579,118.2671,118.1478,118.157,13750.0
2017-04-13 15:10:00,128.8,128.8,128.63,128.72,13127.0,118.1478,118.1478,117.9919,118.0745,13127.0
2017-04-13 15:20:00,128.72,128.8,128.72,128.72,13116.0,118.0745,118.1478,118.0745,118.0745,13116.0
2017-04-13 15:30:00,128.72,128.77,128.44,128.44,18034.0,118.0745,118.1203,117.8176,117.8176,18034.0
2017-04-13 15:40:00,128.47,128.64,128.42,128.64,17564.0,117.8451,118.0011,117.7993,118.0011,17564.0
2017-04-13 15:50:00,128.61,128.63,128.34,128.4,41319.0,117.9736,117.9919,117.7259,117.7809,41319.0
2017-04-17 09:30:00,128.89,129.41,128.89,129.36,6849.0,118.2304,118.7074,118.2304,118.6615,6849.0
2017-04-17 09:40:00,129.36,129.66,129.31,129.62,12002.0,118.6615,118.9367,118.6157,118.9,12002.0
2017-04-17 09:50:00,129.61,129.62,129.45,129.52,5087.0,118.8909,118.9,118.7441,118.8083,5087.0
2017-04-17 10:00:00,129.47,129.6,129.43,129.51,6539.0,118.7624,118.8817,118.7257,118.7991,6539.0
2017-04-17 10:10:00,129.55,129.95,129.55,129.89,7484.0,118.8358,119.2027,118.8358,119.1477,7484.0
2017-04-17 10:20:00,129.86,129.86,129.56,129.63,1900.0,119.1202,119.1202,118.845,118.9092,1900.0
2017-04-17 10:30:00,129.64,129.67,129.52,129.59,6982.0,118.9184,118.9459,118.8083,118.8725,6982.0
2017-04-17 10:40:00,129.64,129.74,129.63,129.68,2857.0,118.9184,119.0101,118.9092,118.9551,2857.0
2017-04-17 10:50:00,129.68,129.84,129.64,129.66,2583.0,118.9551,119.1018,118.9184,118.9367,2583.0
2017-04-17 11:00:00,129.62,129.72,129.61,129.62,3895.0,118.9,118.9918,118.8909,118.9,3895.0
2017-04-17 11:10:00,129.62,129.74,129.61,129.7,3300.0,118.9,119.0101,118.8909,118.9734,3300.0
2017-04-17 11:20:00,129.65,129.68,129.56,129.6,4400.0,118.9275,118.9551,118.845,118.8817,4400.0
2017-04-17 11:30:00,129.6,129.6,129.46,129.58,4552.0,118.8817,118.8817,118.7533,118.8633,4552.0
2017-04-17 11:40:00,129.52,129.55,129.45,129.45,2760.0,118.8083,118.8358,118.7441,118.7441,2760.0
2017-04-17 11:50:00,129.36,129.44,129.31,129.31,1900.0,118.6615,118.7349,118.6157,118.6157,1900.0
2017-04-17 12:00:00,129.29,129.48,129.29,129.46,1700.0,118.5973,118.7716,118.5973,118.7533,1700.0
2017-04-17 12:10:00,129.47,129.47,129.37,129.45,2300.0,118.7624,118.7624,118.6707,118.7441,2300.0
2017-04-17 12:20:00,129.43,129.6,129.43,129.44,3000.0,118.7257,118.8817,118.7257,118.7349,3000.0
2017-04-17 12:30:00,129.49,129.54,129.37,129.37,2422.0,118.7808,118.8266,118.6707,118.6707,2422.0
2017-04-17 12:40:00,129.35,129.46,129.35,129.37,800.0,118.6524,118.7533,118.6524,118.6707,800.0
2017-04-17 12:50:00,129.32,129.36,129.3,129.32,1700.0,118.6248,118.6615,118.6065,118.6248,1700.0
2017-04-17 13:00:00,129.3,129.42,129.15,129.3,13031.0,118.6065,118.7166,118.4689,118.6065,13031.0
2017-04-17 13:10:00,129.29,129.42,129.29,129.42,8133.0,118.5973,118.7166,118.5973,118.7166,8133.0
2017-04-17 13:20:00,129.41,129.47,129.27,129.45,5500.0,118.7074,118.7624,118.579,118.7441,5500.0
2017-04-17 13:30:00,129.4,129.46,129.34,129.4,2415.0,118.6982,118.7533,118.6432,118.6982,2415.0
2017-04-17 13:40:00,129.4,129.46,129.4,129.43,2800.0,118.6982,118.7533,118.6982,118.7257,2800.0
2017-04-17 13:50:00,129.43,129.44,129.37,129.4,1242.0,118.7257,118.7349,118.6707,118.6982,1242.0
2017-04-17 14:00:00,129.38,129.46,129.36,129.44,2900.0,118.6799,118.7533,118.6615,118.7349,2900.0
2017-04-17 14:10:00,129.47,129.52,129.45,129.45,2800.0,118.7624,118.8083,118.7441,118.7441,2800.0
2017-04-17 14:20:00,129.47,129.55,129.45,129.55,2153.0,118.7624,118.8358,118.7441,118.8358,2153.0
2017-04-17 14:30:00,129.53,129.61,129.47,129.48,6210.0,118.8175,118.8909,118.7624,118.7716,6210.0
2017-04-17 14:40:00,129.49,129.51,129.4,129.4,3400.0,118.7808,118.7991,118.6982,118.6982,3400.0
2017-04-17 14:50:00,129.37,129.45,129.37,129.41,4010.0,118.6707,118.7441,118.6707,118.7074,4010.0
2017-04-17 15:00:00,129.43,129.59,129.42,129.59,10445.0,118.7257,118.8725,118.7166,118.8725,10445.0
2017-04-17 15:10:00,129.6,129.88,129.59,129.87,12200.0,118.8817,119.1385,118.8725,119.1294,12200.0
2017-04-17 15:20:00,129.9,130.07,129.76,130.01,12440.0,119.1569,119.3128,119.0285,119.2578,12440.0
2017-04-17 15:30:00,129.99,130.1,129.92,130.1,8415.0,119.2394,119.3403,119.1752,119.3403,8415.0
2017-04-17 15:40:00,130.06,130.29,130.05,130.24,18789.0,119.3036,119.5146,119.2945,119.4688,18789.0
2017-04-17 15:50:00,130.25,130.29,130.08,130.2,49047.0,119.4779,119.5146,119.322,119.4321,49047.0
2017-04-18 09:30:00,130.38,130.73,130.3,130.71,43669.0,119.5972,119.9182,119.5238,119.8999,43669.0
2017-04-18 09:40:00,130.66,130.92,130.66,130.86,62000.0,119.854,120.0925,119.854,120.0375,62000.0
2017-04-18 09:50:00,130.87,130.96,130.75,130.9,21649.0,120.0467,120.1292,119.9366,120.0742,21649.0
2017-04-18 10:00:00,130.94,130.96,130.74,130.81,20783.0,120.1109,120.1292,119.9274,119.9916,20783.0
2017-04-18 10:10:00,130.8,130.91,130.46,130.5,17191.0,119.9824,120.0833,119.6706,119.7073,17191.0
2017-04-18 10:20:00,130.47,130.47,130.31,130.42,13999.0,119.6797,119.6797,119.533,119.6339,13999.0
2017-04-18 10:30:00,130.39,130.47,130.31,130.35,16312.0,119.6063,119.6797,119.533,119.5697,16312.0
2017-04-18 10:40:00,130.36,130.5,130.32,130.35,29493.0,119.5788,119.7073,119.5421,119.5697,29493.0
2017-04-18 10:50:00,130.3,130.35,130.09,130.22,9303.0,119.5238,119.5697,119.3312,119.4504,9303.0
2017-04-18 11:00:00,130.23,130.35,130.18,130.35,10922.0,119.4596,119.5697,119.4137,119.5697,10922.0
2017-04-18 11:10:00,130.37,130.52,130.36,130.47,24760.0,119.588,119.7256,119.5788,119.6797,24760.0
2017-04-18 11:20:00,130.49,130.73,130.49,130.66,20548.0,119.6981,119.9182,119.6981,119.854,20548.0
2017-04-18 11:30:00,130.63,130.96,130.17,130.21,46465.0,119.8265,120.1292,119.4045,119.4412,46465.0
2017-04-18 11:40:00,130.15,130.3,130.15,130.24,3683.0,119.3862,119.5238,119.3862,119.4688,3683.0
2017-04-18 11:50:00,130.21,130.22,130.0,130.01,5300.0,119.4412,119.4504,119.2486,119.2578,5300.0
2017-04-18 12:00:00,130.0,130.04,129.9,129.94,3900.0,119.2486,119.2853,119.1569,119.1936,3900.0
2017-04-18 12:10:00,129.93,130.0,129.81,129.81,3572.0,119.1844,119.2486,119.0743,119.0743,3572.0
2017-04-18 12:20:00,129.86,129.92,129.82,129.92,5150.0,119.1202,119.1752,119.0835,119.1752,5150.0
2017-04-18 12:30:00,129.87,129.95,129.83,129.89,12927.0,119.1294,119.2027,119.0927,119.1477,12927.0
2017-04-18 12:40:00,129.87,130.0,129.84,129.86,5861.0,119.1294,119.2486,119.1018,119.1202,5861.0
2017-04-18 12:50:00,129.86,130.01,129.84,129.89,6921.0,119.1202,119.2578,119.1018,119.1477,6921.0
2017-04-18 13:00:00,129.86,129.87,129.8,129.84,6807.0,119.1202,119.1294,119.0651,119.1018,6807.0
2017-04-18 13:10:00,129.85,129.94,129.85,129.92,4011.0,119.111,119.1936,119.111,119.1752,4011.0
2017-04-18 13:20:00,129.91,130.02,129.88,129.98,6929.0,119.166,119.2669,119.1385,119.2303,6929.0
2017-04-18 13:30:00,130.03,130.14,130.02,130.06,7383.0,119.2761,119.377,119.2669,119.3036,7383.0
2017-04-18 13:40:00,130.06,130.17,130.06,130.09,10898.0,119.3036,119.4045,119.3036,119.3312,10898.0
2017-04-18 13:50:00,130.06,130.1,129.93,130.0,7686.0,119.3036,119.3403,119.1844,119.2486,7686.0
2017-04-18 14:00:00,129.99,130.07,129.97,130.06,10789.0,119.2394,119.3128,119.2211,119.3036,10789.0
2017-04-18 14:10:00,130.07,130.12,130.01,130.12,2896.0,119.3128,119.3587,119.2578,119.3587,2896.0
2017-04-18 14:20:00,130.08,130.13,130.06,130.11,10522.0,119.322,119.3679,119.3036,119.3495,10522.0
2017-04-18 14:30:00,130.15,130.33,130.15,130.27,8600.0,119.3862,119.5513,119.3862,119.4963,8600.0
2017-04-18 14:40:00,130.28,130.38,130.2,130.25,10441.0,119.5054,119.5972,119.4321,119.4779,10441.0
2017-04-18 14:50:00,130.24,130.34,130.24,130.3,4703.0,119.4688,119.5605,119.4688,119.5238,4703.0
2017-04-18 15:00:00,130.32,130.39,130.28,130.35,3577.0,119.5421,119.6063,119.5054,119.5697,3577.0
2017-04-18 15:10:00,130.38,130.41,130.36,130.39,10693.0,119.5972,119.6247,119.5788,119.6063,10693.0
2017-04-18 15:20:00,130.42,130.5,130.39,130.43,17203.0,119.6339,119.7073,119.6063,119.643,17203.0
2017-04-18 15:30:00,130.44,130.72,130.42,130.71,28674.0,119.6522,119.9091,119.6339,119.8999,28674.0
2017-04-18 15:40:00,130.71,130.88,130.7,130.71,34829.0,119.8999,120.0558,119.8907,119.8999,34829.0
2017-04-18 15:50:00,130.7,130.83,130.31,130.65,76006.0,119.8907,120.01,119.533,119.8448,76006.0
2017-04-19 09:30:00,133.11,133.71,132.18,132.31,124455.0,122.1014,122.6518,121.2483,121.3676,124455.0
2017-04-19 09:40:00,132.32,132.34,131.0,131.13,110226.0,121.3767,121.3951,120.1659,120.2851,110226.0
2017-04-19 09:50:00,131.14,131.53,130.9,130.95,53932.0,120.2943,120.6521,120.0742,120.12,53932.0
2017-04-19 10:00:00,130.98,131.01,130.4,130.56,55027.0,120.1476,120.1751,119.6155,119.7623,55027.0
2017-04-19 10:10:00,130.52,130.56,129.8,129.96,74002.0,119.7256,119.7623,119.0651,119.2119,74002.0
2017-04-19 10:20:00,129.97,130.11,129.68,129.77,58203.0,119.2211,119.3495,118.9551,119.0376,58203.0
2017-04-19 10:30:00,129.77,129.8,129.17,129.34,47633.0,119.0376,119.0651,118.4872,118.6432,47633.0
2017-04-19 10:40:00,129.28,129.41,128.66,129.17,51873.0,118.5881,118.7074,118.0194,118.4872,51873.0
2017-04-19 10:50:00,129.07,129.07,128.32,128.42,50583.0,118.3955,118.3955,117.7075,117.7993,50583.0
2017-04-19 11:00:00,128.45,129.11,128.45,128.49,74238.0,117.8268,118.4322,117.8268,117.8635,74238.0
2017-04-19 11:10:00,128.49,128.73,128.32,128.67,56076.0,117.8635,118.0836,117.7075,118.0286,56076.0
2017-04-19 11:20:00,128.66,128.69,127.95,128.1,63798.0,118.0194,118.0469,117.3681,117.5057,63798.0
2017-04-19 11:30:00,128.1,128.35,127.85,128.04,62164.0,117.5057,117.7351,117.2764,117.4507,62164.0
2017-04-19 11:40:00,128.07,128.08,127.62,127.73,14623.0,117.4782,117.4874,117.0654,117.1663,14623.0
2017-04-19 11:50:00,127.74,127.98,127.54,127.61,25155.0,117.1755,117.3957,116.9921,117.0563,25155.0
2017-04-19 12:00:00,127.63,127.96,127.63,127.64,17803.0,117.0746,117.3773,117.0746,117.0838,17803.0
2017-04-19 12:10:00,127.67,127.67,127.35,127.49,34872.0,117.1113,117.1113,116.8178,116.9462,34872.0
2017-04-19 12:20:00,127.48,127.79,127.45,127.47,18084.0,116.937,117.2214,116.9095,116.9278,18084.0
2017-04-19 12:30:00,127.49,127.66,127.36,127.36,25267.0,116.9462,117.1021,116.8269,116.8269,25267.0
2017-04-19 12:40:00,127.4,127.56,127.29,127.33,26595.0,116.8636,117.0104,116.7627,116.7994,26595.0
2017-04-19 12:50:00,127.36,127.54,127.26,127.37,27887.0,116.8269,116.9921,116.7352,116.8361,27887.0
2017-04-19 13:00:00,127.36,127.6,127.18,127.2,21972.0,116.8269,117.0471,116.6618,116.6802,21972.0
2017-04-19 13:10:00,127.22,127.53,127.19,127.23,108549.0,116.6985,116.9829,116.671,116.7077,108549.0
2017-04-19 13:20:00,127.25,127.34,126.91,126.93,38911.0,116.726,116.8086,116.4142,116.4325,38911.0
2017-04-19 13:30:00,126.92,127.03,126.71,126.79,40506.0,116.4233,116.5242,116.2307,116.3041,40506.0
2017-04-19 13:40:00,126.8,126.94,126.55,126.55,26447.0,116.3133,116.4417,116.0839,116.0839,26447.0
2017-04-19 13:50:00,126.56,126.59,126.24,126.27,36831.0,116.0931,116.1206,115.7996,115.8271,36831.0
2017-04-19 14:00:00,126.3,126.63,126.12,126.17,44165.0,115.8546,116.1573,115.6895,115.7354,44165.0
2017-04-19 14:10:00,126.13,126.62,126.04,126.61,44927.0,115.6987,116.1481,115.6161,116.139,44927.0
2017-04-19 14:20:00,126.6,126.94,126.35,126.94,66255.0,116.1298,116.4417,115.9005,116.4417,66255.0
2017-04-19 14:30:00,126.87,127.63,126.82,127.51,59024.0,116.3775,117.0746,116.3316,116.9645,59024.0
2017-04-19 14:40:00,127.55,127.55,127.12,127.4,35806.0,117.0012,117.0012,116.6068,116.8636,35806.0
2017-04-19 14:50:00,127.38,127.42,127.11,127.16,29779.0,116.8453,116.882,116.5976,116.6435,29779.0
2017-04-19 15:00:00,127.16,127.34,127.03,127.03,24131.0,116.6435,116.8086,116.5242,116.5242,24131.0
2017-04-19 15:10:00,127.09,127.19,126.86,126.94,34419.0,116.5793,116.671,116.3683,116.4417,34419.0
2017-04-19 15:20:00,126.96,126.99,126.75,126.83,41324.0,116.46,116.4875,116.2674,116.3408,41324.0
2017-04-19 15:30:00,126.82,127.15,126.74,127.02,53931.0,116.3316,116.6343,116.2582,116.5151,53931.0
2017-04-19 15:40:00,127.0,127.09,126.96,126.98,77271.0,116.4967,116.5793,116.46,116.4784,77271.0
2017-04-19 15:50:00,126.96,127.0,126.7,126.89,169463.0,116.46,116.4967,116.2215,116.3958,169463.0
2017-04-20 09:30:00,130.14,130.82,130.1,130.32,161121.0,119.377,120.0008,119.3403,119.5421,161121.0
2017-04-20 09:40:00,130.33,130.33,129.29,129.52,158252.0,119.5513,119.5513,118.5973,118.8083,158252.0
2017-04-20 09:50:00,129.45,129.96,129.37,129.52,64113.0,118.7441,119.2119,118.6707,118.8083,64113.0
2017-04-20 10:00:00,129.5,130.1,129.33,129.97,57808.0,118.79,119.3403,118.634,119.2211,57808.0
2017-04-20 10:10:00,129.94,130.14,129.58,129.59,48444.0,119.1936,119.377,118.8633,118.8725,48444.0
2017-04-20 10:20:00,129.58,129.6,129.33,129.6,57073.0,118.8633,118.8817,118.634,118.8817,57073.0
2017-04-20 10:30:00,129.65,129.92,129.61,129.89,23860.0,118.9275,119.1752,118.8909,119.1477,23860.0
2017-04-20 10:40:00,129.89,130.15,129.89,129.99,29072.0,119.1477,119.3862,119.1477,119.2394,29072.0
2017-04-20 10:50:00,130.03,130.23,129.97,129.97,35841.0,119.2761,119.4596,119.2211,119.2211,35841.0
2017-04-20 11:00:00,129.99,130.01,129.64,129.82,32713.0,119.2394,119.2578,118.9184,119.0835,32713.0
2017-04-20 11:10:00,129.83,129.95,129.71,129.94,24032.0,119.0927,119.2027,118.9826,119.1936,24032.0
2017-04-20 11:20:00,129.95,130.3,129.86,130.21,33538.0,119.2027,119.5238,119.1202,119.4412,33538.0
2017-04-20 11:30:00,130.17,130.26,129.88,130.23,24347.0,119.4045,119.4871,119.1385,119.4596,24347.0
2017-04-20 11:40:00,130.19,130.25,129.88,130.1,8100.0,119.4229,119.4779,119.1385,119.3403,8100.0
2017-04-20 11:50:00,130.17,130.26,130.09,130.21,7741.0,119.4045,119.4871,119.3312,119.4412,7741.0
2017-04-20 12:00:00,130.23,130.27,130.07,130.11,6003.0,119.4596,119.4963,119.3128,119.3495,6003.0
2017-04-20 12:10:00,130.09,130.49,130.09,130.49,16651.0,119.3312,119.6981,119.3312,119.6981,16651.0
2017-04-20 12:20:00,130.49,130.61,130.3,130.31,4760.0,119.6981,119.8082,119.5238,119.533,4760.0
2017-04-20 12:30:00,130.26,130.49,130.26,130.49,7720.0,119.4871,119.6981,119.4871,119.6981,7720.0
2017-04-20 12:40:00,130.49,130.61,130.45,130.56,12422.0,119.6981,119.8082,119.6614,119.7623,12422.0
2017-04-20 12:50:00,130.54,130.67,130.48,130.51,7101.0,119.7439,119.8632,119.6889,119.7164,7101.0
2017-04-20 13:00:00,130.5,130.57,130.43,130.46,5500.0,119.7073,119.7715,119.643,119.6706,5500.0
2017-04-20 13:10:00,130.41,130.48,130.33,130.36,12172.0,119.6247,119.6889,119.5513,119.5788,12172.0
2017-04-20 13:20:00,130.34,130.52,130.34,130.51,4400.0,119.5605,119.7256,119.5605,119.7164,4400.0
2017-04-20 13:30:00,130.45,130.55,130.34,130.53,11670.0,119.6614,119.7531,119.5605,119.7348,11670.0
2017-04-20 13:40:00,130.52,130.63,130.51,130.52,10201.0,119.7256,119.8265,119.7164,119.7256,10201.0
2017-04-20 13:50:00,130.52,130.55,130.34,130.49,17950.0,119.7256,119.7531,119.5605,119.6981,17950.0
2017-04-20 14:00:00,130.53,130.57,130.21,130.26,13940.0,119.7348,119.7715,119.4412,119.4871,13940.0
2017-04-20 14:10:00,130.24,130.37,130.12,130.32,13624.0,119.4688,119.588,119.3587,119.5421,13624.0
2017-04-20 14:20:00,130.28,130.46,130.27,130.34,12390.0,119.5054,119.6706,119.4963,119.5605,12390.0
2017-04-20 14:30:00,130.31,130.38,129.95,130.34,62014.0,119.533,119.5972,119.2027,119.5605,62014.0
2017-04-20 14:40:00,130.26,130.34,130.16,130.23,18680.0,119.4871,119.5605,119.3954,119.4596,18680.0
2017-04-20 14:50:00,130.26,130.4,130.23,130.4,13136.0,119.4871,119.6155,119.4596,119.6155,13136.0
2017-04-20 15:00:00,130.37,130.38,130.12,130.31,14442.0,119.588,119.5972,119.3587,119.533,14442.0
2017-04-20 15:10:00,130.32,130.44,130.18,130.25,24794.0,119.5421,119.6522,119.4137,119.4779,24794.0
2017-04-20 15:20:00,130.24,130.27,130.14,130.19,17443.0,119.4688,119.4963,119.377,119.4229,17443.0
2017-04-20 15:30:00,130.21,130.21,130.06,130.16,17166.0,119.4412,119.4412,119.3036,119.3954,17166.0
2017-04-20 15:40:00,130.19,130.23,130.1,130.18,38407.0,119.4229,119.4596,119.3403,119.4137,38407.0
2017-04-20 15:50:00,130.18,130.26,130.0,130.04,45789.0,119.4137,119.4871,119.2486,119.2853,45789.0
2017-04-21 09:30:00,130.35,130.49,130.07,130.28,73275.0,119.5697,119.6981,119.3128,119.5054,73275.0
2017-04-21 09:40:00,130.28,130.46,130.24,130.24,9235.0,119.5054,119.6706,119.4688,119.4688,9235.0
2017-04-21 09:50:00,130.27,130.29,129.9,130.27,12152.0,119.4963,119.5146,119.1569,119.4963,12152.0
2017-04-21 10:00:00,130.25,130.3,130.09,130.26,12779.0,119.4779,119.5238,119.3312,119.4871,12779.0
2017-04-21 10:10:00,130.34,130.46,130.32,130.46,6106.0,119.5605,119.6706,119.5421,119.6706,6106.0
2017-04-21 10:20:00,130.41,130.48,130.31,130.38,11451.0,119.6247,119.6889,119.533,119.5972,11451.0
2017-04-21 10:30:00,130.35,130.38,130.07,130.24,10297.0,119.5697,119.5972,119.3128,119.4688,10297.0
2017-04-21 10:40:00,130.2,130.2,129.91,129.94,8632.0,119.4321,119.4321,119.166,119.1936,8632.0
2017-04-21 10:50:00,129.99,130.08,129.89,130.06,11773.0,119.2394,119.322,119.1477,119.3036,11773.0
2017-04-21 11:00:00,130.02,130.16,129.96,130.04,13196.0,119.2669,119.3954,119.2119,119.2853,13196.0
2017-04-21 11:10:00,129.99,130.06,129.87,130.04,12213.0,119.2394,119.3036,119.1294,119.2853,12213.0
2017-04-21 11:20:00,129.99,130.18,129.97,130.16,10296.0,119.2394,119.4137,119.2211,119.3954,10296.0
2017-04-21 11:30:00,130.14,130.21,130.01,130.03,14195.0,119.377,119.4412,119.2578,119.2761,14195.0
2017-04-21 11:40:00,130.05,130.09,129.97,129.97,4400.0,119.2945,119.3312,119.2211,119.2211,4400.0
2017-04-21 11:50:00,129.98,130.01,129.88,130.01,3610.0,119.2303,119.2578,119.1385,119.2578,3610.0
2017-04-21 12:00:00,130.01,130.06,129.86,129.91,5113.0,119.2578,119.3036,119.1202,119.166,5113.0
2017-04-21 12:10:00,129.92,129.94,129.72,129.84,11004.0,119.1752,119.1936,118.9918,119.1018,11004.0
2017-04-21 12:20:00,129.84,129.94,129.8,129.94,4453.0,119.1018,119.1936,119.0651,119.1936,4453.0
2017-04-21 12:30:00,129.88,129.99,129.86,129.99,6175.0,119.1385,119.2394,119.1202,119.2394,6175.0
2017-04-21 12:40:00,129.98,130.04,129.9,129.9,7485.0,119.2303,119.2853,119.1569,119.1569,7485.0
2017-04-21 12:50:00,129.91,129.97,129.88,129.93,4600.0,119.166,119.2211,119.1385,119.1844,4600.0
2017-04-21 13:00:00,129.89,129.94,129.87,129.91,3000.0,119.1477,119.1936,119.1294,119.166,3000.0
2017-04-21 13:10:00,129.92,130.0,129.84,129.89,8426.0,119.1752,119.2486,119.1018,119.1477,8426.0
2017-04-21 13:20:00,129.89,129.95,129.86,129.95,1500.0,119.1477,119.2027,119.1202,119.2027,1500.0
2017-04-21 13:30:00,129.91,129.99,129.8,129.81,10600.0,119.166,119.2394,119.0651,119.0743,10600.0
2017-04-21 13:40:00,129.81,129.82,129.74,129.77,23570.0,119.0743,119.0835,119.0101,119.0376,23570.0
2017-04-21 13:50:00,129.79,129.85,129.78,129.83,19186.0,119.056,119.111,119.0468,119.0927,19186.0
2017-04-21 14:00:00,129.82,129.87,129.79,129.83,4400.0,119.0835,119.1294,119.056,119.0927,4400.0
2017-04-21 14:10:00,129.88,129.9,129.79,129.84,14750.0,119.1385,119.1569,119.056,119.1018,14750.0
2017-04-21 14:20:00,129.83,130.01,129.83,130.0,6116.0,119.0927,119.2578,119.0927,119.2486,6116.0
2017-04-21 14:30:00,129.99,130.03,129.95,130.0,3713.0,119.2394,119.2761,119.2027,119.2486,3713.0
2017-04-21 14:40:00,130.0,130.02,129.9,129.91,7334.0,119.2486,119.2669,119.1569,119.166,7334.0
2017-04-21 14:50:00,129.92,129.97,129.89,129.93,4603.0,119.1752,119.2211,119.1477,119.1844,4603.0
2017-04-21 15:00:00,129.94,129.95,129.88,129.95,6826.0,119.1936,119.2027,119.1385,119.2027,6826.0
2017-04-21 15:10:00,129.96,129.99,129.93,129.96,6973.0,119.2119,119.2394,119.1844,119.2119,6973.0
2017-04-21 15:20:00,129.96,130.06,129.9,130.03,10384.0,119.2119,119.3036,119.1569,119.2761,10384.0
2017-04-21 15:30:00,130.06,130.06,129.95,130.0,14719.0,119.3036,119.3036,119.2027,119.2486,14719.0
2017-04-21 15:40:00,129.98,130.17,129.98,130.16,18111.0,119.2303,119.4045,119.2303,119.3954,18111.0
2017-04-21 15:50:00,130.16,130.17,129.98,130.03,48219.0,119.3954,119.4045,119.2303,119.2761,48219.0
2017-04-24 09:30:00,133.68,133.86,133.35,133.71,85165.0,122.6243,122.7894,122.3215,122.6518,85165.0
2017-04-24 09:40:00,133.68,133.78,133.68,133.72,16361.0,122.6243,122.716,122.6243,122.6609,16361.0
2017-04-24 09:50:00,133.74,133.98,133.71,133.98,39818.0,122.6793,122.8994,122.6518,122.8994,39818.0
2017-04-24 10:00:00,133.96,134.29,133.83,133.83,24536.0,122.8811,123.1838,122.7619,122.7619,24536.0
2017-04-24 10:10:00,133.82,133.93,133.77,133.91,15888.0,122.7527,122.8536,122.7068,122.8352,15888.0
2017-04-24 10:20:00,133.92,133.95,133.81,133.9,20097.0,122.8444,122.8719,122.7435,122.8261,20097.0
2017-04-24 10:30:00,133.92,133.95,133.81,133.82,8572.0,122.8444,122.8719,122.7435,122.7527,8572.0
2017-04-24 10:40:00,133.82,133.83,133.58,133.58,17804.0,122.7527,122.7619,122.5325,122.5325,17804.0
2017-04-24 10:50:00,133.62,133.9,133.62,133.9,18967.0,122.5692,122.8261,122.5692,122.8261,18967.0
2017-04-24 11:00:00,133.89,133.93,133.68,133.68,6680.0,122.8169,122.8536,122.6243,122.6243,6680.0
2017-04-24 11:10:00,133.71,133.71,133.26,133.26,9066.0,122.6518,122.6518,122.239,122.239,9066.0
2017-04-24 11:20:00,133.36,133.41,133.09,133.18,10136.0,122.3307,122.3766,122.0831,122.1656,10136.0
2017-04-24 11:30:00,133.16,133.21,132.95,133.04,20963.0,122.1473,122.1931,121.9546,122.0372,20963.0
2017-04-24 11:40:00,133.05,133.07,132.96,133.01,3668.0,122.0464,122.0647,121.9638,122.0097,3668.0
2017-04-24 11:50:00,133.03,133.04,132.83,132.88,5496.0,122.028,122.0372,121.8446,121.8904,5496.0
2017-04-24 12:00:00,132.83,132.89,132.82,132.86,3603.0,121.8446,121.8996,121.8354,121.8721,3603.0
2017-04-24 12:10:00,132.82,132.89,132.81,132.87,2200.0,121.8354,121.8996,121.8262,121.8812,2200.0
2017-04-24 12:20:00,132.88,132.89,132.75,132.78,5173.0,121.8904,121.8996,121.7712,121.7987,5173.0
2017-04-24 12:30:00,132.74,132.95,132.71,132.9,18936.0,121.762,121.9546,121.7345,121.9088,18936.0
2017-04-24 12:40:00,132.95,132.95,132.86,132.88,6562.0,121.9546,121.9546,121.8721,121.8904,6562.0
2017-04-24 12:50:00,132.88,132.95,132.8,132.92,4100.0,121.8904,121.9546,121.817,121.9271,4100.0
2017-04-24 13:00:00,132.94,132.97,132.81,132.88,2100.0,121.9455,121.973,121.8262,121.8904,2100.0
2017-04-24 13:10:00,132.83,132.88,132.75,132.85,7349.0,121.8446,121.8904,121.7712,121.8629,7349.0
2017-04-24 13:20:00,132.88,132.91,132.77,132.77,2140.0,121.8904,121.9179,121.7895,121.7895,2140.0
2017-04-24 13:30:00,132.76,132.89,132.76,132.86,4529.0,121.7803,121.8996,121.7803,121.8721,4529.0
2017-04-24 13:40:00,132.87,132.98,132.87,132.95,4600.0,121.8812,121.9821,121.8812,121.9546,4600.0
2017-04-24 13:50:00,132.89,132.91,132.83,132.89,1980.0,121.8996,121.9179,121.8446,121.8996,1980.0
2017-04-24 14:00:00,132.87,133.0,132.87,132.98,5008.0,121.8812,122.0005,121.8812,121.9821,5008.0
2017-04-24 14:10:00,133.01,133.06,132.92,132.99,7988.0,122.0097,122.0555,121.9271,121.9913,7988.0
2017-04-24 14:20:00,133.06,133.12,132.99,133.07,8346.0,122.0555,122.1106,121.9913,122.0647,8346.0
2017-04-24 14:30:00,133.06,133.14,133.01,133.13,7504.0,122.0555,122.1289,122.0097,122.1197,7504.0
2017-04-24 14:40:00,133.1,133.15,133.06,133.08,11104.0,122.0922,122.1381,122.0555,122.0739,11104.0
2017-04-24 14:50:00,133.13,133.17,133.08,133.15,4587.0,122.1197,122.1564,122.0739,122.1381,4587.0
2017-04-24 15:00:00,133.14,133.34,133.1,133.29,11172.0,122.1289,122.3124,122.0922,122.2665,11172.0
2017-04-24 15:10:00,133.31,133.37,133.28,133.28,6980.0,122.2849,122.3399,122.2573,122.2573,6980.0
2017-04-24 15:20:00,133.28,133.41,133.28,133.37,5590.0,122.2573,122.3766,122.2573,122.3399,5590.0
2017-04-24 15:30:00,133.36,133.46,133.11,133.36,39363.0,122.3307,122.4225,122.1014,122.3307,39363.0
2017-04-24 15:40:00,133.36,133.41,133.3,133.33,15629.0,122.3307,122.3766,122.2757,122.3032,15629.0
2017-04-24 15:50:00,133.32,133.52,133.3,133.49,41983.0,122.294,122.4775,122.2757,122.45,41983.0
2017-04-25 09:30:00,134.9,134.95,134.18,134.4,60654.0,123.7434,123.7892,123.0829,123.2847,60654.0
2017-04-25 09:40:00,134.38,134.41,134.16,134.32,20905.0,123.2664,123.2939,123.0646,123.2113,20905.0
2017-04-25 09:50:00,134.19,134.27,133.86,134.02,14284.0,123.0921,123.1655,122.7894,122.9361,14284.0
2017-04-25 10:00:00,134.04,134.46,134.02,134.34,14420.0,122.9545,123.3397,122.9361,123.2297,14420.0
2017-04-25 10:10:00,134.3,134.35,134.0,134.18,40950.0,123.193,123.2388,122.9178,123.0829,40950.0
2017-04-25 10:20:00,134.23,134.5,134.23,134.38,11072.0,123.1288,123.3764,123.1288,123.2664,11072.0
2017-04-25 10:30:00,134.43,134.5,134.35,134.49,22280.0,123.3122,123.3764,123.2388,123.3673,22280.0
2017-04-25 10:40:00,134.5,134.5,134.36,134.49,7323.0,123.3764,123.3764,123.248,123.3673,7323.0
2017-04-25 10:50:00,134.45,134.65,134.41,134.56,15307.0,123.3306,123.514,123.2939,123.4315,15307.0
2017-04-25 11:00:00,134.62,134.73,134.54,134.54,8260.0,123.4865,123.5874,123.4131,123.4131,8260.0
2017-04-25 11:10:00,134.55,134.7,134.55,134.7,8087.0,123.4223,123.5599,123.4223,123.5599,8087.0
2017-04-25 11:20:00,134.72,134.84,134.72,134.84,6129.0,123.5782,123.6883,123.5782,123.6883,6129.0
2017-04-25 11:30:00,134.84,134.85,134.53,134.53,17920.0,123.6883,123.6975,123.404,123.404,17920.0
2017-04-25 11:40:00,134.58,134.63,134.55,134.57,29419.0,123.4498,123.4957,123.4223,123.4407,29419.0
2017-04-25 11:50:00,134.61,134.68,134.6,134.64,2426.0,123.4773,123.5416,123.4682,123.5049,2426.0
2017-04-25 12:00:00,134.68,134.73,134.62,134.72,7062.0,123.5416,123.5874,123.4865,123.5782,7062.0
2017-04-25 12:10:00,134.73,134.78,134.66,134.69,3720.0,123.5874,123.6333,123.5232,123.5507,3720.0
2017-04-25 12:20:00,134.72,134.75,134.67,134.72,3600.0,123.5782,123.6058,123.5324,123.5782,3600.0
2017-04-25 12:30:00,134.75,134.76,134.62,134.76,2800.0,123.6058,123.6149,123.4865,123.6149,2800.0
2017-04-25 12:40:00,134.76,134.92,134.72,134.91,5000.0,123.6149,123.7617,123.5782,123.7525,5000.0
2017-04-25 12:50:00,134.9,134.91,134.75,134.79,3000.0,123.7434,123.7525,123.6058,123.6425,3000.0
2017-04-25 13:00:00,134.8,134.8,134.63,134.63,4633.0,123.6516,123.6516,123.4957,123.4957,4633.0
2017-04-25 13:10:00,134.62,134.68,134.58,134.62,5200.0,123.4865,123.5416,123.4498,123.4865,5200.0
2017-04-25 13:20:00,134.61,134.61,134.5,134.55,5146.0,123.4773,123.4773,123.3764,123.4223,5146.0
2017-04-25 13:30:00,134.5,134.5,134.38,134.42,1600.0,123.3764,123.3764,123.2664,123.3031,1600.0
2017-04-25 13:40:00,134.42,134.47,134.38,134.47,9431.0,123.3031,123.3489,123.2664,123.3489,9431.0
2017-04-25 13:50:00,134.46,134.46,134.3,134.3,3200.0,123.3397,123.3397,123.193,123.193,3200.0
2017-04-25 14:00:00,134.33,134.38,134.26,134.38,5159.0,123.2205,123.2664,123.1563,123.2664,5159.0
2017-04-25 14:10:00,134.39,134.48,134.35,134.35,4900.0,123.2755,123.3581,123.2388,123.2388,4900.0
2017-04-25 14:20:00,134.4,134.43,134.3,134.3,2800.0,123.2847,123.3122,123.193,123.193,2800.0
2017-04-25 14:30:00,134.27,134.4,134.27,134.38,5500.0,123.1655,123.2847,123.1655,123.2664,5500.0
2017-04-25 14:40:00,134.39,134.41,134.31,134.39,6992.0,123.2755,123.2939,123.2022,123.2755,6992.0
2017-04-25 14:50:00,134.39,134.48,134.38,134.46,10101.0,123.2755,123.3581,123.2664,123.3397,10101.0
2017-04-25 15:00:00,134.47,134.61,134.47,134.59,7094.0,123.3489,123.4773,123.3489,123.459,7094.0
2017-04-25 15:10:00,134.6,134.6,134.44,134.49,5811.0,123.4682,123.4682,123.3214,123.3673,5811.0
2017-04-25 15:20:00,134.5,134.64,134.48,134.56,32050.0,123.3764,123.5049,123.3581,123.4315,32050.0
2017-04-25 15:30:00,134.56,134.61,134.51,134.52,27891.0,123.4315,123.4773,123.3856,123.3948,27891.0
2017-04-25 15:40:00,134.52,134.53,134.33,134.41,42326.0,123.3948,123.404,123.2205,123.2939,42326.0
2017-04-25 15:50:00,134.4,134.41,134.2,134.24,67465.0,123.2847,123.2939,123.1013,123.1379,67465.0
2017-04-26 09:30:00,133.04,133.43,133.0,133.43,42969.0,122.0372,122.3949,122.0005,122.3949,42969.0
2017-04-26 09:40:00,133.3,133.38,132.97,133.09,25894.0,122.2757,122.3491,121.973,122.0831,25894.0
2017-04-26 09:50:00,133.11,133.18,132.94,133.05,38207.0,122.1014,122.1656,121.9455,122.0464,38207.0
2017-04-26 10:00:00,133.1,133.1,132.96,132.99,8552.0,122.0922,122.0922,121.9638,121.9913,8552.0
2017-04-26 10:10:00,133.0,133.05,132.85,132.92,23754.0,122.0005,122.0464,121.8629,121.9271,23754.0
2017-04-26 10:20:00,132.88,132.89,132.69,132.75,11100.0,121.8904,121.8996,121.7161,121.7712,11100.0
2017-04-26 10:30:00,132.74,132.79,132.65,132.65,5533.0,121.762,121.8079,121.6794,121.6794,5533.0
2017-04-26 10:40:00,132.65,132.73,132.62,132.62,2352.0,121.6794,121.7528,121.6519,121.6519,2352.0
2017-04-26 10:50:00,132.65,132.65,132.52,132.56,9401.0,121.6794,121.6794,121.5602,121.5969,9401.0
2017-04-26 11:00:00,132.6,132.62,132.42,132.46,9085.0,121.6336,121.6519,121.4685,121.5052,9085.0
2017-04-26 11:10:00,132.46,132.47,132.21,132.22,11116.0,121.5052,121.5143,121.2758,121.285,11116.0
2017-04-26 11:20:00,132.23,132.31,132.08,132.3,31696.0,121.2942,121.3676,121.1566,121.3584,31696.0
2017-04-26 11:30:00,132.34,132.37,132.15,132.3,15767.0,121.3951,121.4226,121.2208,121.3584,15767.0
2017-04-26 11:40:00,132.39,132.5,132.05,132.15,5450.0,121.4409,121.5418,121.1291,121.2208,5450.0
2017-04-26 11:50:00,132.09,132.16,132.06,132.08,2100.0,121.1658,121.23,121.1382,121.1566,2100.0
2017-04-26 12:00:00,132.06,132.25,132.06,132.24,4045.0,121.1382,121.3125,121.1382,121.3033,4045.0
2017-04-26 12:10:00,132.2,132.25,132.16,132.16,2310.0,121.2667,121.3125,121.23,121.23,2310.0
2017-04-26 12:20:00,132.14,132.18,132.04,132.07,3496.0,121.2116,121.2483,121.1199,121.1474,3496.0
2017-04-26 12:30:00,132.08,132.11,132.0,132.0,2577.0,121.1566,121.1841,121.0832,121.0832,2577.0
2017-04-26 12:40:00,132.02,132.15,132.0,132.03,9659.0,121.1015,121.2208,121.0832,121.1107,9659.0
2017-04-26 12:50:00,132.03,132.17,132.03,132.1,2500.0,121.1107,121.2391,121.1107,121.1749,2500.0
2017-04-26 13:00:00,132.13,132.21,132.09,132.21,2779.0,121.2024,121.2758,121.1658,121.2758,2779.0
2017-04-26 13:10:00,132.23,132.43,132.2,132.39,8300.0,121.2942,121.4776,121.2667,121.4409,8300.0
2017-04-26 13:20:00,132.42,132.47,132.29,132.4,6054.0,121.4685,121.5143,121.3492,121.4501,6054.0
2017-04-26 13:30:00,132.42,132.42,132.26,132.4,2282.0,121.4685,121.4685,121.3217,121.4501,2282.0
2017-04-26 13:40:00,132.37,132.41,132.18,132.33,7300.0,121.4226,121.4593,121.2483,121.3859,7300.0
2017-04-26 13:50:00,132.36,132.42,132.29,132.4,8300.0,121.4134,121.4685,121.3492,121.4501,8300.0
2017-04-26 14:00:00,132.34,132.59,132.33,132.55,12096.0,121.3951,121.6244,121.3859,121.5877,12096.0
2017-04-26 14:10:00,132.55,132.61,132.5,132.5,3800.0,121.5877,121.6427,121.5418,121.5418,3800.0
2017-04-26 14:20:00,132.5,132.54,132.45,132.5,5200.0,121.5418,121.5785,121.496,121.5418,5200.0
2017-04-26 14:30:00,132.5,132.55,132.43,132.51,8327.0,121.5418,121.5877,121.4776,121.551,8327.0
2017-04-26 14:40:00,132.5,132.5,132.41,132.48,3737.0,121.5418,121.5418,121.4593,121.5235,3737.0
2017-04-26 14:50:00,132.49,132.59,132.49,132.56,6500.0,121.5327,121.6244,121.5327,121.5969,6500.0
2017-04-26 15:00:00,132.56,132.66,132.49,132.66,11432.0,121.5969,121.6886,121.5327,121.6886,11432.0
2017-04-26 15:10:00,132.67,132.81,132.64,132.78,12478.0,121.6978,121.8262,121.6703,121.7987,12478.0
2017-04-26 15:20:00,132.78,132.82,132.62,132.67,8482.0,121.7987,121.8354,121.6519,121.6978,8482.0
2017-04-26 15:30:00,132.68,132.7,132.43,132.54,17918.0,121.707,121.7253,121.4776,121.5785,17918.0
2017-04-26 15:40:00,132.53,132.63,132.37,132.39,35299.0,121.5694,121.6611,121.4226,121.4409,35299.0
2017-04-26 15:50:00,132.4,132.64,132.39,132.45,63402.0,121.4501,121.6703,121.4409,121.496,63402.0
2017-04-27 09:30:00,132.66,132.89,132.38,132.42,45468.0,121.6886,121.8996,121.4318,121.4685,45468.0
2017-04-27 09:40:00,132.35,132.82,132.35,132.72,16071.0,121.4043,121.8354,121.4043,121.7437,16071.0
2017-04-27 09:50:00,132.69,132.79,132.58,132.71,11919.0,121.7161,121.8079,121.6152,121.7345,11919.0
2017-04-27 10:00:00,132.75,132.79,132.57,132.65,13483.0,121.7712,121.8079,121.6061,121.6794,13483.0
2017-04-27 10:10:00,132.65,133.04,132.63,133.02,8900.0,121.6794,122.0372,121.6611,122.0188,8900.0
2017-04-27 10:20:00,133.06,133.36,132.98,133.31,13544.0,122.0555,122.3307,121.9821,122.2849,13544.0
2017-04-27 10:30:00,133.33,133.89,133.25,133.82,31176.0,122.3032,122.8169,122.2298,122.7527,31176.0
2017-04-27 10:40:00,133.84,133.84,133.59,133.59,6552.0,122.771,122.771,122.5417,122.5417,6552.0
2017-04-27 10:50:00,133.56,133.6,133.18,133.18,4602.0,122.5142,122.5509,122.1656,122.1656,4602.0
2017-04-27 11:00:00,133.21,133.31,133.14,133.15,2313.0,122.1931,122.2849,122.1289,122.1381,2313.0
2017-04-27 11:10:00,133.14,133.23,133.04,133.04,3487.0,122.1289,122.2115,122.0372,122.0372,3487.0
2017-04-27 11:20:00,133.13,133.26,133.01,133.02,5393.0,122.1197,122.239,122.0097,122.0188,5393.0
2017-04-27 11:30:00,133.09,133.13,132.85,132.91,21369.0,122.0831,122.1197,121.8629,121.9179,21369.0
2017-04-27 11:40:00,132.85,132.89,132.81,132.84,2300.0,121.8629,121.8996,121.8262,121.8537,2300.0
2017-04-27 11:50:00,132.83,132.88,132.8,132.88,1900.0,121.8446,121.8904,121.817,121.8904,1900.0
2017-04-27 12:00:00,132.88,132.88,132.73,132.81,4668.0,121.8904,121.8904,121.7528,121.8262,4668.0
2017-04-27 12:10:00,132.79,132.84,132.79,132.83,3800.0,121.8079,121.8537,121.8079,121.8446,3800.0
2017-04-27 12:20:00,132.93,132.95,132.85,132.9,1400.0,121.9363,121.9546,121.8629,121.9088,1400.0
2017-04-27 12:30:00,132.91,132.96,132.84,132.87,2600.0,121.9179,121.9638,121.8537,121.8812,2600.0
2017-04-27 12:40:00,132.8,133.04,132.8,133.03,1040.0,121.817,122.0372,121.817,122.028,1040.0
2017-04-27 12:50:00,132.95,133.06,132.94,133.06,3700.0,121.9546,122.0555,121.9455,122.0555,3700.0
2017-04-27 13:00:00,133.06,133.06,132.9,132.91,8300.0,122.0555,122.0555,121.9088,121.9179,8300.0
2017-04-27 13:10:00,132.89,133.0,132.89,132.98,2117.0,121.8996,122.0005,121.8996,121.9821,2117.0
2017-04-27 13:20:00,132.94,132.96,132.86,132.96,1707.0,121.9455,121.9638,121.8721,121.9638,1707.0
2017-04-27 13:30:00,132.92,132.92,132.88,132.89,3000.0,121.9271,121.9271,121.8904,121.8996,3000.0
2017-04-27 13:40:00,132.86,132.87,132.77,132.77,2755.0,121.8721,121.8812,121.7895,121.7895,2755.0
2017-04-27 13:50:00,132.75,132.78,132.72,132.74,5282.0,121.7712,121.7987,121.7437,121.762,5282.0
2017-04-27 14:00:00,132.75,132.81,132.75,132.8,5825.0,121.7712,121.8262,121.7712,121.817,5825.0
2017-04-27 14:10:00,132.8,132.88,132.68,132.83,17883.0,121.817,121.8904,121.707,121.8446,17883.0
2017-04-27 14:20:00,132.82,132.82,132.68,132.71,3406.0,121.8354,121.8354,121.707,121.7345,3406.0
2017-04-27 14:30:00,132.73,132.77,132.67,132.69,4977.0,121.7528,121.7895,121.6978,121.7161,4977.0
2017-04-27 14:40:00,132.69,132.7,132.61,132.63,5577.0,121.7161,121.7253,121.6427,121.6611,5577.0
2017-04-27 14:50:00,132.65,132.73,132.61,132.73,3507.0,121.6794,121.7528,121.6427,121.7528,3507.0
2017-04-27 15:00:00,132.74,132.74,132.58,132.58,11450.0,121.762,121.762,121.6152,121.6152,11450.0
2017-04-27 15:10:00,132.62,132.72,132.62,132.68,3706.0,121.6519,121.7437,121.6519,121.707,3706.0
2017-04-27 15:20:00,132.66,132.79,132.64,132.79,7876.0,121.6886,121.8079,121.6703,121.8079,7876.0
2017-04-27 15:30:00,132.78,132.88,132.76,132.81,10900.0,121.7987,121.8904,121.7803,121.8262,10900.0
2017-04-27 15:40:00,132.82,133.03,132.82,133.02,7037.0,121.8354,122.028,121.8354,122.0188,7037.0
2017-04-27 15:50:00,133.07,133.08,132.89,132.95,18731.0,122.0647,122.0739,121.8996,121.9546,18731.0
2017-04-28 09:30:00,133.13,133.17,132.71,132.76,57502.0,123.1489,123.1859,122.7604,122.8066,57502.0
2017-04-28 09:40:00,132.72,132.84,132.44,132.5,10838.0,122.7696,122.8806,122.5106,122.5661,10838.0
2017-04-28 09:50:00,132.49,132.57,132.42,132.48,19412.0,122.5568,122.6308,122.4921,122.5476,19412.0
2017-04-28 10:00:00,132.48,132.65,132.35,132.35,21033.0,122.5476,122.7048,122.4273,122.4273,21033.0
2017-04-28 10:10:00,132.39,132.42,132.22,132.25,15611.0,122.4643,122.4921,122.3071,122.3348,15611.0
2017-04-28 10:20:00,132.25,132.3,132.18,132.22,11377.0,122.3348,122.3811,122.2701,122.3071,11377.0
2017-04-28 10:30:00,132.22,132.29,132.14,132.19,13737.0,122.3071,122.3718,122.2331,122.2793,13737.0
2017-04-28 10:40:00,132.19,132.43,132.19,132.24,16161.0,122.2793,122.5013,122.2793,122.3256,16161.0
2017-04-28 10:50:00,132.23,132.37,132.2,132.37,13080.0,122.3163,122.4458,122.2886,122.4458,13080.0
2017-04-28 11:00:00,132.37,132.39,132.15,132.18,17769.0,122.4458,122.4643,122.2423,122.2701,17769.0
2017-04-28 11:10:00,132.19,132.32,132.17,132.25,22249.0,122.2793,122.3996,122.2608,122.3348,22249.0
2017-04-28 11:20:00,132.24,132.5,132.22,132.45,18704.0,122.3256,122.5661,122.3071,122.5198,18704.0
2017-04-28 11:30:00,132.43,132.44,132.02,132.17,37410.0,122.5013,122.5106,122.1221,122.2608,37410.0
2017-04-28 11:40:00,132.07,132.13,131.91,131.91,3165.0,122.1683,122.2238,122.0203,122.0203,3165.0
2017-04-28 11:50:00,131.94,131.94,131.78,131.78,4350.0,122.0481,122.0481,121.9001,121.9001,4350.0
2017-04-28 12:00:00,131.8,131.86,131.8,131.81,3431.0,121.9186,121.9741,121.9186,121.9278,3431.0
2017-04-28 12:10:00,131.79,131.86,131.7,131.86,12554.0,121.9093,121.9741,121.8261,121.9741,12554.0
2017-04-28 12:20:00,131.86,131.97,131.86,131.94,2400.0,121.9741,122.0758,121.9741,122.0481,2400.0
2017-04-28 12:30:00,131.95,131.95,131.82,131.85,3400.0,122.0573,122.0573,121.9371,121.9648,3400.0
2017-04-28 12:40:00,131.78,132.0,131.77,131.94,3700.0,121.9001,122.1036,121.8908,122.0481,3700.0
2017-04-28 12:50:00,131.94,131.97,131.85,131.85,2500.0,122.0481,122.0758,121.9648,121.9648,2500.0
2017-04-28 13:00:00,131.85,131.9,131.81,131.84,6696.0,121.9648,122.0111,121.9278,121.9556,6696.0
2017-04-28 13:10:00,131.82,131.93,131.81,131.84,4900.0,121.9371,122.0388,121.9278,121.9556,4900.0
2017-04-28 13:20:00,131.86,131.94,131.83,131.93,11787.0,121.9741,122.0481,121.9463,122.0388,11787.0
2017-04-28 13:30:00,131.92,131.94,131.9,131.9,1300.0,122.0296,122.0481,122.0111,122.0111,1300.0
2017-04-28 13:40:00,131.92,132.08,131.91,132.05,6751.0,122.0296,122.1776,122.0203,122.1498,6751.0
2017-04-28 13:50:00,132.09,132.1,131.97,131.97,6600.0,122.1868,122.1961,122.0758,122.0758,6600.0
2017-04-28 14:00:00,131.96,131.97,131.85,131.86,6000.0,122.0666,122.0758,121.9648,121.9741,6000.0
2017-04-28 14:10:00,131.81,131.85,131.77,131.78,6285.0,121.9278,121.9648,121.8908,121.9001,6285.0
2017-04-28 14:20:00,131.8,131.81,131.76,131.77,5026.0,121.9186,121.9278,121.8816,121.8908,5026.0
2017-04-28 14:30:00,131.75,131.78,131.7,131.72,4282.0,121.8723,121.9001,121.8261,121.8446,4282.0
2017-04-28 14:40:00,131.72,131.78,131.67,131.69,8962.0,121.8446,121.9001,121.7983,121.8168,8962.0
2017-04-28 14:50:00,131.68,131.7,131.61,131.68,8370.0,121.8076,121.8261,121.7428,121.8076,8370.0
2017-04-28 15:00:00,131.68,131.9,131.68,131.88,16393.0,121.8076,122.0111,121.8076,121.9926,16393.0
2017-04-28 15:10:00,131.89,131.96,131.84,131.92,10200.0,122.0018,122.0666,121.9556,122.0296,10200.0
2017-04-28 15:20:00,131.88,131.92,131.79,131.79,6900.0,121.9926,122.0296,121.9093,121.9093,6900.0
2017-04-28 15:30:00,131.81,131.99,131.78,131.95,15040.0,121.9278,122.0943,121.9001,122.0573,15040.0
2017-04-28 15:40:00,131.93,132.11,131.92,132.03,25289.0,122.0388,122.2053,122.0296,122.1313,25289.0
2017-04-28 15:50:00,132.03,132.04,131.75,131.86,72221.0,122.1313,122.1406,121.8723,121.9741,72221.0
2017-05-01 09:30:00,132.05,132.55,132.05,132.55,2877.0,122.1498,122.6123,122.1498,122.6123,2877.0
2017-05-01 09:40:00,132.59,132.75,132.53,132.58,1700.0,122.6493,122.7974,122.5938,122.6401,1700.0
2017-05-01 09:50:00,132.57,132.64,132.45,132.45,4950.0,122.6308,122.6956,122.5198,122.5198,4950.0
2017-05-01 10:00:00,132.43,132.47,132.01,132.1,3200.0,122.5013,122.5383,122.1128,122.1961,3200.0
2017-05-01 10:10:00,131.91,131.91,131.72,131.77,7071.0,122.0203,122.0203,121.8446,121.8908,7071.0
2017-05-01 10:20:00,131.82,132.1,131.77,131.83,12040.0,121.9371,122.1961,121.8908,121.9463,12040.0
2017-05-01 10:30:00,131.89,132.15,131.88,132.12,4138.0,122.0018,122.2423,121.9926,122.2146,4138.0
2017-05-01 10:40:00,132.16,132.42,132.15,132.35,4424.0,122.2516,122.4921,122.2423,122.4273,4424.0
2017-05-01 10:50:00,132.42,132.42,132.28,132.36,3515.0,122.4921,122.4921,122.3626,122.4366,3515.0
2017-05-01 11:00:00,132.34,132.39,132.3,132.35,3160.0,122.4181,122.4643,122.3811,122.4273,3160.0
2017-05-01 11:10:00,132.37,132.37,132.34,132.34,500.0,122.4458,122.4458,122.4181,122.4181,500.0
2017-05-01 11:20:00,132.27,132.27,132.16,132.2,1000.0,122.3533,122.3533,122.2516,122.2886,1000.0
2017-05-01 11:30:00,132.22,132.41,132.22,132.33,4886.0,122.3071,122.4828,122.3071,122.4088,4886.0
2017-05-01 11:40:00,132.38,132.4,132.27,132.4,4370.0,122.4551,122.4736,122.3533,122.4736,4370.0
2017-05-01 11:50:00,132.42,132.55,132.42,132.55,1600.0,122.4921,122.6123,122.4921,122.6123,1600.0
2017-05-01 12:00:00,132.51,132.62,132.45,132.56,4928.0,122.5753,122.6771,122.5198,122.6216,4928.0
2017-05-01 12:10:00,132.53,132.53,132.45,132.45,1000.0,122.5938,122.5938,122.5198,122.5198,1000.0
2017-05-01 12:20:00,132.5,132.51,132.46,132.47,600.0,122.5661,122.5753,122.5291,122.5383,600.0
2017-05-01 12:30:00,132.42,132.64,132.41,132.6,2600.0,122.4921,122.6956,122.4828,122.6586,2600.0
2017-05-01 12:40:00,132.57,132.57,132.45,132.5,1500.0,122.6308,122.6308,122.5198,122.5661,1500.0
2017-05-01 12:50:00,132.47,132.5,132.33,132.5,2150.0,122.5383,122.5661,122.4088,122.5661,2150.0
2017-05-01 13:00:00,132.44,132.5,132.44,132.5,1200.0,122.5106,122.5661,122.5106,122.5661,1200.0
2017-05-01 13:10:00,132.48,132.53,132.47,132.49,1900.0,122.5476,122.5938,122.5383,122.5568,1900.0
2017-05-01 13:20:00,132.58,132.64,132.58,132.62,700.0,122.6401,122.6956,122.6401,122.6771,700.0
2017-05-01 13:30:00,132.67,132.67,132.58,132.58,500.0,122.7233,122.7233,122.6401,122.6401,500.0
2017-05-01 13:40:00,132.64,132.82,132.62,132.77,3000.0,122.6956,122.8621,122.6771,122.8159,3000.0
2017-05-01 13:50:00,132.73,132.78,132.64,132.64,4749.0,122.7789,122.8251,122.6956,122.6956,4749.0
2017-05-01 14:00:00,132.71,132.73,132.58,132.6,3003.0,122.7604,122.7789,122.6401,122.6586,3003.0
2017-05-01 14:10:00,132.64,132.74,132.6,132.73,2996.0,122.6956,122.7881,122.6586,122.7789,2996.0
2017-05-01 14:20:00,132.78,132.78,132.67,132.75,600.0,122.8251,122.8251,122.7233,122.7974,600.0
2017-05-01 14:30:00,132.64,132.74,132.61,132.74,2045.0,122.6956,122.7881,122.6678,122.7881,2045.0
2017-05-01 14:40:00,132.7,132.82,132.67,132.67,3100.0,122.7511,122.8621,122.7233,122.7233,3100.0
2017-05-01 14:50:00,132.66,132.82,132.66,132.78,2363.0,122.7141,122.8621,122.7141,122.8251,2363.0
2017-05-01 15:00:00,132.77,132.84,132.71,132.81,7352.0,122.8159,122.8806,122.7604,122.8529,7352.0
2017-05-01 15:10:00,132.81,132.84,132.75,132.79,7756.0,122.8529,122.8806,122.7974,122.8344,7756.0
2017-05-01 15:20:00,132.8,132.88,132.78,132.84,7878.0,122.8436,122.9176,122.8251,122.8806,7878.0
2017-05-01 15:30:00,132.84,132.99,132.83,132.95,15020.0,122.8806,123.0194,122.8714,122.9824,15020.0
2017-05-01 15:40:00,132.94,132.98,132.88,132.98,18262.0,122.9731,123.0101,122.9176,123.0101,18262.0
2017-05-01 15:50:00,132.97,133.01,132.82,132.82,33568.0,123.0009,123.0379,122.8621,122.8621,33568.0
2017-05-02 09:30:00,133.98,134.12,133.73,134.04,48853.0,123.9351,124.0646,123.7039,123.9906,48853.0
2017-05-02 09:40:00,134.02,134.28,133.88,134.11,44795.0,123.9721,124.2126,123.8426,124.0554,44795.0
2017-05-02 09:50:00,134.14,134.57,134.1,134.55,14418.0,124.0831,124.4809,124.0461,124.4624,14418.0
2017-05-02 10:00:00,134.51,134.54,133.84,134.12,24408.0,124.4254,124.4532,123.8056,124.0646,24408.0
2017-05-02 10:10:00,134.14,134.33,134.14,134.3,4262.0,124.0831,124.2589,124.0831,124.2311,4262.0
2017-05-02 10:20:00,134.28,134.37,134.07,134.26,35370.0,124.2126,124.2959,124.0184,124.1941,35370.0
2017-05-02 10:30:00,134.22,134.24,134.02,134.22,5340.0,124.1571,124.1756,123.9721,124.1571,5340.0
2017-05-02 10:40:00,134.2,134.5,134.19,134.43,9176.0,124.1386,124.4161,124.1294,124.3514,9176.0
2017-05-02 10:50:00,134.49,134.53,134.27,134.53,7811.0,124.4069,124.4439,124.2034,124.4439,7811.0
2017-05-02 11:00:00,134.51,134.53,134.26,134.26,5603.0,124.4254,124.4439,124.1941,124.1941,5603.0
2017-05-02 11:10:00,134.24,134.25,133.99,134.2,8304.0,124.1756,124.1849,123.9444,124.1386,8304.0
2017-05-02 11:20:00,134.21,134.62,134.07,134.45,19722.0,124.1479,124.5272,124.0184,124.3699,19722.0
2017-05-02 11:30:00,134.49,134.57,134.16,134.48,20698.0,124.4069,124.4809,124.1016,124.3976,20698.0
2017-05-02 11:40:00,134.55,134.56,134.42,134.42,1995.0,124.4624,124.4717,124.3421,124.3421,1995.0
2017-05-02 11:50:00,134.42,134.52,134.41,134.52,3312.0,124.3421,124.4346,124.3329,124.4346,3312.0
2017-05-02 12:00:00,134.52,134.72,134.5,134.59,3727.0,124.4346,124.6197,124.4161,124.4994,3727.0
2017-05-02 12:10:00,134.56,134.68,134.56,134.61,2100.0,124.4717,124.5827,124.4717,124.5179,2100.0
2017-05-02 12:20:00,134.55,134.59,134.51,134.54,3221.0,124.4624,124.4994,124.4254,124.4532,3221.0
2017-05-02 12:30:00,134.51,134.59,134.44,134.59,9425.0,124.4254,124.4994,124.3606,124.4994,9425.0
2017-05-02 12:40:00,134.56,134.57,134.52,134.55,2500.0,124.4717,124.4809,124.4346,124.4624,2500.0
2017-05-02 12:50:00,134.52,134.59,134.5,134.56,6182.0,124.4346,124.4994,124.4161,124.4717,6182.0
2017-05-02 13:00:00,134.52,134.61,134.5,134.5,4936.0,124.4346,124.5179,124.4161,124.4161,4936.0
2017-05-02 13:10:00,134.5,134.5,134.33,134.42,3000.0,124.4161,124.4161,124.2589,124.3421,3000.0
2017-05-02 13:20:00,134.42,134.52,134.26,134.47,5575.0,124.3421,124.4346,124.1941,124.3884,5575.0
2017-05-02 13:30:00,134.44,134.44,134.34,134.39,2920.0,124.3606,124.3606,124.2681,124.3144,2920.0
2017-05-02 13:40:00,134.39,134.55,134.38,134.51,6300.0,124.3144,124.4624,124.3051,124.4254,6300.0
2017-05-02 13:50:00,134.51,134.61,134.48,134.61,5895.0,124.4254,124.5179,124.3976,124.5179,5895.0
2017-05-02 14:00:00,134.58,134.65,134.49,134.58,4400.0,124.4902,124.5549,124.4069,124.4902,4400.0
2017-05-02 14:10:00,134.57,134.7,134.56,134.59,6847.0,124.4809,124.6012,124.4717,124.4994,6847.0
2017-05-02 14:20:00,134.56,134.59,134.42,134.56,34668.0,124.4717,124.4994,124.3421,124.4717,34668.0
2017-05-02 14:30:00,134.53,134.63,134.52,134.55,8536.0,124.4439,124.5364,124.4346,124.4624,8536.0
2017-05-02 14:40:00,134.55,134.8,134.52,134.79,22901.0,124.4624,124.6937,124.4346,124.6844,22901.0
2017-05-02 14:50:00,134.76,134.76,134.66,134.67,4700.0,124.6567,124.6567,124.5642,124.5734,4700.0
2017-05-02 15:00:00,134.67,134.8,134.66,134.75,10708.0,124.5734,124.6937,124.5642,124.6474,10708.0
2017-05-02 15:10:00,134.75,134.87,134.75,134.84,16702.0,124.6474,124.7584,124.6474,124.7307,16702.0
2017-05-02 15:20:00,134.87,134.9,134.79,134.88,6992.0,124.7584,124.7862,124.6844,124.7677,6992.0
2017-05-02 15:30:00,134.86,134.9,134.8,134.9,9306.0,124.7492,124.7862,124.6937,124.7862,9306.0
2017-05-02 15:40:00,134.94,134.97,134.84,134.9,11478.0,124.8232,124.8509,124.7307,124.7862,11478.0
2017-05-02 15:50:00,134.91,135.05,134.9,135.0,41517.0,124.7954,124.9249,124.7862,124.8787,41517.0
2017-05-03 09:30:00,133.81,133.89,133.74,133.89,66714.0,123.7779,123.8519,123.7131,123.8519,66714.0
2017-05-03 09:40:00,133.8,133.88,133.77,133.88,15527.0,123.7686,123.8426,123.7409,123.8426,15527.0
2017-05-03 09:50:00,133.88,134.24,133.85,134.24,24851.0,123.8426,124.1756,123.8149,124.1756,24851.0
2017-05-03 10:00:00,134.25,134.36,134.12,134.12,10548.0,124.1849,124.2866,124.0646,124.0646,10548.0
2017-05-03 10:10:00,134.08,134.15,133.97,134.12,14400.0,124.0276,124.0924,123.9259,124.0646,14400.0
2017-05-03 10:20:00,134.15,134.43,134.14,134.43,9102.0,124.0924,124.3514,124.0831,124.3514,9102.0
2017-05-03 10:30:00,134.42,134.55,134.41,134.47,15173.0,124.3421,124.4624,124.3329,124.3884,15173.0
2017-05-03 10:40:00,134.48,134.48,134.15,134.27,8300.0,124.3976,124.3976,124.0924,124.2034,8300.0
2017-05-03 10:50:00,134.27,134.27,134.04,134.07,12945.0,124.2034,124.2034,123.9906,124.0184,12945.0
2017-05-03 11:00:00,134.05,134.15,133.91,134.14,16636.0,123.9999,124.0924,123.8704,124.0831,16636.0
2017-05-03 11:10:00,134.14,134.25,134.13,134.15,14387.0,124.0831,124.1849,124.0739,124.0924,14387.0
2017-05-03 11:20:00,134.15,134.31,134.11,134.23,13461.0,124.0924,124.2404,124.0554,124.1664,13461.0
2017-05-03 11:30:00,134.25,134.37,134.19,134.3,6152.0,124.1849,124.2959,124.1294,124.2311,6152.0
2017-05-03 11:40:00,134.24,134.45,134.24,134.44,1700.0,124.1756,124.3699,124.1756,124.3606,1700.0
2017-05-03 11:50:00,134.44,134.49,134.36,134.38,3100.0,124.3606,124.4069,124.2866,124.3051,3100.0
2017-05-03 12:00:00,134.38,134.48,134.36,134.48,2812.0,124.3051,124.3976,124.2866,124.3976,2812.0
2017-05-03 12:10:00,134.46,134.62,134.37,134.38,9789.0,124.3791,124.5272,124.2959,124.3051,9789.0
2017-05-03 12:20:00,134.4,134.58,134.31,134.58,8802.0,124.3236,124.4902,124.2404,124.4902,8802.0
2017-05-03 12:30:00,134.54,134.61,134.51,134.51,3650.0,124.4532,124.5179,124.4254,124.4254,3650.0
2017-05-03 12:40:00,134.61,134.64,134.47,134.5,11068.0,124.5179,124.5457,124.3884,124.4161,11068.0
2017-05-03 12:50:00,134.53,134.63,134.52,134.55,2399.0,124.4439,124.5364,124.4346,124.4624,2399.0
2017-05-03 13:00:00,134.55,134.68,134.51,134.67,5900.0,124.4624,124.5827,124.4254,124.5734,5900.0
2017-05-03 13:10:00,134.71,134.86,134.71,134.81,14807.0,124.6104,124.7492,124.6104,124.7029,14807.0
2017-05-03 13:20:00,134.8,134.85,134.66,134.71,9843.0,124.6937,124.7399,124.5642,124.6104,9843.0
2017-05-03 13:30:00,134.73,134.87,134.71,134.79,7961.0,124.6289,124.7584,124.6104,124.6844,7961.0
2017-05-03 13:40:00,134.82,134.86,134.74,134.78,4750.0,124.7122,124.7492,124.6382,124.6752,4750.0
2017-05-03 13:50:00,134.8,134.87,134.71,134.77,6808.0,124.6937,124.7584,124.6104,124.6659,6808.0
2017-05-03 14:00:00,134.74,134.96,134.71,134.71,10710.0,124.6382,124.8417,124.6104,124.6104,10710.0
2017-05-03 14:10:00,134.72,134.78,134.54,134.67,8500.0,124.6197,124.6752,124.4532,124.5734,8500.0
2017-05-03 14:20:00,134.62,134.66,134.42,134.48,6368.0,124.5272,124.5642,124.3421,124.3976,6368.0
2017-05-03 14:30:00,134.49,134.56,134.42,134.55,8100.0,124.4069,124.4717,124.3421,124.4624,8100.0
2017-05-03 14:40:00,134.54,134.58,134.46,134.58,4501.0,124.4532,124.4902,124.3791,124.4902,4501.0
2017-05-03 14:50:00,134.56,134.56,134.45,134.45,4727.0,124.4717,124.4717,124.3699,124.3699,4727.0
2017-05-03 15:00:00,134.47,134.52,134.42,134.46,5978.0,124.3884,124.4346,124.3421,124.3791,5978.0
2017-05-03 15:10:00,134.44,134.47,134.28,134.33,12003.0,124.3606,124.3884,124.2126,124.2589,12003.0
2017-05-03 15:20:00,134.31,134.39,134.27,134.31,8325.0,124.2404,124.3144,124.2034,124.2404,8325.0
2017-05-03 15:30:00,134.32,134.33,134.18,134.19,17809.0,124.2496,124.2589,124.1201,124.1294,17809.0
2017-05-03 15:40:00,134.21,134.25,134.13,134.24,20361.0,124.1479,124.1849,124.0739,124.1756,20361.0
2017-05-03 15:50:00,134.24,134.38,134.13,134.17,28245.0,124.1756,124.3051,124.0739,124.1109,28245.0
2017-05-04 09:30:00,133.75,134.6,133.74,134.46,59677.0,123.7224,124.5087,123.7131,124.3791,59677.0
2017-05-04 09:40:00,134.37,134.5,134.35,134.42,7487.0,124.2959,124.4161,124.2774,124.3421,7487.0
2017-05-04 09:50:00,134.3,134.33,134.22,134.22,2455.0,124.2311,124.2589,124.1571,124.1571,2455.0
2017-05-04 10:00:00,134.22,134.51,134.17,134.51,8581.0,124.1571,124.4254,124.1109,124.4254,8581.0
2017-05-04 10:10:00,134.45,134.45,134.16,134.23,9738.0,124.3699,124.3699,124.1016,124.1664,9738.0
2017-05-04 10:20:00,134.23,134.3,134.1,134.3,5590.0,124.1664,124.2311,124.0461,124.2311,5590.0
2017-05-04 10:30:00,134.28,134.29,134.18,134.21,3406.0,124.2126,124.2219,124.1201,124.1479,3406.0
2017-05-04 10:40:00,134.28,134.28,134.17,134.25,4297.0,124.2126,124.2126,124.1109,124.1849,4297.0
2017-05-04 10:50:00,134.19,134.24,133.99,134.04,5552.0,124.1294,124.1756,123.9444,123.9906,5552.0
2017-05-04 11:00:00,134.05,134.1,134.0,134.08,4505.0,123.9999,124.0461,123.9536,124.0276,4505.0
2017-05-04 11:10:00,134.04,134.21,134.03,134.12,6588.0,123.9906,124.1479,123.9814,124.0646,6588.0
2017-05-04 11:20:00,134.16,134.32,134.14,134.28,3156.0,124.1016,124.2496,124.0831,124.2126,3156.0
2017-05-04 11:30:00,134.37,134.63,134.37,134.63,5456.0,124.2959,124.5364,124.2959,124.5364,5456.0
2017-05-04 11:40:00,134.69,134.87,134.69,134.87,3132.0,124.5919,124.7584,124.5919,124.7584,3132.0
2017-05-04 11:50:00,134.84,134.85,134.51,134.53,4955.0,124.7307,124.7399,124.4254,124.4439,4955.0
2017-05-04 12:00:00,134.65,135.03,134.64,135.0,17790.0,124.5549,124.9064,124.5457,124.8787,17790.0
2017-05-04 12:10:00,134.97,134.97,134.79,134.79,5189.0,124.8509,124.8509,124.6844,124.6844,5189.0
2017-05-04 12:20:00,134.82,134.97,134.82,134.89,5175.0,124.7122,124.8509,124.7122,124.7769,5175.0
2017-05-04 12:30:00,134.87,134.89,134.82,134.89,4000.0,124.7584,124.7769,124.7122,124.7769,4000.0
2017-05-04 12:40:00,134.87,135.15,134.87,135.15,7300.0,124.7584,125.0174,124.7584,125.0174,7300.0
2017-05-04 12:50:00,135.09,135.15,135.06,135.09,3600.0,124.9619,125.0174,124.9342,124.9619,3600.0
2017-05-04 13:00:00,135.08,135.28,135.07,135.18,5412.0,124.9527,125.1377,124.9434,125.0452,5412.0
2017-05-04 13:10:00,135.17,135.29,134.98,134.98,8050.0,125.0359,125.1469,124.8602,124.8602,8050.0
2017-05-04 13:20:00,134.94,135.13,134.92,135.11,8480.0,124.8232,124.9989,124.8047,124.9804,8480.0
2017-05-04 13:30:00,135.13,135.13,134.99,134.99,2624.0,124.9989,124.9989,124.8694,124.8694,2624.0
2017-05-04 13:40:00,135.0,135.16,134.92,135.16,4340.0,124.8787,125.0267,124.8047,125.0267,4340.0
2017-05-04 13:50:00,135.1,135.1,134.99,134.99,1700.0,124.9712,124.9712,124.8694,124.8694,1700.0
2017-05-04 14:00:00,135.06,135.12,135.01,135.07,5600.0,124.9342,124.9897,124.8879,124.9434,5600.0
2017-05-04 14:10:00,135.08,135.09,135.07,135.08,500.0,124.9527,124.9619,124.9434,124.9527,500.0
2017-05-04 14:20:00,135.02,135.39,134.88,135.3,21554.0,124.8972,125.2394,124.7677,125.1562,21554.0
2017-05-04 14:30:00,135.27,135.31,135.11,135.15,4518.0,125.1284,125.1654,124.9804,125.0174,4518.0
2017-05-04 14:40:00,135.16,135.27,135.16,135.27,3803.0,125.0267,125.1284,125.0267,125.1284,3803.0
2017-05-04 14:50:00,135.28,135.29,135.14,135.15,3858.0,125.1377,125.1469,125.0082,125.0174,3858.0
2017-05-04 15:00:00,135.13,135.18,135.04,135.08,4808.0,124.9989,125.0452,124.9157,124.9527,4808.0
2017-05-04 15:10:00,135.07,135.21,134.97,135.08,7687.0,124.9434,125.0729,124.8509,124.9527,7687.0
2017-05-04 15:20:00,135.06,135.16,135.06,135.07,4000.0,124.9342,125.0267,124.9342,124.9434,4000.0
2017-05-04 15:30:00,135.07,135.13,134.97,135.09,16538.0,124.9434,124.9989,124.8509,124.9619,16538.0
2017-05-04 15:40:00,135.1,135.16,134.98,135.06,8489.0,124.9712,125.0267,124.8602,124.9342,8489.0
2017-05-04 15:50:00,135.04,135.14,134.93,135.13,50433.0,124.9157,125.0082,124.8139,124.9989,50433.0
2017-05-05 09:30:00,134.61,134.68,134.47,134.66,28651.0,124.5179,124.5827,124.3884,124.5642,28651.0
2017-05-05 09:40:00,134.59,134.73,134.54,134.56,31167.0,124.4994,124.6289,124.4532,124.4717,31167.0
2017-05-05 09:50:00,134.5,134.8,134.49,134.77,13452.0,124.4161,124.6937,124.4069,124.6659,13452.0
2017-05-05 10:00:00,134.94,135.08,134.83,134.97,24765.0,124.8232,124.9527,124.7214,124.8509,24765.0
2017-05-05 10:10:00,134.96,135.0,134.68,134.69,34955.0,124.8417,124.8787,124.5827,124.5919,34955.0
2017-05-05 10:20:00,134.65,134.66,134.5,134.66,7019.0,124.5549,124.5642,124.4161,124.5642,7019.0
2017-05-05 10:30:00,134.67,134.71,134.52,134.68,6661.0,124.5734,124.6104,124.4346,124.5827,6661.0
2017-05-05 10:40:00,134.7,134.78,134.69,134.78,2500.0,124.6012,124.6752,124.5919,124.6752,2500.0
2017-05-05 10:50:00,134.77,134.77,134.67,134.77,6246.0,124.6659,124.6659,124.5734,124.6659,6246.0
2017-05-05 11:00:00,134.76,134.89,134.76,134.76,5308.0,124.6567,124.7769,124.6567,124.6567,5308.0
2017-05-05 11:10:00,134.77,134.84,134.67,134.75,9651.0,124.6659,124.7307,124.5734,124.6474,9651.0
2017-05-05 11:20:00,134.77,134.78,134.61,134.77,7613.0,124.6659,124.6752,124.5179,124.6659,7613.0
2017-05-05 11:30:00,134.78,134.83,134.75,134.81,7360.0,124.6752,124.7214,124.6474,124.7029,7360.0
2017-05-05 11:40:00,134.76,134.91,134.76,134.85,1017.0,124.6567,124.7954,124.6567,124.7399,1017.0
2017-05-05 11:50:00,134.88,134.94,134.85,134.94,2300.0,124.7677,124.8232,124.7399,124.8232,2300.0
2017-05-05 12:00:00,134.91,134.99,134.9,134.99,1300.0,124.7954,124.8694,124.7862,124.8694,1300.0
2017-05-05 12:10:00,135.03,135.1,134.98,135.04,2900.0,124.9064,124.9712,124.8602,124.9157,2900.0
2017-05-05 12:20:00,135.01,135.11,135.01,135.02,2900.0,124.8879,124.9804,124.8879,124.8972,2900.0
2017-05-05 12:30:00,135.02,135.04,134.92,135.02,2700.0,124.8972,124.9157,124.8047,124.8972,2700.0
2017-05-05 12:40:00,135.0,135.18,134.99,135.18,2522.0,124.8787,125.0452,124.8694,125.0452,2522.0
2017-05-05 12:50:00,135.09,135.21,135.07,135.21,2625.0,124.9619,125.0729,124.9434,125.0729,2625.0
2017-05-05 13:00:00,135.19,135.19,135.02,135.11,4000.0,125.0544,125.0544,124.8972,124.9804,4000.0
2017-05-05 13:10:00,135.09,135.11,135.02,135.09,3548.0,124.9619,124.9804,124.8972,124.9619,3548.0
2017-05-05 13:20:00,135.15,135.2,135.11,135.11,2107.0,125.0174,125.0637,124.9804,124.9804,2107.0
2017-05-05 13:30:00,135.1,135.17,135.08,135.13,3600.0,124.9712,125.0359,124.9527,124.9989,3600.0
2017-05-05 13:40:00,135.15,135.17,135.15,135.17,1501.0,125.0174,125.0359,125.0174,125.0359,1501.0
2017-05-05 13:50:00,135.17,135.18,135.06,135.18,2932.0,125.0359,125.0452,124.9342,125.0452,2932.0
2017-05-05 14:00:00,135.13,135.2,135.12,135.19,1000.0,124.9989,125.0637,124.9897,125.0544,1000.0
2017-05-05 14:10:00,135.13,135.18,135.05,135.06,1381.0,124.9989,125.0452,124.9249,124.9342,1381.0
2017-05-05 14:20:00,135.07,135.11,134.97,134.98,1584.0,124.9434,124.9804,124.8509,124.8602,1584.0
2017-05-05 14:30:00,134.99,135.04,134.99,135.01,1160.0,124.8694,124.9157,124.8694,124.8879,1160.0
2017-05-05 14:40:00,135.01,135.16,134.97,135.16,2200.0,124.8879,125.0267,124.8509,125.0267,2200.0
2017-05-05 14:50:00,135.2,135.23,135.15,135.23,670.0,125.0637,125.0914,125.0174,125.0914,670.0
2017-05-05 15:00:00,135.2,135.25,135.17,135.24,7199.0,125.0637,125.1099,125.0359,125.1007,7199.0
2017-05-05 15:10:00,135.25,135.42,135.22,135.4,13450.0,125.1099,125.2672,125.0822,125.2487,13450.0
2017-05-05 15:20:00,135.42,135.45,135.41,135.45,3253.0,125.2672,125.2949,125.2579,125.2949,3253.0
2017-05-05 15:30:00,135.44,135.58,135.44,135.58,8652.0,125.2857,125.4152,125.2857,125.4152,8652.0
2017-05-05 15:40:00,135.58,135.77,135.54,135.76,27495.0,125.4152,125.5909,125.3782,125.5817,27495.0
2017-05-05 15:50:00,135.75,135.92,135.68,135.84,54733.0,125.5724,125.7297,125.5077,125.6557,54733.0
2017-05-08 09:30:00,133.55,133.78,133.55,133.64,48464.0,123.5374,123.7501,123.5374,123.6206,48464.0
2017-05-08 09:40:00,133.61,133.62,133.41,133.48,44350.0,123.5929,123.6021,123.4079,123.4726,44350.0
2017-05-08 09:50:00,133.44,133.49,133.32,133.49,16712.0,123.4356,123.4819,123.3246,123.4819,16712.0
2017-05-08 10:00:00,133.43,133.6,133.41,133.54,28349.0,123.4264,123.5836,123.4079,123.5281,28349.0
2017-05-08 10:10:00,133.52,133.54,133.4,133.45,7357.0,123.5096,123.5281,123.3986,123.4449,7357.0
2017-05-08 10:20:00,133.44,133.47,133.29,133.39,5699.0,123.4356,123.4634,123.2969,123.3894,5699.0
2017-05-08 10:30:00,133.41,133.56,133.4,133.52,3575.0,123.4079,123.5466,123.3986,123.5096,3575.0
2017-05-08 10:40:00,133.56,133.75,133.54,133.57,8404.0,123.5466,123.7224,123.5281,123.5559,8404.0
2017-05-08 10:50:00,133.61,133.68,133.61,133.62,6714.0,123.5929,123.6576,123.5929,123.6021,6714.0
2017-05-08 11:00:00,133.6,133.62,133.5,133.54,8722.0,123.5836,123.6021,123.4911,123.5281,8722.0
2017-05-08 11:10:00,133.54,133.59,133.43,133.48,6980.0,123.5281,123.5744,123.4264,123.4726,6980.0
2017-05-08 11:20:00,133.49,133.52,133.23,133.23,16693.0,123.4819,123.5096,123.2414,123.2414,16693.0
2017-05-08 11:30:00,133.25,133.5,133.11,133.5,17774.0,123.2599,123.4911,123.1304,123.4911,17774.0
2017-05-08 11:40:00,133.5,133.55,133.46,133.52,800.0,123.4911,123.5374,123.4541,123.5096,800.0
2017-05-08 11:50:00,133.55,133.55,133.44,133.44,700.0,123.5374,123.5374,123.4356,123.4356,700.0
2017-05-08 12:00:00,133.39,133.45,133.38,133.38,400.0,123.3894,123.4449,123.3801,123.3801,400.0
2017-05-08 12:10:00,133.44,133.44,133.36,133.36,1191.0,123.4356,123.4356,123.3616,123.3616,1191.0
2017-05-08 12:20:00,133.34,133.34,133.19,133.24,3500.0,123.3431,123.3431,123.2044,123.2506,3500.0
2017-05-08 12:30:00,133.21,133.42,133.2,133.42,4689.0,123.2229,123.4171,123.2136,123.4171,4689.0
2017-05-08 12:40:00,133.4,133.41,133.34,133.34,300.0,123.3986,123.4079,123.3431,123.3431,300.0
2017-05-08 12:50:00,133.34,133.41,133.33,133.38,1100.0,123.3431,123.4079,123.3339,123.3801,1100.0
2017-05-08 13:00:00,133.37,133.41,133.33,133.33,1100.0,123.3709,123.4079,123.3339,123.3339,1100.0
2017-05-08 13:10:00,133.41,133.41,133.33,133.41,600.0,123.4079,123.4079,123.3339,123.4079,600.0
2017-05-08 13:20:00,133.35,133.35,133.28,133.29,4748.0,123.3524,123.3524,123.2876,123.2969,4748.0
2017-05-08 13:30:00,133.29,133.29,133.15,133.15,990.0,123.2969,123.2969,123.1674,123.1674,990.0
2017-05-08 13:40:00,133.16,133.21,133.11,133.15,3599.0,123.1766,123.2229,123.1304,123.1674,3599.0
2017-05-08 13:50:00,133.15,133.23,133.15,133.18,1200.0,123.1674,123.2414,123.1674,123.1951,1200.0
2017-05-08 14:00:00,133.18,133.23,133.18,133.21,900.0,123.1951,123.2414,123.1951,123.2229,900.0
2017-05-08 14:10:00,133.18,133.3,133.14,133.14,27600.0,123.1951,123.3061,123.1581,123.1581,27600.0
2017-05-08 14:20:00,133.18,133.18,133.11,133.12,2000.0,123.1951,123.1951,123.1304,123.1396,2000.0
2017-05-08 14:30:00,133.17,133.33,133.14,133.32,7500.0,123.1859,123.3339,123.1581,123.3246,7500.0
2017-05-08 14:40:00,133.3,133.33,133.19,133.19,7002.0,123.3061,123.3339,123.2044,123.2044,7002.0
2017-05-08 14:50:00,133.22,133.27,133.21,133.26,4500.0,123.2321,123.2784,123.2229,123.2691,4500.0
2017-05-08 15:00:00,133.27,133.32,133.26,133.28,3500.0,123.2784,123.3246,123.2691,123.2876,3500.0
2017-05-08 15:10:00,133.25,133.26,133.21,133.21,5535.0,123.2599,123.2691,123.2229,123.2229,5535.0
2017-05-08 15:20:00,133.22,133.22,133.12,133.12,7256.0,123.2321,123.2321,123.1396,123.1396,7256.0
2017-05-08 15:30:00,133.16,133.18,133.07,133.18,14238.0,123.1766,123.1951,123.0934,123.1951,14238.0
2017-05-08 15:40:00,133.17,133.22,133.14,133.16,24401.0,123.1859,123.2321,123.1581,123.1766,24401.0
2017-05-08 15:50:00,133.14,133.36,133.11,133.25,23094.0,123.1581,123.3616,123.1304,123.2599,23094.0
2017-05-09 09:30:00,134.3,134.46,134.24,134.45,22532.0,124.2311,124.3791,124.1756,124.3699,22532.0
2017-05-09 09:40:00,134.46,134.69,134.44,134.61,33244.0,124.3791,124.5919,124.3606,124.5179,33244.0
2017-05-09 09:50:00,134.69,134.89,134.63,134.89,19733.0,124.5919,124.7769,124.5364,124.7769,19733.0
2017-05-09 10:00:00,134.85,135.0,134.78,134.83,16927.0,124.7399,124.8787,124.6752,124.7214,16927.0
2017-05-09 10:10:00,134.84,134.93,134.8,134.86,3668.0,124.7307,124.8139,124.6937,124.7492,3668.0
2017-05-09 10:20:00,134.82,134.96,134.76,134.96,6184.0,124.7122,124.8417,124.6567,124.8417,6184.0
2017-05-09 10:30:00,134.94,135.11,134.94,135.11,7126.0,124.8232,124.9804,124.8232,124.9804,7126.0
2017-05-09 10:40:00,135.11,135.11,134.99,135.05,6720.0,124.9804,124.9804,124.8694,124.9249,6720.0
2017-05-09 10:50:00,135.06,135.15,135.01,135.1,7882.0,124.9342,125.0174,124.8879,124.9712,7882.0
2017-05-09 11:00:00,135.08,135.1,134.97,134.99,2977.0,124.9527,124.9712,124.8509,124.8694,2977.0
2017-05-09 11:10:00,135.01,135.01,134.76,134.84,6285.0,124.8879,124.8879,124.6567,124.7307,6285.0
2017-05-09 11:20:00,134.9,134.96,134.77,134.87,5730.0,124.7862,124.8417,124.6659,124.7584,5730.0
2017-05-09 11:30:00,134.85,134.94,134.72,134.86,55706.0,124.7399,124.8232,124.6197,124.7492,55706.0
2017-05-09 11:40:00,134.82,134.82,134.63,134.64,1100.0,124.7122,124.7122,124.5364,124.5457,1100.0
2017-05-09 11:50:00,134.57,134.57,134.49,134.57,1400.0,124.4809,124.4809,124.4069,124.4809,1400.0
2017-05-09 12:00:00,134.62,134.73,134.62,134.73,2500.0,124.5272,124.6289,124.5272,124.6289,2500.0
2017-05-09 12:10:00,134.75,134.91,134.75,134.84,1598.0,124.6474,124.7954,124.6474,124.7307,1598.0
2017-05-09 12:20:00,134.77,134.82,134.64,134.64,1984.0,124.6659,124.7122,124.5457,124.5457,1984.0
2017-05-09 12:30:00,134.66,134.67,134.46,134.47,12932.0,124.5642,124.5734,124.3791,124.3884,12932.0
2017-05-09 12:40:00,134.47,134.51,134.47,134.5,1000.0,124.3884,124.4254,124.3884,124.4161,1000.0
2017-05-09 12:50:00,134.49,134.63,134.4,134.63,4750.0,124.4069,124.5364,124.3236,124.5364,4750.0
2017-05-09 13:00:00,134.65,134.74,134.65,134.66,1700.0,124.5549,124.6382,124.5549,124.5642,1700.0
2017-05-09 13:10:00,134.62,134.66,134.52,134.58,2510.0,124.5272,124.5642,124.4346,124.4902,2510.0
2017-05-09 13:20:00,134.52,134.52,134.47,134.48,600.0,124.4346,124.4346,124.3884,124.3976,600.0
2017-05-09 13:30:00,134.52,134.54,134.46,134.54,3213.0,124.4346,124.4532,124.3791,124.4532,3213.0
2017-05-09 13:40:00,134.5,134.61,134.5,134.58,3404.0,124.4161,124.5179,124.4161,124.4902,3404.0
2017-05-09 13:50:00,134.63,134.7,134.63,134.66,2601.0,124.5364,124.6012,124.5364,124.5642,2601.0
2017-05-09 14:00:00,134.66,134.66,134.61,134.61,500.0,124.5642,124.5642,124.5179,124.5179,500.0
2017-05-09 14:10:00,134.62,134.69,134.57,134.69,1826.0,124.5272,124.5919,124.4809,124.5919,1826.0
2017-05-09 14:20:00,134.71,134.71,134.6,134.6,1900.0,124.6104,124.6104,124.5087,124.5087,1900.0
2017-05-09 14:30:00,134.61,134.61,134.54,134.56,5800.0,124.5179,124.5179,124.4532,124.4717,5800.0
2017-05-09 14:40:00,134.56,134.73,134.56,134.67,7300.0,124.4717,124.6289,124.4717,124.5734,7300.0
2017-05-09 14:50:00,134.73,134.79,134.68,134.69,8450.0,124.6289,124.6844,124.5827,124.5919,8450.0
2017-05-09 15:00:00,134.7,134.81,134.7,134.81,5126.0,124.6012,124.7029,124.6012,124.7029,5126.0
2017-05-09 15:10:00,134.81,134.81,134.6,134.61,9665.0,124.7029,124.7029,124.5087,124.5179,9665.0
2017-05-09 15:20:00,134.6,134.7,134.56,134.7,9914.0,124.5087,124.6012,124.4717,124.6012,9914.0
2017-05-09 15:30:00,134.71,134.71,134.57,134.67,13713.0,124.6104,124.6104,124.4809,124.5734,13713.0
2017-05-09 15:40:00,134.66,134.7,134.57,134.69,14610.0,124.5642,124.6012,124.4809,124.5919,14610.0
2017-05-09 15:50:00,134.69,135.04,134.69,134.95,43720.0,124.5919,124.9157,124.5919,124.8324,43720.0
2017-05-10 09:30:00,134.05,134.5,134.05,134.35,54009.0,123.9999,124.4161,123.9999,124.2774,54009.0
2017-05-10 09:40:00,134.34,134.45,133.88,133.95,20462.0,124.2681,124.3699,123.8426,123.9074,20462.0
2017-05-10 09:50:00,133.96,134.01,133.8,133.91,7449.0,123.9166,123.9629,123.7686,123.8704,7449.0
2017-05-10 10:00:00,133.87,134.03,133.87,133.98,8969.0,123.8334,123.9814,123.8334,123.9351,8969.0
2017-05-10 10:10:00,134.0,134.13,134.0,134.08,26101.0,123.9536,124.0739,123.9536,124.0276,26101.0
2017-05-10 10:20:00,134.07,134.08,133.92,134.0,16681.0,124.0184,124.0276,123.8796,123.9536,16681.0
2017-05-10 10:30:00,134.03,134.03,133.88,133.88,12317.0,123.9814,123.9814,123.8426,123.8426,12317.0
2017-05-10 10:40:00,133.85,133.96,133.81,133.81,10805.0,123.8149,123.9166,123.7779,123.7779,10805.0
2017-05-10 10:50:00,133.78,133.92,133.78,133.83,10400.0,123.7501,123.8796,123.7501,123.7964,10400.0
2017-05-10 11:00:00,133.79,133.83,133.69,133.78,12533.0,123.7594,123.7964,123.6669,123.7501,12533.0
2017-05-10 11:10:00,133.77,133.78,133.59,133.63,21885.0,123.7409,123.7501,123.5744,123.6114,21885.0
2017-05-10 11:20:00,133.63,133.66,133.56,133.65,12257.0,123.6114,123.6391,123.5466,123.6299,12257.0
2017-05-10 11:30:00,133.64,133.81,133.51,133.79,18088.0,123.6206,123.7779,123.5004,123.7594,18088.0
2017-05-10 11:40:00,133.91,133.92,133.78,133.83,2840.0,123.8704,123.8796,123.7501,123.7964,2840.0
2017-05-10 11:50:00,133.83,134.07,133.82,134.06,2000.0,123.7964,124.0184,123.7871,124.0091,2000.0
2017-05-10 12:00:00,134.05,134.12,134.04,134.06,5400.0,123.9999,124.0646,123.9906,124.0091,5400.0
2017-05-10 12:10:00,134.06,134.2,134.04,134.2,4994.0,124.0091,124.1386,123.9906,124.1386,4994.0
2017-05-10 12:20:00,134.18,134.24,134.17,134.19,6900.0,124.1201,124.1756,124.1109,124.1294,6900.0
2017-05-10 12:30:00,134.22,134.29,134.21,134.21,7000.0,124.1571,124.2219,124.1479,124.1479,7000.0
2017-05-10 12:40:00,134.23,134.25,134.16,134.19,7300.0,124.1664,124.1849,124.1016,124.1294,7300.0
2017-05-10 12:50:00,134.19,134.21,134.06,134.1,14302.0,124.1294,124.1479,124.0091,124.0461,14302.0
2017-05-10 13:00:00,134.12,134.15,134.04,134.11,6400.0,124.0646,124.0924,123.9906,124.0554,6400.0
2017-05-10 13:10:00,134.12,134.12,134.09,134.1,1100.0,124.0646,124.0646,124.0369,124.0461,1100.0
2017-05-10 13:20:00,134.1,134.12,134.07,134.12,2800.0,124.0461,124.0646,124.0184,124.0646,2800.0
2017-05-10 13:30:00,134.09,134.11,133.97,134.02,2343.0,124.0369,124.0554,123.9259,123.9721,2343.0
2017-05-10 13:40:00,134.01,134.05,133.97,134.02,5100.0,123.9629,123.9999,123.9259,123.9721,5100.0
2017-05-10 13:50:00,134.02,134.02,133.85,133.85,2901.0,123.9721,123.9721,123.8149,123.8149,2901.0
2017-05-10 14:00:00,133.89,133.9,133.75,133.76,5944.0,123.8519,123.8611,123.7224,123.7316,5944.0
2017-05-10 14:10:00,133.75,133.79,133.72,133.73,9387.0,123.7224,123.7594,123.6946,123.7039,9387.0
2017-05-10 14:20:00,133.75,133.76,133.71,133.75,1934.0,123.7224,123.7316,123.6854,123.7224,1934.0
2017-05-10 14:30:00,133.77,133.87,133.69,133.72,24187.0,123.7409,123.8334,123.6669,123.6946,24187.0
2017-05-10 14:40:00,133.72,133.74,133.66,133.68,10216.0,123.6946,123.7131,123.6391,123.6576,10216.0
2017-05-10 14:50:00,133.69,133.75,133.64,133.71,6500.0,123.6669,123.7224,123.6206,123.6854,6500.0
2017-05-10 15:00:00,133.72,133.88,133.72,133.88,4688.0,123.6946,123.8426,123.6946,123.8426,4688.0
2017-05-10 15:10:00,133.88,133.89,133.73,133.73,2920.0,123.8426,123.8519,123.7039,123.7039,2920.0
2017-05-10 15:20:00,133.74,133.81,133.72,133.78,5100.0,123.7131,123.7779,123.6946,123.7501,5100.0
2017-05-10 15:30:00,133.77,133.77,133.6,133.71,14150.0,123.7409,123.7409,123.5836,123.6854,14150.0
2017-05-10 15:40:00,133.72,133.75,133.68,133.74,5941.0,123.6946,123.7224,123.6576,123.7131,5941.0
2017-05-10 15:50:00,133.74,133.89,133.74,133.75,30084.0,123.7131,123.8519,123.7131,123.7224,30084.0
2017-05-11 09:30:00,133.23,133.82,133.16,133.63,38012.0,123.2414,123.7871,123.1766,123.6114,38012.0
2017-05-11 09:40:00,133.59,133.65,133.25,133.35,28873.0,123.5744,123.6299,123.2599,123.3524,28873.0
2017-05-11 09:50:00,133.36,133.36,133.01,133.26,19515.0,123.3616,123.3616,123.0379,123.2691,19515.0
2017-05-11 10:00:00,133.22,133.55,133.08,133.53,11514.0,123.2321,123.5374,123.1026,123.5189,11514.0
2017-05-11 10:10:00,133.53,133.54,133.05,133.08,8084.0,123.5189,123.5281,123.0749,123.1026,8084.0
2017-05-11 10:20:00,133.09,133.11,132.84,132.91,12277.0,123.1119,123.1304,122.8806,122.9454,12277.0
2017-05-11 10:30:00,133.0,133.13,132.82,133.08,6151.0,123.0286,123.1489,122.8621,123.1026,6151.0
2017-05-11 10:40:00,133.09,133.11,132.99,133.08,4359.0,123.1119,123.1304,123.0194,123.1026,4359.0
2017-05-11 10:50:00,133.08,133.31,132.98,133.24,15288.0,123.1026,123.3154,123.0101,123.2506,15288.0
2017-05-11 11:00:00,133.25,133.35,133.23,133.25,28101.0,123.2599,123.3524,123.2414,123.2599,28101.0
2017-05-11 11:10:00,133.26,133.39,133.26,133.39,9048.0,123.2691,123.3894,123.2691,123.3894,9048.0
2017-05-11 11:20:00,133.36,133.37,133.25,133.29,19408.0,123.3616,123.3709,123.2599,123.2969,19408.0
2017-05-11 11:30:00,133.38,133.48,133.25,133.43,24860.0,123.3801,123.4726,123.2599,123.4264,24860.0
2017-05-11 11:40:00,133.4,133.56,133.39,133.56,2100.0,123.3986,123.5466,123.3894,123.5466,2100.0
2017-05-11 11:50:00,133.56,133.61,133.41,133.43,2500.0,123.5466,123.5929,123.4079,123.4264,2500.0
2017-05-11 12:00:00,133.4,133.62,133.4,133.62,3500.0,123.3986,123.6021,123.3986,123.6021,3500.0
2017-05-11 12:10:00,133.62,133.68,133.61,133.63,2867.0,123.6021,123.6576,123.5929,123.6114,2867.0
2017-05-11 12:20:00,133.67,133.67,133.63,133.67,300.0,123.6484,123.6484,123.6114,123.6484,300.0
2017-05-11 12:30:00,133.67,133.73,133.67,133.69,900.0,123.6484,123.7039,123.6484,123.6669,900.0
2017-05-11 12:40:00,133.68,133.68,133.63,133.65,1721.0,123.6576,123.6576,123.6114,123.6299,1721.0
2017-05-11 12:50:00,133.65,133.65,133.59,133.65,2600.0,123.6299,123.6299,123.5744,123.6299,2600.0
2017-05-11 13:00:00,133.68,133.73,133.65,133.68,2900.0,123.6576,123.7039,123.6299,123.6576,2900.0
2017-05-11 13:10:00,133.65,133.73,133.65,133.66,1146.0,123.6299,123.7039,123.6299,123.6391,1146.0
2017-05-11 13:20:00,133.71,133.72,133.68,133.72,1200.0,123.6854,123.6946,123.6576,123.6946,1200.0
2017-05-11 13:30:00,133.69,133.75,133.69,133.75,900.0,123.6669,123.7224,123.6669,123.7224,900.0
2017-05-11 13:40:00,133.75,133.81,133.71,133.72,7872.0,123.7224,123.7779,123.6854,123.6946,7872.0
2017-05-11 13:50:00,133.78,133.9,133.75,133.87,4200.0,123.7501,123.8611,123.7224,123.8334,4200.0
2017-05-11 14:00:00,133.87,133.96,133.87,133.88,5161.0,123.8334,123.9166,123.8334,123.8426,5161.0
2017-05-11 14:10:00,133.88,134.01,133.81,133.98,5064.0,123.8426,123.9629,123.7779,123.9351,5064.0
2017-05-11 14:20:00,133.99,134.09,133.98,134.04,8285.0,123.9444,124.0369,123.9351,123.9906,8285.0
2017-05-11 14:30:00,134.01,134.07,134.01,134.07,6276.0,123.9629,124.0184,123.9629,124.0184,6276.0
2017-05-11 14:40:00,134.07,134.1,134.02,134.02,2197.0,124.0184,124.0461,123.9721,123.9721,2197.0
2017-05-11 14:50:00,134.02,134.12,134.02,134.12,8103.0,123.9721,124.0646,123.9721,124.0646,8103.0
2017-05-11 15:00:00,134.13,134.17,134.09,134.14,21421.0,124.0739,124.1109,124.0369,124.0831,21421.0
2017-05-11 15:10:00,134.15,134.18,134.14,134.17,7200.0,124.0924,124.1201,124.0831,124.1109,7200.0
2017-05-11 15:20:00,134.17,134.21,134.13,134.13,11483.0,124.1109,124.1479,124.0739,124.0739,11483.0
2017-05-11 15:30:00,134.13,134.13,134.02,134.06,10703.0,124.0739,124.0739,123.9721,124.0091,10703.0
2017-05-11 15:40:00,134.04,134.22,133.92,134.21,28825.0,123.9906,124.1571,123.8796,124.1479,28825.0
2017-05-11 15:50:00,134.19,134.27,134.08,134.22,67033.0,124.1294,124.2034,124.0276,124.1571,67033.0
2017-05-12 09:30:00,134.11,134.35,134.1,134.35,27391.0,124.0554,124.2774,124.0461,124.2774,27391.0
2017-05-12 09:40:00,134.32,134.38,134.21,134.23,9231.0,124.2496,124.3051,124.1479,124.1664,9231.0
2017-05-12 09:50:00,134.25,134.32,134.19,134.32,5587.0,124.1849,124.2496,124.1294,124.2496,5587.0
2017-05-12 10:00:00,134.26,134.3,134.21,134.27,6256.0,124.1941,124.2311,124.1479,124.2034,6256.0
2017-05-12 10:10:00,134.27,134.34,134.22,134.26,5531.0,124.2034,124.2681,124.1571,124.1941,5531.0
2017-05-12 10:20:00,134.27,134.31,134.14,134.22,8912.0,124.2034,124.2404,124.0831,124.1571,8912.0
2017-05-12 10:30:00,134.22,134.36,134.22,134.36,5485.0,124.1571,124.2866,124.1571,124.2866,5485.0
2017-05-12 10:40:00,134.36,134.47,134.33,134.35,4478.0,124.2866,124.3884,124.2589,124.2774,4478.0
2017-05-12 10:50:00,134.47,134.54,134.44,134.5,6688.0,124.3884,124.4532,124.3606,124.4161,6688.0
2017-05-12 11:00:00,134.51,134.65,134.48,134.58,8653.0,124.4254,124.5549,124.3976,124.4902,8653.0
2017-05-12 11:10:00,134.57,134.63,134.47,134.63,10129.0,124.4809,124.5364,124.3884,124.5364,10129.0
2017-05-12 11:20:00,134.63,134.8,134.63,134.78,12532.0,124.5364,124.6937,124.5364,124.6752,12532.0
2017-05-12 11:30:00,134.78,135.02,134.63,134.91,31970.0,124.6752,124.8972,124.5364,124.7954,31970.0
2017-05-12 11:40:00,134.92,135.06,134.89,135.01,2522.0,124.8047,124.9342,124.7769,124.8879,2522.0
2017-05-12 11:50:00,135.02,135.04,134.95,135.01,3616.0,124.8972,124.9157,124.8324,124.8879,3616.0
2017-05-12 12:00:00,135.03,135.04,134.95,134.95,2309.0,124.9064,124.9157,124.8324,124.8324,2309.0
2017-05-12 12:10:00,134.87,134.91,134.87,134.89,1050.0,124.7584,124.7954,124.7584,124.7769,1050.0
2017-05-12 12:20:00,134.87,134.98,134.87,134.92,1976.0,124.7584,124.8602,124.7584,124.8047,1976.0
2017-05-12 12:30:00,134.89,134.94,134.85,134.94,1400.0,124.7769,124.8232,124.7399,124.8232,1400.0
2017-05-12 12:40:00,134.94,135.0,134.94,135.0,2917.0,124.8232,124.8787,124.8232,124.8787,2917.0
2017-05-12 12:50:00,134.99,135.06,134.96,135.04,3860.0,124.8694,124.9342,124.8417,124.9157,3860.0
2017-05-12 13:00:00,135.04,135.08,135.04,135.08,500.0,124.9157,124.9527,124.9157,124.9527,500.0
2017-05-12 13:10:00,135.06,135.09,135.05,135.07,400.0,124.9342,124.9619,124.9249,124.9434,400.0
2017-05-12 13:20:00,135.12,135.17,135.12,135.14,8500.0,124.9897,125.0359,124.9897,125.0082,8500.0
2017-05-12 13:30:00,135.09,135.12,135.09,135.12,341.0,124.9619,124.9897,124.9619,124.9897,341.0
2017-05-12 13:40:00,135.09,135.18,135.07,135.18,6837.0,124.9619,125.0452,124.9434,125.0452,6837.0
2017-05-12 13:50:00,135.16,135.24,135.09,135.09,3660.0,125.0267,125.1007,124.9619,124.9619,3660.0
2017-05-12 14:00:00,135.09,135.23,135.09,135.23,3907.0,124.9619,125.0914,124.9619,125.0914,3907.0
2017-05-12 14:10:00,135.17,135.21,135.16,135.2,1000.0,125.0359,125.0729,125.0267,125.0637,1000.0
2017-05-12 14:20:00,135.16,135.2,135.11,135.13,874.0,125.0267,125.0637,124.9804,124.9989,874.0
2017-05-12 14:30:00,135.12,135.18,135.11,135.18,3690.0,124.9897,125.0452,124.9804,125.0452,3690.0
2017-05-12 14:40:00,135.2,135.24,135.16,135.16,6510.0,125.0637,125.1007,125.0267,125.0267,6510.0
2017-05-12 14:50:00,135.18,135.22,135.17,135.19,3427.0,125.0452,125.0822,125.0359,125.0544,3427.0
2017-05-12 15:00:00,135.22,135.31,135.21,135.21,3220.0,125.0822,125.1654,125.0729,125.0729,3220.0
2017-05-12 15:10:00,135.2,135.29,135.16,135.29,10782.0,125.0637,125.1469,125.0267,125.1469,10782.0
2017-05-12 15:20:00,135.29,135.33,135.16,135.18,5807.0,125.1469,125.1839,125.0267,125.0452,5807.0
2017-05-12 15:30:00,135.15,135.21,135.13,135.19,7652.0,125.0174,125.0729,124.9989,125.0544,7652.0
2017-05-12 15:40:00,135.23,135.32,135.21,135.25,9850.0,125.0914,125.1747,125.0729,125.1099,9850.0
2017-05-12 15:50:00,135.27,135.47,135.21,135.47,25614.0,125.1284,125.3134,125.0729,125.3134,25614.0
2017-05-15 09:30:00,135.41,135.62,135.21,135.56,28949.0,125.2579,125.4522,125.0729,125.3967,28949.0
2017-05-15 09:40:00,135.57,135.74,135.47,135.65,11503.0,125.4059,125.5632,125.3134,125.4799,11503.0
2017-05-15 09:50:00,135.68,135.72,135.51,135.56,13388.0,125.5077,125.5447,125.3504,125.3967,13388.0
2017-05-15 10:00:00,135.61,135.72,135.51,135.56,17326.0,125.4429,125.5447,125.3504,125.3967,17326.0
2017-05-15 10:10:00,135.53,135.54,135.44,135.49,3701.0,125.3689,125.3782,125.2857,125.3319,3701.0
2017-05-15 10:20:00,135.51,135.55,135.39,135.55,8423.0,125.3504,125.3874,125.2394,125.3874,8423.0
2017-05-15 10:30:00,135.58,135.58,135.45,135.46,3327.0,125.4152,125.4152,125.2949,125.3042,3327.0
2017-05-15 10:40:00,135.56,135.7,135.55,135.66,9228.0,125.3967,125.5262,125.3874,125.4892,9228.0
2017-05-15 10:50:00,135.66,135.73,135.63,135.71,2158.0,125.4892,125.5539,125.4614,125.5354,2158.0
2017-05-15 11:00:00,135.77,135.97,135.74,135.97,4275.0,125.5909,125.7759,125.5632,125.7759,4275.0
2017-05-15 11:10:00,135.97,135.97,135.85,135.88,3596.0,125.7759,125.7759,125.6649,125.6927,3596.0
2017-05-15 11:20:00,135.86,135.97,135.86,135.9,2005.0,125.6742,125.7759,125.6742,125.7112,2005.0
2017-05-15 11:30:00,135.86,136.14,135.86,136.12,17115.0,125.6742,125.9332,125.6742,125.9147,17115.0
2017-05-15 11:40:00,136.0,136.03,135.96,135.98,2503.0,125.8037,125.8314,125.7667,125.7852,2503.0
2017-05-15 11:50:00,135.94,135.94,135.79,135.88,6900.0,125.7482,125.7482,125.6094,125.6927,6900.0
2017-05-15 12:00:00,135.85,135.98,135.85,135.97,1783.0,125.6649,125.7852,125.6649,125.7759,1783.0
2017-05-15 12:10:00,135.88,135.93,135.84,135.84,620.0,125.6927,125.7389,125.6557,125.6557,620.0
2017-05-15 12:20:00,135.84,135.84,135.81,135.82,900.0,125.6557,125.6557,125.6279,125.6372,900.0
2017-05-15 12:30:00,135.79,135.83,135.78,135.78,1131.0,125.6094,125.6464,125.6002,125.6002,1131.0
2017-05-15 12:40:00,135.83,135.88,135.82,135.83,800.0,125.6464,125.6927,125.6372,125.6464,800.0
2017-05-15 12:50:00,135.88,135.88,135.79,135.79,1880.0,125.6927,125.6927,125.6094,125.6094,1880.0
2017-05-15 13:00:00,135.79,135.81,135.77,135.81,1789.0,125.6094,125.6279,125.5909,125.6279,1789.0
2017-05-15 13:10:00,135.89,135.97,135.89,135.97,519.0,125.7019,125.7759,125.7019,125.7759,519.0
2017-05-15 13:20:00,135.96,135.96,135.94,135.94,400.0,125.7667,125.7667,125.7482,125.7482,400.0
2017-05-15 13:30:00,135.96,135.99,135.95,135.95,1900.0,125.7667,125.7944,125.7574,125.7574,1900.0
2017-05-15 13:40:00,135.98,136.0,135.96,135.97,1383.0,125.7852,125.8037,125.7667,125.7759,1383.0
2017-05-15 13:50:00,135.97,136.03,135.97,136.0,5342.0,125.7759,125.8314,125.7759,125.8037,5342.0
2017-05-15 14:00:00,135.97,135.97,135.87,135.88,11400.0,125.7759,125.7759,125.6834,125.6927,11400.0
2017-05-15 14:10:00,135.87,135.92,135.83,135.83,2673.0,125.6834,125.7297,125.6464,125.6464,2673.0
2017-05-15 14:20:00,135.83,135.85,135.7,135.73,5953.0,125.6464,125.6649,125.5262,125.5539,5953.0
2017-05-15 14:30:00,135.75,135.84,135.73,135.74,11280.0,125.5724,125.6557,125.5539,125.5632,11280.0
2017-05-15 14:40:00,135.74,135.79,135.73,135.75,9350.0,125.5632,125.6094,125.5539,125.5724,9350.0
2017-05-15 14:50:00,135.75,135.76,135.71,135.72,8216.0,125.5724,125.5817,125.5354,125.5447,8216.0
2017-05-15 15:00:00,135.74,135.8,135.71,135.79,14825.0,125.5632,125.6187,125.5354,125.6094,14825.0
2017-05-15 15:10:00,135.8,135.84,135.63,135.67,14640.0,125.6187,125.6557,125.4614,125.4984,14640.0
2017-05-15 15:20:00,135.68,135.83,135.68,135.74,9027.0,125.5077,125.6464,125.5077,125.5632,9027.0
2017-05-15 15:30:00,135.77,135.77,135.69,135.69,16511.0,125.5909,125.5909,125.5169,125.5169,16511.0
2017-05-15 15:40:00,135.68,135.78,135.65,135.75,23499.0,125.5077,125.6002,125.4799,125.5724,23499.0
2017-05-15 15:50:00,135.75,135.76,135.64,135.69,50901.0,125.5724,125.5817,125.4707,125.5169,50901.0
2017-05-16 09:30:00,136.88,137.0,136.79,136.84,18291.0,126.6177,126.7287,126.5345,126.5807,18291.0
2017-05-16 09:40:00,136.82,137.08,136.82,137.04,15754.0,126.5622,126.8027,126.5622,126.7657,15754.0
2017-05-16 09:50:00,137.05,137.17,136.91,137.0,21015.0,126.775,126.886,126.6455,126.7287,21015.0
2017-05-16 10:00:00,136.99,137.06,136.89,136.92,8415.0,126.7195,126.7842,126.627,126.6547,8415.0
2017-05-16 10:10:00,136.89,136.89,136.7,136.73,9195.0,126.627,126.627,126.4512,126.479,9195.0
2017-05-16 10:20:00,136.79,136.79,136.56,136.61,10736.0,126.5345,126.5345,126.3217,126.368,10736.0
2017-05-16 10:30:00,136.57,136.74,136.53,136.71,5723.0,126.331,126.4882,126.294,126.4605,5723.0
2017-05-16 10:40:00,136.7,136.75,136.56,136.75,6428.0,126.4512,126.4975,126.3217,126.4975,6428.0
2017-05-16 10:50:00,136.78,137.02,136.71,136.77,25620.0,126.5252,126.7472,126.4605,126.516,25620.0
2017-05-16 11:00:00,136.78,136.96,136.68,136.96,6101.0,126.5252,126.6917,126.4327,126.6917,6101.0
2017-05-16 11:10:00,136.97,137.06,136.78,136.78,17290.0,126.701,126.7842,126.5252,126.5252,17290.0
2017-05-16 11:20:00,136.78,136.9,136.75,136.78,3450.0,126.5252,126.6362,126.4975,126.5252,3450.0
2017-05-16 11:30:00,136.73,136.88,136.5,136.78,15923.0,126.479,126.6177,126.2662,126.5252,15923.0
2017-05-16 11:40:00,136.85,136.85,136.74,136.82,1649.0,126.59,126.59,126.4882,126.5622,1649.0
2017-05-16 11:50:00,136.84,136.93,136.77,136.77,2200.0,126.5807,126.664,126.516,126.516,2200.0
2017-05-16 12:00:00,136.84,136.84,136.67,136.71,2050.0,126.5807,126.5807,126.4235,126.4605,2050.0
2017-05-16 12:10:00,136.71,136.83,136.68,136.83,1200.0,126.4605,126.5715,126.4327,126.5715,1200.0
2017-05-16 12:20:00,136.83,136.83,136.73,136.78,2240.0,126.5715,126.5715,126.479,126.5252,2240.0
2017-05-16 12:30:00,136.72,136.74,136.61,136.65,1700.0,126.4697,126.4882,126.368,126.405,1700.0
2017-05-16 12:40:00,136.78,136.78,136.68,136.76,600.0,126.5252,126.5252,126.4327,126.5067,600.0
2017-05-16 12:50:00,136.76,136.79,136.7,136.78,1400.0,126.5067,126.5345,126.4512,126.5252,1400.0
2017-05-16 13:00:00,136.7,136.81,136.65,136.77,2300.0,126.4512,126.553,126.405,126.516,2300.0
2017-05-16 13:10:00,136.83,136.86,136.78,136.82,1200.0,126.5715,126.5992,126.5252,126.5622,1200.0
2017-05-16 13:20:00,136.87,136.87,136.71,136.77,3321.0,126.6085,126.6085,126.4605,126.516,3321.0
2017-05-16 13:30:00,136.78,136.79,136.68,136.74,5013.0,126.5252,126.5345,126.4327,126.4882,5013.0
2017-05-16 13:40:00,136.79,136.82,136.74,136.82,2500.0,126.5345,126.5622,126.4882,126.5622,2500.0
2017-05-16 13:50:00,136.82,136.84,136.74,136.78,5611.0,126.5622,126.5807,126.4882,126.5252,5611.0
2017-05-16 14:00:00,136.84,136.93,136.83,136.93,1500.0,126.5807,126.664,126.5715,126.664,1500.0
2017-05-16 14:10:00,136.94,136.94,136.87,136.94,3105.0,126.6732,126.6732,126.6085,126.6732,3105.0
2017-05-16 14:20:00,136.94,136.94,136.84,136.88,3134.0,126.6732,126.6732,126.5807,126.6177,3134.0
2017-05-16 14:30:00,136.89,137.15,136.89,137.15,4543.0,126.627,126.8675,126.627,126.8675,4543.0
2017-05-16 14:40:00,137.15,137.19,137.1,137.13,7330.0,126.8675,126.9045,126.8212,126.849,7330.0
2017-05-16 14:50:00,137.14,137.22,137.14,137.19,2700.0,126.8582,126.9322,126.8582,126.9045,2700.0
2017-05-16 15:00:00,137.19,137.22,137.11,137.16,3060.0,126.9045,126.9322,126.8305,126.8767,3060.0
2017-05-16 15:10:00,137.12,137.14,137.07,137.09,3700.0,126.8397,126.8582,126.7935,126.812,3700.0
2017-05-16 15:20:00,137.09,137.12,137.06,137.1,5300.0,126.812,126.8397,126.7842,126.8212,5300.0
2017-05-16 15:30:00,137.15,137.15,137.07,137.13,7000.0,126.8675,126.8675,126.7935,126.849,7000.0
2017-05-16 15:40:00,137.14,137.15,137.02,137.08,8875.0,126.8582,126.8675,126.7472,126.8027,8875.0
2017-05-16 15:50:00,137.09,137.27,137.08,137.21,22342.0,126.812,126.9785,126.8027,126.923,22342.0
2017-05-17 09:30:00,135.66,135.97,135.45,135.92,26416.0,125.4892,125.7759,125.2949,125.7297,26416.0
2017-05-17 09:40:00,135.91,135.97,135.71,135.86,7316.0,125.7204,125.7759,125.5354,125.6742,7316.0
2017-05-17 09:50:00,135.86,135.89,135.46,135.48,10439.0,125.6742,125.7019,125.3042,125.3227,10439.0
2017-05-17 10:00:00,135.54,135.8,135.42,135.78,20609.0,125.3782,125.6187,125.2672,125.6002,20609.0
2017-05-17 10:10:00,135.82,135.91,135.66,135.84,8052.0,125.6372,125.7204,125.4892,125.6557,8052.0
2017-05-17 10:20:00,135.83,135.83,135.45,135.48,8872.0,125.6464,125.6464,125.2949,125.3227,8872.0
2017-05-17 10:30:00,135.53,135.55,134.84,135.16,20513.0,125.3689,125.3874,124.7307,125.0267,20513.0
2017-05-17 10:40:00,135.19,135.46,135.09,135.2,17428.0,125.0544,125.3042,124.9619,125.0637,17428.0
2017-05-17 10:50:00,135.23,135.23,134.56,134.7,10636.0,125.0914,125.0914,124.4717,124.6012,10636.0
2017-05-17 11:00:00,134.67,134.77,134.45,134.6,12270.0,124.5734,124.6659,124.3699,124.5087,12270.0
2017-05-17 11:10:00,134.58,134.81,134.58,134.75,10549.0,124.4902,124.7029,124.4902,124.6474,10549.0
2017-05-17 11:20:00,134.71,134.82,134.6,134.63,7349.0,124.6104,124.7122,124.5087,124.5364,7349.0
2017-05-17 11:30:00,134.59,134.59,134.44,134.54,13779.0,124.4994,124.4994,124.3606,124.4532,13779.0
2017-05-17 11:40:00,134.49,134.51,134.39,134.39,1292.0,124.4069,124.4254,124.3144,124.3144,1292.0
2017-05-17 11:50:00,134.41,134.5,134.33,134.5,1400.0,124.3329,124.4161,124.2589,124.4161,1400.0
2017-05-17 12:00:00,134.58,134.69,134.54,134.69,800.0,124.4902,124.5919,124.4532,124.5919,800.0
2017-05-17 12:10:00,134.58,134.73,134.57,134.61,8821.0,124.4902,124.6289,124.4809,124.5179,8821.0
2017-05-17 12:20:00,134.52,134.52,134.52,134.52,200.0,124.4346,124.4346,124.4346,124.4346,200.0
2017-05-17 12:30:00,134.59,134.75,134.55,134.62,1400.0,124.4994,124.6474,124.4624,124.5272,1400.0
2017-05-17 12:40:00,134.69,134.89,134.63,134.77,1500.0,124.5919,124.7769,124.5364,124.6659,1500.0
2017-05-17 12:50:00,134.78,134.82,134.63,134.77,5411.0,124.6752,124.7122,124.5364,124.6659,5411.0
2017-05-17 13:00:00,134.65,134.65,134.58,134.63,1500.0,124.5549,124.5549,124.4902,124.5364,1500.0
2017-05-17 13:10:00,134.64,134.66,134.47,134.47,2700.0,124.5457,124.5642,124.3884,124.3884,2700.0
2017-05-17 13:20:00,134.45,134.53,134.38,134.53,3770.0,124.3699,124.4439,124.3051,124.4439,3770.0
2017-05-17 13:30:00,134.53,134.59,134.48,134.56,4800.0,124.4439,124.4994,124.3976,124.4717,4800.0
2017-05-17 13:40:00,134.56,134.67,134.47,134.67,2292.0,124.4717,124.5734,124.3884,124.5734,2292.0
2017-05-17 13:50:00,134.68,134.68,134.52,134.58,4106.0,124.5827,124.5827,124.4346,124.4902,4106.0
2017-05-17 14:00:00,134.63,134.66,134.58,134.61,2300.0,124.5364,124.5642,124.4902,124.5179,2300.0
2017-05-17 14:10:00,134.57,134.61,134.28,134.28,1901.0,124.4809,124.5179,124.2126,124.2126,1901.0
2017-05-17 14:20:00,134.28,134.28,133.97,133.98,3015.0,124.2126,124.2126,123.9259,123.9351,3015.0
2017-05-17 14:30:00,133.99,134.01,133.86,133.87,8102.0,123.9444,123.9629,123.8241,123.8334,8102.0
2017-05-17 14:40:00,133.87,133.87,133.53,133.6,16975.0,123.8334,123.8334,123.5189,123.5836,16975.0
2017-05-17 14:50:00,133.57,133.81,133.56,133.73,3415.0,123.5559,123.7779,123.5466,123.7039,3415.0
2017-05-17 15:00:00,133.78,133.78,133.6,133.6,5150.0,123.7501,123.7501,123.5836,123.5836,5150.0
2017-05-17 15:10:00,133.56,133.68,133.46,133.65,12519.0,123.5466,123.6576,123.4541,123.6299,12519.0
2017-05-17 15:20:00,133.7,133.77,133.57,133.6,13904.0,123.6761,123.7409,123.5559,123.5836,13904.0
2017-05-17 15:30:00,133.62,133.67,133.57,133.57,11830.0,123.6021,123.6484,123.5559,123.5559,11830.0
2017-05-17 15:40:00,133.59,133.61,133.3,133.35,23814.0,123.5744,123.5929,123.3061,123.3524,23814.0
2017-05-17 15:50:00,133.36,133.36,132.8,132.88,126579.0,123.3616,123.3616,122.8436,122.9176,126579.0
2017-05-18 09:30:00,132.6,133.3,132.31,133.21,40061.0,122.6586,123.3061,122.3903,123.2229,40061.0
2017-05-18 09:40:00,133.21,133.27,132.88,133.11,29328.0,123.2229,123.2784,122.9176,123.1304,29328.0
2017-05-18 09:50:00,133.17,133.31,133.13,133.24,7493.0,123.1859,123.3154,123.1489,123.2506,7493.0
2017-05-18 10:00:00,133.38,133.63,133.38,133.59,7362.0,123.3801,123.6114,123.3801,123.5744,7362.0
2017-05-18 10:10:00,133.62,133.91,133.6,133.75,20871.0,123.6021,123.8704,123.5836,123.7224,20871.0
2017-05-18 10:20:00,133.82,133.86,133.66,133.72,1500.0,123.7871,123.8241,123.6391,123.6946,1500.0
2017-05-18 10:30:00,133.74,133.86,133.71,133.77,13649.0,123.7131,123.8241,123.6854,123.7409,13649.0
2017-05-18 10:40:00,133.78,133.78,133.28,133.38,15513.0,123.7501,123.7501,123.2876,123.3801,15513.0
2017-05-18 10:50:00,133.39,133.72,133.38,133.58,7903.0,123.3894,123.6946,123.3801,123.5651,7903.0
2017-05-18 11:00:00,133.59,133.99,133.59,133.99,11877.0,123.5744,123.9444,123.5744,123.9444,11877.0
2017-05-18 11:10:00,134.03,134.05,133.9,133.9,11131.0,123.9814,123.9999,123.8611,123.8611,11131.0
2017-05-18 11:20:00,133.9,134.16,133.9,134.13,6198.0,123.8611,124.1016,123.8611,124.0739,6198.0
2017-05-18 11:30:00,134.07,134.07,133.98,134.05,2860.0,124.0184,124.0184,123.9351,123.9999,2860.0
2017-05-18 11:40:00,133.95,134.02,133.95,134.02,949.0,123.9074,123.9721,123.9074,123.9721,949.0
2017-05-18 11:50:00,134.09,134.14,133.83,133.83,1300.0,124.0369,124.0831,123.7964,123.7964,1300.0
2017-05-18 12:00:00,133.74,133.78,133.34,133.37,9020.0,123.7131,123.7501,123.3431,123.3709,9020.0
2017-05-18 12:10:00,133.43,133.5,133.42,133.47,1867.0,123.4264,123.4911,123.4171,123.4634,1867.0
2017-05-18 12:20:00,133.49,133.61,133.49,133.56,2550.0,123.4819,123.5929,123.4819,123.5466,2550.0
2017-05-18 12:30:00,133.66,133.83,133.65,133.69,700.0,123.6391,123.7964,123.6299,123.6669,700.0
2017-05-18 12:40:00,133.67,133.69,133.59,133.59,600.0,123.6484,123.6669,123.5744,123.5744,600.0
2017-05-18 12:50:00,133.65,133.65,133.65,133.65,100.0,123.6299,123.6299,123.6299,123.6299,100.0
2017-05-18 13:00:00,133.84,133.88,133.75,133.83,780.0,123.8056,123.8426,123.7224,123.7964,780.0
2017-05-18 13:10:00,133.78,133.78,133.65,133.72,400.0,123.7501,123.7501,123.6299,123.6946,400.0
2017-05-18 13:20:00,133.79,133.85,133.74,133.74,1400.0,123.7594,123.8149,123.7131,123.7131,1400.0
2017-05-18 13:30:00,133.62,133.62,133.52,133.52,300.0,123.6021,123.6021,123.5096,123.5096,300.0
2017-05-18 13:40:00,133.57,133.6,133.46,133.52,8668.0,123.5559,123.5836,123.4541,123.5096,8668.0
2017-05-18 13:50:00,133.49,133.78,133.49,133.77,5505.0,123.4819,123.7501,123.4819,123.7409,5505.0
2017-05-18 14:00:00,133.79,133.85,133.7,133.82,11421.0,123.7594,123.8149,123.6761,123.7871,11421.0
2017-05-18 14:10:00,133.83,133.83,133.69,133.74,4899.0,123.7964,123.7964,123.6669,123.7131,4899.0
2017-05-18 14:20:00,133.78,134.08,133.75,134.0,34292.0,123.7501,124.0276,123.7224,123.9536,34292.0
2017-05-18 14:30:00,134.09,134.28,133.99,134.18,3030.0,124.0369,124.2126,123.9444,124.1201,3030.0
2017-05-18 14:40:00,134.21,134.23,134.01,134.09,5156.0,124.1479,124.1664,123.9629,124.0369,5156.0
2017-05-18 14:50:00,134.09,134.13,133.83,133.91,3250.0,124.0369,124.0739,123.7964,123.8704,3250.0
2017-05-18 15:00:00,133.82,133.98,133.77,133.94,5800.0,123.7871,123.9351,123.7409,123.8981,5800.0
2017-05-18 15:10:00,133.94,134.0,133.86,133.92,7460.0,123.8981,123.9536,123.8241,123.8796,7460.0
2017-05-18 15:20:00,133.94,134.07,133.82,134.02,8723.0,123.8981,124.0184,123.7871,123.9721,8723.0
2017-05-18 15:30:00,134.02,134.02,133.82,133.87,10051.0,123.9721,123.9721,123.7871,123.8334,10051.0
2017-05-18 15:40:00,133.87,133.92,133.82,133.85,30938.0,123.8334,123.8796,123.7871,123.8149,30938.0
2017-05-18 15:50:00,133.87,134.27,133.86,133.98,31829.0,123.8334,124.2034,123.8241,123.9351,31829.0
2017-05-19 09:30:00,135.0,135.33,134.85,135.27,43754.0,124.8787,125.1839,124.7399,125.1284,43754.0
2017-05-19 09:40:00,135.28,135.37,135.12,135.14,10995.0,125.1377,125.2209,124.9897,125.0082,10995.0
2017-05-19 09:50:00,135.18,135.32,135.02,135.07,14062.0,125.0452,125.1747,124.8972,124.9434,14062.0
2017-05-19 10:00:00,135.11,135.32,135.11,135.31,15499.0,124.9804,125.1747,124.9804,125.1654,15499.0
2017-05-19 10:10:00,135.33,135.43,135.2,135.31,15507.0,125.1839,125.2764,125.0637,125.1654,15507.0
2017-05-19 10:20:00,135.24,135.24,135.11,135.16,7869.0,125.1007,125.1007,124.9804,125.0267,7869.0
2017-05-19 10:30:00,135.23,135.26,135.08,135.25,19639.0,125.0914,125.1192,124.9527,125.1099,19639.0
2017-05-19 10:40:00,135.19,135.25,135.17,135.19,5010.0,125.0544,125.1099,125.0359,125.0544,5010.0
2017-05-19 10:50:00,135.2,135.23,135.11,135.13,11490.0,125.0637,125.0914,124.9804,124.9989,11490.0
2017-05-19 11:00:00,135.1,135.19,134.64,134.77,38334.0,124.9712,125.0544,124.5457,124.6659,38334.0
2017-05-19 11:10:00,134.77,135.08,134.77,134.92,36007.0,124.6659,124.9527,124.6659,124.8047,36007.0
2017-05-19 11:20:00,134.91,135.0,134.84,134.88,21682.0,124.7954,124.8787,124.7307,124.7677,21682.0
2017-05-19 11:30:00,134.87,134.92,134.73,134.73,16764.0,124.7584,124.8047,124.6289,124.6289,16764.0
2017-05-19 11:40:00,134.79,134.8,134.64,134.67,3934.0,124.6844,124.6937,124.5457,124.5734,3934.0
2017-05-19 11:50:00,134.66,134.66,134.53,134.64,2684.0,124.5642,124.5642,124.4439,124.5457,2684.0
2017-05-19 12:00:00,134.64,134.71,134.55,134.59,5150.0,124.5457,124.6104,124.4624,124.4994,5150.0
2017-05-19 12:10:00,134.62,134.63,134.59,134.63,2100.0,124.5272,124.5364,124.4994,124.5364,2100.0
2017-05-19 12:20:00,134.61,134.69,134.6,134.67,1706.0,124.5179,124.5919,124.5087,124.5734,1706.0
2017-05-19 12:30:00,134.68,134.75,134.66,134.75,4400.0,124.5827,124.6474,124.5642,124.6474,4400.0
2017-05-19 12:40:00,134.73,134.75,134.69,134.75,5085.0,124.6289,124.6474,124.5919,124.6474,5085.0
2017-05-19 12:50:00,134.75,134.9,134.74,134.79,1500.0,124.6474,124.7862,124.6382,124.6844,1500.0
2017-05-19 13:00:00,134.77,134.78,134.77,134.77,500.0,124.6659,124.6752,124.6659,124.6659,500.0
2017-05-19 13:10:00,134.77,134.88,134.77,134.88,1500.0,124.6659,124.7677,124.6659,124.7677,1500.0
2017-05-19 13:20:00,134.88,135.0,134.88,134.91,2510.0,124.7677,124.8787,124.7677,124.7954,2510.0
2017-05-19 13:30:00,134.87,134.91,134.82,134.91,3400.0,124.7584,124.7954,124.7122,124.7954,3400.0
2017-05-19 13:40:00,134.91,134.91,134.9,134.91,200.0,124.7954,124.7954,124.7862,124.7954,200.0
2017-05-19 13:50:00,134.93,134.93,134.85,134.9,1400.0,124.8139,124.8139,124.7399,124.7862,1400.0
2017-05-19 14:00:00,134.84,134.92,134.76,134.77,2638.0,124.7307,124.8047,124.6567,124.6659,2638.0
2017-05-19 14:10:00,134.84,134.92,134.77,134.9,1600.0,124.7307,124.8047,124.6659,124.7862,1600.0
2017-05-19 14:20:00,134.89,134.92,134.86,134.92,400.0,124.7769,124.8047,124.7492,124.8047,400.0
2017-05-19 14:30:00,134.93,135.01,134.91,134.96,1200.0,124.8139,124.8879,124.7954,124.8417,1200.0
2017-05-19 14:40:00,134.98,135.03,134.97,134.98,1300.0,124.8602,124.9064,124.8509,124.8602,1300.0
2017-05-19 14:50:00,134.95,134.98,134.92,134.95,2000.0,124.8324,124.8602,124.8047,124.8324,2000.0
2017-05-19 15:00:00,134.94,134.97,134.83,134.83,6088.0,124.8232,124.8509,124.7214,124.7214,6088.0
2017-05-19 15:10:00,134.8,134.94,134.73,134.81,6114.0,124.6937,124.8232,124.6289,124.7029,6114.0
2017-05-19 15:20:00,134.7,134.77,134.66,134.71,2300.0,124.6012,124.6659,124.5642,124.6104,2300.0
2017-05-19 15:30:00,134.64,134.79,134.62,134.77,11983.0,124.5457,124.6844,124.5272,124.6659,11983.0
2017-05-19 15:40:00,134.79,134.85,134.68,134.85,18704.0,124.6844,124.7399,124.5827,124.7399,18704.0
2017-05-19 15:50:00,134.85,135.01,134.82,134.85,20014.0,124.7399,124.8879,124.7122,124.7399,20014.0
2017-05-22 09:30:00,133.98,134.52,133.98,134.34,113430.0,123.9351,124.4346,123.9351,124.2681,113430.0
2017-05-22 09:40:00,134.33,134.38,134.18,134.3,27824.0,124.2589,124.3051,124.1201,124.2311,27824.0
2017-05-22 09:50:00,134.2,134.24,134.05,134.21,18086.0,124.1386,124.1756,123.9999,124.1479,18086.0
2017-05-22 10:00:00,134.22,134.42,134.17,134.29,39989.0,124.1571,124.3421,124.1109,124.2219,39989.0
2017-05-22 10:10:00,134.24,134.33,134.13,134.31,12898.0,124.1756,124.2589,124.0739,124.2404,12898.0
2017-05-22 10:20:00,134.27,134.3,134.22,134.28,4899.0,124.2034,124.2311,124.1571,124.2126,4899.0
2017-05-22 10:30:00,134.29,134.35,134.04,134.08,12935.0,124.2219,124.2774,123.9906,124.0276,12935.0
2017-05-22 10:40:00,134.07,134.14,133.77,133.77,12993.0,124.0184,124.0831,123.7409,123.7409,12993.0
2017-05-22 10:50:00,133.79,133.9,133.71,133.9,7964.0,123.7594,123.8611,123.6854,123.8611,7964.0
2017-05-22 11:00:00,133.88,134.02,133.85,134.01,12989.0,123.8426,123.9721,123.8149,123.9629,12989.0
2017-05-22 11:10:00,134.01,134.24,134.0,134.23,6760.0,123.9629,124.1756,123.9536,124.1664,6760.0
2017-05-22 11:20:00,134.23,134.23,133.96,133.99,9812.0,124.1664,124.1664,123.9166,123.9444,9812.0
2017-05-22 11:30:00,134.02,134.06,133.87,133.98,22317.0,123.9721,124.0091,123.8334,123.9351,22317.0
2017-05-22 11:40:00,133.98,133.98,133.9,133.93,2224.0,123.9351,123.9351,123.8611,123.8889,2224.0
2017-05-22 11:50:00,133.93,133.93,133.74,133.74,3400.0,123.8889,123.8889,123.7131,123.7131,3400.0
2017-05-22 12:00:00,133.81,133.82,133.77,133.77,480.0,123.7779,123.7871,123.7409,123.7409,480.0
2017-05-22 12:10:00,133.8,133.92,133.8,133.91,1025.0,123.7686,123.8796,123.7686,123.8704,1025.0
2017-05-22 12:20:00,133.85,133.87,133.8,133.87,2822.0,123.8149,123.8334,123.7686,123.8334,2822.0
2017-05-22 12:30:00,133.81,133.89,133.77,133.84,1300.0,123.7779,123.8519,123.7409,123.8056,1300.0
2017-05-22 12:40:00,133.81,133.82,133.67,133.74,3113.0,123.7779,123.7871,123.6484,123.7131,3113.0
2017-05-22 12:50:00,133.75,133.77,133.73,133.77,1100.0,123.7224,123.7409,123.7039,123.7409,1100.0
2017-05-22 13:00:00,133.74,133.77,133.71,133.73,2800.0,123.7131,123.7409,123.6854,123.7039,2800.0
2017-05-22 13:10:00,133.74,133.81,133.7,133.7,3300.0,123.7131,123.7779,123.6761,123.6761,3300.0
2017-05-22 13:20:00,133.74,133.74,133.68,133.71,772.0,123.7131,123.7131,123.6576,123.6854,772.0
2017-05-22 13:30:00,133.75,133.79,133.7,133.76,1700.0,123.7224,123.7594,123.6761,123.7316,1700.0
2017-05-22 13:40:00,133.77,133.85,133.73,133.85,2300.0,123.7409,123.8149,123.7039,123.8149,2300.0
2017-05-22 13:50:00,133.87,133.92,133.8,133.82,1500.0,123.8334,123.8796,123.7686,123.7871,1500.0
2017-05-22 14:00:00,133.87,133.89,133.83,133.89,400.0,123.8334,123.8519,123.7964,123.8519,400.0
2017-05-22 14:10:00,133.87,134.0,133.87,133.97,1500.0,123.8334,123.9536,123.8334,123.9259,1500.0
2017-05-22 14:20:00,133.98,134.04,133.9,133.97,4700.0,123.9351,123.9906,123.8611,123.9259,4700.0
2017-05-22 14:30:00,133.98,134.03,133.98,134.0,1667.0,123.9351,123.9814,123.9351,123.9536,1667.0
2017-05-22 14:40:00,134.01,134.09,134.0,134.09,3200.0,123.9629,124.0369,123.9536,124.0369,3200.0
2017-05-22 14:50:00,134.05,134.09,133.81,133.87,13640.0,123.9999,124.0369,123.7779,123.8334,13640.0
2017-05-22 15:00:00,133.87,133.98,133.82,133.94,10070.0,123.8334,123.9351,123.7871,123.8981,10070.0
2017-05-22 15:10:00,133.98,134.07,133.94,134.07,3096.0,123.9351,124.0184,123.8981,124.0184,3096.0
2017-05-22 15:20:00,134.02,134.02,133.85,133.85,7400.0,123.9721,123.9721,123.8149,123.8149,7400.0
2017-05-22 15:30:00,133.94,134.06,133.89,134.01,8888.0,123.8981,124.0091,123.8519,123.9629,8888.0
2017-05-22 15:40:00,134.01,134.18,134.0,134.16,19665.0,123.9629,124.1201,123.9536,124.1016,19665.0
2017-05-22 15:50:00,134.16,134.29,134.12,134.2,34284.0,124.1016,124.2219,124.0646,124.1386,34284.0
2017-05-23 09:30:00,134.64,134.81,134.34,134.47,23986.0,124.5457,124.7029,124.2681,124.3884,23986.0
2017-05-23 09:40:00,134.42,134.49,134.14,134.23,16223.0,124.3421,124.4069,124.0831,124.1664,16223.0
2017-05-23 09:50:00,134.2,134.2,134.01,134.04,13266.0,124.1386,124.1386,123.9629,123.9906,13266.0
2017-05-23 10:00:00,134.04,134.22,134.04,134.15,13753.0,123.9906,124.1571,123.9906,124.0924,13753.0
2017-05-23 10:10:00,134.09,134.1,134.0,134.02,4540.0,124.0369,124.0461,123.9536,123.9721,4540.0
2017-05-23 10:20:00,134.0,134.13,133.99,134.13,5308.0,123.9536,124.0739,123.9444,124.0739,5308.0
2017-05-23 10:30:00,134.14,134.18,133.99,133.99,7699.0,124.0831,124.1201,123.9444,123.9444,7699.0
2017-05-23 10:40:00,134.01,134.09,133.98,134.06,3629.0,123.9629,124.0369,123.9351,124.0091,3629.0
2017-05-23 10:50:00,134.04,134.17,134.03,134.17,1787.0,123.9906,124.1109,123.9814,124.1109,1787.0
2017-05-23 11:00:00,134.14,134.24,134.14,134.16,2693.0,124.0831,124.1756,124.0831,124.1016,2693.0
2017-05-23 11:10:00,134.18,134.24,134.18,134.19,7804.0,124.1201,124.1756,124.1201,124.1294,7804.0
2017-05-23 11:20:00,134.21,134.63,134.21,134.52,11493.0,124.1479,124.5364,124.1479,124.4346,11493.0
2017-05-23 11:30:00,134.53,134.6,134.44,134.53,6189.0,124.4439,124.5087,124.3606,124.4439,6189.0
2017-05-23 11:40:00,134.49,134.55,134.41,134.44,2070.0,124.4069,124.4624,124.3329,124.3606,2070.0
2017-05-23 11:50:00,134.41,134.45,134.11,134.13,8205.0,124.3329,124.3699,124.0554,124.0739,8205.0
2017-05-23 12:00:00,134.24,134.27,134.17,134.27,3396.0,124.1756,124.2034,124.1109,124.2034,3396.0
2017-05-23 12:10:00,134.27,134.3,134.22,134.23,1507.0,124.2034,124.2311,124.1571,124.1664,1507.0
2017-05-23 12:20:00,134.22,134.22,134.01,134.01,3500.0,124.1571,124.1571,123.9629,123.9629,3500.0
2017-05-23 12:30:00,133.96,134.01,133.89,134.01,2924.0,123.9166,123.9629,123.8519,123.9629,2924.0
2017-05-23 12:40:00,134.08,134.09,133.96,133.96,1500.0,124.0276,124.0369,123.9166,123.9166,1500.0
2017-05-23 12:50:00,133.96,133.96,133.86,133.86,2087.0,123.9166,123.9166,123.8241,123.8241,2087.0
2017-05-23 13:00:00,133.86,133.88,133.84,133.84,500.0,123.8241,123.8426,123.8056,123.8056,500.0
2017-05-23 13:10:00,133.86,133.88,133.73,133.77,6885.0,123.8241,123.8426,123.7039,123.7409,6885.0
2017-05-23 13:20:00,133.81,133.84,133.78,133.78,1400.0,123.7779,123.8056,123.7501,123.7501,1400.0
2017-05-23 13:30:00,133.82,133.97,133.76,133.9,4100.0,123.7871,123.9259,123.7316,123.8611,4100.0
2017-05-23 13:40:00,133.85,133.91,133.78,133.81,3400.0,123.8149,123.8704,123.7501,123.7779,3400.0
2017-05-23 13:50:00,133.84,133.9,133.79,133.9,19900.0,123.8056,123.8611,123.7594,123.8611,19900.0
2017-05-23 14:00:00,133.91,133.92,133.84,133.85,28604.0,123.8704,123.8796,123.8056,123.8149,28604.0
2017-05-23 14:10:00,133.83,133.92,133.83,133.89,11392.0,123.7964,123.8796,123.7964,123.8519,11392.0
2017-05-23 14:20:00,133.89,133.9,133.83,133.84,7090.0,123.8519,123.8611,123.7964,123.8056,7090.0
2017-05-23 14:30:00,133.86,133.91,133.85,133.87,6447.0,123.8241,123.8704,123.8149,123.8334,6447.0
2017-05-23 14:40:00,133.9,133.9,133.87,133.88,8712.0,123.8611,123.8611,123.8334,123.8426,8712.0
2017-05-23 14:50:00,133.88,133.88,133.75,133.87,7707.0,123.8426,123.8426,123.7224,123.8334,7707.0
2017-05-23 15:00:00,133.89,133.94,133.84,133.9,14098.0,123.8519,123.8981,123.8056,123.8611,14098.0
2017-05-23 15:10:00,133.89,133.9,133.78,133.8,7275.0,123.8519,123.8611,123.7501,123.7686,7275.0
2017-05-23 15:20:00,133.8,133.88,133.78,133.82,8018.0,123.7686,123.8426,123.7501,123.7871,8018.0
2017-05-23 15:30:00,133.83,133.84,133.77,133.82,13886.0,123.7964,123.8056,123.7409,123.7871,13886.0
2017-05-23 15:40:00,133.84,133.98,133.83,133.85,18067.0,123.8056,123.9351,123.7964,123.8149,18067.0
2017-05-23 15:50:00,133.87,133.91,133.72,133.91,47303.0,123.8334,123.8704,123.6946,123.8704,47303.0
2017-05-24 09:30:00,133.97,134.18,133.95,134.16,30825.0,123.9259,124.1201,123.9074,124.1016,30825.0
2017-05-24 09:40:00,134.14,134.16,134.05,134.14,8361.0,124.0831,124.1016,123.9999,124.0831,8361.0
2017-05-24 09:50:00,134.13,134.28,134.12,134.12,2100.0,124.0739,124.2126,124.0646,124.0646,2100.0
2017-05-24 10:00:00,134.06,134.18,133.97,134.13,4009.0,124.0091,124.1201,123.9259,124.0739,4009.0
2017-05-24 10:10:00,134.04,134.12,133.98,134.03,4354.0,123.9906,124.0646,123.9351,123.9814,4354.0
2017-05-24 10:20:00,134.02,134.02,133.89,133.89,4843.0,123.9721,123.9721,123.8519,123.8519,4843.0
2017-05-24 10:30:00,133.86,133.99,133.85,133.86,5885.0,123.8241,123.9444,123.8149,123.8241,5885.0
2017-05-24 10:40:00,133.88,133.94,133.79,133.82,4450.0,123.8426,123.8981,123.7594,123.7871,4450.0
2017-05-24 10:50:00,133.83,133.83,133.7,133.7,5028.0,123.7964,123.7964,123.6761,123.6761,5028.0
2017-05-24 11:00:00,133.68,133.7,133.6,133.6,5800.0,123.6576,123.6761,123.5836,123.5836,5800.0
2017-05-24 11:10:00,133.58,133.58,133.42,133.44,12579.0,123.5651,123.5651,123.4171,123.4356,12579.0
2017-05-24 11:20:00,133.42,133.51,133.36,133.41,13600.0,123.4171,123.5004,123.3616,123.4079,13600.0
2017-05-24 11:30:00,133.42,133.55,133.28,133.55,24086.0,123.4171,123.5374,123.2876,123.5374,24086.0
2017-05-24 11:40:00,133.55,133.72,133.52,133.68,3456.0,123.5374,123.6946,123.5096,123.6576,3456.0
2017-05-24 11:50:00,133.65,133.65,133.42,133.42,6701.0,123.6299,123.6299,123.4171,123.4171,6701.0
2017-05-24 12:00:00,133.38,133.49,133.35,133.44,38568.0,123.3801,123.4819,123.3524,123.4356,38568.0
2017-05-24 12:10:00,133.44,133.44,133.31,133.36,2199.0,123.4356,123.4356,123.3154,123.3616,2199.0
2017-05-24 12:20:00,133.37,133.44,133.36,133.36,5004.0,123.3709,123.4356,123.3616,123.3616,5004.0
2017-05-24 12:30:00,133.37,133.46,133.34,133.46,5500.0,123.3709,123.4541,123.3431,123.4541,5500.0
2017-05-24 12:40:00,133.44,133.45,133.39,133.41,2800.0,123.4356,123.4449,123.3894,123.4079,2800.0
2017-05-24 12:50:00,133.4,133.49,133.4,133.47,6300.0,123.3986,123.4819,123.3986,123.4634,6300.0
2017-05-24 13:00:00,133.47,133.47,133.4,133.4,2800.0,123.4634,123.4634,123.3986,123.3986,2800.0
2017-05-24 13:10:00,133.4,133.44,133.21,133.33,12300.0,123.3986,123.4356,123.2229,123.3339,12300.0
2017-05-24 13:20:00,133.34,133.37,133.27,133.37,3605.0,123.3431,123.3709,123.2784,123.3709,3605.0
2017-05-24 13:30:00,133.37,133.39,133.23,133.27,11006.0,123.3709,123.3894,123.2414,123.2784,11006.0
2017-05-24 13:40:00,133.3,133.4,133.24,133.29,9149.0,123.3061,123.3986,123.2506,123.2969,9149.0
2017-05-24 13:50:00,133.28,133.34,133.23,133.23,5515.0,123.2876,123.3431,123.2414,123.2414,5515.0
2017-05-24 14:00:00,133.23,133.4,133.19,133.38,17457.0,123.2414,123.3986,123.2044,123.3801,17457.0
2017-05-24 14:10:00,133.34,133.38,133.17,133.36,6250.0,123.3431,123.3801,123.1859,123.3616,6250.0
2017-05-24 14:20:00,133.39,133.41,133.29,133.35,13566.0,123.3894,123.4079,123.2969,123.3524,13566.0
2017-05-24 14:30:00,133.34,133.34,133.27,133.27,1000.0,123.3431,123.3431,123.2784,123.2784,1000.0
2017-05-24 14:40:00,133.27,133.36,133.21,133.33,4407.0,123.2784,123.3616,123.2229,123.3339,4407.0
2017-05-24 14:50:00,133.32,133.36,133.26,133.26,2600.0,123.3246,123.3616,123.2691,123.2691,2600.0
2017-05-24 15:00:00,133.27,133.34,133.26,133.34,4400.0,123.2784,123.3431,123.2691,123.3431,4400.0
2017-05-24 15:10:00,133.36,133.44,133.33,133.4,20638.0,123.3616,123.4356,123.3339,123.3986,20638.0
2017-05-24 15:20:00,133.39,133.49,133.37,133.48,14697.0,123.3894,123.4819,123.3709,123.4726,14697.0
2017-05-24 15:30:00,133.45,133.49,133.4,133.42,19861.0,123.4449,123.4819,123.3986,123.4171,19861.0
2017-05-24 15:40:00,133.42,133.42,133.33,133.34,50023.0,123.4171,123.4171,123.3339,123.3431,50023.0
2017-05-24 15:50:00,133.34,133.56,133.32,133.46,119672.0,123.3431,123.5466,123.3246,123.4541,119672.0
2017-05-25 09:30:00,133.49,133.8,133.49,133.79,19864.0,123.4819,123.7686,123.4819,123.7594,19864.0
2017-05-25 09:40:00,133.79,133.79,133.59,133.67,9256.0,123.7594,123.7594,123.5744,123.6484,9256.0
2017-05-25 09:50:00,133.68,133.94,133.66,133.85,4846.0,123.6576,123.8981,123.6391,123.8149,4846.0
2017-05-25 10:00:00,133.85,134.23,133.85,134.22,11341.0,123.8149,124.1664,123.8149,124.1571,11341.0
2017-05-25 10:10:00,134.27,134.64,134.27,134.64,31615.0,124.2034,124.5457,124.2034,124.5457,31615.0
2017-05-25 10:20:00,134.59,134.66,134.49,134.63,4937.0,124.4994,124.5642,124.4069,124.5364,4937.0
2017-05-25 10:30:00,134.64,134.96,134.64,134.77,13693.0,124.5457,124.8417,124.5457,124.6659,13693.0
2017-05-25 10:40:00,134.8,134.8,134.74,134.77,2916.0,124.6937,124.6937,124.6382,124.6659,2916.0
2017-05-25 10:50:00,134.78,134.83,134.42,134.53,12335.0,124.6752,124.7214,124.3421,124.4439,12335.0
2017-05-25 11:00:00,134.6,134.66,134.37,134.66,6064.0,124.5087,124.5642,124.2959,124.5642,6064.0
2017-05-25 11:10:00,134.7,134.7,134.41,134.5,6112.0,124.6012,124.6012,124.3329,124.4161,6112.0
2017-05-25 11:20:00,134.49,134.57,134.37,134.57,6629.0,124.4069,124.4809,124.2959,124.4809,6629.0
2017-05-25 11:30:00,134.52,134.65,134.3,134.6,6390.0,124.4346,124.5549,124.2311,124.5087,6390.0
2017-05-25 11:40:00,134.58,134.65,134.53,134.65,2798.0,124.4902,124.5549,124.4439,124.5549,2798.0
2017-05-25 11:50:00,134.66,134.73,134.61,134.65,3500.0,124.5642,124.6289,124.5179,124.5549,3500.0
2017-05-25 12:00:00,134.62,134.79,134.62,134.76,7651.0,124.5272,124.6844,124.5272,124.6567,7651.0
2017-05-25 12:10:00,134.78,134.89,134.7,134.84,6821.0,124.6752,124.7769,124.6012,124.7307,6821.0
2017-05-25 12:20:00,134.84,134.85,134.69,134.78,2200.0,124.7307,124.7399,124.5919,124.6752,2200.0
2017-05-25 12:30:00,134.75,134.89,134.74,134.88,2694.0,124.6474,124.7769,124.6382,124.7677,2694.0
2017-05-25 12:40:00,134.89,134.93,134.78,134.78,3300.0,124.7769,124.8139,124.6752,124.6752,3300.0
2017-05-25 12:50:00,134.78,134.9,134.75,134.85,2750.0,124.6752,124.7862,124.6474,124.7399,2750.0
2017-05-25 13:00:00,134.81,134.82,134.68,134.7,1700.0,124.7029,124.7122,124.5827,124.6012,1700.0
2017-05-25 13:10:00,134.72,134.78,134.7,134.7,5603.0,124.6197,124.6752,124.6012,124.6012,5603.0
2017-05-25 13:20:00,134.68,134.72,134.64,134.67,2556.0,124.5827,124.6197,124.5457,124.5734,2556.0
2017-05-25 13:30:00,134.71,134.83,134.66,134.75,8300.0,124.6104,124.7214,124.5642,124.6474,8300.0
2017-05-25 13:40:00,134.79,134.89,134.79,134.82,3700.0,124.6844,124.7769,124.6844,124.7122,3700.0
2017-05-25 13:50:00,134.85,134.92,134.79,134.92,2713.0,124.7399,124.8047,124.6844,124.8047,2713.0
2017-05-25 14:00:00,134.89,134.97,134.87,134.96,2790.0,124.7769,124.8509,124.7584,124.8417,2790.0
2017-05-25 14:10:00,134.95,134.96,134.86,134.91,3100.0,124.8324,124.8417,124.7492,124.7954,3100.0
2017-05-25 14:20:00,134.91,134.95,134.77,134.82,8637.0,124.7954,124.8324,124.6659,124.7122,8637.0
2017-05-25 14:30:00,134.87,134.91,134.82,134.91,2950.0,124.7584,124.7954,124.7122,124.7954,2950.0
2017-05-25 14:40:00,134.97,134.98,134.88,134.89,6603.0,124.8509,124.8602,124.7677,124.7769,6603.0
2017-05-25 14:50:00,134.96,134.96,134.8,134.96,5730.0,124.8417,124.8417,124.6937,124.8417,5730.0
2017-05-25 15:00:00,134.93,134.95,134.84,134.92,4292.0,124.8139,124.8324,124.7307,124.8047,4292.0
2017-05-25 15:10:00,134.91,135.0,134.79,134.82,11211.0,124.7954,124.8787,124.6844,124.7122,11211.0
2017-05-25 15:20:00,134.81,134.87,134.7,134.81,8230.0,124.7029,124.7584,124.6012,124.7029,8230.0
2017-05-25 15:30:00,134.79,134.89,134.79,134.88,7404.0,124.6844,124.7769,124.6844,124.7677,7404.0
2017-05-25 15:40:00,134.87,135.02,134.87,135.0,13803.0,124.7584,124.8972,124.7584,124.8787,13803.0
2017-05-25 15:50:00,135.0,135.01,134.73,134.92,25924.0,124.8787,124.8879,124.6289,124.8047,25924.0
2017-05-26 09:30:00,133.86,134.14,133.84,134.05,45581.0,123.8241,124.0831,123.8056,123.9999,45581.0
2017-05-26 09:40:00,134.06,134.32,134.06,134.28,34338.0,124.0091,124.2496,124.0091,124.2126,34338.0
2017-05-26 09:50:00,134.32,134.58,134.17,134.25,31273.0,124.2496,124.4902,124.1109,124.1849,31273.0
2017-05-26 10:00:00,134.32,134.49,134.22,134.39,9838.0,124.2496,124.4069,124.1571,124.3144,9838.0
2017-05-26 10:10:00,134.36,134.51,134.34,134.46,5041.0,124.2866,124.4254,124.2681,124.3791,5041.0
2017-05-26 10:20:00,134.46,134.48,134.36,134.43,9966.0,124.3791,124.3976,124.2866,124.3514,9966.0
2017-05-26 10:30:00,134.43,134.43,134.29,134.42,7001.0,124.3514,124.3514,124.2219,124.3421,7001.0
2017-05-26 10:40:00,134.41,134.45,134.3,134.3,5371.0,124.3329,124.3699,124.2311,124.2311,5371.0
2017-05-26 10:50:00,134.35,134.6,134.35,134.6,400.0,124.2774,124.5087,124.2774,124.5087,400.0
2017-05-26 11:00:00,134.44,134.5,134.44,134.48,1500.0,124.3606,124.4161,124.3606,124.3976,1500.0
2017-05-26 11:10:00,134.47,134.49,133.88,134.1,73745.0,124.3884,124.4069,123.8426,124.0461,73745.0
2017-05-26 11:20:00,134.12,134.19,133.91,134.06,12795.0,124.0646,124.1294,123.8704,124.0091,12795.0
2017-05-26 11:30:00,134.03,134.05,133.94,133.95,8600.0,123.9814,123.9999,123.8981,123.9074,8600.0
2017-05-26 11:40:00,133.94,134.06,133.94,134.06,900.0,123.8981,124.0091,123.8981,124.0091,900.0
2017-05-26 11:50:00,133.96,133.96,133.64,133.64,1714.0,123.9166,123.9166,123.6206,123.6206,1714.0
2017-05-26 12:00:00,133.78,133.82,133.68,133.68,2300.0,123.7501,123.7871,123.6576,123.6576,2300.0
2017-05-26 12:10:00,133.74,133.87,133.71,133.83,900.0,123.7131,123.8334,123.6854,123.7964,900.0
2017-05-26 12:20:00,133.84,133.84,133.7,133.83,4800.0,123.8056,123.8056,123.6761,123.7964,4800.0
2017-05-26 12:30:00,133.82,133.84,133.76,133.83,5050.0,123.7871,123.8056,123.7316,123.7964,5050.0
2017-05-26 12:40:00,133.8,133.9,133.8,133.84,1900.0,123.7686,123.8611,123.7686,123.8056,1900.0
2017-05-26 12:50:00,133.83,133.83,133.8,133.8,700.0,123.7964,123.7964,123.7686,123.7686,700.0
2017-05-26 13:00:00,133.78,133.91,133.78,133.91,30500.0,123.7501,123.8704,123.7501,123.8704,30500.0
2017-05-26 13:10:00,133.91,133.95,133.85,133.85,6056.0,123.8704,123.9074,123.8149,123.8149,6056.0
2017-05-26 13:20:00,133.9,133.91,133.8,133.91,1000.0,123.8611,123.8704,123.7686,123.8704,1000.0
2017-05-26 13:30:00,133.81,133.95,133.81,133.86,1800.0,123.7779,123.9074,123.7779,123.8241,1800.0
2017-05-26 13:40:00,133.88,133.93,133.83,133.91,1460.0,123.8426,123.8889,123.7964,123.8704,1460.0
2017-05-26 13:50:00,133.85,133.95,133.85,133.85,6394.0,123.8149,123.9074,123.8149,123.8149,6394.0
2017-05-26 14:00:00,133.9,133.91,133.84,133.85,6070.0,123.8611,123.8704,123.8056,123.8149,6070.0
2017-05-26 14:10:00,133.85,133.91,133.65,133.79,10018.0,123.8149,123.8704,123.6299,123.7594,10018.0
2017-05-26 14:20:00,133.8,133.8,133.73,133.74,4600.0,123.7686,123.7686,123.7039,123.7131,4600.0
2017-05-26 14:30:00,133.79,133.82,133.71,133.78,7900.0,123.7594,123.7871,123.6854,123.7501,7900.0
2017-05-26 14:40:00,133.76,133.82,133.65,133.67,9720.0,123.7316,123.7871,123.6299,123.6484,9720.0
2017-05-26 14:50:00,133.67,133.75,133.55,133.75,6272.0,123.6484,123.7224,123.5374,123.7224,6272.0
2017-05-26 15:00:00,133.75,133.8,133.66,133.71,4783.0,123.7224,123.7686,123.6391,123.6854,4783.0
2017-05-26 15:10:00,133.66,133.75,133.64,133.75,7000.0,123.6391,123.7224,123.6206,123.7224,7000.0
2017-05-26 15:20:00,133.72,133.82,133.58,133.72,24173.0,123.6946,123.7871,123.5651,123.6946,24173.0
2017-05-26 15:30:00,133.72,133.81,133.7,133.78,12800.0,123.6946,123.7779,123.6761,123.7501,12800.0
2017-05-26 15:40:00,133.78,134.0,133.77,133.96,19375.0,123.7501,123.9536,123.7409,123.9166,19375.0
2017-05-26 15:50:00,134.07,134.28,133.96,134.19,43710.0,124.0184,124.2126,123.9166,124.1294,43710.0
2017-05-30 09:30:00,133.06,133.52,133.0,133.4,95500.0,123.0841,123.5096,123.0286,123.3986,95500.0
2017-05-30 09:40:00,133.4,133.49,133.21,133.23,21752.0,123.3986,123.4819,123.2229,123.2414,21752.0
2017-05-30 09:50:00,133.27,133.3,133.22,133.25,13451.0,123.2784,123.3061,123.2321,123.2599,13451.0
2017-05-30 10:00:00,133.26,133.52,133.17,133.52,40097.0,123.2691,123.5096,123.1859,123.5096,40097.0
2017-05-30 10:10:00,133.5,133.5,133.24,133.38,41038.0,123.4911,123.4911,123.2506,123.3801,41038.0
2017-05-30 10:20:00,133.41,133.46,133.3,133.34,32022.0,123.4079,123.4541,123.3061,123.3431,32022.0
2017-05-30 10:30:00,133.35,133.4,133.21,133.27,15330.0,123.3524,123.3986,123.2229,123.2784,15330.0
2017-05-30 10:40:00,133.33,133.44,133.24,133.44,17269.0,123.3339,123.4356,123.2506,123.4356,17269.0
2017-05-30 10:50:00,133.41,133.41,133.15,133.21,32467.0,123.4079,123.4079,123.1674,123.2229,32467.0
2017-05-30 11:00:00,133.2,133.23,133.07,133.12,10035.0,123.2136,123.2414,123.0934,123.1396,10035.0
2017-05-30 11:10:00,133.1,133.16,133.04,133.06,4112.0,123.1211,123.1766,123.0656,123.0841,4112.0
2017-05-30 11:20:00,133.09,133.13,133.08,133.1,3550.0,123.1119,123.1489,123.1026,123.1211,3550.0
2017-05-30 11:30:00,133.12,133.31,133.12,133.26,18078.0,123.1396,123.3154,123.1396,123.2691,18078.0
2017-05-30 11:40:00,133.27,133.41,133.25,133.4,4200.0,123.2784,123.4079,123.2599,123.3986,4200.0
2017-05-30 11:50:00,133.39,133.39,133.23,133.34,8500.0,123.3894,123.3894,123.2414,123.3431,8500.0
2017-05-30 12:00:00,133.34,133.5,133.34,133.46,7101.0,123.3431,123.4911,123.3431,123.4541,7101.0
2017-05-30 12:10:00,133.45,133.54,133.42,133.46,8900.0,123.4449,123.5281,123.4171,123.4541,8900.0
2017-05-30 12:20:00,133.46,133.49,133.42,133.44,7900.0,123.4541,123.4819,123.4171,123.4356,7900.0
2017-05-30 12:30:00,133.44,133.56,133.41,133.42,6738.0,123.4356,123.5466,123.4079,123.4171,6738.0
2017-05-30 12:40:00,133.42,133.44,133.39,133.43,4700.0,123.4171,123.4356,123.3894,123.4264,4700.0
2017-05-30 12:50:00,133.44,133.47,133.4,133.46,4750.0,123.4356,123.4634,123.3986,123.4541,4750.0
2017-05-30 13:00:00,133.51,133.74,133.51,133.74,16489.0,123.5004,123.7131,123.5004,123.7131,16489.0
2017-05-30 13:10:00,133.76,133.76,133.65,133.66,2211.0,123.7316,123.7316,123.6299,123.6391,2211.0
2017-05-30 13:20:00,133.65,133.7,133.63,133.68,6658.0,123.6299,123.6761,123.6114,123.6576,6658.0
2017-05-30 13:30:00,133.68,133.79,133.68,133.79,11354.0,123.6576,123.7594,123.6576,123.7594,11354.0
2017-05-30 13:40:00,133.8,133.81,133.74,133.76,6210.0,123.7686,123.7779,123.7131,123.7316,6210.0
2017-05-30 13:50:00,133.76,133.76,133.63,133.67,3700.0,123.7316,123.7316,123.6114,123.6484,3700.0
2017-05-30 14:00:00,133.65,133.65,133.58,133.61,20012.0,123.6299,123.6299,123.5651,123.5929,20012.0
2017-05-30 14:10:00,133.62,133.63,133.6,133.6,5641.0,123.6021,123.6114,123.5836,123.5836,5641.0
2017-05-30 14:20:00,133.61,133.63,133.44,133.47,6800.0,123.5929,123.6114,123.4356,123.4634,6800.0
2017-05-30 14:30:00,133.43,133.43,133.31,133.33,4903.0,123.4264,123.4264,123.3154,123.3339,4903.0
2017-05-30 14:40:00,133.32,133.44,133.32,133.36,5852.0,123.3246,123.4356,123.3246,123.3616,5852.0
2017-05-30 14:50:00,133.37,133.39,133.33,133.37,6800.0,123.3709,123.3894,123.3339,123.3709,6800.0
2017-05-30 15:00:00,133.39,133.41,133.36,133.38,5000.0,123.3894,123.4079,123.3616,123.3801,5000.0
2017-05-30 15:10:00,133.37,133.4,133.29,133.29,7080.0,123.3709,123.3986,123.2969,123.2969,7080.0
2017-05-30 15:20:00,133.31,133.4,133.3,133.34,9150.0,123.3154,123.3986,123.3061,123.3431,9150.0
2017-05-30 15:30:00,133.35,133.45,133.31,133.43,16255.0,123.3524,123.4449,123.3154,123.4264,16255.0
2017-05-30 15:40:00,133.45,133.63,133.38,133.43,54156.0,123.4449,123.6114,123.3801,123.4264,54156.0
2017-05-30 15:50:00,133.4,133.44,133.26,133.42,48332.0,123.3986,123.4356,123.2691,123.4171,48332.0
2017-05-31 09:30:00,133.06,133.34,132.9,133.16,66161.0,123.0841,123.3431,122.9361,123.1766,66161.0
2017-05-31 09:40:00,133.13,133.26,133.0,133.0,14539.0,123.1489,123.2691,123.0286,123.0286,14539.0
2017-05-31 09:50:00,132.99,133.05,132.55,132.61,19223.0,123.0194,123.0749,122.6123,122.6678,19223.0
2017-05-31 10:00:00,132.59,132.59,132.0,132.34,40663.0,122.6493,122.6493,122.1036,122.4181,40663.0
2017-05-31 10:10:00,132.32,132.51,132.19,132.29,16515.0,122.3996,122.5753,122.2793,122.3718,16515.0
2017-05-31 10:20:00,132.21,132.43,132.17,132.4,12068.0,122.2978,122.5013,122.2608,122.4736,12068.0
2017-05-31 10:30:00,132.44,132.5,132.12,132.12,12058.0,122.5106,122.5661,122.2146,122.2146,12058.0
2017-05-31 10:40:00,132.1,132.33,131.89,132.33,33796.0,122.1961,122.4088,122.0018,122.4088,33796.0
2017-05-31 10:50:00,132.38,132.67,132.38,132.65,11014.0,122.4551,122.7233,122.4551,122.7048,11014.0
2017-05-31 11:00:00,132.73,132.86,132.67,132.78,7703.0,122.7789,122.8991,122.7233,122.8251,7703.0
2017-05-31 11:10:00,132.78,132.78,132.5,132.6,6741.0,122.8251,122.8251,122.5661,122.6586,6741.0
2017-05-31 11:20:00,132.57,132.57,132.19,132.26,31734.0,122.6308,122.6308,122.2793,122.3441,31734.0
2017-05-31 11:30:00,132.27,132.47,132.08,132.09,23397.0,122.3533,122.5383,122.1776,122.1868,23397.0
2017-05-31 11:40:00,132.08,132.33,132.08,132.32,6423.0,122.1776,122.4088,122.1776,122.3996,6423.0
2017-05-31 11:50:00,132.32,132.56,132.31,132.5,7209.0,122.3996,122.6216,122.3903,122.5661,7209.0
2017-05-31 12:00:00,132.54,132.56,132.36,132.46,4935.0,122.6031,122.6216,122.4366,122.5291,4935.0
2017-05-31 12:10:00,132.43,132.49,132.39,132.39,3100.0,122.5013,122.5568,122.4643,122.4643,3100.0
2017-05-31 12:20:00,132.33,132.33,132.19,132.19,1500.0,122.4088,122.4088,122.2793,122.2793,1500.0
2017-05-31 12:30:00,132.18,132.28,132.08,132.19,7189.0,122.2701,122.3626,122.1776,122.2793,7189.0
2017-05-31 12:40:00,132.18,132.18,132.04,132.05,4706.0,122.2701,122.2701,122.1406,122.1498,4706.0
2017-05-31 12:50:00,132.05,132.12,131.99,132.05,19738.0,122.1498,122.2146,122.0943,122.1498,19738.0
2017-05-31 13:00:00,132.08,132.11,132.08,132.1,1400.0,122.1776,122.2053,122.1776,122.1961,1400.0
2017-05-31 13:10:00,132.1,132.21,132.1,132.14,7677.0,122.1961,122.2978,122.1961,122.2331,7677.0
2017-05-31 13:20:00,132.08,132.16,132.05,132.07,5527.0,122.1776,122.2516,122.1498,122.1683,5527.0
2017-05-31 13:30:00,132.06,132.1,132.0,132.0,5934.0,122.1591,122.1961,122.1036,122.1036,5934.0
2017-05-31 13:40:00,132.02,132.07,132.0,132.02,4550.0,122.1221,122.1683,122.1036,122.1221,4550.0
2017-05-31 13:50:00,132.02,132.09,132.01,132.05,3793.0,122.1221,122.1868,122.1128,122.1498,3793.0
2017-05-31 14:00:00,132.04,132.05,131.85,131.85,14086.0,122.1406,122.1498,121.9648,121.9648,14086.0
2017-05-31 14:10:00,131.81,131.83,131.74,131.82,7103.0,121.9278,121.9463,121.8631,121.9371,7103.0
2017-05-31 14:20:00,131.78,131.86,131.73,131.84,9590.0,121.9001,121.9741,121.8538,121.9556,9590.0
2017-05-31 14:30:00,131.83,131.97,131.79,131.88,9005.0,121.9463,122.0758,121.9093,121.9926,9005.0
2017-05-31 14:40:00,131.89,131.93,131.79,131.8,8703.0,122.0018,122.0388,121.9093,121.9186,8703.0
2017-05-31 14:50:00,131.79,131.91,131.77,131.82,10356.0,121.9093,122.0203,121.8908,121.9371,10356.0
2017-05-31 15:00:00,131.84,131.95,131.69,131.71,11257.0,121.9556,122.0573,121.8168,121.8353,11257.0
2017-05-31 15:10:00,131.68,131.78,131.65,131.72,9186.0,121.8076,121.9001,121.7798,121.8446,9186.0
2017-05-31 15:20:00,131.69,131.92,131.62,131.81,15284.0,121.8168,122.0296,121.7521,121.9278,15284.0
2017-05-31 15:30:00,131.83,131.89,131.75,131.8,17400.0,121.9463,122.0018,121.8723,121.9186,17400.0
2017-05-31 15:40:00,131.81,131.84,131.73,131.81,36022.0,121.9278,121.9556,121.8538,121.9278,36022.0
2017-05-31 15:50:00,131.81,132.02,131.81,131.95,67728.0,121.9278,122.1221,121.9278,122.0573,67728.0
2017-06-01 09:30:00,132.9,133.39,132.81,133.36,33649.0,122.9361,123.3894,122.8529,123.3616,33649.0
2017-06-01 09:40:00,133.3,133.34,133.2,133.32,12404.0,123.3061,123.3431,123.2136,123.3246,12404.0
2017-06-01 09:50:00,133.38,133.5,133.26,133.32,19080.0,123.3801,123.4911,123.2691,123.3246,19080.0
2017-06-01 10:00:00,133.41,133.41,132.9,132.9,4685.0,123.4079,123.4079,122.9361,122.9361,4685.0
2017-06-01 10:10:00,132.91,132.99,132.66,132.73,7881.0,122.9454,123.0194,122.7141,122.7789,7881.0
2017-06-01 10:20:00,132.8,132.85,132.68,132.75,10827.0,122.8436,122.8899,122.7326,122.7974,10827.0
2017-06-01 10:30:00,132.73,132.75,132.62,132.7,5556.0,122.7789,122.7974,122.6771,122.7511,5556.0
2017-06-01 10:40:00,132.62,132.97,132.62,132.88,14695.0,122.6771,123.0009,122.6771,122.9176,14695.0
2017-06-01 10:50:00,132.87,132.94,132.84,132.89,12213.0,122.9084,122.9731,122.8806,122.9269,12213.0
2017-06-01 11:00:00,132.91,132.96,132.82,132.93,10609.0,122.9454,122.9916,122.8621,122.9639,10609.0
2017-06-01 11:10:00,132.9,132.95,132.85,132.94,4682.0,122.9361,122.9824,122.8899,122.9731,4682.0
2017-06-01 11:20:00,133.05,133.34,133.04,133.22,12361.0,123.0749,123.3431,123.0656,123.2321,12361.0
2017-06-01 11:30:00,133.34,133.43,133.15,133.19,21115.0,123.3431,123.4264,123.1674,123.2044,21115.0
2017-06-01 11:40:00,133.27,133.29,133.24,133.29,600.0,123.2784,123.2969,123.2506,123.2969,600.0
2017-06-01 11:50:00,133.34,133.47,133.31,133.43,8400.0,123.3431,123.4634,123.3154,123.4264,8400.0
2017-06-01 12:00:00,133.43,133.49,133.4,133.44,5600.0,123.4264,123.4819,123.3986,123.4356,5600.0
2017-06-01 12:10:00,133.43,133.44,133.33,133.33,5800.0,123.4264,123.4356,123.3339,123.3339,5800.0
2017-06-01 12:20:00,133.31,133.35,133.13,133.2,7400.0,123.3154,123.3524,123.1489,123.2136,7400.0
2017-06-01 12:30:00,133.16,133.16,133.01,133.09,2800.0,123.1766,123.1766,123.0379,123.1119,2800.0
2017-06-01 12:40:00,133.05,133.12,133.05,133.11,1990.0,123.0749,123.1396,123.0749,123.1304,1990.0
2017-06-01 12:50:00,133.1,133.26,133.09,133.26,2900.0,123.1211,123.2691,123.1119,123.2691,2900.0
2017-06-01 13:00:00,133.2,133.24,133.11,133.24,800.0,123.2136,123.2506,123.1304,123.2506,800.0
2017-06-01 13:10:00,133.24,133.24,133.09,133.15,1640.0,123.2506,123.2506,123.1119,123.1674,1640.0
2017-06-01 13:20:00,133.14,133.24,133.14,133.24,560.0,123.1581,123.2506,123.1581,123.2506,560.0
2017-06-01 13:30:00,133.19,133.28,133.18,133.23,8800.0,123.2044,123.2876,123.1951,123.2414,8800.0
2017-06-01 13:40:00,133.16,133.25,133.15,133.19,900.0,123.1766,123.2599,123.1674,123.2044,900.0
2017-06-01 13:50:00,133.19,133.27,133.14,133.15,3514.0,123.2044,123.2784,123.1581,123.1674,3514.0
2017-06-01 14:00:00,133.16,133.36,133.16,133.3,12784.0,123.1766,123.3616,123.1766,123.3061,12784.0
2017-06-01 14:10:00,133.29,133.3,133.08,133.22,5515.0,123.2969,123.3061,123.1026,123.2321,5515.0
2017-06-01 14:20:00,133.25,133.27,133.19,133.2,806.0,123.2599,123.2784,123.2044,123.2136,806.0
2017-06-01 14:30:00,133.21,133.28,133.21,133.24,5678.0,123.2229,123.2876,123.2229,123.2506,5678.0
2017-06-01 14:40:00,133.2,133.35,133.19,133.33,12100.0,123.2136,123.3524,123.2044,123.3339,12100.0
2017-06-01 14:50:00,133.29,133.33,133.16,133.22,9223.0,123.2969,123.3339,123.1766,123.2321,9223.0
2017-06-01 15:00:00,133.22,133.33,133.14,133.28,13729.0,123.2321,123.3339,123.1581,123.2876,13729.0
2017-06-01 15:10:00,133.26,133.42,133.2,133.42,10990.0,123.2691,123.4171,123.2136,123.4171,10990.0
2017-06-01 15:20:00,133.44,133.57,133.42,133.44,4831.0,123.4356,123.5559,123.4171,123.4356,4831.0
2017-06-01 15:30:00,133.5,133.69,133.39,133.69,33053.0,123.4911,123.6669,123.3894,123.6669,33053.0
2017-06-01 15:40:00,133.71,133.75,133.52,133.52,27222.0,123.6854,123.7224,123.5096,123.5096,27222.0
2017-06-01 15:50:00,133.6,133.83,133.58,133.75,43867.0,123.5836,123.7964,123.5651,123.7224,43867.0
2017-06-02 09:30:00,134.62,134.77,134.48,134.54,14965.0,124.5272,124.6659,124.3976,124.4532,14965.0
2017-06-02 09:40:00,134.56,134.56,134.05,134.17,21838.0,124.4717,124.4717,123.9999,124.1109,21838.0
2017-06-02 09:50:00,134.15,134.18,133.96,133.98,10344.0,124.0924,124.1201,123.9166,123.9351,10344.0
2017-06-02 10:00:00,133.98,133.99,133.79,133.79,14200.0,123.9351,123.9444,123.7594,123.7594,14200.0
2017-06-02 10:10:00,133.8,134.0,133.72,133.87,12285.0,123.7686,123.9536,123.6946,123.8334,12285.0
2017-06-02 10:20:00,133.89,133.89,133.55,133.6,5870.0,123.8519,123.8519,123.5374,123.5836,5870.0
2017-06-02 10:30:00,133.62,133.84,133.6,133.78,4301.0,123.6021,123.8056,123.5836,123.7501,4301.0
2017-06-02 10:40:00,133.81,133.85,133.7,133.77,2200.0,123.7779,123.8149,123.6761,123.7409,2200.0
2017-06-02 10:50:00,133.82,133.98,133.82,133.98,2604.0,123.7871,123.9351,123.7871,123.9351,2604.0
2017-06-02 11:00:00,134.0,134.1,133.94,133.99,4565.0,123.9536,124.0461,123.8981,123.9444,4565.0
2017-06-02 11:10:00,133.96,134.08,133.86,134.05,7300.0,123.9166,124.0276,123.8241,123.9999,7300.0
2017-06-02 11:20:00,134.05,134.12,133.92,134.11,8623.0,123.9999,124.0646,123.8796,124.0554,8623.0
2017-06-02 11:30:00,134.09,134.18,134.07,134.1,12529.0,124.0369,124.1201,124.0184,124.0461,12529.0
2017-06-02 11:40:00,134.06,134.09,134.05,134.05,1000.0,124.0091,124.0369,123.9999,123.9999,1000.0
2017-06-02 11:50:00,134.0,134.07,133.92,134.07,1300.0,123.9536,124.0184,123.8796,124.0184,1300.0
2017-06-02 12:00:00,134.04,134.07,133.96,133.96,2900.0,123.9906,124.0184,123.9166,123.9166,2900.0
2017-06-02 12:10:00,134.01,134.02,133.97,134.0,1423.0,123.9629,123.9721,123.9259,123.9536,1423.0
2017-06-02 12:20:00,134.05,134.07,134.05,134.05,923.0,123.9999,124.0184,123.9999,123.9999,923.0
2017-06-02 12:30:00,134.0,134.11,134.0,134.02,2000.0,123.9536,124.0554,123.9536,123.9721,2000.0
2017-06-02 12:40:00,134.04,134.12,134.02,134.1,1554.0,123.9906,124.0646,123.9721,124.0461,1554.0
2017-06-02 12:50:00,134.1,134.1,134.01,134.01,600.0,124.0461,124.0461,123.9629,123.9629,600.0
2017-06-02 13:00:00,133.98,134.07,133.97,134.07,1100.0,123.9351,124.0184,123.9259,124.0184,1100.0
2017-06-02 13:10:00,134.05,134.16,134.05,134.16,3886.0,123.9999,124.1016,123.9999,124.1016,3886.0
2017-06-02 13:20:00,134.19,134.28,134.18,134.28,900.0,124.1294,124.2126,124.1201,124.2126,900.0
2017-06-02 13:30:00,134.33,134.43,134.26,134.26,3300.0,124.2589,124.3514,124.1941,124.1941,3300.0
2017-06-02 13:40:00,134.26,134.32,134.22,134.31,3450.0,124.1941,124.2496,124.1571,124.2404,3450.0
2017-06-02 13:50:00,134.29,134.35,134.21,134.24,3833.0,124.2219,124.2774,124.1479,124.1756,3833.0
2017-06-02 14:00:00,134.27,134.39,134.26,134.38,1500.0,124.2034,124.3144,124.1941,124.3051,1500.0
2017-06-02 14:10:00,134.41,134.5,134.4,134.48,5401.0,124.3329,124.4161,124.3236,124.3976,5401.0
2017-06-02 14:20:00,134.52,134.57,134.33,134.36,3745.0,124.4346,124.4809,124.2589,124.2866,3745.0
2017-06-02 14:30:00,134.33,134.42,134.33,134.37,3502.0,124.2589,124.3421,124.2589,124.2959,3502.0
2017-06-02 14:40:00,134.4,134.41,134.33,134.41,1826.0,124.3236,124.3329,124.2589,124.3329,1826.0
2017-06-02 14:50:00,134.42,134.43,134.28,134.34,3800.0,124.3421,124.3514,124.2126,124.2681,3800.0
2017-06-02 15:00:00,134.36,134.41,134.34,134.41,1700.0,124.2866,124.3329,124.2681,124.3329,1700.0
2017-06-02 15:10:00,134.4,134.46,134.37,134.39,4800.0,124.3236,124.3791,124.2959,124.3144,4800.0
2017-06-02 15:20:00,134.4,134.53,134.4,134.52,4000.0,124.3236,124.4439,124.3236,124.4346,4000.0
2017-06-02 15:30:00,134.5,134.54,134.44,134.46,12060.0,124.4161,124.4532,124.3606,124.3791,12060.0
2017-06-02 15:40:00,134.45,134.52,134.41,134.49,13802.0,124.3699,124.4346,124.3329,124.4069,13802.0
2017-06-02 15:50:00,134.51,134.79,134.51,134.7,39092.0,124.4254,124.6844,124.4254,124.6012,39092.0
2017-06-05 09:30:00,132.9,133.42,132.78,133.28,55984.0,122.9361,123.4171,122.8251,123.2876,55984.0
2017-06-05 09:40:00,133.3,133.53,133.28,133.49,14263.0,123.3061,123.5189,123.2876,123.4819,14263.0
2017-06-05 09:50:00,133.49,133.55,133.46,133.53,6378.0,123.4819,123.5374,123.4541,123.5189,6378.0
2017-06-05 10:00:00,133.5,133.6,133.45,133.6,10683.0,123.4911,123.5836,123.4449,123.5836,10683.0
2017-06-05 10:10:00,133.57,133.66,133.54,133.62,8687.0,123.5559,123.6391,123.5281,123.6021,8687.0
2017-06-05 10:20:00,133.62,133.74,133.58,133.65,4471.0,123.6021,123.7131,123.5651,123.6299,4471.0
2017-06-05 10:30:00,133.74,133.83,133.47,133.5,14717.0,123.7131,123.7964,123.4634,123.4911,14717.0
2017-06-05 10:40:00,133.51,133.57,133.45,133.49,3788.0,123.5004,123.5559,123.4449,123.4819,3788.0
2017-06-05 10:50:00,133.48,133.48,133.38,133.4,900.0,123.4726,123.4726,123.3801,123.3986,900.0
2017-06-05 11:00:00,133.42,133.45,133.3,133.35,5674.0,123.4171,123.4449,123.3061,123.3524,5674.0
2017-06-05 11:10:00,133.38,133.49,133.38,133.4,1900.0,123.3801,123.4819,123.3801,123.3986,1900.0
2017-06-05 11:20:00,133.42,133.48,133.19,133.19,7425.0,123.4171,123.4726,123.2044,123.2044,7425.0
2017-06-05 11:30:00,133.19,133.19,133.05,133.09,2700.0,123.2044,123.2044,123.0749,123.1119,2700.0
2017-06-05 11:40:00,133.15,133.15,133.05,133.12,1100.0,123.1674,123.1674,123.0749,123.1396,1100.0
2017-06-05 11:50:00,133.12,133.19,133.08,133.19,2442.0,123.1396,123.2044,123.1026,123.2044,2442.0
2017-06-05 12:00:00,133.16,133.22,132.99,132.99,4687.0,123.1766,123.2321,123.0194,123.0194,4687.0
2017-06-05 12:10:00,132.99,133.09,132.99,133.06,1700.0,123.0194,123.1119,123.0194,123.0841,1700.0
2017-06-05 12:20:00,133.1,133.1,133.03,133.04,1900.0,123.1211,123.1211,123.0564,123.0656,1900.0
2017-06-05 12:30:00,133.08,133.08,133.04,133.05,1400.0,123.1026,123.1026,123.0656,123.0749,1400.0
2017-06-05 12:40:00,133.1,133.11,133.04,133.08,3833.0,123.1211,123.1304,123.0656,123.1026,3833.0
2017-06-05 12:50:00,133.05,133.07,133.03,133.05,2287.0,123.0749,123.0934,123.0564,123.0749,2287.0
2017-06-05 13:00:00,133.07,133.07,132.98,133.05,3100.0,123.0934,123.0934,123.0101,123.0749,3100.0
2017-06-05 13:10:00,133.06,133.11,133.06,133.09,600.0,123.0841,123.1304,123.0841,123.1119,600.0
2017-06-05 13:20:00,133.11,133.16,133.1,133.12,2496.0,123.1304,123.1766,123.1211,123.1396,2496.0
2017-06-05 13:30:00,133.12,133.12,133.05,133.12,8800.0,123.1396,123.1396,123.0749,123.1396,8800.0
2017-06-05 13:40:00,133.11,133.19,133.11,133.19,910.0,123.1304,123.2044,123.1304,123.2044,910.0
2017-06-05 13:50:00,133.17,133.21,133.16,133.21,2125.0,123.1859,123.2229,123.1766,123.2229,2125.0
2017-06-05 14:00:00,133.21,133.22,133.19,133.22,1667.0,123.2229,123.2321,123.2044,123.2321,1667.0
2017-06-05 14:10:00,133.2,133.24,133.19,133.24,3551.0,123.2136,123.2506,123.2044,123.2506,3551.0
2017-06-05 14:20:00,133.22,133.22,133.11,133.16,8130.0,123.2321,123.2321,123.1304,123.1766,8130.0
2017-06-05 14:30:00,133.16,133.25,133.16,133.25,2040.0,123.1766,123.2599,123.1766,123.2599,2040.0
2017-06-05 14:40:00,133.25,133.27,133.21,133.24,2969.0,123.2599,123.2784,123.2229,123.2506,2969.0
2017-06-05 14:50:00,133.27,133.28,133.18,133.22,7643.0,123.2784,123.2876,123.1951,123.2321,7643.0
2017-06-05 15:00:00,133.16,133.2,133.12,133.13,6093.0,123.1766,123.2136,123.1396,123.1489,6093.0
2017-06-05 15:10:00,133.11,133.15,133.05,133.05,4950.0,123.1304,123.1674,123.0749,123.0749,4950.0
2017-06-05 15:20:00,133.09,133.16,133.04,133.16,10648.0,123.1119,123.1766,123.0656,123.1766,10648.0
2017-06-05 15:30:00,133.13,133.32,133.13,133.28,11935.0,123.1489,123.3246,123.1489,123.2876,11935.0
2017-06-05 15:40:00,133.28,133.29,133.22,133.25,7968.0,123.2876,123.2969,123.2321,123.2599,7968.0
2017-06-05 15:50:00,133.27,133.32,133.08,133.18,27849.0,123.2784,123.3246,123.1026,123.1951,27849.0
2017-06-06 09:30:00,132.36,132.75,132.36,132.73,26511.0,122.4366,122.7974,122.4366,122.7789,26511.0
2017-06-06 09:40:00,132.74,133.04,132.66,133.04,11886.0,122.7881,123.0656,122.7141,123.0656,11886.0
2017-06-06 09:50:00,133.02,133.16,132.99,133.12,15249.0,123.0471,123.1766,123.0194,123.1396,15249.0
2017-06-06 10:00:00,133.12,133.16,132.9,132.99,10983.0,123.1396,123.1766,122.9361,123.0194,10983.0
2017-06-06 10:10:00,133.03,133.15,132.91,133.08,6500.0,123.0564,123.1674,122.9454,123.1026,6500.0
2017-06-06 10:20:00,133.03,133.2,133.01,133.15,10683.0,123.0564,123.2136,123.0379,123.1674,10683.0
2017-06-06 10:30:00,133.19,133.32,133.08,133.11,27427.0,123.2044,123.3246,123.1026,123.1304,27427.0
2017-06-06 10:40:00,133.1,133.16,132.9,133.04,12575.0,123.1211,123.1766,122.9361,123.0656,12575.0
2017-06-06 10:50:00,133.06,133.06,132.89,132.89,12472.0,123.0841,123.0841,122.9269,122.9269,12472.0
2017-06-06 11:00:00,132.89,132.94,132.86,132.91,7801.0,122.9269,122.9731,122.8991,122.9454,7801.0
2017-06-06 11:10:00,132.98,133.03,132.95,132.96,4837.0,123.0101,123.0564,122.9824,122.9916,4837.0
2017-06-06 11:20:00,133.0,133.0,132.82,132.82,7153.0,123.0286,123.0286,122.8621,122.8621,7153.0
2017-06-06 11:30:00,132.9,133.0,132.71,132.92,20521.0,122.9361,123.0286,122.7604,122.9546,20521.0
2017-06-06 11:40:00,132.9,133.04,132.9,133.04,1504.0,122.9361,123.0656,122.9361,123.0656,1504.0
2017-06-06 11:50:00,132.95,133.06,132.95,133.04,2500.0,122.9824,123.0841,122.9824,123.0656,2500.0
2017-06-06 12:00:00,133.04,133.14,133.04,133.11,509.0,123.0656,123.1581,123.0656,123.1304,509.0
2017-06-06 12:10:00,133.14,133.14,133.0,133.0,1500.0,123.1581,123.1581,123.0286,123.0286,1500.0
2017-06-06 12:20:00,133.04,133.04,132.94,132.95,1500.0,123.0656,123.0656,122.9731,122.9824,1500.0
2017-06-06 12:30:00,132.96,132.96,132.74,132.79,5800.0,122.9916,122.9916,122.7881,122.8344,5800.0
2017-06-06 12:40:00,132.73,132.76,132.64,132.65,3425.0,122.7789,122.8066,122.6956,122.7048,3425.0
2017-06-06 12:50:00,132.68,132.71,132.64,132.69,3230.0,122.7326,122.7604,122.6956,122.7419,3230.0
2017-06-06 13:00:00,132.69,132.82,132.69,132.82,2582.0,122.7419,122.8621,122.7419,122.8621,2582.0
2017-06-06 13:10:00,132.82,132.83,132.77,132.81,2400.0,122.8621,122.8714,122.8159,122.8529,2400.0
2017-06-06 13:20:00,132.81,132.83,132.72,132.83,2100.0,122.8529,122.8714,122.7696,122.8714,2100.0
2017-06-06 13:30:00,132.78,132.85,132.67,132.82,3300.0,122.8251,122.8899,122.7233,122.8621,3300.0
2017-06-06 13:40:00,132.9,132.93,132.88,132.93,1699.0,122.9361,122.9639,122.9176,122.9639,1699.0
2017-06-06 13:50:00,132.93,132.99,132.85,132.95,6299.0,122.9639,123.0194,122.8899,122.9824,6299.0
2017-06-06 14:00:00,132.96,132.99,132.85,132.85,2810.0,122.9916,123.0194,122.8899,122.8899,2810.0
2017-06-06 14:10:00,132.9,133.01,132.87,132.97,1900.0,122.9361,123.0379,122.9084,123.0009,1900.0
2017-06-06 14:20:00,133.03,133.1,133.01,133.1,800.0,123.0564,123.1211,123.0379,123.1211,800.0
2017-06-06 14:30:00,133.09,133.11,132.96,132.96,4650.0,123.1119,123.1304,122.9916,122.9916,4650.0
2017-06-06 14:40:00,133.01,133.08,132.97,133.0,2552.0,123.0379,123.1026,123.0009,123.0286,2552.0
2017-06-06 14:50:00,132.99,132.99,132.84,132.84,6070.0,123.0194,123.0194,122.8806,122.8806,6070.0
2017-06-06 15:00:00,132.85,133.01,132.84,133.01,1000.0,122.8899,123.0379,122.8806,123.0379,1000.0
2017-06-06 15:10:00,133.03,133.03,132.86,132.93,2740.0,123.0564,123.0564,122.8991,122.9639,2740.0
2017-06-06 15:20:00,132.85,132.89,132.5,132.52,9980.0,122.8899,122.9269,122.5661,122.5846,9980.0
2017-06-06 15:30:00,132.53,132.57,132.34,132.53,11469.0,122.5938,122.6308,122.4181,122.5938,11469.0
2017-06-06 15:40:00,132.53,132.71,132.53,132.59,7364.0,122.5938,122.7604,122.5938,122.6493,7364.0
2017-06-06 15:50:00,132.61,132.7,132.58,132.63,32763.0,122.6678,122.7511,122.6401,122.6863,32763.0
2017-06-07 09:30:00,133.79,133.89,133.6,133.88,40996.0,123.7594,123.8519,123.5836,123.8426,40996.0
2017-06-07 09:40:00,133.87,134.04,133.86,134.0,10900.0,123.8334,123.9906,123.8241,123.9536,10900.0
2017-06-07 09:50:00,134.0,134.11,133.87,134.04,18400.0,123.9536,124.0554,123.8334,123.9906,18400.0
2017-06-07 10:00:00,134.09,134.2,134.02,134.07,14727.0,124.0369,124.1386,123.9721,124.0184,14727.0
2017-06-07 10:10:00,134.04,134.19,134.02,134.06,6130.0,123.9906,124.1294,123.9721,124.0091,6130.0
2017-06-07 10:20:00,134.02,134.12,134.01,134.06,3644.0,123.9721,124.0646,123.9629,124.0091,3644.0
2017-06-07 10:30:00,134.02,134.16,134.0,134.11,8115.0,123.9721,124.1016,123.9536,124.0554,8115.0
2017-06-07 10:40:00,134.09,134.2,134.02,134.12,11728.0,124.0369,124.1386,123.9721,124.0646,11728.0
2017-06-07 10:50:00,134.15,134.31,134.07,134.26,14498.0,124.0924,124.2404,124.0184,124.1941,14498.0
2017-06-07 11:00:00,134.26,134.41,134.22,134.4,5999.0,124.1941,124.3329,124.1571,124.3236,5999.0
2017-06-07 11:10:00,134.37,134.46,134.25,134.25,12676.0,124.2959,124.3791,124.1849,124.1849,12676.0
2017-06-07 11:20:00,134.33,134.35,133.88,133.88,9091.0,124.2589,124.2774,123.8426,123.8426,9091.0
2017-06-07 11:30:00,133.87,133.95,133.65,133.68,11394.0,123.8334,123.9074,123.6299,123.6576,11394.0
2017-06-07 11:40:00,133.74,133.74,133.55,133.6,4560.0,123.7131,123.7131,123.5374,123.5836,4560.0
2017-06-07 11:50:00,133.65,133.69,133.52,133.52,4931.0,123.6299,123.6669,123.5096,123.5096,4931.0
2017-06-07 12:00:00,133.48,133.48,133.28,133.28,8221.0,123.4726,123.4726,123.2876,123.2876,8221.0
2017-06-07 12:10:00,133.3,133.3,133.1,133.22,10114.0,123.3061,123.3061,123.1211,123.2321,10114.0
2017-06-07 12:20:00,133.28,133.38,133.25,133.38,1300.0,123.2876,123.3801,123.2599,123.3801,1300.0
2017-06-07 12:30:00,133.42,133.42,133.31,133.31,1300.0,123.4171,123.4171,123.3154,123.3154,1300.0
2017-06-07 12:40:00,133.28,133.32,133.2,133.23,1542.0,123.2876,123.3246,123.2136,123.2414,1542.0
2017-06-07 12:50:00,133.21,133.38,133.18,133.38,11184.0,123.2229,123.3801,123.1951,123.3801,11184.0
2017-06-07 13:00:00,133.38,133.47,133.35,133.4,5815.0,123.3801,123.4634,123.3524,123.3986,5815.0
2017-06-07 13:10:00,133.4,133.42,133.38,133.42,900.0,123.3986,123.4171,123.3801,123.4171,900.0
2017-06-07 13:20:00,133.41,133.5,133.41,133.46,2874.0,123.4079,123.4911,123.4079,123.4541,2874.0
2017-06-07 13:30:00,133.39,133.46,133.39,133.46,1000.0,123.3894,123.4541,123.3894,123.4541,1000.0
2017-06-07 13:40:00,133.47,133.5,133.43,133.5,1393.0,123.4634,123.4911,123.4264,123.4911,1393.0
2017-06-07 13:50:00,133.5,133.54,133.42,133.5,2975.0,123.4911,123.5281,123.4171,123.4911,2975.0
2017-06-07 14:00:00,133.53,133.67,133.5,133.64,2400.0,123.5189,123.6484,123.4911,123.6206,2400.0
2017-06-07 14:10:00,133.59,133.59,133.54,133.54,900.0,123.5744,123.5744,123.5281,123.5281,900.0
2017-06-07 14:20:00,133.54,133.65,133.54,133.64,3800.0,123.5281,123.6299,123.5281,123.6206,3800.0
2017-06-07 14:30:00,133.67,133.67,133.61,133.61,3717.0,123.6484,123.6484,123.5929,123.5929,3717.0
2017-06-07 14:40:00,133.59,133.61,133.56,133.61,1350.0,123.5744,123.5929,123.5466,123.5929,1350.0
2017-06-07 14:50:00,133.54,133.58,133.54,133.54,700.0,123.5281,123.5651,123.5281,123.5281,700.0
2017-06-07 15:00:00,133.53,133.6,133.44,133.6,2000.0,123.5189,123.5836,123.4356,123.5836,2000.0
2017-06-07 15:10:00,133.58,133.62,133.55,133.62,3158.0,123.5651,123.6021,123.5374,123.6021,3158.0
2017-06-07 15:20:00,133.63,133.73,133.62,133.73,5458.0,123.6114,123.7039,123.6021,123.7039,5458.0
2017-06-07 15:30:00,133.78,133.86,133.76,133.84,6721.0,123.7501,123.8241,123.7316,123.8056,6721.0
2017-06-07 15:40:00,133.84,134.09,133.82,134.07,9904.0,123.8056,124.0369,123.7871,124.0184,9904.0
2017-06-07 15:50:00,134.09,134.11,133.88,134.0,29634.0,124.0369,124.0554,123.8426,123.9536,29634.0
2017-06-08 09:30:00,134.51,134.52,134.33,134.36,26123.0,124.4254,124.4346,124.2589,124.2866,26123.0
2017-06-08 09:40:00,134.33,134.33,134.0,134.09,15918.0,124.2589,124.2589,123.9536,124.0369,15918.0
2017-06-08 09:50:00,134.03,134.13,134.02,134.12,10882.0,123.9814,124.0739,123.9721,124.0646,10882.0
2017-06-08 10:00:00,134.09,134.16,133.94,133.97,6630.0,124.0369,124.1016,123.8981,123.9259,6630.0
2017-06-08 10:10:00,133.91,133.96,133.83,133.95,7909.0,123.8704,123.9166,123.7964,123.9074,7909.0
2017-06-08 10:20:00,133.94,133.94,133.66,133.74,5904.0,123.8981,123.8981,123.6391,123.7131,5904.0
2017-06-08 10:30:00,133.84,134.11,133.82,134.08,7988.0,123.8056,124.0554,123.7871,124.0276,7988.0
2017-06-08 10:40:00,134.09,134.16,134.09,134.1,2748.0,124.0369,124.1016,124.0369,124.0461,2748.0
2017-06-08 10:50:00,134.1,134.12,134.06,134.11,5023.0,124.0461,124.0646,124.0091,124.0554,5023.0
2017-06-08 11:00:00,134.14,134.18,134.06,134.14,9684.0,124.0831,124.1201,124.0091,124.0831,9684.0
2017-06-08 11:10:00,134.17,134.51,134.17,134.42,22485.0,124.1109,124.4254,124.1109,124.3421,22485.0
2017-06-08 11:20:00,134.46,134.47,134.38,134.42,6847.0,124.3791,124.3884,124.3051,124.3421,6847.0
2017-06-08 11:30:00,134.38,134.38,134.15,134.19,4000.0,124.3051,124.3051,124.0924,124.1294,4000.0
2017-06-08 11:40:00,134.23,134.23,134.1,134.1,700.0,124.1664,124.1664,124.0461,124.0461,700.0
2017-06-08 11:50:00,134.14,134.26,134.14,134.26,948.0,124.0831,124.1941,124.0831,124.1941,948.0
2017-06-08 12:00:00,134.13,134.2,134.12,134.19,300.0,124.0739,124.1386,124.0646,124.1294,300.0
2017-06-08 12:10:00,134.15,134.18,134.12,134.17,900.0,124.0924,124.1201,124.0646,124.1109,900.0
2017-06-08 12:20:00,134.16,134.17,134.11,134.11,700.0,124.1016,124.1109,124.0554,124.0554,700.0
2017-06-08 12:30:00,134.12,134.18,134.12,134.18,656.0,124.0646,124.1201,124.0646,124.1201,656.0
2017-06-08 12:40:00,134.16,134.18,134.16,134.18,702.0,124.1016,124.1201,124.1016,124.1201,702.0
2017-06-08 12:50:00,134.27,134.27,134.26,134.27,500.0,124.2034,124.2034,124.1941,124.2034,500.0
2017-06-08 13:00:00,134.26,134.28,134.2,134.25,1100.0,124.1941,124.2126,124.1386,124.1849,1100.0
2017-06-08 13:10:00,134.19,134.19,134.18,134.19,100.0,124.1294,124.1294,124.1201,124.1294,100.0
2017-06-08 13:20:00,134.14,134.15,134.08,134.08,1002.0,124.0831,124.0924,124.0276,124.0276,1002.0
2017-06-08 13:30:00,134.03,134.09,133.98,134.09,2800.0,123.9814,124.0369,123.9351,124.0369,2800.0
2017-06-08 13:40:00,134.08,134.18,134.02,134.18,1294.0,124.0276,124.1201,123.9721,124.1201,1294.0
2017-06-08 13:50:00,134.29,134.39,134.28,134.39,1777.0,124.2219,124.3144,124.2126,124.3144,1777.0
2017-06-08 14:00:00,134.35,134.36,134.21,134.21,1264.0,124.2774,124.2866,124.1479,124.1479,1264.0
2017-06-08 14:10:00,134.21,134.23,134.13,134.17,2600.0,124.1479,124.1664,124.0739,124.1109,2600.0
2017-06-08 14:20:00,134.17,134.2,134.12,134.12,1600.0,124.1109,124.1386,124.0646,124.0646,1600.0
2017-06-08 14:30:00,134.1,134.31,134.1,134.31,1400.0,124.0461,124.2404,124.0461,124.2404,1400.0
2017-06-08 14:40:00,134.31,134.31,134.11,134.12,4045.0,124.2404,124.2404,124.0554,124.0646,4045.0
2017-06-08 14:50:00,134.19,134.3,134.18,134.3,708.0,124.1294,124.2311,124.1201,124.2311,708.0
2017-06-08 15:00:00,134.33,134.55,134.33,134.52,2800.0,124.2589,124.4624,124.2589,124.4346,2800.0
2017-06-08 15:10:00,134.51,134.58,134.47,134.56,5068.0,124.4254,124.4902,124.3884,124.4717,5068.0
2017-06-08 15:20:00,134.54,134.82,134.53,134.75,10078.0,124.4532,124.7122,124.4439,124.6474,10078.0
2017-06-08 15:30:00,134.68,134.8,134.64,134.73,9507.0,124.5827,124.6937,124.5457,124.6289,9507.0
2017-06-08 15:40:00,134.79,134.83,134.68,134.82,5538.0,124.6844,124.7214,124.5827,124.7122,5538.0
2017-06-08 15:50:00,134.84,135.09,134.82,134.98,30677.0,124.7307,124.9619,124.7122,124.8602,30677.0
2017-06-09 09:30:00,134.23,134.32,133.7,133.82,35136.0,124.1664,124.2496,123.6761,123.7871,35136.0
2017-06-09 09:40:00,133.82,134.18,133.82,134.12,10067.0,123.7871,124.1201,123.7871,124.0646,10067.0
2017-06-09 09:50:00,134.14,134.14,133.85,133.95,10792.0,124.0831,124.0831,123.8149,123.9074,10792.0
2017-06-09 10:00:00,134.02,134.3,134.0,134.3,6550.0,123.9721,124.2311,123.9536,124.2311,6550.0
2017-06-09 10:10:00,134.24,134.3,134.17,134.27,5200.0,124.1756,124.2311,124.1109,124.2034,5200.0
2017-06-09 10:20:00,134.25,134.45,134.2,134.38,15226.0,124.1849,124.3699,124.1386,124.3051,15226.0
2017-06-09 10:30:00,134.35,134.37,134.2,134.2,16987.0,124.2774,124.2959,124.1386,124.1386,16987.0
2017-06-09 10:40:00,134.2,134.25,134.15,134.2,17147.0,124.1386,124.1849,124.0924,124.1386,17147.0
2017-06-09 10:50:00,134.18,134.26,134.16,134.24,13534.0,124.1201,124.1941,124.1016,124.1756,13534.0
2017-06-09 11:00:00,134.22,134.44,134.17,134.41,12290.0,124.1571,124.3606,124.1109,124.3329,12290.0
2017-06-09 11:10:00,134.4,134.41,134.22,134.25,15630.0,124.3236,124.3329,124.1571,124.1849,15630.0
2017-06-09 11:20:00,134.25,134.25,133.99,134.05,31218.0,124.1849,124.1849,123.9444,123.9999,31218.0
2017-06-09 11:30:00,133.99,134.12,133.79,133.8,10622.0,123.9444,124.0646,123.7594,123.7686,10622.0
2017-06-09 11:40:00,133.77,133.96,133.76,133.88,4597.0,123.7409,123.9166,123.7316,123.8426,4597.0
2017-06-09 11:50:00,133.9,133.9,133.8,133.8,5224.0,123.8611,123.8611,123.7686,123.7686,5224.0
2017-06-09 12:00:00,133.8,133.8,133.6,133.68,10168.0,123.7686,123.7686,123.5836,123.6576,10168.0
2017-06-09 12:10:00,133.64,133.64,133.13,133.16,23988.0,123.6206,123.6206,123.1489,123.1766,23988.0
2017-06-09 12:20:00,133.16,133.32,132.98,132.99,15703.0,123.1766,123.3246,123.0101,123.0194,15703.0
2017-06-09 12:30:00,132.94,132.94,132.25,132.41,14297.0,122.9731,122.9731,122.3348,122.4828,14297.0
2017-06-09 12:40:00,132.38,132.53,132.34,132.35,15084.0,122.4551,122.5938,122.4181,122.4273,15084.0
2017-06-09 12:50:00,132.31,132.36,131.93,131.93,13808.0,122.3903,122.4366,122.0388,122.0388,13808.0
2017-06-09 13:00:00,131.93,131.95,131.62,131.71,11851.0,122.0388,122.0573,121.7521,121.8353,11851.0
2017-06-09 13:10:00,131.64,131.64,131.06,131.12,28788.0,121.7706,121.7706,121.2341,121.2896,28788.0
2017-06-09 13:20:00,131.11,131.66,131.09,131.44,11248.0,121.2803,121.7891,121.2618,121.5856,11248.0
2017-06-09 13:30:00,131.43,131.47,130.85,130.89,19282.0,121.5763,121.6133,121.0398,121.0768,19282.0
2017-06-09 13:40:00,130.91,131.03,130.68,130.72,17760.0,121.0953,121.2063,120.8825,120.9195,17760.0
2017-06-09 13:50:00,130.72,130.92,130.45,130.45,16373.0,120.9195,121.1046,120.6698,120.6698,16373.0
2017-06-09 14:00:00,130.43,130.44,130.04,130.12,36526.0,120.6513,120.6605,120.2905,120.3645,36526.0
2017-06-09 14:10:00,130.04,130.19,129.82,130.09,12896.0,120.2905,120.4293,120.087,120.3368,12896.0
2017-06-09 14:20:00,130.09,130.26,129.94,130.09,16094.0,120.3368,120.494,120.198,120.3368,16094.0
2017-06-09 14:30:00,130.07,130.5,130.05,130.11,33582.0,120.3183,120.716,120.2998,120.3553,33582.0
2017-06-09 14:40:00,130.14,130.35,128.95,128.95,36589.0,120.383,120.5773,119.2822,119.2822,36589.0
2017-06-09 14:50:00,128.85,129.9,128.66,129.8,26362.0,119.1897,120.161,119.014,120.0685,26362.0
2017-06-09 15:00:00,129.77,130.11,129.76,130.02,31641.0,120.0408,120.3553,120.0315,120.272,31641.0
2017-06-09 15:10:00,130.0,130.39,130.0,130.35,39843.0,120.2535,120.6143,120.2535,120.5773,39843.0
2017-06-09 15:20:00,130.26,130.31,129.84,130.12,53918.0,120.494,120.5403,120.1055,120.3645,53918.0
2017-06-09 15:30:00,130.14,130.15,129.66,129.83,23513.0,120.383,120.3923,119.939,120.0963,23513.0
2017-06-09 15:40:00,129.77,130.06,129.62,129.9,37619.0,120.0408,120.309,119.902,120.161,37619.0
2017-06-09 15:50:00,129.9,130.13,129.74,130.03,110449.0,120.161,120.3738,120.013,120.2813,110449.0
2017-06-12 09:30:00,129.22,129.33,127.8,127.82,128896.0,119.532,119.6338,118.2185,118.237,128896.0
2017-06-12 09:40:00,127.87,128.28,126.95,127.4,139751.0,118.2832,118.6625,117.4322,117.8485,139751.0
2017-06-12 09:50:00,127.35,127.77,126.91,127.47,110587.0,117.8022,118.1907,117.3952,117.9132,110587.0
2017-06-12 10:00:00,127.47,127.91,127.28,127.38,79657.0,117.9132,118.3202,117.7375,117.83,79657.0
2017-06-12 10:10:00,127.41,128.0,126.93,127.16,73757.0,117.8577,118.4035,117.4137,117.6265,73757.0
2017-06-12 10:20:00,127.12,127.14,126.33,126.33,64724.0,117.5894,117.6079,116.8587,116.8587,64724.0
2017-06-12 10:30:00,126.31,126.74,126.03,126.66,43543.0,116.8402,117.2379,116.5812,117.1639,43543.0
2017-06-12 10:40:00,126.68,127.87,126.63,127.55,43983.0,117.1824,118.2832,117.1362,117.9872,43983.0
2017-06-12 10:50:00,127.54,127.97,127.45,127.97,43561.0,117.978,118.3757,117.8947,118.3757,43561.0
2017-06-12 11:00:00,127.88,128.92,127.82,128.82,34033.0,118.2925,119.2545,118.237,119.162,34033.0
2017-06-12 11:10:00,128.8,129.57,128.67,128.77,48320.0,119.1435,119.8558,119.0232,119.1157,48320.0
2017-06-12 11:20:00,128.74,129.0,128.63,128.89,31826.0,119.088,119.3285,118.9862,119.2267,31826.0
2017-06-12 11:30:00,128.82,129.24,128.82,129.06,42965.0,119.162,119.5505,119.162,119.384,42965.0
2017-06-12 11:40:00,129.08,129.09,127.96,128.14,17613.0,119.4025,119.4118,118.3665,118.533,17613.0
2017-06-12 11:50:00,128.12,128.15,127.83,128.12,11741.0,118.5145,118.5422,118.2462,118.5145,11741.0
2017-06-12 12:00:00,128.12,128.27,127.97,128.26,11719.0,118.5145,118.6532,118.3757,118.644,11719.0
2017-06-12 12:10:00,128.49,128.56,128.2,128.34,26422.0,118.8567,118.9215,118.5885,118.718,26422.0
2017-06-12 12:20:00,128.34,128.38,128.05,128.05,20957.0,118.718,118.755,118.4497,118.4497,20957.0
2017-06-12 12:30:00,128.04,128.39,128.02,128.2,12812.0,118.4405,118.7642,118.422,118.5885,12812.0
2017-06-12 12:40:00,128.24,128.27,128.03,128.2,7724.0,118.6255,118.6532,118.4312,118.5885,7724.0
2017-06-12 12:50:00,128.21,128.31,128.04,128.26,14078.0,118.5977,118.6902,118.4405,118.644,14078.0
2017-06-12 13:00:00,128.21,128.38,127.93,128.01,14175.0,118.5977,118.755,118.3387,118.4127,14175.0
2017-06-12 13:10:00,128.09,128.43,128.09,128.41,5500.0,118.4867,118.8012,118.4867,118.7827,5500.0
2017-06-12 13:20:00,128.34,128.39,128.24,128.39,6800.0,118.718,118.7642,118.6255,118.7642,6800.0
2017-06-12 13:30:00,128.4,128.52,128.15,128.15,7140.0,118.7735,118.8845,118.5422,118.5422,7140.0
2017-06-12 13:40:00,128.09,128.33,128.07,128.21,6500.0,118.4867,118.7087,118.4682,118.5977,6500.0
2017-06-12 13:50:00,128.14,128.41,128.1,128.18,7824.0,118.533,118.7827,118.496,118.57,7824.0
2017-06-12 14:00:00,128.14,128.32,128.01,128.32,15640.0,118.533,118.6995,118.4127,118.6995,15640.0
2017-06-12 14:10:00,128.32,128.54,128.25,128.4,10333.0,118.6995,118.903,118.6347,118.7735,10333.0
2017-06-12 14:20:00,128.4,128.66,128.35,128.46,11458.0,118.7735,119.014,118.7272,118.829,11458.0
2017-06-12 14:30:00,128.42,128.76,128.35,128.75,12985.0,118.792,119.1065,118.7272,119.0972,12985.0
2017-06-12 14:40:00,128.75,128.92,128.61,128.69,13051.0,119.0972,119.2545,118.9677,119.0417,13051.0
2017-06-12 14:50:00,128.74,128.87,128.6,128.66,9734.0,119.088,119.2082,118.9585,119.014,9734.0
2017-06-12 15:00:00,128.66,128.92,128.66,128.8,9815.0,119.014,119.2545,119.014,119.1435,9815.0
2017-06-12 15:10:00,128.8,128.81,128.6,128.66,12809.0,119.1435,119.1527,118.9585,119.014,12809.0
2017-06-12 15:20:00,128.67,128.91,128.52,128.72,20863.0,119.0232,119.2452,118.8845,119.0695,20863.0
2017-06-12 15:30:00,128.72,128.96,128.67,128.93,22342.0,119.0695,119.2915,119.0232,119.2637,22342.0
2017-06-12 15:40:00,128.95,128.95,128.56,128.76,34864.0,119.2822,119.2822,118.9215,119.1065,34864.0
2017-06-12 15:50:00,128.77,129.15,128.77,129.01,57136.0,119.1157,119.4673,119.1157,119.3378,57136.0
2017-06-13 09:30:00,131.18,131.38,130.83,130.94,96693.0,121.3451,121.5301,121.0213,121.1231,96693.0
2017-06-13 09:40:00,130.94,131.23,130.69,131.21,36377.0,121.1231,121.3913,120.8918,121.3728,36377.0
2017-06-13 09:50:00,131.22,131.22,130.92,131.11,46254.0,121.3821,121.3821,121.1046,121.2803,46254.0
2017-06-13 10:00:00,131.09,131.26,130.94,130.98,25345.0,121.2618,121.4191,121.1231,121.1601,25345.0
2017-06-13 10:10:00,130.97,131.24,130.91,131.02,34607.0,121.1508,121.4006,121.0953,121.1971,34607.0
2017-06-13 10:20:00,130.96,131.16,130.9,131.15,21150.0,121.1416,121.3266,121.0861,121.3173,21150.0
2017-06-13 10:30:00,131.18,131.44,131.18,131.34,41970.0,121.3451,121.5856,121.3451,121.4931,41970.0
2017-06-13 10:40:00,131.38,131.4,130.72,130.73,60524.0,121.5301,121.5486,120.9195,120.9288,60524.0
2017-06-13 10:50:00,130.77,130.87,130.43,130.43,43972.0,120.9658,121.0583,120.6513,120.6513,43972.0
2017-06-13 11:00:00,130.4,130.65,130.35,130.52,32619.0,120.6235,120.8548,120.5773,120.7345,32619.0
2017-06-13 11:10:00,130.49,130.98,130.49,130.96,28962.0,120.7068,121.1601,120.7068,121.1416,28962.0
2017-06-13 11:20:00,130.94,131.09,130.86,131.07,46240.0,121.1231,121.2618,121.0491,121.2433,46240.0
2017-06-13 11:30:00,131.09,131.15,130.76,130.96,52780.0,121.2618,121.3173,120.9565,121.1416,52780.0
2017-06-13 11:40:00,130.96,131.49,130.94,131.39,21870.0,121.1416,121.6318,121.1231,121.5393,21870.0
2017-06-13 11:50:00,131.4,131.63,131.34,131.62,12848.0,121.5486,121.7613,121.4931,121.7521,12848.0
2017-06-13 12:00:00,131.59,131.78,131.5,131.65,16753.0,121.7243,121.9001,121.6411,121.7798,16753.0
2017-06-13 12:10:00,131.63,131.68,131.46,131.58,54614.0,121.7613,121.8076,121.6041,121.7151,54614.0
2017-06-13 12:20:00,131.6,131.62,131.16,131.26,38576.0,121.7336,121.7521,121.3266,121.4191,38576.0
2017-06-13 12:30:00,131.21,131.48,131.16,131.46,17001.0,121.3728,121.6226,121.3266,121.6041,17001.0
2017-06-13 12:40:00,131.5,131.72,131.46,131.57,17163.0,121.6411,121.8446,121.6041,121.7058,17163.0
2017-06-13 12:50:00,131.56,131.58,131.44,131.47,16646.0,121.6966,121.7151,121.5856,121.6133,16646.0
2017-06-13 13:00:00,131.48,131.56,131.42,131.48,15620.0,121.6226,121.6966,121.5671,121.6226,15620.0
2017-06-13 13:10:00,131.47,131.59,131.4,131.5,19597.0,121.6133,121.7243,121.5486,121.6411,19597.0
2017-06-13 13:20:00,131.48,131.61,131.43,131.54,9450.0,121.6226,121.7428,121.5763,121.6781,9450.0
2017-06-13 13:30:00,131.56,131.71,131.54,131.63,11800.0,121.6966,121.8353,121.6781,121.7613,11800.0
2017-06-13 13:40:00,131.61,131.63,131.45,131.48,16733.0,121.7428,121.7613,121.5948,121.6226,16733.0
2017-06-13 13:50:00,131.49,131.74,131.49,131.73,24827.0,121.6318,121.8631,121.6318,121.8538,24827.0
2017-06-13 14:00:00,131.78,131.78,131.62,131.64,15301.0,121.9001,121.9001,121.7521,121.7706,15301.0
2017-06-13 14:10:00,131.63,131.71,131.53,131.69,22947.0,121.7613,121.8353,121.6688,121.8168,22947.0
2017-06-13 14:20:00,131.68,131.77,131.36,131.4,6641.0,121.8076,121.8908,121.5116,121.5486,6641.0
2017-06-13 14:30:00,131.4,131.57,131.34,131.37,7088.0,121.5486,121.7058,121.4931,121.5208,7088.0
2017-06-13 14:40:00,131.35,131.48,131.32,131.4,5609.0,121.5023,121.6226,121.4746,121.5486,5609.0
2017-06-13 14:50:00,131.4,131.58,131.4,131.58,13302.0,121.5486,121.7151,121.5486,121.7151,13302.0
2017-06-13 15:00:00,131.65,131.71,131.48,131.55,17696.0,121.7798,121.8353,121.6226,121.6873,17696.0
2017-06-13 15:10:00,131.55,131.82,131.52,131.74,13810.0,121.6873,121.9371,121.6596,121.8631,13810.0
2017-06-13 15:20:00,131.7,131.93,131.64,131.93,22800.0,121.8261,122.0388,121.7706,122.0388,22800.0
2017-06-13 15:30:00,131.92,132.0,131.75,131.89,40265.0,122.0296,122.1036,121.8723,122.0018,40265.0
2017-06-13 15:40:00,131.9,132.09,131.87,131.94,44725.0,122.0111,122.1868,121.9833,122.0481,44725.0
2017-06-13 15:50:00,131.93,132.04,131.75,131.93,114484.0,122.0388,122.1406,121.8723,122.0388,114484.0
2017-06-14 09:30:00,132.41,132.55,131.93,131.94,63590.0,122.4828,122.6123,122.0388,122.0481,63590.0
2017-06-14 09:40:00,131.93,132.24,131.82,132.17,30087.0,122.0388,122.3256,121.9371,122.2608,30087.0
2017-06-14 09:50:00,132.19,132.23,131.96,132.05,8571.0,122.2793,122.3163,122.0666,122.1498,8571.0
2017-06-14 10:00:00,132.07,132.14,131.59,131.72,18714.0,122.1683,122.2331,121.7243,121.8446,18714.0
2017-06-14 10:10:00,131.78,131.78,131.4,131.69,14911.0,121.9001,121.9001,121.5486,121.8168,14911.0
2017-06-14 10:20:00,131.68,131.9,131.56,131.78,19714.0,121.8076,122.0111,121.6966,121.9001,19714.0
2017-06-14 10:30:00,131.75,131.85,131.45,131.64,17864.0,121.8723,121.9648,121.5948,121.7706,17864.0
2017-06-14 10:40:00,131.63,131.68,131.42,131.68,22543.0,121.7613,121.8076,121.5671,121.8076,22543.0
2017-06-14 10:50:00,131.68,131.76,131.49,131.55,28815.0,121.8076,121.8816,121.6318,121.6873,28815.0
2017-06-14 11:00:00,131.55,131.61,131.4,131.57,9736.0,121.6873,121.7428,121.5486,121.7058,9736.0
2017-06-14 11:10:00,131.61,131.89,131.57,131.89,27882.0,121.7428,122.0018,121.7058,122.0018,27882.0
2017-06-14 11:20:00,131.89,132.0,131.82,131.87,17139.0,122.0018,122.1036,121.9371,121.9833,17139.0
2017-06-14 11:30:00,131.88,131.99,131.68,131.99,39663.0,121.9926,122.0943,121.8076,122.0943,39663.0
2017-06-14 11:40:00,132.01,132.06,131.95,132.01,19444.0,122.1128,122.1591,122.0573,122.1128,19444.0
2017-06-14 11:50:00,132.07,132.09,132.0,132.04,7529.0,122.1683,122.1868,122.1036,122.1406,7529.0
2017-06-14 12:00:00,132.06,132.09,131.88,131.88,16978.0,122.1591,122.1868,121.9926,121.9926,16978.0
2017-06-14 12:10:00,131.86,131.88,131.49,131.62,16150.0,121.9741,121.9926,121.6318,121.7521,16150.0
2017-06-14 12:20:00,131.65,132.0,131.64,131.99,10097.0,121.7798,122.1036,121.7706,122.0943,10097.0
2017-06-14 12:30:00,131.95,132.05,131.85,132.0,8231.0,122.0573,122.1498,121.9648,122.1036,8231.0
2017-06-14 12:40:00,132.02,132.02,131.85,131.85,8575.0,122.1221,122.1221,121.9648,121.9648,8575.0
2017-06-14 12:50:00,131.87,131.87,131.67,131.69,5163.0,121.9833,121.9833,121.7983,121.8168,5163.0
2017-06-14 13:00:00,131.7,131.75,131.65,131.65,6310.0,121.8261,121.8723,121.7798,121.7798,6310.0
2017-06-14 13:10:00,131.6,131.66,131.59,131.59,600.0,121.7336,121.7891,121.7243,121.7243,600.0
2017-06-14 13:20:00,131.5,131.53,131.45,131.45,4041.0,121.6411,121.6688,121.5948,121.5948,4041.0
2017-06-14 13:30:00,131.44,131.53,131.44,131.48,10964.0,121.5856,121.6688,121.5856,121.6226,10964.0
2017-06-14 13:40:00,131.52,131.62,131.37,131.37,4400.0,121.6596,121.7521,121.5208,121.5208,4400.0
2017-06-14 13:50:00,131.38,131.44,131.26,131.38,5786.0,121.5301,121.5856,121.4191,121.5301,5786.0
2017-06-14 14:00:00,131.39,131.59,131.2,131.59,6763.0,121.5393,121.7243,121.3636,121.7243,6763.0
2017-06-14 14:10:00,131.56,131.62,131.01,131.17,8954.0,121.6966,121.7521,121.1878,121.3358,8954.0
2017-06-14 14:20:00,131.11,131.15,131.04,131.04,3700.0,121.2803,121.3173,121.2156,121.2156,3700.0
2017-06-14 14:30:00,131.04,131.06,130.32,130.56,19113.0,121.2156,121.2341,120.5495,120.7715,19113.0
2017-06-14 14:40:00,130.57,130.6,130.04,130.09,12435.0,120.7808,120.8085,120.2905,120.3368,12435.0
2017-06-14 14:50:00,130.09,130.29,129.99,130.04,13700.0,120.3368,120.5218,120.2443,120.2905,13700.0
2017-06-14 15:00:00,130.01,130.09,129.79,129.83,19708.0,120.2628,120.3368,120.0593,120.0963,19708.0
2017-06-14 15:10:00,129.8,129.8,129.04,129.42,32245.0,120.0685,120.0685,119.3655,119.717,32245.0
2017-06-14 15:20:00,129.42,129.65,129.35,129.53,15901.0,119.717,119.9298,119.6523,119.8188,15901.0
2017-06-14 15:30:00,129.53,129.98,129.51,129.84,17800.0,119.8188,120.235,119.8003,120.1055,17800.0
2017-06-14 15:40:00,129.91,130.05,129.87,130.05,17719.0,120.1703,120.2998,120.1333,120.2998,17719.0
2017-06-14 15:50:00,130.01,130.27,129.93,130.12,37859.0,120.2628,120.5033,120.1888,120.3645,37859.0
2017-06-15 09:30:00,127.87,128.15,127.77,127.89,54812.0,118.2832,118.5422,118.1907,118.3017,54812.0
2017-06-15 09:40:00,127.8,127.99,127.29,127.47,32111.0,118.2185,118.3942,117.7467,117.9132,32111.0
2017-06-15 09:50:00,127.54,128.0,127.54,127.63,39901.0,117.978,118.4035,117.978,118.0612,39901.0
2017-06-15 10:00:00,127.55,127.83,127.4,127.42,19200.0,117.9872,118.2462,117.8485,117.867,19200.0
2017-06-15 10:10:00,127.48,127.6,127.26,127.56,10730.0,117.9225,118.0335,117.719,117.9965,10730.0
2017-06-15 10:20:00,127.54,127.56,127.3,127.49,13301.0,117.978,117.9965,117.756,117.9317,13301.0
2017-06-15 10:30:00,127.56,127.73,127.4,127.73,12466.0,117.9965,118.1537,117.8485,118.1537,12466.0
2017-06-15 10:40:00,127.71,127.96,127.63,127.84,20948.0,118.1352,118.3665,118.0612,118.2555,20948.0
2017-06-15 10:50:00,127.83,127.95,127.57,127.88,6263.0,118.2462,118.3572,118.0057,118.2925,6263.0
2017-06-15 11:00:00,127.89,127.98,127.54,127.55,8611.0,118.3017,118.385,117.978,117.9872,8611.0
2017-06-15 11:10:00,127.53,127.88,127.45,127.77,17616.0,117.9687,118.2925,117.8947,118.1907,17616.0
2017-06-15 11:20:00,127.88,128.04,127.72,127.88,11454.0,118.2925,118.4405,118.1445,118.2925,11454.0
2017-06-15 11:30:00,127.93,128.0,127.85,127.85,12425.0,118.3387,118.4035,118.2647,118.2647,12425.0
2017-06-15 11:40:00,127.84,127.98,127.75,127.75,3721.0,118.2555,118.385,118.1722,118.1722,3721.0
2017-06-15 11:50:00,127.77,127.77,127.62,127.62,4619.0,118.1907,118.1907,118.052,118.052,4619.0
2017-06-15 12:00:00,127.61,127.61,127.34,127.44,3300.0,118.0427,118.0427,117.793,117.8855,3300.0
2017-06-15 12:10:00,127.44,127.67,127.42,127.66,5500.0,117.8855,118.0982,117.867,118.089,5500.0
2017-06-15 12:20:00,127.67,127.85,127.62,127.62,6554.0,118.0982,118.2647,118.052,118.052,6554.0
2017-06-15 12:30:00,127.59,127.69,127.54,127.55,5600.0,118.0242,118.1167,117.978,117.9872,5600.0
2017-06-15 12:40:00,127.51,127.79,127.51,127.61,5116.0,117.9502,118.2092,117.9502,118.0427,5116.0
2017-06-15 12:50:00,127.62,127.62,127.43,127.52,7400.0,118.052,118.052,117.8762,117.9595,7400.0
2017-06-15 13:00:00,127.53,127.71,127.44,127.7,7900.0,117.9687,118.1352,117.8855,118.126,7900.0
2017-06-15 13:10:00,127.67,127.78,127.55,127.55,25971.0,118.0982,118.2,117.9872,117.9872,25971.0
2017-06-15 13:20:00,127.61,127.63,127.25,127.29,15726.0,118.0427,118.0612,117.7097,117.7467,15726.0
2017-06-15 13:30:00,127.36,127.51,127.32,127.47,12700.0,117.8115,117.9502,117.7745,117.9132,12700.0
2017-06-15 13:40:00,127.46,127.46,127.06,127.15,31115.0,117.904,117.904,117.5339,117.6172,31115.0
2017-06-15 13:50:00,127.16,127.17,127.0,127.08,28805.0,117.6265,117.6357,117.4784,117.5524,28805.0
2017-06-15 14:00:00,127.08,127.2,127.03,127.13,21071.0,117.5524,117.6635,117.5062,117.5987,21071.0
2017-06-15 14:10:00,127.14,127.35,127.1,127.32,17760.0,117.6079,117.8022,117.5709,117.7745,17760.0
2017-06-15 14:20:00,127.32,127.62,127.31,127.36,26118.0,117.7745,118.052,117.7652,117.8115,26118.0
2017-06-15 14:30:00,127.37,127.54,127.21,127.22,14000.0,117.8207,117.978,117.6727,117.682,14000.0
2017-06-15 14:40:00,127.2,127.66,127.2,127.39,15429.0,117.6635,118.089,117.6635,117.8392,15429.0
2017-06-15 14:50:00,127.39,127.64,127.39,127.39,7000.0,117.8392,118.0705,117.8392,117.8392,7000.0
2017-06-15 15:00:00,127.39,127.63,127.36,127.5,11295.0,117.8392,118.0612,117.8115,117.941,11295.0
2017-06-15 15:10:00,127.53,127.61,127.34,127.56,10602.0,117.9687,118.0427,117.793,117.9965,10602.0
2017-06-15 15:20:00,127.56,127.82,127.53,127.65,12061.0,117.9965,118.237,117.9687,118.0797,12061.0
2017-06-15 15:30:00,127.69,127.75,127.42,127.44,15906.0,118.1167,118.1722,117.867,117.8855,15906.0
2017-06-15 15:40:00,127.4,127.54,127.36,127.41,15902.0,117.8485,117.978,117.8115,117.8577,15902.0
2017-06-15 15:50:00,127.37,127.63,127.37,127.58,45458.0,117.8207,118.0612,117.8207,118.015,45458.0
2017-06-16 09:30:00,129.2,129.27,128.77,128.9,49095.0,119.5135,119.5783,119.1157,119.236,49095.0
2017-06-16 09:40:00,128.92,129.19,128.91,129.08,18087.0,119.2545,119.5043,119.2452,119.4025,18087.0
2017-06-16 09:50:00,129.09,129.57,129.08,129.57,26571.0,119.4118,119.8558,119.4025,119.8558,26571.0
2017-06-16 10:00:00,129.58,129.74,129.34,129.71,18877.0,119.865,120.013,119.643,119.9853,18877.0
2017-06-16 10:10:00,129.7,129.86,129.56,129.67,32655.0,119.976,120.124,119.8465,119.9483,32655.0
2017-06-16 10:20:00,129.67,129.89,129.61,129.64,24232.0,119.9483,120.1518,119.8928,119.9205,24232.0
2017-06-16 10:30:00,129.66,129.75,129.5,129.53,15027.0,119.939,120.0223,119.791,119.8188,15027.0
2017-06-16 10:40:00,129.5,129.59,129.39,129.49,16401.0,119.791,119.8743,119.6893,119.7818,16401.0
2017-06-16 10:50:00,129.48,129.71,129.38,129.7,32931.0,119.7725,119.9853,119.68,119.976,32931.0
2017-06-16 11:00:00,129.72,129.75,129.41,129.42,20535.0,119.9945,120.0223,119.7078,119.717,20535.0
2017-06-16 11:10:00,129.41,129.47,129.29,129.45,16646.0,119.7078,119.7633,119.5968,119.7448,16646.0
2017-06-16 11:20:00,129.47,129.53,129.4,129.53,14293.0,119.7633,119.8188,119.6985,119.8188,14293.0
2017-06-16 11:30:00,129.57,129.98,129.53,129.76,25930.0,119.8558,120.235,119.8188,120.0315,25930.0
2017-06-16 11:40:00,129.72,129.72,129.39,129.39,6199.0,119.9945,119.9945,119.6893,119.6893,6199.0
2017-06-16 11:50:00,129.39,129.6,129.38,129.59,4742.0,119.6893,119.8835,119.68,119.8743,4742.0
2017-06-16 12:00:00,129.59,129.75,129.52,129.62,8102.0,119.8743,120.0223,119.8095,119.902,8102.0
2017-06-16 12:10:00,129.65,129.65,129.48,129.65,4800.0,119.9298,119.9298,119.7725,119.9298,4800.0
2017-06-16 12:20:00,129.64,129.74,129.54,129.54,4300.0,119.9205,120.013,119.828,119.828,4300.0
2017-06-16 12:30:00,129.54,129.63,129.47,129.59,3000.0,119.828,119.9113,119.7633,119.8743,3000.0
2017-06-16 12:40:00,129.59,129.97,129.58,129.77,7495.0,119.8743,120.2258,119.865,120.0408,7495.0
2017-06-16 12:50:00,129.77,129.77,129.51,129.53,800.0,120.0408,120.0408,119.8003,119.8188,800.0
2017-06-16 13:00:00,129.55,129.55,129.49,129.51,7200.0,119.8373,119.8373,119.7818,119.8003,7200.0
2017-06-16 13:10:00,129.48,129.48,129.48,129.48,1693.0,119.7725,119.7725,119.7725,119.7725,1693.0
2017-06-16 13:20:00,129.47,129.56,129.43,129.56,9350.0,119.7633,119.8465,119.7263,119.8465,9350.0
2017-06-16 13:30:00,129.55,129.59,129.4,129.4,3956.0,119.8373,119.8743,119.6985,119.6985,3956.0
2017-06-16 13:40:00,129.38,129.55,129.38,129.55,4900.0,119.68,119.8373,119.68,119.8373,4900.0
2017-06-16 13:50:00,129.59,129.61,129.51,129.6,2499.0,119.8743,119.8928,119.8003,119.8835,2499.0
2017-06-16 14:00:00,129.61,129.65,129.58,129.58,2900.0,119.8928,119.9298,119.865,119.865,2900.0
2017-06-16 14:10:00,129.62,129.79,129.58,129.79,5826.0,119.902,120.0593,119.865,120.0593,5826.0
2017-06-16 14:20:00,129.75,129.82,129.71,129.72,2036.0,120.0223,120.087,119.9853,119.9945,2036.0
2017-06-16 14:30:00,129.71,130.09,129.71,129.89,6741.0,119.9853,120.3368,119.9853,120.1518,6741.0
2017-06-16 14:40:00,129.78,129.84,129.78,129.81,4717.0,120.05,120.1055,120.05,120.0778,4717.0
2017-06-16 14:50:00,129.8,129.99,129.79,129.96,6501.0,120.0685,120.2443,120.0593,120.2165,6501.0
2017-06-16 15:00:00,129.94,129.94,129.8,129.81,8390.0,120.198,120.198,120.0685,120.0778,8390.0
2017-06-16 15:10:00,129.79,129.86,129.64,129.78,8002.0,120.0593,120.124,119.9205,120.05,8002.0
2017-06-16 15:20:00,129.75,129.78,129.58,129.69,16880.0,120.0223,120.05,119.865,119.9668,16880.0
2017-06-16 15:30:00,129.69,129.69,129.43,129.58,20787.0,119.9668,119.9668,119.7263,119.865,20787.0
2017-06-16 15:40:00,129.58,129.72,129.55,129.63,16769.0,119.865,119.9945,119.8373,119.9113,16769.0
2017-06-16 15:50:00,129.64,129.7,129.47,129.49,46460.0,119.9205,119.976,119.7633,119.7818,46460.0
2017-06-19 09:30:00,131.11,131.67,131.11,131.62,41270.0,121.2803,121.7983,121.2803,121.7521,41270.0
2017-06-19 09:40:00,131.53,131.59,131.29,131.37,11173.0,121.6688,121.7243,121.4468,121.5208,11173.0
2017-06-19 09:50:00,131.38,131.38,131.23,131.3,8682.0,121.5301,121.5301,121.3913,121.4561,8682.0
2017-06-19 10:00:00,131.3,131.61,131.3,131.54,15290.0,121.4561,121.7428,121.4561,121.6781,15290.0
2017-06-19 10:10:00,131.54,131.72,131.53,131.63,7700.0,121.6781,121.8446,121.6688,121.7613,7700.0
2017-06-19 10:20:00,131.65,131.74,131.57,131.72,5763.0,121.7798,121.8631,121.7058,121.8446,5763.0
2017-06-19 10:30:00,131.72,131.82,131.46,131.55,9609.0,121.8446,121.9371,121.6041,121.6873,9609.0
2017-06-19 10:40:00,131.57,131.65,131.49,131.6,5726.0,121.7058,121.7798,121.6318,121.7336,5726.0
2017-06-19 10:50:00,131.6,131.6,131.37,131.37,6740.0,121.7336,121.7336,121.5208,121.5208,6740.0
2017-06-19 11:00:00,131.35,131.35,131.14,131.23,6880.0,121.5023,121.5023,121.3081,121.3913,6880.0
2017-06-19 11:10:00,131.25,131.32,131.17,131.27,4100.0,121.4098,121.4746,121.3358,121.4283,4100.0
2017-06-19 11:20:00,131.27,131.29,131.16,131.28,6907.0,121.4283,121.4468,121.3266,121.4376,6907.0
2017-06-19 11:30:00,131.32,131.4,131.06,131.32,13710.0,121.4746,121.5486,121.2341,121.4746,13710.0
2017-06-19 11:40:00,131.32,131.47,131.28,131.34,2000.0,121.4746,121.6133,121.4376,121.4931,2000.0
2017-06-19 11:50:00,131.32,131.39,131.27,131.35,746.0,121.4746,121.5393,121.4283,121.5023,746.0
2017-06-19 12:00:00,131.39,131.39,131.3,131.34,1600.0,121.5393,121.5393,121.4561,121.4931,1600.0
2017-06-19 12:10:00,131.34,131.34,131.25,131.26,800.0,121.4931,121.4931,121.4098,121.4191,800.0
2017-06-19 12:20:00,131.25,131.25,131.25,131.25,100.0,121.4098,121.4098,121.4098,121.4098,100.0
2017-06-19 12:30:00,131.25,131.27,131.16,131.22,1822.0,121.4098,121.4283,121.3266,121.3821,1822.0
2017-06-19 12:40:00,131.2,131.2,131.14,131.14,400.0,121.3636,121.3636,121.3081,121.3081,400.0
2017-06-19 12:50:00,131.13,131.19,131.02,131.02,600.0,121.2988,121.3543,121.1971,121.1971,600.0
2017-06-19 13:00:00,131.02,131.06,130.95,131.05,1900.0,121.1971,121.2341,121.1323,121.2248,1900.0
2017-06-19 13:10:00,131.07,131.1,130.97,131.08,1600.0,121.2433,121.2711,121.1508,121.2526,1600.0
2017-06-19 13:20:00,130.97,131.06,130.92,131.0,1475.0,121.1508,121.2341,121.1046,121.1786,1475.0
2017-06-19 13:30:00,131.0,131.34,131.0,131.26,3000.0,121.1786,121.4931,121.1786,121.4191,3000.0
2017-06-19 13:40:00,131.3,131.3,131.16,131.25,700.0,121.4561,121.4561,121.3266,121.4098,700.0
2017-06-19 13:50:00,131.3,131.31,131.16,131.16,1000.0,121.4561,121.4653,121.3266,121.3266,1000.0
2017-06-19 14:00:00,131.21,131.21,131.16,131.18,800.0,121.3728,121.3728,121.3266,121.3451,800.0
2017-06-19 14:10:00,131.15,131.25,131.06,131.21,2243.0,121.3173,121.4098,121.2341,121.3728,2243.0
2017-06-19 14:20:00,131.17,131.17,131.09,131.09,600.0,121.3358,121.3358,121.2618,121.2618,600.0
2017-06-19 14:30:00,131.1,131.2,130.98,130.98,11787.0,121.2711,121.3636,121.1601,121.1601,11787.0
2017-06-19 14:40:00,131.03,131.09,130.87,130.87,1400.0,121.2063,121.2618,121.0583,121.0583,1400.0
2017-06-19 14:50:00,130.85,131.02,130.78,130.95,2761.0,121.0398,121.1971,120.975,121.1323,2761.0
2017-06-19 15:00:00,130.95,131.02,130.9,131.02,1500.0,121.1323,121.1971,121.0861,121.1971,1500.0
2017-06-19 15:10:00,131.0,131.2,130.96,131.17,4171.0,121.1786,121.3636,121.1416,121.3358,4171.0
2017-06-19 15:20:00,131.23,131.3,131.14,131.3,4100.0,121.3913,121.4561,121.3081,121.4561,4100.0
2017-06-19 15:30:00,131.3,131.47,131.22,131.44,6691.0,121.4561,121.6133,121.3821,121.5856,6691.0
2017-06-19 15:40:00,131.42,131.48,131.37,131.42,9910.0,121.5671,121.6226,121.5208,121.5671,9910.0
2017-06-19 15:50:00,131.46,131.6,131.39,131.41,23732.0,121.6041,121.7336,121.5393,121.5578,23732.0
2017-06-20 09:30:00,130.63,131.06,130.58,130.88,42303.0,120.8363,121.2341,120.79,121.0676,42303.0
2017-06-20 09:40:00,130.88,130.96,130.57,130.57,13529.0,121.0676,121.1416,120.7808,120.7808,13529.0
2017-06-20 09:50:00,130.49,130.49,129.83,129.91,19713.0,120.7068,120.7068,120.0963,120.1703,19713.0
2017-06-20 10:00:00,129.89,129.97,129.74,129.83,14082.0,120.1518,120.2258,120.013,120.0963,14082.0
2017-06-20 10:10:00,129.85,130.03,129.85,130.03,4952.0,120.1148,120.2813,120.1148,120.2813,4952.0
2017-06-20 10:20:00,129.99,130.05,129.87,129.87,22302.0,120.2443,120.2998,120.1333,120.1333,22302.0
2017-06-20 10:30:00,129.83,129.91,129.73,129.86,13230.0,120.0963,120.1703,120.0038,120.124,13230.0
2017-06-20 10:40:00,129.94,130.08,129.81,129.96,13176.0,120.198,120.3275,120.0778,120.2165,13176.0
2017-06-20 10:50:00,129.98,129.98,129.83,129.86,11924.0,120.235,120.235,120.0963,120.124,11924.0
2017-06-20 11:00:00,129.82,129.83,129.6,129.68,22146.0,120.087,120.0963,119.8835,119.9575,22146.0
2017-06-20 11:10:00,129.68,129.69,129.49,129.58,20860.0,119.9575,119.9668,119.7818,119.865,20860.0
2017-06-20 11:20:00,129.58,129.58,129.12,129.16,16596.0,119.865,119.865,119.4395,119.4765,16596.0
2017-06-20 11:30:00,129.14,129.25,128.82,128.91,28239.0,119.458,119.5598,119.162,119.2452,28239.0
2017-06-20 11:40:00,128.94,129.32,128.87,129.32,4600.0,119.273,119.6245,119.2082,119.6245,4600.0
2017-06-20 11:50:00,129.2,129.53,129.2,129.34,5427.0,119.5135,119.8188,119.5135,119.643,5427.0
2017-06-20 12:00:00,129.37,129.38,129.16,129.32,3508.0,119.6708,119.68,119.4765,119.6245,3508.0
2017-06-20 12:10:00,129.32,129.39,129.22,129.33,3808.0,119.6245,119.6893,119.532,119.6338,3808.0
2017-06-20 12:20:00,129.19,129.25,128.93,129.07,3465.0,119.5043,119.5598,119.2637,119.3933,3465.0
2017-06-20 12:30:00,129.08,129.3,129.07,129.23,3746.0,119.4025,119.606,119.3933,119.5413,3746.0
2017-06-20 12:40:00,129.15,129.27,129.0,129.07,4400.0,119.4673,119.5783,119.3285,119.3933,4400.0
2017-06-20 12:50:00,129.03,129.21,129.03,129.16,19860.0,119.3563,119.5228,119.3563,119.4765,19860.0
2017-06-20 13:00:00,129.08,129.16,129.07,129.16,6875.0,119.4025,119.4765,119.3933,119.4765,6875.0
2017-06-20 13:10:00,129.12,129.17,129.06,129.06,4722.0,119.4395,119.4858,119.384,119.384,4722.0
2017-06-20 13:20:00,129.02,129.2,129.02,129.06,11798.0,119.347,119.5135,119.347,119.384,11798.0
2017-06-20 13:30:00,129.06,129.14,129.01,129.11,8706.0,119.384,119.458,119.3378,119.4303,8706.0
2017-06-20 13:40:00,129.05,129.09,128.94,129.08,4500.0,119.3748,119.4118,119.273,119.4025,4500.0
2017-06-20 13:50:00,129.08,129.11,129.03,129.03,6200.0,119.4025,119.4303,119.3563,119.3563,6200.0
2017-06-20 14:00:00,129.09,129.11,128.99,129.03,4800.0,119.4118,119.4303,119.3192,119.3563,4800.0
2017-06-20 14:10:00,129.03,129.12,128.96,128.96,8450.0,119.3563,119.4395,119.2915,119.2915,8450.0
2017-06-20 14:20:00,128.97,129.0,128.73,128.78,7700.0,119.3007,119.3285,119.0787,119.125,7700.0
2017-06-20 14:30:00,128.76,128.82,128.67,128.69,7332.0,119.1065,119.162,119.0232,119.0417,7332.0
2017-06-20 14:40:00,128.67,128.85,128.66,128.84,6600.0,119.0232,119.1897,119.014,119.1805,6600.0
2017-06-20 14:50:00,128.82,129.05,128.82,129.01,6096.0,119.162,119.3748,119.162,119.3378,6096.0
2017-06-20 15:00:00,129.04,129.15,128.99,129.0,8006.0,119.3655,119.4673,119.3192,119.3285,8006.0
2017-06-20 15:10:00,129.02,129.29,128.99,129.2,6124.0,119.347,119.5968,119.3192,119.5135,6124.0
2017-06-20 15:20:00,129.19,129.23,129.05,129.09,11250.0,119.5043,119.5413,119.3748,119.4118,11250.0
2017-06-20 15:30:00,129.06,129.06,128.67,128.72,19845.0,119.384,119.384,119.0232,119.0695,19845.0
2017-06-20 15:40:00,128.75,128.86,128.6,128.64,18397.0,119.0972,119.199,118.9585,118.9955,18397.0
2017-06-20 15:50:00,128.61,128.74,128.43,128.49,41494.0,118.9677,119.088,118.8012,118.8567,41494.0
2017-06-21 09:30:00,128.58,128.83,128.51,128.83,34940.0,118.94,119.1712,118.8752,119.1712,34940.0
2017-06-21 09:40:00,128.83,128.86,128.56,128.73,49682.0,119.1712,119.199,118.9215,119.0787,49682.0
2017-06-21 09:50:00,128.67,129.01,128.5,128.78,21166.0,119.0232,119.3378,118.866,119.125,21166.0
2017-06-21 10:00:00,128.74,129.38,128.73,129.32,22400.0,119.088,119.68,119.0787,119.6245,22400.0
2017-06-21 10:10:00,129.27,129.47,129.24,129.29,3326.0,119.5783,119.7633,119.5505,119.5968,3326.0
2017-06-21 10:20:00,129.37,129.54,129.34,129.46,8504.0,119.6708,119.828,119.643,119.754,8504.0
2017-06-21 10:30:00,129.47,129.68,129.45,129.62,9602.0,119.7633,119.9575,119.7448,119.902,9602.0
2017-06-21 10:40:00,129.61,129.95,129.61,129.95,16950.0,119.8928,120.2073,119.8928,120.2073,16950.0
2017-06-21 10:50:00,129.98,130.16,129.93,130.1,28470.0,120.235,120.4015,120.1888,120.346,28470.0
2017-06-21 11:00:00,130.0,130.04,129.73,129.95,17701.0,120.2535,120.2905,120.0038,120.2073,17701.0
2017-06-21 11:10:00,129.92,129.99,129.74,129.8,6528.0,120.1795,120.2443,120.013,120.0685,6528.0
2017-06-21 11:20:00,129.9,130.14,129.9,130.14,10673.0,120.161,120.383,120.161,120.383,10673.0
2017-06-21 11:30:00,130.14,130.34,130.13,130.17,9235.0,120.383,120.568,120.3738,120.4108,9235.0
2017-06-21 11:40:00,130.18,130.46,130.18,130.4,15636.0,120.42,120.679,120.42,120.6235,15636.0
2017-06-21 11:50:00,130.39,130.48,130.37,130.45,9388.0,120.6143,120.6975,120.5958,120.6698,9388.0
2017-06-21 12:00:00,130.44,130.53,130.35,130.4,24497.0,120.6605,120.7438,120.5773,120.6235,24497.0
2017-06-21 12:10:00,130.4,130.5,130.31,130.41,9805.0,120.6235,120.716,120.5403,120.6328,9805.0
2017-06-21 12:20:00,130.43,130.51,130.31,130.51,9601.0,120.6513,120.7253,120.5403,120.7253,9601.0
2017-06-21 12:30:00,130.48,130.51,130.32,130.46,4999.0,120.6975,120.7253,120.5495,120.679,4999.0
2017-06-21 12:40:00,130.46,130.52,130.38,130.41,9021.0,120.679,120.7345,120.605,120.6328,9021.0
2017-06-21 12:50:00,130.4,130.5,130.33,130.38,6200.0,120.6235,120.716,120.5588,120.605,6200.0
2017-06-21 13:00:00,130.31,130.35,130.2,130.23,10154.0,120.5403,120.5773,120.4385,120.4663,10154.0
2017-06-21 13:10:00,130.31,130.48,130.31,130.48,2351.0,120.5403,120.6975,120.5403,120.6975,2351.0
2017-06-21 13:20:00,130.47,130.51,130.39,130.43,4205.0,120.6883,120.7253,120.6143,120.6513,4205.0
2017-06-21 13:30:00,130.36,130.55,130.36,130.47,9354.0,120.5865,120.7623,120.5865,120.6883,9354.0
2017-06-21 13:40:00,130.48,130.53,130.44,130.44,6088.0,120.6975,120.7438,120.6605,120.6605,6088.0
2017-06-21 13:50:00,130.47,130.47,130.34,130.43,7750.0,120.6883,120.6883,120.568,120.6513,7750.0
2017-06-21 14:00:00,130.4,130.44,130.26,130.3,7562.0,120.6235,120.6605,120.494,120.531,7562.0
2017-06-21 14:10:00,130.31,130.63,130.31,130.62,35718.0,120.5403,120.8363,120.5403,120.827,35718.0
2017-06-21 14:20:00,130.59,130.59,130.32,130.32,4655.0,120.7993,120.7993,120.5495,120.5495,4655.0
2017-06-21 14:30:00,130.29,130.48,130.25,130.46,4200.0,120.5218,120.6975,120.4848,120.679,4200.0
2017-06-21 14:40:00,130.48,130.51,130.42,130.45,5343.0,120.6975,120.7253,120.642,120.6698,5343.0
2017-06-21 14:50:00,130.5,130.52,130.41,130.49,5724.0,120.716,120.7345,120.6328,120.7068,5724.0
2017-06-21 15:00:00,130.47,130.49,130.29,130.46,14522.0,120.6883,120.7068,120.5218,120.679,14522.0
2017-06-21 15:10:00,130.47,130.47,130.3,130.31,4900.0,120.6883,120.6883,120.531,120.5403,4900.0
2017-06-21 15:20:00,130.33,130.45,130.33,130.4,3200.0,120.5588,120.6698,120.5588,120.6235,3200.0
2017-06-21 15:30:00,130.39,130.41,130.24,130.29,5115.0,120.6143,120.6328,120.4755,120.5218,5115.0
2017-06-21 15:40:00,130.29,130.45,130.27,130.41,12700.0,120.5218,120.6698,120.5033,120.6328,12700.0
2017-06-21 15:50:00,130.41,130.56,130.36,130.36,26500.0,120.6328,120.7715,120.5865,120.5865,26500.0
2017-06-22 09:30:00,130.28,130.45,129.97,129.97,23749.0,120.5125,120.6698,120.2258,120.2258,23749.0
2017-06-22 09:40:00,129.93,129.99,129.72,129.89,17119.0,120.1888,120.2443,119.9945,120.1518,17119.0
2017-06-22 09:50:00,129.93,129.93,129.68,129.72,17584.0,120.1888,120.1888,119.9575,119.9945,17584.0
2017-06-22 10:00:00,129.75,129.87,129.71,129.81,17663.0,120.0223,120.1333,119.9853,120.0778,17663.0
2017-06-22 10:10:00,129.79,129.85,129.77,129.84,1500.0,120.0593,120.1148,120.0408,120.1055,1500.0
2017-06-22 10:20:00,129.75,129.82,129.7,129.81,18185.0,120.0223,120.087,119.976,120.0778,18185.0
2017-06-22 10:30:00,129.83,130.27,129.82,130.23,11917.0,120.0963,120.5033,120.087,120.4663,11917.0
2017-06-22 10:40:00,130.24,130.44,130.13,130.19,10550.0,120.4755,120.6605,120.3738,120.4293,10550.0
2017-06-22 10:50:00,130.24,130.3,130.11,130.12,15750.0,120.4755,120.531,120.3553,120.3645,15750.0
2017-06-22 11:00:00,130.15,130.25,130.1,130.22,14011.0,120.3923,120.4848,120.346,120.457,14011.0
2017-06-22 11:10:00,130.25,130.37,130.24,130.29,10609.0,120.4848,120.5958,120.4755,120.5218,10609.0
2017-06-22 11:20:00,130.28,130.5,130.28,130.49,10363.0,120.5125,120.716,120.5125,120.7068,10363.0
2017-06-22 11:30:00,130.46,130.79,130.39,130.72,23877.0,120.679,120.9843,120.6143,120.9195,23877.0
2017-06-22 11:40:00,130.73,130.73,130.49,130.5,3400.0,120.9288,120.9288,120.7068,120.716,3400.0
2017-06-22 11:50:00,130.54,130.66,130.54,130.64,4901.0,120.753,120.864,120.753,120.8455,4901.0
2017-06-22 12:00:00,130.69,130.69,130.5,130.5,5996.0,120.8918,120.8918,120.716,120.716,5996.0
2017-06-22 12:10:00,130.5,130.52,130.43,130.46,6691.0,120.716,120.7345,120.6513,120.679,6691.0
2017-06-22 12:20:00,130.46,130.6,130.43,130.58,5400.0,120.679,120.8085,120.6513,120.79,5400.0
2017-06-22 12:30:00,130.54,130.54,130.51,130.51,1100.0,120.753,120.753,120.7253,120.7253,1100.0
2017-06-22 12:40:00,130.53,130.54,130.43,130.47,4300.0,120.7438,120.753,120.6513,120.6883,4300.0
2017-06-22 12:50:00,130.5,130.55,130.41,130.48,10501.0,120.716,120.7623,120.6328,120.6975,10501.0
2017-06-22 13:00:00,130.48,130.48,130.4,130.44,6749.0,120.6975,120.6975,120.6235,120.6605,6749.0
2017-06-22 13:10:00,130.43,130.48,130.33,130.33,18639.0,120.6513,120.6975,120.5588,120.5588,18639.0
2017-06-22 13:20:00,130.37,130.42,130.3,130.31,4875.0,120.5958,120.642,120.531,120.5403,4875.0
2017-06-22 13:30:00,130.4,130.41,130.31,130.32,2800.0,120.6235,120.6328,120.5403,120.5495,2800.0
2017-06-22 13:40:00,130.31,130.34,130.24,130.3,9096.0,120.5403,120.568,120.4755,120.531,9096.0
2017-06-22 13:50:00,130.27,130.28,130.18,130.26,5581.0,120.5033,120.5125,120.42,120.494,5581.0
2017-06-22 14:00:00,130.23,130.29,130.2,130.24,6639.0,120.4663,120.5218,120.4385,120.4755,6639.0
2017-06-22 14:10:00,130.23,130.25,130.16,130.24,12952.0,120.4663,120.4848,120.4015,120.4755,12952.0
2017-06-22 14:20:00,130.23,130.37,130.2,130.35,65420.0,120.4663,120.5958,120.4385,120.5773,65420.0
2017-06-22 14:30:00,130.29,130.32,130.14,130.22,17564.0,120.5218,120.5495,120.383,120.457,17564.0
2017-06-22 14:40:00,130.21,130.31,130.18,130.28,5702.0,120.4478,120.5403,120.42,120.5125,5702.0
2017-06-22 14:50:00,130.24,130.24,130.18,130.19,11890.0,120.4755,120.4755,120.42,120.4293,11890.0
2017-06-22 15:00:00,130.18,130.28,130.14,130.23,12936.0,120.42,120.5125,120.383,120.4663,12936.0
2017-06-22 15:10:00,130.21,130.22,130.1,130.2,11506.0,120.4478,120.457,120.346,120.4385,11506.0
2017-06-22 15:20:00,130.2,130.26,130.19,130.22,18526.0,120.4385,120.494,120.4293,120.457,18526.0
2017-06-22 15:30:00,130.22,130.23,130.14,130.14,15848.0,120.457,120.4663,120.383,120.383,15848.0
2017-06-22 15:40:00,130.12,130.13,129.99,130.02,23228.0,120.3645,120.3738,120.2443,120.272,23228.0
2017-06-22 15:50:00,129.98,130.03,129.93,130.02,65851.0,120.235,120.2813,120.1888,120.272,65851.0
2017-06-23 09:30:00,132.87,133.77,132.87,133.77,131467.0,122.9084,123.7409,122.9084,123.7409,131467.0
2017-06-23 09:40:00,133.72,133.75,133.23,133.32,56702.0,123.6946,123.7224,123.2414,123.3246,56702.0
2017-06-23 09:50:00,133.32,133.57,133.12,133.57,20094.0,123.3246,123.5559,123.1396,123.5559,20094.0
2017-06-23 10:00:00,133.65,134.09,133.32,134.09,29661.0,123.6299,124.0369,123.3246,124.0369,29661.0
2017-06-23 10:10:00,134.1,134.58,134.08,134.46,34686.0,124.0461,124.4902,124.0276,124.3791,34686.0
2017-06-23 10:20:00,134.46,135.09,134.44,135.01,36301.0,124.3791,124.9619,124.3606,124.8879,36301.0
2017-06-23 10:30:00,135.0,135.42,134.9,135.06,46901.0,124.8787,125.2672,124.7862,124.9342,46901.0
2017-06-23 10:40:00,135.03,135.22,134.89,134.92,53289.0,124.9064,125.0822,124.7769,124.8047,53289.0
2017-06-23 10:50:00,134.89,134.91,134.48,134.54,31033.0,124.7769,124.7954,124.3976,124.4532,31033.0
2017-06-23 11:00:00,134.51,135.02,134.49,134.81,34233.0,124.4254,124.8972,124.4069,124.7029,34233.0
2017-06-23 11:10:00,134.86,134.92,134.57,134.76,39017.0,124.7492,124.8047,124.4809,124.6567,39017.0
2017-06-23 11:20:00,134.74,134.91,134.62,134.7,23272.0,124.6382,124.7954,124.5272,124.6012,23272.0
2017-06-23 11:30:00,134.69,134.78,134.44,134.61,31471.0,124.5919,124.6752,124.3606,124.5179,31471.0
2017-06-23 11:40:00,134.57,134.67,134.54,134.54,3300.0,124.4809,124.5734,124.4532,124.4532,3300.0
2017-06-23 11:50:00,134.55,134.68,134.55,134.62,6384.0,124.4624,124.5827,124.4624,124.5272,6384.0
2017-06-23 12:00:00,134.64,134.65,134.55,134.56,5750.0,124.5457,124.5549,124.4624,124.4717,5750.0
2017-06-23 12:10:00,134.54,134.56,134.43,134.43,10597.0,124.4532,124.4717,124.3514,124.3514,10597.0
2017-06-23 12:20:00,134.44,134.54,134.28,134.39,18876.0,124.3606,124.4532,124.2126,124.3144,18876.0
2017-06-23 12:30:00,134.36,134.42,134.27,134.3,14050.0,124.2866,124.3421,124.2034,124.2311,14050.0
2017-06-23 12:40:00,134.32,134.56,134.28,134.49,6520.0,124.2496,124.4717,124.2126,124.4069,6520.0
2017-06-23 12:50:00,134.47,134.47,134.34,134.4,6183.0,124.3884,124.3884,124.2681,124.3236,6183.0
2017-06-23 13:00:00,134.4,134.49,134.38,134.4,3576.0,124.3236,124.4069,124.3051,124.3236,3576.0
2017-06-23 13:10:00,134.4,134.48,134.22,134.34,9789.0,124.3236,124.3976,124.1571,124.2681,9789.0
2017-06-23 13:20:00,134.34,134.6,134.34,134.6,8039.0,124.2681,124.5087,124.2681,124.5087,8039.0
2017-06-23 13:30:00,134.56,134.68,134.54,134.63,12548.0,124.4717,124.5827,124.4532,124.5364,12548.0
2017-06-23 13:40:00,134.69,134.73,134.64,134.7,14550.0,124.5919,124.6289,124.5457,124.6012,14550.0
2017-06-23 13:50:00,134.7,134.74,134.64,134.67,11722.0,124.6012,124.6382,124.5457,124.5734,11722.0
2017-06-23 14:00:00,134.67,134.93,134.67,134.83,19518.0,124.5734,124.8139,124.5734,124.7214,19518.0
2017-06-23 14:10:00,134.84,134.86,134.74,134.78,14661.0,124.7307,124.7492,124.6382,124.6752,14661.0
2017-06-23 14:20:00,134.78,134.86,134.65,134.68,16136.0,124.6752,124.7492,124.5549,124.5827,16136.0
2017-06-23 14:30:00,134.68,134.69,134.56,134.57,8846.0,124.5827,124.5919,124.4717,124.4809,8846.0
2017-06-23 14:40:00,134.57,134.62,134.38,134.59,15011.0,124.4809,124.5272,124.3051,124.4994,15011.0
2017-06-23 14:50:00,134.59,134.72,134.55,134.56,10303.0,124.4994,124.6197,124.4624,124.4717,10303.0
2017-06-23 15:00:00,134.6,134.8,134.37,134.79,11843.0,124.5087,124.6937,124.2959,124.6844,11843.0
2017-06-23 15:10:00,134.79,134.83,134.6,134.72,22385.0,124.6844,124.7214,124.5087,124.6197,22385.0
2017-06-23 15:20:00,134.76,134.82,134.53,134.55,14632.0,124.6567,124.7122,124.4439,124.4624,14632.0
2017-06-23 15:30:00,134.53,134.8,134.48,134.62,20091.0,124.4439,124.6937,124.3976,124.5272,20091.0
2017-06-23 15:40:00,134.62,134.94,134.62,134.77,31289.0,124.5272,124.8232,124.5272,124.6659,31289.0
2017-06-23 15:50:00,134.75,134.75,134.58,134.64,33413.0,124.6474,124.6474,124.4902,124.5457,33413.0
2017-06-26 09:30:00,135.81,136.07,135.7,135.92,42314.0,125.6279,125.8684,125.5262,125.7297,42314.0
2017-06-26 09:40:00,135.9,135.92,135.58,135.71,43527.0,125.7112,125.7297,125.4152,125.5354,43527.0
2017-06-26 09:50:00,135.66,135.73,135.55,135.64,19938.0,125.4892,125.5539,125.3874,125.4707,19938.0
2017-06-26 10:00:00,135.68,135.71,135.26,135.42,35893.0,125.5077,125.5354,125.1192,125.2672,35893.0
2017-06-26 10:10:00,135.45,135.45,135.12,135.28,21866.0,125.2949,125.2949,124.9897,125.1377,21866.0
2017-06-26 10:20:00,135.27,135.57,135.18,135.43,16187.0,125.1284,125.4059,125.0452,125.2764,16187.0
2017-06-26 10:30:00,135.51,135.57,135.33,135.33,20730.0,125.3504,125.4059,125.1839,125.1839,20730.0
2017-06-26 10:40:00,135.31,135.31,134.96,134.96,48428.0,125.1654,125.1654,124.8417,124.8417,48428.0
2017-06-26 10:50:00,134.95,135.02,134.53,134.6,43450.0,124.8324,124.8972,124.4439,124.5087,43450.0
2017-06-26 11:00:00,134.59,134.69,134.26,134.34,84506.0,124.4994,124.5919,124.1941,124.2681,84506.0
2017-06-26 11:10:00,134.34,134.34,133.9,134.14,45533.0,124.2681,124.2681,123.8611,124.0831,45533.0
2017-06-26 11:20:00,134.11,134.11,133.94,134.09,12089.0,124.0554,124.0554,123.8981,124.0369,12089.0
2017-06-26 11:30:00,134.12,134.2,133.97,134.04,14687.0,124.0646,124.1386,123.9259,123.9906,14687.0
2017-06-26 11:40:00,134.04,134.27,134.04,134.17,7560.0,123.9906,124.2034,123.9906,124.1109,7560.0
2017-06-26 11:50:00,134.14,134.17,133.88,134.17,5072.0,124.0831,124.1109,123.8426,124.1109,5072.0
2017-06-26 12:00:00,134.17,134.37,134.16,134.21,5468.0,124.1109,124.2959,124.1016,124.1479,5468.0
2017-06-26 12:10:00,134.27,134.27,134.08,134.17,2787.0,124.2034,124.2034,124.0276,124.1109,2787.0
2017-06-26 12:20:00,134.14,134.18,133.89,133.89,3700.0,124.0831,124.1201,123.8519,123.8519,3700.0
2017-06-26 12:30:00,133.82,134.16,133.82,134.16,4641.0,123.7871,124.1016,123.7871,124.1016,4641.0
2017-06-26 12:40:00,134.22,134.27,134.09,134.09,2000.0,124.1571,124.2034,124.0369,124.0369,2000.0
2017-06-26 12:50:00,134.12,134.12,133.94,133.94,3401.0,124.0646,124.0646,123.8981,123.8981,3401.0
2017-06-26 13:00:00,133.97,133.97,133.73,133.75,3700.0,123.9259,123.9259,123.7039,123.7224,3700.0
2017-06-26 13:10:00,133.76,133.95,133.67,133.93,6723.0,123.7316,123.9074,123.6484,123.8889,6723.0
2017-06-26 13:20:00,133.96,134.02,133.86,133.91,9455.0,123.9166,123.9721,123.8241,123.8704,9455.0
2017-06-26 13:30:00,133.92,134.07,133.9,134.07,6115.0,123.8796,124.0184,123.8611,124.0184,6115.0
2017-06-26 13:40:00,134.08,134.23,134.07,134.18,3650.0,124.0276,124.1664,124.0184,124.1201,3650.0
2017-06-26 13:50:00,134.16,134.19,134.04,134.14,4205.0,124.1016,124.1294,123.9906,124.0831,4205.0
2017-06-26 14:00:00,134.14,134.18,134.01,134.07,4017.0,124.0831,124.1201,123.9629,124.0184,4017.0
2017-06-26 14:10:00,133.91,133.91,133.78,133.81,4000.0,123.8704,123.8704,123.7501,123.7779,4000.0
2017-06-26 14:20:00,133.88,133.9,133.73,133.79,4900.0,123.8426,123.8611,123.7039,123.7594,4900.0
2017-06-26 14:30:00,133.72,133.92,133.66,133.9,12236.0,123.6946,123.8796,123.6391,123.8611,12236.0
2017-06-26 14:40:00,133.89,134.04,133.82,134.04,8203.0,123.8519,123.9906,123.7871,123.9906,8203.0
2017-06-26 14:50:00,134.04,134.13,133.92,133.95,10658.0,123.9906,124.0739,123.8796,123.9074,10658.0
2017-06-26 15:00:00,134.0,134.21,133.95,134.2,11793.0,123.9536,124.1479,123.9074,124.1386,11793.0
2017-06-26 15:10:00,134.18,134.31,134.16,134.31,18448.0,124.1201,124.2404,124.1016,124.2404,18448.0
2017-06-26 15:20:00,134.3,134.36,134.21,134.36,26610.0,124.2311,124.2866,124.1479,124.2866,26610.0
2017-06-26 15:30:00,134.34,134.38,134.23,134.3,26625.0,124.2681,124.3051,124.1664,124.2311,26625.0
2017-06-26 15:40:00,134.3,134.3,134.04,134.04,18030.0,124.2311,124.2311,123.9906,123.9906,18030.0
2017-06-26 15:50:00,134.02,134.1,133.66,133.84,37460.0,123.9721,124.0461,123.6391,123.8056,37460.0
2017-06-27 09:30:00,134.74,134.8,133.92,134.17,100961.0,124.6382,124.6937,123.8796,124.1109,100961.0
2017-06-27 09:40:00,134.12,134.34,133.62,133.71,55962.0,124.0646,124.2681,123.6021,123.6854,55962.0
2017-06-27 09:50:00,133.76,133.91,133.56,133.91,44468.0,123.7316,123.8704,123.5466,123.8704,44468.0
2017-06-27 10:00:00,133.92,134.3,133.89,134.21,52866.0,123.8796,124.2311,123.8519,124.1479,52866.0
2017-06-27 10:10:00,134.24,134.29,134.1,134.18,24511.0,124.1756,124.2219,124.0461,124.1201,24511.0
2017-06-27 10:20:00,134.19,134.3,133.7,134.01,47953.0,124.1294,124.2311,123.6761,123.9629,47953.0
2017-06-27 10:30:00,134.07,134.42,134.06,134.38,35674.0,124.0184,124.3421,124.0091,124.3051,35674.0
2017-06-27 10:40:00,134.42,134.9,134.42,134.8,24968.0,124.3421,124.7862,124.3421,124.6937,24968.0
2017-06-27 10:50:00,134.77,134.9,134.65,134.7,24997.0,124.6659,124.7862,124.5549,124.6012,24997.0
2017-06-27 11:00:00,134.7,134.87,134.64,134.7,40937.0,124.6012,124.7584,124.5457,124.6012,40937.0
2017-06-27 11:10:00,134.69,134.69,133.91,133.94,43192.0,124.5919,124.5919,123.8704,123.8981,43192.0
2017-06-27 11:20:00,133.99,134.18,133.75,133.75,37631.0,123.9444,124.1201,123.7224,123.7224,37631.0
2017-06-27 11:30:00,133.72,134.02,133.67,133.89,35689.0,123.6946,123.9721,123.6484,123.8519,35689.0
2017-06-27 11:40:00,133.93,133.94,133.79,133.79,1448.0,123.8889,123.8981,123.7594,123.7594,1448.0
2017-06-27 11:50:00,133.78,134.11,133.74,134.09,12534.0,123.7501,124.0554,123.7131,124.0369,12534.0
2017-06-27 12:00:00,134.08,134.55,134.0,134.54,9085.0,124.0276,124.4624,123.9536,124.4532,9085.0
2017-06-27 12:10:00,134.53,134.55,134.21,134.21,7339.0,124.4439,124.4624,124.1479,124.1479,7339.0
2017-06-27 12:20:00,134.2,134.36,134.19,134.33,5135.0,124.1386,124.2866,124.1294,124.2589,5135.0
2017-06-27 12:30:00,134.29,134.31,133.97,134.04,9893.0,124.2219,124.2404,123.9259,123.9906,9893.0
2017-06-27 12:40:00,134.0,134.37,133.95,134.37,14164.0,123.9536,124.2959,123.9074,124.2959,14164.0
2017-06-27 12:50:00,134.37,134.37,134.02,134.02,8331.0,124.2959,124.2959,123.9721,123.9721,8331.0
2017-06-27 13:00:00,134.06,134.17,133.71,133.71,10314.0,124.0091,124.1109,123.6854,123.6854,10314.0
2017-06-27 13:10:00,133.7,133.71,133.42,133.55,9120.0,123.6761,123.6854,123.4171,123.5374,9120.0
2017-06-27 13:20:00,133.58,133.86,133.56,133.76,14767.0,123.5651,123.8241,123.5466,123.7316,14767.0
2017-06-27 13:30:00,133.75,133.76,133.43,133.43,58520.0,123.7224,123.7316,123.4264,123.4264,58520.0
2017-06-27 13:40:00,133.43,133.52,133.06,133.23,12968.0,123.4264,123.5096,123.0841,123.2414,12968.0
2017-06-27 13:50:00,133.18,133.28,133.07,133.16,23789.0,123.1951,123.2876,123.0934,123.1766,23789.0
2017-06-27 14:00:00,133.23,133.32,133.1,133.22,17512.0,123.2414,123.3246,123.1211,123.2321,17512.0
2017-06-27 14:10:00,133.21,133.22,132.87,133.14,17199.0,123.2229,123.2321,122.9084,123.1581,17199.0
2017-06-27 14:20:00,133.08,133.36,132.9,133.3,9178.0,123.1026,123.3616,122.9361,123.3061,9178.0
2017-06-27 14:30:00,133.32,133.32,133.1,133.19,15894.0,123.3246,123.3246,123.1211,123.2044,15894.0
2017-06-27 14:40:00,133.18,133.54,133.17,133.42,11099.0,123.1951,123.5281,123.1859,123.4171,11099.0
2017-06-27 14:50:00,133.39,133.39,133.11,133.13,11004.0,123.3894,123.3894,123.1304,123.1489,11004.0
2017-06-27 15:00:00,133.15,133.23,132.91,133.08,14910.0,123.1674,123.2414,122.9454,123.1026,14910.0
2017-06-27 15:10:00,133.05,133.15,132.81,132.82,14815.0,123.0749,123.1674,122.8529,122.8621,14815.0
2017-06-27 15:20:00,132.81,132.87,132.58,132.58,19678.0,122.8529,122.9084,122.6401,122.6401,19678.0
2017-06-27 15:30:00,132.61,132.73,132.4,132.55,19304.0,122.6678,122.7789,122.4736,122.6123,19304.0
2017-06-27 15:40:00,132.52,132.78,132.4,132.63,29425.0,122.5846,122.8251,122.4736,122.6863,29425.0
2017-06-27 15:50:00,132.63,132.63,132.29,132.42,59712.0,122.6863,122.6863,122.3718,122.4921,59712.0
2017-06-28 09:30:00,133.22,133.5,132.74,132.82,86464.0,123.2321,123.4911,122.7881,122.8621,86464.0
2017-06-28 09:40:00,132.79,133.03,132.67,132.87,51850.0,122.8344,123.0564,122.7233,122.9084,51850.0
2017-06-28 09:50:00,132.84,132.89,132.49,132.5,40001.0,122.8806,122.9269,122.5568,122.5661,40001.0
2017-06-28 10:00:00,132.53,133.45,132.53,133.43,22872.0,122.5938,123.4449,122.5938,123.4264,22872.0
2017-06-28 10:10:00,133.33,133.7,133.21,133.35,38846.0,123.3339,123.6761,123.2229,123.3524,38846.0
2017-06-28 10:20:00,133.37,133.82,133.37,133.46,27447.0,123.3709,123.7871,123.3709,123.4541,27447.0
2017-06-28 10:30:00,133.41,133.86,133.39,133.86,15265.0,123.4079,123.8241,123.3894,123.8241,15265.0
2017-06-28 10:40:00,133.79,134.18,133.79,134.18,39833.0,123.7594,124.1201,123.7594,124.1201,39833.0
2017-06-28 10:50:00,134.17,134.26,134.0,134.03,22987.0,124.1109,124.1941,123.9536,123.9814,22987.0
2017-06-28 11:00:00,134.09,134.2,133.77,133.77,14476.0,124.0369,124.1386,123.7409,123.7409,14476.0
2017-06-28 11:10:00,133.8,134.16,133.77,134.16,7290.0,123.7686,124.1016,123.7409,124.1016,7290.0
2017-06-28 11:20:00,134.09,134.09,133.73,133.94,10880.0,124.0369,124.0369,123.7039,123.8981,10880.0
2017-06-28 11:30:00,133.95,134.08,133.87,133.88,16116.0,123.9074,124.0276,123.8334,123.8426,16116.0
2017-06-28 11:40:00,133.86,134.18,133.85,134.1,2450.0,123.8241,124.1201,123.8149,124.0461,2450.0
2017-06-28 11:50:00,134.08,134.2,134.07,134.13,2250.0,124.0276,124.1386,124.0184,124.0739,2250.0
2017-06-28 12:00:00,134.1,134.17,134.01,134.08,2137.0,124.0461,124.1109,123.9629,124.0276,2137.0
2017-06-28 12:10:00,134.09,134.25,133.94,133.95,3027.0,124.0369,124.1849,123.8981,123.9074,3027.0
2017-06-28 12:20:00,133.93,134.13,133.88,133.93,7290.0,123.8889,124.0739,123.8426,123.8889,7290.0
2017-06-28 12:30:00,133.95,134.12,133.91,134.12,2214.0,123.9074,124.0646,123.8704,124.0646,2214.0
2017-06-28 12:40:00,134.16,134.25,134.12,134.19,3239.0,124.1016,124.1849,124.0646,124.1294,3239.0
2017-06-28 12:50:00,134.12,134.15,134.07,134.13,1500.0,124.0646,124.0924,124.0184,124.0739,1500.0
2017-06-28 13:00:00,134.14,134.29,134.14,134.26,4045.0,124.0831,124.2219,124.0831,124.1941,4045.0
2017-06-28 13:10:00,134.17,134.2,134.11,134.17,2600.0,124.1109,124.1386,124.0554,124.1109,2600.0
2017-06-28 13:20:00,134.14,134.31,134.06,134.24,3747.0,124.0831,124.2404,124.0091,124.1756,3747.0
2017-06-28 13:30:00,134.28,134.49,134.28,134.49,6689.0,124.2126,124.4069,124.2126,124.4069,6689.0
2017-06-28 13:40:00,134.46,134.49,134.29,134.3,6078.0,124.3791,124.4069,124.2219,124.2311,6078.0
2017-06-28 13:50:00,134.3,134.6,134.29,134.38,9080.0,124.2311,124.5087,124.2219,124.3051,9080.0
2017-06-28 14:00:00,134.38,134.38,134.18,134.28,4945.0,124.3051,124.3051,124.1201,124.2126,4945.0
2017-06-28 14:10:00,134.31,134.45,134.31,134.45,2706.0,124.2404,124.3699,124.2404,124.3699,2706.0
2017-06-28 14:20:00,134.48,134.48,134.28,134.31,6978.0,124.3976,124.3976,124.2126,124.2404,6978.0
2017-06-28 14:30:00,134.29,134.5,134.29,134.5,6233.0,124.2219,124.4161,124.2219,124.4161,6233.0
2017-06-28 14:40:00,134.54,134.64,134.47,134.62,8100.0,124.4532,124.5457,124.3884,124.5272,8100.0
2017-06-28 14:50:00,134.6,134.67,134.56,134.58,6681.0,124.5087,124.5734,124.4717,124.4902,6681.0
2017-06-28 15:00:00,134.59,134.74,134.58,134.74,9165.0,124.4994,124.6382,124.4902,124.6382,9165.0
2017-06-28 15:10:00,134.75,134.84,134.63,134.84,15801.0,124.6474,124.7307,124.5364,124.7307,15801.0
2017-06-28 15:20:00,134.86,135.05,134.82,135.05,13825.0,124.7492,124.9249,124.7122,124.9249,13825.0
2017-06-28 15:30:00,135.12,135.22,135.09,135.14,21082.0,124.9897,125.0822,124.9619,125.0082,21082.0
2017-06-28 15:40:00,135.14,135.28,135.03,135.12,23685.0,125.0082,125.1377,124.9064,124.9897,23685.0
2017-06-28 15:50:00,135.16,135.18,134.94,134.98,37075.0,125.0267,125.0452,124.8232,124.8602,37075.0
2017-06-29 09:30:00,132.67,133.18,132.51,133.18,192002.0,122.7233,123.1951,122.5753,123.1951,192002.0
2017-06-29 09:40:00,133.07,133.08,131.41,131.57,145278.0,123.0934,123.1026,121.5578,121.7058,145278.0
2017-06-29 09:50:00,131.58,131.95,131.46,131.56,37972.0,121.7151,122.0573,121.6041,121.6966,37972.0
2017-06-29 10:00:00,131.55,131.71,131.44,131.6,121897.0,121.6873,121.8353,121.5856,121.7336,121897.0
2017-06-29 10:10:00,131.54,131.54,130.68,130.73,113965.0,121.6781,121.6781,120.8825,120.9288,113965.0
2017-06-29 10:20:00,130.71,130.72,130.4,130.7,42875.0,120.9103,120.9195,120.6235,120.901,42875.0
2017-06-29 10:30:00,130.65,130.7,130.36,130.44,25394.0,120.8548,120.901,120.5865,120.6605,25394.0
2017-06-29 10:40:00,130.44,130.74,130.44,130.51,44924.0,120.6605,120.938,120.6605,120.7253,44924.0
2017-06-29 10:50:00,130.54,130.55,130.07,130.15,33806.0,120.753,120.7623,120.3183,120.3923,33806.0
2017-06-29 11:00:00,130.14,130.34,129.68,129.72,48659.0,120.383,120.568,119.9575,119.9945,48659.0
2017-06-29 11:10:00,129.76,129.92,129.51,129.9,31920.0,120.0315,120.1795,119.8003,120.161,31920.0
2017-06-29 11:20:00,129.88,129.91,129.35,129.52,44966.0,120.1425,120.1703,119.6523,119.8095,44966.0
2017-06-29 11:30:00,129.46,129.98,129.21,129.72,68492.0,119.754,120.235,119.5228,119.9945,68492.0
2017-06-29 11:40:00,129.81,129.94,129.64,129.9,15160.0,120.0778,120.198,119.9205,120.161,15160.0
2017-06-29 11:50:00,129.9,129.97,129.63,129.73,18779.0,120.161,120.2258,119.9113,120.0038,18779.0
2017-06-29 12:00:00,129.66,130.16,129.54,130.09,25703.0,119.939,120.4015,119.828,120.3368,25703.0
2017-06-29 12:10:00,130.03,130.1,129.59,129.64,12492.0,120.2813,120.346,119.8743,119.9205,12492.0
2017-06-29 12:20:00,129.6,129.81,129.54,129.63,13558.0,119.8835,120.0778,119.828,119.9113,13558.0
2017-06-29 12:30:00,129.58,129.64,129.31,129.35,17722.0,119.865,119.9205,119.6153,119.6523,17722.0
2017-06-29 12:40:00,129.37,129.56,129.29,129.3,18693.0,119.6708,119.8465,119.5968,119.606,18693.0
2017-06-29 12:50:00,129.27,129.36,129.09,129.12,19837.0,119.5783,119.6615,119.4118,119.4395,19837.0
2017-06-29 13:00:00,129.15,129.17,128.81,128.94,17088.0,119.4673,119.4858,119.1527,119.273,17088.0
2017-06-29 13:10:00,128.91,129.03,128.69,128.88,15207.0,119.2452,119.3563,119.0417,119.2175,15207.0
2017-06-29 13:20:00,128.87,128.88,128.34,128.41,26165.0,119.2082,119.2175,118.718,118.7827,26165.0
2017-06-29 13:30:00,128.43,128.8,128.43,128.67,68964.0,118.8012,119.1435,118.8012,119.0232,68964.0
2017-06-29 13:40:00,128.66,128.74,128.5,128.56,35463.0,119.014,119.088,118.866,118.9215,35463.0
2017-06-29 13:50:00,128.47,128.67,128.47,128.54,20435.0,118.8382,119.0232,118.8382,118.903,20435.0
2017-06-29 14:00:00,128.58,129.06,128.51,128.94,19536.0,118.94,119.384,118.8752,119.273,19536.0
2017-06-29 14:10:00,128.97,128.98,128.62,128.62,17289.0,119.3007,119.31,118.977,118.977,17289.0
2017-06-29 14:20:00,128.6,129.08,128.6,129.08,20456.0,118.9585,119.4025,118.9585,119.4025,20456.0
2017-06-29 14:30:00,129.0,129.01,128.61,128.64,16069.0,119.3285,119.3378,118.9677,118.9955,16069.0
2017-06-29 14:40:00,128.64,128.95,128.62,128.7,25243.0,118.9955,119.2822,118.977,119.051,25243.0
2017-06-29 14:50:00,128.69,128.86,128.6,128.77,27803.0,119.0417,119.199,118.9585,119.1157,27803.0
2017-06-29 15:00:00,128.84,129.25,128.72,129.12,24477.0,119.1805,119.5598,119.0695,119.4395,24477.0
2017-06-29 15:10:00,129.11,129.35,129.0,129.31,27114.0,119.4303,119.6523,119.3285,119.6153,27114.0
2017-06-29 15:20:00,129.27,129.42,129.16,129.42,37342.0,119.5783,119.717,119.4765,119.717,37342.0
2017-06-29 15:30:00,129.39,129.77,129.38,129.77,40734.0,119.6893,120.0408,119.68,120.0408,40734.0
2017-06-29 15:40:00,129.76,129.9,129.59,129.71,46438.0,120.0315,120.161,119.8743,119.9853,46438.0
2017-06-29 15:50:00,129.65,129.7,129.41,129.6,114693.0,119.9298,119.976,119.7078,119.8835,114693.0
2017-06-30 09:30:00,131.11,131.48,130.7,131.44,79185.0,121.2803,121.6226,120.901,121.5856,79185.0
2017-06-30 09:40:00,131.34,131.46,131.05,131.16,16985.0,121.4931,121.6041,121.2248,121.3266,16985.0
2017-06-30 09:50:00,131.15,131.35,130.74,131.27,61103.0,121.3173,121.5023,120.938,121.4283,61103.0
2017-06-30 10:00:00,131.21,131.3,130.68,130.95,27662.0,121.3728,121.4561,120.8825,121.1323,27662.0
2017-06-30 10:10:00,130.88,130.88,130.42,130.53,38668.0,121.0676,121.0676,120.642,120.7438,38668.0
2017-06-30 10:20:00,130.61,131.19,130.57,131.07,25458.0,120.8178,121.3543,120.7808,121.2433,25458.0
2017-06-30 10:30:00,131.15,131.28,130.93,130.93,10584.0,121.3173,121.4376,121.1138,121.1138,10584.0
2017-06-30 10:40:00,130.91,131.06,130.43,130.56,29288.0,121.0953,121.2341,120.6513,120.7715,29288.0
2017-06-30 10:50:00,130.58,130.79,130.49,130.79,16008.0,120.79,120.9843,120.7068,120.9843,16008.0
2017-06-30 11:00:00,130.74,130.74,130.5,130.67,15360.0,120.938,120.938,120.716,120.8733,15360.0
2017-06-30 11:10:00,130.67,130.73,130.28,130.35,12733.0,120.8733,120.9288,120.5125,120.5773,12733.0
2017-06-30 11:20:00,130.37,130.65,130.15,130.25,25146.0,120.5958,120.8548,120.3923,120.4848,25146.0
2017-06-30 11:30:00,130.1,130.2,129.94,129.94,18629.0,120.346,120.4385,120.198,120.198,18629.0
2017-06-30 11:40:00,129.89,130.17,129.88,130.17,11018.0,120.1518,120.4108,120.1425,120.4108,11018.0
2017-06-30 11:50:00,130.15,130.5,130.07,130.39,9746.0,120.3923,120.716,120.3183,120.6143,9746.0
2017-06-30 12:00:00,130.39,130.52,130.29,130.3,4699.0,120.6143,120.7345,120.5218,120.531,4699.0
2017-06-30 12:10:00,130.22,130.39,130.21,130.34,4265.0,120.457,120.6143,120.4478,120.568,4265.0
2017-06-30 12:20:00,130.3,130.31,130.13,130.2,2805.0,120.531,120.5403,120.3738,120.4385,2805.0
2017-06-30 12:30:00,130.16,130.24,130.11,130.19,2880.0,120.4015,120.4755,120.3553,120.4293,2880.0
2017-06-30 12:40:00,130.17,130.21,129.97,129.97,3215.0,120.4108,120.4478,120.2258,120.2258,3215.0
2017-06-30 12:50:00,129.95,130.11,129.93,130.06,8000.0,120.2073,120.3553,120.1888,120.309,8000.0
2017-06-30 13:00:00,130.1,130.34,130.09,130.12,6614.0,120.346,120.568,120.3368,120.3645,6614.0
2017-06-30 13:10:00,130.11,130.3,130.11,130.3,4200.0,120.3553,120.531,120.3553,120.531,4200.0
2017-06-30 13:20:00,130.31,130.35,130.14,130.27,6060.0,120.5403,120.5773,120.383,120.5033,6060.0
2017-06-30 13:30:00,130.27,130.47,130.16,130.47,6612.0,120.5033,120.6883,120.4015,120.6883,6612.0
2017-06-30 13:40:00,130.54,130.54,130.31,130.37,2200.0,120.753,120.753,120.5403,120.5958,2200.0
2017-06-30 13:50:00,130.37,130.39,130.27,130.31,6319.0,120.5958,120.6143,120.5033,120.5403,6319.0
2017-06-30 14:00:00,130.31,130.4,130.25,130.39,4000.0,120.5403,120.6235,120.4848,120.6143,4000.0
2017-06-30 14:10:00,130.36,130.55,130.36,130.55,5892.0,120.5865,120.7623,120.5865,120.7623,5892.0
2017-06-30 14:20:00,130.55,130.68,130.41,130.64,7128.0,120.7623,120.8825,120.6328,120.8455,7128.0
2017-06-30 14:30:00,130.66,130.66,130.48,130.64,7240.0,120.864,120.864,120.6975,120.8455,7240.0
2017-06-30 14:40:00,130.65,130.73,130.55,130.62,4900.0,120.8548,120.9288,120.7623,120.827,4900.0
2017-06-30 14:50:00,130.63,130.77,130.56,130.74,8781.0,120.8363,120.9658,120.7715,120.938,8781.0
2017-06-30 15:00:00,130.71,130.77,130.58,130.72,7426.0,120.9103,120.9658,120.79,120.9195,7426.0
2017-06-30 15:10:00,130.72,130.75,130.38,130.42,10291.0,120.9195,120.9473,120.605,120.642,10291.0
2017-06-30 15:20:00,130.42,130.71,130.38,130.71,9350.0,120.642,120.9103,120.605,120.9103,9350.0
2017-06-30 15:30:00,130.65,130.7,130.51,130.58,16735.0,120.8548,120.901,120.7253,120.79,16735.0
2017-06-30 15:40:00,130.59,130.75,130.59,130.67,22666.0,120.7993,120.9473,120.7993,120.8733,22666.0
2017-06-30 15:50:00,130.67,130.68,130.25,130.32,81422.0,120.8733,120.8825,120.4848,120.5495,81422.0
2017-07-03 09:30:00,131.1,131.24,130.55,130.56,56703.0,121.2711,121.4006,120.7623,120.7715,56703.0
2017-07-03 09:40:00,130.52,131.23,130.34,131.21,28222.0,120.7345,121.3913,120.568,121.3728,28222.0
2017-07-03 09:50:00,131.22,131.34,131.06,131.28,16165.0,121.3821,121.4931,121.2341,121.4376,16165.0
2017-07-03 10:00:00,131.18,131.22,130.85,130.98,17154.0,121.3451,121.3821,121.0398,121.1601,17154.0
2017-07-03 10:10:00,130.97,131.2,130.77,130.8,17848.0,121.1508,121.3636,120.9658,120.9935,17848.0
2017-07-03 10:20:00,130.85,130.85,130.43,130.5,16492.0,121.0398,121.0398,120.6513,120.716,16492.0
2017-07-03 10:30:00,130.43,130.54,130.17,130.2,11507.0,120.6513,120.753,120.4108,120.4385,11507.0
2017-07-03 10:40:00,130.19,130.26,130.13,130.2,4532.0,120.4293,120.494,120.3738,120.4385,4532.0
2017-07-03 10:50:00,130.23,130.25,129.9,129.93,11807.0,120.4663,120.4848,120.161,120.1888,11807.0
2017-07-03 11:00:00,129.93,129.94,129.33,129.54,11600.0,120.1888,120.198,119.6338,119.828,11600.0
2017-07-03 11:10:00,129.57,129.75,129.56,129.67,10222.0,119.8558,120.0223,119.8465,119.9483,10222.0
2017-07-03 11:20:00,129.66,130.09,129.66,130.03,6445.0,119.939,120.3368,119.939,120.2813,6445.0
2017-07-03 11:30:00,130.02,130.24,129.86,129.93,19868.0,120.272,120.4755,120.124,120.1888,19868.0
2017-07-03 11:40:00,129.99,130.34,129.99,130.29,9201.0,120.2443,120.568,120.2443,120.5218,9201.0
2017-07-03 11:50:00,130.25,130.34,130.08,130.33,5030.0,120.4848,120.568,120.3275,120.5588,5030.0
2017-07-03 12:00:00,130.36,130.36,130.04,130.11,2400.0,120.5865,120.5865,120.2905,120.3553,2400.0
2017-07-03 12:10:00,130.17,130.17,129.81,129.86,6800.0,120.4108,120.4108,120.0778,120.124,6800.0
2017-07-03 12:20:00,129.89,130.07,129.86,130.07,4400.0,120.1518,120.3183,120.124,120.3183,4400.0
2017-07-03 12:30:00,130.04,130.1,129.86,129.95,7063.0,120.2905,120.346,120.124,120.2073,7063.0
2017-07-03 12:40:00,129.85,129.98,129.71,129.94,9157.0,120.1148,120.235,119.9853,120.198,9157.0
2017-07-03 12:50:00,129.91,129.95,129.58,129.67,38310.0,120.1703,120.2073,119.865,119.9483,38310.0
2017-07-05 09:30:00,129.49,130.14,129.44,130.07,81892.0,119.7818,120.383,119.7355,120.3183,81892.0
2017-07-05 09:40:00,130.01,130.07,129.82,130.06,35227.0,120.2628,120.3183,120.087,120.309,35227.0
2017-07-05 09:50:00,130.06,130.14,129.84,130.1,37442.0,120.309,120.383,120.1055,120.346,37442.0
2017-07-05 10:00:00,130.1,130.17,129.93,130.12,21344.0,120.346,120.4108,120.1888,120.3645,21344.0
2017-07-05 10:10:00,130.15,130.37,129.95,130.02,11212.0,120.3923,120.5958,120.2073,120.272,11212.0
2017-07-05 10:20:00,130.12,130.12,129.84,129.92,22840.0,120.3645,120.3645,120.1055,120.1795,22840.0
2017-07-05 10:30:00,129.97,130.21,129.84,130.1,28424.0,120.2258,120.4478,120.1055,120.346,28424.0
2017-07-05 10:40:00,130.1,130.6,130.09,130.36,29421.0,120.346,120.8085,120.3368,120.5865,29421.0
2017-07-05 10:50:00,130.38,130.52,130.32,130.4,20482.0,120.605,120.7345,120.5495,120.6235,20482.0
2017-07-05 11:00:00,130.34,130.55,130.29,130.55,24704.0,120.568,120.7623,120.5218,120.7623,24704.0
2017-07-05 11:10:00,130.51,130.84,130.46,130.8,15468.0,120.7253,121.0305,120.679,120.9935,15468.0
2017-07-05 11:20:00,130.81,131.04,130.75,130.93,26809.0,121.0028,121.2156,120.9473,121.1138,26809.0
2017-07-05 11:30:00,130.99,130.99,130.62,130.72,8703.0,121.1693,121.1693,120.827,120.9195,8703.0
2017-07-05 11:40:00,130.7,130.7,130.52,130.56,7366.0,120.901,120.901,120.7345,120.7715,7366.0
2017-07-05 11:50:00,130.57,130.69,130.5,130.61,7026.0,120.7808,120.8918,120.716,120.8178,7026.0
2017-07-05 12:00:00,130.54,130.67,130.4,130.49,9546.0,120.753,120.8733,120.6235,120.7068,9546.0
2017-07-05 12:10:00,130.52,130.59,130.47,130.56,7858.0,120.7345,120.7993,120.6883,120.7715,7858.0
2017-07-05 12:20:00,130.56,130.57,130.25,130.32,10838.0,120.7715,120.7808,120.4848,120.5495,10838.0
2017-07-05 12:30:00,130.32,130.57,130.29,130.43,7570.0,120.5495,120.7808,120.5218,120.6513,7570.0
2017-07-05 12:40:00,130.43,130.57,130.42,130.55,8560.0,120.6513,120.7808,120.642,120.7623,8560.0
2017-07-05 12:50:00,130.56,130.73,130.54,130.6,6896.0,120.7715,120.9288,120.753,120.8085,6896.0
2017-07-05 13:00:00,130.63,130.92,130.6,130.83,3200.0,120.8363,121.1046,120.8085,121.0213,3200.0
2017-07-05 13:10:00,130.87,131.09,130.86,130.93,4880.0,121.0583,121.2618,121.0491,121.1138,4880.0
2017-07-05 13:20:00,130.9,131.09,130.85,130.91,5311.0,121.0861,121.2618,121.0398,121.0953,5311.0
2017-07-05 13:30:00,130.94,131.06,130.89,131.03,2430.0,121.1231,121.2341,121.0768,121.2063,2430.0
2017-07-05 13:40:00,131.05,131.11,131.01,131.11,2204.0,121.2248,121.2803,121.1878,121.2803,2204.0
2017-07-05 13:50:00,131.06,131.06,130.71,130.71,5866.0,121.2341,121.2341,120.9103,120.9103,5866.0
2017-07-05 14:00:00,130.73,130.91,130.5,130.59,9425.0,120.9288,121.0953,120.716,120.7993,9425.0
2017-07-05 14:10:00,130.53,130.85,130.53,130.85,2899.0,120.7438,121.0398,120.7438,121.0398,2899.0
2017-07-05 14:20:00,130.83,131.1,130.78,131.06,5130.0,121.0213,121.2711,120.975,121.2341,5130.0
2017-07-05 14:30:00,131.06,131.38,130.92,131.37,13537.0,121.2341,121.5301,121.1046,121.5208,13537.0
2017-07-05 14:40:00,131.31,131.35,131.09,131.13,9365.0,121.4653,121.5023,121.2618,121.2988,9365.0
2017-07-05 14:50:00,131.18,131.33,131.06,131.06,8865.0,121.3451,121.4838,121.2341,121.2341,8865.0
2017-07-05 15:00:00,131.13,131.23,130.98,131.12,11765.0,121.2988,121.3913,121.1601,121.2896,11765.0
2017-07-05 15:10:00,131.08,131.34,131.08,131.25,12869.0,121.2526,121.4931,121.2526,121.4098,12869.0
2017-07-05 15:20:00,131.25,131.4,131.12,131.27,17877.0,121.4098,121.5486,121.2896,121.4283,17877.0
2017-07-05 15:30:00,131.28,131.38,131.2,131.33,19353.0,121.4376,121.5301,121.3636,121.4838,19353.0
2017-07-05 15:40:00,131.35,131.48,131.3,131.41,23812.0,121.5023,121.6226,121.4561,121.5578,23812.0
2017-07-05 15:50:00,131.42,131.57,131.38,131.48,40089.0,121.5671,121.7058,121.5301,121.6226,40089.0
2017-07-06 09:30:00,130.79,131.12,130.58,130.58,58785.0,120.9843,121.2896,120.79,120.79,58785.0
2017-07-06 09:40:00,130.61,130.63,130.1,130.21,25501.0,120.8178,120.8363,120.346,120.4478,25501.0
2017-07-06 09:50:00,130.19,130.65,130.19,130.53,30705.0,120.4293,120.8548,120.4293,120.7438,30705.0
2017-07-06 10:00:00,130.53,130.78,130.44,130.6,20446.0,120.7438,120.975,120.6605,120.8085,20446.0
2017-07-06 10:10:00,130.61,130.97,130.56,130.91,15059.0,120.8178,121.1508,120.7715,121.0953,15059.0
2017-07-06 10:20:00,130.98,131.05,130.78,130.94,14214.0,121.1601,121.2248,120.975,121.1231,14214.0
2017-07-06 10:30:00,130.9,131.34,130.81,131.31,24124.0,121.0861,121.4931,121.0028,121.4653,24124.0
2017-07-06 10:40:00,131.29,131.49,131.26,131.42,16122.0,121.4468,121.6318,121.4191,121.5671,16122.0
2017-07-06 10:50:00,131.41,131.47,131.15,131.27,17642.0,121.5578,121.6133,121.3173,121.4283,17642.0
2017-07-06 11:00:00,131.26,131.32,131.03,131.03,23836.0,121.4191,121.4746,121.2063,121.2063,23836.0
2017-07-06 11:10:00,131.03,131.15,130.94,131.0,10527.0,121.2063,121.3173,121.1231,121.1786,10527.0
2017-07-06 11:20:00,131.06,131.54,131.06,131.47,23383.0,121.2341,121.6781,121.2341,121.6133,23383.0
2017-07-06 11:30:00,131.51,131.77,131.28,131.28,80876.0,121.6503,121.8908,121.4376,121.4376,80876.0
2017-07-06 11:40:00,131.27,131.44,131.17,131.4,11141.0,121.4283,121.5856,121.3358,121.5486,11141.0
2017-07-06 11:50:00,131.35,131.52,131.19,131.43,9156.0,121.5023,121.6596,121.3543,121.5763,9156.0
2017-07-06 12:00:00,131.47,131.49,131.14,131.22,11048.0,121.6133,121.6318,121.3081,121.3821,11048.0
2017-07-06 12:10:00,131.19,131.28,131.08,131.23,7087.0,121.3543,121.4376,121.2526,121.3913,7087.0
2017-07-06 12:20:00,131.13,131.34,130.95,130.98,10658.0,121.2988,121.4931,121.1323,121.1601,10658.0
2017-07-06 12:30:00,131.05,131.37,130.96,131.37,6216.0,121.2248,121.5208,121.1416,121.5208,6216.0
2017-07-06 12:40:00,131.33,131.45,131.28,131.41,4139.0,121.4838,121.5948,121.4376,121.5578,4139.0
2017-07-06 12:50:00,131.38,131.39,131.29,131.38,4561.0,121.5301,121.5393,121.4468,121.5301,4561.0
2017-07-06 13:00:00,131.36,131.44,131.35,131.38,5463.0,121.5116,121.5856,121.5023,121.5301,5463.0
2017-07-06 13:10:00,131.36,131.59,131.33,131.52,5219.0,121.5116,121.7243,121.4838,121.6596,5219.0
2017-07-06 13:20:00,131.56,131.74,131.56,131.67,4811.0,121.6966,121.8631,121.6966,121.7983,4811.0
2017-07-06 13:30:00,131.63,131.72,131.54,131.54,5193.0,121.7613,121.8446,121.6781,121.6781,5193.0
2017-07-06 13:40:00,131.49,131.51,131.39,131.48,6805.0,121.6318,121.6503,121.5393,121.6226,6805.0
2017-07-06 13:50:00,131.47,131.56,131.45,131.47,3741.0,121.6133,121.6966,121.5948,121.6133,3741.0
2017-07-06 14:00:00,131.49,131.57,131.36,131.52,8360.0,121.6318,121.7058,121.5116,121.6596,8360.0
2017-07-06 14:10:00,131.46,131.6,131.46,131.56,6806.0,121.6041,121.7336,121.6041,121.6966,6806.0
2017-07-06 14:20:00,131.56,131.63,131.49,131.53,3299.0,121.6966,121.7613,121.6318,121.6688,3299.0
2017-07-06 14:30:00,131.48,131.49,131.27,131.31,5297.0,121.6226,121.6318,121.4283,121.4653,5297.0
2017-07-06 14:40:00,131.25,131.25,131.12,131.25,5696.0,121.4098,121.4098,121.2896,121.4098,5696.0
2017-07-06 14:50:00,131.24,131.3,131.1,131.3,6851.0,121.4006,121.4561,121.2711,121.4561,6851.0
2017-07-06 15:00:00,131.27,131.33,131.18,131.31,8625.0,121.4283,121.4838,121.3451,121.4653,8625.0
2017-07-06 15:10:00,131.31,131.35,131.13,131.35,8420.0,121.4653,121.5023,121.2988,121.5023,8420.0
2017-07-06 15:20:00,131.35,131.35,131.2,131.25,11114.0,121.5023,121.5023,121.3636,121.4098,11114.0
2017-07-06 15:30:00,131.2,131.23,131.08,131.14,11927.0,121.3636,121.3913,121.2526,121.3081,11927.0
2017-07-06 15:40:00,131.08,131.28,131.08,131.27,16567.0,121.2526,121.4376,121.2526,121.4283,16567.0
2017-07-06 15:50:00,131.25,131.31,131.14,131.3,31064.0,121.4098,121.4653,121.3081,121.4561,31064.0
2017-07-07 09:30:00,131.83,132.28,131.83,132.28,43820.0,121.9463,122.3626,121.9463,122.3626,43820.0
2017-07-07 09:40:00,132.31,132.5,132.18,132.5,14433.0,122.3903,122.5661,122.2701,122.5661,14433.0
2017-07-07 09:50:00,132.49,133.03,132.41,132.98,14635.0,122.5568,123.0564,122.4828,123.0101,14635.0
2017-07-07 10:00:00,133.01,133.06,132.38,132.38,14198.0,123.0379,123.0841,122.4551,122.4551,14198.0
2017-07-07 10:10:00,132.3,132.52,132.06,132.09,10269.0,122.3811,122.5846,122.1591,122.1868,10269.0
2017-07-07 10:20:00,132.05,132.2,132.0,132.15,7356.0,122.1498,122.2886,122.1036,122.2423,7356.0
2017-07-07 10:30:00,132.1,132.31,132.08,132.2,14753.0,122.1961,122.3903,122.1776,122.2886,14753.0
2017-07-07 10:40:00,132.14,132.27,131.99,132.05,18673.0,122.2331,122.3533,122.0943,122.1498,18673.0
2017-07-07 10:50:00,132.03,132.14,131.89,131.9,13732.0,122.1313,122.2331,122.0018,122.0111,13732.0
2017-07-07 11:00:00,131.95,132.17,131.89,132.13,5665.0,122.0573,122.2608,122.0018,122.2238,5665.0
2017-07-07 11:10:00,132.09,132.4,132.05,132.31,6605.0,122.1868,122.4736,122.1498,122.3903,6605.0
2017-07-07 11:20:00,132.24,132.43,132.14,132.37,16759.0,122.3256,122.5013,122.2331,122.4458,16759.0
2017-07-07 11:30:00,132.46,132.75,132.4,132.7,4353.0,122.5291,122.7974,122.4736,122.7511,4353.0
2017-07-07 11:40:00,132.69,132.69,132.55,132.56,740.0,122.7419,122.7419,122.6123,122.6216,740.0
2017-07-07 11:50:00,132.62,132.95,132.61,132.84,4700.0,122.6771,122.9824,122.6678,122.8806,4700.0
2017-07-07 12:00:00,132.83,132.97,132.75,132.92,4616.0,122.8714,123.0009,122.7974,122.9546,4616.0
2017-07-07 12:10:00,132.94,133.08,132.91,133.06,3950.0,122.9731,123.1026,122.9454,123.0841,3950.0
2017-07-07 12:20:00,133.07,133.08,132.92,133.04,4201.0,123.0934,123.1026,122.9546,123.0656,4201.0
2017-07-07 12:30:00,133.0,133.07,132.99,132.99,955.0,123.0286,123.0934,123.0194,123.0194,955.0
2017-07-07 12:40:00,133.03,133.05,132.98,132.99,1209.0,123.0564,123.0749,123.0101,123.0194,1209.0
2017-07-07 12:50:00,133.01,133.09,132.96,133.0,3535.0,123.0379,123.1119,122.9916,123.0286,3535.0
2017-07-07 13:00:00,133.05,133.39,133.05,133.36,13369.0,123.0749,123.3894,123.0749,123.3616,13369.0
2017-07-07 13:10:00,133.39,133.47,133.28,133.47,11040.0,123.3894,123.4634,123.2876,123.4634,11040.0
2017-07-07 13:20:00,133.48,133.53,133.36,133.49,12255.0,123.4726,123.5189,123.3616,123.4819,12255.0
2017-07-07 13:30:00,133.49,133.54,133.35,133.38,6894.0,123.4819,123.5281,123.3524,123.3801,6894.0
2017-07-07 13:40:00,133.38,133.48,133.23,133.23,4478.0,123.3801,123.4726,123.2414,123.2414,4478.0
2017-07-07 13:50:00,133.25,133.42,133.22,133.42,7150.0,123.2599,123.4171,123.2321,123.4171,7150.0
2017-07-07 14:00:00,133.38,133.38,133.16,133.16,2629.0,123.3801,123.3801,123.1766,123.1766,2629.0
2017-07-07 14:10:00,133.12,133.12,132.94,132.97,4131.0,123.1396,123.1396,122.9731,123.0009,4131.0
2017-07-07 14:20:00,132.96,133.23,132.94,133.04,10438.0,122.9916,123.2414,122.9731,123.0656,10438.0
2017-07-07 14:30:00,133.03,133.15,132.99,133.04,5595.0,123.0564,123.1674,123.0194,123.0656,5595.0
2017-07-07 14:40:00,133.1,133.31,133.1,133.29,11481.0,123.1211,123.3154,123.1211,123.2969,11481.0
2017-07-07 14:50:00,133.3,133.41,133.24,133.28,10039.0,123.3061,123.4079,123.2506,123.2876,10039.0
2017-07-07 15:00:00,133.31,133.32,133.11,133.21,10238.0,123.3154,123.3246,123.1304,123.2229,10238.0
2017-07-07 15:10:00,133.19,133.24,133.08,133.24,10262.0,123.2044,123.2506,123.1026,123.2506,10262.0
2017-07-07 15:20:00,133.24,133.29,133.14,133.27,9261.0,123.2506,123.2969,123.1581,123.2784,9261.0
2017-07-07 15:30:00,133.28,133.29,133.16,133.17,10839.0,123.2876,123.2969,123.1766,123.1859,10839.0
2017-07-07 15:40:00,133.14,133.21,133.1,133.15,11852.0,123.1581,123.2229,123.1211,123.1674,11852.0
2017-07-07 15:50:00,133.17,133.18,132.86,132.99,45165.0,123.1859,123.1951,122.8991,123.0194,45165.0
2017-07-10 09:30:00,134.0,134.33,133.79,134.14,41603.0,123.9536,124.2589,123.7594,124.0831,41603.0
2017-07-10 09:40:00,134.17,134.23,133.78,133.85,38860.0,124.1109,124.1664,123.7501,123.8149,38860.0
2017-07-10 09:50:00,133.9,134.02,133.51,133.76,37605.0,123.8611,123.9721,123.5004,123.7316,37605.0
2017-07-10 10:00:00,133.65,134.03,133.65,133.92,8680.0,123.6299,123.9814,123.6299,123.8796,8680.0
2017-07-10 10:10:00,133.9,134.03,133.83,133.87,9049.0,123.8611,123.9814,123.7964,123.8334,9049.0
2017-07-10 10:20:00,133.94,134.11,133.94,134.0,2705.0,123.8981,124.0554,123.8981,123.9536,2705.0
2017-07-10 10:30:00,134.01,134.2,133.99,134.03,4218.0,123.9629,124.1386,123.9444,123.9814,4218.0
2017-07-10 10:40:00,134.04,134.06,134.0,134.06,2724.0,123.9906,124.0091,123.9536,124.0091,2724.0
2017-07-10 10:50:00,134.08,134.14,134.02,134.05,7163.0,124.0276,124.0831,123.9721,123.9999,7163.0
2017-07-10 11:00:00,134.08,134.23,134.01,134.21,5099.0,124.0276,124.1664,123.9629,124.1479,5099.0
2017-07-10 11:10:00,134.23,134.25,134.12,134.18,3000.0,124.1664,124.1849,124.0646,124.1201,3000.0
2017-07-10 11:20:00,134.21,134.22,134.05,134.06,9765.0,124.1479,124.1571,123.9999,124.0091,9765.0
2017-07-10 11:30:00,134.12,134.17,134.02,134.11,19410.0,124.0646,124.1109,123.9721,124.0554,19410.0
2017-07-10 11:40:00,134.11,134.11,134.0,134.0,1150.0,124.0554,124.0554,123.9536,123.9536,1150.0
2017-07-10 11:50:00,134.05,134.05,133.87,133.88,1790.0,123.9999,123.9999,123.8334,123.8426,1790.0
2017-07-10 12:00:00,134.0,134.02,133.9,133.9,1599.0,123.9536,123.9721,123.8611,123.8611,1599.0
2017-07-10 12:10:00,133.96,133.96,133.91,133.94,1589.0,123.9166,123.9166,123.8704,123.8981,1589.0
2017-07-10 12:20:00,133.95,134.17,133.95,134.17,1613.0,123.9074,124.1109,123.9074,124.1109,1613.0
2017-07-10 12:30:00,134.18,134.28,134.16,134.2,2796.0,124.1201,124.2126,124.1016,124.1386,2796.0
2017-07-10 12:40:00,134.21,134.21,134.09,134.09,500.0,124.1479,124.1479,124.0369,124.0369,500.0
2017-07-10 12:50:00,134.1,134.1,134.09,134.09,800.0,124.0461,124.0461,124.0369,124.0369,800.0
2017-07-10 13:00:00,134.1,134.11,134.07,134.08,326.0,124.0461,124.0554,124.0184,124.0276,326.0
2017-07-10 13:10:00,134.14,134.18,134.0,134.14,1126.0,124.0831,124.1201,123.9536,124.0831,1126.0
2017-07-10 13:20:00,134.08,134.13,134.06,134.09,2284.0,124.0276,124.0739,124.0091,124.0369,2284.0
2017-07-10 13:30:00,134.09,134.22,134.08,134.22,2654.0,124.0369,124.1571,124.0276,124.1571,2654.0
2017-07-10 13:40:00,134.24,134.33,134.24,134.27,866.0,124.1756,124.2589,124.1756,124.2034,866.0
2017-07-10 13:50:00,134.31,134.4,134.28,134.33,3722.0,124.2404,124.3236,124.2126,124.2589,3722.0
2017-07-10 14:00:00,134.4,134.46,134.39,134.42,1510.0,124.3236,124.3791,124.3144,124.3421,1510.0
2017-07-10 14:10:00,134.52,134.52,134.45,134.47,1387.0,124.4346,124.4346,124.3699,124.3884,1387.0
2017-07-10 14:20:00,134.46,134.53,134.45,134.53,3800.0,124.3791,124.4439,124.3699,124.4439,3800.0
2017-07-10 14:30:00,134.53,134.7,134.52,134.67,6743.0,124.4439,124.6012,124.4346,124.5734,6743.0
2017-07-10 14:40:00,134.76,134.99,134.76,134.8,4551.0,124.6567,124.8694,124.6567,124.6937,4551.0
2017-07-10 14:50:00,134.74,134.8,134.69,134.7,2290.0,124.6382,124.6937,124.5919,124.6012,2290.0
2017-07-10 15:00:00,134.83,134.96,134.82,134.85,2835.0,124.7214,124.8417,124.7122,124.7399,2835.0
2017-07-10 15:10:00,134.9,135.05,134.7,134.73,10257.0,124.7862,124.9249,124.6012,124.6289,10257.0
2017-07-10 15:20:00,134.73,134.83,134.73,134.83,3664.0,124.6289,124.7214,124.6289,124.7214,3664.0
2017-07-10 15:30:00,134.81,135.01,134.73,134.97,11940.0,124.7029,124.8879,124.6289,124.8509,11940.0
2017-07-10 15:40:00,134.97,135.01,134.83,134.83,9310.0,124.8509,124.8879,124.7214,124.7214,9310.0
2017-07-10 15:50:00,134.82,134.96,134.76,134.81,27608.0,124.7122,124.8417,124.6567,124.7029,27608.0
2017-07-11 09:30:00,133.7,134.26,133.67,134.1,53768.0,123.6761,124.1941,123.6484,124.0461,53768.0
2017-07-11 09:40:00,134.1,134.76,134.1,134.64,26784.0,124.0461,124.6567,124.0461,124.5457,26784.0
2017-07-11 09:50:00,134.63,134.84,134.61,134.84,19080.0,124.5364,124.7307,124.5179,124.7307,19080.0
2017-07-11 10:00:00,134.87,134.95,134.63,134.88,23900.0,124.7584,124.8324,124.5364,124.7677,23900.0
2017-07-11 10:10:00,134.84,135.05,134.81,135.02,20394.0,124.7307,124.9249,124.7029,124.8972,20394.0
2017-07-11 10:20:00,134.99,135.06,134.88,134.96,10883.0,124.8694,124.9342,124.7677,124.8417,10883.0
2017-07-11 10:30:00,134.97,135.05,134.74,134.8,12524.0,124.8509,124.9249,124.6382,124.6937,12524.0
2017-07-11 10:40:00,134.77,135.16,134.77,135.12,15277.0,124.6659,125.0267,124.6659,124.9897,15277.0
2017-07-11 10:50:00,135.09,135.22,135.05,135.13,11142.0,124.9619,125.0822,124.9249,124.9989,11142.0
2017-07-11 11:00:00,135.12,135.13,135.0,135.1,8070.0,124.9897,124.9989,124.8787,124.9712,8070.0
2017-07-11 11:10:00,135.08,135.11,134.68,134.68,22585.0,124.9527,124.9804,124.5827,124.5827,22585.0
2017-07-11 11:20:00,134.55,134.66,134.15,134.51,67709.0,124.4624,124.5642,124.0924,124.4254,67709.0
2017-07-11 11:30:00,134.54,134.68,134.35,134.5,25024.0,124.4532,124.5827,124.2774,124.4161,25024.0
2017-07-11 11:40:00,134.5,134.66,134.46,134.54,6266.0,124.4161,124.5642,124.3791,124.4532,6266.0
2017-07-11 11:50:00,134.55,134.84,134.51,134.77,13520.0,124.4624,124.7307,124.4254,124.6659,13520.0
2017-07-11 12:00:00,134.8,134.82,134.62,134.69,4402.0,124.6937,124.7122,124.5272,124.5919,4402.0
2017-07-11 12:10:00,134.68,134.78,134.49,134.62,3525.0,124.5827,124.6752,124.4069,124.5272,3525.0
2017-07-11 12:20:00,134.68,134.83,134.65,134.81,5201.0,124.5827,124.7214,124.5549,124.7029,5201.0
2017-07-11 12:30:00,134.8,134.99,134.8,134.87,5833.0,124.6937,124.8694,124.6937,124.7584,5833.0
2017-07-11 12:40:00,134.88,135.08,134.87,134.96,4600.0,124.7677,124.9527,124.7584,124.8417,4600.0
2017-07-11 12:50:00,134.98,135.07,134.95,134.98,4313.0,124.8602,124.9434,124.8324,124.8602,4313.0
2017-07-11 13:00:00,134.94,135.08,134.94,135.06,11482.0,124.8232,124.9527,124.8232,124.9342,11482.0
2017-07-11 13:10:00,135.06,135.12,134.95,135.03,10036.0,124.9342,124.9897,124.8324,124.9064,10036.0
2017-07-11 13:20:00,135.04,135.13,134.92,134.96,5216.0,124.9157,124.9989,124.8047,124.8417,5216.0
2017-07-11 13:30:00,134.94,135.28,134.94,135.27,11629.0,124.8232,125.1377,124.8232,125.1284,11629.0
2017-07-11 13:40:00,135.3,135.67,135.27,135.52,22684.0,125.1562,125.4984,125.1284,125.3597,22684.0
2017-07-11 13:50:00,135.5,135.55,135.4,135.53,6804.0,125.3412,125.3874,125.2487,125.3689,6804.0
2017-07-11 14:00:00,135.6,135.77,135.57,135.71,12371.0,125.4337,125.5909,125.4059,125.5354,12371.0
2017-07-11 14:10:00,135.68,135.81,135.62,135.62,12188.0,125.5077,125.6279,125.4522,125.4522,12188.0
2017-07-11 14:20:00,135.62,135.76,135.58,135.68,11903.0,125.4522,125.5817,125.4152,125.5077,11903.0
2017-07-11 14:30:00,135.64,135.67,135.51,135.51,15530.0,125.4707,125.4984,125.3504,125.3504,15530.0
2017-07-11 14:40:00,135.5,135.67,135.44,135.62,7666.0,125.3412,125.4984,125.2857,125.4522,7666.0
2017-07-11 14:50:00,135.62,135.64,135.48,135.62,9220.0,125.4522,125.4707,125.3227,125.4522,9220.0
2017-07-11 15:00:00,135.63,135.74,135.56,135.7,7217.0,125.4614,125.5632,125.3967,125.5262,7217.0
2017-07-11 15:10:00,135.7,135.78,135.66,135.67,8958.0,125.5262,125.6002,125.4892,125.4984,8958.0
2017-07-11 15:20:00,135.66,135.69,135.62,135.63,10648.0,125.4892,125.5169,125.4522,125.4614,10648.0
2017-07-11 15:30:00,135.66,135.8,135.64,135.73,11950.0,125.4892,125.6187,125.4707,125.5539,11950.0
2017-07-11 15:40:00,135.71,135.78,135.65,135.65,21073.0,125.5354,125.6002,125.4799,125.4799,21073.0
2017-07-11 15:50:00,135.62,136.06,135.6,135.81,89202.0,125.4522,125.8592,125.4337,125.6279,89202.0
2017-07-12 09:30:00,136.61,137.29,136.61,137.09,103176.0,126.368,126.997,126.368,126.812,103176.0
2017-07-12 09:40:00,137.06,137.1,136.65,136.73,20598.0,126.7842,126.8212,126.405,126.479,20598.0
2017-07-12 09:50:00,136.74,136.91,136.36,136.36,23525.0,126.4882,126.6455,126.1367,126.1367,23525.0
2017-07-12 10:00:00,136.35,136.68,136.27,136.62,39956.0,126.1274,126.4327,126.0534,126.3772,39956.0
2017-07-12 10:10:00,136.63,136.76,136.56,136.76,8758.0,126.3865,126.5067,126.3217,126.5067,8758.0
2017-07-12 10:20:00,136.74,137.05,136.7,136.99,25923.0,126.4882,126.775,126.4512,126.7195,25923.0
2017-07-12 10:30:00,136.96,137.02,136.64,136.71,28787.0,126.6917,126.7472,126.3957,126.4605,28787.0
2017-07-12 10:40:00,136.71,136.81,136.6,136.67,24895.0,126.4605,126.553,126.3587,126.4235,24895.0
2017-07-12 10:50:00,136.68,136.94,136.61,136.94,25313.0,126.4327,126.6732,126.368,126.6732,25313.0
2017-07-12 11:00:00,136.95,137.27,136.95,137.07,21523.0,126.6825,126.9785,126.6825,126.7935,21523.0
2017-07-12 11:10:00,137.1,137.36,137.1,137.19,21446.0,126.8212,127.0617,126.8212,126.9045,21446.0
2017-07-12 11:20:00,137.19,137.27,136.99,137.01,30802.0,126.9045,126.9785,126.7195,126.738,30802.0
2017-07-12 11:30:00,137.01,137.08,136.83,137.03,18703.0,126.738,126.8027,126.5715,126.7565,18703.0
2017-07-12 11:40:00,137.04,137.2,136.95,137.2,5417.0,126.7657,126.9137,126.6825,126.9137,5417.0
2017-07-12 11:50:00,137.17,137.17,136.95,136.95,4300.0,126.886,126.886,126.6825,126.6825,4300.0
2017-07-12 12:00:00,136.93,137.04,136.91,137.01,1704.0,126.664,126.7657,126.6455,126.738,1704.0
2017-07-12 12:10:00,136.99,137.0,136.69,136.87,8972.0,126.7195,126.7287,126.442,126.6085,8972.0
2017-07-12 12:20:00,136.91,136.92,136.87,136.91,2808.0,126.6455,126.6547,126.6085,126.6455,2808.0
2017-07-12 12:30:00,136.91,137.12,136.91,137.02,4390.0,126.6455,126.8397,126.6455,126.7472,4390.0
2017-07-12 12:40:00,137.01,137.1,136.9,136.9,2600.0,126.738,126.8212,126.6362,126.6362,2600.0
2017-07-12 12:50:00,136.96,137.1,136.96,137.09,800.0,126.6917,126.8212,126.6917,126.812,800.0
2017-07-12 13:00:00,137.09,137.19,136.98,137.0,4400.0,126.812,126.9045,126.7102,126.7287,4400.0
2017-07-12 13:10:00,136.97,136.97,136.82,136.88,2700.0,126.701,126.701,126.5622,126.6177,2700.0
2017-07-12 13:20:00,136.97,137.03,136.91,136.96,5900.0,126.701,126.7565,126.6455,126.6917,5900.0
2017-07-12 13:30:00,137.04,137.17,137.02,137.16,5668.0,126.7657,126.886,126.7472,126.8767,5668.0
2017-07-12 13:40:00,137.14,137.27,137.14,137.22,5686.0,126.8582,126.9785,126.8582,126.9322,5686.0
2017-07-12 13:50:00,137.2,137.22,137.0,137.22,3968.0,126.9137,126.9322,126.7287,126.9322,3968.0
2017-07-12 14:00:00,137.24,137.36,137.15,137.26,6100.0,126.9507,127.0617,126.8675,126.9692,6100.0
2017-07-12 14:10:00,137.27,137.55,137.16,137.41,16097.0,126.9785,127.2375,126.8767,127.108,16097.0
2017-07-12 14:20:00,137.37,137.4,137.29,137.3,5123.0,127.071,127.0987,126.997,127.0062,5123.0
2017-07-12 14:30:00,137.28,137.31,137.19,137.19,4284.0,126.9877,127.0155,126.9045,126.9045,4284.0
2017-07-12 14:40:00,137.24,137.36,137.19,137.3,3940.0,126.9507,127.0617,126.9045,127.0062,3940.0
2017-07-12 14:50:00,137.31,137.36,137.27,137.27,6300.0,127.0155,127.0617,126.9785,126.9785,6300.0
2017-07-12 15:00:00,137.27,137.36,137.21,137.36,8745.0,126.9785,127.0617,126.923,127.0617,8745.0
2017-07-12 15:10:00,137.34,137.37,137.28,137.31,8100.0,127.0432,127.071,126.9877,127.0155,8100.0
2017-07-12 15:20:00,137.33,137.42,137.15,137.15,17009.0,127.034,127.1172,126.8675,126.8675,17009.0
2017-07-12 15:30:00,137.15,137.31,137.14,137.31,15231.0,126.8675,127.0155,126.8582,127.0155,15231.0
2017-07-12 15:40:00,137.3,137.3,137.18,137.18,12807.0,127.0062,127.0062,126.8952,126.8952,12807.0
2017-07-12 15:50:00,137.18,137.2,136.91,136.91,54909.0,126.8952,126.9137,126.6455,126.6455,54909.0
2017-07-13 09:30:00,136.76,137.22,136.75,136.97,43572.0,126.5067,126.9322,126.4975,126.701,43572.0
2017-07-13 09:40:00,136.96,137.09,136.81,137.09,15753.0,126.6917,126.812,126.553,126.812,15753.0
2017-07-13 09:50:00,137.23,137.57,137.21,137.52,16074.0,126.9415,127.256,126.923,127.2097,16074.0
2017-07-13 10:00:00,137.49,137.55,137.3,137.39,15966.0,127.182,127.2375,127.0062,127.0895,15966.0
2017-07-13 10:10:00,137.38,137.47,137.07,137.07,12784.0,127.0802,127.1635,126.7935,126.7935,12784.0
2017-07-13 10:20:00,137.03,137.03,136.72,136.87,16158.0,126.7565,126.7565,126.4697,126.6085,16158.0
2017-07-13 10:30:00,136.85,137.16,136.79,137.03,18109.0,126.59,126.8767,126.5345,126.7565,18109.0
2017-07-13 10:40:00,137.08,137.29,136.97,137.18,18603.0,126.8027,126.997,126.701,126.8952,18603.0
2017-07-13 10:50:00,137.17,137.33,137.11,137.32,11453.0,126.886,127.034,126.8305,127.0247,11453.0
2017-07-13 11:00:00,137.25,137.37,137.21,137.3,10567.0,126.96,127.071,126.923,127.0062,10567.0
2017-07-13 11:10:00,137.32,137.4,137.1,137.1,6150.0,127.0247,127.0987,126.8212,126.8212,6150.0
2017-07-13 11:20:00,137.18,137.22,137.06,137.06,2998.0,126.8952,126.9322,126.7842,126.7842,2998.0
2017-07-13 11:30:00,137.1,137.23,137.09,137.2,16407.0,126.8212,126.9415,126.812,126.9137,16407.0
2017-07-13 11:40:00,137.1,137.1,136.95,136.99,2400.0,126.8212,126.8212,126.6825,126.7195,2400.0
2017-07-13 11:50:00,137.05,137.19,137.05,137.15,3865.0,126.775,126.9045,126.775,126.8675,3865.0
2017-07-13 12:00:00,137.15,137.18,137.14,137.14,874.0,126.8675,126.8952,126.8582,126.8582,874.0
2017-07-13 12:10:00,137.17,137.34,137.17,137.33,1000.0,126.886,127.0432,126.886,127.034,1000.0
2017-07-13 12:20:00,137.34,137.41,137.33,137.41,600.0,127.0432,127.108,127.034,127.108,600.0
2017-07-13 12:30:00,137.36,137.36,137.26,137.3,1703.0,127.0617,127.0617,126.9692,127.0062,1703.0
2017-07-13 12:40:00,137.34,137.34,137.17,137.3,2100.0,127.0432,127.0432,126.886,127.0062,2100.0
2017-07-13 12:50:00,137.27,137.28,137.18,137.27,2416.0,126.9785,126.9877,126.8952,126.9785,2416.0
2017-07-13 13:00:00,137.27,137.28,136.98,137.09,7091.0,126.9785,126.9877,126.7102,126.812,7091.0
2017-07-13 13:10:00,137.05,137.19,136.99,136.99,3000.0,126.775,126.9045,126.7195,126.7195,3000.0
2017-07-13 13:20:00,136.99,137.17,136.92,137.1,7097.0,126.7195,126.886,126.6547,126.8212,7097.0
2017-07-13 13:30:00,137.16,137.17,137.02,137.14,4015.0,126.8767,126.886,126.7472,126.8582,4015.0
2017-07-13 13:40:00,137.11,137.11,136.65,136.73,6447.0,126.8305,126.8305,126.405,126.479,6447.0
2017-07-13 13:50:00,136.69,136.75,136.5,136.68,9758.0,126.442,126.4975,126.2662,126.4327,9758.0
2017-07-13 14:00:00,136.66,136.67,136.37,136.44,9084.0,126.4142,126.4235,126.1459,126.2107,9084.0
2017-07-13 14:10:00,136.42,136.74,136.42,136.74,14209.0,126.1922,126.4882,126.1922,126.4882,14209.0
2017-07-13 14:20:00,136.78,136.85,136.56,136.57,8297.0,126.5252,126.59,126.3217,126.331,8297.0
2017-07-13 14:30:00,136.59,136.75,136.58,136.65,7002.0,126.3495,126.4975,126.3402,126.405,7002.0
2017-07-13 14:40:00,136.61,136.78,136.59,136.72,5827.0,126.368,126.5252,126.3495,126.4697,5827.0
2017-07-13 14:50:00,136.76,136.88,136.68,136.84,2947.0,126.5067,126.6177,126.4327,126.5807,2947.0
2017-07-13 15:00:00,136.82,136.86,136.77,136.77,5574.0,126.5622,126.5992,126.516,126.516,5574.0
2017-07-13 15:10:00,136.82,137.03,136.81,136.93,8348.0,126.5622,126.7565,126.553,126.664,8348.0
2017-07-13 15:20:00,136.91,137.02,136.91,136.93,5801.0,126.6455,126.7472,126.6455,126.664,5801.0
2017-07-13 15:30:00,136.94,136.97,136.86,136.86,4900.0,126.6732,126.701,126.5992,126.5992,4900.0
2017-07-13 15:40:00,136.85,136.98,136.81,136.91,12910.0,126.59,126.7102,126.553,126.6455,12910.0
2017-07-13 15:50:00,136.92,137.06,136.71,136.81,31853.0,126.6547,126.7842,126.4605,126.553,31853.0
2017-07-14 09:30:00,138.04,138.38,137.89,138.27,54289.0,127.6907,128.0053,127.552,127.9035,54289.0
2017-07-14 09:40:00,138.25,138.73,138.22,138.47,32938.0,127.885,128.329,127.8573,128.0885,32938.0
2017-07-14 09:50:00,138.47,138.77,138.47,138.75,25935.0,128.0885,128.366,128.0885,128.3475,25935.0
2017-07-14 10:00:00,138.75,139.0,138.48,138.51,24359.0,128.3475,128.5788,128.0978,128.1255,24359.0
2017-07-14 10:10:00,138.5,138.92,138.46,138.85,11153.0,128.1163,128.5048,128.0793,128.44,11153.0
2017-07-14 10:20:00,138.8,138.89,138.68,138.77,15849.0,128.3938,128.477,128.2828,128.366,15849.0
2017-07-14 10:30:00,138.76,138.93,138.67,138.82,12497.0,128.3568,128.514,128.2735,128.4123,12497.0
2017-07-14 10:40:00,138.84,138.85,138.63,138.75,32490.0,128.4308,128.44,128.2365,128.3475,32490.0
2017-07-14 10:50:00,138.75,138.92,138.72,138.84,16322.0,128.3475,128.5048,128.3198,128.4308,16322.0
2017-07-14 11:00:00,138.82,138.83,138.74,138.79,8872.0,128.4123,128.4215,128.3383,128.3845,8872.0
2017-07-14 11:10:00,138.86,139.1,138.79,139.09,22415.0,128.4493,128.6713,128.3845,128.662,22415.0
2017-07-14 11:20:00,139.1,139.33,139.05,139.31,12405.0,128.6713,128.884,128.625,128.8655,12405.0
2017-07-14 11:30:00,139.34,139.47,139.23,139.36,17601.0,128.8933,129.0135,128.7915,128.9118,17601.0
2017-07-14 11:40:00,139.37,139.41,139.27,139.28,4529.0,128.921,128.958,128.8285,128.8378,4529.0
2017-07-14 11:50:00,139.31,139.32,139.24,139.3,1400.0,128.8655,128.8748,128.8008,128.8563,1400.0
2017-07-14 12:00:00,139.25,139.28,139.18,139.18,1100.0,128.81,128.8378,128.7453,128.7453,1100.0
2017-07-14 12:10:00,139.21,139.27,139.07,139.15,16778.0,128.773,128.8285,128.6435,128.7175,16778.0
2017-07-14 12:20:00,139.23,139.32,139.19,139.28,3712.0,128.7915,128.8748,128.7545,128.8378,3712.0
2017-07-14 12:30:00,139.25,139.28,139.15,139.27,2955.0,128.81,128.8378,128.7175,128.8285,2955.0
2017-07-14 12:40:00,139.27,139.27,139.11,139.16,5680.0,128.8285,128.8285,128.6805,128.7268,5680.0
2017-07-14 12:50:00,139.16,139.26,139.08,139.2,6952.0,128.7268,128.8193,128.6528,128.7638,6952.0
2017-07-14 13:00:00,139.25,139.46,139.17,139.44,12434.0,128.81,129.0043,128.736,128.9858,12434.0
2017-07-14 13:10:00,139.44,139.47,139.35,139.46,4122.0,128.9858,129.0135,128.9025,129.0043,4122.0
2017-07-14 13:20:00,139.49,139.5,139.39,139.44,3023.0,129.032,129.0413,128.9395,128.9858,3023.0
2017-07-14 13:30:00,139.49,139.51,139.35,139.46,5990.0,129.032,129.0505,128.9025,129.0043,5990.0
2017-07-14 13:40:00,139.48,139.51,139.42,139.42,3918.0,129.0228,129.0505,128.9673,128.9673,3918.0
2017-07-14 13:50:00,139.43,139.5,139.41,139.46,6350.0,128.9765,129.0413,128.958,129.0043,6350.0
2017-07-14 14:00:00,139.46,139.55,139.39,139.5,9660.0,129.0043,129.0875,128.9395,129.0413,9660.0
2017-07-14 14:10:00,139.51,139.62,139.5,139.62,2150.0,129.0505,129.1523,129.0413,129.1523,2150.0
2017-07-14 14:20:00,139.61,139.65,139.54,139.6,1600.0,129.143,129.18,129.0783,129.1338,1600.0
2017-07-14 14:30:00,139.65,139.67,139.53,139.56,4900.0,129.18,129.1985,129.069,129.0968,4900.0
2017-07-14 14:40:00,139.54,139.61,139.46,139.52,2600.0,129.0783,129.143,129.0043,129.0598,2600.0
2017-07-14 14:50:00,139.46,139.55,139.41,139.55,3200.0,129.0043,129.0875,128.958,129.0875,3200.0
2017-07-14 15:00:00,139.61,139.68,139.61,139.67,900.0,129.143,129.2078,129.143,129.1985,900.0
2017-07-14 15:10:00,139.66,139.66,139.51,139.63,6811.0,129.1893,129.1893,129.0505,129.1615,6811.0
2017-07-14 15:20:00,139.63,139.68,139.6,139.64,8633.0,129.1615,129.2078,129.1338,129.1708,8633.0
2017-07-14 15:30:00,139.66,139.93,139.6,139.89,12740.0,129.1893,129.439,129.1338,129.402,12740.0
2017-07-14 15:40:00,139.89,140.0,139.84,140.0,28084.0,129.402,129.5038,129.3558,129.5038,28084.0
2017-07-14 15:50:00,140.0,140.05,139.86,139.95,46972.0,129.5038,129.55,129.3743,129.4575,46972.0
2017-07-17 09:30:00,140.42,140.79,139.86,139.96,87591.0,129.8923,130.2346,129.3743,129.4668,87591.0
2017-07-17 09:40:00,139.94,140.44,139.84,140.26,31079.0,129.4483,129.9108,129.3558,129.7443,31079.0
2017-07-17 09:50:00,140.26,140.26,139.95,140.09,30372.0,129.7443,129.7443,129.4575,129.5871,30372.0
2017-07-17 10:00:00,140.02,140.26,139.99,140.13,16092.0,129.5223,129.7443,129.4945,129.6241,16092.0
2017-07-17 10:10:00,140.14,140.16,139.94,140.15,21735.0,129.6333,129.6518,129.4483,129.6426,21735.0
2017-07-17 10:20:00,140.11,140.44,140.09,140.13,18070.0,129.6056,129.9108,129.5871,129.6241,18070.0
2017-07-17 10:30:00,140.15,140.29,139.91,140.04,26375.0,129.6426,129.7721,129.4205,129.5408,26375.0
2017-07-17 10:40:00,140.05,140.16,139.94,140.05,17995.0,129.55,129.6518,129.4483,129.55,17995.0
2017-07-17 10:50:00,140.03,140.04,139.8,140.04,8164.0,129.5315,129.5408,129.3188,129.5408,8164.0
2017-07-17 11:00:00,139.89,139.93,139.69,139.7,13935.0,129.402,129.439,129.217,129.2263,13935.0
2017-07-17 11:10:00,139.66,139.91,139.65,139.82,4515.0,129.1893,129.4205,129.18,129.3373,4515.0
2017-07-17 11:20:00,139.78,139.95,139.76,139.83,8267.0,129.3003,129.4575,129.2818,129.3465,8267.0
2017-07-17 11:30:00,139.84,139.88,139.39,139.4,16511.0,129.3558,129.3928,128.9395,128.9488,16511.0
2017-07-17 11:40:00,139.39,139.39,139.1,139.25,10034.0,128.9395,128.9395,128.6713,128.81,10034.0
2017-07-17 11:50:00,139.33,139.35,139.19,139.24,4774.0,128.884,128.9025,128.7545,128.8008,4774.0
2017-07-17 12:00:00,139.17,139.36,139.16,139.35,11001.0,128.736,128.9118,128.7268,128.9025,11001.0
2017-07-17 12:10:00,139.35,139.46,139.34,139.43,5600.0,128.9025,129.0043,128.8933,128.9765,5600.0
2017-07-17 12:20:00,139.43,139.52,139.42,139.5,2725.0,128.9765,129.0598,128.9673,129.0413,2725.0
2017-07-17 12:30:00,139.53,139.58,139.4,139.44,2800.0,129.069,129.1153,128.9488,128.9858,2800.0
2017-07-17 12:40:00,139.47,139.59,139.47,139.56,1600.0,129.0135,129.1245,129.0135,129.0968,1600.0
2017-07-17 12:50:00,139.51,139.59,139.43,139.48,8789.0,129.0505,129.1245,128.9765,129.0228,8789.0
2017-07-17 13:00:00,139.48,139.56,139.44,139.44,5608.0,129.0228,129.0968,128.9858,128.9858,5608.0
2017-07-17 13:10:00,139.46,139.58,139.46,139.56,4220.0,129.0043,129.1153,129.0043,129.0968,4220.0
2017-07-17 13:20:00,139.59,139.59,139.48,139.48,3300.0,129.1245,129.1245,129.0228,129.0228,3300.0
2017-07-17 13:30:00,139.52,139.56,139.47,139.47,1000.0,129.0598,129.0968,129.0135,129.0135,1000.0
2017-07-17 13:40:00,139.47,139.52,139.42,139.42,1396.0,129.0135,129.0598,128.9673,128.9673,1396.0
2017-07-17 13:50:00,139.46,139.49,139.35,139.44,5591.0,129.0043,129.032,128.9025,128.9858,5591.0
2017-07-17 14:00:00,139.44,139.52,139.44,139.46,3500.0,128.9858,129.0598,128.9858,129.0043,3500.0
2017-07-17 14:10:00,139.46,139.49,139.34,139.46,13296.0,129.0043,129.032,128.8933,129.0043,13296.0
2017-07-17 14:20:00,139.46,139.51,139.33,139.39,8855.0,129.0043,129.0505,128.884,128.9395,8855.0
2017-07-17 14:30:00,139.38,139.51,139.38,139.51,18734.0,128.9303,129.0505,128.9303,129.0505,18734.0
2017-07-17 14:40:00,139.5,139.77,139.5,139.75,11489.0,129.0413,129.291,129.0413,129.2725,11489.0
2017-07-17 14:50:00,139.76,139.85,139.75,139.83,16352.0,129.2818,129.365,129.2725,129.3465,16352.0
2017-07-17 15:00:00,139.84,140.13,139.82,140.08,13358.0,129.3558,129.6241,129.3373,129.5778,13358.0
2017-07-17 15:10:00,140.06,140.1,139.9,140.04,10046.0,129.5593,129.5963,129.4113,129.5408,10046.0
2017-07-17 15:20:00,140.05,140.26,140.05,140.12,16344.0,129.55,129.7443,129.55,129.6148,16344.0
2017-07-17 15:30:00,140.14,140.37,140.11,140.28,19219.0,129.6333,129.8461,129.6056,129.7628,19219.0
2017-07-17 15:40:00,140.28,140.36,140.26,140.27,28605.0,129.7628,129.8368,129.7443,129.7536,28605.0
2017-07-17 15:50:00,140.28,140.29,140.03,140.2,42276.0,129.7628,129.7721,129.5315,129.6888,42276.0
2017-07-18 09:30:00,141.28,141.61,141.13,141.42,79109.0,130.6878,130.9931,130.5491,130.8173,79109.0
2017-07-18 09:40:00,141.43,141.53,141.28,141.34,29571.0,130.8266,130.9191,130.6878,130.7433,29571.0
2017-07-18 09:50:00,141.36,141.81,141.26,141.65,39012.0,130.7618,131.1781,130.6693,131.0301,39012.0
2017-07-18 10:00:00,141.67,141.76,141.34,141.5,46937.0,131.0486,131.1318,130.7433,130.8913,46937.0
2017-07-18 10:10:00,141.53,141.85,141.53,141.76,14556.0,130.9191,131.2151,130.9191,131.1318,14556.0
2017-07-18 10:20:00,141.75,141.97,141.62,141.79,19245.0,131.1226,131.3261,131.0023,131.1596,19245.0
2017-07-18 10:30:00,141.77,141.86,141.59,141.65,22446.0,131.1411,131.2243,130.9746,131.0301,22446.0
2017-07-18 10:40:00,141.62,141.62,141.24,141.34,29887.0,131.0023,131.0023,130.6508,130.7433,29887.0
2017-07-18 10:50:00,141.35,141.94,141.35,141.94,25806.0,130.7526,131.2984,130.7526,131.2984,25806.0
2017-07-18 11:00:00,141.9,141.97,141.42,141.71,29424.0,131.2614,131.3261,130.8173,131.0856,29424.0
2017-07-18 11:10:00,141.67,141.73,141.51,141.67,31357.0,131.0486,131.1041,130.9006,131.0486,31357.0
2017-07-18 11:20:00,141.7,142.1,141.7,142.0,29110.0,131.0763,131.4464,131.0763,131.3539,29110.0
2017-07-18 11:30:00,142.05,142.17,141.9,141.95,14879.0,131.4001,131.5111,131.2614,131.3076,14879.0
2017-07-18 11:40:00,141.92,142.08,141.9,142.05,14931.0,131.2799,131.4279,131.2614,131.4001,14931.0
2017-07-18 11:50:00,142.03,142.26,141.89,142.06,26697.0,131.3816,131.5944,131.2521,131.4094,26697.0
2017-07-18 12:00:00,142.1,142.49,142.08,142.44,27031.0,131.4464,131.8071,131.4279,131.7609,27031.0
2017-07-18 12:10:00,142.4,142.45,142.2,142.27,9365.0,131.7239,131.7701,131.5389,131.6036,9365.0
2017-07-18 12:20:00,142.24,142.25,142.07,142.07,7623.0,131.5759,131.5851,131.4186,131.4186,7623.0
2017-07-18 12:30:00,142.03,142.09,141.91,142.04,8548.0,131.3816,131.4371,131.2706,131.3909,8548.0
2017-07-18 12:40:00,142.01,142.07,141.77,141.88,9181.0,131.3631,131.4186,131.1411,131.2428,9181.0
2017-07-18 12:50:00,141.85,141.94,141.83,141.9,9800.0,131.2151,131.2984,131.1966,131.2614,9800.0
2017-07-18 13:00:00,141.89,142.09,141.83,141.83,9225.0,131.2521,131.4371,131.1966,131.1966,9225.0
2017-07-18 13:10:00,141.82,142.04,141.82,141.92,11380.0,131.1873,131.3909,131.1873,131.2799,11380.0
2017-07-18 13:20:00,141.95,142.14,141.95,142.08,4805.0,131.3076,131.4834,131.3076,131.4279,4805.0
2017-07-18 13:30:00,142.06,142.24,142.03,142.18,13789.0,131.4094,131.5759,131.3816,131.5204,13789.0
2017-07-18 13:40:00,142.21,142.38,142.21,142.33,12457.0,131.5481,131.7054,131.5481,131.6591,12457.0
2017-07-18 13:50:00,142.32,142.43,142.26,142.42,9659.0,131.6499,131.7516,131.5944,131.7424,9659.0
2017-07-18 14:00:00,142.39,142.48,142.34,142.4,19955.0,131.7146,131.7979,131.6684,131.7239,19955.0
2017-07-18 14:10:00,142.39,142.4,142.25,142.38,14815.0,131.7146,131.7239,131.5851,131.7054,14815.0
2017-07-18 14:20:00,142.38,142.39,142.28,142.31,9833.0,131.7054,131.7146,131.6129,131.6406,9833.0
2017-07-18 14:30:00,142.31,142.46,142.3,142.46,10964.0,131.6406,131.7794,131.6314,131.7794,10964.0
2017-07-18 14:40:00,142.47,142.54,142.45,142.51,15600.0,131.7886,131.8534,131.7701,131.8256,15600.0
2017-07-18 14:50:00,142.46,142.46,142.36,142.42,9800.0,131.7794,131.7794,131.6869,131.7424,9800.0
2017-07-18 15:00:00,142.42,142.48,142.41,142.43,16760.0,131.7424,131.7979,131.7331,131.7516,16760.0
2017-07-18 15:10:00,142.42,142.5,142.39,142.41,24019.0,131.7424,131.8164,131.7146,131.7331,24019.0
2017-07-18 15:20:00,142.4,142.47,142.3,142.47,19417.0,131.7239,131.7886,131.6314,131.7886,19417.0
2017-07-18 15:30:00,142.47,142.84,142.42,142.71,50851.0,131.7886,132.1309,131.7424,132.0106,50851.0
2017-07-18 15:40:00,142.7,143.07,142.65,142.99,66134.0,132.0014,132.3436,131.9551,132.2696,66134.0
2017-07-18 15:50:00,143.0,143.38,142.98,143.27,124916.0,132.2789,132.6304,132.2604,132.5286,124916.0
2017-07-19 09:30:00,148.66,149.42,148.38,148.53,231675.0,137.5145,138.2176,137.2555,137.3943,231675.0
2017-07-19 09:40:00,148.58,148.8,147.96,148.72,138301.0,137.4405,137.644,136.867,137.57,138301.0
2017-07-19 09:50:00,148.76,149.54,148.58,149.25,182408.0,137.607,138.3286,137.4405,138.0603,182408.0
2017-07-19 10:00:00,149.25,149.44,148.57,148.62,49078.0,138.0603,138.2361,137.4313,137.4775,49078.0
2017-07-19 10:10:00,148.67,149.18,148.6,148.8,62165.0,137.5238,137.9955,137.459,137.644,62165.0
2017-07-19 10:20:00,148.78,148.93,148.6,148.72,45534.0,137.6255,137.7643,137.459,137.57,45534.0
2017-07-19 10:30:00,148.72,149.09,148.63,149.0,66748.0,137.57,137.9123,137.4868,137.829,66748.0
2017-07-19 10:40:00,149.07,149.43,149.02,149.22,49936.0,137.8938,138.2268,137.8475,138.0325,49936.0
2017-07-19 10:50:00,149.27,149.93,149.24,149.89,83187.0,138.0788,138.6893,138.051,138.6523,83187.0
2017-07-19 11:00:00,149.89,150.25,149.71,150.01,83594.0,138.6523,138.9853,138.4858,138.7633,83594.0
2017-07-19 11:10:00,149.98,150.2,149.79,150.12,57913.0,138.7356,138.9391,138.5598,138.8651,57913.0
2017-07-19 11:20:00,150.13,150.13,149.79,149.79,35408.0,138.8743,138.8743,138.5598,138.5598,35408.0
2017-07-19 11:30:00,149.84,149.87,149.25,149.53,51275.0,138.6061,138.6338,138.0603,138.3193,51275.0
2017-07-19 11:40:00,149.53,149.67,149.23,149.42,29924.0,138.3193,138.4488,138.0418,138.2176,29924.0
2017-07-19 11:50:00,149.38,149.43,149.32,149.43,2950.0,138.1806,138.2268,138.1251,138.2268,2950.0
2017-07-19 12:00:00,149.46,149.53,149.15,149.15,20101.0,138.2546,138.3193,137.9678,137.9678,20101.0
2017-07-19 12:10:00,149.12,149.15,148.83,149.09,42387.0,137.94,137.9678,137.6718,137.9123,42387.0
2017-07-19 12:20:00,149.1,149.24,149.0,149.24,13898.0,137.9215,138.051,137.829,138.051,13898.0
2017-07-19 12:30:00,149.23,149.65,149.23,149.44,19191.0,138.0418,138.4303,138.0418,138.2361,19191.0
2017-07-19 12:40:00,149.51,149.6,149.44,149.58,12402.0,138.3008,138.3841,138.2361,138.3656,12402.0
2017-07-19 12:50:00,149.55,149.78,149.5,149.78,13787.0,138.3378,138.5506,138.2916,138.5506,13787.0
2017-07-19 13:00:00,149.8,150.23,149.8,150.21,19884.0,138.5691,138.9668,138.5691,138.9483,19884.0
2017-07-19 13:10:00,150.2,150.21,150.01,150.05,15619.0,138.9391,138.9483,138.7633,138.8003,15619.0
2017-07-19 13:20:00,150.06,150.12,150.02,150.12,6053.0,138.8096,138.8651,138.7726,138.8651,6053.0
2017-07-19 13:30:00,150.12,150.36,150.12,150.24,25965.0,138.8651,139.0871,138.8651,138.9761,25965.0
2017-07-19 13:40:00,150.24,150.33,150.15,150.21,15317.0,138.9761,139.0593,138.8928,138.9483,15317.0
2017-07-19 13:50:00,150.2,150.32,150.15,150.2,14323.0,138.9391,139.0501,138.8928,138.9391,14323.0
2017-07-19 14:00:00,150.22,150.49,150.18,150.48,17999.0,138.9576,139.2073,138.9206,139.1981,17999.0
2017-07-19 14:10:00,150.49,150.6,150.41,150.46,16580.0,139.2073,139.3091,139.1333,139.1796,16580.0
2017-07-19 14:20:00,150.48,150.61,150.41,150.51,21802.0,139.1981,139.3183,139.1333,139.2258,21802.0
2017-07-19 14:30:00,150.51,150.71,150.51,150.64,30575.0,139.2258,139.4108,139.2258,139.3461,30575.0
2017-07-19 14:40:00,150.66,150.81,150.65,150.75,20546.0,139.3646,139.5033,139.3553,139.4478,20546.0
2017-07-19 14:50:00,150.73,150.73,150.51,150.64,19602.0,139.4293,139.4293,139.2258,139.3461,19602.0
2017-07-19 15:00:00,150.64,150.68,150.13,150.22,23458.0,139.3461,139.3831,138.8743,138.9576,23458.0
2017-07-19 15:10:00,150.27,150.44,150.1,150.2,19148.0,139.0038,139.1611,138.8466,138.9391,19148.0
2017-07-19 15:20:00,150.26,150.47,150.15,150.41,14788.0,138.9946,139.1888,138.8928,139.1333,14788.0
2017-07-19 15:30:00,150.39,150.48,150.18,150.41,23190.0,139.1148,139.1981,138.9206,139.1333,23190.0
2017-07-19 15:40:00,150.36,150.68,150.36,150.68,83530.0,139.0871,139.3831,139.0871,139.3831,83530.0
2017-07-19 15:50:00,150.68,150.82,150.5,150.63,140556.0,139.3831,139.5126,139.2166,139.3368,140556.0
2017-07-20 09:30:00,152.24,152.26,151.36,151.51,117697.0,140.8261,140.8446,140.0121,140.1509,117697.0
2017-07-20 09:40:00,151.5,151.93,151.46,151.8,84074.0,140.1416,140.5394,140.1046,140.4191,84074.0
2017-07-20 09:50:00,151.74,152.25,151.62,152.21,40100.0,140.3636,140.8354,140.2526,140.7984,40100.0
2017-07-20 10:00:00,152.21,152.55,152.2,152.45,44296.0,140.7984,141.1129,140.7891,141.0204,44296.0
2017-07-20 10:10:00,152.46,152.97,152.46,152.59,75527.0,141.0296,141.5014,141.0296,141.1499,75527.0
2017-07-20 10:20:00,152.62,152.75,152.18,152.31,41985.0,141.1776,141.2979,140.7706,140.8909,41985.0
2017-07-20 10:30:00,152.28,152.72,152.21,152.52,68444.0,140.8631,141.2701,140.7984,141.0851,68444.0
2017-07-20 10:40:00,152.54,152.9,152.34,152.9,55762.0,141.1036,141.4366,140.9186,141.4366,55762.0
2017-07-20 10:50:00,152.89,153.13,152.87,153.11,44280.0,141.4274,141.6494,141.4089,141.6309,44280.0
2017-07-20 11:00:00,153.13,153.15,152.91,152.99,42183.0,141.6494,141.6679,141.4459,141.5199,42183.0
2017-07-20 11:10:00,153.01,153.6,152.96,153.56,48591.0,141.5384,142.0842,141.4922,142.0472,48591.0
2017-07-20 11:20:00,153.56,153.62,153.3,153.58,41111.0,142.0472,142.1027,141.8067,142.0657,41111.0
2017-07-20 11:30:00,153.54,153.9,153.48,153.82,54549.0,142.0287,142.3617,141.9732,142.2877,54549.0
2017-07-20 11:40:00,153.86,153.99,153.82,153.94,21395.0,142.3247,142.4449,142.2877,142.3987,21395.0
2017-07-20 11:50:00,153.96,154.0,153.85,153.94,43345.0,142.4172,142.4542,142.3154,142.3987,43345.0
2017-07-20 12:00:00,153.95,153.99,153.89,153.96,16544.0,142.4079,142.4449,142.3524,142.4172,16544.0
2017-07-20 12:10:00,153.97,154.27,153.91,154.27,29248.0,142.4264,142.7039,142.3709,142.7039,29248.0
2017-07-20 12:20:00,154.25,154.32,153.9,153.97,20562.0,142.6854,142.7502,142.3617,142.4264,20562.0
2017-07-20 12:30:00,153.95,153.95,153.49,153.64,22040.0,142.4079,142.4079,141.9824,142.1212,22040.0
2017-07-20 12:40:00,153.61,153.84,153.58,153.66,19300.0,142.0934,142.3062,142.0657,142.1397,19300.0
2017-07-20 12:50:00,153.66,153.75,153.53,153.63,9440.0,142.1397,142.2229,142.0194,142.1119,9440.0
2017-07-20 13:00:00,153.65,153.71,153.28,153.61,15490.0,142.1304,142.1859,141.7882,142.0934,15490.0
2017-07-20 13:10:00,153.66,153.83,153.57,153.73,12461.0,142.1397,142.2969,142.0564,142.2044,12461.0
2017-07-20 13:20:00,153.73,153.93,153.68,153.9,6494.0,142.2044,142.3894,142.1582,142.3617,6494.0
2017-07-20 13:30:00,153.87,153.93,153.8,153.81,12647.0,142.3339,142.3894,142.2692,142.2784,12647.0
2017-07-20 13:40:00,153.81,153.9,153.7,153.85,9207.0,142.2784,142.3617,142.1767,142.3154,9207.0
2017-07-20 13:50:00,153.85,153.93,153.8,153.88,17259.0,142.3154,142.3894,142.2692,142.3432,17259.0
2017-07-20 14:00:00,153.86,153.98,153.83,153.97,13191.0,142.3247,142.4357,142.2969,142.4264,13191.0
2017-07-20 14:10:00,153.95,153.99,153.89,153.99,22945.0,142.4079,142.4449,142.3524,142.4449,22945.0
2017-07-20 14:20:00,153.99,154.19,153.93,154.18,18716.0,142.4449,142.6299,142.3894,142.6207,18716.0
2017-07-20 14:30:00,154.15,154.2,153.94,153.97,15801.0,142.5929,142.6392,142.3987,142.4264,15801.0
2017-07-20 14:40:00,153.97,154.0,153.91,153.94,21403.0,142.4264,142.4542,142.3709,142.3987,21403.0
2017-07-20 14:50:00,153.95,154.17,153.95,154.11,12501.0,142.4079,142.6114,142.4079,142.5559,12501.0
2017-07-20 15:00:00,154.15,154.32,154.15,154.26,17577.0,142.5929,142.7502,142.5929,142.6947,17577.0
2017-07-20 15:10:00,154.28,154.33,154.23,154.28,15667.0,142.7132,142.7594,142.6669,142.7132,15667.0
2017-07-20 15:20:00,154.27,154.31,154.1,154.16,17858.0,142.7039,142.7409,142.5467,142.6022,17858.0
2017-07-20 15:30:00,154.2,154.35,154.17,154.3,25977.0,142.6392,142.7779,142.6114,142.7317,25977.0
2017-07-20 15:40:00,154.33,154.35,154.07,154.19,47759.0,142.7594,142.7779,142.5189,142.6299,47759.0
2017-07-20 15:50:00,154.17,154.17,153.69,153.82,135871.0,142.6114,142.6114,142.1674,142.2877,135871.0
2017-07-21 09:30:00,153.09,153.34,152.76,153.05,85685.0,141.6124,141.8437,141.3071,141.5754,85685.0
2017-07-21 09:40:00,153.04,153.1,152.82,152.94,20769.0,141.5662,141.6217,141.3626,141.4736,20769.0
2017-07-21 09:50:00,152.93,153.13,152.65,152.97,57753.0,141.4644,141.6494,141.2054,141.5014,57753.0
2017-07-21 10:00:00,152.93,153.17,152.8,153.02,46623.0,141.4644,141.6864,141.3441,141.5477,46623.0
2017-07-21 10:10:00,153.02,153.22,152.99,153.02,23281.0,141.5477,141.7327,141.5199,141.5477,23281.0
2017-07-21 10:20:00,153.04,153.24,153.0,153.08,28354.0,141.5662,141.7512,141.5292,141.6032,28354.0
2017-07-21 10:30:00,153.04,153.45,152.97,153.36,35013.0,141.5662,141.9454,141.5014,141.8622,35013.0
2017-07-21 10:40:00,153.38,153.5,153.18,153.23,22096.0,141.8807,141.9917,141.6957,141.7419,22096.0
2017-07-21 10:50:00,153.2,153.25,153.03,153.15,16992.0,141.7142,141.7604,141.5569,141.6679,16992.0
2017-07-21 11:00:00,153.19,153.26,153.07,153.2,18105.0,141.7049,141.7697,141.5939,141.7142,18105.0
2017-07-21 11:10:00,153.18,153.59,153.16,153.52,26863.0,141.6957,142.0749,141.6772,142.0102,26863.0
2017-07-21 11:20:00,153.52,153.54,153.25,153.52,30081.0,142.0102,142.0287,141.7604,142.0102,30081.0
2017-07-21 11:30:00,153.47,153.51,153.28,153.49,9397.0,141.9639,142.0009,141.7882,141.9824,9397.0
2017-07-21 11:40:00,153.5,153.64,153.5,153.64,8986.0,141.9917,142.1212,141.9917,142.1212,8986.0
2017-07-21 11:50:00,153.57,153.8,153.57,153.78,7100.0,142.0564,142.2692,142.0564,142.2507,7100.0
2017-07-21 12:00:00,153.81,153.82,153.67,153.75,3100.0,142.2784,142.2877,142.1489,142.2229,3100.0
2017-07-21 12:10:00,153.79,153.92,153.73,153.73,9136.0,142.2599,142.3802,142.2044,142.2044,9136.0
2017-07-21 12:20:00,153.7,153.86,153.7,153.85,2198.0,142.1767,142.3247,142.1767,142.3154,2198.0
2017-07-21 12:30:00,153.88,153.92,153.78,153.78,11186.0,142.3432,142.3802,142.2507,142.2507,11186.0
2017-07-21 12:40:00,153.8,153.87,153.77,153.8,2403.0,142.2692,142.3339,142.2414,142.2692,2403.0
2017-07-21 12:50:00,153.77,153.85,153.75,153.83,10835.0,142.2414,142.3154,142.2229,142.2969,10835.0
2017-07-21 13:00:00,153.78,153.9,153.77,153.89,1300.0,142.2507,142.3617,142.2414,142.3524,1300.0
2017-07-21 13:10:00,153.89,153.99,153.87,153.96,5243.0,142.3524,142.4449,142.3339,142.4172,5243.0
2017-07-21 13:20:00,153.96,153.96,153.83,153.84,4530.0,142.4172,142.4172,142.2969,142.3062,4530.0
2017-07-21 13:30:00,153.84,153.94,153.77,153.88,5154.0,142.3062,142.3987,142.2414,142.3432,5154.0
2017-07-21 13:40:00,153.85,153.99,153.82,153.83,8424.0,142.3154,142.4449,142.2877,142.2969,8424.0
2017-07-21 13:50:00,153.88,154.07,153.87,154.05,8531.0,142.3432,142.5189,142.3339,142.5004,8531.0
2017-07-21 14:00:00,154.0,154.02,153.92,153.99,10024.0,142.4542,142.4727,142.3802,142.4449,10024.0
2017-07-21 14:10:00,153.97,154.1,153.89,153.92,18384.0,142.4264,142.5467,142.3524,142.3802,18384.0
2017-07-21 14:20:00,154.02,154.11,153.93,154.02,12016.0,142.4727,142.5559,142.3894,142.4727,12016.0
2017-07-21 14:30:00,154.06,154.28,154.06,154.18,6164.0,142.5097,142.7132,142.5097,142.6207,6164.0
2017-07-21 14:40:00,154.15,154.2,154.05,154.06,8717.0,142.5929,142.6392,142.5004,142.5097,8717.0
2017-07-21 14:50:00,154.06,154.14,154.04,154.14,3383.0,142.5097,142.5837,142.4912,142.5837,3383.0
2017-07-21 15:00:00,154.14,154.31,154.11,154.18,14218.0,142.5837,142.7409,142.5559,142.6207,14218.0
2017-07-21 15:10:00,154.18,154.24,154.12,154.24,13914.0,142.6207,142.6762,142.5652,142.6762,13914.0
2017-07-21 15:20:00,154.24,154.28,154.15,154.18,18885.0,142.6762,142.7132,142.5929,142.6207,18885.0
2017-07-21 15:30:00,154.19,154.3,154.17,154.21,16454.0,142.6299,142.7317,142.6114,142.6484,16454.0
2017-07-21 15:40:00,154.22,154.26,154.13,154.18,29826.0,142.6577,142.6947,142.5744,142.6207,29826.0
2017-07-21 15:50:00,154.14,154.35,154.07,154.35,50141.0,142.5837,142.7779,142.5189,142.7779,50141.0
2017-07-24 09:30:00,153.88,154.11,153.72,153.93,90521.0,142.3432,142.5559,142.1952,142.3894,90521.0
2017-07-24 09:40:00,153.92,154.16,153.89,154.08,28420.0,142.3802,142.6022,142.3524,142.5282,28420.0
2017-07-24 09:50:00,154.09,154.5,154.09,154.16,24747.0,142.5374,142.9167,142.5374,142.6022,24747.0
2017-07-24 10:00:00,154.2,154.26,153.99,154.11,12535.0,142.6392,142.6947,142.4449,142.5559,12535.0
2017-07-24 10:10:00,154.08,154.17,153.92,153.92,17364.0,142.5282,142.6114,142.3802,142.3802,17364.0
2017-07-24 10:20:00,153.98,153.99,153.57,153.58,15048.0,142.4357,142.4449,142.0564,142.0657,15048.0
2017-07-24 10:30:00,153.57,153.58,153.41,153.41,20031.0,142.0564,142.0657,141.9084,141.9084,20031.0
2017-07-24 10:40:00,153.46,153.5,153.38,153.4,6975.0,141.9547,141.9917,141.8807,141.8992,6975.0
2017-07-24 10:50:00,153.45,153.59,153.3,153.58,30484.0,141.9454,142.0749,141.8067,142.0657,30484.0
2017-07-24 11:00:00,153.66,153.67,153.48,153.57,11328.0,142.1397,142.1489,141.9732,142.0564,11328.0
2017-07-24 11:10:00,153.55,153.55,153.28,153.47,6025.0,142.0379,142.0379,141.7882,141.9639,6025.0
2017-07-24 11:20:00,153.51,153.58,153.06,153.06,47713.0,142.0009,142.0657,141.5847,141.5847,47713.0
2017-07-24 11:30:00,153.1,153.68,153.07,153.68,22102.0,141.6217,142.1582,141.5939,142.1582,22102.0
2017-07-24 11:40:00,153.67,153.73,153.38,153.53,11578.0,142.1489,142.2044,141.8807,142.0194,11578.0
2017-07-24 11:50:00,153.5,153.59,153.47,153.58,6950.0,141.9917,142.0749,141.9639,142.0657,6950.0
2017-07-24 12:00:00,153.57,153.72,153.56,153.7,8671.0,142.0564,142.1952,142.0472,142.1767,8671.0
2017-07-24 12:10:00,153.7,153.74,153.45,153.5,4270.0,142.1767,142.2137,141.9454,141.9917,4270.0
2017-07-24 12:20:00,153.49,153.69,153.48,153.66,3800.0,141.9824,142.1674,141.9732,142.1397,3800.0
2017-07-24 12:30:00,153.58,153.81,153.54,153.8,3250.0,142.0657,142.2784,142.0287,142.2692,3250.0
2017-07-24 12:40:00,153.84,153.86,153.72,153.8,3873.0,142.3062,142.3247,142.1952,142.2692,3873.0
2017-07-24 12:50:00,153.78,153.98,153.78,153.96,4095.0,142.2507,142.4357,142.2507,142.4172,4095.0
2017-07-24 13:00:00,153.96,153.99,153.88,153.91,4808.0,142.4172,142.4449,142.3432,142.3709,4808.0
2017-07-24 13:10:00,153.91,153.94,153.88,153.89,4776.0,142.3709,142.3987,142.3432,142.3524,4776.0
2017-07-24 13:20:00,153.87,153.87,153.78,153.78,3300.0,142.3339,142.3339,142.2507,142.2507,3300.0
2017-07-24 13:30:00,153.82,153.82,153.7,153.7,2525.0,142.2877,142.2877,142.1767,142.1767,2525.0
2017-07-24 13:40:00,153.71,153.75,153.68,153.74,3741.0,142.1859,142.2229,142.1582,142.2137,3741.0
2017-07-24 13:50:00,153.71,153.71,153.56,153.58,17150.0,142.1859,142.1859,142.0472,142.0657,17150.0
2017-07-24 14:00:00,153.58,153.67,153.58,153.67,3387.0,142.0657,142.1489,142.0657,142.1489,3387.0
2017-07-24 14:10:00,153.67,153.75,153.65,153.71,7816.0,142.1489,142.2229,142.1304,142.1859,7816.0
2017-07-24 14:20:00,153.75,153.94,153.75,153.94,7385.0,142.2229,142.3987,142.2229,142.3987,7385.0
2017-07-24 14:30:00,153.91,153.91,153.76,153.8,4094.0,142.3709,142.3709,142.2322,142.2692,4094.0
2017-07-24 14:40:00,153.78,153.78,153.64,153.68,22202.0,142.2507,142.2507,142.1212,142.1582,22202.0
2017-07-24 14:50:00,153.72,153.75,153.68,153.68,7252.0,142.1952,142.2229,142.1582,142.1582,7252.0
2017-07-24 15:00:00,153.71,153.71,153.67,153.7,1000.0,142.1859,142.1859,142.1489,142.1767,1000.0
2017-07-24 15:10:00,153.67,153.91,153.67,153.85,39723.0,142.1489,142.3709,142.1489,142.3154,39723.0
2017-07-24 15:20:00,153.84,153.85,153.75,153.76,10398.0,142.3062,142.3154,142.2229,142.2322,10398.0
2017-07-24 15:30:00,153.76,153.79,153.72,153.79,11204.0,142.2322,142.2599,142.1952,142.2599,11204.0
2017-07-24 15:40:00,153.82,154.0,153.75,154.0,18861.0,142.2877,142.4542,142.2229,142.4542,18861.0
2017-07-24 15:50:00,153.97,154.0,153.63,153.75,43859.0,142.4264,142.4542,142.1119,142.2229,43859.0
2017-07-25 09:30:00,154.35,154.38,153.71,153.86,56591.0,142.7779,142.8057,142.1859,142.3247,56591.0
2017-07-25 09:40:00,153.99,154.0,153.54,153.69,16627.0,142.4449,142.4542,142.0287,142.1674,16627.0
2017-07-25 09:50:00,153.65,153.87,153.51,153.87,26945.0,142.1304,142.3339,142.0009,142.3339,26945.0
2017-07-25 10:00:00,153.86,153.97,153.67,153.97,15012.0,142.3247,142.4264,142.1489,142.4264,15012.0
2017-07-25 10:10:00,153.94,154.09,153.87,154.02,6790.0,142.3987,142.5374,142.3339,142.4727,6790.0
2017-07-25 10:20:00,154.01,154.01,153.61,153.61,19858.0,142.4634,142.4634,142.0934,142.0934,19858.0
2017-07-25 10:30:00,153.62,153.67,153.48,153.58,10019.0,142.1027,142.1489,141.9732,142.0657,10019.0
2017-07-25 10:40:00,153.61,153.65,153.38,153.46,17484.0,142.0934,142.1304,141.8807,141.9547,17484.0
2017-07-25 10:50:00,153.42,153.43,153.26,153.4,6823.0,141.9177,141.9269,141.7697,141.8992,6823.0
2017-07-25 11:00:00,153.41,153.44,153.23,153.23,15441.0,141.9084,141.9362,141.7419,141.7419,15441.0
2017-07-25 11:10:00,153.22,153.36,153.18,153.22,22051.0,141.7327,141.8622,141.6957,141.7327,22051.0
2017-07-25 11:20:00,153.23,153.4,153.12,153.22,16300.0,141.7419,141.8992,141.6402,141.7327,16300.0
2017-07-25 11:30:00,153.16,153.24,153.05,153.17,12402.0,141.6772,141.7512,141.5754,141.6864,12402.0
2017-07-25 11:40:00,153.27,153.37,153.24,153.34,1701.0,141.7789,141.8714,141.7512,141.8437,1701.0
2017-07-25 11:50:00,153.33,153.49,153.32,153.44,2962.0,141.8344,141.9824,141.8252,141.9362,2962.0
2017-07-25 12:00:00,153.44,153.53,153.33,153.33,9114.0,141.9362,142.0194,141.8344,141.8344,9114.0
2017-07-25 12:10:00,153.37,153.37,153.31,153.33,2218.0,141.8714,141.8714,141.8159,141.8344,2218.0
2017-07-25 12:20:00,153.24,153.28,153.18,153.23,3684.0,141.7512,141.7882,141.6957,141.7419,3684.0
2017-07-25 12:30:00,153.22,153.22,153.12,153.22,2941.0,141.7327,141.7327,141.6402,141.7327,2941.0
2017-07-25 12:40:00,153.23,153.34,153.23,153.34,4545.0,141.7419,141.8437,141.7419,141.8437,4545.0
2017-07-25 12:50:00,153.34,153.41,153.28,153.28,1043.0,141.8437,141.9084,141.7882,141.7882,1043.0
2017-07-25 13:00:00,153.3,153.33,153.24,153.24,2994.0,141.8067,141.8344,141.7512,141.7512,2994.0
2017-07-25 13:10:00,153.27,153.46,153.27,153.43,4446.0,141.7789,141.9547,141.7789,141.9269,4446.0
2017-07-25 13:20:00,153.43,153.48,153.35,153.48,4612.0,141.9269,141.9732,141.8529,141.9732,4612.0
2017-07-25 13:30:00,153.41,153.51,153.41,153.51,1625.0,141.9084,142.0009,141.9084,142.0009,1625.0
2017-07-25 13:40:00,153.52,153.52,153.47,153.49,2524.0,142.0102,142.0102,141.9639,141.9824,2524.0
2017-07-25 13:50:00,153.48,153.52,153.43,153.43,5614.0,141.9732,142.0102,141.9269,141.9269,5614.0
2017-07-25 14:00:00,153.44,153.49,153.44,153.46,3863.0,141.9362,141.9824,141.9362,141.9547,3863.0
2017-07-25 14:10:00,153.46,153.48,153.23,153.23,4500.0,141.9547,141.9732,141.7419,141.7419,4500.0
2017-07-25 14:20:00,153.24,153.25,153.14,153.17,9651.0,141.7512,141.7604,141.6587,141.6864,9651.0
2017-07-25 14:30:00,153.15,153.26,153.09,153.2,11614.0,141.6679,141.7697,141.6124,141.7142,11614.0
2017-07-25 14:40:00,153.2,153.32,153.18,153.24,7000.0,141.7142,141.8252,141.6957,141.7512,7000.0
2017-07-25 14:50:00,153.22,153.25,153.13,153.15,9799.0,141.7327,141.7604,141.6494,141.6679,9799.0
2017-07-25 15:00:00,153.16,153.16,153.0,153.01,8821.0,141.6772,141.6772,141.5292,141.5384,8821.0
2017-07-25 15:10:00,153.0,153.05,152.99,153.02,10120.0,141.5292,141.5754,141.5199,141.5477,10120.0
2017-07-25 15:20:00,153.03,153.03,152.95,152.95,8438.0,141.5569,141.5569,141.4829,141.4829,8438.0
2017-07-25 15:30:00,152.95,152.98,152.79,152.91,11673.0,141.4829,141.5107,141.3349,141.4459,11673.0
2017-07-25 15:40:00,152.89,152.93,152.67,152.75,33745.0,141.4274,141.4644,141.2239,141.2979,33745.0
2017-07-25 15:50:00,152.8,152.9,152.56,152.7,123242.0,141.3441,141.4366,141.1221,141.2516,123242.0
2017-07-26 09:30:00,152.99,153.42,152.91,153.35,44551.0,141.5199,141.9177,141.4459,141.8529,44551.0
2017-07-26 09:40:00,153.37,153.4,153.05,153.23,18832.0,141.8714,141.8992,141.5754,141.7419,18832.0
2017-07-26 09:50:00,153.2,153.39,152.93,153.37,25189.0,141.7142,141.8899,141.4644,141.8714,25189.0
2017-07-26 10:00:00,153.37,153.75,153.37,153.56,16002.0,141.8714,142.2229,141.8714,142.0472,16002.0
2017-07-26 10:10:00,153.51,153.97,153.51,153.94,10249.0,142.0009,142.4264,142.0009,142.3987,10249.0
2017-07-26 10:20:00,153.91,154.13,153.86,154.06,14930.0,142.3709,142.5744,142.3247,142.5097,14930.0
2017-07-26 10:30:00,154.08,154.08,153.71,153.76,21946.0,142.5282,142.5282,142.1859,142.2322,21946.0
2017-07-26 10:40:00,153.75,153.77,153.6,153.6,14109.0,142.2229,142.2414,142.0842,142.0842,14109.0
2017-07-26 10:50:00,153.66,153.66,153.47,153.54,10147.0,142.1397,142.1397,141.9639,142.0287,10147.0
2017-07-26 11:00:00,153.54,153.7,153.52,153.57,13214.0,142.0287,142.1767,142.0102,142.0564,13214.0
2017-07-26 11:10:00,153.56,153.68,153.46,153.68,13324.0,142.0472,142.1582,141.9547,142.1582,13324.0
2017-07-26 11:20:00,153.69,153.94,153.66,153.78,22630.0,142.1674,142.3987,142.1397,142.2507,22630.0
2017-07-26 11:30:00,153.86,153.96,153.71,153.71,14883.0,142.3247,142.4172,142.1859,142.1859,14883.0
2017-07-26 11:40:00,153.75,153.91,153.72,153.73,9402.0,142.2229,142.3709,142.1952,142.2044,9402.0
2017-07-26 11:50:00,153.72,153.74,153.51,153.67,8300.0,142.1952,142.2137,142.0009,142.1489,8300.0
2017-07-26 12:00:00,153.69,153.75,153.6,153.64,6916.0,142.1674,142.2229,142.0842,142.1212,6916.0
2017-07-26 12:10:00,153.64,153.78,153.61,153.61,9949.0,142.1212,142.2507,142.0934,142.0934,9949.0
2017-07-26 12:20:00,153.6,153.69,153.52,153.54,9815.0,142.0842,142.1674,142.0102,142.0287,9815.0
2017-07-26 12:30:00,153.53,153.55,153.35,153.38,4523.0,142.0194,142.0379,141.8529,141.8807,4523.0
2017-07-26 12:40:00,153.4,153.47,153.33,153.46,4900.0,141.8992,141.9639,141.8344,141.9547,4900.0
2017-07-26 12:50:00,153.48,153.61,153.43,153.45,3200.0,141.9732,142.0934,141.9269,141.9454,3200.0
2017-07-26 13:00:00,153.42,153.54,153.39,153.53,2600.0,141.9177,142.0287,141.8899,142.0194,2600.0
2017-07-26 13:10:00,153.51,153.58,153.45,153.49,9912.0,142.0009,142.0657,141.9454,141.9824,9912.0
2017-07-26 13:20:00,153.47,153.64,153.45,153.6,7306.0,141.9639,142.1212,141.9454,142.0842,7306.0
2017-07-26 13:30:00,153.6,153.8,153.6,153.67,6280.0,142.0842,142.2692,142.0842,142.1489,6280.0
2017-07-26 13:40:00,153.69,153.77,153.64,153.74,7299.0,142.1674,142.2414,142.1212,142.2137,7299.0
2017-07-26 13:50:00,153.72,154.12,153.7,153.97,7300.0,142.1952,142.5652,142.1767,142.4264,7300.0
2017-07-26 14:00:00,153.89,154.26,153.75,154.24,23179.0,142.3524,142.6947,142.2229,142.6762,23179.0
2017-07-26 14:10:00,154.3,154.43,154.22,154.4,14402.0,142.7317,142.8519,142.6577,142.8242,14402.0
2017-07-26 14:20:00,154.39,154.5,154.24,154.29,7123.0,142.8149,142.9167,142.6762,142.7224,7123.0
2017-07-26 14:30:00,154.21,154.21,153.97,154.06,8269.0,142.6484,142.6484,142.4264,142.5097,8269.0
2017-07-26 14:40:00,154.06,154.25,154.01,154.22,9630.0,142.5097,142.6854,142.4634,142.6577,9630.0
2017-07-26 14:50:00,154.17,154.31,154.16,154.2,9285.0,142.6114,142.7409,142.6022,142.6392,9285.0
2017-07-26 15:00:00,154.22,154.61,154.21,154.58,30028.0,142.6577,143.0184,142.6484,142.9907,30028.0
2017-07-26 15:10:00,154.57,154.7,154.57,154.58,13283.0,142.9814,143.1017,142.9814,142.9907,13283.0
2017-07-26 15:20:00,154.59,154.66,154.56,154.65,13105.0,142.9999,143.0647,142.9722,143.0554,13105.0
2017-07-26 15:30:00,154.63,154.63,154.42,154.51,17469.0,143.0369,143.0369,142.8427,142.9259,17469.0
2017-07-26 15:40:00,154.49,154.58,154.35,154.43,22659.0,142.9074,142.9907,142.7779,142.8519,22659.0
2017-07-26 15:50:00,154.45,154.6,154.38,154.51,32709.0,142.8704,143.0092,142.8057,142.9259,32709.0
2017-07-27 09:30:00,154.9,155.08,154.73,155.07,79606.0,143.2867,143.4532,143.1294,143.444,79606.0
2017-07-27 09:40:00,155.0,155.06,154.88,154.97,14668.0,143.3792,143.4347,143.2682,143.3515,14668.0
2017-07-27 09:50:00,154.99,155.02,154.8,155.0,14614.0,143.37,143.3977,143.1942,143.3792,14614.0
2017-07-27 10:00:00,154.96,155.17,154.95,154.96,13232.0,143.3422,143.5365,143.333,143.3422,13232.0
2017-07-27 10:10:00,155.04,155.08,154.87,155.02,14705.0,143.4162,143.4532,143.259,143.3977,14705.0
2017-07-27 10:20:00,154.96,155.01,154.91,154.93,9971.0,143.3422,143.3885,143.296,143.3145,9971.0
2017-07-27 10:30:00,154.92,155.11,154.87,155.11,30746.0,143.3052,143.481,143.259,143.481,30746.0
2017-07-27 10:40:00,155.16,155.33,155.03,155.32,16044.0,143.5272,143.6845,143.407,143.6752,16044.0
2017-07-27 10:50:00,155.31,155.63,155.31,155.63,22281.0,143.666,143.962,143.666,143.962,22281.0
2017-07-27 11:00:00,155.63,155.73,155.13,155.16,14729.0,143.962,144.0545,143.4995,143.5272,14729.0
2017-07-27 11:10:00,155.24,155.36,154.93,154.99,11290.0,143.6012,143.7122,143.3145,143.37,11290.0
2017-07-27 11:20:00,154.97,155.06,154.78,154.78,17118.0,143.3515,143.4347,143.1757,143.1757,17118.0
2017-07-27 11:30:00,154.78,155.09,154.78,154.97,3200.0,143.1757,143.4625,143.1757,143.3515,3200.0
2017-07-27 11:40:00,155.02,155.02,154.93,154.99,1751.0,143.3977,143.3977,143.3145,143.37,1751.0
2017-07-27 11:50:00,155.02,155.02,154.7,154.75,3224.0,143.3977,143.3977,143.1017,143.1479,3224.0
2017-07-27 12:00:00,154.73,154.79,154.46,154.46,4700.0,143.1294,143.1849,142.8797,142.8797,4700.0
2017-07-27 12:10:00,154.52,154.64,154.43,154.46,5700.0,142.9352,143.0462,142.8519,142.8797,5700.0
2017-07-27 12:20:00,154.43,154.43,154.13,154.13,13216.0,142.8519,142.8519,142.5744,142.5744,13216.0
2017-07-27 12:30:00,154.12,154.15,153.84,153.89,10397.0,142.5652,142.5929,142.3062,142.3524,10397.0
2017-07-27 12:40:00,153.81,153.97,153.56,153.91,11423.0,142.2784,142.4264,142.0472,142.3709,11423.0
2017-07-27 12:50:00,153.87,153.87,152.68,152.84,34397.0,142.3339,142.3339,141.2331,141.3811,34397.0
2017-07-27 13:00:00,152.89,152.9,152.35,152.64,24728.0,141.4274,141.4366,140.9279,141.1961,24728.0
2017-07-27 13:10:00,152.58,152.69,152.14,152.29,17094.0,141.1406,141.2424,140.7336,140.8724,17094.0
2017-07-27 13:20:00,152.2,152.28,151.48,151.8,20348.0,140.7891,140.8631,140.1231,140.4191,20348.0
2017-07-27 13:30:00,151.7,152.03,151.66,151.66,29031.0,140.3266,140.6319,140.2896,140.2896,29031.0
2017-07-27 13:40:00,151.66,152.66,151.66,152.65,12293.0,140.2896,141.2146,140.2896,141.2054,12293.0
2017-07-27 13:50:00,152.65,152.75,152.3,152.61,8517.0,141.2054,141.2979,140.8816,141.1684,8517.0
2017-07-27 14:00:00,152.63,153.05,152.63,152.99,8332.0,141.1869,141.5754,141.1869,141.5199,8332.0
2017-07-27 14:10:00,153.03,153.2,152.9,153.14,6923.0,141.5569,141.7142,141.4366,141.6587,6923.0
2017-07-27 14:20:00,153.1,153.11,152.78,152.87,14194.0,141.6217,141.6309,141.3256,141.4089,14194.0
2017-07-27 14:30:00,152.85,152.95,152.69,152.91,14911.0,141.3904,141.4829,141.2424,141.4459,14911.0
2017-07-27 14:40:00,152.92,153.06,152.7,152.87,7035.0,141.4551,141.5847,141.2516,141.4089,7035.0
2017-07-27 14:50:00,152.98,153.12,152.85,153.11,7345.0,141.5107,141.6402,141.3904,141.6309,7345.0
2017-07-27 15:00:00,153.05,153.2,152.99,153.03,7058.0,141.5754,141.7142,141.5199,141.5569,7058.0
2017-07-27 15:10:00,153.07,153.08,152.87,152.9,4124.0,141.5939,141.6032,141.4089,141.4366,4124.0
2017-07-27 15:20:00,152.93,153.07,152.85,152.93,9329.0,141.4644,141.5939,141.3904,141.4644,9329.0
2017-07-27 15:30:00,152.94,153.2,152.87,153.17,11892.0,141.4736,141.7142,141.4089,141.6864,11892.0
2017-07-27 15:40:00,153.17,153.28,153.08,153.27,23376.0,141.6864,141.7882,141.6032,141.7789,23376.0
2017-07-27 15:50:00,153.33,153.38,153.09,153.18,41626.0,141.8344,141.8807,141.6124,141.6957,41626.0
2017-07-28 09:30:00,151.7,152.3,151.65,152.3,75473.0,140.3266,140.8816,140.2804,140.8816,75473.0
2017-07-28 09:40:00,152.28,152.76,152.18,152.24,37458.0,140.8631,141.3071,140.7706,140.8261,37458.0
2017-07-28 09:50:00,152.2,152.3,152.01,152.01,29730.0,140.7891,140.8816,140.6134,140.6134,29730.0
2017-07-28 10:00:00,152.03,152.46,152.03,152.27,21609.0,140.6319,141.0296,140.6319,140.8539,21609.0
2017-07-28 10:10:00,152.25,152.36,151.99,152.04,19816.0,140.8354,140.9371,140.5949,140.6411,19816.0
2017-07-28 10:20:00,152.06,152.12,151.7,151.96,14494.0,140.6596,140.7151,140.3266,140.5671,14494.0
2017-07-28 10:30:00,152.05,152.15,151.81,151.92,18173.0,140.6504,140.7429,140.4284,140.5301,18173.0
2017-07-28 10:40:00,151.95,151.95,151.8,151.81,14947.0,140.5579,140.5579,140.4191,140.4284,14947.0
2017-07-28 10:50:00,151.86,151.88,151.69,151.74,4915.0,140.4746,140.4931,140.3174,140.3636,4915.0
2017-07-28 11:00:00,151.8,152.29,151.79,152.12,32946.0,140.4191,140.8724,140.4099,140.7151,32946.0
2017-07-28 11:10:00,152.08,152.54,152.07,152.48,53769.0,140.6781,141.1036,140.6689,141.0481,53769.0
2017-07-28 11:20:00,152.45,152.64,152.4,152.47,8420.0,141.0204,141.1961,140.9741,141.0389,8420.0
2017-07-28 11:30:00,152.49,152.71,152.49,152.52,6021.0,141.0574,141.2609,141.0574,141.0851,6021.0
2017-07-28 11:40:00,152.53,152.53,152.32,152.43,1457.0,141.0944,141.0944,140.9001,141.0019,1457.0
2017-07-28 11:50:00,152.36,152.71,152.36,152.59,2231.0,140.9371,141.2609,140.9371,141.1499,2231.0
2017-07-28 12:00:00,152.66,152.74,152.55,152.58,1470.0,141.2146,141.2886,141.1129,141.1406,1470.0
2017-07-28 12:10:00,152.54,152.63,152.27,152.4,3572.0,141.1036,141.1869,140.8539,140.9741,3572.0
2017-07-28 12:20:00,152.53,152.53,152.38,152.39,3200.0,141.0944,141.0944,140.9556,140.9649,3200.0
2017-07-28 12:30:00,152.56,152.59,152.55,152.59,1600.0,141.1221,141.1499,141.1129,141.1499,1600.0
2017-07-28 12:40:00,152.62,152.74,152.43,152.64,11880.0,141.1776,141.2886,141.0019,141.1961,11880.0
2017-07-28 12:50:00,152.6,152.68,152.52,152.55,1500.0,141.1591,141.2331,141.0851,141.1129,1500.0
2017-07-28 13:00:00,152.65,152.66,152.53,152.57,1300.0,141.2054,141.2146,141.0944,141.1314,1300.0
2017-07-28 13:10:00,152.46,152.47,152.41,152.46,600.0,141.0296,141.0389,140.9834,141.0296,600.0
2017-07-28 13:20:00,152.46,152.55,152.43,152.53,2842.0,141.0296,141.1129,141.0019,141.0944,2842.0
2017-07-28 13:30:00,152.55,152.56,152.49,152.56,1800.0,141.1129,141.1221,141.0574,141.1221,1800.0
2017-07-28 13:40:00,152.68,152.69,152.54,152.58,2000.0,141.2331,141.2424,141.1036,141.1406,2000.0
2017-07-28 13:50:00,152.53,152.61,152.53,152.58,1900.0,141.0944,141.1684,141.0944,141.1406,1900.0
2017-07-28 14:00:00,152.62,152.76,152.53,152.62,6788.0,141.1776,141.3071,141.0944,141.1776,6788.0
2017-07-28 14:10:00,152.61,152.63,152.54,152.59,2300.0,141.1684,141.1869,141.1036,141.1499,2300.0
2017-07-28 14:20:00,152.59,152.7,152.59,152.61,1104.0,141.1499,141.2516,141.1499,141.1684,1104.0
2017-07-28 14:30:00,152.67,152.75,152.66,152.73,2800.0,141.2239,141.2979,141.2146,141.2794,2800.0
2017-07-28 14:40:00,152.73,152.73,152.61,152.65,2800.0,141.2794,141.2794,141.1684,141.2054,2800.0
2017-07-28 14:50:00,152.65,152.7,152.59,152.61,1426.0,141.2054,141.2516,141.1499,141.1684,1426.0
2017-07-28 15:00:00,152.67,152.88,152.65,152.76,3060.0,141.2239,141.4181,141.2054,141.3071,3060.0
2017-07-28 15:10:00,152.66,152.74,152.52,152.61,2700.0,141.2146,141.2886,141.0851,141.1684,2700.0
2017-07-28 15:20:00,152.55,152.62,152.4,152.51,5900.0,141.1129,141.1776,140.9741,141.0759,5900.0
2017-07-28 15:30:00,152.56,152.59,152.5,152.53,2900.0,141.1221,141.1499,141.0666,141.0944,2900.0
2017-07-28 15:40:00,152.53,152.64,152.36,152.51,10512.0,141.0944,141.1961,140.9371,141.0759,10512.0
2017-07-28 15:50:00,152.51,152.64,152.37,152.64,19386.0,141.0759,141.1961,140.9464,141.1961,19386.0
2017-07-31 09:30:00,151.74,152.28,151.64,151.94,66642.0,140.3636,140.8631,140.2711,140.5486,66642.0
2017-07-31 09:40:00,151.91,152.27,151.84,152.23,25091.0,140.5209,140.8539,140.4561,140.8169,25091.0
2017-07-31 09:50:00,152.26,152.35,151.86,151.88,11368.0,140.8446,140.9279,140.4746,140.4931,11368.0
2017-07-31 10:00:00,151.9,151.98,151.5,151.76,28471.0,140.5116,140.5856,140.1416,140.3821,28471.0
2017-07-31 10:10:00,151.71,151.88,151.61,151.64,18912.0,140.3359,140.4931,140.2434,140.2711,18912.0
2017-07-31 10:20:00,151.55,151.67,151.07,151.15,28793.0,140.1879,140.2989,139.7438,139.8179,28793.0
2017-07-31 10:30:00,151.17,151.2,150.71,150.99,10189.0,139.8364,139.8641,139.4108,139.6698,10189.0
2017-07-31 10:40:00,151.05,151.34,151.05,151.23,6400.0,139.7253,139.9936,139.7253,139.8919,6400.0
2017-07-31 10:50:00,151.21,151.43,151.19,151.3,5877.0,139.8734,140.0769,139.8549,139.9566,5877.0
2017-07-31 11:00:00,151.28,151.57,151.27,151.36,18017.0,139.9381,140.2064,139.9289,140.0121,18017.0
2017-07-31 11:10:00,151.31,151.36,151.05,151.18,39223.0,139.9659,140.0121,139.7253,139.8456,39223.0
2017-07-31 11:20:00,151.19,151.31,151.02,151.16,25271.0,139.8549,139.9659,139.6976,139.8271,25271.0
2017-07-31 11:30:00,151.17,151.3,150.95,151.1,24576.0,139.8364,139.9566,139.6328,139.7716,24576.0
2017-07-31 11:40:00,151.09,151.41,151.07,151.13,10267.0,139.7623,140.0584,139.7438,139.7994,10267.0
2017-07-31 11:50:00,151.13,151.27,151.01,151.27,9609.0,139.7994,139.9289,139.6883,139.9289,9609.0
2017-07-31 12:00:00,151.21,151.23,151.0,151.18,23768.0,139.8734,139.8919,139.6791,139.8456,23768.0
2017-07-31 12:10:00,151.16,151.17,150.63,150.65,38200.0,139.8271,139.8364,139.3368,139.3553,38200.0
2017-07-31 12:20:00,150.65,150.76,150.57,150.61,13324.0,139.3553,139.4571,139.2813,139.3183,13324.0
2017-07-31 12:30:00,150.65,150.89,150.59,150.77,11099.0,139.3553,139.5773,139.2998,139.4663,11099.0
2017-07-31 12:40:00,150.77,150.84,150.68,150.78,5400.0,139.4663,139.5311,139.3831,139.4756,5400.0
2017-07-31 12:50:00,150.72,150.8,150.69,150.78,8500.0,139.4201,139.4941,139.3923,139.4756,8500.0
2017-07-31 13:00:00,150.74,150.82,150.6,150.61,9000.0,139.4386,139.5126,139.3091,139.3183,9000.0
2017-07-31 13:10:00,150.61,150.68,150.3,150.51,24568.0,139.3183,139.3831,139.0316,139.2258,24568.0
2017-07-31 13:20:00,150.52,150.53,150.32,150.37,9987.0,139.2351,139.2443,139.0501,139.0963,9987.0
2017-07-31 13:30:00,150.33,150.39,150.13,150.19,8500.0,139.0593,139.1148,138.8743,138.9298,8500.0
2017-07-31 13:40:00,150.16,150.17,149.93,149.95,9115.0,138.9021,138.9113,138.6893,138.7078,9115.0
2017-07-31 13:50:00,149.99,150.23,149.98,150.21,4714.0,138.7448,138.9668,138.7356,138.9483,4714.0
2017-07-31 14:00:00,150.21,150.25,150.1,150.1,9903.0,138.9483,138.9853,138.8466,138.8466,9903.0
2017-07-31 14:10:00,150.1,150.29,149.91,150.25,11619.0,138.8466,139.0223,138.6708,138.9853,11619.0
2017-07-31 14:20:00,150.28,150.3,150.05,150.05,12577.0,139.0131,139.0316,138.8003,138.8003,12577.0
2017-07-31 14:30:00,150.02,150.21,149.99,150.14,10792.0,138.7726,138.9483,138.7448,138.8836,10792.0
2017-07-31 14:40:00,150.15,150.35,150.15,150.31,4900.0,138.8928,139.0778,138.8928,139.0408,4900.0
2017-07-31 14:50:00,150.34,150.44,150.25,150.31,12749.0,139.0686,139.1611,138.9853,139.0408,12749.0
2017-07-31 15:00:00,150.33,150.51,150.24,150.47,17153.0,139.0593,139.2258,138.9761,139.1888,17153.0
2017-07-31 15:10:00,150.48,150.6,150.48,150.52,10250.0,139.1981,139.3091,139.1981,139.2351,10250.0
2017-07-31 15:20:00,150.52,150.52,150.4,150.45,11386.0,139.2351,139.2351,139.1241,139.1703,11386.0
2017-07-31 15:30:00,150.43,150.43,150.33,150.41,16294.0,139.1518,139.1518,139.0593,139.1333,16294.0
2017-07-31 15:40:00,150.42,150.62,150.37,150.62,26225.0,139.1426,139.3276,139.0963,139.3276,26225.0
2017-07-31 15:50:00,150.64,150.64,150.2,150.47,53723.0,139.3461,139.3461,138.9391,139.1888,53723.0
2017-08-01 09:30:00,151.95,152.1,151.67,152.1,68381.0,140.5579,140.6966,140.2989,140.6966,68381.0
2017-08-01 09:40:00,152.04,152.05,151.69,151.69,23432.0,140.6411,140.6504,140.3174,140.3174,23432.0
2017-08-01 09:50:00,151.67,151.7,151.44,151.46,9334.0,140.2989,140.3266,140.0861,140.1046,9334.0
2017-08-01 10:00:00,151.42,151.61,151.34,151.42,11329.0,140.0676,140.2434,139.9936,140.0676,11329.0
2017-08-01 10:10:00,151.37,151.66,151.31,151.43,19894.0,140.0214,140.2896,139.9659,140.0769,19894.0
2017-08-01 10:20:00,151.42,151.43,151.07,151.13,16492.0,140.0676,140.0769,139.7438,139.7994,16492.0
2017-08-01 10:30:00,151.03,151.3,151.03,151.22,13548.0,139.7068,139.9566,139.7068,139.8826,13548.0
2017-08-01 10:40:00,151.24,151.33,151.01,151.29,9600.0,139.9011,139.9844,139.6883,139.9474,9600.0
2017-08-01 10:50:00,151.36,151.63,151.36,151.45,6886.0,140.0121,140.2619,140.0121,140.0954,6886.0
2017-08-01 11:00:00,151.43,151.47,151.1,151.13,10323.0,140.0769,140.1139,139.7716,139.7994,10323.0
2017-08-01 11:10:00,151.15,151.22,151.06,151.12,6322.0,139.8179,139.8826,139.7346,139.7901,6322.0
2017-08-01 11:20:00,151.15,151.3,151.03,151.03,9405.0,139.8179,139.9566,139.7068,139.7068,9405.0
2017-08-01 11:30:00,151.02,151.11,150.96,151.06,2520.0,139.6976,139.7808,139.6421,139.7346,2520.0
2017-08-01 11:40:00,151.08,151.2,151.07,151.09,2720.0,139.7531,139.8641,139.7438,139.7623,2720.0
2017-08-01 11:50:00,151.08,151.19,151.05,151.19,978.0,139.7531,139.8549,139.7253,139.8549,978.0
2017-08-01 12:00:00,151.14,151.15,151.0,151.0,1600.0,139.8086,139.8179,139.6791,139.6791,1600.0
2017-08-01 12:10:00,151.04,151.07,150.93,150.95,1450.0,139.7161,139.7438,139.6143,139.6328,1450.0
2017-08-01 12:20:00,150.93,150.93,150.62,150.74,2400.0,139.6143,139.6143,139.3276,139.4386,2400.0
2017-08-01 12:30:00,150.62,150.66,150.6,150.65,700.0,139.3276,139.3646,139.3091,139.3553,700.0
2017-08-01 12:40:00,150.66,150.7,150.61,150.62,2000.0,139.3646,139.4016,139.3183,139.3276,2000.0
2017-08-01 12:50:00,150.62,150.81,150.62,150.81,2200.0,139.3276,139.5033,139.3276,139.5033,2200.0
2017-08-01 13:00:00,150.8,150.85,150.76,150.78,3100.0,139.4941,139.5403,139.4571,139.4756,3100.0
2017-08-01 13:10:00,150.83,150.91,150.82,150.85,900.0,139.5218,139.5958,139.5126,139.5403,900.0
2017-08-01 13:20:00,150.99,151.03,150.85,150.85,11579.0,139.6698,139.7068,139.5403,139.5403,11579.0
2017-08-01 13:30:00,150.86,151.01,150.86,150.95,2200.0,139.5496,139.6883,139.5496,139.6328,2200.0
2017-08-01 13:40:00,150.89,150.89,150.82,150.84,1100.0,139.5773,139.5773,139.5126,139.5311,1100.0
2017-08-01 13:50:00,150.78,150.79,150.69,150.73,2705.0,139.4756,139.4848,139.3923,139.4293,2705.0
2017-08-01 14:00:00,150.76,150.81,150.69,150.69,1780.0,139.4571,139.5033,139.3923,139.3923,1780.0
2017-08-01 14:10:00,150.68,150.86,150.67,150.81,1380.0,139.3831,139.5496,139.3738,139.5033,1380.0
2017-08-01 14:20:00,150.76,150.76,150.58,150.58,3737.0,139.4571,139.4571,139.2906,139.2906,3737.0
2017-08-01 14:30:00,150.58,150.77,150.57,150.77,1300.0,139.2906,139.4663,139.2813,139.4663,1300.0
2017-08-01 14:40:00,150.75,150.84,150.73,150.74,2700.0,139.4478,139.5311,139.4293,139.4386,2700.0
2017-08-01 14:50:00,150.7,150.76,150.64,150.71,1900.0,139.4016,139.4571,139.3461,139.4108,1900.0
2017-08-01 15:00:00,150.72,150.72,150.62,150.62,1900.0,139.4201,139.4201,139.3276,139.3276,1900.0
2017-08-01 15:10:00,150.68,150.73,150.63,150.68,5330.0,139.3831,139.4293,139.3368,139.3831,5330.0
2017-08-01 15:20:00,150.74,150.82,150.7,150.7,3625.0,139.4386,139.5126,139.4016,139.4016,3625.0
2017-08-01 15:30:00,150.71,150.88,150.66,150.88,4607.0,139.4108,139.5681,139.3646,139.5681,4607.0
2017-08-01 15:40:00,150.9,150.91,150.84,150.9,8112.0,139.5866,139.5958,139.5311,139.5866,8112.0
2017-08-01 15:50:00,150.86,151.02,150.81,150.92,19030.0,139.5496,139.6976,139.5033,139.6051,19030.0
2017-08-02 09:30:00,152.57,152.89,152.44,152.46,51271.0,141.1314,141.4274,141.0111,141.0296,51271.0
2017-08-02 09:40:00,152.46,152.46,151.8,151.95,28097.0,141.0296,141.0296,140.4191,140.5579,28097.0
2017-08-02 09:50:00,151.93,152.14,151.74,151.8,19464.0,140.5394,140.7336,140.3636,140.4191,19464.0
2017-08-02 10:00:00,151.82,152.12,151.81,151.92,11462.0,140.4376,140.7151,140.4284,140.5301,11462.0
2017-08-02 10:10:00,151.97,152.03,151.48,151.48,13789.0,140.5764,140.6319,140.1231,140.1231,13789.0
2017-08-02 10:20:00,151.45,151.47,151.14,151.32,23252.0,140.0954,140.1139,139.8086,139.9751,23252.0
2017-08-02 10:30:00,151.29,151.51,151.13,151.48,16043.0,139.9474,140.1509,139.7994,140.1231,16043.0
2017-08-02 10:40:00,151.47,151.6,151.0,151.22,52075.0,140.1139,140.2341,139.6791,139.8826,52075.0
2017-08-02 10:50:00,151.23,151.35,150.87,150.96,25088.0,139.8919,140.0029,139.5588,139.6421,25088.0
2017-08-02 11:00:00,150.98,151.11,150.53,150.92,38492.0,139.6606,139.7808,139.2443,139.6051,38492.0
2017-08-02 11:10:00,150.94,151.15,150.67,150.78,24139.0,139.6236,139.8179,139.3738,139.4756,24139.0
2017-08-02 11:20:00,150.75,150.83,150.65,150.67,15405.0,139.4478,139.5218,139.3553,139.3738,15405.0
2017-08-02 11:30:00,150.72,150.73,150.53,150.62,20353.0,139.4201,139.4293,139.2443,139.3276,20353.0
2017-08-02 11:40:00,150.61,150.67,150.31,150.5,6110.0,139.3183,139.3738,139.0408,139.2166,6110.0
2017-08-02 11:50:00,150.48,150.86,150.45,150.84,4900.0,139.1981,139.5496,139.1703,139.5311,4900.0
2017-08-02 12:00:00,150.84,151.14,150.84,150.91,6000.0,139.5311,139.8086,139.5311,139.5958,6000.0
2017-08-02 12:10:00,150.88,151.12,150.87,151.12,2600.0,139.5681,139.7901,139.5588,139.7901,2600.0
2017-08-02 12:20:00,151.19,151.33,150.83,150.94,3100.0,139.8549,139.9844,139.5218,139.6236,3100.0
2017-08-02 12:30:00,150.8,150.88,150.63,150.81,3004.0,139.4941,139.5681,139.3368,139.5033,3004.0
2017-08-02 12:40:00,150.74,150.86,150.74,150.85,1744.0,139.4386,139.5496,139.4386,139.5403,1744.0
2017-08-02 12:50:00,150.76,150.76,150.58,150.68,3900.0,139.4571,139.4571,139.2906,139.3831,3900.0
2017-08-02 13:00:00,150.7,150.74,150.38,150.51,13018.0,139.4016,139.4386,139.1056,139.2258,13018.0
2017-08-02 13:10:00,150.55,150.77,150.55,150.67,7600.0,139.2628,139.4663,139.2628,139.3738,7600.0
2017-08-02 13:20:00,150.7,150.87,150.7,150.87,4159.0,139.4016,139.5588,139.4016,139.5588,4159.0
2017-08-02 13:30:00,150.83,150.84,150.73,150.82,5755.0,139.5218,139.5311,139.4293,139.5126,5755.0
2017-08-02 13:40:00,150.81,151.14,150.8,151.06,5723.0,139.5033,139.8086,139.4941,139.7346,5723.0
2017-08-02 13:50:00,151.15,151.23,151.03,151.23,3800.0,139.8179,139.8919,139.7068,139.8919,3800.0
2017-08-02 14:00:00,151.28,151.32,151.17,151.17,2100.0,139.9381,139.9751,139.8364,139.8364,2100.0
2017-08-02 14:10:00,151.16,151.2,151.02,151.18,7929.0,139.8271,139.8641,139.6976,139.8456,7929.0
2017-08-02 14:20:00,151.24,151.26,151.05,151.22,7498.0,139.9011,139.9196,139.7253,139.8826,7498.0
2017-08-02 14:30:00,151.31,151.35,151.13,151.13,4977.0,139.9659,140.0029,139.7994,139.7994,4977.0
2017-08-02 14:40:00,151.14,151.24,151.1,151.13,6800.0,139.8086,139.9011,139.7716,139.7994,6800.0
2017-08-02 14:50:00,151.13,151.16,151.02,151.15,6200.0,139.7994,139.8271,139.6976,139.8179,6200.0
2017-08-02 15:00:00,151.14,151.35,151.14,151.32,13665.0,139.8086,140.0029,139.8086,139.9751,13665.0
2017-08-02 15:10:00,151.36,151.38,151.15,151.18,8400.0,140.0121,140.0306,139.8179,139.8456,8400.0
2017-08-02 15:20:00,151.15,151.28,151.15,151.27,8688.0,139.8179,139.9381,139.8179,139.9289,8688.0
2017-08-02 15:30:00,151.26,151.28,151.01,151.04,7312.0,139.9196,139.9381,139.6883,139.7161,7312.0
2017-08-02 15:40:00,151.08,151.1,150.98,151.06,18764.0,139.7531,139.7716,139.6606,139.7346,18764.0
2017-08-02 15:50:00,151.1,151.16,150.75,151.02,44375.0,139.7716,139.8271,139.4478,139.6976,44375.0
2017-08-03 09:30:00,152.66,152.83,151.96,152.12,49172.0,141.2146,141.3719,140.5671,140.7151,49172.0
2017-08-03 09:40:00,152.17,152.23,151.97,152.22,22904.0,140.7614,140.8169,140.5764,140.8076,22904.0
2017-08-03 09:50:00,152.32,152.33,151.99,152.07,34182.0,140.9001,140.9094,140.5949,140.6689,34182.0
2017-08-03 10:00:00,152.09,152.33,151.75,151.9,22542.0,140.6874,140.9094,140.3729,140.5116,22542.0
2017-08-03 10:10:00,151.92,152.17,151.64,152.17,14355.0,140.5301,140.7614,140.2711,140.7614,14355.0
2017-08-03 10:20:00,152.21,152.46,152.14,152.35,17059.0,140.7984,141.0296,140.7336,140.9279,17059.0
2017-08-03 10:30:00,152.46,152.63,152.41,152.46,29371.0,141.0296,141.1869,140.9834,141.0296,29371.0
2017-08-03 10:40:00,152.42,152.54,152.3,152.49,13655.0,140.9926,141.1036,140.8816,141.0574,13655.0
2017-08-03 10:50:00,152.5,152.55,152.41,152.49,3790.0,141.0666,141.1129,140.9834,141.0574,3790.0
2017-08-03 11:00:00,152.34,152.66,152.24,152.66,16519.0,140.9186,141.2146,140.8261,141.2146,16519.0
2017-08-03 11:10:00,152.62,152.66,152.23,152.29,22635.0,141.1776,141.2146,140.8169,140.8724,22635.0
2017-08-03 11:20:00,152.28,152.72,152.26,152.49,14990.0,140.8631,141.2701,140.8446,141.0574,14990.0
2017-08-03 11:30:00,152.44,152.52,152.27,152.27,11880.0,141.0111,141.0851,140.8539,140.8539,11880.0
2017-08-03 11:40:00,152.25,152.25,151.9,151.9,4797.0,140.8354,140.8354,140.5116,140.5116,4797.0
2017-08-03 11:50:00,151.91,151.94,151.75,151.75,8688.0,140.5209,140.5486,140.3729,140.3729,8688.0
2017-08-03 12:00:00,151.74,151.9,151.71,151.72,6500.0,140.3636,140.5116,140.3359,140.3451,6500.0
2017-08-03 12:10:00,151.73,151.77,151.63,151.67,5900.0,140.3544,140.3914,140.2619,140.2989,5900.0
2017-08-03 12:20:00,151.67,151.81,151.55,151.73,5148.0,140.2989,140.4284,140.1879,140.3544,5148.0
2017-08-03 12:30:00,151.7,151.81,151.7,151.71,1760.0,140.3266,140.4284,140.3266,140.3359,1760.0
2017-08-03 12:40:00,151.75,151.76,151.64,151.74,2500.0,140.3729,140.3821,140.2711,140.3636,2500.0
2017-08-03 12:50:00,151.69,151.77,151.64,151.64,1701.0,140.3174,140.3914,140.2711,140.2711,1701.0
2017-08-03 13:00:00,151.64,151.88,151.64,151.73,11260.0,140.2711,140.4931,140.2711,140.3544,11260.0
2017-08-03 13:10:00,151.76,151.82,151.66,151.81,5378.0,140.3821,140.4376,140.2896,140.4284,5378.0
2017-08-03 13:20:00,151.83,151.83,151.56,151.68,5600.0,140.4469,140.4469,140.1971,140.3081,5600.0
2017-08-03 13:30:00,151.61,151.68,151.59,151.6,11716.0,140.2434,140.3081,140.2249,140.2341,11716.0
2017-08-03 13:40:00,151.6,151.6,151.45,151.46,4355.0,140.2341,140.2341,140.0954,140.1046,4355.0
2017-08-03 13:50:00,151.46,151.64,151.46,151.58,4723.0,140.1046,140.2711,140.1046,140.2156,4723.0
2017-08-03 14:00:00,151.58,151.81,151.56,151.81,4660.0,140.2156,140.4284,140.1971,140.4284,4660.0
2017-08-03 14:10:00,151.88,151.89,151.71,151.72,4700.0,140.4931,140.5024,140.3359,140.3451,4700.0
2017-08-03 14:20:00,151.72,151.82,151.72,151.81,1200.0,140.3451,140.4376,140.3451,140.4284,1200.0
2017-08-03 14:30:00,151.91,152.05,151.89,152.04,2386.0,140.5209,140.6504,140.5024,140.6411,2386.0
2017-08-03 14:40:00,152.06,152.06,151.95,152.03,5982.0,140.6596,140.6596,140.5579,140.6319,5982.0
2017-08-03 14:50:00,152.0,152.04,151.87,151.9,7700.0,140.6041,140.6411,140.4839,140.5116,7700.0
2017-08-03 15:00:00,151.93,152.13,151.89,152.09,8700.0,140.5394,140.7244,140.5024,140.6874,8700.0
2017-08-03 15:10:00,152.06,152.09,151.9,152.08,3238.0,140.6596,140.6874,140.5116,140.6781,3238.0
2017-08-03 15:20:00,152.04,152.16,151.93,151.99,5896.0,140.6411,140.7521,140.5394,140.5949,5896.0
2017-08-03 15:30:00,151.97,151.98,151.64,151.88,14243.0,140.5764,140.5856,140.2711,140.4931,14243.0
2017-08-03 15:40:00,151.9,152.15,151.87,152.07,17109.0,140.5116,140.7429,140.4839,140.6689,17109.0
2017-08-03 15:50:00,152.1,152.29,152.08,152.24,21532.0,140.6966,140.8724,140.6781,140.8261,21532.0
2017-08-04 09:30:00,152.61,153.04,152.61,152.73,34756.0,141.1684,141.5662,141.1684,141.2794,34756.0
2017-08-04 09:40:00,152.74,152.9,152.52,152.77,16309.0,141.2886,141.4366,141.0851,141.3164,16309.0
2017-08-04 09:50:00,152.68,152.79,152.47,152.47,18257.0,141.2331,141.3349,141.0389,141.0389,18257.0
2017-08-04 10:00:00,152.55,152.62,152.2,152.31,11290.0,141.1129,141.1776,140.7891,140.8909,11290.0
2017-08-04 10:10:00,152.29,152.83,152.22,152.83,13647.0,140.8724,141.3719,140.8076,141.3719,13647.0
2017-08-04 10:20:00,152.93,152.93,152.45,152.71,8268.0,141.4644,141.4644,141.0204,141.2609,8268.0
2017-08-04 10:30:00,152.74,152.87,152.73,152.81,2752.0,141.2886,141.4089,141.2794,141.3534,2752.0
2017-08-04 10:40:00,152.83,152.93,152.75,152.93,2366.0,141.3719,141.4644,141.2979,141.4644,2366.0
2017-08-04 10:50:00,152.91,152.91,152.59,152.64,2720.0,141.4459,141.4459,141.1499,141.1961,2720.0
2017-08-04 11:00:00,152.7,152.87,152.5,152.87,3840.0,141.2516,141.4089,141.0666,141.4089,3840.0
2017-08-04 11:10:00,152.88,153.03,152.81,153.03,6465.0,141.4181,141.5569,141.3534,141.5569,6465.0
2017-08-04 11:20:00,152.91,153.06,152.81,152.93,5962.0,141.4459,141.5847,141.3534,141.4644,5962.0
2017-08-04 11:30:00,152.91,153.01,152.63,152.64,7770.0,141.4459,141.5384,141.1869,141.1961,7770.0
2017-08-04 11:40:00,152.71,153.02,152.7,152.82,2972.0,141.2609,141.5477,141.2516,141.3626,2972.0
2017-08-04 11:50:00,152.78,152.8,152.59,152.8,3724.0,141.3256,141.3441,141.1499,141.3441,3724.0
2017-08-04 12:00:00,152.77,152.77,152.64,152.67,1000.0,141.3164,141.3164,141.1961,141.2239,1000.0
2017-08-04 12:10:00,152.68,152.68,152.42,152.42,1750.0,141.2331,141.2331,140.9926,140.9926,1750.0
2017-08-04 12:20:00,152.41,152.41,152.24,152.28,3700.0,140.9834,140.9834,140.8261,140.8631,3700.0
2017-08-04 12:30:00,152.24,152.24,151.95,152.05,5611.0,140.8261,140.8261,140.5579,140.6504,5611.0
2017-08-04 12:40:00,151.99,152.05,151.96,151.96,1100.0,140.5949,140.6504,140.5671,140.5671,1100.0
2017-08-04 12:50:00,152.05,152.21,152.05,152.2,3653.0,140.6504,140.7984,140.6504,140.7891,3653.0
2017-08-04 13:00:00,152.2,152.51,152.19,152.39,19897.0,140.7891,141.0759,140.7799,140.9649,19897.0
2017-08-04 13:10:00,152.33,152.65,152.32,152.4,20338.0,140.9094,141.2054,140.9001,140.9741,20338.0
2017-08-04 13:20:00,152.34,152.6,152.33,152.59,7994.0,140.9186,141.1591,140.9094,141.1499,7994.0
2017-08-04 13:30:00,152.51,152.7,152.47,152.47,6414.0,141.0759,141.2516,141.0389,141.0389,6414.0
2017-08-04 13:40:00,152.47,152.47,152.2,152.32,6002.0,141.0389,141.0389,140.7891,140.9001,6002.0
2017-08-04 13:50:00,152.31,152.41,152.28,152.28,2900.0,140.8909,140.9834,140.8631,140.8631,2900.0
2017-08-04 14:00:00,152.27,152.64,152.18,152.64,12264.0,140.8539,141.1961,140.7706,141.1961,12264.0
2017-08-04 14:10:00,152.67,152.67,152.27,152.31,4281.0,141.2239,141.2239,140.8539,140.8909,4281.0
2017-08-04 14:20:00,152.26,152.42,152.26,152.38,3400.0,140.8446,140.9926,140.8446,140.9556,3400.0
2017-08-04 14:30:00,152.37,152.53,152.37,152.48,8071.0,140.9464,141.0944,140.9464,141.0481,8071.0
2017-08-04 14:40:00,152.48,152.83,152.42,152.77,5831.0,141.0481,141.3719,140.9926,141.3164,5831.0
2017-08-04 14:50:00,152.79,152.92,152.75,152.81,7836.0,141.3349,141.4551,141.2979,141.3534,7836.0
2017-08-04 15:00:00,152.83,152.93,152.83,152.93,8871.0,141.3719,141.4644,141.3719,141.4644,8871.0
2017-08-04 15:10:00,152.93,153.0,152.88,152.88,5700.0,141.4644,141.5292,141.4181,141.4181,5700.0
2017-08-04 15:20:00,152.85,152.98,152.85,152.92,6558.0,141.3904,141.5107,141.3904,141.4551,6558.0
2017-08-04 15:30:00,152.88,152.96,152.72,152.79,7228.0,141.4181,141.4922,141.2701,141.3349,7228.0
2017-08-04 15:40:00,152.81,153.0,152.79,152.83,13608.0,141.3534,141.5292,141.3349,141.3719,13608.0
2017-08-04 15:50:00,152.83,153.06,152.82,152.99,30857.0,141.3719,141.5847,141.3626,141.5199,30857.0
2017-08-07 09:30:00,153.35,153.73,153.34,153.46,37457.0,141.8529,142.2044,141.8437,141.9547,37457.0
2017-08-07 09:40:00,153.5,153.78,153.5,153.63,7659.0,141.9917,142.2507,141.9917,142.1119,7659.0
2017-08-07 09:50:00,153.59,153.69,153.49,153.69,6334.0,142.0749,142.1674,141.9824,142.1674,6334.0
2017-08-07 10:00:00,153.76,153.83,153.62,153.81,9090.0,142.2322,142.2969,142.1027,142.2784,9090.0
2017-08-07 10:10:00,153.79,153.83,153.73,153.77,3839.0,142.2599,142.2969,142.2044,142.2414,3839.0
2017-08-07 10:20:00,153.87,153.96,153.87,153.91,5891.0,142.3339,142.4172,142.3339,142.3709,5891.0
2017-08-07 10:30:00,153.97,154.2,153.93,154.13,37499.0,142.4264,142.6392,142.3894,142.5744,37499.0
2017-08-07 10:40:00,154.15,154.36,154.1,154.26,23254.0,142.5929,142.7872,142.5467,142.6947,23254.0
2017-08-07 10:50:00,154.2,154.32,154.2,154.24,10005.0,142.6392,142.7502,142.6392,142.6762,10005.0
2017-08-07 11:00:00,154.2,154.31,154.14,154.31,9048.0,142.6392,142.7409,142.5837,142.7409,9048.0
2017-08-07 11:10:00,154.34,154.43,154.3,154.41,11611.0,142.7687,142.8519,142.7317,142.8334,11611.0
2017-08-07 11:20:00,154.41,154.49,154.39,154.43,10119.0,142.8334,142.9074,142.8149,142.8519,10119.0
2017-08-07 11:30:00,154.46,154.66,154.45,154.57,10722.0,142.8797,143.0647,142.8704,142.9814,10722.0
2017-08-07 11:40:00,154.61,154.66,154.49,154.66,18160.0,143.0184,143.0647,142.9074,143.0647,18160.0
2017-08-07 11:50:00,154.63,154.63,154.35,154.35,6716.0,143.0369,143.0369,142.7779,142.7779,6716.0
2017-08-07 12:00:00,154.36,154.47,154.26,154.27,1000.0,142.7872,142.8889,142.6947,142.7039,1000.0
2017-08-07 12:10:00,154.26,154.33,154.23,154.32,900.0,142.6947,142.7594,142.6669,142.7502,900.0
2017-08-07 12:20:00,154.33,154.36,154.32,154.32,550.0,142.7594,142.7872,142.7502,142.7502,550.0
2017-08-07 12:30:00,154.33,154.34,154.23,154.25,900.0,142.7594,142.7687,142.6669,142.6854,900.0
2017-08-07 12:40:00,154.25,154.25,154.15,154.19,3008.0,142.6854,142.6854,142.5929,142.6299,3008.0
2017-08-07 12:50:00,154.18,154.36,154.12,154.22,16201.0,142.6207,142.7872,142.5652,142.6577,16201.0
2017-08-07 13:00:00,154.25,154.3,154.12,154.12,11968.0,142.6854,142.7317,142.5652,142.5652,11968.0
2017-08-07 13:10:00,154.12,154.36,154.12,154.26,9921.0,142.5652,142.7872,142.5652,142.6947,9921.0
2017-08-07 13:20:00,154.33,154.37,154.33,154.37,700.0,142.7594,142.7964,142.7594,142.7964,700.0
2017-08-07 13:30:00,154.49,154.57,154.38,154.53,2023.0,142.9074,142.9814,142.8057,142.9444,2023.0
2017-08-07 13:40:00,154.54,154.58,154.28,154.28,1230.0,142.9537,142.9907,142.7132,142.7132,1230.0
2017-08-07 13:50:00,154.3,154.35,154.23,154.26,1357.0,142.7317,142.7779,142.6669,142.6947,1357.0
2017-08-07 14:00:00,154.33,154.33,154.19,154.19,800.0,142.7594,142.7594,142.6299,142.6299,800.0
2017-08-07 14:10:00,154.33,154.33,154.19,154.19,1100.0,142.7594,142.7594,142.6299,142.6299,1100.0
2017-08-07 14:20:00,154.1,154.13,154.01,154.04,1600.0,142.5467,142.5744,142.4634,142.4912,1600.0
2017-08-07 14:30:00,154.14,154.55,154.11,154.42,7342.0,142.5837,142.9629,142.5559,142.8427,7342.0
2017-08-07 14:40:00,154.34,154.45,154.31,154.41,2907.0,142.7687,142.8704,142.7409,142.8334,2907.0
2017-08-07 14:50:00,154.4,154.4,154.31,154.33,2129.0,142.8242,142.8242,142.7409,142.7594,2129.0
2017-08-07 15:00:00,154.31,154.37,154.12,154.12,3177.0,142.7409,142.7964,142.5652,142.5652,3177.0
2017-08-07 15:10:00,154.12,154.28,154.12,154.16,2243.0,142.5652,142.7132,142.5652,142.6022,2243.0
2017-08-07 15:20:00,154.19,154.41,154.19,154.36,2400.0,142.6299,142.8334,142.6299,142.7872,2400.0
2017-08-07 15:30:00,154.42,154.47,154.32,154.41,3944.0,142.8427,142.8889,142.7502,142.8334,3944.0
2017-08-07 15:40:00,154.45,154.55,154.36,154.39,15285.0,142.8704,142.9629,142.7872,142.8149,15285.0
2017-08-07 15:50:00,154.36,154.45,154.25,154.43,41628.0,142.7872,142.8704,142.6854,142.8519,41628.0
2017-08-08 09:30:00,154.48,154.76,154.44,154.74,40249.0,142.8982,143.1572,142.8612,143.1387,40249.0
2017-08-08 09:40:00,154.78,154.81,154.62,154.76,15130.0,143.1757,143.2035,143.0277,143.1572,15130.0
2017-08-08 09:50:00,154.85,155.2,154.85,154.95,14281.0,143.2405,143.5642,143.2405,143.333,14281.0
2017-08-08 10:00:00,155.0,155.07,154.8,154.97,10021.0,143.3792,143.444,143.1942,143.3515,10021.0
2017-08-08 10:10:00,154.94,154.95,154.54,154.57,8489.0,143.3237,143.333,142.9537,142.9814,8489.0
2017-08-08 10:20:00,154.61,154.64,154.25,154.28,20563.0,143.0184,143.0462,142.6854,142.7132,20563.0
2017-08-08 10:30:00,154.25,154.42,154.18,154.32,11475.0,142.6854,142.8427,142.6207,142.7502,11475.0
2017-08-08 10:40:00,154.33,154.33,154.14,154.14,8565.0,142.7594,142.7594,142.5837,142.5837,8565.0
2017-08-08 10:50:00,154.17,154.42,154.17,154.41,4667.0,142.6114,142.8427,142.6114,142.8334,4667.0
2017-08-08 11:00:00,154.4,154.41,154.26,154.28,9837.0,142.8242,142.8334,142.6947,142.7132,9837.0
2017-08-08 11:10:00,154.31,154.32,153.99,154.04,6638.0,142.7409,142.7502,142.4449,142.4912,6638.0
2017-08-08 11:20:00,154.07,154.18,153.97,154.01,7919.0,142.5189,142.6207,142.4264,142.4634,7919.0
2017-08-08 11:30:00,154.03,154.25,154.02,154.11,3200.0,142.4819,142.6854,142.4727,142.5559,3200.0
2017-08-08 11:40:00,154.09,154.25,154.06,154.16,4487.0,142.5374,142.6854,142.5097,142.6022,4487.0
2017-08-08 11:50:00,154.18,154.18,154.04,154.04,900.0,142.6207,142.6207,142.4912,142.4912,900.0
2017-08-08 12:00:00,154.07,154.19,154.07,154.14,2000.0,142.5189,142.6299,142.5189,142.5837,2000.0
2017-08-08 12:10:00,154.16,154.28,154.13,154.25,6658.0,142.6022,142.7132,142.5744,142.6854,6658.0
2017-08-08 12:20:00,154.29,154.3,154.17,154.25,10478.0,142.7224,142.7317,142.6114,142.6854,10478.0
2017-08-08 12:30:00,154.27,154.3,154.02,154.04,19971.0,142.7039,142.7317,142.4727,142.4912,19971.0
2017-08-08 12:40:00,154.05,154.2,154.01,154.18,11025.0,142.5004,142.6392,142.4634,142.6207,11025.0
2017-08-08 12:50:00,154.17,154.17,154.01,154.01,4240.0,142.6114,142.6114,142.4634,142.4634,4240.0
2017-08-08 13:00:00,154.0,154.03,153.86,154.03,9870.0,142.4542,142.4819,142.3247,142.4819,9870.0
2017-08-08 13:10:00,154.05,154.1,154.02,154.07,5445.0,142.5004,142.5467,142.4727,142.5189,5445.0
2017-08-08 13:20:00,154.1,154.28,153.96,153.96,2300.0,142.5467,142.7132,142.4172,142.4172,2300.0
2017-08-08 13:30:00,153.85,154.01,153.84,154.0,2400.0,142.3154,142.4634,142.3062,142.4542,2400.0
2017-08-08 13:40:00,154.06,154.16,154.01,154.04,3200.0,142.5097,142.6022,142.4634,142.4912,3200.0
2017-08-08 13:50:00,154.13,154.36,153.97,154.32,24255.0,142.5744,142.7872,142.4264,142.7502,24255.0
2017-08-08 14:00:00,154.33,154.34,154.03,154.13,20921.0,142.7594,142.7687,142.4819,142.5744,20921.0
2017-08-08 14:10:00,154.12,154.12,153.97,154.06,4200.0,142.5652,142.5652,142.4264,142.5097,4200.0
2017-08-08 14:20:00,154.03,154.03,153.86,153.93,23328.0,142.4819,142.4819,142.3247,142.3894,23328.0
2017-08-08 14:30:00,154.01,154.05,153.96,154.04,1800.0,142.4634,142.5004,142.4172,142.4912,1800.0
2017-08-08 14:40:00,154.01,154.01,153.9,153.91,2250.0,142.4634,142.4634,142.3617,142.3709,2250.0
2017-08-08 14:50:00,153.87,153.91,153.78,153.91,3500.0,142.3339,142.3709,142.2507,142.3709,3500.0
2017-08-08 15:00:00,153.84,153.86,153.76,153.8,3526.0,142.3062,142.3247,142.2322,142.2692,3526.0
2017-08-08 15:10:00,153.83,153.91,153.73,153.75,3900.0,142.2969,142.3709,142.2044,142.2229,3900.0
2017-08-08 15:20:00,153.72,153.73,153.22,153.29,10587.0,142.1952,142.2044,141.7327,141.7974,10587.0
2017-08-08 15:30:00,153.32,153.32,152.91,152.99,5403.0,141.8252,141.8252,141.4459,141.5199,5403.0
2017-08-08 15:40:00,153.02,153.15,153.0,153.03,4828.0,141.5477,141.6679,141.5292,141.5569,4828.0
2017-08-08 15:50:00,153.05,153.2,152.94,153.19,16873.0,141.5754,141.7142,141.4736,141.7049,16873.0
2017-08-09 09:30:00,152.67,152.67,152.44,152.53,28982.0,141.2239,141.2239,141.0111,141.0944,28982.0
2017-08-09 09:40:00,152.54,152.74,152.35,152.56,22208.0,141.1036,141.2886,140.9279,141.1221,22208.0
2017-08-09 09:50:00,152.59,152.86,152.53,152.81,19337.0,141.1499,141.3996,141.0944,141.3534,19337.0
2017-08-09 10:00:00,152.81,152.89,152.71,152.83,10636.0,141.3534,141.4274,141.2609,141.3719,10636.0
2017-08-09 10:10:00,152.88,152.97,152.65,152.78,6647.0,141.4181,141.5014,141.2054,141.3256,6647.0
2017-08-09 10:20:00,152.85,153.14,152.78,153.06,10734.0,141.3904,141.6587,141.3256,141.5847,10734.0
2017-08-09 10:30:00,153.06,153.32,153.06,153.3,10332.0,141.5847,141.8252,141.5847,141.8067,10332.0
2017-08-09 10:40:00,153.36,153.37,153.19,153.19,1000.0,141.8622,141.8714,141.7049,141.7049,1000.0
2017-08-09 10:50:00,153.18,153.26,153.06,153.09,11167.0,141.6957,141.7697,141.5847,141.6124,11167.0
2017-08-09 11:00:00,153.03,153.11,152.92,153.11,5410.0,141.5569,141.6309,141.4551,141.6309,5410.0
2017-08-09 11:10:00,153.05,153.06,152.62,152.62,6060.0,141.5754,141.5847,141.1776,141.1776,6060.0
2017-08-09 11:20:00,152.68,152.9,152.66,152.9,7575.0,141.2331,141.4366,141.2146,141.4366,7575.0
2017-08-09 11:30:00,152.91,153.1,152.91,153.09,5500.0,141.4459,141.6217,141.4459,141.6124,5500.0
2017-08-09 11:40:00,153.12,153.4,153.08,153.33,6596.0,141.6402,141.8992,141.6032,141.8344,6596.0
2017-08-09 11:50:00,153.27,153.52,153.27,153.52,1017.0,141.7789,142.0102,141.7789,142.0102,1017.0
2017-08-09 12:00:00,153.55,153.61,153.4,153.4,870.0,142.0379,142.0934,141.8992,141.8992,870.0
2017-08-09 12:10:00,153.45,153.55,153.37,153.55,7167.0,141.9454,142.0379,141.8714,142.0379,7167.0
2017-08-09 12:20:00,153.62,153.73,153.59,153.71,900.0,142.1027,142.2044,142.0749,142.1859,900.0
2017-08-09 12:30:00,153.73,153.73,153.51,153.58,1800.0,142.2044,142.2044,142.0009,142.0657,1800.0
2017-08-09 12:40:00,153.61,153.61,153.37,153.37,720.0,142.0934,142.0934,141.8714,141.8714,720.0
2017-08-09 12:50:00,153.38,153.46,153.33,153.33,1354.0,141.8807,141.9547,141.8344,141.8344,1354.0
2017-08-09 13:00:00,153.27,153.36,153.18,153.2,700.0,141.7789,141.8622,141.6957,141.7142,700.0
2017-08-09 13:10:00,153.28,153.4,153.2,153.28,1800.0,141.7882,141.8992,141.7142,141.7882,1800.0
2017-08-09 13:20:00,153.23,153.38,153.23,153.26,2200.0,141.7419,141.8807,141.7419,141.7697,2200.0
2017-08-09 13:30:00,153.31,153.34,153.28,153.28,2700.0,141.8159,141.8437,141.7882,141.7882,2700.0
2017-08-09 13:40:00,153.35,153.4,153.28,153.35,1100.0,141.8529,141.8992,141.7882,141.8529,1100.0
2017-08-09 13:50:00,153.35,153.65,153.32,153.6,7388.0,141.8529,142.1304,141.8252,142.0842,7388.0
2017-08-09 14:00:00,153.57,153.65,153.55,153.55,1405.0,142.0564,142.1304,142.0379,142.0379,1405.0
2017-08-09 14:10:00,153.5,153.5,153.24,153.37,1728.0,141.9917,141.9917,141.7512,141.8714,1728.0
2017-08-09 14:20:00,153.27,153.33,153.08,153.12,7630.0,141.7789,141.8344,141.6032,141.6402,7630.0
2017-08-09 14:30:00,153.09,153.1,152.99,153.09,5100.0,141.6124,141.6217,141.5199,141.6124,5100.0
2017-08-09 14:40:00,153.05,153.1,152.9,153.02,4600.0,141.5754,141.6217,141.4366,141.5477,4600.0
2017-08-09 14:50:00,153.0,153.12,153.0,153.08,1700.0,141.5292,141.6402,141.5292,141.6032,1700.0
2017-08-09 15:00:00,153.05,153.26,153.02,153.11,4900.0,141.5754,141.7697,141.5477,141.6309,4900.0
2017-08-09 15:10:00,153.03,153.32,153.02,153.32,2505.0,141.5569,141.8252,141.5477,141.8252,2505.0
2017-08-09 15:20:00,153.34,153.48,153.33,153.4,2818.0,141.8437,141.9732,141.8344,141.8992,2818.0
2017-08-09 15:30:00,153.4,153.48,153.29,153.39,5000.0,141.8992,141.9732,141.7974,141.8899,5000.0
2017-08-09 15:40:00,153.47,153.63,153.3,153.59,8300.0,141.9639,142.1119,141.8067,142.0749,8300.0
2017-08-09 15:50:00,153.54,153.7,153.36,153.56,30215.0,142.0287,142.1767,141.8622,142.0472,30215.0
2017-08-10 09:30:00,152.46,152.5,152.15,152.32,33343.0,141.0296,141.0666,140.7429,140.9001,33343.0
2017-08-10 09:40:00,152.32,152.32,152.03,152.22,17412.0,140.9001,140.9001,140.6319,140.8076,17412.0
2017-08-10 09:50:00,152.13,152.22,151.97,152.03,4843.0,140.7244,140.8076,140.5764,140.6319,4843.0
2017-08-10 10:00:00,151.97,151.98,151.13,151.42,19875.0,140.5764,140.5856,139.7994,140.0676,19875.0
2017-08-10 10:10:00,151.32,151.44,151.22,151.25,4560.0,139.9751,140.0861,139.8826,139.9104,4560.0
2017-08-10 10:20:00,151.26,151.44,151.2,151.39,6289.0,139.9196,140.0861,139.8641,140.0399,6289.0
2017-08-10 10:30:00,151.48,151.63,151.21,151.63,4650.0,140.1231,140.2619,139.8734,140.2619,4650.0
2017-08-10 10:40:00,151.6,151.69,151.5,151.63,2301.0,140.2341,140.3174,140.1416,140.2619,2301.0
2017-08-10 10:50:00,151.53,151.53,151.34,151.39,1987.0,140.1694,140.1694,139.9936,140.0399,1987.0
2017-08-10 11:00:00,151.35,151.62,151.35,151.62,3024.0,140.0029,140.2526,140.0029,140.2526,3024.0
2017-08-10 11:10:00,151.71,151.79,151.52,151.57,33522.0,140.3359,140.4099,140.1601,140.2064,33522.0
2017-08-10 11:20:00,151.53,151.57,151.37,151.51,17209.0,140.1694,140.2064,140.0214,140.1509,17209.0
2017-08-10 11:30:00,151.54,151.59,151.36,151.55,13708.0,140.1786,140.2249,140.0121,140.1879,13708.0
2017-08-10 11:40:00,151.47,151.47,150.96,150.96,2800.0,140.1139,140.1139,139.6421,139.6421,2800.0
2017-08-10 11:50:00,150.95,150.99,150.6,150.87,11416.0,139.6328,139.6698,139.3091,139.5588,11416.0
2017-08-10 12:00:00,150.73,150.83,150.51,150.64,18120.0,139.4293,139.5218,139.2258,139.3461,18120.0
2017-08-10 12:10:00,150.72,151.07,150.59,150.78,14389.0,139.4201,139.7438,139.2998,139.4756,14389.0
2017-08-10 12:20:00,150.76,150.89,150.56,150.86,12484.0,139.4571,139.5773,139.2721,139.5496,12484.0
2017-08-10 12:30:00,150.82,150.86,150.5,150.54,9800.0,139.5126,139.5496,139.2166,139.2536,9800.0
2017-08-10 12:40:00,150.51,151.04,150.51,150.93,4300.0,139.2258,139.7161,139.2258,139.6143,4300.0
2017-08-10 12:50:00,150.88,151.28,150.84,151.28,5698.0,139.5681,139.9381,139.5311,139.9381,5698.0
2017-08-10 13:00:00,151.14,151.37,151.14,151.22,2300.0,139.8086,140.0214,139.8086,139.8826,2300.0
2017-08-10 13:10:00,151.2,151.27,151.12,151.18,1000.0,139.8641,139.9289,139.7901,139.8456,1000.0
2017-08-10 13:20:00,151.14,151.23,150.91,151.14,5054.0,139.8086,139.8919,139.5958,139.8086,5054.0
2017-08-10 13:30:00,151.01,151.05,150.76,150.81,2800.0,139.6883,139.7253,139.4571,139.5033,2800.0
2017-08-10 13:40:00,150.83,150.85,150.64,150.85,5800.0,139.5218,139.5403,139.3461,139.5403,5800.0
2017-08-10 13:50:00,150.81,151.03,150.78,151.03,9000.0,139.5033,139.7068,139.4756,139.7068,9000.0
2017-08-10 14:00:00,150.86,150.88,150.8,150.83,5310.0,139.5496,139.5681,139.4941,139.5218,5310.0
2017-08-10 14:10:00,150.85,151.06,150.77,151.06,16724.0,139.5403,139.7346,139.4663,139.7346,16724.0
2017-08-10 14:20:00,151.05,151.42,150.98,151.28,38110.0,139.7253,140.0676,139.6606,139.9381,38110.0
2017-08-10 14:30:00,151.33,151.6,151.22,151.31,11863.0,139.9844,140.2341,139.8826,139.9659,11863.0
2017-08-10 14:40:00,151.38,151.6,151.3,151.47,26692.0,140.0306,140.2341,139.9566,140.1139,26692.0
2017-08-10 14:50:00,151.44,151.49,151.2,151.3,27648.0,140.0861,140.1324,139.8641,139.9566,27648.0
2017-08-10 15:00:00,151.32,151.45,151.16,151.23,14573.0,139.9751,140.0954,139.8271,139.8919,14573.0
2017-08-10 15:10:00,151.17,151.18,150.78,150.93,19731.0,139.8364,139.8456,139.4756,139.6143,19731.0
2017-08-10 15:20:00,150.93,150.94,150.65,150.78,17618.0,139.6143,139.6236,139.3553,139.4756,17618.0
2017-08-10 15:30:00,150.85,150.85,150.28,150.32,14001.0,139.5403,139.5403,139.0131,139.0501,14001.0
2017-08-10 15:40:00,150.32,150.48,150.22,150.24,34004.0,139.0501,139.1981,138.9576,138.9761,34004.0
2017-08-10 15:50:00,150.22,150.32,150.09,150.25,41050.0,138.9576,139.0501,138.8373,138.9853,41050.0
2017-08-11 09:30:00,149.39,149.68,149.0,149.0,58224.0,138.1898,138.4581,137.829,137.829,58224.0
2017-08-11 09:40:00,149.02,149.28,148.95,149.22,21359.0,137.8475,138.0881,137.7828,138.0325,21359.0
2017-08-11 09:50:00,149.2,149.8,149.2,149.79,23891.0,138.014,138.5691,138.014,138.5598,23891.0
2017-08-11 10:00:00,149.74,150.42,149.6,150.42,30461.0,138.5136,139.1426,138.3841,139.1426,30461.0
2017-08-11 10:10:00,150.36,150.36,150.02,150.02,12334.0,139.0871,139.0871,138.7726,138.7726,12334.0
2017-08-11 10:20:00,149.99,150.31,149.99,150.31,6545.0,138.7448,139.0408,138.7448,139.0408,6545.0
2017-08-11 10:30:00,150.21,150.35,150.08,150.11,9673.0,138.9483,139.0778,138.8281,138.8558,9673.0
2017-08-11 10:40:00,150.17,150.17,149.95,150.06,13681.0,138.9113,138.9113,138.7078,138.8096,13681.0
2017-08-11 10:50:00,150.03,150.03,149.71,149.85,10426.0,138.7818,138.7818,138.4858,138.6153,10426.0
2017-08-11 11:00:00,149.8,149.93,149.7,149.89,3512.0,138.5691,138.6893,138.4766,138.6523,3512.0
2017-08-11 11:10:00,149.84,149.96,149.84,149.87,4712.0,138.6061,138.7171,138.6061,138.6338,4712.0
2017-08-11 11:20:00,149.76,150.2,149.72,149.93,10854.0,138.5321,138.9391,138.4951,138.6893,10854.0
2017-08-11 11:30:00,149.91,150.29,149.83,150.19,6554.0,138.6708,139.0223,138.5968,138.9298,6554.0
2017-08-11 11:40:00,150.27,150.5,150.27,150.5,1968.0,139.0038,139.2166,139.0038,139.2166,1968.0
2017-08-11 11:50:00,150.39,150.42,150.29,150.35,1900.0,139.1148,139.1426,139.0223,139.0778,1900.0
2017-08-11 12:00:00,150.36,150.82,150.33,150.73,700.0,139.0871,139.5126,139.0593,139.4293,700.0
2017-08-11 12:10:00,150.76,151.06,150.74,151.06,1700.0,139.4571,139.7346,139.4386,139.7346,1700.0
2017-08-11 12:20:00,151.09,151.09,150.77,150.89,19297.0,139.7623,139.7623,139.4663,139.5773,19297.0
2017-08-11 12:30:00,150.84,150.87,150.73,150.86,3700.0,139.5311,139.5588,139.4293,139.5496,3700.0
2017-08-11 12:40:00,150.99,151.05,150.99,151.04,1300.0,139.6698,139.7253,139.6698,139.7161,1300.0
2017-08-11 12:50:00,151.06,151.09,150.98,151.09,700.0,139.7346,139.7623,139.6606,139.7623,700.0
2017-08-11 13:00:00,151.08,151.34,151.05,151.34,994.0,139.7531,139.9936,139.7253,139.9936,994.0
2017-08-11 13:10:00,151.28,151.3,150.98,151.01,2670.0,139.9381,139.9566,139.6606,139.6883,2670.0
2017-08-11 13:20:00,151.01,151.01,150.61,150.73,6800.0,139.6883,139.6883,139.3183,139.4293,6800.0
2017-08-11 13:30:00,150.68,150.83,150.62,150.62,1418.0,139.3831,139.5218,139.3276,139.3276,1418.0
2017-08-11 13:40:00,150.66,150.95,150.6,150.87,5839.0,139.3646,139.6328,139.3091,139.5588,5839.0
2017-08-11 13:50:00,150.89,150.89,150.77,150.85,1600.0,139.5773,139.5773,139.4663,139.5403,1600.0
2017-08-11 14:00:00,150.78,150.86,150.71,150.85,3400.0,139.4756,139.5496,139.4108,139.5403,3400.0
2017-08-11 14:10:00,150.94,151.09,150.94,151.09,1300.0,139.6236,139.7623,139.6236,139.7623,1300.0
2017-08-11 14:20:00,151.03,151.06,150.97,151.0,3316.0,139.7068,139.7346,139.6513,139.6791,3316.0
2017-08-11 14:30:00,151.02,151.05,150.79,150.85,7310.0,139.6976,139.7253,139.4848,139.5403,7310.0
2017-08-11 14:40:00,150.9,150.9,150.78,150.9,3875.0,139.5866,139.5866,139.4756,139.5866,3875.0
2017-08-11 14:50:00,150.96,150.96,150.69,150.69,4058.0,139.6421,139.6421,139.3923,139.3923,4058.0
2017-08-11 15:00:00,150.69,150.87,150.69,150.87,2129.0,139.3923,139.5588,139.3923,139.5588,2129.0
2017-08-11 15:10:00,150.72,150.72,150.63,150.63,900.0,139.4201,139.4201,139.3368,139.3368,900.0
2017-08-11 15:20:00,150.69,150.85,150.69,150.81,2700.0,139.3923,139.5403,139.3923,139.5033,2700.0
2017-08-11 15:30:00,150.73,150.87,150.7,150.87,2085.0,139.4293,139.5588,139.4016,139.5588,2085.0
2017-08-11 15:40:00,150.87,151.03,150.81,151.03,9678.0,139.5588,139.7068,139.5033,139.7068,9678.0
2017-08-11 15:50:00,151.15,151.31,151.05,151.19,15101.0,139.8179,139.9659,139.7253,139.8549,15101.0
2017-08-14 09:30:00,150.86,151.26,150.86,151.13,42740.0,139.5496,139.9196,139.5496,139.7994,42740.0
2017-08-14 09:40:00,151.15,151.19,150.97,151.06,30890.0,139.8179,139.8549,139.6513,139.7346,30890.0
2017-08-14 09:50:00,151.09,151.1,150.94,151.03,10054.0,139.7623,139.7716,139.6236,139.7068,10054.0
2017-08-14 10:00:00,151.0,151.04,150.89,150.95,15214.0,139.6791,139.7161,139.5773,139.6328,15214.0
2017-08-14 10:10:00,150.91,150.96,150.84,150.91,11446.0,139.5958,139.6421,139.5311,139.5958,11446.0
2017-08-14 10:20:00,150.91,151.05,150.86,151.05,12016.0,139.5958,139.7253,139.5496,139.7253,12016.0
2017-08-14 10:30:00,151.09,151.17,151.05,151.07,19324.0,139.7623,139.8364,139.7253,139.7438,19324.0
2017-08-14 10:40:00,151.14,151.41,151.14,151.36,20610.0,139.8086,140.0584,139.8086,140.0121,20610.0
2017-08-14 10:50:00,151.4,151.65,151.4,151.51,6505.0,140.0491,140.2804,140.0491,140.1509,6505.0
2017-08-14 11:00:00,151.55,151.71,151.4,151.66,8719.0,140.1879,140.3359,140.0491,140.2896,8719.0
2017-08-14 11:10:00,151.77,151.77,151.47,151.74,9460.0,140.3914,140.3914,140.1139,140.3636,9460.0
2017-08-14 11:20:00,151.77,151.88,151.7,151.73,7499.0,140.3914,140.4931,140.3266,140.3544,7499.0
2017-08-14 11:30:00,151.75,152.19,151.62,151.68,39586.0,140.3729,140.7799,140.2526,140.3081,39586.0
2017-08-14 11:40:00,151.75,151.84,151.67,151.79,2400.0,140.3729,140.4561,140.2989,140.4099,2400.0
2017-08-14 11:50:00,151.8,151.82,151.67,151.74,2900.0,140.4191,140.4376,140.2989,140.3636,2900.0
2017-08-14 12:00:00,151.85,151.92,151.72,151.76,5964.0,140.4654,140.5301,140.3451,140.3821,5964.0
2017-08-14 12:10:00,151.77,151.79,151.7,151.79,3816.0,140.3914,140.4099,140.3266,140.4099,3816.0
2017-08-14 12:20:00,151.79,151.9,151.77,151.88,2800.0,140.4099,140.5116,140.3914,140.4931,2800.0
2017-08-14 12:30:00,151.91,151.95,151.8,151.95,2019.0,140.5209,140.5579,140.4191,140.5579,2019.0
2017-08-14 12:40:00,151.97,151.97,151.84,151.85,1500.0,140.5764,140.5764,140.4561,140.4654,1500.0
2017-08-14 12:50:00,151.95,152.1,151.95,152.1,1900.0,140.5579,140.6966,140.5579,140.6966,1900.0
2017-08-14 13:00:00,152.08,152.23,152.06,152.23,2957.0,140.6781,140.8169,140.6596,140.8169,2957.0
2017-08-14 13:10:00,152.33,152.33,152.25,152.33,1630.0,140.9094,140.9094,140.8354,140.9094,1630.0
2017-08-14 13:20:00,152.31,152.39,152.16,152.16,3502.0,140.8909,140.9649,140.7521,140.7521,3502.0
2017-08-14 13:30:00,152.34,152.34,152.33,152.33,390.0,140.9186,140.9186,140.9094,140.9094,390.0
2017-08-14 13:40:00,152.26,152.26,151.96,151.96,1400.0,140.8446,140.8446,140.5671,140.5671,1400.0
2017-08-14 13:50:00,152.08,152.08,151.87,152.05,1172.0,140.6781,140.6781,140.4839,140.6504,1172.0
2017-08-14 14:00:00,152.19,152.19,151.97,151.98,2400.0,140.7799,140.7799,140.5764,140.5856,2400.0
2017-08-14 14:10:00,151.9,152.18,151.89,152.18,1697.0,140.5116,140.7706,140.5024,140.7706,1697.0
2017-08-14 14:20:00,152.21,152.22,151.83,151.95,3592.0,140.7984,140.8076,140.4469,140.5579,3592.0
2017-08-14 14:30:00,151.95,152.17,151.95,152.17,2767.0,140.5579,140.7614,140.5579,140.7614,2767.0
2017-08-14 14:40:00,152.24,152.24,152.02,152.12,2600.0,140.8261,140.8261,140.6226,140.7151,2600.0
2017-08-14 14:50:00,152.07,152.24,151.96,152.14,4710.0,140.6689,140.8261,140.5671,140.7336,4710.0
2017-08-14 15:00:00,152.09,152.17,152.08,152.13,1200.0,140.6874,140.7614,140.6781,140.7244,1200.0
2017-08-14 15:10:00,152.17,152.23,152.04,152.18,1730.0,140.7614,140.8169,140.6411,140.7706,1730.0
2017-08-14 15:20:00,152.18,153.3,152.18,153.19,42723.0,140.7706,141.8067,140.7706,141.7049,42723.0
2017-08-14 15:30:00,153.17,153.17,152.77,152.84,16551.0,141.6864,141.6864,141.3164,141.3811,16551.0
2017-08-14 15:40:00,152.84,152.89,152.51,152.57,10843.0,141.3811,141.4274,141.0759,141.1314,10843.0
2017-08-14 15:50:00,152.61,152.78,152.47,152.59,30003.0,141.1684,141.3256,141.0389,141.1499,30003.0
2017-08-15 09:30:00,151.44,151.86,151.34,151.7,42492.0,140.0861,140.4746,139.9936,140.3266,42492.0
2017-08-15 09:40:00,151.65,151.81,151.34,151.54,26205.0,140.2804,140.4284,139.9936,140.1786,26205.0
2017-08-15 09:50:00,151.57,151.86,151.52,151.78,20381.0,140.2064,140.4746,140.1601,140.4006,20381.0
2017-08-15 10:00:00,151.82,151.82,151.46,151.5,11698.0,140.4376,140.4376,140.1046,140.1416,11698.0
2017-08-15 10:10:00,151.52,151.56,151.44,151.52,9038.0,140.1601,140.1971,140.0861,140.1601,9038.0
2017-08-15 10:20:00,151.53,151.75,151.52,151.75,8972.0,140.1694,140.3729,140.1601,140.3729,8972.0
2017-08-15 10:30:00,151.72,151.78,151.59,151.66,12011.0,140.3451,140.4006,140.2249,140.2896,12011.0
2017-08-15 10:40:00,151.7,151.87,151.67,151.77,11625.0,140.3266,140.4839,140.2989,140.3914,11625.0
2017-08-15 10:50:00,151.73,151.86,151.72,151.8,3804.0,140.3544,140.4746,140.3451,140.4191,3804.0
2017-08-15 11:00:00,151.84,151.93,151.77,151.89,4300.0,140.4561,140.5394,140.3914,140.5024,4300.0
2017-08-15 11:10:00,151.84,152.17,151.84,152.17,17235.0,140.4561,140.7614,140.4561,140.7614,17235.0
2017-08-15 11:20:00,152.24,152.4,152.18,152.38,20093.0,140.8261,140.9741,140.7706,140.9556,20093.0
2017-08-15 11:30:00,152.39,152.44,152.3,152.43,7013.0,140.9649,141.0111,140.8816,141.0019,7013.0
2017-08-15 11:40:00,152.43,152.43,152.26,152.26,1100.0,141.0019,141.0019,140.8446,140.8446,1100.0
2017-08-15 11:50:00,152.33,152.33,152.08,152.17,2500.0,140.9094,140.9094,140.6781,140.7614,2500.0
2017-08-15 12:00:00,152.06,152.1,151.91,151.99,8180.0,140.6596,140.6966,140.5209,140.5949,8180.0
2017-08-15 12:10:00,151.97,152.09,151.85,152.08,1630.0,140.5764,140.6874,140.4654,140.6781,1630.0
2017-08-15 12:20:00,152.09,152.21,152.09,152.21,1100.0,140.6874,140.7984,140.6874,140.7984,1100.0
2017-08-15 12:30:00,152.28,152.43,152.26,152.43,900.0,140.8631,141.0019,140.8446,141.0019,900.0
2017-08-15 12:40:00,152.38,152.55,152.38,152.55,400.0,140.9556,141.1129,140.9556,141.1129,400.0
2017-08-15 12:50:00,152.54,152.63,152.54,152.63,800.0,141.1036,141.1869,141.1036,141.1869,800.0
2017-08-15 13:00:00,152.52,152.52,152.0,152.11,5700.0,141.0851,141.0851,140.6041,140.7059,5700.0
2017-08-15 13:10:00,152.16,152.29,152.16,152.26,956.0,140.7521,140.8724,140.7521,140.8446,956.0
2017-08-15 13:20:00,152.17,152.2,152.06,152.15,1398.0,140.7614,140.7891,140.6596,140.7429,1398.0
2017-08-15 13:30:00,152.23,152.24,152.08,152.08,780.0,140.8169,140.8261,140.6781,140.6781,780.0
2017-08-15 13:40:00,152.06,152.08,151.98,151.99,1100.0,140.6596,140.6781,140.5856,140.5949,1100.0
2017-08-15 13:50:00,152.11,152.43,152.11,152.23,1493.0,140.7059,141.0019,140.7059,140.8169,1493.0
2017-08-15 14:00:00,152.13,152.23,152.12,152.23,1526.0,140.7244,140.8169,140.7151,140.8169,1526.0
2017-08-15 14:10:00,152.13,152.26,152.11,152.16,730.0,140.7244,140.8446,140.7059,140.7521,730.0
2017-08-15 14:20:00,152.16,152.18,152.05,152.18,2200.0,140.7521,140.7706,140.6504,140.7706,2200.0
2017-08-15 14:30:00,152.18,152.18,152.0,152.08,2430.0,140.7706,140.7706,140.6041,140.6781,2430.0
2017-08-15 14:40:00,152.06,152.17,152.06,152.17,1600.0,140.6596,140.7614,140.6596,140.7614,1600.0
2017-08-15 14:50:00,152.19,152.23,152.17,152.21,1300.0,140.7799,140.8169,140.7614,140.7984,1300.0
2017-08-15 15:00:00,152.32,152.32,152.2,152.26,1778.0,140.9001,140.9001,140.7891,140.8446,1778.0
2017-08-15 15:10:00,152.3,152.35,152.27,152.35,1400.0,140.8816,140.9279,140.8539,140.9279,1400.0
2017-08-15 15:20:00,152.36,152.45,152.36,152.44,5200.0,140.9371,141.0204,140.9371,141.0111,5200.0
2017-08-15 15:30:00,152.41,152.45,152.35,152.45,4956.0,140.9834,141.0204,140.9279,141.0204,4956.0
2017-08-15 15:40:00,152.47,152.56,152.46,152.53,2190.0,141.0389,141.1221,141.0296,141.0944,2190.0
2017-08-15 15:50:00,152.52,152.52,152.35,152.46,12097.0,141.0851,141.0851,140.9279,141.0296,12097.0
2017-08-16 09:30:00,152.2,152.55,152.15,152.24,43663.0,140.7891,141.1129,140.7429,140.8261,43663.0
2017-08-16 09:40:00,152.22,152.32,152.13,152.14,16823.0,140.8076,140.9001,140.7244,140.7336,16823.0
2017-08-16 09:50:00,152.16,152.2,152.04,152.2,2912.0,140.7521,140.7891,140.6411,140.7891,2912.0
2017-08-16 10:00:00,152.15,152.31,152.13,152.31,8408.0,140.7429,140.8909,140.7244,140.8909,8408.0
2017-08-16 10:10:00,152.21,152.38,152.21,152.29,3000.0,140.7984,140.9556,140.7984,140.8724,3000.0
2017-08-16 10:20:00,152.36,152.42,152.29,152.4,2745.0,140.9371,140.9926,140.8724,140.9741,2745.0
2017-08-16 10:30:00,152.34,152.55,152.34,152.49,12022.0,140.9186,141.1129,140.9186,141.0574,12022.0
2017-08-16 10:40:00,152.49,152.73,152.45,152.72,19187.0,141.0574,141.2794,141.0204,141.2701,19187.0
2017-08-16 10:50:00,152.68,152.89,152.68,152.82,18269.0,141.2331,141.4274,141.2331,141.3626,18269.0
2017-08-16 11:00:00,152.81,152.92,152.74,152.84,14183.0,141.3534,141.4551,141.2886,141.3811,14183.0
2017-08-16 11:10:00,152.83,153.06,152.82,153.02,10623.0,141.3719,141.5847,141.3626,141.5477,10623.0
2017-08-16 11:20:00,153.04,153.12,152.83,152.96,16076.0,141.5662,141.6402,141.3719,141.4922,16076.0
2017-08-16 11:30:00,153.03,153.1,152.91,152.99,4580.0,141.5569,141.6217,141.4459,141.5199,4580.0
2017-08-16 11:40:00,153.05,153.24,153.05,153.24,2051.0,141.5754,141.7512,141.5754,141.7512,2051.0
2017-08-16 11:50:00,153.28,153.36,153.16,153.19,2400.0,141.7882,141.8622,141.6772,141.7049,2400.0
2017-08-16 12:00:00,153.21,153.26,153.21,153.24,1713.0,141.7234,141.7697,141.7234,141.7512,1713.0
2017-08-16 12:10:00,153.28,153.28,153.13,153.22,3300.0,141.7882,141.7882,141.6494,141.7327,3300.0
2017-08-16 12:20:00,153.23,153.4,153.23,153.36,1667.0,141.7419,141.8992,141.7419,141.8622,1667.0
2017-08-16 12:30:00,153.36,153.45,153.1,153.23,8958.0,141.8622,141.9454,141.6217,141.7419,8958.0
2017-08-16 12:40:00,153.21,153.3,153.1,153.15,4948.0,141.7234,141.8067,141.6217,141.6679,4948.0
2017-08-16 12:50:00,153.24,153.24,153.06,153.15,2700.0,141.7512,141.7512,141.5847,141.6679,2700.0
2017-08-16 13:00:00,153.22,153.23,153.16,153.21,3225.0,141.7327,141.7419,141.6772,141.7234,3225.0
2017-08-16 13:10:00,153.29,153.3,153.05,153.21,8221.0,141.7974,141.8067,141.5754,141.7234,8221.0
2017-08-16 13:20:00,153.22,153.3,153.05,153.2,4506.0,141.7327,141.8067,141.5754,141.7142,4506.0
2017-08-16 13:30:00,153.22,153.28,153.1,153.24,4200.0,141.7327,141.7882,141.6217,141.7512,4200.0
2017-08-16 13:40:00,153.29,153.45,153.19,153.43,4579.0,141.7974,141.9454,141.7049,141.9269,4579.0
2017-08-16 13:50:00,153.48,153.53,153.38,153.53,2478.0,141.9732,142.0194,141.8807,142.0194,2478.0
2017-08-16 14:00:00,153.43,153.91,153.35,153.91,7399.0,141.9269,142.3709,141.8529,142.3709,7399.0
2017-08-16 14:10:00,153.87,154.13,153.76,153.76,11731.0,142.3339,142.5744,142.2322,142.2322,11731.0
2017-08-16 14:20:00,153.78,153.82,153.48,153.56,15351.0,142.2507,142.2877,141.9732,142.0472,15351.0
2017-08-16 14:30:00,153.6,153.88,153.5,153.65,5244.0,142.0842,142.3432,141.9917,142.1304,5244.0
2017-08-16 14:40:00,153.64,153.87,153.64,153.81,7633.0,142.1212,142.3339,142.1212,142.2784,7633.0
2017-08-16 14:50:00,153.83,153.99,153.83,153.88,6109.0,142.2969,142.4449,142.2969,142.3432,6109.0
2017-08-16 15:00:00,153.89,153.98,153.67,153.67,4603.0,142.3524,142.4357,142.1489,142.1489,4603.0
2017-08-16 15:10:00,153.64,153.89,153.57,153.8,4963.0,142.1212,142.3524,142.0564,142.2692,4963.0
2017-08-16 15:20:00,153.75,153.81,153.74,153.75,11144.0,142.2229,142.2784,142.2137,142.2229,11144.0
2017-08-16 15:30:00,153.71,153.94,153.7,153.94,3600.0,142.1859,142.3987,142.1767,142.3987,3600.0
2017-08-16 15:40:00,153.92,153.95,153.79,153.88,18959.0,142.3802,142.4079,142.2599,142.3432,18959.0
2017-08-16 15:50:00,153.83,153.84,153.48,153.63,33289.0,142.2969,142.3062,141.9732,142.1119,33289.0
2017-08-17 09:30:00,152.86,152.97,152.7,152.86,38544.0,141.3996,141.5014,141.2516,141.3996,38544.0
2017-08-17 09:40:00,152.91,153.06,152.83,152.97,7102.0,141.4459,141.5847,141.3719,141.5014,7102.0
2017-08-17 09:50:00,152.91,152.94,152.76,152.87,13147.0,141.4459,141.4736,141.3071,141.4089,13147.0
2017-08-17 10:00:00,152.92,153.19,152.83,153.16,19709.0,141.4551,141.7049,141.3719,141.6772,19709.0
2017-08-17 10:10:00,153.14,153.18,152.84,152.84,12288.0,141.6587,141.6957,141.3811,141.3811,12288.0
2017-08-17 10:20:00,152.75,152.85,152.57,152.69,35268.0,141.2979,141.3904,141.1314,141.2424,35268.0
2017-08-17 10:30:00,152.66,152.77,152.39,152.47,15084.0,141.2146,141.3164,140.9649,141.0389,15084.0
2017-08-17 10:40:00,152.55,152.68,152.53,152.68,4255.0,141.1129,141.2331,141.0944,141.2331,4255.0
2017-08-17 10:50:00,152.65,152.9,152.56,152.8,5551.0,141.2054,141.4366,141.1221,141.3441,5551.0
2017-08-17 11:00:00,152.81,152.9,152.78,152.78,4400.0,141.3534,141.4366,141.3256,141.3256,4400.0
2017-08-17 11:10:00,152.75,152.84,152.67,152.76,3200.0,141.2979,141.3811,141.2239,141.3071,3200.0
2017-08-17 11:20:00,152.72,152.72,152.5,152.57,6254.0,141.2701,141.2701,141.0666,141.1314,6254.0
2017-08-17 11:30:00,152.55,152.7,152.45,152.56,4900.0,141.1129,141.2516,141.0204,141.1221,4900.0
2017-08-17 11:40:00,152.55,152.55,152.32,152.32,1400.0,141.1129,141.1129,140.9001,140.9001,1400.0
2017-08-17 11:50:00,152.32,152.4,152.22,152.4,2060.0,140.9001,140.9741,140.8076,140.9741,2060.0
2017-08-17 12:00:00,152.37,152.41,152.22,152.36,2350.0,140.9464,140.9834,140.8076,140.9371,2350.0
2017-08-17 12:10:00,152.28,152.32,152.0,152.06,5000.0,140.8631,140.9001,140.6041,140.6596,5000.0
2017-08-17 12:20:00,152.12,152.18,152.07,152.16,2100.0,140.7151,140.7706,140.6689,140.7521,2100.0
2017-08-17 12:30:00,152.06,152.42,152.06,152.34,2950.0,140.6596,140.9926,140.6596,140.9186,2950.0
2017-08-17 12:40:00,152.33,152.59,152.24,152.34,5000.0,140.9094,141.1499,140.8261,140.9186,5000.0
2017-08-17 12:50:00,152.18,152.47,151.93,152.0,3644.0,140.7706,141.0389,140.5394,140.6041,3644.0
2017-08-17 13:00:00,151.94,151.94,151.74,151.77,965.0,140.5486,140.5486,140.3636,140.3914,965.0
2017-08-17 13:10:00,151.87,151.87,151.76,151.81,3355.0,140.4839,140.4839,140.3821,140.4284,3355.0
2017-08-17 13:20:00,151.9,152.03,151.76,151.83,4045.0,140.5116,140.6319,140.3821,140.4469,4045.0
2017-08-17 13:30:00,152.07,152.09,151.75,151.81,3700.0,140.6689,140.6874,140.3729,140.4284,3700.0
2017-08-17 13:40:00,151.69,151.77,151.64,151.65,2304.0,140.3174,140.3914,140.2711,140.2804,2304.0
2017-08-17 13:50:00,151.62,151.97,151.56,151.94,6748.0,140.2526,140.5764,140.1971,140.5486,6748.0
2017-08-17 14:00:00,151.97,151.99,151.8,151.85,6554.0,140.5764,140.5949,140.4191,140.4654,6554.0
2017-08-17 14:10:00,151.89,152.04,151.6,151.6,5083.0,140.5024,140.6411,140.2341,140.2341,5083.0
2017-08-17 14:20:00,151.52,152.06,151.51,151.94,4900.0,140.1601,140.6596,140.1509,140.5486,4900.0
2017-08-17 14:30:00,151.96,151.96,151.64,151.77,5885.0,140.5671,140.5671,140.2711,140.3914,5885.0
2017-08-17 14:40:00,151.71,151.9,151.54,151.55,3300.0,140.3359,140.5116,140.1786,140.1879,3300.0
2017-08-17 14:50:00,151.53,151.75,151.48,151.49,5340.0,140.1694,140.3729,140.1231,140.1324,5340.0
2017-08-17 15:00:00,151.44,151.61,151.4,151.61,1907.0,140.0861,140.2434,140.0491,140.2434,1907.0
2017-08-17 15:10:00,151.55,151.62,151.3,151.31,7415.0,140.1879,140.2526,139.9566,139.9659,7415.0
2017-08-17 15:20:00,151.34,151.43,151.22,151.39,6815.0,139.9936,140.0769,139.8826,140.0399,6815.0
2017-08-17 15:30:00,151.3,151.54,151.16,151.16,12301.0,139.9566,140.1786,139.8271,139.8271,12301.0
2017-08-17 15:40:00,151.24,151.31,150.86,150.9,20929.0,139.9011,139.9659,139.5496,139.5866,20929.0
2017-08-17 15:50:00,150.83,151.02,150.6,150.66,37243.0,139.5218,139.6976,139.3091,139.3646,37243.0
2017-08-18 09:30:00,152.0,152.08,151.55,151.63,56968.0,140.6041,140.6781,140.1879,140.2619,56968.0
2017-08-18 09:40:00,151.63,151.7,151.24,151.31,13401.0,140.2619,140.3266,139.9011,139.9659,13401.0
2017-08-18 09:50:00,151.24,151.3,150.98,150.98,15248.0,139.9011,139.9566,139.6606,139.6606,15248.0
2017-08-18 10:00:00,151.06,151.57,150.99,151.46,13998.0,139.7346,140.2064,139.6698,140.1046,13998.0
2017-08-18 10:10:00,151.5,151.94,151.48,151.63,29940.0,140.1416,140.5486,140.1231,140.2619,29940.0
2017-08-18 10:20:00,151.53,151.62,151.45,151.56,8978.0,140.1694,140.2526,140.0954,140.1971,8978.0
2017-08-18 10:30:00,151.49,151.54,151.4,151.54,3700.0,140.1324,140.1786,140.0491,140.1786,3700.0
2017-08-18 10:40:00,151.59,151.62,151.36,151.36,6410.0,140.2249,140.2526,140.0121,140.0121,6410.0
2017-08-18 10:50:00,151.34,151.56,151.33,151.39,8845.0,139.9936,140.1971,139.9844,140.0399,8845.0
2017-08-18 11:00:00,151.43,151.45,151.07,151.17,8641.0,140.0769,140.0954,139.7438,139.8364,8641.0
2017-08-18 11:10:00,151.14,151.29,151.04,151.24,5054.0,139.8086,139.9474,139.7161,139.9011,5054.0
2017-08-18 11:20:00,151.28,151.49,151.26,151.37,2384.0,139.9381,140.1324,139.9196,140.0214,2384.0
2017-08-18 11:30:00,151.46,151.7,151.41,151.61,12764.0,140.1046,140.3266,140.0584,140.2434,12764.0
2017-08-18 11:40:00,151.64,151.64,151.5,151.5,600.0,140.2711,140.2711,140.1416,140.1416,600.0
2017-08-18 11:50:00,151.52,151.84,151.52,151.68,28003.0,140.1601,140.4561,140.1601,140.3081,28003.0
2017-08-18 12:00:00,151.74,151.74,151.58,151.64,2885.0,140.3636,140.3636,140.2156,140.2711,2885.0
2017-08-18 12:10:00,151.67,151.87,151.53,151.8,24375.0,140.2989,140.4839,140.1694,140.4191,24375.0
2017-08-18 12:20:00,151.66,151.91,151.66,151.91,9946.0,140.2896,140.5209,140.2896,140.5209,9946.0
2017-08-18 12:30:00,151.95,152.07,151.9,151.94,2400.0,140.5579,140.6689,140.5116,140.5486,2400.0
2017-08-18 12:40:00,152.0,152.11,151.91,152.11,900.0,140.6041,140.7059,140.5209,140.7059,900.0
2017-08-18 12:50:00,152.03,152.25,151.95,152.19,2214.0,140.6319,140.8354,140.5579,140.7799,2214.0
2017-08-18 13:00:00,152.2,152.35,152.08,152.08,9026.0,140.7891,140.9279,140.6781,140.6781,9026.0
2017-08-18 13:10:00,152.15,152.23,151.93,152.08,2700.0,140.7429,140.8169,140.5394,140.6781,2700.0
2017-08-18 13:20:00,152.01,152.08,151.94,152.06,1200.0,140.6134,140.6781,140.5486,140.6596,1200.0
2017-08-18 13:30:00,152.03,152.26,151.92,151.92,3922.0,140.6319,140.8446,140.5301,140.5301,3922.0
2017-08-18 13:40:00,151.95,152.07,151.8,151.98,7594.0,140.5579,140.6689,140.4191,140.5856,7594.0
2017-08-18 13:50:00,152.03,152.04,151.81,151.81,3693.0,140.6319,140.6411,140.4284,140.4284,3693.0
2017-08-18 14:00:00,151.74,152.13,151.74,152.06,7720.0,140.3636,140.7244,140.3636,140.6596,7720.0
2017-08-18 14:10:00,152.17,152.25,152.06,152.19,5499.0,140.7614,140.8354,140.6596,140.7799,5499.0
2017-08-18 14:20:00,152.19,152.36,152.11,152.19,7567.0,140.7799,140.9371,140.7059,140.7799,7567.0
2017-08-18 14:30:00,152.21,152.34,152.2,152.23,4100.0,140.7984,140.9186,140.7891,140.8169,4100.0
2017-08-18 14:40:00,152.19,152.23,152.16,152.19,3425.0,140.7799,140.8169,140.7521,140.7799,3425.0
2017-08-18 14:50:00,152.2,152.33,152.09,152.27,14018.0,140.7891,140.9094,140.6874,140.8539,14018.0
2017-08-18 15:00:00,152.23,152.49,152.2,152.44,15200.0,140.8169,141.0574,140.7891,141.0111,15200.0
2017-08-18 15:10:00,152.42,152.53,152.39,152.44,11900.0,140.9926,141.0944,140.9649,141.0111,11900.0
2017-08-18 15:20:00,152.43,152.61,152.41,152.53,33723.0,141.0019,141.1684,140.9834,141.0944,33723.0
2017-08-18 15:30:00,152.52,152.58,152.24,152.29,13288.0,141.0851,141.1406,140.8261,140.8724,13288.0
2017-08-18 15:40:00,152.29,152.37,152.23,152.3,23026.0,140.8724,140.9464,140.8169,140.8816,23026.0
2017-08-18 15:50:00,152.3,152.38,152.08,152.28,89968.0,140.8816,140.9556,140.6781,140.8631,89968.0
2017-08-21 09:30:00,152.16,152.22,151.68,152.07,19584.0,140.7521,140.8076,140.3081,140.6689,19584.0
2017-08-21 09:40:00,152.02,152.26,151.87,152.02,29330.0,140.6226,140.8446,140.4839,140.6226,29330.0
2017-08-21 09:50:00,151.98,152.02,151.73,151.77,16524.0,140.5856,140.6226,140.3544,140.3914,16524.0
2017-08-21 10:00:00,151.73,151.9,151.68,151.78,18939.0,140.3544,140.5116,140.3081,140.4006,18939.0
2017-08-21 10:10:00,151.78,151.78,151.48,151.48,10781.0,140.4006,140.4006,140.1231,140.1231,10781.0
2017-08-21 10:20:00,151.42,151.45,151.07,151.41,12657.0,140.0676,140.0954,139.7438,140.0584,12657.0
2017-08-21 10:30:00,151.41,151.54,151.33,151.42,14512.0,140.0584,140.1786,139.9844,140.0676,14512.0
2017-08-21 10:40:00,151.44,151.69,151.38,151.63,8990.0,140.0861,140.3174,140.0306,140.2619,8990.0
2017-08-21 10:50:00,151.67,151.78,151.55,151.55,6882.0,140.2989,140.4006,140.1879,140.1879,6882.0
2017-08-21 11:00:00,151.56,151.56,151.38,151.43,2885.0,140.1971,140.1971,140.0306,140.0769,2885.0
2017-08-21 11:10:00,151.46,151.59,151.31,151.55,13769.0,140.1046,140.2249,139.9659,140.1879,13769.0
2017-08-21 11:20:00,151.53,151.66,151.25,151.37,14181.0,140.1694,140.2896,139.9104,140.0214,14181.0
2017-08-21 11:30:00,151.39,151.59,151.37,151.54,40221.0,140.0399,140.2249,140.0214,140.1786,40221.0
2017-08-21 11:40:00,151.56,151.66,151.56,151.56,610.0,140.1971,140.2896,140.1971,140.1971,610.0
2017-08-21 11:50:00,151.51,151.64,151.51,151.52,6690.0,140.1509,140.2711,140.1509,140.1601,6690.0
2017-08-21 12:00:00,151.53,151.53,151.35,151.5,1470.0,140.1694,140.1694,140.0029,140.1416,1470.0
2017-08-21 12:10:00,151.31,151.35,151.31,151.31,400.0,139.9659,140.0029,139.9659,139.9659,400.0
2017-08-21 12:20:00,151.34,151.54,151.31,151.41,14054.0,139.9936,140.1786,139.9659,140.0584,14054.0
2017-08-21 12:30:00,151.42,151.42,151.42,151.42,100.0,140.0676,140.0676,140.0676,140.0676,100.0
2017-08-21 12:40:00,151.43,151.53,151.38,151.38,700.0,140.0769,140.1694,140.0306,140.0306,700.0
2017-08-21 12:50:00,151.39,151.48,151.36,151.47,800.0,140.0399,140.1231,140.0121,140.1139,800.0
2017-08-21 13:00:00,151.46,151.48,151.32,151.46,1100.0,140.1046,140.1231,139.9751,140.1046,1100.0
2017-08-21 13:10:00,151.32,151.39,151.2,151.25,2350.0,139.9751,140.0399,139.8641,139.9104,2350.0
2017-08-21 13:20:00,151.26,151.28,151.06,151.11,8099.0,139.9196,139.9381,139.7346,139.7808,8099.0
2017-08-21 13:30:00,151.2,151.2,151.08,151.2,1200.0,139.8641,139.8641,139.7531,139.8641,1200.0
2017-08-21 13:40:00,151.18,151.25,151.08,151.22,2406.0,139.8456,139.9104,139.7531,139.8826,2406.0
2017-08-21 13:50:00,151.21,151.26,151.1,151.21,7023.0,139.8734,139.9196,139.7716,139.8734,7023.0
2017-08-21 14:00:00,151.14,151.33,151.1,151.3,17557.0,139.8086,139.9844,139.7716,139.9566,17557.0
2017-08-21 14:10:00,151.34,151.5,151.23,151.42,35235.0,139.9936,140.1416,139.8919,140.0676,35235.0
2017-08-21 14:20:00,151.39,151.41,151.29,151.33,11662.0,140.0399,140.0584,139.9474,139.9844,11662.0
2017-08-21 14:30:00,151.35,151.39,151.21,151.21,1606.0,140.0029,140.0399,139.8734,139.8734,1606.0
2017-08-21 14:40:00,151.19,151.35,151.19,151.24,3104.0,139.8549,140.0029,139.8549,139.9011,3104.0
2017-08-21 14:50:00,151.25,151.25,151.16,151.16,800.0,139.9104,139.9104,139.8271,139.8271,800.0
2017-08-21 15:00:00,151.15,151.19,151.07,151.07,4100.0,139.8179,139.8549,139.7438,139.7438,4100.0
2017-08-21 15:10:00,151.05,151.13,150.94,151.03,1819.0,139.7253,139.7994,139.6236,139.7068,1819.0
2017-08-21 15:20:00,151.04,151.34,151.04,151.32,1500.0,139.7161,139.9936,139.7161,139.9751,1500.0
2017-08-21 15:30:00,151.38,151.38,151.27,151.3,3300.0,140.0306,140.0306,139.9289,139.9566,3300.0
2017-08-21 15:40:00,151.3,151.48,151.3,151.44,6318.0,139.9566,140.1231,139.9566,140.0861,6318.0
2017-08-21 15:50:00,151.37,151.68,151.26,151.59,15471.0,140.0214,140.3081,139.9196,140.2249,15471.0
2017-08-22 09:30:00,151.9,152.93,151.87,152.93,73186.0,140.5116,141.4644,140.4839,141.4644,73186.0
2017-08-22 09:40:00,152.93,152.93,152.62,152.81,24241.0,141.4644,141.4644,141.1776,141.3534,24241.0
2017-08-22 09:50:00,152.83,152.85,152.36,152.36,25957.0,141.3719,141.3904,140.9371,140.9371,25957.0
2017-08-22 10:00:00,152.39,152.72,152.37,152.68,14101.0,140.9649,141.2701,140.9464,141.2331,14101.0
2017-08-22 10:10:00,152.68,152.79,152.64,152.78,15637.0,141.2331,141.3349,141.1961,141.3256,15637.0
2017-08-22 10:20:00,152.8,152.88,152.7,152.83,24886.0,141.3441,141.4181,141.2516,141.3719,24886.0
2017-08-22 10:30:00,152.86,152.89,152.71,152.82,10889.0,141.3996,141.4274,141.2609,141.3626,10889.0
2017-08-22 10:40:00,152.82,153.27,152.79,153.25,8071.0,141.3626,141.7789,141.3349,141.7604,8071.0
2017-08-22 10:50:00,153.19,153.58,153.16,153.55,13102.0,141.7049,142.0657,141.6772,142.0379,13102.0
2017-08-22 11:00:00,153.53,153.68,153.53,153.67,3814.0,142.0194,142.1582,142.0194,142.1489,3814.0
2017-08-22 11:10:00,153.55,153.67,153.42,153.42,9463.0,142.0379,142.1489,141.9177,141.9177,9463.0
2017-08-22 11:20:00,153.5,153.73,153.5,153.72,11799.0,141.9917,142.2044,141.9917,142.1952,11799.0
2017-08-22 11:30:00,153.71,153.83,153.65,153.65,20717.0,142.1859,142.2969,142.1304,142.1304,20717.0
2017-08-22 11:40:00,153.6,153.76,153.46,153.69,5590.0,142.0842,142.2322,141.9547,142.1674,5590.0
2017-08-22 11:50:00,153.75,153.91,153.69,153.88,8423.0,142.2229,142.3709,142.1674,142.3432,8423.0
2017-08-22 12:00:00,153.88,154.14,153.88,154.07,12343.0,142.3432,142.5837,142.3432,142.5189,12343.0
2017-08-22 12:10:00,154.07,154.24,154.07,154.21,6150.0,142.5189,142.6762,142.5189,142.6484,6150.0
2017-08-22 12:20:00,154.23,154.31,154.15,154.31,7000.0,142.6669,142.7409,142.5929,142.7409,7000.0
2017-08-22 12:30:00,154.27,154.28,154.13,154.18,6628.0,142.7039,142.7132,142.5744,142.6207,6628.0
2017-08-22 12:40:00,154.19,154.27,154.14,154.19,4434.0,142.6299,142.7039,142.5837,142.6299,4434.0
2017-08-22 12:50:00,154.26,154.37,154.17,154.36,5603.0,142.6947,142.7964,142.6114,142.7872,5603.0
2017-08-22 13:00:00,154.31,154.46,154.24,154.24,6165.0,142.7409,142.8797,142.6762,142.6762,6165.0
2017-08-22 13:10:00,154.25,154.4,154.16,154.16,6794.0,142.6854,142.8242,142.6022,142.6022,6794.0
2017-08-22 13:20:00,154.14,154.15,153.93,153.93,5588.0,142.5837,142.5929,142.3894,142.3894,5588.0
2017-08-22 13:30:00,153.85,153.99,153.85,153.96,2500.0,142.3154,142.4449,142.3154,142.4172,2500.0
2017-08-22 13:40:00,153.96,154.01,153.79,153.92,6207.0,142.4172,142.4634,142.2599,142.3802,6207.0
2017-08-22 13:50:00,153.89,154.18,153.87,153.88,5595.0,142.3524,142.6207,142.3339,142.3432,5595.0
2017-08-22 14:00:00,153.86,153.95,153.78,153.93,4907.0,142.3247,142.4079,142.2507,142.3894,4907.0
2017-08-22 14:10:00,153.98,154.18,153.94,154.15,8985.0,142.4357,142.6207,142.3987,142.5929,8985.0
2017-08-22 14:20:00,154.2,154.34,154.11,154.16,9006.0,142.6392,142.7687,142.5559,142.6022,9006.0
2017-08-22 14:30:00,154.21,154.38,154.0,154.28,16546.0,142.6484,142.8057,142.4542,142.7132,16546.0
2017-08-22 14:40:00,154.23,154.24,154.03,154.09,6630.0,142.6669,142.6762,142.4819,142.5374,6630.0
2017-08-22 14:50:00,154.09,154.12,153.86,154.08,11311.0,142.5374,142.5652,142.3247,142.5282,11311.0
2017-08-22 15:00:00,154.09,154.28,153.96,154.17,17804.0,142.5374,142.7132,142.4172,142.6114,17804.0
2017-08-22 15:10:00,154.2,154.34,154.17,154.23,15532.0,142.6392,142.7687,142.6114,142.6669,15532.0
2017-08-22 15:20:00,154.25,154.3,154.21,154.24,18197.0,142.6854,142.7317,142.6484,142.6762,18197.0
2017-08-22 15:30:00,154.25,154.49,154.24,154.49,43177.0,142.6854,142.9074,142.6762,142.9074,43177.0
2017-08-22 15:40:00,154.52,154.71,154.38,154.47,52173.0,142.9352,143.1109,142.8057,142.8889,52173.0
2017-08-22 15:50:00,154.48,154.81,154.35,154.36,67099.0,142.8982,143.2035,142.7779,142.7872,67099.0
2017-08-23 09:30:00,153.9,153.93,153.49,153.9,20767.0,142.3617,142.3894,141.9824,142.3617,20767.0
2017-08-23 09:40:00,153.94,154.16,153.89,154.16,11260.0,142.3987,142.6022,142.3524,142.6022,11260.0
2017-08-23 09:50:00,154.09,154.15,153.95,153.95,7552.0,142.5374,142.5929,142.4079,142.4079,7552.0
2017-08-23 10:00:00,153.99,153.99,153.66,153.73,4500.0,142.4449,142.4449,142.1397,142.2044,4500.0
2017-08-23 10:10:00,153.74,154.2,153.67,154.11,12803.0,142.2137,142.6392,142.1489,142.5559,12803.0
2017-08-23 10:20:00,154.13,154.13,153.85,154.01,3600.0,142.5744,142.5744,142.3154,142.4634,3600.0
2017-08-23 10:30:00,153.96,153.96,153.78,153.91,3840.0,142.4172,142.4172,142.2507,142.3709,3840.0
2017-08-23 10:40:00,153.83,154.0,153.81,153.98,6705.0,142.2969,142.4542,142.2784,142.4357,6705.0
2017-08-23 10:50:00,153.87,153.87,153.68,153.78,7222.0,142.3339,142.3339,142.1582,142.2507,7222.0
2017-08-23 11:00:00,153.78,153.99,153.74,153.99,6041.0,142.2507,142.4449,142.2137,142.4449,6041.0
2017-08-23 11:10:00,154.08,154.09,153.79,153.87,8727.0,142.5282,142.5374,142.2599,142.3339,8727.0
2017-08-23 11:20:00,153.91,154.06,153.51,153.64,16971.0,142.3709,142.5097,142.0009,142.1212,16971.0
2017-08-23 11:30:00,153.65,153.8,153.49,153.57,2637.0,142.1304,142.2692,141.9824,142.0564,2637.0
2017-08-23 11:40:00,153.51,153.69,153.51,153.56,1500.0,142.0009,142.1674,142.0009,142.0472,1500.0
2017-08-23 11:50:00,153.56,153.78,153.49,153.76,12310.0,142.0472,142.2507,141.9824,142.2322,12310.0
2017-08-23 12:00:00,153.77,153.85,153.56,153.64,9687.0,142.2414,142.3154,142.0472,142.1212,9687.0
2017-08-23 12:10:00,153.61,153.7,153.44,153.47,18759.0,142.0934,142.1767,141.9362,141.9639,18759.0
2017-08-23 12:20:00,153.46,153.46,153.19,153.19,13715.0,141.9547,141.9547,141.7049,141.7049,13715.0
2017-08-23 12:30:00,153.27,153.34,153.25,153.34,800.0,141.7789,141.8437,141.7604,141.8437,800.0
2017-08-23 12:40:00,153.29,153.35,153.13,153.14,2000.0,141.7974,141.8529,141.6494,141.6587,2000.0
2017-08-23 12:50:00,153.23,153.4,153.14,153.4,1800.0,141.7419,141.8992,141.6587,141.8992,1800.0
2017-08-23 13:00:00,153.34,153.45,153.28,153.31,9599.0,141.8437,141.9454,141.7882,141.8159,9599.0
2017-08-23 13:10:00,153.35,153.35,153.17,153.19,2954.0,141.8529,141.8529,141.6864,141.7049,2954.0
2017-08-23 13:20:00,153.15,153.32,153.15,153.32,1885.0,141.6679,141.8252,141.6679,141.8252,1885.0
2017-08-23 13:30:00,153.25,153.32,153.25,153.31,1100.0,141.7604,141.8252,141.7604,141.8159,1100.0
2017-08-23 13:40:00,153.32,153.33,153.26,153.32,2107.0,141.8252,141.8344,141.7697,141.8252,2107.0
2017-08-23 13:50:00,153.25,153.28,153.15,153.23,1867.0,141.7604,141.7882,141.6679,141.7419,1867.0
2017-08-23 14:00:00,153.21,153.26,153.2,153.22,900.0,141.7234,141.7697,141.7142,141.7327,900.0
2017-08-23 14:10:00,153.26,153.39,153.26,153.36,1915.0,141.7697,141.8899,141.7697,141.8622,1915.0
2017-08-23 14:20:00,153.37,153.37,153.22,153.24,1911.0,141.8714,141.8714,141.7327,141.7512,1911.0
2017-08-23 14:30:00,153.21,153.41,153.21,153.41,2200.0,141.7234,141.9084,141.7234,141.9084,2200.0
2017-08-23 14:40:00,153.43,153.48,153.35,153.41,2900.0,141.9269,141.9732,141.8529,141.9084,2900.0
2017-08-23 14:50:00,153.4,153.49,153.38,153.39,1400.0,141.8992,141.9824,141.8807,141.8899,1400.0
2017-08-23 15:00:00,153.39,153.44,153.33,153.35,4751.0,141.8899,141.9362,141.8344,141.8529,4751.0
2017-08-23 15:10:00,153.38,153.38,153.32,153.37,2891.0,141.8807,141.8807,141.8252,141.8714,2891.0
2017-08-23 15:20:00,153.36,153.53,153.31,153.46,5109.0,141.8622,142.0194,141.8159,141.9547,5109.0
2017-08-23 15:30:00,153.49,153.61,153.45,153.51,6750.0,141.9824,142.0934,141.9454,142.0009,6750.0
2017-08-23 15:40:00,153.52,153.63,153.45,153.48,8000.0,142.0102,142.1119,141.9454,141.9732,8000.0
2017-08-23 15:50:00,153.49,153.64,153.31,153.37,27155.0,141.9824,142.1212,141.8159,141.8714,27155.0
2017-08-24 09:30:00,153.29,153.67,153.25,153.34,23220.0,141.7974,142.1489,141.7604,141.8437,23220.0
2017-08-24 09:40:00,153.28,153.36,153.1,153.28,13533.0,141.7882,141.8622,141.6217,141.7882,13533.0
2017-08-24 09:50:00,153.2,153.28,153.05,153.09,7806.0,141.7142,141.7882,141.5754,141.6124,7806.0
2017-08-24 10:00:00,153.09,153.22,152.99,153.11,6172.0,141.6124,141.7327,141.5199,141.6309,6172.0
2017-08-24 10:10:00,153.03,153.16,152.93,153.1,3942.0,141.5569,141.6772,141.4644,141.6217,3942.0
2017-08-24 10:20:00,153.16,153.39,153.13,153.3,3753.0,141.6772,141.8899,141.6494,141.8067,3753.0
2017-08-24 10:30:00,153.29,153.43,153.28,153.29,1596.0,141.7974,141.9269,141.7882,141.7974,1596.0
2017-08-24 10:40:00,153.32,153.34,153.23,153.23,1388.0,141.8252,141.8437,141.7419,141.7419,1388.0
2017-08-24 10:50:00,153.22,153.37,153.14,153.35,2700.0,141.7327,141.8714,141.6587,141.8529,2700.0
2017-08-24 11:00:00,153.35,153.53,153.35,153.52,800.0,141.8529,142.0194,141.8529,142.0102,800.0
2017-08-24 11:10:00,153.56,153.59,153.13,153.16,16566.0,142.0472,142.0749,141.6494,141.6772,16566.0
2017-08-24 11:20:00,153.12,153.26,153.05,153.05,3552.0,141.6402,141.7697,141.5754,141.5754,3552.0
2017-08-24 11:30:00,153.03,153.13,152.98,152.99,22358.0,141.5569,141.6494,141.5107,141.5199,22358.0
2017-08-24 11:40:00,153.01,153.04,153.01,153.04,1000.0,141.5384,141.5662,141.5384,141.5662,1000.0
2017-08-24 11:50:00,152.95,152.95,152.71,152.87,3400.0,141.4829,141.4829,141.2609,141.4089,3400.0
2017-08-24 12:00:00,152.86,152.86,152.73,152.79,3000.0,141.3996,141.3996,141.2794,141.3349,3000.0
2017-08-24 12:10:00,152.8,152.95,152.8,152.89,1554.0,141.3441,141.4829,141.3441,141.4274,1554.0
2017-08-24 12:20:00,152.91,152.91,152.75,152.83,3987.0,141.4459,141.4459,141.2979,141.3719,3987.0
2017-08-24 12:30:00,152.86,152.98,152.78,152.98,3264.0,141.3996,141.5107,141.3256,141.5107,3264.0
2017-08-24 12:40:00,153.1,153.3,153.1,153.2,5346.0,141.6217,141.8067,141.6217,141.7142,5346.0
2017-08-24 12:50:00,153.23,153.25,153.22,153.22,800.0,141.7419,141.7604,141.7327,141.7327,800.0
2017-08-24 13:00:00,153.2,153.2,153.16,153.16,933.0,141.7142,141.7142,141.6772,141.6772,933.0
2017-08-24 13:10:00,153.19,153.64,153.1,153.63,4011.0,141.7049,142.1212,141.6217,142.1119,4011.0
2017-08-24 13:20:00,153.69,153.82,153.64,153.79,8588.0,142.1674,142.2877,142.1212,142.2599,8588.0
2017-08-24 13:30:00,153.82,153.82,153.64,153.7,3954.0,142.2877,142.2877,142.1212,142.1767,3954.0
2017-08-24 13:40:00,153.7,153.7,153.31,153.32,6400.0,142.1767,142.1767,141.8159,141.8252,6400.0
2017-08-24 13:50:00,153.35,153.62,153.35,153.59,2800.0,141.8529,142.1027,141.8529,142.0749,2800.0
2017-08-24 14:00:00,153.56,153.67,153.4,153.42,2540.0,142.0472,142.1489,141.8992,141.9177,2540.0
2017-08-24 14:10:00,153.43,153.52,153.33,153.52,2900.0,141.9269,142.0102,141.8344,142.0102,2900.0
2017-08-24 14:20:00,153.55,153.73,153.55,153.64,2200.0,142.0379,142.2044,142.0379,142.1212,2200.0
2017-08-24 14:30:00,153.64,153.7,153.57,153.59,3100.0,142.1212,142.1767,142.0564,142.0749,3100.0
2017-08-24 14:40:00,153.59,153.65,153.51,153.51,2000.0,142.0749,142.1304,142.0009,142.0009,2000.0
2017-08-24 14:50:00,153.6,153.9,153.6,153.77,6147.0,142.0842,142.3617,142.0842,142.2414,6147.0
2017-08-24 15:00:00,153.79,153.79,153.49,153.54,4000.0,142.2599,142.2599,141.9824,142.0287,4000.0
2017-08-24 15:10:00,153.54,153.85,153.52,153.82,5100.0,142.0287,142.3154,142.0102,142.2877,5100.0
2017-08-24 15:20:00,153.73,153.89,153.66,153.66,4800.0,142.2044,142.3524,142.1397,142.1397,4800.0
2017-08-24 15:30:00,153.69,153.69,153.55,153.64,7750.0,142.1674,142.1674,142.0379,142.1212,7750.0
2017-08-24 15:40:00,153.69,153.73,153.46,153.46,8668.0,142.1674,142.2044,141.9547,141.9547,8668.0
2017-08-24 15:50:00,153.39,153.54,153.21,153.48,27975.0,141.8899,142.0287,141.7234,141.9732,27975.0
2017-08-25 09:30:00,153.74,154.04,153.71,153.84,27233.0,142.2137,142.4912,142.1859,142.3062,27233.0
2017-08-25 09:40:00,153.76,153.78,153.55,153.78,16804.0,142.2322,142.2507,142.0379,142.2507,16804.0
2017-08-25 09:50:00,153.75,153.98,153.6,153.68,6877.0,142.2229,142.4357,142.0842,142.1582,6877.0
2017-08-25 10:00:00,154.0,154.42,154.0,154.35,15117.0,142.4542,142.8427,142.4542,142.7779,15117.0
2017-08-25 10:10:00,154.25,154.63,154.19,154.53,10368.0,142.6854,143.0369,142.6299,142.9444,10368.0
2017-08-25 10:20:00,154.51,154.51,154.36,154.4,3348.0,142.9259,142.9259,142.7872,142.8242,3348.0
2017-08-25 10:30:00,154.42,154.42,154.09,154.09,3289.0,142.8427,142.8427,142.5374,142.5374,3289.0
2017-08-25 10:40:00,154.07,154.1,153.97,154.02,4400.0,142.5189,142.5467,142.4264,142.4727,4400.0
2017-08-25 10:50:00,154.04,154.07,153.9,153.98,8517.0,142.4912,142.5189,142.3617,142.4357,8517.0
2017-08-25 11:00:00,153.96,154.06,153.92,154.06,12662.0,142.4172,142.5097,142.3802,142.5097,12662.0
2017-08-25 11:10:00,154.09,154.12,153.99,154.11,14982.0,142.5374,142.5652,142.4449,142.5559,14982.0
2017-08-25 11:20:00,154.09,154.1,153.98,154.03,3900.0,142.5374,142.5467,142.4357,142.4819,3900.0
2017-08-25 11:30:00,153.82,153.92,153.58,153.58,13805.0,142.2877,142.3802,142.0657,142.0657,13805.0
2017-08-25 11:40:00,153.56,153.79,153.56,153.76,5442.0,142.0472,142.2599,142.0472,142.2322,5442.0
2017-08-25 11:50:00,153.79,153.79,153.63,153.63,6411.0,142.2599,142.2599,142.1119,142.1119,6411.0
2017-08-25 12:00:00,153.7,154.0,153.7,154.0,6304.0,142.1767,142.4542,142.1767,142.4542,6304.0
2017-08-25 12:10:00,153.81,153.89,153.75,153.75,700.0,142.2784,142.3524,142.2229,142.2229,700.0
2017-08-25 12:20:00,153.75,153.75,153.66,153.66,400.0,142.2229,142.2229,142.1397,142.1397,400.0
2017-08-25 12:30:00,153.63,153.78,153.63,153.78,6476.0,142.1119,142.2507,142.1119,142.2507,6476.0
2017-08-25 12:40:00,153.75,153.8,153.73,153.73,1300.0,142.2229,142.2692,142.2044,142.2044,1300.0
2017-08-25 12:50:00,153.74,153.86,153.74,153.86,3301.0,142.2137,142.3247,142.2137,142.3247,3301.0
2017-08-25 13:00:00,153.86,154.13,153.84,154.13,2600.0,142.3247,142.5744,142.3062,142.5744,2600.0
2017-08-25 13:10:00,154.17,154.21,154.07,154.21,2105.0,142.6114,142.6484,142.5189,142.6484,2105.0
2017-08-25 13:20:00,154.2,154.35,154.12,154.34,6480.0,142.6392,142.7779,142.5652,142.7687,6480.0
2017-08-25 13:30:00,154.16,154.24,154.04,154.1,11800.0,142.6022,142.6762,142.4912,142.5467,11800.0
2017-08-25 13:40:00,154.18,154.23,154.15,154.19,1000.0,142.6207,142.6669,142.5929,142.6299,1000.0
2017-08-25 13:50:00,154.21,154.21,154.06,154.15,2845.0,142.6484,142.6484,142.5097,142.5929,2845.0
2017-08-25 14:00:00,154.14,154.24,154.12,154.2,4090.0,142.5837,142.6762,142.5652,142.6392,4090.0
2017-08-25 14:10:00,154.24,154.47,154.24,154.34,5411.0,142.6762,142.8889,142.6762,142.7687,5411.0
2017-08-25 14:20:00,154.22,154.22,154.15,154.15,1500.0,142.6577,142.6577,142.5929,142.5929,1500.0
2017-08-25 14:30:00,154.16,154.17,154.12,154.17,470.0,142.6022,142.6114,142.5652,142.6114,470.0
2017-08-25 14:40:00,154.15,154.2,154.15,154.15,615.0,142.5929,142.6392,142.5929,142.5929,615.0
2017-08-25 14:50:00,154.15,154.21,154.13,154.2,3800.0,142.5929,142.6484,142.5744,142.6392,3800.0
2017-08-25 15:00:00,154.24,154.59,154.18,154.59,11258.0,142.6762,142.9999,142.6207,142.9999,11258.0
2017-08-25 15:10:00,154.53,154.8,154.44,154.44,4000.0,142.9444,143.1942,142.8612,142.8612,4000.0
2017-08-25 15:20:00,154.43,154.49,154.29,154.29,1200.0,142.8519,142.9074,142.7224,142.7224,1200.0
2017-08-25 15:30:00,154.3,154.31,154.18,154.21,6397.0,142.7317,142.7409,142.6207,142.6484,6397.0
2017-08-25 15:40:00,154.16,154.3,154.12,154.3,6165.0,142.6022,142.7317,142.5652,142.7317,6165.0
2017-08-25 15:50:00,154.26,154.32,154.05,154.23,11656.0,142.6947,142.7502,142.5004,142.6669,11656.0
2017-08-28 09:30:00,153.67,153.75,153.51,153.65,20928.0,142.1489,142.2229,142.0009,142.1304,20928.0
2017-08-28 09:40:00,153.66,153.75,153.5,153.57,6515.0,142.1397,142.2229,141.9917,142.0564,6515.0
2017-08-28 09:50:00,153.56,153.69,153.39,153.67,12865.0,142.0472,142.1674,141.8899,142.1489,12865.0
2017-08-28 10:00:00,153.67,153.93,153.65,153.75,10542.0,142.1489,142.3894,142.1304,142.2229,10542.0
2017-08-28 10:10:00,153.74,153.99,153.74,153.99,5074.0,142.2137,142.4449,142.2137,142.4449,5074.0
2017-08-28 10:20:00,153.98,154.22,153.98,154.07,9705.0,142.4357,142.6577,142.4357,142.5189,9705.0
2017-08-28 10:30:00,154.03,154.05,153.86,153.94,5928.0,142.4819,142.5004,142.3247,142.3987,5928.0
2017-08-28 10:40:00,153.97,154.03,153.81,153.95,9990.0,142.4264,142.4819,142.2784,142.4079,9990.0
2017-08-28 10:50:00,154.0,154.06,153.87,153.92,5381.0,142.4542,142.5097,142.3339,142.3802,5381.0
2017-08-28 11:00:00,153.92,154.05,153.86,154.05,2900.0,142.3802,142.5004,142.3247,142.5004,2900.0
2017-08-28 11:10:00,154.13,154.17,153.95,153.95,5181.0,142.5744,142.6114,142.4079,142.4079,5181.0
2017-08-28 11:20:00,153.96,153.96,153.58,153.7,5750.0,142.4172,142.4172,142.0657,142.1767,5750.0
2017-08-28 11:30:00,153.8,153.89,153.68,153.89,11004.0,142.2692,142.3524,142.1582,142.3524,11004.0
2017-08-28 11:40:00,153.97,154.07,153.9,153.99,1200.0,142.4264,142.5189,142.3617,142.4449,1200.0
2017-08-28 11:50:00,154.06,154.12,154.03,154.07,1600.0,142.5097,142.5652,142.4819,142.5189,1600.0
2017-08-28 12:00:00,154.07,154.17,154.07,154.1,3100.0,142.5189,142.6114,142.5189,142.5467,3100.0
2017-08-28 12:10:00,154.12,154.17,154.1,154.11,900.0,142.5652,142.6114,142.5467,142.5559,900.0
2017-08-28 12:20:00,154.18,154.18,154.04,154.04,800.0,142.6207,142.6207,142.4912,142.4912,800.0
2017-08-28 12:30:00,154.02,154.17,153.98,153.99,5100.0,142.4727,142.6114,142.4357,142.4449,5100.0
2017-08-28 12:40:00,153.99,153.99,153.82,153.89,2400.0,142.4449,142.4449,142.2877,142.3524,2400.0
2017-08-28 12:50:00,153.97,153.97,153.94,153.95,1400.0,142.4264,142.4264,142.3987,142.4079,1400.0
2017-08-28 13:00:00,153.97,154.1,153.94,154.09,600.0,142.4264,142.5467,142.3987,142.5374,600.0
2017-08-28 13:10:00,154.24,154.24,154.11,154.11,900.0,142.6762,142.6762,142.5559,142.5559,900.0
2017-08-28 13:20:00,154.16,154.24,154.09,154.24,1600.0,142.6022,142.6762,142.5374,142.6762,1600.0
2017-08-28 13:30:00,154.2,154.2,154.05,154.05,3803.0,142.6392,142.6392,142.5004,142.5004,3803.0
2017-08-28 13:40:00,154.08,154.23,154.08,154.23,2028.0,142.5282,142.6669,142.5282,142.6669,2028.0
2017-08-28 13:50:00,154.2,154.26,154.12,154.26,3595.0,142.6392,142.6947,142.5652,142.6947,3595.0
2017-08-28 14:00:00,154.27,154.36,154.23,154.23,2688.0,142.7039,142.7872,142.6669,142.6669,2688.0
2017-08-28 14:10:00,154.27,154.29,154.25,154.26,726.0,142.7039,142.7224,142.6854,142.6947,726.0
2017-08-28 14:20:00,154.27,154.27,154.14,154.14,4654.0,142.7039,142.7039,142.5837,142.5837,4654.0
2017-08-28 14:30:00,154.1,154.1,154.05,154.05,584.0,142.5467,142.5467,142.5004,142.5004,584.0
2017-08-28 14:40:00,154.05,154.22,154.05,154.17,1900.0,142.5004,142.6577,142.5004,142.6114,1900.0
2017-08-28 14:50:00,154.14,154.21,154.06,154.21,2100.0,142.5837,142.6484,142.5097,142.6484,2100.0
2017-08-28 15:00:00,154.22,154.3,154.12,154.12,2200.0,142.6577,142.7317,142.5652,142.5652,2200.0
2017-08-28 15:10:00,154.15,154.32,154.15,154.2,4489.0,142.5929,142.7502,142.5929,142.6392,4489.0
2017-08-28 15:20:00,154.25,154.35,154.23,154.3,2100.0,142.6854,142.7779,142.6669,142.7317,2100.0
2017-08-28 15:30:00,154.3,154.3,154.1,154.13,2600.0,142.7317,142.7317,142.5467,142.5744,2600.0
2017-08-28 15:40:00,154.13,154.23,154.08,154.08,4300.0,142.5744,142.6669,142.5282,142.5282,4300.0
2017-08-28 15:50:00,154.06,154.2,153.9,154.19,24042.0,142.5097,142.6392,142.3617,142.6299,24042.0
2017-08-29 09:30:00,153.63,153.88,153.5,153.82,20362.0,142.1119,142.3432,141.9917,142.2877,20362.0
2017-08-29 09:40:00,153.9,154.48,153.9,154.39,26618.0,142.3617,142.8982,142.3617,142.8149,26618.0
2017-08-29 09:50:00,154.45,154.57,154.32,154.57,5849.0,142.8704,142.9814,142.7502,142.9814,5849.0
2017-08-29 10:00:00,154.6,154.6,154.29,154.4,7826.0,143.0092,143.0092,142.7224,142.8242,7826.0
2017-08-29 10:10:00,154.35,154.57,154.2,154.52,6393.0,142.7779,142.9814,142.6392,142.9352,6393.0
2017-08-29 10:20:00,154.46,154.68,154.43,154.65,1100.0,142.8797,143.0832,142.8519,143.0554,1100.0
2017-08-29 10:30:00,154.79,155.0,154.79,155.0,2138.0,143.1849,143.3792,143.1849,143.3792,2138.0
2017-08-29 10:40:00,155.0,155.2,154.99,155.05,22917.0,143.3792,143.5642,143.37,143.4255,22917.0
2017-08-29 10:50:00,155.01,155.2,154.99,155.1,7500.0,143.3885,143.5642,143.37,143.4717,7500.0
2017-08-29 11:00:00,155.13,155.18,154.97,155.16,5434.0,143.4995,143.5457,143.3515,143.5272,5434.0
2017-08-29 11:10:00,155.11,155.19,155.07,155.18,6057.0,143.481,143.555,143.444,143.5457,6057.0
2017-08-29 11:20:00,155.21,155.52,155.04,155.04,23274.0,143.5735,143.8602,143.4162,143.4162,23274.0
2017-08-29 11:30:00,155.23,155.34,155.03,155.27,27606.0,143.592,143.6937,143.407,143.629,27606.0
2017-08-29 11:40:00,155.34,155.53,155.34,155.44,4448.0,143.6937,143.8695,143.6937,143.7862,4448.0
2017-08-29 11:50:00,155.47,155.47,155.32,155.38,4650.0,143.814,143.814,143.6752,143.7307,4650.0
2017-08-29 12:00:00,155.34,155.34,155.29,155.29,777.0,143.6937,143.6937,143.6475,143.6475,777.0
2017-08-29 12:10:00,155.29,155.37,155.16,155.16,3300.0,143.6475,143.7215,143.5272,143.5272,3300.0
2017-08-29 12:20:00,155.2,155.35,155.2,155.35,700.0,143.5642,143.703,143.5642,143.703,700.0
2017-08-29 12:30:00,155.35,155.42,155.31,155.32,1201.0,143.703,143.7677,143.666,143.6752,1201.0
2017-08-29 12:40:00,155.4,155.4,155.23,155.29,3000.0,143.7492,143.7492,143.592,143.6475,3000.0
2017-08-29 12:50:00,155.36,155.4,155.28,155.32,1420.0,143.7122,143.7492,143.6382,143.6752,1420.0
2017-08-29 13:00:00,155.32,155.41,155.21,155.3,7008.0,143.6752,143.7585,143.5735,143.6567,7008.0
2017-08-29 13:10:00,155.29,155.29,154.78,154.81,11834.0,143.6475,143.6475,143.1757,143.2035,11834.0
2017-08-29 13:20:00,154.79,154.89,154.74,154.85,1767.0,143.1849,143.2775,143.1387,143.2405,1767.0
2017-08-29 13:30:00,154.86,154.95,154.86,154.95,700.0,143.2497,143.333,143.2497,143.333,700.0
2017-08-29 13:40:00,155.02,155.05,154.95,154.96,2493.0,143.3977,143.4255,143.333,143.3422,2493.0
2017-08-29 13:50:00,154.96,154.97,154.79,154.85,2581.0,143.3422,143.3515,143.1849,143.2405,2581.0
2017-08-29 14:00:00,154.94,154.94,154.84,154.92,1874.0,143.3237,143.3237,143.2312,143.3052,1874.0
2017-08-29 14:10:00,154.92,155.01,154.91,155.01,900.0,143.3052,143.3885,143.296,143.3885,900.0
2017-08-29 14:20:00,155.03,155.05,155.01,155.04,1687.0,143.407,143.4255,143.3885,143.4162,1687.0
2017-08-29 14:30:00,154.98,154.98,154.96,154.98,700.0,143.3607,143.3607,143.3422,143.3607,700.0
2017-08-29 14:40:00,154.97,155.29,154.97,155.26,2280.0,143.3515,143.6475,143.3515,143.6197,2280.0
2017-08-29 14:50:00,155.29,155.36,155.17,155.36,5100.0,143.6475,143.7122,143.5365,143.7122,5100.0
2017-08-29 15:00:00,155.39,155.44,155.32,155.44,2668.0,143.74,143.7862,143.6752,143.7862,2668.0
2017-08-29 15:10:00,155.41,155.45,155.25,155.28,9964.0,143.7585,143.7955,143.6105,143.6382,9964.0
2017-08-29 15:20:00,155.3,155.4,155.29,155.38,4440.0,143.6567,143.7492,143.6475,143.7307,4440.0
2017-08-29 15:30:00,155.39,155.39,155.13,155.26,2100.0,143.74,143.74,143.4995,143.6197,2100.0
2017-08-29 15:40:00,155.27,155.3,155.17,155.24,16858.0,143.629,143.6567,143.5365,143.6012,16858.0
2017-08-29 15:50:00,155.21,155.34,155.08,155.11,22856.0,143.5735,143.6937,143.4532,143.481,22856.0
2017-08-30 09:30:00,153.84,154.37,153.8,154.31,63055.0,142.3062,142.7964,142.2692,142.7409,63055.0
2017-08-30 09:40:00,154.38,154.57,154.36,154.39,20744.0,142.8057,142.9814,142.7872,142.8149,20744.0
2017-08-30 09:50:00,154.4,154.43,154.28,154.35,20059.0,142.8242,142.8519,142.7132,142.7779,20059.0
2017-08-30 10:00:00,154.39,154.39,154.0,154.0,9857.0,142.8149,142.8149,142.4542,142.4542,9857.0
2017-08-30 10:10:00,154.02,154.15,153.9,153.99,10603.0,142.4727,142.5929,142.3617,142.4449,10603.0
2017-08-30 10:20:00,153.96,154.01,153.73,153.79,9591.0,142.4172,142.4634,142.2044,142.2599,9591.0
2017-08-30 10:30:00,153.77,153.86,153.61,153.61,11408.0,142.2414,142.3247,142.0934,142.0934,11408.0
2017-08-30 10:40:00,153.59,153.82,153.42,153.81,11510.0,142.0749,142.2877,141.9177,142.2784,11510.0
2017-08-30 10:50:00,153.73,153.81,153.66,153.79,9484.0,142.2044,142.2784,142.1397,142.2599,9484.0
2017-08-30 11:00:00,153.82,153.95,153.79,153.87,6371.0,142.2877,142.4079,142.2599,142.3339,6371.0
2017-08-30 11:10:00,153.88,154.03,153.75,153.75,6980.0,142.3432,142.4819,142.2229,142.2229,6980.0
2017-08-30 11:20:00,153.7,153.77,153.56,153.56,10523.0,142.1767,142.2414,142.0472,142.0472,10523.0
2017-08-30 11:30:00,153.67,153.97,153.67,153.97,3334.0,142.1489,142.4264,142.1489,142.4264,3334.0
2017-08-30 11:40:00,153.93,154.07,153.85,154.05,4150.0,142.3894,142.5189,142.3154,142.5004,4150.0
2017-08-30 11:50:00,154.03,154.18,154.03,154.16,3250.0,142.4819,142.6207,142.4819,142.6022,3250.0
2017-08-30 12:00:00,154.2,154.24,154.13,154.19,5400.0,142.6392,142.6762,142.5744,142.6299,5400.0
2017-08-30 12:10:00,154.19,154.24,154.17,154.2,6400.0,142.6299,142.6762,142.6114,142.6392,6400.0
2017-08-30 12:20:00,154.21,154.34,154.2,154.33,2446.0,142.6484,142.7687,142.6392,142.7594,2446.0
2017-08-30 12:30:00,154.34,154.42,154.3,154.37,7200.0,142.7687,142.8427,142.7317,142.7964,7200.0
2017-08-30 12:40:00,154.44,154.56,154.42,154.49,7850.0,142.8612,142.9722,142.8427,142.9074,7850.0
2017-08-30 12:50:00,154.52,154.53,154.42,154.53,6800.0,142.9352,142.9444,142.8427,142.9444,6800.0
2017-08-30 13:00:00,154.54,154.65,154.51,154.63,11050.0,142.9537,143.0554,142.9259,143.0369,11050.0
2017-08-30 13:10:00,154.63,154.74,154.61,154.69,9134.0,143.0369,143.1387,143.0184,143.0924,9134.0
2017-08-30 13:20:00,154.73,154.88,154.7,154.77,8206.0,143.1294,143.2682,143.1017,143.1664,8206.0
2017-08-30 13:30:00,154.81,154.91,154.77,154.88,8942.0,143.2035,143.296,143.1664,143.2682,8942.0
2017-08-30 13:40:00,154.93,154.99,154.86,154.95,9117.0,143.3145,143.37,143.2497,143.333,9117.0
2017-08-30 13:50:00,155.0,155.18,154.96,155.15,6418.0,143.3792,143.5457,143.3422,143.518,6418.0
2017-08-30 14:00:00,155.15,155.15,155.05,155.07,21100.0,143.518,143.518,143.4255,143.444,21100.0
2017-08-30 14:10:00,155.08,155.11,155.03,155.03,12977.0,143.4532,143.481,143.407,143.407,12977.0
2017-08-30 14:20:00,155.03,155.11,155.0,155.03,8100.0,143.407,143.481,143.3792,143.407,8100.0
2017-08-30 14:30:00,154.97,155.15,154.97,155.15,10500.0,143.3515,143.518,143.3515,143.518,10500.0
2017-08-30 14:40:00,155.14,155.16,155.03,155.11,10974.0,143.5087,143.5272,143.407,143.481,10974.0
2017-08-30 14:50:00,155.11,155.2,155.08,155.12,13655.0,143.481,143.5642,143.4532,143.4902,13655.0
2017-08-30 15:00:00,155.15,155.22,155.01,155.02,17869.0,143.518,143.5827,143.3885,143.3977,17869.0
2017-08-30 15:10:00,155.03,155.14,154.97,155.0,14434.0,143.407,143.5087,143.3515,143.3792,14434.0
2017-08-30 15:20:00,154.99,155.17,154.98,155.11,14973.0,143.37,143.5365,143.3607,143.481,14973.0
2017-08-30 15:30:00,155.13,155.3,155.02,155.09,38073.0,143.4995,143.6567,143.3977,143.4625,38073.0
2017-08-30 15:40:00,155.09,155.09,154.62,154.86,15292.0,143.4625,143.4625,143.0277,143.2497,15292.0
2017-08-30 15:50:00,154.91,155.06,154.74,154.77,36465.0,143.296,143.4347,143.1387,143.1664,36465.0
2017-08-31 09:30:00,154.92,155.37,154.87,155.37,41746.0,143.3052,143.7215,143.259,143.7215,41746.0
2017-08-31 09:40:00,155.34,155.4,155.06,155.26,24870.0,143.6937,143.7492,143.4347,143.6197,24870.0
2017-08-31 09:50:00,155.28,155.4,155.22,155.34,42258.0,143.6382,143.7492,143.5827,143.6937,42258.0
2017-08-31 10:00:00,155.4,155.42,155.19,155.29,6076.0,143.7492,143.7677,143.555,143.6475,6076.0
2017-08-31 10:10:00,155.29,155.39,155.25,155.38,5110.0,143.6475,143.74,143.6105,143.7307,5110.0
2017-08-31 10:20:00,155.31,155.37,155.07,155.07,9159.0,143.666,143.7215,143.444,143.444,9159.0
2017-08-31 10:30:00,155.05,155.05,154.83,154.91,12174.0,143.4255,143.4255,143.222,143.296,12174.0
2017-08-31 10:40:00,154.89,154.92,154.62,154.62,6100.0,143.2775,143.3052,143.0277,143.0277,6100.0
2017-08-31 10:50:00,154.59,155.09,154.59,155.06,7345.0,142.9999,143.4625,142.9999,143.4347,7345.0
2017-08-31 11:00:00,155.0,155.31,155.0,155.3,3350.0,143.3792,143.666,143.3792,143.6567,3350.0
2017-08-31 11:10:00,155.35,155.6,155.34,155.56,9883.0,143.703,143.9342,143.6937,143.8972,9883.0
2017-08-31 11:20:00,155.51,155.56,155.34,155.36,4563.0,143.851,143.8972,143.6937,143.7122,4563.0
2017-08-31 11:30:00,155.32,155.32,155.05,155.2,9956.0,143.6752,143.6752,143.4255,143.5642,9956.0
2017-08-31 11:40:00,155.22,155.42,155.22,155.42,550.0,143.5827,143.7677,143.5827,143.7677,550.0
2017-08-31 11:50:00,155.42,155.43,155.3,155.43,2100.0,143.7677,143.777,143.6567,143.777,2100.0
2017-08-31 12:00:00,155.48,155.71,155.48,155.71,1864.0,143.8232,144.036,143.8232,144.036,1864.0
2017-08-31 12:10:00,155.69,155.96,155.69,155.84,11612.0,144.0175,144.2672,144.0175,144.1562,11612.0
2017-08-31 12:20:00,155.84,156.03,155.75,156.03,8833.0,144.1562,144.332,144.073,144.332,8833.0
2017-08-31 12:30:00,156.08,156.16,156.0,156.06,6000.0,144.3782,144.4522,144.3042,144.3597,6000.0
2017-08-31 12:40:00,156.06,156.14,155.9,155.9,4002.0,144.3597,144.4337,144.2117,144.2117,4002.0
2017-08-31 12:50:00,155.92,156.07,155.92,156.06,1800.0,144.2302,144.369,144.2302,144.3597,1800.0
2017-08-31 13:00:00,156.06,156.08,156.03,156.03,4064.0,144.3597,144.3782,144.332,144.332,4064.0
2017-08-31 13:10:00,156.09,156.09,155.96,156.02,1543.0,144.3875,144.3875,144.2672,144.3227,1543.0
2017-08-31 13:20:00,156.03,156.07,156.0,156.0,1508.0,144.332,144.369,144.3042,144.3042,1508.0
2017-08-31 13:30:00,156.05,156.06,156.01,156.01,700.0,144.3505,144.3597,144.3135,144.3135,700.0
2017-08-31 13:40:00,156.05,156.15,156.05,156.1,4456.0,144.3505,144.443,144.3505,144.3967,4456.0
2017-08-31 13:50:00,156.08,156.15,156.08,156.14,2700.0,144.3782,144.443,144.3782,144.4337,2700.0
2017-08-31 14:00:00,156.1,156.13,155.7,155.76,4800.0,144.3967,144.4245,144.0267,144.0822,4800.0
2017-08-31 14:10:00,155.69,155.87,155.69,155.78,5157.0,144.0175,144.184,144.0175,144.1007,5157.0
2017-08-31 14:20:00,155.77,155.91,155.72,155.91,4380.0,144.0915,144.221,144.0452,144.221,4380.0
2017-08-31 14:30:00,155.9,156.0,155.88,156.0,3354.0,144.2117,144.3042,144.1932,144.3042,3354.0
2017-08-31 14:40:00,156.02,156.02,155.92,155.95,2612.0,144.3227,144.3227,144.2302,144.258,2612.0
2017-08-31 14:50:00,155.95,156.07,155.91,155.98,5465.0,144.258,144.369,144.221,144.2857,5465.0
2017-08-31 15:00:00,155.97,156.0,155.89,155.91,4071.0,144.2765,144.3042,144.2025,144.221,4071.0
2017-08-31 15:10:00,155.92,155.96,155.9,155.96,3300.0,144.2302,144.2672,144.2117,144.2672,3300.0
2017-08-31 15:20:00,155.92,156.54,155.92,156.46,19012.0,144.2302,144.8037,144.2302,144.7297,19012.0
2017-08-31 15:30:00,156.49,156.55,156.28,156.54,26137.0,144.7575,144.813,144.5632,144.8037,26137.0
2017-08-31 15:40:00,156.55,156.63,156.46,156.51,37749.0,144.813,144.887,144.7297,144.776,37749.0
2017-08-31 15:50:00,156.54,156.67,156.21,156.21,54667.0,144.8037,144.924,144.4985,144.4985,54667.0
2017-09-01 09:30:00,157.16,157.57,157.1,157.18,39394.0,145.3773,145.7565,145.3218,145.3958,39394.0
2017-09-01 09:40:00,157.14,157.4,157.1,157.11,15692.0,145.3588,145.5993,145.3218,145.331,15692.0
2017-09-01 09:50:00,157.13,157.18,156.84,156.99,20808.0,145.3495,145.3958,145.0813,145.22,20808.0
2017-09-01 10:00:00,156.86,156.86,156.38,156.53,17174.0,145.0998,145.0998,144.6557,144.7945,17174.0
2017-09-01 10:10:00,156.56,156.69,156.55,156.68,4223.0,144.8222,144.9425,144.813,144.9333,4223.0
2017-09-01 10:20:00,156.71,156.71,156.42,156.7,11242.0,144.961,144.961,144.6927,144.9518,11242.0
2017-09-01 10:30:00,156.71,156.96,156.54,156.54,11179.0,144.961,145.1923,144.8037,144.8037,11179.0
2017-09-01 10:40:00,156.57,156.89,156.5,156.82,5103.0,144.8315,145.1275,144.7667,145.0628,5103.0
2017-09-01 10:50:00,156.91,157.12,156.9,157.0,2199.0,145.146,145.3403,145.1368,145.2293,2199.0
2017-09-01 11:00:00,156.94,157.01,156.9,156.95,3175.0,145.1738,145.2385,145.1368,145.183,3175.0
2017-09-01 11:10:00,157.03,157.08,156.79,156.8,6638.0,145.257,145.3033,145.035,145.0443,6638.0
2017-09-01 11:20:00,156.8,156.93,156.76,156.93,6543.0,145.0443,145.1645,145.0073,145.1645,6543.0
2017-09-01 11:30:00,156.89,157.09,156.86,157.0,3801.0,145.1275,145.3125,145.0998,145.2293,3801.0
2017-09-01 11:40:00,157.07,157.08,157.0,157.02,875.0,145.294,145.3033,145.2293,145.2478,875.0
2017-09-01 11:50:00,156.98,157.04,156.93,157.03,1143.0,145.2108,145.2663,145.1645,145.257,1143.0
2017-09-01 12:00:00,157.03,157.21,157.03,157.13,1900.0,145.257,145.4235,145.257,145.3495,1900.0
2017-09-01 12:10:00,157.14,157.25,157.14,157.22,966.0,145.3588,145.4605,145.3588,145.4328,966.0
2017-09-01 12:20:00,157.17,157.34,157.17,157.34,1597.0,145.3865,145.5438,145.3865,145.5438,1597.0
2017-09-01 12:30:00,157.33,157.42,157.33,157.42,700.0,145.5345,145.6178,145.5345,145.6178,700.0
2017-09-01 12:40:00,157.33,157.41,157.3,157.4,5187.0,145.5345,145.6085,145.5068,145.5993,5187.0
2017-09-01 12:50:00,157.38,157.4,157.27,157.27,1898.0,145.5808,145.5993,145.479,145.479,1898.0
2017-09-01 13:00:00,157.23,157.33,157.22,157.23,2120.0,145.442,145.5345,145.4328,145.442,2120.0
2017-09-01 13:10:00,157.23,157.27,157.18,157.18,3600.0,145.442,145.479,145.3958,145.3958,3600.0
2017-09-01 13:20:00,157.16,157.16,156.95,157.02,3145.0,145.3773,145.3773,145.183,145.2478,3145.0
2017-09-01 13:30:00,157.05,157.17,157.04,157.17,3060.0,145.2755,145.3865,145.2663,145.3865,3060.0
2017-09-01 13:40:00,157.14,157.16,157.04,157.04,2837.0,145.3588,145.3773,145.2663,145.2663,2837.0
2017-09-01 13:50:00,157.03,157.18,157.03,157.16,1863.0,145.257,145.3958,145.257,145.3773,1863.0
2017-09-01 14:00:00,157.23,157.33,157.19,157.22,3917.0,145.442,145.5345,145.405,145.4328,3917.0
2017-09-01 14:10:00,157.22,157.28,157.12,157.13,2253.0,145.4328,145.4883,145.3403,145.3495,2253.0
2017-09-01 14:20:00,157.15,157.23,157.13,157.19,1800.0,145.368,145.442,145.3495,145.405,1800.0
2017-09-01 14:30:00,157.12,157.13,157.09,157.13,1101.0,145.3403,145.3495,145.3125,145.3495,1101.0
2017-09-01 14:40:00,157.1,157.2,157.07,157.18,900.0,145.3218,145.4143,145.294,145.3958,900.0
2017-09-01 14:50:00,157.17,157.28,157.16,157.28,4100.0,145.3865,145.4883,145.3773,145.4883,4100.0
2017-09-01 15:00:00,157.25,157.31,157.24,157.28,1800.0,145.4605,145.516,145.4513,145.4883,1800.0
2017-09-01 15:10:00,157.27,157.33,157.22,157.33,6499.0,145.479,145.5345,145.4328,145.5345,6499.0
2017-09-01 15:20:00,157.32,157.44,157.32,157.43,5390.0,145.5253,145.6363,145.5253,145.627,5390.0
2017-09-01 15:30:00,157.44,157.46,157.33,157.35,8063.0,145.6363,145.6548,145.5345,145.553,8063.0
2017-09-01 15:40:00,157.3,157.42,157.3,157.36,14308.0,145.5068,145.6178,145.5068,145.5623,14308.0
2017-09-01 15:50:00,157.36,157.47,157.21,157.21,20063.0,145.5623,145.664,145.4235,145.4235,20063.0
2017-09-05 09:30:00,155.91,156.18,155.72,155.72,46747.0,144.221,144.4707,144.0452,144.0452,46747.0
2017-09-05 09:40:00,155.66,155.83,155.54,155.83,11484.0,143.9897,144.147,143.8787,144.147,11484.0
2017-09-05 09:50:00,155.78,156.39,155.78,156.39,16712.0,144.1007,144.665,144.1007,144.665,16712.0
2017-09-05 10:00:00,156.39,156.39,156.02,156.08,12232.0,144.665,144.665,144.3227,144.3782,12232.0
2017-09-05 10:10:00,156.14,156.46,156.09,156.38,10251.0,144.4337,144.7297,144.3875,144.6557,10251.0
2017-09-05 10:20:00,156.45,156.45,155.92,156.03,10184.0,144.7205,144.7205,144.2302,144.332,10184.0
2017-09-05 10:30:00,155.92,156.24,155.92,156.23,7412.0,144.2302,144.5262,144.2302,144.517,7412.0
2017-09-05 10:40:00,156.18,156.28,156.05,156.26,7586.0,144.4707,144.5632,144.3505,144.5447,7586.0
2017-09-05 10:50:00,156.17,156.24,156.01,156.11,11405.0,144.4615,144.5262,144.3135,144.406,11405.0
2017-09-05 11:00:00,156.08,156.14,155.81,155.9,3680.0,144.3782,144.4337,144.1285,144.2117,3680.0
2017-09-05 11:10:00,155.92,156.15,155.86,155.92,15119.0,144.2302,144.443,144.1747,144.2302,15119.0
2017-09-05 11:20:00,155.85,156.01,155.79,156.01,8357.0,144.1655,144.3135,144.11,144.3135,8357.0
2017-09-05 11:30:00,155.88,155.92,155.81,155.85,14341.0,144.1932,144.2302,144.1285,144.1655,14341.0
2017-09-05 11:40:00,155.8,155.99,155.8,155.86,6000.0,144.1192,144.295,144.1192,144.1747,6000.0
2017-09-05 11:50:00,155.79,155.79,155.6,155.63,1900.0,144.11,144.11,143.9342,143.962,1900.0
2017-09-05 12:00:00,155.62,155.62,154.86,154.86,2936.0,143.9527,143.9527,143.2497,143.2497,2936.0
2017-09-05 12:10:00,155.0,155.09,154.68,154.8,7321.0,143.3792,143.4625,143.0832,143.1942,7321.0
2017-09-05 12:20:00,154.71,154.86,154.48,154.66,10804.0,143.1109,143.2497,142.8982,143.0647,10804.0
2017-09-05 12:30:00,154.49,154.5,154.23,154.46,2920.0,142.9074,142.9167,142.6669,142.8797,2920.0
2017-09-05 12:40:00,154.41,154.44,154.16,154.17,3199.0,142.8334,142.8612,142.6022,142.6114,3199.0
2017-09-05 12:50:00,154.28,154.35,153.93,154.09,17200.0,142.7132,142.7779,142.3894,142.5374,17200.0
2017-09-05 13:00:00,154.08,154.08,153.82,153.87,5500.0,142.5282,142.5282,142.2877,142.3339,5500.0
2017-09-05 13:10:00,153.88,153.89,153.46,153.84,13562.0,142.3432,142.3524,141.9547,142.3062,13562.0
2017-09-05 13:20:00,153.86,154.04,153.8,153.83,6580.0,142.3247,142.4912,142.2692,142.2969,6580.0
2017-09-05 13:30:00,153.85,154.26,153.77,154.26,4997.0,142.3154,142.6947,142.2414,142.6947,4997.0
2017-09-05 13:40:00,154.27,154.38,153.89,153.94,3200.0,142.7039,142.8057,142.3524,142.3987,3200.0
2017-09-05 13:50:00,153.95,154.33,153.95,154.17,3553.0,142.4079,142.7594,142.4079,142.6114,3553.0
2017-09-05 14:00:00,154.2,154.49,154.2,154.43,3269.0,142.6392,142.9074,142.6392,142.8519,3269.0
2017-09-05 14:10:00,154.44,154.47,154.31,154.35,3674.0,142.8612,142.8889,142.7409,142.7779,3674.0
2017-09-05 14:20:00,154.34,154.72,154.34,154.72,3443.0,142.7687,143.1202,142.7687,143.1202,3443.0
2017-09-05 14:30:00,154.64,154.81,154.61,154.68,5027.0,143.0462,143.2035,143.0184,143.0832,5027.0
2017-09-05 14:40:00,154.68,154.8,154.61,154.7,3500.0,143.0832,143.1942,143.0184,143.1017,3500.0
2017-09-05 14:50:00,154.69,154.84,154.63,154.78,4146.0,143.0924,143.2312,143.0369,143.1757,4146.0
2017-09-05 15:00:00,154.81,154.85,154.51,154.56,7399.0,143.2035,143.2405,142.9259,142.9722,7399.0
2017-09-05 15:10:00,154.58,154.64,154.52,154.56,3100.0,142.9907,143.0462,142.9352,142.9722,3100.0
2017-09-05 15:20:00,154.56,154.77,154.55,154.76,3300.0,142.9722,143.1664,142.9629,143.1572,3300.0
2017-09-05 15:30:00,154.78,155.03,154.65,154.74,12375.0,143.1757,143.407,143.0554,143.1387,12375.0
2017-09-05 15:40:00,154.72,154.92,154.66,154.89,13126.0,143.1202,143.3052,143.0647,143.2775,13126.0
2017-09-05 15:50:00,154.92,155.09,154.8,154.8,30731.0,143.3052,143.4625,143.1942,143.1942,30731.0
2017-09-06 09:30:00,156.31,156.44,155.88,156.0,48162.0,144.591,144.7112,144.1932,144.3042,48162.0
2017-09-06 09:40:00,156.02,156.21,155.93,155.97,28080.0,144.3227,144.4985,144.2395,144.2765,28080.0
2017-09-06 09:50:00,155.95,156.35,155.91,156.35,17571.0,144.258,144.628,144.221,144.628,17571.0
2017-09-06 10:00:00,156.45,156.61,156.28,156.44,15786.0,144.7205,144.8685,144.5632,144.7112,15786.0
2017-09-06 10:10:00,156.44,156.51,156.06,156.06,14048.0,144.7112,144.776,144.3597,144.3597,14048.0
2017-09-06 10:20:00,156.05,156.22,156.03,156.19,16881.0,144.3505,144.5077,144.332,144.48,16881.0
2017-09-06 10:30:00,156.22,156.29,156.08,156.19,5204.0,144.5077,144.5725,144.3782,144.48,5204.0
2017-09-06 10:40:00,156.21,156.29,156.09,156.2,11924.0,144.4985,144.5725,144.3875,144.4892,11924.0
2017-09-06 10:50:00,156.23,156.29,156.13,156.26,11002.0,144.517,144.5725,144.4245,144.5447,11002.0
2017-09-06 11:00:00,156.35,156.45,156.3,156.38,15185.0,144.628,144.7205,144.5817,144.6557,15185.0
2017-09-06 11:10:00,156.35,156.49,156.3,156.42,12785.0,144.628,144.7575,144.5817,144.6927,12785.0
2017-09-06 11:20:00,156.49,156.61,156.44,156.53,4142.0,144.7575,144.8685,144.7112,144.7945,4142.0
2017-09-06 11:30:00,156.49,157.03,156.49,156.91,9369.0,144.7575,145.257,144.7575,145.146,9369.0
2017-09-06 11:40:00,156.8,156.8,156.62,156.65,2351.0,145.0443,145.0443,144.8777,144.9055,2351.0
2017-09-06 11:50:00,156.61,156.77,156.6,156.77,400.0,144.8685,145.0165,144.8592,145.0165,400.0
2017-09-06 12:00:00,156.78,156.99,156.78,156.94,2900.0,145.0258,145.22,145.0258,145.1738,2900.0
2017-09-06 12:10:00,156.91,157.06,156.84,156.97,5569.0,145.146,145.2848,145.0813,145.2015,5569.0
2017-09-06 12:20:00,156.95,157.02,156.83,157.02,1350.0,145.183,145.2478,145.072,145.2478,1350.0
2017-09-06 12:30:00,157.01,157.01,156.89,156.94,1527.0,145.2385,145.2385,145.1275,145.1738,1527.0
2017-09-06 12:40:00,156.89,156.91,156.81,156.89,2999.0,145.1275,145.146,145.0535,145.1275,2999.0
2017-09-06 12:50:00,156.89,156.92,156.87,156.92,2000.0,145.1275,145.1553,145.109,145.1553,2000.0
2017-09-06 13:00:00,156.97,157.28,156.94,157.2,9574.0,145.2015,145.4883,145.1738,145.4143,9574.0
2017-09-06 13:10:00,157.11,157.18,156.92,156.92,1671.0,145.331,145.3958,145.1553,145.1553,1671.0
2017-09-06 13:20:00,156.9,157.0,156.8,156.99,3000.0,145.1368,145.2293,145.0443,145.22,3000.0
2017-09-06 13:30:00,157.0,157.07,156.94,157.0,1600.0,145.2293,145.294,145.1738,145.2293,1600.0
2017-09-06 13:40:00,157.0,157.0,156.81,156.89,12600.0,145.2293,145.2293,145.0535,145.1275,12600.0
2017-09-06 13:50:00,156.88,156.93,156.6,156.7,9302.0,145.1183,145.1645,144.8592,144.9518,9302.0
2017-09-06 14:00:00,156.65,156.87,156.64,156.84,4500.0,144.9055,145.109,144.8962,145.0813,4500.0
2017-09-06 14:10:00,156.83,156.83,156.74,156.8,5987.0,145.072,145.072,144.9888,145.0443,5987.0
2017-09-06 14:20:00,156.82,156.82,156.67,156.78,5631.0,145.0628,145.0628,144.924,145.0258,5631.0
2017-09-06 14:30:00,156.75,156.92,156.7,156.92,3264.0,144.998,145.1553,144.9518,145.1553,3264.0
2017-09-06 14:40:00,156.9,156.9,156.7,156.7,5710.0,145.1368,145.1368,144.9518,144.9518,5710.0
2017-09-06 14:50:00,156.71,156.71,156.53,156.61,21650.0,144.961,144.961,144.7945,144.8685,21650.0
2017-09-06 15:00:00,156.61,156.72,156.57,156.72,8091.0,144.8685,144.9703,144.8315,144.9703,8091.0
2017-09-06 15:10:00,156.71,156.84,156.68,156.84,7400.0,144.961,145.0813,144.9333,145.0813,7400.0
2017-09-06 15:20:00,156.84,156.93,156.81,156.92,6370.0,145.0813,145.1645,145.0535,145.1553,6370.0
2017-09-06 15:30:00,156.88,156.88,156.52,156.68,14395.0,145.1183,145.1183,144.7852,144.9333,14395.0
2017-09-06 15:40:00,156.71,156.75,156.64,156.64,7748.0,144.961,144.998,144.8962,144.8962,7748.0
2017-09-06 15:50:00,156.66,156.88,156.36,156.48,35011.0,144.9148,145.1183,144.6372,144.7482,35011.0
2017-09-07 09:30:00,159.01,159.01,158.32,158.51,96601.0,147.0886,147.0886,146.4503,146.6261,96601.0
2017-09-07 09:40:00,158.57,158.99,158.4,158.44,48423.0,146.6816,147.0701,146.5243,146.5613,48423.0
2017-09-07 09:50:00,158.5,158.92,158.46,158.89,59569.0,146.6168,147.0053,146.5798,146.9776,59569.0
2017-09-07 10:00:00,158.88,158.95,158.54,158.92,13172.0,146.9683,147.0331,146.6538,147.0053,13172.0
2017-09-07 10:10:00,158.92,159.17,158.87,159.02,29599.0,147.0053,147.2366,146.9591,147.0978,29599.0
2017-09-07 10:20:00,159.06,159.26,159.0,159.2,19287.0,147.1348,147.3198,147.0793,147.2643,19287.0
2017-09-07 10:30:00,159.16,159.24,159.05,159.07,7852.0,147.2273,147.3013,147.1256,147.1441,7852.0
2017-09-07 10:40:00,159.04,159.41,159.01,159.36,12129.0,147.1163,147.4586,147.0886,147.4123,12129.0
2017-09-07 10:50:00,159.34,159.34,159.12,159.22,12144.0,147.3938,147.3938,147.1903,147.2828,12144.0
2017-09-07 11:00:00,159.21,159.56,159.21,159.41,6505.0,147.2736,147.5973,147.2736,147.4586,6505.0
2017-09-07 11:10:00,159.41,159.9,159.41,159.72,26022.0,147.4586,147.9118,147.4586,147.7453,26022.0
2017-09-07 11:20:00,159.72,159.92,159.68,159.92,8050.0,147.7453,147.9303,147.7083,147.9303,8050.0
2017-09-07 11:30:00,159.88,160.3,159.81,160.3,44359.0,147.8933,148.2818,147.8286,148.2818,44359.0
2017-09-07 11:40:00,160.25,160.48,160.16,160.17,64140.0,148.2356,148.4484,148.1523,148.1616,64140.0
2017-09-07 11:50:00,160.17,160.46,160.03,160.09,7852.0,148.1616,148.4299,148.0321,148.0876,7852.0
2017-09-07 12:00:00,160.04,160.41,160.04,160.29,18444.0,148.0413,148.3836,148.0413,148.2726,18444.0
2017-09-07 12:10:00,160.33,160.38,160.21,160.38,5631.0,148.3096,148.3559,148.1986,148.3559,5631.0
2017-09-07 12:20:00,160.39,160.4,160.22,160.25,5000.0,148.3651,148.3744,148.2078,148.2356,5000.0
2017-09-07 12:30:00,160.22,160.29,159.97,160.01,13733.0,148.2078,148.2726,147.9766,148.0136,13733.0
2017-09-07 12:40:00,160.01,160.03,159.8,159.8,8251.0,148.0136,148.0321,147.8193,147.8193,8251.0
2017-09-07 12:50:00,159.75,159.93,159.75,159.93,7645.0,147.7731,147.9396,147.7731,147.9396,7645.0
2017-09-07 13:00:00,160.0,160.23,159.95,160.15,4150.0,148.0043,148.2171,147.9581,148.1431,4150.0
2017-09-07 13:10:00,160.18,160.38,160.08,160.2,13514.0,148.1708,148.3559,148.0783,148.1893,13514.0
2017-09-07 13:20:00,160.18,160.46,160.13,160.46,17446.0,148.1708,148.4299,148.1246,148.4299,17446.0
2017-09-07 13:30:00,160.47,160.48,160.25,160.25,3188.0,148.4391,148.4484,148.2356,148.2356,3188.0
2017-09-07 13:40:00,160.25,160.27,160.16,160.18,6586.0,148.2356,148.2541,148.1523,148.1708,6586.0
2017-09-07 13:50:00,160.24,160.24,160.08,160.12,7563.0,148.2263,148.2263,148.0783,148.1153,7563.0
2017-09-07 14:00:00,160.15,160.25,160.07,160.23,2912.0,148.1431,148.2356,148.0691,148.2171,2912.0
2017-09-07 14:10:00,160.23,160.43,160.17,160.42,9225.0,148.2171,148.4021,148.1616,148.3929,9225.0
2017-09-07 14:20:00,160.41,160.46,160.34,160.39,4585.0,148.3836,148.4299,148.3189,148.3651,4585.0
2017-09-07 14:30:00,160.43,160.47,160.32,160.44,12307.0,148.4021,148.4391,148.3003,148.4114,12307.0
2017-09-07 14:40:00,160.44,160.52,160.32,160.34,22093.0,148.4114,148.4854,148.3003,148.3189,22093.0
2017-09-07 14:50:00,160.32,160.33,160.04,160.27,12720.0,148.3003,148.3096,148.0413,148.2541,12720.0
2017-09-07 15:00:00,160.29,160.32,160.08,160.24,21216.0,148.2726,148.3003,148.0783,148.2263,21216.0
2017-09-07 15:10:00,160.28,160.58,160.2,160.5,15899.0,148.2633,148.5409,148.1893,148.4669,15899.0
2017-09-07 15:20:00,160.55,160.6,160.31,160.31,22375.0,148.5131,148.5594,148.2911,148.2911,22375.0
2017-09-07 15:30:00,160.4,160.75,160.33,160.72,29324.0,148.3744,148.6981,148.3096,148.6704,29324.0
2017-09-07 15:40:00,160.71,160.92,160.55,160.87,47900.0,148.6611,148.8554,148.5131,148.8091,47900.0
2017-09-07 15:50:00,160.8,160.94,160.62,160.91,59514.0,148.7444,148.8739,148.5779,148.8461,59514.0
2017-09-08 09:30:00,160.25,160.3,160.02,160.23,40733.0,148.2356,148.2818,148.0228,148.2171,40733.0
2017-09-08 09:40:00,160.17,160.23,160.0,160.0,15061.0,148.1616,148.2171,148.0043,148.0043,15061.0
2017-09-08 09:50:00,160.04,160.29,159.97,160.29,24408.0,148.0413,148.2726,147.9766,148.2726,24408.0
2017-09-08 10:00:00,160.25,160.43,160.18,160.36,31087.0,148.2356,148.4021,148.1708,148.3374,31087.0
2017-09-08 10:10:00,160.35,161.02,160.3,161.02,45988.0,148.3281,148.9479,148.2818,148.9479,45988.0
2017-09-08 10:20:00,161.02,161.1,160.73,160.9,60464.0,148.9479,149.0219,148.6796,148.8369,60464.0
2017-09-08 10:30:00,160.91,161.04,160.72,160.72,38105.0,148.8461,148.9664,148.6704,148.6704,38105.0
2017-09-08 10:40:00,160.71,160.79,160.41,160.43,10508.0,148.6611,148.7351,148.3836,148.4021,10508.0
2017-09-08 10:50:00,160.46,160.48,160.17,160.21,16542.0,148.4299,148.4484,148.1616,148.1986,16542.0
2017-09-08 11:00:00,160.18,160.28,160.07,160.1,11133.0,148.1708,148.2633,148.0691,148.0968,11133.0
2017-09-08 11:10:00,160.12,160.15,160.0,160.0,16061.0,148.1153,148.1431,148.0043,148.0043,16061.0
2017-09-08 11:20:00,160.02,160.09,159.99,160.06,13754.0,148.0228,148.0876,147.9951,148.0598,13754.0
2017-09-08 11:30:00,160.06,160.19,160.01,160.03,5788.0,148.0598,148.1801,148.0136,148.0321,5788.0
2017-09-08 11:40:00,160.02,160.02,159.66,159.84,4383.0,148.0228,148.0228,147.6898,147.8563,4383.0
2017-09-08 11:50:00,159.81,159.96,159.75,159.89,4200.0,147.8286,147.9673,147.7731,147.9026,4200.0
2017-09-08 12:00:00,159.86,160.01,159.83,160.01,3906.0,147.8748,148.0136,147.8471,148.0136,3906.0
2017-09-08 12:10:00,160.08,160.08,159.74,159.74,2942.0,148.0783,148.0783,147.7638,147.7638,2942.0
2017-09-08 12:20:00,159.67,159.83,159.67,159.83,7700.0,147.6991,147.8471,147.6991,147.8471,7700.0
2017-09-08 12:30:00,159.97,159.98,159.9,159.98,800.0,147.9766,147.9858,147.9118,147.9858,800.0
2017-09-08 12:40:00,159.98,160.1,159.98,160.04,2432.0,147.9858,148.0968,147.9858,148.0413,2432.0
2017-09-08 12:50:00,160.11,160.13,159.83,159.92,2525.0,148.1061,148.1246,147.8471,147.9303,2525.0
2017-09-08 13:00:00,159.88,160.01,159.86,159.89,2901.0,147.8933,148.0136,147.8748,147.9026,2901.0
2017-09-08 13:10:00,159.89,159.98,159.8,159.97,3839.0,147.9026,147.9858,147.8193,147.9766,3839.0
2017-09-08 13:20:00,159.99,160.16,159.98,160.16,2130.0,147.9951,148.1523,147.9858,148.1523,2130.0
2017-09-08 13:30:00,160.18,160.18,160.03,160.04,2632.0,148.1708,148.1708,148.0321,148.0413,2632.0
2017-09-08 13:40:00,160.07,160.07,159.77,159.87,3200.0,148.0691,148.0691,147.7916,147.8841,3200.0
2017-09-08 13:50:00,159.84,159.9,159.81,159.85,2400.0,147.8563,147.9118,147.8286,147.8656,2400.0
2017-09-08 14:00:00,159.88,159.89,159.75,159.82,12466.0,147.8933,147.9026,147.7731,147.8378,12466.0
2017-09-08 14:10:00,159.84,159.84,159.67,159.68,5649.0,147.8563,147.8563,147.6991,147.7083,5649.0
2017-09-08 14:20:00,159.67,159.76,159.52,159.59,3300.0,147.6991,147.7823,147.5603,147.6251,3300.0
2017-09-08 14:30:00,159.56,159.57,159.42,159.52,3450.0,147.5973,147.6066,147.4678,147.5603,3450.0
2017-09-08 14:40:00,159.55,159.56,159.11,159.16,9606.0,147.5881,147.5973,147.1811,147.2273,9606.0
2017-09-08 14:50:00,159.17,159.34,159.14,159.19,5221.0,147.2366,147.3938,147.2088,147.2551,5221.0
2017-09-08 15:00:00,159.09,159.46,159.09,159.28,6498.0,147.1626,147.5048,147.1626,147.3383,6498.0
2017-09-08 15:10:00,159.31,159.35,159.15,159.19,6479.0,147.3661,147.4031,147.2181,147.2551,6479.0
2017-09-08 15:20:00,159.18,159.35,159.14,159.23,11598.0,147.2458,147.4031,147.2088,147.2921,11598.0
2017-09-08 15:30:00,159.24,159.41,159.17,159.34,6698.0,147.3013,147.4586,147.2366,147.3938,6698.0
2017-09-08 15:40:00,159.29,159.39,159.21,159.32,17780.0,147.3476,147.4401,147.2736,147.3753,17780.0
2017-09-08 15:50:00,159.3,159.8,159.28,159.72,48133.0,147.3568,147.8193,147.3383,147.7453,48133.0
2017-09-11 09:30:00,161.11,161.42,160.94,161.38,52309.0,149.0311,149.3179,148.8739,149.2809,52309.0
2017-09-11 09:40:00,161.44,161.58,161.3,161.38,18717.0,149.3364,149.4659,149.2069,149.2809,18717.0
2017-09-11 09:50:00,161.44,161.71,161.44,161.7,4725.0,149.3364,149.5861,149.3364,149.5769,4725.0
2017-09-11 10:00:00,161.69,162.0,161.66,162.0,31214.0,149.5676,149.8544,149.5399,149.8544,31214.0
2017-09-11 10:10:00,162.01,162.1,161.85,161.86,12378.0,149.8636,149.9469,149.7156,149.7249,12378.0
2017-09-11 10:20:00,161.81,161.96,161.81,161.83,2530.0,149.6786,149.8174,149.6786,149.6971,2530.0
2017-09-11 10:30:00,161.85,162.0,161.84,161.98,29429.0,149.7156,149.8544,149.7064,149.8359,29429.0
2017-09-11 10:40:00,161.98,162.13,161.9,162.02,35301.0,149.8359,149.9746,149.7619,149.8729,35301.0
2017-09-11 10:50:00,162.04,162.11,161.96,161.99,9200.0,149.8914,149.9561,149.8174,149.8451,9200.0
2017-09-11 11:00:00,162.01,162.25,162.0,162.11,23736.0,149.8636,150.0857,149.8544,149.9561,23736.0
2017-09-11 11:10:00,162.04,162.1,161.98,161.98,12003.0,149.8914,149.9469,149.8359,149.8359,12003.0
2017-09-11 11:20:00,162.06,162.06,161.94,161.95,17683.0,149.9099,149.9099,149.7989,149.8081,17683.0
2017-09-11 11:30:00,162.03,162.14,162.03,162.14,340.0,149.8821,149.9839,149.8821,149.9839,340.0
2017-09-11 11:40:00,162.35,162.5,162.3,162.5,4519.0,150.1782,150.3169,150.1319,150.3169,4519.0
2017-09-11 11:50:00,162.43,162.5,162.34,162.5,7887.0,150.2522,150.3169,150.1689,150.3169,7887.0
2017-09-11 12:00:00,162.45,162.48,162.37,162.39,9528.0,150.2707,150.2984,150.1967,150.2152,9528.0
2017-09-11 12:10:00,162.42,162.43,162.38,162.43,3300.0,150.2429,150.2522,150.2059,150.2522,3300.0
2017-09-11 12:20:00,162.43,162.46,162.38,162.38,3300.0,150.2522,150.2799,150.2059,150.2059,3300.0
2017-09-11 12:30:00,162.41,162.48,162.39,162.45,4640.0,150.2337,150.2984,150.2152,150.2707,4640.0
2017-09-11 12:40:00,162.49,162.6,162.44,162.57,6820.0,150.3077,150.4094,150.2614,150.3817,6820.0
2017-09-11 12:50:00,162.58,162.58,162.46,162.48,4200.0,150.3909,150.3909,150.2799,150.2984,4200.0
2017-09-11 13:00:00,162.5,162.52,162.45,162.52,2751.0,150.3169,150.3354,150.2707,150.3354,2751.0
2017-09-11 13:10:00,162.5,162.58,162.5,162.58,6854.0,150.3169,150.3909,150.3169,150.3909,6854.0
2017-09-11 13:20:00,162.53,162.56,162.48,162.5,2912.0,150.3447,150.3724,150.2984,150.3169,2912.0
2017-09-11 13:30:00,162.46,162.55,162.46,162.53,5957.0,150.2799,150.3632,150.2799,150.3447,5957.0
2017-09-11 13:40:00,162.55,162.59,162.5,162.53,19915.0,150.3632,150.4002,150.3169,150.3447,19915.0
2017-09-11 13:50:00,162.54,162.7,162.54,162.7,13970.0,150.3539,150.5019,150.3539,150.5019,13970.0
2017-09-11 14:00:00,162.7,162.88,162.69,162.77,11948.0,150.5019,150.6684,150.4927,150.5667,11948.0
2017-09-11 14:10:00,162.85,162.87,162.78,162.81,5727.0,150.6407,150.6592,150.5759,150.6037,5727.0
2017-09-11 14:20:00,162.82,162.82,162.59,162.64,4500.0,150.6129,150.6129,150.4002,150.4464,4500.0
2017-09-11 14:30:00,162.64,162.68,162.61,162.63,3417.0,150.4464,150.4834,150.4187,150.4372,3417.0
2017-09-11 14:40:00,162.63,162.71,162.51,162.65,8413.0,150.4372,150.5112,150.3262,150.4557,8413.0
2017-09-11 14:50:00,162.66,162.77,162.65,162.7,5164.0,150.4649,150.5667,150.4557,150.5019,5164.0
2017-09-11 15:00:00,162.68,162.76,162.62,162.64,6477.0,150.4834,150.5574,150.4279,150.4464,6477.0
2017-09-11 15:10:00,162.63,162.76,162.62,162.72,5952.0,150.4372,150.5574,150.4279,150.5204,5952.0
2017-09-11 15:20:00,162.71,162.79,162.7,162.73,19574.0,150.5112,150.5852,150.5019,150.5297,19574.0
2017-09-11 15:30:00,162.76,162.8,162.65,162.7,42820.0,150.5574,150.5944,150.4557,150.5019,42820.0
2017-09-11 15:40:00,162.67,162.88,162.62,162.75,53635.0,150.4742,150.6684,150.4279,150.5482,53635.0
2017-09-11 15:50:00,162.76,162.86,162.54,162.78,56629.0,150.5574,150.6499,150.3539,150.5759,56629.0
2017-09-12 09:30:00,161.87,162.02,161.52,161.54,33191.0,149.7341,149.8729,149.4104,149.4289,33191.0
2017-09-12 09:40:00,161.54,161.61,161.31,161.36,24847.0,149.4289,149.4936,149.2161,149.2624,24847.0
2017-09-12 09:50:00,161.33,161.46,161.11,161.45,9117.0,149.2346,149.3549,149.0311,149.3456,9117.0
2017-09-12 10:00:00,161.47,161.53,161.36,161.38,10313.0,149.3641,149.4196,149.2624,149.2809,10313.0
2017-09-12 10:10:00,161.44,161.78,161.44,161.74,13700.0,149.3364,149.6509,149.3364,149.6139,13700.0
2017-09-12 10:20:00,161.79,161.8,161.41,161.46,9242.0,149.6601,149.6694,149.3086,149.3549,9242.0
2017-09-12 10:30:00,161.42,161.48,161.08,161.08,11893.0,149.3179,149.3734,149.0034,149.0034,11893.0
2017-09-12 10:40:00,161.17,161.32,161.08,161.12,10581.0,149.0866,149.2254,149.0034,149.0404,10581.0
2017-09-12 10:50:00,161.11,161.12,160.85,160.9,5295.0,149.0311,149.0404,148.7906,148.8369,5295.0
2017-09-12 11:00:00,160.9,161.34,160.86,161.27,12214.0,148.8369,149.2439,148.7999,149.1791,12214.0
2017-09-12 11:10:00,161.33,161.33,161.12,161.12,8722.0,149.2346,149.2346,149.0404,149.0404,8722.0
2017-09-12 11:20:00,161.1,161.17,160.97,161.16,17128.0,149.0219,149.0866,148.9016,149.0774,17128.0
2017-09-12 11:30:00,161.21,161.33,161.19,161.22,5400.0,149.1236,149.2346,149.1051,149.1329,5400.0
2017-09-12 11:40:00,161.36,161.48,161.29,161.41,1600.0,149.2624,149.3734,149.1976,149.3086,1600.0
2017-09-12 11:50:00,161.4,161.44,161.21,161.3,3700.0,149.2994,149.3364,149.1236,149.2069,3700.0
2017-09-12 12:00:00,161.25,161.4,161.25,161.34,1200.0,149.1606,149.2994,149.1606,149.2439,1200.0
2017-09-12 12:10:00,161.42,161.42,161.26,161.31,5000.0,149.3179,149.3179,149.1699,149.2161,5000.0
2017-09-12 12:20:00,161.35,161.5,161.3,161.43,1000.0,149.2531,149.3919,149.2069,149.3271,1000.0
2017-09-12 12:30:00,161.45,161.48,161.34,161.44,1394.0,149.3456,149.3734,149.2439,149.3364,1394.0
2017-09-12 12:40:00,161.44,161.44,161.17,161.22,5107.0,149.3364,149.3364,149.0866,149.1329,5107.0
2017-09-12 12:50:00,161.25,161.62,161.24,161.53,2142.0,149.1606,149.5029,149.1514,149.4196,2142.0
2017-09-12 13:00:00,161.61,161.84,161.5,161.78,3483.0,149.4936,149.7064,149.3919,149.6509,3483.0
2017-09-12 13:10:00,161.81,161.83,161.67,161.72,3942.0,149.6786,149.6971,149.5491,149.5954,3942.0
2017-09-12 13:20:00,161.69,161.84,161.52,161.65,3645.0,149.5676,149.7064,149.4104,149.5306,3645.0
2017-09-12 13:30:00,161.68,161.83,161.61,161.83,2593.0,149.5584,149.6971,149.4936,149.6971,2593.0
2017-09-12 13:40:00,161.77,162.0,161.76,161.89,4000.0,149.6416,149.8544,149.6324,149.7526,4000.0
2017-09-12 13:50:00,161.91,162.1,161.88,161.89,7389.0,149.7711,149.9469,149.7434,149.7526,7389.0
2017-09-12 14:00:00,161.81,161.85,161.5,161.57,3000.0,149.6786,149.7156,149.3919,149.4566,3000.0
2017-09-12 14:10:00,161.63,161.78,161.59,161.71,4400.0,149.5121,149.6509,149.4751,149.5861,4400.0
2017-09-12 14:20:00,161.73,161.92,161.64,161.78,2600.0,149.6046,149.7804,149.5214,149.6509,2600.0
2017-09-12 14:30:00,161.8,161.81,161.37,161.41,4320.0,149.6694,149.6786,149.2716,149.3086,4320.0
2017-09-12 14:40:00,161.32,161.54,161.27,161.45,3600.0,149.2254,149.4289,149.1791,149.3456,3600.0
2017-09-12 14:50:00,161.35,161.55,161.29,161.47,3051.0,149.2531,149.4381,149.1976,149.3641,3051.0
2017-09-12 15:00:00,161.47,161.48,161.26,161.38,3699.0,149.3641,149.3734,149.1699,149.2809,3699.0
2017-09-12 15:10:00,161.45,161.45,161.27,161.3,7302.0,149.3456,149.3456,149.1791,149.2069,7302.0
2017-09-12 15:20:00,161.34,161.37,161.25,161.28,10997.0,149.2439,149.2716,149.1606,149.1884,10997.0
2017-09-12 15:30:00,161.26,161.48,161.24,161.3,19475.0,149.1699,149.3734,149.1514,149.2069,19475.0
2017-09-12 15:40:00,161.3,161.5,161.11,161.34,41503.0,149.2069,149.3919,149.0311,149.2439,41503.0
2017-09-12 15:50:00,161.39,161.5,161.22,161.35,29062.0,149.2901,149.3919,149.1329,149.2531,29062.0
2017-09-13 09:30:00,160.6,160.69,160.27,160.4,67718.0,148.5594,148.6426,148.2541,148.3744,67718.0
2017-09-13 09:40:00,160.43,160.44,160.05,160.05,32871.0,148.4021,148.4114,148.0506,148.0506,32871.0
2017-09-13 09:50:00,160.04,160.37,160.04,160.25,28098.0,148.0413,148.3466,148.0413,148.2356,28098.0
2017-09-13 10:00:00,160.25,160.5,160.2,160.31,43798.0,148.2356,148.4669,148.1893,148.2911,43798.0
2017-09-13 10:10:00,160.2,160.27,160.1,160.13,12778.0,148.1893,148.2541,148.0968,148.1246,12778.0
2017-09-13 10:20:00,160.11,160.21,160.03,160.18,12503.0,148.1061,148.1986,148.0321,148.1708,12503.0
2017-09-13 10:30:00,160.17,160.31,160.17,160.29,7428.0,148.1616,148.2911,148.1616,148.2726,7428.0
2017-09-13 10:40:00,160.19,160.6,160.19,160.6,15353.0,148.1801,148.5594,148.1801,148.5594,15353.0
2017-09-13 10:50:00,160.6,160.82,160.6,160.8,14168.0,148.5594,148.7629,148.5594,148.7444,14168.0
2017-09-13 11:00:00,160.83,161.0,160.69,160.69,9868.0,148.7721,148.9294,148.6426,148.6426,9868.0
2017-09-13 11:10:00,160.71,160.83,160.64,160.78,3800.0,148.6611,148.7721,148.5964,148.7259,3800.0
2017-09-13 11:20:00,160.76,160.76,160.37,160.5,11276.0,148.7074,148.7074,148.3466,148.4669,11276.0
2017-09-13 11:30:00,160.5,160.54,160.09,160.15,4500.0,148.4669,148.5039,148.0876,148.1431,4500.0
2017-09-13 11:40:00,160.16,160.18,160.02,160.16,6743.0,148.1523,148.1708,148.0228,148.1523,6743.0
2017-09-13 11:50:00,160.17,160.41,160.14,160.41,4900.0,148.1616,148.3836,148.1338,148.3836,4900.0
2017-09-13 12:00:00,160.33,160.58,160.33,160.58,14165.0,148.3096,148.5409,148.3096,148.5409,14165.0
2017-09-13 12:10:00,160.53,160.76,160.48,160.75,5695.0,148.4946,148.7074,148.4484,148.6981,5695.0
2017-09-13 12:20:00,160.56,160.75,160.48,160.48,5814.0,148.5224,148.6981,148.4484,148.4484,5814.0
2017-09-13 12:30:00,160.46,160.55,160.46,160.53,7117.0,148.4299,148.5131,148.4299,148.4946,7117.0
2017-09-13 12:40:00,160.58,160.71,160.51,160.67,2900.0,148.5409,148.6611,148.4761,148.6241,2900.0
2017-09-13 12:50:00,160.63,160.63,160.35,160.48,6548.0,148.5871,148.5871,148.3281,148.4484,6548.0
2017-09-13 13:00:00,160.37,160.44,160.25,160.38,5302.0,148.3466,148.4114,148.2356,148.3559,5302.0
2017-09-13 13:10:00,160.46,160.46,160.39,160.43,3000.0,148.4299,148.4299,148.3651,148.4021,3000.0
2017-09-13 13:20:00,160.48,160.53,160.37,160.37,4352.0,148.4484,148.4946,148.3466,148.3466,4352.0
2017-09-13 13:30:00,160.36,160.41,160.36,160.39,7111.0,148.3374,148.3836,148.3374,148.3651,7111.0
2017-09-13 13:40:00,160.4,160.55,160.4,160.55,3900.0,148.3744,148.5131,148.3744,148.5131,3900.0
2017-09-13 13:50:00,160.5,160.6,160.36,160.36,4030.0,148.4669,148.5594,148.3374,148.3374,4030.0
2017-09-13 14:00:00,160.37,160.43,160.36,160.38,4310.0,148.3466,148.4021,148.3374,148.3559,4310.0
2017-09-13 14:10:00,160.42,160.55,160.37,160.45,7733.0,148.3929,148.5131,148.3466,148.4206,7733.0
2017-09-13 14:20:00,160.48,160.5,160.37,160.37,5660.0,148.4484,148.4669,148.3466,148.3466,5660.0
2017-09-13 14:30:00,160.4,160.47,160.33,160.4,4245.0,148.3744,148.4391,148.3096,148.3744,4245.0
2017-09-13 14:40:00,160.39,160.44,160.35,160.38,7000.0,148.3651,148.4114,148.3281,148.3559,7000.0
2017-09-13 14:50:00,160.38,160.4,160.28,160.32,10243.0,148.3559,148.3744,148.2633,148.3003,10243.0
2017-09-13 15:00:00,160.31,160.5,160.31,160.4,10130.0,148.2911,148.4669,148.2911,148.3744,10130.0
2017-09-13 15:10:00,160.4,160.4,160.24,160.32,7687.0,148.3744,148.3744,148.2263,148.3003,7687.0
2017-09-13 15:20:00,160.27,160.3,160.1,160.3,12086.0,148.2541,148.2818,148.0968,148.2818,12086.0
2017-09-13 15:30:00,160.24,160.24,160.03,160.06,6398.0,148.2263,148.2263,148.0321,148.0598,6398.0
2017-09-13 15:40:00,160.03,160.1,160.0,160.06,28830.0,148.0321,148.0968,148.0043,148.0598,28830.0
2017-09-13 15:50:00,160.08,160.19,160.0,160.07,36383.0,148.0783,148.1801,148.0043,148.0691,36383.0
2017-09-14 09:30:00,160.7,160.8,160.29,160.41,44121.0,148.6519,148.7444,148.2726,148.3836,44121.0
2017-09-14 09:40:00,160.41,161.08,160.41,160.96,18389.0,148.3836,149.0034,148.3836,148.8924,18389.0
2017-09-14 09:50:00,160.99,161.0,160.81,160.9,6630.0,148.9201,148.9294,148.7536,148.8369,6630.0
2017-09-14 10:00:00,160.91,161.12,160.78,161.04,10897.0,148.8461,149.0404,148.7259,148.9664,10897.0
2017-09-14 10:10:00,161.16,161.2,161.0,161.13,6714.0,149.0774,149.1144,148.9294,149.0496,6714.0
2017-09-14 10:20:00,161.12,161.25,161.09,161.22,11541.0,149.0404,149.1606,149.0126,149.1329,11541.0
2017-09-14 10:30:00,161.19,161.29,161.09,161.18,20664.0,149.1051,149.1976,149.0126,149.0959,20664.0
2017-09-14 10:40:00,161.18,161.45,161.15,161.35,8136.0,149.0959,149.3456,149.0681,149.2531,8136.0
2017-09-14 10:50:00,161.33,161.39,161.16,161.32,7643.0,149.2346,149.2901,149.0774,149.2254,7643.0
2017-09-14 11:00:00,161.25,161.37,161.2,161.32,10703.0,149.1606,149.2716,149.1144,149.2254,10703.0
2017-09-14 11:10:00,161.32,161.5,161.26,161.33,4746.0,149.2254,149.3919,149.1699,149.2346,4746.0
2017-09-14 11:20:00,161.31,161.56,161.31,161.5,4900.0,149.2161,149.4474,149.2161,149.3919,4900.0
2017-09-14 11:30:00,161.59,161.59,161.31,161.59,16481.0,149.4751,149.4751,149.2161,149.4751,16481.0
2017-09-14 11:40:00,161.62,161.62,161.3,161.56,2400.0,149.5029,149.5029,149.2069,149.4474,2400.0
2017-09-14 11:50:00,161.56,161.62,161.31,161.49,17442.0,149.4474,149.5029,149.2161,149.3826,17442.0
2017-09-14 12:00:00,161.52,161.56,161.46,161.48,2300.0,149.4104,149.4474,149.3549,149.3734,2300.0
2017-09-14 12:10:00,161.51,161.57,161.47,161.49,4509.0,149.4011,149.4566,149.3641,149.3826,4509.0
2017-09-14 12:20:00,161.51,161.57,161.36,161.39,8319.0,149.4011,149.4566,149.2624,149.2901,8319.0
2017-09-14 12:30:00,161.46,161.53,161.4,161.51,2120.0,149.3549,149.4196,149.2994,149.4011,2120.0
2017-09-14 12:40:00,161.54,161.59,161.32,161.42,31123.0,149.4289,149.4751,149.2254,149.3179,31123.0
2017-09-14 12:50:00,161.43,161.76,161.43,161.57,8622.0,149.3271,149.6324,149.3271,149.4566,8622.0
2017-09-14 13:00:00,161.55,161.62,161.34,161.58,16070.0,149.4381,149.5029,149.2439,149.4659,16070.0
2017-09-14 13:10:00,161.58,161.64,161.48,161.54,4998.0,149.4659,149.5214,149.3734,149.4289,4998.0
2017-09-14 13:20:00,161.52,161.61,161.45,161.57,5866.0,149.4104,149.4936,149.3456,149.4566,5866.0
2017-09-14 13:30:00,161.55,161.57,161.46,161.52,2925.0,149.4381,149.4566,149.3549,149.4104,2925.0
2017-09-14 13:40:00,161.47,161.64,161.47,161.64,2825.0,149.3641,149.5214,149.3641,149.5214,2825.0
2017-09-14 13:50:00,161.72,161.73,161.63,161.66,700.0,149.5954,149.6046,149.5121,149.5399,700.0
2017-09-14 14:00:00,161.66,161.73,161.64,161.66,4300.0,149.5399,149.6046,149.5214,149.5399,4300.0
2017-09-14 14:10:00,161.66,161.78,161.66,161.72,7277.0,149.5399,149.6509,149.5399,149.5954,7277.0
2017-09-14 14:20:00,161.76,161.78,161.65,161.71,4480.0,149.6324,149.6509,149.5306,149.5861,4480.0
2017-09-14 14:30:00,161.71,161.76,161.68,161.74,6001.0,149.5861,149.6324,149.5584,149.6139,6001.0
2017-09-14 14:40:00,161.72,161.85,161.72,161.81,3450.0,149.5954,149.7156,149.5954,149.6786,3450.0
2017-09-14 14:50:00,161.84,161.89,161.72,161.74,3400.0,149.7064,149.7526,149.5954,149.6139,3400.0
2017-09-14 15:00:00,161.76,161.8,161.7,161.74,10206.0,149.6324,149.6694,149.5769,149.6139,10206.0
2017-09-14 15:10:00,161.75,161.85,161.62,161.71,5420.0,149.6231,149.7156,149.5029,149.5861,5420.0
2017-09-14 15:20:00,161.67,161.72,161.57,161.57,8641.0,149.5491,149.5954,149.4566,149.4566,8641.0
2017-09-14 15:30:00,161.54,161.78,161.5,161.7,13331.0,149.4289,149.6509,149.3919,149.5769,13331.0
2017-09-14 15:40:00,161.7,161.7,161.4,161.54,15438.0,149.5769,149.5769,149.2994,149.4289,15438.0
2017-09-14 15:50:00,161.56,161.67,161.29,161.43,28035.0,149.4474,149.5491,149.1976,149.3271,28035.0
2017-09-15 09:30:00,163.04,163.13,162.88,162.97,76160.0,150.8164,150.8997,150.6684,150.7517,76160.0
2017-09-15 09:40:00,162.9,162.96,162.71,162.91,26528.0,150.6869,150.7424,150.5112,150.6962,26528.0
2017-09-15 09:50:00,162.97,163.13,162.9,162.97,26908.0,150.7517,150.8997,150.6869,150.7517,26908.0
2017-09-15 10:00:00,163.0,163.1,162.86,162.99,31981.0,150.7794,150.8719,150.6499,150.7702,31981.0
2017-09-15 10:10:00,163.02,163.07,162.97,162.98,22439.0,150.7979,150.8442,150.7517,150.7609,22439.0
2017-09-15 10:20:00,163.0,163.01,162.69,162.71,21851.0,150.7794,150.7887,150.4927,150.5112,21851.0
2017-09-15 10:30:00,162.61,162.9,162.56,162.9,12589.0,150.4187,150.6869,150.3724,150.6869,12589.0
2017-09-15 10:40:00,162.9,162.98,162.77,162.9,3275.0,150.6869,150.7609,150.5667,150.6869,3275.0
2017-09-15 10:50:00,162.89,163.05,162.89,162.95,4365.0,150.6777,150.8257,150.6777,150.7332,4365.0
2017-09-15 11:00:00,162.89,162.93,162.79,162.89,29888.0,150.6777,150.7147,150.5852,150.6777,29888.0
2017-09-15 11:10:00,162.85,162.98,162.67,162.73,8223.0,150.6407,150.7609,150.4742,150.5297,8223.0
2017-09-15 11:20:00,162.72,162.89,162.65,162.89,17519.0,150.5204,150.6777,150.4557,150.6777,17519.0
2017-09-15 11:30:00,162.89,162.89,162.41,162.43,18217.0,150.6777,150.6777,150.2337,150.2522,18217.0
2017-09-15 11:40:00,162.5,162.54,162.43,162.54,5349.0,150.3169,150.3539,150.2522,150.3539,5349.0
2017-09-15 11:50:00,162.57,162.61,162.53,162.53,500.0,150.3817,150.4187,150.3447,150.3447,500.0
2017-09-15 12:00:00,162.62,162.62,162.55,162.57,2900.0,150.4279,150.4279,150.3632,150.3817,2900.0
2017-09-15 12:10:00,162.57,162.61,162.53,162.55,5300.0,150.3817,150.4187,150.3447,150.3632,5300.0
2017-09-15 12:20:00,162.56,162.69,162.49,162.62,1100.0,150.3724,150.4927,150.3077,150.4279,1100.0
2017-09-15 12:30:00,162.66,162.66,162.55,162.55,1200.0,150.4649,150.4649,150.3632,150.3632,1200.0
2017-09-15 12:40:00,162.5,162.55,162.49,162.52,1475.0,150.3169,150.3632,150.3077,150.3354,1475.0
2017-09-15 12:50:00,162.52,162.58,162.49,162.55,9551.0,150.3354,150.3909,150.3077,150.3632,9551.0
2017-09-15 13:00:00,162.51,162.7,162.51,162.7,3706.0,150.3262,150.5019,150.3262,150.5019,3706.0
2017-09-15 13:10:00,162.62,162.62,162.49,162.57,1200.0,150.4279,150.4279,150.3077,150.3817,1200.0
2017-09-15 13:20:00,162.67,162.67,162.53,162.53,2355.0,150.4742,150.4742,150.3447,150.3447,2355.0
2017-09-15 13:30:00,162.52,162.57,162.47,162.47,1600.0,150.3354,150.3817,150.2892,150.2892,1600.0
2017-09-15 13:40:00,162.46,162.46,162.28,162.34,2000.0,150.2799,150.2799,150.1134,150.1689,2000.0
2017-09-15 13:50:00,162.32,162.32,162.24,162.3,700.0,150.1504,150.1504,150.0764,150.1319,700.0
2017-09-15 14:00:00,162.33,162.36,162.28,162.29,2527.0,150.1597,150.1874,150.1134,150.1227,2527.0
2017-09-15 14:10:00,162.27,162.34,162.27,162.31,1234.0,150.1042,150.1689,150.1042,150.1412,1234.0
2017-09-15 14:20:00,162.29,162.37,162.29,162.35,1632.0,150.1227,150.1967,150.1227,150.1782,1632.0
2017-09-15 14:30:00,162.3,162.47,162.3,162.47,6002.0,150.1319,150.2892,150.1319,150.2892,6002.0
2017-09-15 14:40:00,162.46,162.54,162.44,162.53,2001.0,150.2799,150.3539,150.2614,150.3447,2001.0
2017-09-15 14:50:00,162.57,162.63,162.5,162.56,4000.0,150.3817,150.4372,150.3169,150.3724,4000.0
2017-09-15 15:00:00,162.47,162.52,162.4,162.52,800.0,150.2892,150.3354,150.2244,150.3354,800.0
2017-09-15 15:10:00,162.46,162.51,162.38,162.38,1700.0,150.2799,150.3262,150.2059,150.2059,1700.0
2017-09-15 15:20:00,162.38,162.46,162.33,162.35,14104.0,150.2059,150.2799,150.1597,150.1782,14104.0
2017-09-15 15:30:00,162.4,162.4,162.2,162.2,1800.0,150.2244,150.2244,150.0394,150.0394,1800.0
2017-09-15 15:40:00,162.15,162.32,162.15,162.31,10092.0,149.9931,150.1504,149.9931,150.1412,10092.0
2017-09-15 15:50:00,162.33,162.62,162.25,162.3,30168.0,150.1597,150.4279,150.0857,150.1319,30168.0
2017-09-18 09:30:00,164.81,165.33,164.67,164.99,92110.0,152.4537,152.9347,152.3242,152.6202,92110.0
2017-09-18 09:40:00,165.06,165.11,164.93,165.01,25700.0,152.685,152.7312,152.5647,152.6387,25700.0
2017-09-18 09:50:00,164.94,165.64,164.94,165.57,24997.0,152.574,153.2215,152.574,153.1567,24997.0
2017-09-18 10:00:00,165.59,165.81,165.44,165.72,28070.0,153.1752,153.3787,153.0365,153.2955,28070.0
2017-09-18 10:10:00,165.75,165.88,165.55,165.82,14153.0,153.3232,153.4435,153.1382,153.388,14153.0
2017-09-18 10:20:00,165.8,165.92,165.71,165.83,9392.0,153.3695,153.4805,153.2862,153.3972,9392.0
2017-09-18 10:30:00,165.78,165.82,165.67,165.73,13405.0,153.351,153.388,153.2492,153.3047,13405.0
2017-09-18 10:40:00,165.73,165.86,165.65,165.65,20291.0,153.3047,153.425,153.2307,153.2307,20291.0
2017-09-18 10:50:00,165.65,165.89,165.65,165.86,18882.0,153.2307,153.4528,153.2307,153.425,18882.0
2017-09-18 11:00:00,165.83,166.13,165.81,166.07,11209.0,153.3972,153.6748,153.3787,153.6193,11209.0
2017-09-18 11:10:00,166.04,166.29,166.03,166.12,11801.0,153.5915,153.8228,153.5823,153.6655,11801.0
2017-09-18 11:20:00,166.06,166.08,165.77,166.08,11464.0,153.61,153.6285,153.3417,153.6285,11464.0
2017-09-18 11:30:00,166.1,166.4,166.04,166.32,8386.0,153.647,153.9245,153.5915,153.8505,8386.0
2017-09-18 11:40:00,166.33,166.44,166.26,166.42,9856.0,153.8598,153.9615,153.795,153.943,9856.0
2017-09-18 11:50:00,166.35,166.66,166.28,166.45,9585.0,153.8783,154.165,153.8135,153.9708,9585.0
2017-09-18 12:00:00,166.5,166.71,166.35,166.62,7100.0,154.017,154.2113,153.8783,154.128,7100.0
2017-09-18 12:10:00,166.6,166.62,166.26,166.28,5790.0,154.1095,154.128,153.795,153.8135,5790.0
2017-09-18 12:20:00,166.22,166.49,166.13,166.37,5938.0,153.758,154.0078,153.6748,153.8968,5938.0
2017-09-18 12:30:00,166.28,166.28,166.13,166.24,4150.0,153.8135,153.8135,153.6748,153.7765,4150.0
2017-09-18 12:40:00,166.19,166.38,165.9,165.9,16308.0,153.7303,153.906,153.462,153.462,16308.0
2017-09-18 12:50:00,165.9,166.26,165.81,166.26,3013.0,153.462,153.795,153.3787,153.795,3013.0
2017-09-18 13:00:00,166.1,166.26,165.98,166.03,5769.0,153.647,153.795,153.536,153.5823,5769.0
2017-09-18 13:10:00,165.96,166.18,165.96,166.14,1425.0,153.5175,153.721,153.5175,153.684,1425.0
2017-09-18 13:20:00,166.11,166.28,166.06,166.06,3250.0,153.6563,153.8135,153.61,153.61,3250.0
2017-09-18 13:30:00,166.02,166.53,165.95,166.3,7400.0,153.573,154.0448,153.5083,153.832,7400.0
2017-09-18 13:40:00,166.36,166.71,166.25,166.7,10566.0,153.8875,154.2113,153.7858,154.202,10566.0
2017-09-18 13:50:00,166.67,166.94,166.6,166.75,14204.0,154.1743,154.424,154.1095,154.2483,14204.0
2017-09-18 14:00:00,166.74,166.74,166.56,166.66,5438.0,154.239,154.239,154.0725,154.165,5438.0
2017-09-18 14:10:00,166.65,166.65,166.3,166.38,15897.0,154.1558,154.1558,153.832,153.906,15897.0
2017-09-18 14:20:00,166.36,166.62,166.29,166.59,41156.0,153.8875,154.128,153.8228,154.1003,41156.0
2017-09-18 14:30:00,166.6,166.6,166.37,166.46,29501.0,154.1095,154.1095,153.8968,153.98,29501.0
2017-09-18 14:40:00,166.47,166.52,166.35,166.5,9547.0,153.9893,154.0355,153.8783,154.017,9547.0
2017-09-18 14:50:00,166.5,166.83,166.46,166.75,8015.0,154.017,154.3223,153.98,154.2483,8015.0
2017-09-18 15:00:00,166.77,166.79,166.56,166.7,13705.0,154.2668,154.2853,154.0725,154.202,13705.0
2017-09-18 15:10:00,166.72,167.03,166.69,166.95,23924.0,154.2205,154.5073,154.1928,154.4333,23924.0
2017-09-18 15:20:00,166.93,167.05,166.91,167.0,24573.0,154.4148,154.5258,154.3963,154.4795,24573.0
2017-09-18 15:30:00,167.03,167.04,166.8,166.97,27997.0,154.5073,154.5165,154.2945,154.4518,27997.0
2017-09-18 15:40:00,166.99,167.18,166.93,167.14,57613.0,154.4703,154.646,154.4148,154.609,57613.0
2017-09-18 15:50:00,167.08,167.21,166.93,166.96,60019.0,154.5535,154.6738,154.4148,154.4425,60019.0
2017-09-19 09:30:00,168.64,168.69,168.06,168.27,100180.0,155.9966,156.0428,155.4601,155.6543,100180.0
2017-09-19 09:40:00,168.23,168.31,167.82,167.83,30774.0,155.6173,155.6913,155.2381,155.2473,30774.0
2017-09-19 09:50:00,167.86,168.23,167.77,167.88,38069.0,155.2751,155.6173,155.1918,155.2936,38069.0
2017-09-19 10:00:00,167.89,168.29,167.89,168.15,49056.0,155.3028,155.6728,155.3028,155.5433,49056.0
2017-09-19 10:10:00,168.13,168.25,167.95,168.17,26339.0,155.5248,155.6358,155.3583,155.5618,26339.0
2017-09-19 10:20:00,168.16,168.32,168.0,168.11,22414.0,155.5526,155.7006,155.4046,155.5063,22414.0
2017-09-19 10:30:00,168.06,168.11,168.0,168.09,28857.0,155.4601,155.5063,155.4046,155.4878,28857.0
2017-09-19 10:40:00,168.06,168.14,167.94,168.13,21862.0,155.4601,155.5341,155.3491,155.5248,21862.0
2017-09-19 10:50:00,168.1,168.45,168.08,168.33,20667.0,155.4971,155.8208,155.4786,155.7098,20667.0
2017-09-19 11:00:00,168.33,168.37,168.18,168.24,16524.0,155.7098,155.7468,155.5711,155.6266,16524.0
2017-09-19 11:10:00,168.19,168.28,168.06,168.22,13225.0,155.5803,155.6636,155.4601,155.6081,13225.0
2017-09-19 11:20:00,168.19,168.4,168.09,168.32,18634.0,155.5803,155.7746,155.4878,155.7006,18634.0
2017-09-19 11:30:00,168.33,168.4,168.24,168.33,8211.0,155.7098,155.7746,155.6266,155.7098,8211.0
2017-09-19 11:40:00,168.33,168.34,168.18,168.22,7391.0,155.7098,155.7191,155.5711,155.6081,7391.0
2017-09-19 11:50:00,168.17,168.23,168.11,168.12,7665.0,155.5618,155.6173,155.5063,155.5156,7665.0
2017-09-19 12:00:00,168.16,168.53,168.11,168.49,10753.0,155.5526,155.8948,155.5063,155.8578,10753.0
2017-09-19 12:10:00,168.43,168.47,168.03,168.13,5200.0,155.8023,155.8393,155.4323,155.5248,5200.0
2017-09-19 12:20:00,168.16,168.16,167.94,167.98,14300.0,155.5526,155.5526,155.3491,155.3861,14300.0
2017-09-19 12:30:00,167.97,167.99,167.86,167.93,11247.0,155.3768,155.3953,155.2751,155.3398,11247.0
2017-09-19 12:40:00,167.9,168.04,167.9,168.03,10800.0,155.3121,155.4416,155.3121,155.4323,10800.0
2017-09-19 12:50:00,168.03,168.25,168.03,168.07,9215.0,155.4323,155.6358,155.4323,155.4693,9215.0
2017-09-19 13:00:00,168.09,168.12,167.96,167.99,7116.0,155.4878,155.5156,155.3676,155.3953,7116.0
2017-09-19 13:10:00,167.99,168.19,167.99,168.16,7677.0,155.3953,155.5803,155.3953,155.5526,7677.0
2017-09-19 13:20:00,168.16,168.27,167.94,167.95,17428.0,155.5526,155.6543,155.3491,155.3583,17428.0
2017-09-19 13:30:00,167.95,168.07,167.92,167.97,21055.0,155.3583,155.4693,155.3306,155.3768,21055.0
2017-09-19 13:40:00,167.97,168.0,167.96,167.99,17382.0,155.3768,155.4046,155.3676,155.3953,17382.0
2017-09-19 13:50:00,167.99,168.1,167.97,168.06,16135.0,155.3953,155.4971,155.3768,155.4601,16135.0
2017-09-19 14:00:00,168.03,168.05,167.8,167.81,9856.0,155.4323,155.4508,155.2196,155.2288,9856.0
2017-09-19 14:10:00,167.82,167.86,167.75,167.81,27435.0,155.2381,155.2751,155.1733,155.2288,27435.0
2017-09-19 14:20:00,167.82,167.83,167.69,167.69,18178.0,155.2381,155.2473,155.1178,155.1178,18178.0
2017-09-19 14:30:00,167.69,167.75,167.67,167.7,14736.0,155.1178,155.1733,155.0993,155.1271,14736.0
2017-09-19 14:40:00,167.7,167.84,167.7,167.84,9700.0,155.1271,155.2566,155.1271,155.2566,9700.0
2017-09-19 14:50:00,167.86,167.93,167.8,167.86,6000.0,155.2751,155.3398,155.2196,155.2751,6000.0
2017-09-19 15:00:00,167.87,168.0,167.84,167.93,5039.0,155.2843,155.4046,155.2566,155.3398,5039.0
2017-09-19 15:10:00,167.95,168.11,167.86,167.98,7100.0,155.3583,155.5063,155.2751,155.3861,7100.0
2017-09-19 15:20:00,168.02,168.48,168.02,168.32,5300.0,155.4231,155.8486,155.4231,155.7006,5300.0
2017-09-19 15:30:00,168.37,168.37,168.26,168.35,12651.0,155.7468,155.7468,155.6451,155.7283,12651.0
2017-09-19 15:40:00,168.36,168.36,168.19,168.25,14365.0,155.7376,155.7376,155.5803,155.6358,14365.0
2017-09-19 15:50:00,168.26,168.43,168.17,168.29,32201.0,155.6451,155.8023,155.5618,155.6728,32201.0
2017-09-20 09:30:00,167.92,167.99,167.61,167.78,27177.0,155.3306,155.3953,155.0438,155.2011,27177.0
2017-09-20 09:40:00,167.89,168.0,167.82,167.94,31881.0,155.3028,155.4046,155.2381,155.3491,31881.0
2017-09-20 09:50:00,167.89,167.89,167.11,167.3,31080.0,155.3028,155.3028,154.5813,154.757,31080.0
2017-09-20 10:00:00,167.22,167.6,167.21,167.44,16033.0,154.683,155.0345,154.6738,154.8865,16033.0
2017-09-20 10:10:00,167.44,167.48,167.11,167.17,19571.0,154.8865,154.9235,154.5813,154.6368,19571.0
2017-09-20 10:20:00,167.2,167.39,166.63,167.08,58853.0,154.6645,154.8403,154.1373,154.5535,58853.0
2017-09-20 10:30:00,167.03,167.29,166.93,167.06,19420.0,154.5073,154.7478,154.4148,154.535,19420.0
2017-09-20 10:40:00,167.09,167.22,166.88,167.03,18043.0,154.5628,154.683,154.3685,154.5073,18043.0
2017-09-20 10:50:00,167.12,167.22,166.68,166.68,29552.0,154.5905,154.683,154.1835,154.1835,29552.0
2017-09-20 11:00:00,166.7,166.73,165.55,165.69,70877.0,154.202,154.2298,153.1382,153.2677,70877.0
2017-09-20 11:10:00,165.73,166.46,165.71,166.19,23299.0,153.3047,153.98,153.2862,153.7303,23299.0
2017-09-20 11:20:00,166.15,166.35,166.01,166.24,15766.0,153.6933,153.8783,153.5638,153.7765,15766.0
2017-09-20 11:30:00,166.22,166.34,166.08,166.09,7844.0,153.758,153.869,153.6285,153.6378,7844.0
2017-09-20 11:40:00,166.05,166.05,165.77,165.85,6398.0,153.6008,153.6008,153.3417,153.4157,6398.0
2017-09-20 11:50:00,165.85,165.85,165.63,165.75,2000.0,153.4157,153.4157,153.2122,153.3232,2000.0
2017-09-20 12:00:00,165.81,166.04,165.75,165.92,8900.0,153.3787,153.5915,153.3232,153.4805,8900.0
2017-09-20 12:10:00,165.88,166.21,165.88,166.21,2500.0,153.4435,153.7488,153.4435,153.7488,2500.0
2017-09-20 12:20:00,166.18,166.31,166.17,166.31,720.0,153.721,153.8413,153.7118,153.8413,720.0
2017-09-20 12:30:00,166.32,166.49,166.22,166.38,9550.0,153.8505,154.0078,153.758,153.906,9550.0
2017-09-20 12:40:00,166.33,166.48,166.31,166.31,2420.0,153.8598,153.9985,153.8413,153.8413,2420.0
2017-09-20 12:50:00,166.36,166.46,166.29,166.33,1844.0,153.8875,153.98,153.8228,153.8598,1844.0
2017-09-20 13:00:00,166.34,166.34,166.04,166.05,3652.0,153.869,153.869,153.5915,153.6008,3652.0
2017-09-20 13:10:00,166.05,166.34,166.01,166.18,17841.0,153.6008,153.869,153.5638,153.721,17841.0
2017-09-20 13:20:00,166.06,166.22,166.04,166.08,12052.0,153.61,153.758,153.5915,153.6285,12052.0
2017-09-20 13:30:00,166.06,166.06,165.93,165.96,2700.0,153.61,153.61,153.4898,153.5175,2700.0
2017-09-20 13:40:00,165.93,166.16,165.93,166.09,10632.0,153.4898,153.7025,153.4898,153.6378,10632.0
2017-09-20 13:50:00,166.09,166.14,166.07,166.14,3269.0,153.6378,153.684,153.6193,153.684,3269.0
2017-09-20 14:00:00,166.07,166.07,165.15,165.17,7809.0,153.6193,153.6193,152.7682,152.7867,7809.0
2017-09-20 14:10:00,165.11,165.13,164.84,164.87,16994.0,152.7312,152.7497,152.4815,152.5092,16994.0
2017-09-20 14:20:00,164.86,164.86,164.07,164.24,22766.0,152.5,152.5,151.7692,151.9265,22766.0
2017-09-20 14:30:00,164.14,164.28,163.73,163.99,12464.0,151.834,151.9635,151.4547,151.6952,12464.0
2017-09-20 14:40:00,164.01,164.42,163.9,164.37,8068.0,151.7137,152.093,151.6119,152.0467,8068.0
2017-09-20 14:50:00,164.6,164.62,164.28,164.32,14488.0,152.2595,152.278,151.9635,152.0005,14488.0
2017-09-20 15:00:00,164.3,164.46,164.24,164.46,6150.0,151.982,152.13,151.9265,152.13,6150.0
2017-09-20 15:10:00,164.54,164.82,164.51,164.64,48904.0,152.204,152.463,152.1762,152.2965,48904.0
2017-09-20 15:20:00,164.63,164.72,164.56,164.62,23736.0,152.2872,152.3705,152.2225,152.278,23736.0
2017-09-20 15:30:00,164.65,165.04,164.56,164.78,38064.0,152.3057,152.6665,152.2225,152.426,38064.0
2017-09-20 15:40:00,164.75,165.05,164.74,165.01,36863.0,152.3982,152.6757,152.389,152.6387,36863.0
2017-09-20 15:50:00,165.03,165.37,164.74,165.21,55316.0,152.6572,152.9717,152.389,152.8237,55316.0
2017-09-21 09:30:00,165.53,165.55,165.01,165.21,51443.0,153.1197,153.1382,152.6387,152.8237,51443.0
2017-09-21 09:40:00,165.21,165.41,165.11,165.35,13832.0,152.8237,153.0087,152.7312,152.9532,13832.0
2017-09-21 09:50:00,165.33,165.38,164.93,165.11,12781.0,152.9347,152.981,152.5647,152.7312,12781.0
2017-09-21 10:00:00,165.2,165.21,165.04,165.15,13760.0,152.8145,152.8237,152.6665,152.7682,13760.0
2017-09-21 10:10:00,165.16,165.34,165.02,165.1,8669.0,152.7775,152.944,152.648,152.722,8669.0
2017-09-21 10:20:00,165.07,165.1,164.9,164.9,15810.0,152.6942,152.722,152.537,152.537,15810.0
2017-09-21 10:30:00,164.88,164.89,164.46,164.57,9734.0,152.5185,152.5277,152.13,152.2317,9734.0
2017-09-21 10:40:00,164.44,164.44,164.17,164.3,12099.0,152.1115,152.1115,151.8617,151.982,12099.0
2017-09-21 10:50:00,164.22,164.46,164.18,164.33,7437.0,151.908,152.13,151.871,152.0097,7437.0
2017-09-21 11:00:00,164.38,164.67,164.37,164.44,10094.0,152.056,152.3242,152.0467,152.1115,10094.0
2017-09-21 11:10:00,164.37,164.95,164.32,164.93,22542.0,152.0467,152.5832,152.0005,152.5647,22542.0
2017-09-21 11:20:00,164.9,164.99,164.86,164.95,5000.0,152.537,152.6202,152.5,152.5832,5000.0
2017-09-21 11:30:00,164.96,164.96,164.74,164.86,13581.0,152.5925,152.5925,152.389,152.5,13581.0
2017-09-21 11:40:00,164.99,165.24,164.99,165.07,1054.0,152.6202,152.8515,152.6202,152.6942,1054.0
2017-09-21 11:50:00,165.16,165.25,165.15,165.2,1000.0,152.7775,152.8607,152.7682,152.8145,1000.0
2017-09-21 12:00:00,165.15,165.22,165.01,165.08,3099.0,152.7682,152.833,152.6387,152.7035,3099.0
2017-09-21 12:10:00,165.28,165.38,165.28,165.38,2500.0,152.8885,152.981,152.8885,152.981,2500.0
2017-09-21 12:20:00,165.32,165.32,165.12,165.13,900.0,152.9255,152.9255,152.7405,152.7497,900.0
2017-09-21 12:30:00,165.17,165.23,165.07,165.13,5159.0,152.7867,152.8422,152.6942,152.7497,5159.0
2017-09-21 12:40:00,165.1,165.23,164.85,165.23,2900.0,152.722,152.8422,152.4907,152.8422,2900.0
2017-09-21 12:50:00,165.17,165.35,165.17,165.35,300.0,152.7867,152.9532,152.7867,152.9532,300.0
2017-09-21 13:00:00,165.37,165.52,165.37,165.5,3200.0,152.9717,153.1105,152.9717,153.092,3200.0
2017-09-21 13:10:00,165.56,165.61,165.56,165.6,200.0,153.1475,153.1937,153.1475,153.1845,200.0
2017-09-21 13:20:00,165.61,165.61,165.12,165.22,1300.0,153.1937,153.1937,152.7405,152.833,1300.0
2017-09-21 13:30:00,165.11,165.33,165.02,165.22,2676.0,152.7312,152.9347,152.648,152.833,2676.0
2017-09-21 13:40:00,165.32,165.33,165.14,165.14,1100.0,152.9255,152.9347,152.759,152.759,1100.0
2017-09-21 13:50:00,165.14,165.54,165.14,165.53,2541.0,152.759,153.129,152.759,153.1197,2541.0
2017-09-21 14:00:00,165.5,165.57,165.46,165.56,5101.0,153.092,153.1567,153.055,153.1475,5101.0
2017-09-21 14:10:00,165.57,165.92,165.57,165.83,14500.0,153.1567,153.4805,153.1567,153.3972,14500.0
2017-09-21 14:20:00,165.82,165.92,165.6,165.87,11624.0,153.388,153.4805,153.1845,153.4343,11624.0
2017-09-21 14:30:00,165.78,165.91,165.75,165.91,6778.0,153.351,153.4713,153.3232,153.4713,6778.0
2017-09-21 14:40:00,165.91,165.99,165.75,165.8,7934.0,153.4713,153.5453,153.3232,153.3695,7934.0
2017-09-21 14:50:00,165.79,165.82,165.65,165.82,10205.0,153.3602,153.388,153.2307,153.388,10205.0
2017-09-21 15:00:00,165.85,165.85,165.61,165.66,12900.0,153.4157,153.4157,153.1937,153.24,12900.0
2017-09-21 15:10:00,165.64,165.68,165.55,165.61,14900.0,153.2215,153.2585,153.1382,153.1937,14900.0
2017-09-21 15:20:00,165.65,166.08,165.61,165.95,14721.0,153.2307,153.6285,153.1937,153.5083,14721.0
2017-09-21 15:30:00,165.9,166.04,165.78,165.89,22381.0,153.462,153.5915,153.351,153.4528,22381.0
2017-09-21 15:40:00,165.87,165.91,165.55,165.7,37622.0,153.4343,153.4713,153.1382,153.277,37622.0
2017-09-21 15:50:00,165.7,166.1,165.67,165.68,102336.0,153.277,153.647,153.2492,153.2585,102336.0
2017-09-22 09:30:00,165.2,165.42,165.08,165.33,24434.0,152.8145,153.018,152.7035,152.9347,24434.0
2017-09-22 09:40:00,165.31,165.59,165.3,165.53,12073.0,152.9162,153.1752,152.907,153.1197,12073.0
2017-09-22 09:50:00,165.55,165.56,165.35,165.4,7541.0,153.1382,153.1475,152.9532,152.9995,7541.0
2017-09-22 10:00:00,165.46,165.91,165.39,165.88,18287.0,153.055,153.4713,152.9902,153.4435,18287.0
2017-09-22 10:10:00,165.91,165.98,165.71,165.96,6637.0,153.4713,153.536,153.2862,153.5175,6637.0
2017-09-22 10:20:00,165.96,166.37,165.93,166.3,10675.0,153.5175,153.8968,153.4898,153.832,10675.0
2017-09-22 10:30:00,166.32,166.32,166.03,166.21,5586.0,153.8505,153.8505,153.5823,153.7488,5586.0
2017-09-22 10:40:00,166.24,166.28,166.1,166.22,6706.0,153.7765,153.8135,153.647,153.758,6706.0
2017-09-22 10:50:00,166.23,166.33,165.98,166.04,7433.0,153.7673,153.8598,153.536,153.5915,7433.0
2017-09-22 11:00:00,166.06,166.16,166.02,166.13,3352.0,153.61,153.7025,153.573,153.6748,3352.0
2017-09-22 11:10:00,166.09,166.09,165.95,166.04,1673.0,153.6378,153.6378,153.5083,153.5915,1673.0
2017-09-22 11:20:00,166.14,166.26,166.14,166.2,2398.0,153.684,153.795,153.684,153.7395,2398.0
2017-09-22 11:30:00,166.21,166.33,166.2,166.29,2406.0,153.7488,153.8598,153.7395,153.8228,2406.0
2017-09-22 11:40:00,166.3,166.45,166.3,166.33,4717.0,153.832,153.9708,153.832,153.8598,4717.0
2017-09-22 11:50:00,166.34,166.34,166.19,166.24,1600.0,153.869,153.869,153.7303,153.7765,1600.0
2017-09-22 12:00:00,166.24,166.24,166.12,166.15,1300.0,153.7765,153.7765,153.6655,153.6933,1300.0
2017-09-22 12:10:00,166.14,166.14,166.01,166.12,2990.0,153.684,153.684,153.5638,153.6655,2990.0
2017-09-22 12:20:00,166.06,166.1,166.01,166.05,2000.0,153.61,153.647,153.5638,153.6008,2000.0
2017-09-22 12:30:00,165.99,166.09,165.95,165.95,950.0,153.5453,153.6378,153.5083,153.5083,950.0
2017-09-22 12:40:00,165.92,166.03,165.92,165.92,700.0,153.4805,153.5823,153.4805,153.4805,700.0
2017-09-22 12:50:00,165.94,166.15,165.94,165.97,16928.0,153.499,153.6933,153.499,153.5268,16928.0
2017-09-22 13:00:00,166.02,166.17,165.98,166.02,3900.0,153.573,153.7118,153.536,153.573,3900.0
2017-09-22 13:10:00,165.98,166.03,165.6,165.6,1926.0,153.536,153.5823,153.1845,153.1845,1926.0
2017-09-22 13:20:00,165.66,165.8,165.66,165.8,1800.0,153.24,153.3695,153.24,153.3695,1800.0
2017-09-22 13:30:00,165.76,165.86,165.69,165.77,2600.0,153.3325,153.425,153.2677,153.3417,2600.0
2017-09-22 13:40:00,165.85,165.86,165.71,165.75,1900.0,153.4157,153.425,153.2862,153.3232,1900.0
2017-09-22 13:50:00,165.77,165.82,165.67,165.82,2300.0,153.3417,153.388,153.2492,153.388,2300.0
2017-09-22 14:00:00,165.75,165.88,165.73,165.77,3690.0,153.3232,153.4435,153.3047,153.3417,3690.0
2017-09-22 14:10:00,165.8,165.8,165.73,165.78,879.0,153.3695,153.3695,153.3047,153.351,879.0
2017-09-22 14:20:00,165.78,165.97,165.73,165.97,3203.0,153.351,153.5268,153.3047,153.5268,3203.0
2017-09-22 14:30:00,166.07,166.12,166.02,166.06,1400.0,153.6193,153.6655,153.573,153.61,1400.0
2017-09-22 14:40:00,166.01,166.01,165.99,166.0,1458.0,153.5638,153.5638,153.5453,153.5545,1458.0
2017-09-22 14:50:00,165.96,165.99,165.9,165.93,7880.0,153.5175,153.5453,153.462,153.4898,7880.0
2017-09-22 15:00:00,165.97,165.97,165.87,165.89,2500.0,153.5268,153.5268,153.4343,153.4528,2500.0
2017-09-22 15:10:00,165.8,165.82,165.77,165.8,1460.0,153.3695,153.388,153.3417,153.3695,1460.0
2017-09-22 15:20:00,165.76,165.76,165.65,165.71,6291.0,153.3325,153.3325,153.2307,153.2862,6291.0
2017-09-22 15:30:00,165.75,165.92,165.75,165.84,4382.0,153.3232,153.4805,153.3232,153.4065,4382.0
2017-09-22 15:40:00,165.89,166.03,165.81,165.85,5325.0,153.4528,153.5823,153.3787,153.4157,5325.0
2017-09-22 15:50:00,165.89,166.09,165.77,165.94,27469.0,153.4528,153.6378,153.3417,153.499,27469.0
2017-09-25 09:30:00,164.88,165.19,164.48,164.59,70774.0,152.5185,152.8052,152.1485,152.2502,70774.0
2017-09-25 09:40:00,164.57,164.69,164.2,164.49,53554.0,152.2317,152.3427,151.8895,152.1577,53554.0
2017-09-25 09:50:00,164.43,164.51,164.15,164.32,8483.0,152.1022,152.1762,151.8432,152.0005,8483.0
2017-09-25 10:00:00,164.37,164.64,164.21,164.64,9508.0,152.0467,152.2965,151.8987,152.2965,9508.0
2017-09-25 10:10:00,164.63,164.75,164.54,164.58,6002.0,152.2872,152.3982,152.204,152.241,6002.0
2017-09-25 10:20:00,164.55,164.6,164.39,164.49,8103.0,152.2132,152.2595,152.0652,152.1577,8103.0
2017-09-25 10:30:00,164.53,164.53,163.94,163.98,17753.0,152.1947,152.1947,151.6489,151.6859,17753.0
2017-09-25 10:40:00,163.96,164.06,163.65,163.74,7903.0,151.6674,151.76,151.3807,151.4639,7903.0
2017-09-25 10:50:00,163.73,163.73,162.79,162.79,19524.0,151.4547,151.4547,150.5852,150.5852,19524.0
2017-09-25 11:00:00,162.83,162.86,162.29,162.42,28161.0,150.6222,150.6499,150.1227,150.2429,28161.0
2017-09-25 11:10:00,162.48,162.75,162.43,162.59,33590.0,150.2984,150.5482,150.2522,150.4002,33590.0
2017-09-25 11:20:00,162.58,162.7,162.31,162.69,20902.0,150.3909,150.5019,150.1412,150.4927,20902.0
2017-09-25 11:30:00,162.64,162.7,162.35,162.66,13158.0,150.4464,150.5019,150.1782,150.4649,13158.0
2017-09-25 11:40:00,162.74,162.74,162.07,162.12,2121.0,150.5389,150.5389,149.9191,149.9654,2121.0
2017-09-25 11:50:00,162.12,162.12,161.85,161.85,5341.0,149.9654,149.9654,149.7156,149.7156,5341.0
2017-09-25 12:00:00,161.97,161.97,161.56,161.67,2796.0,149.8266,149.8266,149.4474,149.5491,2796.0
2017-09-25 12:10:00,161.66,161.67,161.33,161.4,5500.0,149.5399,149.5491,149.2346,149.2994,5500.0
2017-09-25 12:20:00,161.32,161.32,161.2,161.24,5002.0,149.2254,149.2254,149.1144,149.1514,5002.0
2017-09-25 12:30:00,161.22,161.31,161.15,161.29,6292.0,149.1329,149.2161,149.0681,149.1976,6292.0
2017-09-25 12:40:00,161.27,161.4,161.2,161.37,11772.0,149.1791,149.2994,149.1144,149.2716,11772.0
2017-09-25 12:50:00,161.37,161.5,161.32,161.45,12998.0,149.2716,149.3919,149.2254,149.3456,12998.0
2017-09-25 13:00:00,161.4,161.46,161.28,161.31,8133.0,149.2994,149.3549,149.1884,149.2161,8133.0
2017-09-25 13:10:00,161.35,161.49,161.35,161.42,7662.0,149.2531,149.3826,149.2531,149.3179,7662.0
2017-09-25 13:20:00,161.46,161.57,161.4,161.41,9399.0,149.3549,149.4566,149.2994,149.3086,9399.0
2017-09-25 13:30:00,161.41,161.44,161.26,161.27,20306.0,149.3086,149.3364,149.1699,149.1791,20306.0
2017-09-25 13:40:00,161.32,161.63,161.29,161.63,9104.0,149.2254,149.5121,149.1976,149.5121,9104.0
2017-09-25 13:50:00,161.72,161.78,161.56,161.56,3100.0,149.5954,149.6509,149.4474,149.4474,3100.0
2017-09-25 14:00:00,161.56,161.84,161.56,161.8,4900.0,149.4474,149.7064,149.4474,149.6694,4900.0
2017-09-25 14:10:00,161.83,161.83,161.72,161.79,1400.0,149.6971,149.6971,149.5954,149.6601,1400.0
2017-09-25 14:20:00,161.74,161.74,161.52,161.52,2281.0,149.6139,149.6139,149.4104,149.4104,2281.0
2017-09-25 14:30:00,161.48,161.54,161.39,161.41,2300.0,149.3734,149.4289,149.2901,149.3086,2300.0
2017-09-25 14:40:00,161.42,161.42,161.28,161.39,2576.0,149.3179,149.3179,149.1884,149.2901,2576.0
2017-09-25 14:50:00,161.35,161.7,161.3,161.68,3419.0,149.2531,149.5769,149.2069,149.5584,3419.0
2017-09-25 15:00:00,161.66,161.85,161.58,161.83,4201.0,149.5399,149.7156,149.4659,149.6971,4201.0
2017-09-25 15:10:00,161.83,161.98,161.74,161.8,4664.0,149.6971,149.8359,149.6139,149.6694,4664.0
2017-09-25 15:20:00,161.84,161.98,161.68,161.8,8254.0,149.7064,149.8359,149.5584,149.6694,8254.0
2017-09-25 15:30:00,161.81,162.09,161.8,161.94,4748.0,149.6786,149.9376,149.6694,149.7989,4748.0
2017-09-25 15:40:00,161.94,162.01,161.8,162.01,14802.0,149.7989,149.8636,149.6694,149.8636,14802.0
2017-09-25 15:50:00,161.97,162.06,161.83,162.03,17344.0,149.8266,149.9099,149.6971,149.8821,17344.0
2017-09-26 09:30:00,161.68,162.12,161.64,162.11,42813.0,149.5584,149.9654,149.5214,149.9561,42813.0
2017-09-26 09:40:00,162.16,162.3,162.0,162.13,40509.0,150.0024,150.1319,149.8544,149.9746,40509.0
2017-09-26 09:50:00,162.09,162.23,161.9,161.96,46877.0,149.9376,150.0672,149.7619,149.8174,46877.0
2017-09-26 10:00:00,162.03,162.17,161.93,162.05,32594.0,149.8821,150.0116,149.7896,149.9006,32594.0
2017-09-26 10:10:00,162.06,162.42,162.06,162.29,46730.0,149.9099,150.2429,149.9099,150.1227,46730.0
2017-09-26 10:20:00,162.09,162.12,161.71,161.71,9396.0,149.9376,149.9654,149.5861,149.5861,9396.0
2017-09-26 10:30:00,161.73,161.75,161.3,161.61,21574.0,149.6046,149.6231,149.2069,149.4936,21574.0
2017-09-26 10:40:00,161.57,161.71,161.55,161.61,17058.0,149.4566,149.5861,149.4381,149.4936,17058.0
2017-09-26 10:50:00,161.57,161.63,161.24,161.28,8308.0,149.4566,149.5121,149.1514,149.1884,8308.0
2017-09-26 11:00:00,161.25,161.31,160.97,161.02,19860.0,149.1606,149.2161,148.9016,148.9479,19860.0
2017-09-26 11:10:00,161.07,161.45,160.95,161.44,26391.0,148.9941,149.3456,148.8831,149.3364,26391.0
2017-09-26 11:20:00,161.45,161.79,161.44,161.66,23322.0,149.3456,149.6601,149.3364,149.5399,23322.0
2017-09-26 11:30:00,161.71,161.87,161.62,161.69,34616.0,149.5861,149.7341,149.5029,149.5676,34616.0
2017-09-26 11:40:00,161.75,161.95,161.75,161.82,2400.0,149.6231,149.8081,149.6231,149.6879,2400.0
2017-09-26 11:50:00,161.59,161.77,161.5,161.69,4859.0,149.4751,149.6416,149.3919,149.5676,4859.0
2017-09-26 12:00:00,161.66,161.89,161.65,161.84,6600.0,149.5399,149.7526,149.5306,149.7064,6600.0
2017-09-26 12:10:00,161.85,161.85,161.5,161.52,7800.0,149.7156,149.7156,149.3919,149.4104,7800.0
2017-09-26 12:20:00,161.55,161.72,161.47,161.53,7071.0,149.4381,149.5954,149.3641,149.4196,7071.0
2017-09-26 12:30:00,161.6,161.91,161.6,161.68,3713.0,149.4844,149.7711,149.4844,149.5584,3713.0
2017-09-26 12:40:00,161.56,161.85,161.56,161.85,4995.0,149.4474,149.7156,149.4474,149.7156,4995.0
2017-09-26 12:50:00,161.92,161.92,161.83,161.91,1855.0,149.7804,149.7804,149.6971,149.7711,1855.0
2017-09-26 13:00:00,161.96,162.09,161.91,162.09,2803.0,149.8174,149.9376,149.7711,149.9376,2803.0
2017-09-26 13:10:00,162.14,162.61,162.13,162.45,8523.0,149.9839,150.4187,149.9746,150.2707,8523.0
2017-09-26 13:20:00,162.45,162.57,162.44,162.57,7292.0,150.2707,150.3817,150.2614,150.3817,7292.0
2017-09-26 13:30:00,162.58,162.58,162.38,162.39,5600.0,150.3909,150.3909,150.2059,150.2152,5600.0
2017-09-26 13:40:00,162.38,162.46,162.17,162.17,4181.0,150.2059,150.2799,150.0116,150.0116,4181.0
2017-09-26 13:50:00,162.23,162.28,162.01,162.18,10606.0,150.0672,150.1134,149.8636,150.0209,10606.0
2017-09-26 14:00:00,162.25,162.34,162.2,162.26,5550.0,150.0857,150.1689,150.0394,150.0949,5550.0
2017-09-26 14:10:00,162.29,162.33,162.19,162.28,3890.0,150.1227,150.1597,150.0302,150.1134,3890.0
2017-09-26 14:20:00,162.28,162.45,162.28,162.34,6940.0,150.1134,150.2707,150.1134,150.1689,6940.0
2017-09-26 14:30:00,162.39,162.42,162.26,162.36,6340.0,150.2152,150.2429,150.0949,150.1874,6340.0
2017-09-26 14:40:00,162.32,162.56,162.3,162.56,7922.0,150.1504,150.3724,150.1319,150.3724,7922.0
2017-09-26 14:50:00,162.56,162.58,162.43,162.56,10285.0,150.3724,150.3909,150.2522,150.3724,10285.0
2017-09-26 15:00:00,162.56,162.67,162.46,162.53,9523.0,150.3724,150.4742,150.2799,150.3447,9523.0
2017-09-26 15:10:00,162.54,162.72,162.51,162.66,20452.0,150.3539,150.5204,150.3262,150.4649,20452.0
2017-09-26 15:20:00,162.65,162.92,162.63,162.86,26010.0,150.4557,150.7054,150.4372,150.6499,26010.0
2017-09-26 15:30:00,162.84,162.89,162.73,162.75,35729.0,150.6314,150.6777,150.5297,150.5482,35729.0
2017-09-26 15:40:00,162.73,162.83,162.68,162.69,58471.0,150.5297,150.6222,150.4834,150.4927,58471.0
2017-09-26 15:50:00,162.68,162.87,162.58,162.85,126209.0,150.4834,150.6592,150.3909,150.6407,126209.0
2017-09-27 09:30:00,163.23,164.17,163.08,164.15,71491.0,150.9922,151.8617,150.8534,151.8432,71491.0
2017-09-27 09:40:00,164.16,164.59,163.74,163.78,42055.0,151.8525,152.2502,151.4639,151.5009,42055.0
2017-09-27 09:50:00,163.8,164.13,163.07,163.67,165289.0,151.5194,151.8247,150.8442,151.3992,165289.0
2017-09-27 10:00:00,163.66,164.02,163.34,163.45,26109.0,151.3899,151.723,151.0939,151.1957,26109.0
2017-09-27 10:10:00,163.4,163.85,163.22,163.76,29123.0,151.1494,151.5657,150.9829,151.4824,29123.0
2017-09-27 10:20:00,163.82,164.44,163.79,164.24,33025.0,151.5379,152.1115,151.5102,151.9265,33025.0
2017-09-27 10:30:00,164.25,164.65,164.18,164.64,17658.0,151.9357,152.3057,151.871,152.2965,17658.0
2017-09-27 10:40:00,164.66,165.15,164.65,164.94,28275.0,152.315,152.7682,152.3057,152.574,28275.0
2017-09-27 10:50:00,164.92,165.62,164.92,165.54,52381.0,152.5555,153.203,152.5555,153.129,52381.0
2017-09-27 11:00:00,165.52,165.9,165.25,165.76,36585.0,153.1105,153.462,152.8607,153.3325,36585.0
2017-09-27 11:10:00,165.78,165.96,165.52,165.89,28477.0,153.351,153.5175,153.1105,153.4528,28477.0
2017-09-27 11:20:00,165.87,165.93,165.61,165.91,22118.0,153.4343,153.4898,153.1937,153.4713,22118.0
2017-09-27 11:30:00,165.8,165.95,165.55,165.58,11291.0,153.3695,153.5083,153.1382,153.166,11291.0
2017-09-27 11:40:00,165.65,165.66,165.46,165.52,9032.0,153.2307,153.24,153.055,153.1105,9032.0
2017-09-27 11:50:00,165.48,165.57,165.28,165.57,15329.0,153.0735,153.1567,152.8885,153.1567,15329.0
2017-09-27 12:00:00,165.54,165.58,165.41,165.42,8255.0,153.129,153.166,153.0087,153.018,8255.0
2017-09-27 12:10:00,165.44,165.87,165.44,165.73,6543.0,153.0365,153.4343,153.0365,153.3047,6543.0
2017-09-27 12:20:00,165.76,166.24,165.74,166.19,6941.0,153.3325,153.7765,153.314,153.7303,6941.0
2017-09-27 12:30:00,166.13,166.2,165.88,165.92,5590.0,153.6748,153.7395,153.4435,153.4805,5590.0
2017-09-27 12:40:00,165.93,166.04,165.83,165.94,9399.0,153.4898,153.5915,153.3972,153.499,9399.0
2017-09-27 12:50:00,165.91,166.03,165.84,166.03,3520.0,153.4713,153.5823,153.4065,153.5823,3520.0
2017-09-27 13:00:00,166.0,166.0,165.64,165.65,5877.0,153.5545,153.5545,153.2215,153.2307,5877.0
2017-09-27 13:10:00,165.7,165.7,165.51,165.66,4900.0,153.277,153.277,153.1012,153.24,4900.0
2017-09-27 13:20:00,165.69,165.7,165.66,165.67,1597.0,153.2677,153.277,153.24,153.2492,1597.0
2017-09-27 13:30:00,165.65,165.72,165.62,165.7,5101.0,153.2307,153.2955,153.203,153.277,5101.0
2017-09-27 13:40:00,165.67,166.03,165.57,165.94,21409.0,153.2492,153.5823,153.1567,153.499,21409.0
2017-09-27 13:50:00,165.94,166.16,165.94,166.12,6200.0,153.499,153.7025,153.499,153.6655,6200.0
2017-09-27 14:00:00,166.1,166.79,166.1,166.46,15190.0,153.647,154.2853,153.647,153.98,15190.0
2017-09-27 14:10:00,166.45,166.54,166.37,166.54,7140.0,153.9708,154.054,153.8968,154.054,7140.0
2017-09-27 14:20:00,166.54,166.67,166.39,166.65,5875.0,154.054,154.1743,153.9153,154.1558,5875.0
2017-09-27 14:30:00,166.64,166.69,166.54,166.62,3900.0,154.1465,154.1928,154.054,154.128,3900.0
2017-09-27 14:40:00,166.62,167.37,166.62,167.26,55337.0,154.128,154.8218,154.128,154.72,55337.0
2017-09-27 14:50:00,167.26,167.26,166.99,167.15,9646.0,154.72,154.72,154.4703,154.6183,9646.0
2017-09-27 15:00:00,167.05,167.66,167.05,167.57,14410.0,154.5258,155.09,154.5258,155.0068,14410.0
2017-09-27 15:10:00,167.53,167.8,167.4,167.49,12805.0,154.9698,155.2196,154.8495,154.9328,12805.0
2017-09-27 15:20:00,167.52,167.9,167.51,167.51,23989.0,154.9605,155.3121,154.9513,154.9513,23989.0
2017-09-27 15:30:00,167.48,167.61,167.3,167.33,14948.0,154.9235,155.0438,154.757,154.7848,14948.0
2017-09-27 15:40:00,167.3,167.43,166.94,166.95,30986.0,154.757,154.8773,154.424,154.4333,30986.0
2017-09-27 15:50:00,166.94,167.23,166.82,166.94,67491.0,154.424,154.6923,154.313,154.424,67491.0
2017-09-28 09:30:00,168.27,169.02,168.19,168.53,100508.0,155.6543,156.3481,155.5803,155.8948,100508.0
2017-09-28 09:40:00,168.56,168.66,168.38,168.42,46644.0,155.9226,156.0151,155.7561,155.7931,46644.0
2017-09-28 09:50:00,168.4,168.72,168.4,168.56,27182.0,155.7746,156.0706,155.7746,155.9226,27182.0
2017-09-28 10:00:00,168.61,168.7,168.43,168.67,25428.0,155.9688,156.0521,155.8023,156.0243,25428.0
2017-09-28 10:10:00,168.64,168.68,168.38,168.44,25510.0,155.9966,156.0336,155.7561,155.8116,25510.0
2017-09-28 10:20:00,168.4,168.54,168.14,168.46,29301.0,155.7746,155.9041,155.5341,155.8301,29301.0
2017-09-28 10:30:00,168.49,168.78,168.4,168.74,19528.0,155.8578,156.1261,155.7746,156.0891,19528.0
2017-09-28 10:40:00,168.75,169.14,168.75,168.92,40585.0,156.0983,156.4591,156.0983,156.2556,40585.0
2017-09-28 10:50:00,168.86,168.94,168.58,168.68,19446.0,156.2001,156.2741,155.9411,156.0336,19446.0
2017-09-28 11:00:00,168.72,168.77,168.53,168.63,11371.0,156.0706,156.1168,155.8948,155.9873,11371.0
2017-09-28 11:10:00,168.62,168.69,168.48,168.58,19925.0,155.9781,156.0428,155.8486,155.9411,19925.0
2017-09-28 11:20:00,168.65,168.96,168.53,168.9,42134.0,156.0058,156.2926,155.8948,156.2371,42134.0
2017-09-28 11:30:00,168.95,169.17,168.59,169.15,27396.0,156.2833,156.4868,155.9503,156.4683,27396.0
2017-09-28 11:40:00,169.18,169.36,169.14,169.22,11221.0,156.4961,156.6626,156.4591,156.5331,11221.0
2017-09-28 11:50:00,169.19,169.19,168.72,169.13,28988.0,156.5053,156.5053,156.0706,156.4498,28988.0
2017-09-28 12:00:00,169.08,169.25,169.03,169.08,13053.0,156.4036,156.5608,156.3573,156.4036,13053.0
2017-09-28 12:10:00,169.11,169.51,169.08,169.51,10950.0,156.4313,156.8013,156.4036,156.8013,10950.0
2017-09-28 12:20:00,169.5,169.54,169.12,169.22,18688.0,156.7921,156.8291,156.4406,156.5331,18688.0
2017-09-28 12:30:00,169.25,169.38,169.2,169.36,17307.0,156.5608,156.6811,156.5146,156.6626,17307.0
2017-09-28 12:40:00,169.38,169.68,169.3,169.68,13939.0,156.6811,156.9586,156.6071,156.9586,13939.0
2017-09-28 12:50:00,169.66,169.9,169.6,169.83,21423.0,156.9401,157.1621,156.8846,157.0974,21423.0
2017-09-28 13:00:00,169.86,170.1,169.83,170.1,24854.0,157.1251,157.3471,157.0974,157.3471,24854.0
2017-09-28 13:10:00,170.13,170.13,169.92,170.06,18301.0,157.3749,157.3749,157.1806,157.3101,18301.0
2017-09-28 13:20:00,169.99,170.1,169.9,170.01,13500.0,157.2454,157.3471,157.1621,157.2639,13500.0
2017-09-28 13:30:00,170.01,170.18,169.98,170.18,12318.0,157.2639,157.4211,157.2361,157.4211,12318.0
2017-09-28 13:40:00,170.19,170.59,170.17,170.55,27230.0,157.4304,157.8004,157.4119,157.7634,27230.0
2017-09-28 13:50:00,170.55,170.56,170.3,170.45,31370.0,157.7634,157.7726,157.5321,157.6709,31370.0
2017-09-28 14:00:00,170.41,170.53,170.34,170.42,16927.0,157.6339,157.7449,157.5691,157.6431,16927.0
2017-09-28 14:10:00,170.38,170.87,170.37,170.73,27435.0,157.6061,158.0594,157.5969,157.9299,27435.0
2017-09-28 14:20:00,170.75,170.78,170.43,170.43,13807.0,157.9484,157.9761,157.6524,157.6524,13807.0
2017-09-28 14:30:00,170.45,170.83,170.45,170.55,20663.0,157.6709,158.0224,157.6709,157.7634,20663.0
2017-09-28 14:40:00,170.54,170.69,170.49,170.67,16349.0,157.7541,157.8929,157.7079,157.8744,16349.0
2017-09-28 14:50:00,170.67,170.92,170.63,170.9,33451.0,157.8744,158.1056,157.8374,158.0871,33451.0
2017-09-28 15:00:00,170.87,171.0,170.54,170.62,25282.0,158.0594,158.1796,157.7541,157.8281,25282.0
2017-09-28 15:10:00,170.69,170.85,170.62,170.75,14608.0,157.8929,158.0409,157.8281,157.9484,14608.0
2017-09-28 15:20:00,170.71,170.81,170.44,170.49,26879.0,157.9114,158.0039,157.6616,157.7079,26879.0
2017-09-28 15:30:00,170.46,170.5,170.09,170.17,26610.0,157.6801,157.7171,157.3379,157.4119,26610.0
2017-09-28 15:40:00,170.18,170.48,170.13,170.47,76830.0,157.4211,157.6986,157.3749,157.6894,76830.0
2017-09-28 15:50:00,170.44,170.61,170.35,170.53,150868.0,157.6616,157.8189,157.5784,157.7449,150868.0
2017-09-29 09:30:00,170.1,170.47,170.1,170.4,53270.0,157.3471,157.6894,157.3471,157.6246,53270.0
2017-09-29 09:40:00,170.43,170.49,170.03,170.16,23028.0,157.6524,157.7079,157.2824,157.4026,23028.0
2017-09-29 09:50:00,170.27,170.3,169.83,169.9,19371.0,157.5044,157.5321,157.0974,157.1621,19371.0
2017-09-29 10:00:00,169.98,170.15,169.74,170.05,6202.0,157.2361,157.3934,157.0141,157.3009,6202.0
2017-09-29 10:10:00,170.03,170.13,169.75,169.75,6059.0,157.2824,157.3749,157.0234,157.0234,6059.0
2017-09-29 10:20:00,169.76,169.89,169.71,169.76,14299.0,157.0326,157.1529,156.9864,157.0326,14299.0
2017-09-29 10:30:00,169.76,169.87,169.62,169.84,13484.0,157.0326,157.1344,156.9031,157.1066,13484.0
2017-09-29 10:40:00,169.83,170.03,169.78,170.01,9169.0,157.0974,157.2824,157.0511,157.2639,9169.0
2017-09-29 10:50:00,170.0,170.01,169.68,169.77,28411.0,157.2546,157.2639,156.9586,157.0419,28411.0
2017-09-29 11:00:00,169.69,169.77,169.62,169.62,44196.0,156.9679,157.0419,156.9031,156.9031,44196.0
2017-09-29 11:10:00,169.74,169.93,169.73,169.91,17743.0,157.0141,157.1899,157.0049,157.1714,17743.0
2017-09-29 11:20:00,169.9,170.34,169.87,170.28,86567.0,157.1621,157.5691,157.1344,157.5136,86567.0
2017-09-29 11:30:00,170.32,170.47,170.16,170.26,42842.0,157.5506,157.6894,157.4026,157.4951,42842.0
2017-09-29 11:40:00,170.25,170.26,169.86,170.23,7289.0,157.4859,157.4951,157.1251,157.4674,7289.0
2017-09-29 11:50:00,170.2,170.42,170.19,170.4,2393.0,157.4396,157.6431,157.4304,157.6246,2393.0
2017-09-29 12:00:00,170.44,170.65,170.42,170.42,7818.0,157.6616,157.8559,157.6431,157.6431,7818.0
2017-09-29 12:10:00,170.41,170.45,170.35,170.45,1856.0,157.6339,157.6709,157.5784,157.6709,1856.0
2017-09-29 12:20:00,170.46,170.47,170.38,170.44,2076.0,157.6801,157.6894,157.6061,157.6616,2076.0
2017-09-29 12:30:00,170.52,170.62,170.05,170.46,12504.0,157.7356,157.8281,157.3009,157.6801,12504.0
2017-09-29 12:40:00,170.38,170.42,170.29,170.3,2382.0,157.6061,157.6431,157.5229,157.5321,2382.0
2017-09-29 12:50:00,170.29,170.52,170.27,170.52,4272.0,157.5229,157.7356,157.5044,157.7356,4272.0
2017-09-29 13:00:00,170.55,170.67,170.51,170.57,6856.0,157.7634,157.8744,157.7264,157.7819,6856.0
2017-09-29 13:10:00,170.57,170.57,170.41,170.46,8221.0,157.7819,157.7819,157.6339,157.6801,8221.0
2017-09-29 13:20:00,170.47,170.66,170.43,170.66,27859.0,157.6894,157.8651,157.6524,157.8651,27859.0
2017-09-29 13:30:00,170.65,170.67,170.48,170.65,21100.0,157.8559,157.8744,157.6986,157.8559,21100.0
2017-09-29 13:40:00,170.66,170.7,170.46,170.66,9541.0,157.8651,157.9021,157.6801,157.8651,9541.0
2017-09-29 13:50:00,170.64,170.68,170.48,170.48,4758.0,157.8466,157.8836,157.6986,157.6986,4758.0
2017-09-29 14:00:00,170.46,170.74,170.46,170.74,28489.0,157.6801,157.9391,157.6801,157.9391,28489.0
2017-09-29 14:10:00,170.73,170.74,170.51,170.61,11285.0,157.9299,157.9391,157.7264,157.8189,11285.0
2017-09-29 14:20:00,170.57,170.88,170.51,170.88,18287.0,157.7819,158.0686,157.7264,158.0686,18287.0
2017-09-29 14:30:00,170.76,170.86,170.62,170.76,12676.0,157.9576,158.0501,157.8281,157.9576,12676.0
2017-09-29 14:40:00,170.73,171.0,170.72,170.9,14113.0,157.9299,158.1796,157.9206,158.0871,14113.0
2017-09-29 14:50:00,170.79,171.06,170.7,171.03,8578.0,157.9854,158.2351,157.9021,158.2074,8578.0
2017-09-29 15:00:00,170.98,171.03,170.91,170.91,7072.0,158.1611,158.2074,158.0964,158.0964,7072.0
2017-09-29 15:10:00,170.85,170.94,170.84,170.94,13430.0,158.0409,158.1241,158.0316,158.1241,13430.0
2017-09-29 15:20:00,170.94,171.08,170.91,171.02,9012.0,158.1241,158.2536,158.0964,158.1981,9012.0
2017-09-29 15:30:00,171.05,171.38,171.04,171.23,41212.0,158.2259,158.5311,158.2166,158.3924,41212.0
2017-09-29 15:40:00,171.21,171.42,171.2,171.26,58358.0,158.3739,158.5682,158.3646,158.4201,58358.0
2017-09-29 15:50:00,171.48,171.53,171.1,171.1,70298.0,158.6237,158.6699,158.2721,158.2721,70298.0
2017-10-02 09:30:00,170.39,170.7,170.22,170.43,38515.0,157.6154,157.9021,157.4581,157.6524,38515.0
2017-10-02 09:40:00,170.34,170.89,170.3,170.8,19135.0,157.5691,158.0779,157.5321,157.9946,19135.0
2017-10-02 09:50:00,170.77,170.84,170.67,170.74,36077.0,157.9669,158.0316,157.8744,157.9391,36077.0
2017-10-02 10:00:00,170.78,171.33,170.73,171.22,20674.0,157.9761,158.4849,157.9299,158.3831,20674.0
2017-10-02 10:10:00,171.19,171.55,171.14,171.34,14780.0,158.3554,158.6884,158.3091,158.4941,14780.0
2017-10-02 10:20:00,171.32,171.76,171.32,171.65,10831.0,158.4756,158.8827,158.4756,158.7809,10831.0
2017-10-02 10:30:00,171.64,171.76,171.53,171.53,12215.0,158.7717,158.8827,158.6699,158.6699,12215.0
2017-10-02 10:40:00,171.57,171.57,171.3,171.33,11406.0,158.7069,158.7069,158.4571,158.4849,11406.0
2017-10-02 10:50:00,171.33,171.41,171.11,171.11,7714.0,158.4849,158.5589,158.2814,158.2814,7714.0
2017-10-02 11:00:00,171.11,171.15,170.96,170.98,6373.0,158.2814,158.3184,158.1426,158.1611,6373.0
2017-10-02 11:10:00,170.97,171.1,170.89,170.97,11240.0,158.1519,158.2721,158.0779,158.1519,11240.0
2017-10-02 11:20:00,170.98,171.08,170.93,171.03,7600.0,158.1611,158.2536,158.1149,158.2074,7600.0
2017-10-02 11:30:00,170.95,171.04,170.84,171.04,9135.0,158.1334,158.2166,158.0316,158.2166,9135.0
2017-10-02 11:40:00,170.99,170.99,170.38,170.38,4690.0,158.1704,158.1704,157.6061,157.6061,4690.0
2017-10-02 11:50:00,170.43,170.49,170.03,170.04,4908.0,157.6524,157.7079,157.2824,157.2916,4908.0
2017-10-02 12:00:00,170.02,170.03,169.78,169.98,9305.0,157.2731,157.2824,157.0511,157.2361,9305.0
2017-10-02 12:10:00,169.98,170.12,169.86,170.12,4500.0,157.2361,157.3656,157.1251,157.3656,4500.0
2017-10-02 12:20:00,170.17,170.43,170.17,170.3,5300.0,157.4119,157.6524,157.4119,157.5321,5300.0
2017-10-02 12:30:00,170.35,170.52,170.32,170.45,10879.0,157.5784,157.7356,157.5506,157.6709,10879.0
2017-10-02 12:40:00,170.4,170.48,170.34,170.38,5200.0,157.6246,157.6986,157.5691,157.6061,5200.0
2017-10-02 12:50:00,170.39,170.53,170.36,170.49,4500.0,157.6154,157.7449,157.5876,157.7079,4500.0
2017-10-02 13:00:00,170.55,170.64,170.45,170.53,3400.0,157.7634,157.8466,157.6709,157.7449,3400.0
2017-10-02 13:10:00,170.53,170.64,170.45,170.46,6137.0,157.7449,157.8466,157.6709,157.6801,6137.0
2017-10-02 13:20:00,170.46,170.51,170.19,170.24,3585.0,157.6801,157.7264,157.4304,157.4766,3585.0
2017-10-02 13:30:00,170.26,170.44,170.13,170.35,9213.0,157.4951,157.6616,157.3749,157.5784,9213.0
2017-10-02 13:40:00,170.44,170.44,170.13,170.43,4128.0,157.6616,157.6616,157.3749,157.6524,4128.0
2017-10-02 13:50:00,170.44,170.48,170.37,170.38,5443.0,157.6616,157.6986,157.5969,157.6061,5443.0
2017-10-02 14:00:00,170.37,170.45,170.22,170.45,5125.0,157.5969,157.6709,157.4581,157.6709,5125.0
2017-10-02 14:10:00,170.41,170.44,170.3,170.31,2900.0,157.6339,157.6616,157.5321,157.5414,2900.0
2017-10-02 14:20:00,170.28,170.45,170.28,170.45,8428.0,157.5136,157.6709,157.5136,157.6709,8428.0
2017-10-02 14:30:00,170.52,170.69,170.49,170.51,3805.0,157.7356,157.8929,157.7079,157.7264,3805.0
2017-10-02 14:40:00,170.57,170.67,170.45,170.55,2900.0,157.7819,157.8744,157.6709,157.7634,2900.0
2017-10-02 14:50:00,170.64,170.82,170.56,170.75,3000.0,157.8466,158.0131,157.7726,157.9484,3000.0
2017-10-02 15:00:00,170.82,170.89,170.69,170.69,5268.0,158.0131,158.0779,157.8929,157.8929,5268.0
2017-10-02 15:10:00,170.76,170.79,170.56,170.6,3800.0,157.9576,157.9854,157.7726,157.8096,3800.0
2017-10-02 15:20:00,170.62,170.65,170.49,170.56,5089.0,157.8281,157.8559,157.7079,157.7726,5089.0
2017-10-02 15:30:00,170.58,170.82,170.53,170.76,11419.0,157.7911,158.0131,157.7449,157.9576,11419.0
2017-10-02 15:40:00,170.76,170.76,170.54,170.68,51146.0,157.9576,157.9576,157.7541,157.8836,51146.0
2017-10-02 15:50:00,170.74,170.86,170.54,170.77,46566.0,157.9391,158.0501,157.7541,157.9669,46566.0
2017-10-03 09:30:00,170.46,170.56,170.08,170.49,57508.0,157.6801,157.7726,157.3286,157.7079,57508.0
2017-10-03 09:40:00,170.51,170.59,170.18,170.46,25072.0,157.7264,157.8004,157.4211,157.6801,25072.0
2017-10-03 09:50:00,170.5,170.52,170.21,170.32,10328.0,157.7171,157.7356,157.4489,157.5506,10328.0
2017-10-03 10:00:00,170.2,170.44,170.2,170.36,13986.0,157.4396,157.6616,157.4396,157.5876,13986.0
2017-10-03 10:10:00,170.32,170.32,169.93,170.09,11786.0,157.5506,157.5506,157.1899,157.3379,11786.0
2017-10-03 10:20:00,170.08,170.08,169.93,170.06,11250.0,157.3286,157.3286,157.1899,157.3101,11250.0
2017-10-03 10:30:00,170.22,170.43,170.14,170.4,10598.0,157.4581,157.6524,157.3841,157.6246,10598.0
2017-10-03 10:40:00,170.42,170.48,170.31,170.33,11333.0,157.6431,157.6986,157.5414,157.5599,11333.0
2017-10-03 10:50:00,170.33,170.37,170.07,170.13,8812.0,157.5599,157.5969,157.3194,157.3749,8812.0
2017-10-03 11:00:00,170.06,170.23,169.93,170.16,11668.0,157.3101,157.4674,157.1899,157.4026,11668.0
2017-10-03 11:10:00,170.12,170.21,170.12,170.2,1200.0,157.3656,157.4489,157.3656,157.4396,1200.0
2017-10-03 11:20:00,170.18,170.35,170.16,170.28,7188.0,157.4211,157.5784,157.4026,157.5136,7188.0
2017-10-03 11:30:00,170.34,170.35,170.1,170.13,3500.0,157.5691,157.5784,157.3471,157.3749,3500.0
2017-10-03 11:40:00,170.05,170.05,169.79,169.86,4403.0,157.3009,157.3009,157.0604,157.1251,4403.0
2017-10-03 11:50:00,169.82,169.82,169.56,169.71,3235.0,157.0881,157.0881,156.8476,156.9864,3235.0
2017-10-03 12:00:00,169.68,169.85,169.64,169.84,3418.0,156.9586,157.1159,156.9216,157.1066,3418.0
2017-10-03 12:10:00,169.89,169.89,169.72,169.77,600.0,157.1529,157.1529,156.9956,157.0419,600.0
2017-10-03 12:20:00,169.66,169.84,169.66,169.73,3607.0,156.9401,157.1066,156.9401,157.0049,3607.0
2017-10-03 12:30:00,169.78,169.8,169.73,169.8,6800.0,157.0511,157.0696,157.0049,157.0696,6800.0
2017-10-03 12:40:00,169.81,169.85,169.7,169.7,4762.0,157.0789,157.1159,156.9771,156.9771,4762.0
2017-10-03 12:50:00,169.75,169.78,169.69,169.74,3001.0,157.0234,157.0511,156.9679,157.0141,3001.0
2017-10-03 13:00:00,169.74,169.86,169.68,169.68,3332.0,157.0141,157.1251,156.9586,156.9586,3332.0
2017-10-03 13:10:00,169.72,169.78,169.66,169.73,700.0,156.9956,157.0511,156.9401,157.0049,700.0
2017-10-03 13:20:00,169.7,169.76,169.59,169.61,3312.0,156.9771,157.0326,156.8754,156.8939,3312.0
2017-10-03 13:30:00,169.63,169.79,169.56,169.75,4500.0,156.9124,157.0604,156.8476,157.0234,4500.0
2017-10-03 13:40:00,169.8,169.89,169.79,169.83,2300.0,157.0696,157.1529,157.0604,157.0974,2300.0
2017-10-03 13:50:00,169.84,169.89,169.78,169.78,2190.0,157.1066,157.1529,157.0511,157.0511,2190.0
2017-10-03 14:00:00,169.86,169.94,169.78,169.9,4077.0,157.1251,157.1991,157.0511,157.1621,4077.0
2017-10-03 14:10:00,169.85,170.0,169.84,170.0,2448.0,157.1159,157.2546,157.1066,157.2546,2448.0
2017-10-03 14:20:00,169.98,170.07,169.98,170.05,3000.0,157.2361,157.3194,157.2361,157.3009,3000.0
2017-10-03 14:30:00,170.05,170.09,169.76,169.81,4880.0,157.3009,157.3379,157.0326,157.0789,4880.0
2017-10-03 14:40:00,169.87,169.91,169.82,169.89,3103.0,157.1344,157.1714,157.0881,157.1529,3103.0
2017-10-03 14:50:00,169.87,169.87,169.79,169.86,2623.0,157.1344,157.1344,157.0604,157.1251,2623.0
2017-10-03 15:00:00,169.83,169.84,169.76,169.83,3793.0,157.0974,157.1066,157.0326,157.0974,3793.0
2017-10-03 15:10:00,169.81,169.81,169.69,169.73,2927.0,157.0789,157.0789,156.9679,157.0049,2927.0
2017-10-03 15:20:00,169.77,169.79,169.73,169.75,2275.0,157.0419,157.0604,157.0049,157.0234,2275.0
2017-10-03 15:30:00,169.8,170.11,169.75,170.07,7610.0,157.0696,157.3564,157.0234,157.3194,7610.0
2017-10-03 15:40:00,170.14,170.15,169.99,170.1,14086.0,157.3841,157.3934,157.2454,157.3471,14086.0
2017-10-03 15:50:00,170.1,170.63,170.08,170.4,53197.0,157.3471,157.8374,157.3286,157.6246,53197.0
2017-10-04 09:30:00,169.97,170.1,169.83,169.88,31029.0,157.2269,157.3471,157.0974,157.1436,31029.0
2017-10-04 09:40:00,169.84,169.98,169.52,169.55,26436.0,157.1066,157.2361,156.8106,156.8384,26436.0
2017-10-04 09:50:00,169.62,169.92,169.55,169.73,11666.0,156.9031,157.1806,156.8384,157.0049,11666.0
2017-10-04 10:00:00,169.71,169.96,169.54,169.96,6385.0,156.9864,157.2176,156.8291,157.2176,6385.0
2017-10-04 10:10:00,169.91,170.05,169.91,170.04,8335.0,157.1714,157.3009,157.1714,157.2916,8335.0
2017-10-04 10:20:00,170.02,170.06,169.91,169.93,4972.0,157.2731,157.3101,157.1714,157.1899,4972.0
2017-10-04 10:30:00,169.93,170.01,169.67,169.7,7689.0,157.1899,157.2639,156.9494,156.9771,7689.0
2017-10-04 10:40:00,169.67,169.85,169.67,169.75,9264.0,156.9494,157.1159,156.9494,157.0234,9264.0
2017-10-04 10:50:00,169.72,170.08,169.7,169.97,6398.0,156.9956,157.3286,156.9771,157.2269,6398.0
2017-10-04 11:00:00,170.0,170.18,170.0,170.18,10152.0,157.2546,157.4211,157.2546,157.4211,10152.0
2017-10-04 11:10:00,170.19,170.36,170.19,170.28,16409.0,157.4304,157.5876,157.4304,157.5136,16409.0
2017-10-04 11:20:00,170.22,170.44,170.16,170.44,9712.0,157.4581,157.6616,157.4026,157.6616,9712.0
2017-10-04 11:30:00,170.42,170.63,170.38,170.63,24747.0,157.6431,157.8374,157.6061,157.8374,24747.0
2017-10-04 11:40:00,170.61,170.88,170.61,170.84,2384.0,157.8189,158.0686,157.8189,158.0316,2384.0
2017-10-04 11:50:00,170.84,170.95,170.84,170.9,1400.0,158.0316,158.1334,158.0316,158.0871,1400.0
2017-10-04 12:00:00,170.88,170.98,170.88,170.92,1900.0,158.0686,158.1611,158.0686,158.1056,1900.0
2017-10-04 12:10:00,170.93,171.19,170.91,171.09,4174.0,158.1149,158.3554,158.0964,158.2629,4174.0
2017-10-04 12:20:00,171.07,171.15,170.99,171.15,4205.0,158.2444,158.3184,158.1704,158.3184,4205.0
2017-10-04 12:30:00,171.15,171.15,171.03,171.1,3800.0,158.3184,158.3184,158.2074,158.2721,3800.0
2017-10-04 12:40:00,171.03,171.15,171.01,171.01,1900.0,158.2074,158.3184,158.1889,158.1889,1900.0
2017-10-04 12:50:00,171.05,171.3,171.05,171.17,1800.0,158.2259,158.4571,158.2259,158.3369,1800.0
2017-10-04 13:00:00,171.23,171.43,171.23,171.25,4400.0,158.3924,158.5774,158.3924,158.4109,4400.0
2017-10-04 13:10:00,171.19,171.19,170.88,171.0,5037.0,158.3554,158.3554,158.0686,158.1796,5037.0
2017-10-04 13:20:00,170.95,171.19,170.91,171.12,3000.0,158.1334,158.3554,158.0964,158.2906,3000.0
2017-10-04 13:30:00,171.15,171.15,170.62,170.71,4100.0,158.3184,158.3184,157.8281,157.9114,4100.0
2017-10-04 13:40:00,170.68,170.89,170.66,170.7,4300.0,157.8836,158.0779,157.8651,157.9021,4300.0
2017-10-04 13:50:00,170.7,170.9,170.67,170.71,7445.0,157.9021,158.0871,157.8744,157.9114,7445.0
2017-10-04 14:00:00,170.87,171.05,170.87,170.94,4258.0,158.0594,158.2259,158.0594,158.1241,4258.0
2017-10-04 14:10:00,170.93,170.93,170.65,170.91,2713.0,158.1149,158.1149,157.8559,158.0964,2713.0
2017-10-04 14:20:00,170.9,170.94,170.85,170.91,2100.0,158.0871,158.1241,158.0409,158.0964,2100.0
2017-10-04 14:30:00,170.92,171.1,170.92,171.06,3504.0,158.1056,158.2721,158.1056,158.2351,3504.0
2017-10-04 14:40:00,170.99,171.13,170.95,171.12,3866.0,158.1704,158.2999,158.1334,158.2906,3866.0
2017-10-04 14:50:00,171.08,171.39,171.08,171.39,4706.0,158.2536,158.5404,158.2536,158.5404,4706.0
2017-10-04 15:00:00,171.36,171.37,171.2,171.2,7660.0,158.5126,158.5219,158.3646,158.3646,7660.0
2017-10-04 15:10:00,171.22,171.4,171.21,171.4,2892.0,158.3831,158.5497,158.3739,158.5497,2892.0
2017-10-04 15:20:00,171.4,171.42,171.07,171.07,6660.0,158.5497,158.5682,158.2444,158.2444,6660.0
2017-10-04 15:30:00,171.11,171.3,171.04,171.25,6465.0,158.2814,158.4571,158.2166,158.4109,6465.0
2017-10-04 15:40:00,171.23,171.29,171.04,171.09,12927.0,158.3924,158.4479,158.2166,158.2629,12927.0
2017-10-04 15:50:00,171.12,171.25,171.0,171.24,12749.0,158.2906,158.4109,158.1796,158.4016,12749.0
2017-10-05 09:30:00,169.55,169.82,169.36,169.38,44015.0,156.8384,157.0881,156.6626,156.6811,44015.0
2017-10-05 09:40:00,169.31,169.51,169.14,169.23,34564.0,156.6163,156.8013,156.4591,156.5423,34564.0
2017-10-05 09:50:00,169.15,169.24,168.62,168.62,34665.0,156.4683,156.5516,155.9781,155.9781,34665.0
2017-10-05 10:00:00,168.67,168.82,168.62,168.79,17552.0,156.0243,156.1631,155.9781,156.1353,17552.0
2017-10-05 10:10:00,168.74,168.92,168.74,168.8,7962.0,156.0891,156.2556,156.0891,156.1446,7962.0
2017-10-05 10:20:00,168.83,168.9,168.73,168.79,7787.0,156.1723,156.2371,156.0798,156.1353,7787.0
2017-10-05 10:30:00,168.72,168.72,168.46,168.48,4745.0,156.0706,156.0706,155.8301,155.8486,4745.0
2017-10-05 10:40:00,168.55,168.62,168.23,168.23,2650.0,155.9133,155.9781,155.6173,155.6173,2650.0
2017-10-05 10:50:00,168.22,168.31,168.01,168.27,4537.0,155.6081,155.6913,155.4138,155.6543,4537.0
2017-10-05 11:00:00,168.24,168.24,168.09,168.09,3350.0,155.6266,155.6266,155.4878,155.4878,3350.0
2017-10-05 11:10:00,168.15,168.19,167.99,168.15,6824.0,155.5433,155.5803,155.3953,155.5433,6824.0
2017-10-05 11:20:00,168.15,168.19,167.86,167.86,7699.0,155.5433,155.5803,155.2751,155.2751,7699.0
2017-10-05 11:30:00,168.01,168.36,168.01,168.27,15116.0,155.4138,155.7376,155.4138,155.6543,15116.0
2017-10-05 11:40:00,168.24,168.24,168.07,168.17,2673.0,155.6266,155.6266,155.4693,155.5618,2673.0
2017-10-05 11:50:00,168.1,168.21,168.09,168.13,1200.0,155.4971,155.5988,155.4878,155.5248,1200.0
2017-10-05 12:00:00,168.28,168.35,168.22,168.29,700.0,155.6636,155.7283,155.6081,155.6728,700.0
2017-10-05 12:10:00,168.31,168.46,168.28,168.41,3235.0,155.6913,155.8301,155.6636,155.7838,3235.0
2017-10-05 12:20:00,168.47,168.78,168.47,168.73,2492.0,155.8393,156.1261,155.8393,156.0798,2492.0
2017-10-05 12:30:00,168.84,168.89,168.72,168.72,1998.0,156.1816,156.2278,156.0706,156.0706,1998.0
2017-10-05 12:40:00,168.68,168.96,168.63,168.86,3388.0,156.0336,156.2926,155.9873,156.2001,3388.0
2017-10-05 12:50:00,168.96,168.96,168.54,168.54,2100.0,156.2926,156.2926,155.9041,155.9041,2100.0
2017-10-05 13:00:00,168.59,168.59,168.3,168.3,1200.0,155.9503,155.9503,155.6821,155.6821,1200.0
2017-10-05 13:10:00,168.35,168.44,168.32,168.43,2825.0,155.7283,155.8116,155.7006,155.8023,2825.0
2017-10-05 13:20:00,168.42,168.44,168.29,168.44,1807.0,155.7931,155.8116,155.6728,155.8116,1807.0
2017-10-05 13:30:00,168.38,168.42,168.35,168.36,1980.0,155.7561,155.7931,155.7283,155.7376,1980.0
2017-10-05 13:40:00,168.35,168.35,168.35,168.35,200.0,155.7283,155.7283,155.7283,155.7283,200.0
2017-10-05 13:50:00,168.38,168.43,168.33,168.41,2490.0,155.7561,155.8023,155.7098,155.7838,2490.0
2017-10-05 14:00:00,168.47,168.47,168.21,168.25,3748.0,155.8393,155.8393,155.5988,155.6358,3748.0
2017-10-05 14:10:00,168.25,168.25,168.07,168.14,2066.0,155.6358,155.6358,155.4693,155.5341,2066.0
2017-10-05 14:20:00,168.1,168.31,168.1,168.3,2595.0,155.4971,155.6913,155.4971,155.6821,2595.0
2017-10-05 14:30:00,168.25,168.32,168.23,168.25,1300.0,155.6358,155.7006,155.6173,155.6358,1300.0
2017-10-05 14:40:00,168.2,168.31,168.2,168.23,5399.0,155.5896,155.6913,155.5896,155.6173,5399.0
2017-10-05 14:50:00,168.2,168.36,168.2,168.36,1901.0,155.5896,155.7376,155.5896,155.7376,1901.0
2017-10-05 15:00:00,168.48,168.51,168.31,168.31,2300.0,155.8486,155.8763,155.6913,155.6913,2300.0
2017-10-05 15:10:00,168.34,168.45,168.31,168.45,1879.0,155.7191,155.8208,155.6913,155.8208,1879.0
2017-10-05 15:20:00,168.46,168.63,168.46,168.51,3059.0,155.8301,155.9873,155.8301,155.8763,3059.0
2017-10-05 15:30:00,168.55,168.58,168.38,168.54,11859.0,155.9133,155.9411,155.7561,155.9041,11859.0
2017-10-05 15:40:00,168.55,168.66,168.55,168.6,17472.0,155.9133,156.0151,155.9133,155.9596,17472.0
2017-10-05 15:50:00,168.63,168.74,168.45,168.46,45011.0,155.9873,156.0891,155.8208,155.8301,45011.0
2017-10-06 09:30:00,167.93,168.08,167.7,167.92,27787.0,155.3398,155.4786,155.1271,155.3306,27787.0
2017-10-06 09:40:00,167.97,168.47,167.97,168.33,20769.0,155.3768,155.8393,155.3768,155.7098,20769.0
2017-10-06 09:50:00,168.32,168.45,168.24,168.43,6568.0,155.7006,155.8208,155.6266,155.8023,6568.0
2017-10-06 10:00:00,168.44,168.54,168.25,168.25,13097.0,155.8116,155.9041,155.6358,155.6358,13097.0
2017-10-06 10:10:00,168.29,168.42,168.29,168.34,3594.0,155.6728,155.7931,155.6728,155.7191,3594.0
2017-10-06 10:20:00,168.3,168.52,168.25,168.4,12696.0,155.6821,155.8856,155.6358,155.7746,12696.0
2017-10-06 10:30:00,168.49,168.64,168.47,168.53,3282.0,155.8578,155.9966,155.8393,155.8948,3282.0
2017-10-06 10:40:00,168.66,168.75,168.33,168.33,8294.0,156.0151,156.0983,155.7098,155.7098,8294.0
2017-10-06 10:50:00,168.3,168.3,167.94,167.96,14246.0,155.6821,155.6821,155.3491,155.3676,14246.0
2017-10-06 11:00:00,167.96,168.13,167.77,167.89,63661.0,155.3676,155.5248,155.1918,155.3028,63661.0
2017-10-06 11:10:00,167.97,168.46,167.97,168.31,24904.0,155.3768,155.8301,155.3768,155.6913,24904.0
2017-10-06 11:20:00,168.31,168.31,168.03,168.12,18278.0,155.6913,155.6913,155.4323,155.5156,18278.0
2017-10-06 11:30:00,168.14,168.54,168.04,168.5,29891.0,155.5341,155.9041,155.4416,155.8671,29891.0
2017-10-06 11:40:00,168.49,168.91,168.46,168.68,10100.0,155.8578,156.2463,155.8301,156.0336,10100.0
2017-10-06 11:50:00,168.68,168.94,168.66,168.94,7350.0,156.0336,156.2741,156.0151,156.2741,7350.0
2017-10-06 12:00:00,168.85,169.15,168.78,169.02,32014.0,156.1908,156.4683,156.1261,156.3481,32014.0
2017-10-06 12:10:00,168.99,169.01,168.82,168.9,16691.0,156.3203,156.3388,156.1631,156.2371,16691.0
2017-10-06 12:20:00,168.94,169.25,168.94,169.25,11982.0,156.2741,156.5608,156.2741,156.5608,11982.0
2017-10-06 12:30:00,169.24,170.69,169.24,170.66,41269.0,156.5516,157.8929,156.5516,157.8651,41269.0
2017-10-06 12:40:00,170.67,170.92,170.21,170.22,31486.0,157.8744,158.1056,157.4489,157.4581,31486.0
2017-10-06 12:50:00,170.31,170.38,169.94,170.18,14153.0,157.5414,157.6061,157.1991,157.4211,14153.0
2017-10-06 13:00:00,170.17,170.17,170.0,170.0,7009.0,157.4119,157.4119,157.2546,157.2546,7009.0
2017-10-06 13:10:00,170.01,170.08,169.88,169.88,9114.0,157.2639,157.3286,157.1436,157.1436,9114.0
2017-10-06 13:20:00,169.79,169.85,169.71,169.78,3959.0,157.0604,157.1159,156.9864,157.0511,3959.0
2017-10-06 13:30:00,169.87,169.87,169.71,169.82,2250.0,157.1344,157.1344,156.9864,157.0881,2250.0
2017-10-06 13:40:00,169.86,169.97,169.72,169.77,3247.0,157.1251,157.2269,156.9956,157.0419,3247.0
2017-10-06 13:50:00,169.77,169.82,169.59,169.59,7850.0,157.0419,157.0881,156.8754,156.8754,7850.0
2017-10-06 14:00:00,169.64,169.82,169.4,169.8,22134.0,156.9216,157.0881,156.6996,157.0696,22134.0
2017-10-06 14:10:00,169.74,170.03,169.65,169.73,15761.0,157.0141,157.2824,156.9309,157.0049,15761.0
2017-10-06 14:20:00,169.71,169.71,169.44,169.47,900.0,156.9864,156.9864,156.7366,156.7643,900.0
2017-10-06 14:30:00,169.47,169.55,169.44,169.53,8500.0,156.7643,156.8384,156.7366,156.8198,8500.0
2017-10-06 14:40:00,169.53,169.68,169.53,169.68,5300.0,156.8198,156.9586,156.8198,156.9586,5300.0
2017-10-06 14:50:00,169.67,169.71,169.54,169.59,3276.0,156.9494,156.9864,156.8291,156.8754,3276.0
2017-10-06 15:00:00,169.58,169.6,169.46,169.48,5200.0,156.8661,156.8846,156.7551,156.7736,5200.0
2017-10-06 15:10:00,169.49,169.5,169.35,169.41,4370.0,156.7828,156.7921,156.6533,156.7088,4370.0
2017-10-06 15:20:00,169.41,169.44,169.25,169.3,8793.0,156.7088,156.7366,156.5608,156.6071,8793.0
2017-10-06 15:30:00,169.29,169.46,169.26,169.46,14701.0,156.5978,156.7551,156.5701,156.7551,14701.0
2017-10-06 15:40:00,169.5,169.55,169.45,169.45,10082.0,156.7921,156.8384,156.7458,156.7458,10082.0
2017-10-06 15:50:00,169.53,169.68,169.38,169.38,41319.0,156.8198,156.9586,156.6811,156.6811,41319.0
2017-10-09 09:30:00,169.46,169.8,169.38,169.76,23600.0,156.7551,157.0696,156.6811,157.0326,23600.0
2017-10-09 09:40:00,169.72,169.79,169.69,169.71,17399.0,156.9956,157.0604,156.9679,156.9864,17399.0
2017-10-09 09:50:00,169.75,169.8,169.3,169.48,15621.0,157.0234,157.0696,156.6071,156.7736,15621.0
2017-10-09 10:00:00,169.58,169.91,169.58,169.71,5352.0,156.8661,157.1714,156.8661,156.9864,5352.0
2017-10-09 10:10:00,169.94,170.01,169.74,169.86,5587.0,157.1991,157.2639,157.0141,157.1251,5587.0
2017-10-09 10:20:00,169.86,169.93,169.77,169.93,11301.0,157.1251,157.1899,157.0419,157.1899,11301.0
2017-10-09 10:30:00,169.87,169.94,169.69,169.94,3000.0,157.1344,157.1991,156.9679,157.1991,3000.0
2017-10-09 10:40:00,169.85,169.92,169.73,169.81,3036.0,157.1159,157.1806,157.0049,157.0789,3036.0
2017-10-09 10:50:00,169.8,170.04,169.8,170.03,4173.0,157.0696,157.2916,157.0696,157.2824,4173.0
2017-10-09 11:00:00,170.09,170.48,170.09,170.45,10450.0,157.3379,157.6986,157.3379,157.6709,10450.0
2017-10-09 11:10:00,170.47,170.57,170.39,170.52,6400.0,157.6894,157.7819,157.6154,157.7356,6400.0
2017-10-09 11:20:00,170.55,170.62,170.52,170.52,6600.0,157.7634,157.8281,157.7356,157.7356,6600.0
2017-10-09 11:30:00,170.49,170.65,170.29,170.34,8953.0,157.7079,157.8559,157.5229,157.5691,8953.0
2017-10-09 11:40:00,170.35,170.36,170.18,170.31,2172.0,157.5784,157.5876,157.4211,157.5414,2172.0
2017-10-09 11:50:00,170.32,170.38,170.22,170.28,4639.0,157.5506,157.6061,157.4581,157.5136,4639.0
2017-10-09 12:00:00,170.28,170.4,170.23,170.33,2515.0,157.5136,157.6246,157.4674,157.5599,2515.0
2017-10-09 12:10:00,170.31,170.49,170.31,170.38,1819.0,157.5414,157.7079,157.5414,157.6061,1819.0
2017-10-09 12:20:00,170.44,170.48,170.31,170.31,2071.0,157.6616,157.6986,157.5414,157.5414,2071.0
2017-10-09 12:30:00,170.2,170.21,170.17,170.18,3300.0,157.4396,157.4489,157.4119,157.4211,3300.0
2017-10-09 12:40:00,170.15,170.25,170.11,170.25,1780.0,157.3934,157.4859,157.3564,157.4859,1780.0
2017-10-09 12:50:00,170.24,170.31,170.23,170.25,1725.0,157.4766,157.5414,157.4674,157.4859,1725.0
2017-10-09 13:00:00,170.24,170.24,170.05,170.17,2100.0,157.4766,157.4766,157.3009,157.4119,2100.0
2017-10-09 13:10:00,170.13,170.24,170.12,170.2,4300.0,157.3749,157.4766,157.3656,157.4396,4300.0
2017-10-09 13:20:00,170.28,170.38,170.24,170.33,4854.0,157.5136,157.6061,157.4766,157.5599,4854.0
2017-10-09 13:30:00,170.35,170.35,170.22,170.22,3709.0,157.5784,157.5784,157.4581,157.4581,3709.0
2017-10-09 13:40:00,170.23,170.25,170.0,170.0,3854.0,157.4674,157.4859,157.2546,157.2546,3854.0
2017-10-09 13:50:00,170.03,170.11,170.01,170.02,2100.0,157.2824,157.3564,157.2639,157.2731,2100.0
2017-10-09 14:00:00,170.02,170.18,170.02,170.11,2600.0,157.2731,157.4211,157.2731,157.3564,2600.0
2017-10-09 14:10:00,170.06,170.13,169.92,169.97,3759.0,157.3101,157.3749,157.1806,157.2269,3759.0
2017-10-09 14:20:00,169.98,170.23,169.98,170.2,7600.0,157.2361,157.4674,157.2361,157.4396,7600.0
2017-10-09 14:30:00,170.21,170.21,170.07,170.12,4977.0,157.4489,157.4489,157.3194,157.3656,4977.0
2017-10-09 14:40:00,170.12,170.13,169.94,169.94,8750.0,157.3656,157.3749,157.1991,157.1991,8750.0
2017-10-09 14:50:00,169.99,170.1,169.99,170.06,2300.0,157.2454,157.3471,157.2454,157.3101,2300.0
2017-10-09 15:00:00,170.01,170.01,169.65,169.7,11090.0,157.2639,157.2639,156.9309,156.9771,11090.0
2017-10-09 15:10:00,169.66,169.76,169.61,169.75,3678.0,156.9401,157.0326,156.8939,157.0234,3678.0
2017-10-09 15:20:00,169.75,169.83,169.71,169.81,3257.0,157.0234,157.0974,156.9864,157.0789,3257.0
2017-10-09 15:30:00,169.83,169.85,169.75,169.77,5178.0,157.0974,157.1159,157.0234,157.0419,5178.0
2017-10-09 15:40:00,169.78,169.98,169.76,169.95,16087.0,157.0511,157.2361,157.0326,157.2084,16087.0
2017-10-09 15:50:00,169.97,170.15,169.94,170.11,25662.0,157.2269,157.3934,157.1991,157.3564,25662.0
2017-10-10 09:30:00,170.27,170.41,170.22,170.41,24382.0,157.5044,157.6339,157.4581,157.6339,24382.0
2017-10-10 09:40:00,170.34,170.43,170.25,170.36,15364.0,157.5691,157.6524,157.4859,157.5876,15364.0
2017-10-10 09:50:00,170.37,170.42,170.23,170.42,17684.0,157.5969,157.6431,157.4674,157.6431,17684.0
2017-10-10 10:00:00,170.43,170.53,170.31,170.45,23842.0,157.6524,157.7449,157.5414,157.6709,23842.0
2017-10-10 10:10:00,170.39,170.44,169.89,169.89,25585.0,157.6154,157.6616,157.1529,157.1529,25585.0
2017-10-10 10:20:00,169.87,169.87,169.69,169.74,10137.0,157.1344,157.1344,156.9679,157.0141,10137.0
2017-10-10 10:30:00,169.83,170.1,169.83,170.01,4400.0,157.0974,157.3471,157.0974,157.2639,4400.0
2017-10-10 10:40:00,169.98,170.19,169.97,170.18,1985.0,157.2361,157.4304,157.2269,157.4211,1985.0
2017-10-10 10:50:00,170.25,170.49,170.25,170.49,4027.0,157.4859,157.7079,157.4859,157.7079,4027.0
2017-10-10 11:00:00,170.45,170.45,170.14,170.23,3089.0,157.6709,157.6709,157.3841,157.4674,3089.0
2017-10-10 11:10:00,170.23,170.39,170.18,170.39,6800.0,157.4674,157.6154,157.4211,157.6154,6800.0
2017-10-10 11:20:00,170.43,170.43,170.17,170.32,5253.0,157.6524,157.6524,157.4119,157.5506,5253.0
2017-10-10 11:30:00,170.3,170.4,170.3,170.34,2858.0,157.5321,157.6246,157.5321,157.5691,2858.0
2017-10-10 11:40:00,170.39,170.39,170.19,170.23,860.0,157.6154,157.6154,157.4304,157.4674,860.0
2017-10-10 11:50:00,170.16,170.21,169.75,169.92,5838.0,157.4026,157.4489,157.0234,157.1806,5838.0
2017-10-10 12:00:00,169.96,170.06,169.52,169.71,26570.0,157.2176,157.3101,156.8106,156.9864,26570.0
2017-10-10 12:10:00,169.71,169.71,169.07,169.07,14142.0,156.9864,156.9864,156.3943,156.3943,14142.0
2017-10-10 12:20:00,169.12,169.22,168.92,169.0,11255.0,156.4406,156.5331,156.2556,156.3296,11255.0
2017-10-10 12:30:00,169.06,169.15,168.97,169.08,7058.0,156.3851,156.4683,156.3018,156.4036,7058.0
2017-10-10 12:40:00,169.22,169.42,169.22,169.42,3976.0,156.5331,156.7181,156.5331,156.7181,3976.0
2017-10-10 12:50:00,169.45,169.72,169.43,169.58,6702.0,156.7458,156.9956,156.7273,156.8661,6702.0
2017-10-10 13:00:00,169.83,169.86,169.69,169.86,3400.0,157.0974,157.1251,156.9679,157.1251,3400.0
2017-10-10 13:10:00,169.88,170.09,169.88,169.98,3200.0,157.1436,157.3379,157.1436,157.2361,3200.0
2017-10-10 13:20:00,169.98,170.01,169.9,169.93,2600.0,157.2361,157.2639,157.1621,157.1899,2600.0
2017-10-10 13:30:00,169.98,170.06,169.73,170.03,8292.0,157.2361,157.3101,157.0049,157.2824,8292.0
2017-10-10 13:40:00,170.27,170.29,170.04,170.1,3493.0,157.5044,157.5229,157.2916,157.3471,3493.0
2017-10-10 13:50:00,170.07,170.09,169.95,169.99,4300.0,157.3194,157.3379,157.2084,157.2454,4300.0
2017-10-10 14:00:00,170.04,170.13,170.02,170.13,3855.0,157.2916,157.3749,157.2731,157.3749,3855.0
2017-10-10 14:10:00,170.14,170.26,170.12,170.15,6068.0,157.3841,157.4951,157.3656,157.3934,6068.0
2017-10-10 14:20:00,170.17,170.24,170.09,170.2,2900.0,157.4119,157.4766,157.3379,157.4396,2900.0
2017-10-10 14:30:00,170.23,170.23,170.17,170.22,1900.0,157.4674,157.4674,157.4119,157.4581,1900.0
2017-10-10 14:40:00,170.22,170.22,170.09,170.12,3652.0,157.4581,157.4581,157.3379,157.3656,3652.0
2017-10-10 14:50:00,170.17,170.19,170.1,170.19,2600.0,157.4119,157.4304,157.3471,157.4304,2600.0
2017-10-10 15:00:00,170.19,170.5,170.19,170.49,10590.0,157.4304,157.7171,157.4304,157.7079,10590.0
2017-10-10 15:10:00,170.46,170.75,170.46,170.71,11900.0,157.6801,157.9484,157.6801,157.9114,11900.0
2017-10-10 15:20:00,170.61,170.79,170.61,170.73,5416.0,157.8189,157.9854,157.8189,157.9299,5416.0
2017-10-10 15:30:00,170.76,170.9,170.74,170.78,20366.0,157.9576,158.0871,157.9391,157.9761,20366.0
2017-10-10 15:40:00,170.8,170.8,170.65,170.76,51850.0,157.9946,157.9946,157.8559,157.9576,51850.0
2017-10-10 15:50:00,170.81,171.18,170.8,171.18,50267.0,158.0039,158.3461,157.9946,158.3461,50267.0
2017-10-11 09:30:00,171.36,171.48,171.22,171.22,50059.0,158.5126,158.6237,158.3831,158.3831,50059.0
2017-10-11 09:40:00,171.28,171.41,171.25,171.36,17096.0,158.4386,158.5589,158.4109,158.5126,17096.0
2017-10-11 09:50:00,171.4,171.45,171.33,171.44,13995.0,158.5497,158.5959,158.4849,158.5867,13995.0
2017-10-11 10:00:00,171.48,171.5,171.23,171.33,25602.0,158.6237,158.6422,158.3924,158.4849,25602.0
2017-10-11 10:10:00,171.33,171.36,171.09,171.1,10946.0,158.4849,158.5126,158.2629,158.2721,10946.0
2017-10-11 10:20:00,171.13,171.26,171.1,171.15,5517.0,158.2999,158.4201,158.2721,158.3184,5517.0
2017-10-11 10:30:00,171.15,171.24,171.08,171.18,15444.0,158.3184,158.4016,158.2536,158.3461,15444.0
2017-10-11 10:40:00,171.18,171.27,171.14,171.27,16352.0,158.3461,158.4294,158.3091,158.4294,16352.0
2017-10-11 10:50:00,171.23,171.36,171.2,171.26,9823.0,158.3924,158.5126,158.3646,158.4201,9823.0
2017-10-11 11:00:00,171.26,171.51,171.26,171.46,16777.0,158.4201,158.6514,158.4201,158.6052,16777.0
2017-10-11 11:10:00,171.5,171.72,171.45,171.59,8401.0,158.6422,158.8457,158.5959,158.7254,8401.0
2017-10-11 11:20:00,171.55,171.55,171.29,171.29,10734.0,158.6884,158.6884,158.4479,158.4479,10734.0
2017-10-11 11:30:00,171.34,171.51,171.34,171.38,11336.0,158.4941,158.6514,158.4941,158.5311,11336.0
2017-10-11 11:40:00,171.41,171.41,171.08,171.08,11323.0,158.5589,158.5589,158.2536,158.2536,11323.0
2017-10-11 11:50:00,171.13,171.53,171.12,171.38,10908.0,158.2999,158.6699,158.2906,158.5311,10908.0
2017-10-11 12:00:00,171.38,171.56,171.37,171.48,4773.0,158.5311,158.6977,158.5219,158.6237,4773.0
2017-10-11 12:10:00,171.55,171.85,171.41,171.85,6525.0,158.6884,158.9659,158.5589,158.9659,6525.0
2017-10-11 12:20:00,171.84,171.87,171.52,171.63,20700.0,158.9567,158.9844,158.6607,158.7624,20700.0
2017-10-11 12:30:00,171.62,171.89,171.55,171.84,8000.0,158.7532,159.0029,158.6884,158.9567,8000.0
2017-10-11 12:40:00,171.87,171.87,171.83,171.85,5200.0,158.9844,158.9844,158.9474,158.9659,5200.0
2017-10-11 12:50:00,171.86,172.27,171.86,172.27,15332.0,158.9752,159.3544,158.9752,159.3544,15332.0
2017-10-11 13:00:00,172.27,172.27,172.15,172.16,7500.0,159.3544,159.3544,159.2434,159.2527,7500.0
2017-10-11 13:10:00,172.16,172.3,172.08,172.3,8665.0,159.2527,159.3822,159.1787,159.3822,8665.0
2017-10-11 13:20:00,172.28,172.33,172.19,172.31,7742.0,159.3637,159.4099,159.2804,159.3914,7742.0
2017-10-11 13:30:00,172.33,172.52,172.31,172.47,14050.0,159.4099,159.5857,159.3914,159.5394,14050.0
2017-10-11 13:40:00,172.49,172.52,172.43,172.45,4679.0,159.5579,159.5857,159.5024,159.5209,4679.0
2017-10-11 13:50:00,172.49,172.63,172.44,172.48,9891.0,159.5579,159.6874,159.5117,159.5487,9891.0
2017-10-11 14:00:00,172.48,172.89,172.48,172.83,9279.0,159.5487,159.9279,159.5487,159.8724,9279.0
2017-10-11 14:10:00,172.81,172.96,172.75,172.95,7200.0,159.8539,159.9927,159.7984,159.9834,7200.0
2017-10-11 14:20:00,172.93,172.93,172.51,172.63,12140.0,159.9649,159.9649,159.5764,159.6874,12140.0
2017-10-11 14:30:00,172.62,172.65,172.47,172.52,9100.0,159.6782,159.7059,159.5394,159.5857,9100.0
2017-10-11 14:40:00,172.52,172.56,172.45,172.46,9110.0,159.5857,159.6227,159.5209,159.5302,9110.0
2017-10-11 14:50:00,172.45,172.57,172.4,172.55,6195.0,159.5209,159.6319,159.4747,159.6134,6195.0
2017-10-11 15:00:00,172.54,172.86,172.52,172.66,16520.0,159.6042,159.9002,159.5857,159.7152,16520.0
2017-10-11 15:10:00,172.74,172.79,172.69,172.71,10250.0,159.7892,159.8354,159.7429,159.7614,10250.0
2017-10-11 15:20:00,172.73,172.79,172.55,172.56,13486.0,159.7799,159.8354,159.6134,159.6227,13486.0
2017-10-11 15:30:00,172.56,172.59,172.5,172.53,16013.0,159.6227,159.6504,159.5672,159.5949,16013.0
2017-10-11 15:40:00,172.53,172.86,172.53,172.83,35495.0,159.5949,159.9002,159.5949,159.8724,35495.0
2017-10-11 15:50:00,172.86,173.06,172.72,172.72,100432.0,159.9002,160.0852,159.7707,159.7707,100432.0
2017-10-12 09:30:00,172.06,172.46,171.95,172.4,44998.0,159.1602,159.5302,159.0584,159.4747,44998.0
2017-10-12 09:40:00,172.38,172.75,172.21,172.75,22035.0,159.4562,159.7984,159.2989,159.7984,22035.0
2017-10-12 09:50:00,172.74,173.0,172.74,172.87,19314.0,159.7892,160.0297,159.7892,159.9094,19314.0
2017-10-12 10:00:00,172.77,172.77,172.47,172.7,8384.0,159.8169,159.8169,159.5394,159.7522,8384.0
2017-10-12 10:10:00,172.72,172.86,172.68,172.8,6255.0,159.7707,159.9002,159.7337,159.8447,6255.0
2017-10-12 10:20:00,172.83,172.86,172.73,172.81,6475.0,159.8724,159.9002,159.7799,159.8539,6475.0
2017-10-12 10:30:00,172.83,172.85,172.58,172.58,12568.0,159.8724,159.8909,159.6412,159.6412,12568.0
2017-10-12 10:40:00,172.57,172.61,172.28,172.33,20438.0,159.6319,159.6689,159.3637,159.4099,20438.0
2017-10-12 10:50:00,172.34,172.42,172.11,172.15,13467.0,159.4192,159.4932,159.2064,159.2434,13467.0
2017-10-12 11:00:00,172.13,172.15,172.03,172.09,12229.0,159.2249,159.2434,159.1324,159.1879,12229.0
2017-10-12 11:10:00,172.1,172.35,172.09,172.35,7111.0,159.1972,159.4284,159.1879,159.4284,7111.0
2017-10-12 11:20:00,172.42,172.45,172.22,172.28,9235.0,159.4932,159.5209,159.3082,159.3637,9235.0
2017-10-12 11:30:00,172.28,172.42,172.22,172.42,15065.0,159.3637,159.4932,159.3082,159.4932,15065.0
2017-10-12 11:40:00,172.45,172.59,172.43,172.48,3990.0,159.5209,159.6504,159.5024,159.5487,3990.0
2017-10-12 11:50:00,172.48,173.17,172.48,173.13,25496.0,159.5487,160.1869,159.5487,160.1499,25496.0
2017-10-12 12:00:00,173.1,173.9,172.98,173.63,48332.0,160.1222,160.8622,160.0112,160.6125,48332.0
2017-10-12 12:10:00,173.6,174.41,173.09,174.1,47667.0,160.5847,161.334,160.1129,161.0472,47667.0
2017-10-12 12:20:00,174.11,174.61,173.9,174.34,17918.0,161.0565,161.519,160.8622,161.2692,17918.0
2017-10-12 12:30:00,174.27,174.68,174.27,174.44,8430.0,161.2045,161.5837,161.2045,161.3617,8430.0
2017-10-12 12:40:00,174.48,174.89,174.48,174.7,9724.0,161.3987,161.778,161.3987,161.6022,9724.0
2017-10-12 12:50:00,174.62,174.77,174.33,174.33,20378.0,161.5282,161.667,161.26,161.26,20378.0
2017-10-12 13:00:00,174.34,174.53,174.05,174.49,5888.0,161.2692,161.445,161.001,161.408,5888.0
2017-10-12 13:10:00,174.42,174.42,173.94,174.24,16780.0,161.3432,161.3432,160.8992,161.1767,16780.0
2017-10-12 13:20:00,174.2,174.25,173.89,173.9,3894.0,161.1397,161.186,160.853,160.8622,3894.0
2017-10-12 13:30:00,173.96,173.96,173.79,173.92,3594.0,160.9177,160.9177,160.7605,160.8807,3594.0
2017-10-12 13:40:00,173.97,174.27,173.94,174.27,10453.0,160.927,161.2045,160.8992,161.2045,10453.0
2017-10-12 13:50:00,174.17,174.53,174.11,174.19,13167.0,161.112,161.445,161.0565,161.1305,13167.0
2017-10-12 14:00:00,174.25,174.27,174.16,174.16,4192.0,161.186,161.2045,161.1027,161.1027,4192.0
2017-10-12 14:10:00,174.11,174.26,174.05,174.05,5000.0,161.0565,161.1952,161.001,161.001,5000.0
2017-10-12 14:20:00,174.04,174.1,173.84,174.06,4722.0,160.9917,161.0472,160.8067,161.0102,4722.0
2017-10-12 14:30:00,174.06,174.06,173.75,173.83,16854.0,161.0102,161.0102,160.7235,160.7975,16854.0
2017-10-12 14:40:00,173.81,173.81,173.53,173.55,9473.0,160.779,160.779,160.52,160.5385,9473.0
2017-10-12 14:50:00,173.58,173.58,173.13,173.36,16399.0,160.5662,160.5662,160.1499,160.3627,16399.0
2017-10-12 15:00:00,173.27,173.6,173.22,173.55,16012.0,160.2795,160.5847,160.2332,160.5385,16012.0
2017-10-12 15:10:00,173.52,173.54,173.32,173.5,17325.0,160.5107,160.5292,160.3257,160.4922,17325.0
2017-10-12 15:20:00,173.52,173.73,173.37,173.52,9692.0,160.5107,160.705,160.372,160.5107,9692.0
2017-10-12 15:30:00,173.5,173.5,173.17,173.22,27927.0,160.4922,160.4922,160.1869,160.2332,27927.0
2017-10-12 15:40:00,173.16,173.3,173.16,173.21,17727.0,160.1777,160.3072,160.1777,160.2239,17727.0
2017-10-12 15:50:00,173.23,173.64,173.21,173.64,59936.0,160.2425,160.6217,160.2239,160.6217,59936.0
2017-10-13 09:30:00,176.56,176.68,176.22,176.22,69687.0,163.3228,163.4338,163.0083,163.0083,69687.0
2017-10-13 09:40:00,176.23,176.49,176.05,176.33,14605.0,163.0175,163.258,162.851,163.11,14605.0
2017-10-13 09:50:00,176.39,176.61,176.26,176.26,18210.0,163.1655,163.369,163.0453,163.0453,18210.0
2017-10-13 10:00:00,176.27,176.4,176.1,176.1,15322.0,163.0545,163.1748,162.8973,162.8973,15322.0
2017-10-13 10:10:00,176.06,176.32,176.04,176.24,18976.0,162.8603,163.1008,162.8418,163.0268,18976.0
2017-10-13 10:20:00,176.26,176.43,176.2,176.2,7171.0,163.0453,163.2025,162.9898,162.9898,7171.0
2017-10-13 10:30:00,176.17,176.25,176.01,176.05,9746.0,162.962,163.036,162.814,162.851,9746.0
2017-10-13 10:40:00,176.17,176.17,175.78,175.78,16860.0,162.962,162.962,162.6013,162.6013,16860.0
2017-10-13 10:50:00,175.75,175.75,175.58,175.7,25054.0,162.5735,162.5735,162.4163,162.5273,25054.0
2017-10-13 11:00:00,175.72,175.81,175.68,175.75,21996.0,162.5458,162.629,162.5088,162.5735,21996.0
2017-10-13 11:10:00,175.7,175.85,175.69,175.85,9184.0,162.5273,162.666,162.518,162.666,9184.0
2017-10-13 11:20:00,175.85,175.98,175.82,175.93,6937.0,162.666,162.7863,162.6383,162.74,6937.0
2017-10-13 11:30:00,176.02,176.04,175.61,175.76,22013.0,162.8233,162.8418,162.444,162.5828,22013.0
2017-10-13 11:40:00,175.79,176.01,175.79,175.93,3000.0,162.6105,162.814,162.6105,162.74,3000.0
2017-10-13 11:50:00,175.97,176.35,175.97,176.15,3826.0,162.777,163.1285,162.777,162.9435,3826.0
2017-10-13 12:00:00,176.22,176.34,176.15,176.31,8373.0,163.0083,163.1193,162.9435,163.0915,8373.0
2017-10-13 12:10:00,176.23,176.6,176.22,176.5,8877.0,163.0175,163.3598,163.0083,163.2673,8877.0
2017-10-13 12:20:00,176.54,176.79,176.47,176.79,4900.0,163.3043,163.5355,163.2395,163.5355,4900.0
2017-10-13 12:30:00,176.7,176.88,176.33,176.33,11610.0,163.4523,163.6188,163.11,163.11,11610.0
2017-10-13 12:40:00,176.32,176.33,176.1,176.23,1500.0,163.1008,163.11,162.8973,163.0175,1500.0
2017-10-13 12:50:00,176.2,176.25,176.1,176.17,2340.0,162.9898,163.036,162.8973,162.962,2340.0
2017-10-13 13:00:00,176.18,176.23,176.06,176.19,1200.0,162.9713,163.0175,162.8603,162.9805,1200.0
2017-10-13 13:10:00,176.21,176.24,176.13,176.24,1300.0,162.999,163.0268,162.925,163.0268,1300.0
2017-10-13 13:20:00,176.15,176.31,176.13,176.15,2522.0,162.9435,163.0915,162.925,162.9435,2522.0
2017-10-13 13:30:00,176.19,176.2,176.07,176.15,2204.0,162.9805,162.9898,162.8695,162.9435,2204.0
2017-10-13 13:40:00,176.18,176.26,176.08,176.08,1541.0,162.9713,163.0453,162.8788,162.8788,1541.0
2017-10-13 13:50:00,176.08,176.12,176.01,176.01,17096.0,162.8788,162.9158,162.814,162.814,17096.0
2017-10-13 14:00:00,175.98,176.11,175.95,175.97,3555.0,162.7863,162.9065,162.7585,162.777,3555.0
2017-10-13 14:10:00,175.97,176.29,175.97,176.02,7564.0,162.777,163.073,162.777,162.8233,7564.0
2017-10-13 14:20:00,176.02,176.13,175.99,176.12,5249.0,162.8233,162.925,162.7955,162.9158,5249.0
2017-10-13 14:30:00,176.09,176.27,176.08,176.1,5160.0,162.888,163.0545,162.8788,162.8973,5160.0
2017-10-13 14:40:00,176.1,176.1,175.86,175.94,6101.0,162.8973,162.8973,162.6753,162.7493,6101.0
2017-10-13 14:50:00,175.96,176.13,175.9,176.04,8958.0,162.7678,162.925,162.7123,162.8418,8958.0
2017-10-13 15:00:00,176.06,176.17,176.0,176.13,5100.0,162.8603,162.962,162.8048,162.925,5100.0
2017-10-13 15:10:00,176.14,176.38,176.12,176.35,5523.0,162.9343,163.1563,162.9158,163.1285,5523.0
2017-10-13 15:20:00,176.33,176.33,176.12,176.17,8411.0,163.11,163.11,162.9158,162.962,8411.0
2017-10-13 15:30:00,176.14,176.2,176.08,176.13,11300.0,162.9343,162.9898,162.8788,162.925,11300.0
2017-10-13 15:40:00,176.2,176.2,176.01,176.11,26452.0,162.9898,162.9898,162.814,162.9065,26452.0
2017-10-13 15:50:00,176.1,176.32,176.06,176.32,67363.0,162.8973,163.1008,162.8603,163.1008,67363.0
2017-10-16 09:30:00,175.78,176.04,175.55,175.59,60337.0,162.6013,162.8418,162.3885,162.4255,60337.0
2017-10-16 09:40:00,175.61,175.68,175.41,175.58,18506.0,162.444,162.5088,162.259,162.4163,18506.0
2017-10-16 09:50:00,175.59,175.65,175.48,175.5,6448.0,162.4255,162.481,162.3238,162.3423,6448.0
2017-10-16 10:00:00,175.5,175.84,175.5,175.82,9951.0,162.3423,162.6568,162.3423,162.6383,9951.0
2017-10-16 10:10:00,175.67,175.79,175.62,175.66,21764.0,162.4995,162.6105,162.4533,162.4903,21764.0
2017-10-16 10:20:00,175.66,175.92,175.54,175.92,4640.0,162.4903,162.7308,162.3793,162.7308,4640.0
2017-10-16 10:30:00,175.93,175.93,175.79,175.8,8263.0,162.74,162.74,162.6105,162.6198,8263.0
2017-10-16 10:40:00,175.8,176.05,175.8,176.05,2100.0,162.6198,162.851,162.6198,162.851,2100.0
2017-10-16 10:50:00,176.09,176.17,175.9,175.99,19201.0,162.888,162.962,162.7123,162.7955,19201.0
2017-10-16 11:00:00,175.97,176.15,175.94,176.05,6446.0,162.777,162.9435,162.7493,162.851,6446.0
2017-10-16 11:10:00,176.04,176.19,176.03,176.06,5249.0,162.8418,162.9805,162.8325,162.8603,5249.0
2017-10-16 11:20:00,176.08,176.24,175.99,176.12,14420.0,162.8788,163.0268,162.7955,162.9158,14420.0
2017-10-16 11:30:00,176.18,176.22,175.92,176.19,12014.0,162.9713,163.0083,162.7308,162.9805,12014.0
2017-10-16 11:40:00,176.3,176.32,176.24,176.32,2800.0,163.0823,163.1008,163.0268,163.1008,2800.0
2017-10-16 11:50:00,176.33,176.45,176.17,176.17,3150.0,163.11,163.221,162.962,162.962,3150.0
2017-10-16 12:00:00,176.29,176.31,175.94,175.94,2700.0,163.073,163.0915,162.7493,162.7493,2700.0
2017-10-16 12:10:00,175.93,175.97,175.51,175.51,16694.0,162.74,162.777,162.3515,162.3515,16694.0
2017-10-16 12:20:00,175.53,176.18,175.51,175.98,17672.0,162.37,162.9713,162.3515,162.7863,17672.0
2017-10-16 12:30:00,176.07,176.16,176.07,176.16,3494.0,162.8695,162.9528,162.8695,162.9528,3494.0
2017-10-16 12:40:00,176.18,176.28,176.05,176.25,5717.0,162.9713,163.0638,162.851,163.036,5717.0
2017-10-16 12:50:00,176.24,176.24,176.05,176.1,3211.0,163.0268,163.0268,162.851,162.8973,3211.0
2017-10-16 13:00:00,176.1,176.19,175.99,176.19,8185.0,162.8973,162.9805,162.7955,162.9805,8185.0
2017-10-16 13:10:00,176.2,176.34,176.19,176.24,7603.0,162.9898,163.1193,162.9805,163.0268,7603.0
2017-10-16 13:20:00,176.24,176.28,176.17,176.18,2400.0,163.0268,163.0638,162.962,162.9713,2400.0
2017-10-16 13:30:00,176.22,176.27,176.19,176.23,1400.0,163.0083,163.0545,162.9805,163.0175,1400.0
2017-10-16 13:40:00,176.28,176.3,176.21,176.21,1950.0,163.0638,163.0823,162.999,162.999,1950.0
2017-10-16 13:50:00,176.24,176.48,176.21,176.35,6364.0,163.0268,163.2488,162.999,163.1285,6364.0
2017-10-16 14:00:00,176.4,176.49,176.23,176.35,8448.0,163.1748,163.258,163.0175,163.1285,8448.0
2017-10-16 14:10:00,176.32,176.37,176.21,176.3,6821.0,163.1008,163.147,162.999,163.0823,6821.0
2017-10-16 14:20:00,176.27,176.44,176.27,176.38,3852.0,163.0545,163.2118,163.0545,163.1563,3852.0
2017-10-16 14:30:00,176.36,176.36,176.14,176.29,9061.0,163.1378,163.1378,162.9343,163.073,9061.0
2017-10-16 14:40:00,176.46,176.51,176.34,176.46,8420.0,163.2303,163.2765,163.1193,163.2303,8420.0
2017-10-16 14:50:00,176.5,176.6,176.5,176.5,5300.0,163.2673,163.3598,163.2673,163.2673,5300.0
2017-10-16 15:00:00,176.54,176.54,176.18,176.22,19568.0,163.3043,163.3043,162.9713,163.0083,19568.0
2017-10-16 15:10:00,176.22,176.5,176.21,176.48,4714.0,163.0083,163.2673,162.999,163.2488,4714.0
2017-10-16 15:20:00,176.51,176.54,176.28,176.35,6100.0,163.2765,163.3043,163.0638,163.1285,6100.0
2017-10-16 15:30:00,176.35,176.55,176.33,176.34,8873.0,163.1285,163.3135,163.11,163.1193,8873.0
2017-10-16 15:40:00,176.34,176.39,176.31,176.32,11207.0,163.1193,163.1655,163.0915,163.1008,11207.0
2017-10-16 15:50:00,176.34,176.56,176.34,176.5,32804.0,163.1193,163.3228,163.1193,163.2673,32804.0
2017-10-17 09:30:00,176.01,176.21,175.77,175.91,36500.0,162.814,162.999,162.592,162.7215,36500.0
2017-10-17 09:40:00,175.88,175.93,175.75,175.78,13891.0,162.6938,162.74,162.5735,162.6013,13891.0
2017-10-17 09:50:00,175.72,175.75,175.58,175.64,13069.0,162.5458,162.5735,162.4163,162.4718,13069.0
2017-10-17 10:00:00,175.62,175.63,175.17,175.27,29634.0,162.4533,162.4625,162.037,162.1295,29634.0
2017-10-17 10:10:00,175.28,175.35,175.08,175.19,18455.0,162.1388,162.2035,161.9538,162.0555,18455.0
2017-10-17 10:20:00,175.19,175.34,175.07,175.07,14867.0,162.0555,162.1943,161.9445,161.9445,14867.0
2017-10-17 10:30:00,175.11,175.17,174.92,174.93,10625.0,161.9815,162.037,161.8057,161.815,10625.0
2017-10-17 10:40:00,174.98,175.11,174.87,175.11,11401.0,161.8612,161.9815,161.7595,161.9815,11401.0
2017-10-17 10:50:00,175.05,175.32,175.0,175.22,9061.0,161.926,162.1758,161.8797,162.0833,9061.0
2017-10-17 11:00:00,175.2,175.5,175.09,175.5,20709.0,162.0648,162.3423,161.963,162.3423,20709.0
2017-10-17 11:10:00,175.56,175.56,175.15,175.4,7552.0,162.3978,162.3978,162.0185,162.2498,7552.0
2017-10-17 11:20:00,175.43,175.56,174.74,174.76,48397.0,162.2775,162.3978,161.6392,161.6577,48397.0
2017-10-17 11:30:00,174.84,175.07,174.55,174.94,70178.0,161.7317,161.9445,161.4635,161.8242,70178.0
2017-10-17 11:40:00,174.89,175.12,174.84,174.91,15104.0,161.778,161.9908,161.7317,161.7965,15104.0
2017-10-17 11:50:00,174.84,175.01,174.84,174.96,3200.0,161.7317,161.889,161.7317,161.8427,3200.0
2017-10-17 12:00:00,174.95,174.96,174.82,174.82,4400.0,161.8335,161.8427,161.7132,161.7132,4400.0
2017-10-17 12:10:00,174.8,174.89,174.52,174.61,8428.0,161.6947,161.778,161.4357,161.519,8428.0
2017-10-17 12:20:00,174.56,174.69,174.49,174.67,8530.0,161.4727,161.593,161.408,161.5745,8530.0
2017-10-17 12:30:00,174.69,174.69,174.56,174.67,5000.0,161.593,161.593,161.4727,161.5745,5000.0
2017-10-17 12:40:00,174.69,174.79,174.65,174.72,5127.0,161.593,161.6855,161.556,161.6207,5127.0
2017-10-17 12:50:00,174.7,174.91,174.7,174.9,10932.0,161.6022,161.7965,161.6022,161.7872,10932.0
2017-10-17 13:00:00,174.89,175.18,174.89,175.18,5951.0,161.778,162.0463,161.778,162.0463,5951.0
2017-10-17 13:10:00,175.17,175.42,175.15,175.4,6957.0,162.037,162.2683,162.0185,162.2498,6957.0
2017-10-17 13:20:00,175.42,175.51,175.24,175.27,9025.0,162.2683,162.3515,162.1018,162.1295,9025.0
2017-10-17 13:30:00,175.24,175.56,175.16,175.4,9738.0,162.1018,162.3978,162.0278,162.2498,9738.0
2017-10-17 13:40:00,175.44,175.67,175.43,175.63,10859.0,162.2868,162.4995,162.2775,162.4625,10859.0
2017-10-17 13:50:00,175.62,175.72,175.48,175.65,11893.0,162.4533,162.5458,162.3238,162.481,11893.0
2017-10-17 14:00:00,175.68,175.92,175.68,175.87,6521.0,162.5088,162.7308,162.5088,162.6845,6521.0
2017-10-17 14:10:00,175.91,176.13,175.9,176.01,11314.0,162.7215,162.925,162.7123,162.814,11314.0
2017-10-17 14:20:00,176.02,176.09,175.86,175.86,6976.0,162.8233,162.888,162.6753,162.6753,6976.0
2017-10-17 14:30:00,175.89,175.9,175.72,175.78,9612.0,162.703,162.7123,162.5458,162.6013,9612.0
2017-10-17 14:40:00,175.82,175.98,175.72,175.94,14743.0,162.6383,162.7863,162.5458,162.7493,14743.0
2017-10-17 14:50:00,175.96,176.18,175.94,176.18,18423.0,162.7678,162.9713,162.7493,162.9713,18423.0
2017-10-17 15:00:00,176.16,176.37,176.16,176.34,27559.0,162.9528,163.147,162.9528,163.1193,27559.0
2017-10-17 15:10:00,176.34,176.37,176.25,176.26,22099.0,163.1193,163.147,163.036,163.0453,22099.0
2017-10-17 15:20:00,176.27,176.3,176.17,176.22,13904.0,163.0545,163.0823,162.962,163.0083,13904.0
2017-10-17 15:30:00,176.2,176.33,176.2,176.3,55828.0,162.9898,163.11,162.9898,163.0823,55828.0
2017-10-17 15:40:00,176.3,176.46,176.28,176.37,63153.0,163.0823,163.2303,163.0638,163.147,63153.0
2017-10-17 15:50:00,176.37,176.69,176.15,176.17,137290.0,163.147,163.443,162.9435,162.962,137290.0
2017-10-18 09:30:00,175.88,175.97,174.42,175.43,175937.0,162.6938,162.777,161.3432,162.2775,175937.0
2017-10-18 09:40:00,175.44,175.48,173.68,173.68,72226.0,162.2868,162.3238,160.6587,160.6587,72226.0
2017-10-18 09:50:00,173.66,173.8,171.35,171.49,155963.0,160.6402,160.7697,158.5034,158.6329,155963.0
2017-10-18 10:00:00,171.52,171.55,168.62,169.95,271186.0,158.6607,158.6884,155.9781,157.2084,271186.0
2017-10-18 10:10:00,169.98,170.11,168.82,169.84,240183.0,157.2361,157.3564,156.1631,157.1066,240183.0
2017-10-18 10:20:00,169.84,171.0,169.84,170.65,116001.0,157.1066,158.1796,157.1066,157.8559,116001.0
2017-10-18 10:30:00,170.54,170.83,170.0,170.22,92187.0,157.7541,158.0224,157.2546,157.4581,92187.0
2017-10-18 10:40:00,170.23,170.57,169.71,170.15,87908.0,157.4674,157.7819,156.9864,157.3934,87908.0
2017-10-18 10:50:00,170.19,171.05,169.8,170.96,58051.0,157.4304,158.2259,157.0696,158.1426,58051.0
2017-10-18 11:00:00,171.03,171.31,170.75,171.17,91458.0,158.2074,158.4664,157.9484,158.3369,91458.0
2017-10-18 11:10:00,171.15,171.15,170.42,170.6,61672.0,158.3184,158.3184,157.6431,157.8096,61672.0
2017-10-18 11:20:00,170.59,170.6,170.18,170.41,84551.0,157.8004,157.8096,157.4211,157.6339,84551.0
2017-10-18 11:30:00,170.32,170.77,170.23,170.67,48994.0,157.5506,157.9669,157.4674,157.8744,48994.0
2017-10-18 11:40:00,170.63,170.64,170.41,170.47,12381.0,157.8374,157.8466,157.6339,157.6894,12381.0
2017-10-18 11:50:00,170.47,170.9,170.47,170.69,13413.0,157.6894,158.0871,157.6894,157.8929,13413.0
2017-10-18 12:00:00,170.69,171.27,170.66,171.22,13045.0,157.8929,158.4294,157.8651,158.3831,13045.0
2017-10-18 12:10:00,171.23,171.49,171.14,171.35,23389.0,158.3924,158.6329,158.3091,158.5034,23389.0
2017-10-18 12:20:00,171.37,171.73,171.29,171.73,19561.0,158.5219,158.8549,158.4479,158.8549,19561.0
2017-10-18 12:30:00,171.73,171.73,171.49,171.5,7360.0,158.8549,158.8549,158.6329,158.6422,7360.0
2017-10-18 12:40:00,171.55,171.68,171.49,171.59,18303.0,158.6884,158.8087,158.6329,158.7254,18303.0
2017-10-18 12:50:00,171.6,171.7,171.39,171.58,12000.0,158.7347,158.8272,158.5404,158.7162,12000.0
2017-10-18 13:00:00,171.42,171.52,171.28,171.52,16851.0,158.5682,158.6607,158.4386,158.6607,16851.0
2017-10-18 13:10:00,171.51,171.91,171.42,171.91,15109.0,158.6514,159.0214,158.5682,159.0214,15109.0
2017-10-18 13:20:00,171.85,172.13,171.77,171.95,22141.0,158.9659,159.2249,158.8919,159.0584,22141.0
2017-10-18 13:30:00,171.93,171.96,171.86,171.9,2400.0,159.0399,159.0677,158.9752,159.0122,2400.0
2017-10-18 13:40:00,171.93,171.97,171.72,171.77,19290.0,159.0399,159.0769,158.8457,158.8919,19290.0
2017-10-18 13:50:00,171.77,171.98,171.72,171.94,17227.0,158.8919,159.0862,158.8457,159.0492,17227.0
2017-10-18 14:00:00,171.97,172.06,171.85,171.89,9889.0,159.0769,159.1602,158.9659,159.0029,9889.0
2017-10-18 14:10:00,171.89,172.52,171.89,172.44,19338.0,159.0029,159.5857,159.0029,159.5117,19338.0
2017-10-18 14:20:00,172.41,172.71,172.39,172.64,18002.0,159.4839,159.7614,159.4654,159.6967,18002.0
2017-10-18 14:30:00,172.59,172.66,172.46,172.53,18564.0,159.6504,159.7152,159.5302,159.5949,18564.0
2017-10-18 14:40:00,172.5,172.77,172.23,172.26,34357.0,159.5672,159.8169,159.3174,159.3452,34357.0
2017-10-18 14:50:00,172.31,172.35,172.0,172.28,26219.0,159.3914,159.4284,159.1047,159.3637,26219.0
2017-10-18 15:00:00,172.28,172.33,172.17,172.33,17409.0,159.3637,159.4099,159.2619,159.4099,17409.0
2017-10-18 15:10:00,172.29,172.33,172.14,172.23,12599.0,159.3729,159.4099,159.2342,159.3174,12599.0
2017-10-18 15:20:00,172.24,172.38,172.14,172.18,36411.0,159.3267,159.4562,159.2342,159.2712,36411.0
2017-10-18 15:30:00,172.16,172.18,171.63,171.78,72621.0,159.2527,159.2712,158.7624,158.9012,72621.0
2017-10-18 15:40:00,171.81,172.03,171.76,171.91,57448.0,158.9289,159.1324,158.8827,159.0214,57448.0
2017-10-18 15:50:00,171.9,172.11,171.6,171.65,149659.0,159.0122,159.2064,158.7347,158.7809,149659.0
2017-10-19 09:30:00,174.03,174.52,173.74,174.34,133350.0,160.9825,161.4357,160.7142,161.2692,133350.0
2017-10-19 09:40:00,174.33,174.34,173.88,174.01,79598.0,161.26,161.2692,160.8437,160.964,79598.0
2017-10-19 09:50:00,173.98,174.09,173.45,173.64,81245.0,160.9362,161.038,160.446,160.6217,81245.0
2017-10-19 10:00:00,173.63,174.39,173.41,174.39,63460.0,160.6125,161.3155,160.409,161.3155,63460.0
2017-10-19 10:10:00,174.42,174.92,174.42,174.47,45010.0,161.3432,161.8057,161.3432,161.3895,45010.0
2017-10-19 10:20:00,174.48,174.71,174.22,174.3,46619.0,161.3987,161.6115,161.1582,161.2322,46619.0
2017-10-19 10:30:00,174.28,174.64,173.97,174.61,28687.0,161.2137,161.5467,160.927,161.519,28687.0
2017-10-19 10:40:00,174.63,175.06,174.59,175.03,11818.0,161.5375,161.9352,161.5005,161.9075,11818.0
2017-10-19 10:50:00,175.0,175.15,174.93,175.15,21894.0,161.8797,162.0185,161.815,162.0185,21894.0
2017-10-19 11:00:00,175.17,175.59,175.16,175.57,26773.0,162.037,162.4255,162.0278,162.407,26773.0
2017-10-19 11:10:00,175.57,175.63,175.37,175.51,18812.0,162.407,162.4625,162.222,162.3515,18812.0
2017-10-19 11:20:00,175.59,175.74,175.46,175.47,11550.0,162.4255,162.5643,162.3053,162.3145,11550.0
2017-10-19 11:30:00,175.43,175.81,175.43,175.69,16869.0,162.2775,162.629,162.2775,162.518,16869.0
2017-10-19 11:40:00,175.64,175.64,175.31,175.34,18071.0,162.4718,162.4718,162.1665,162.1943,18071.0
2017-10-19 11:50:00,175.34,175.44,175.12,175.25,12169.0,162.1943,162.2868,161.9908,162.111,12169.0
2017-10-19 12:00:00,175.18,175.23,174.84,175.12,23899.0,162.0463,162.0925,161.7317,161.9908,23899.0
2017-10-19 12:10:00,175.19,175.3,175.12,175.17,5566.0,162.0555,162.1573,161.9908,162.037,5566.0
2017-10-19 12:20:00,175.12,175.15,175.1,175.15,4300.0,161.9908,162.0185,161.9723,162.0185,4300.0
2017-10-19 12:30:00,175.15,175.22,175.0,175.05,11271.0,162.0185,162.0833,161.8797,161.926,11271.0
2017-10-19 12:40:00,175.08,175.08,174.96,175.0,5300.0,161.9538,161.9538,161.8427,161.8797,5300.0
2017-10-19 12:50:00,175.01,175.22,175.01,175.22,3338.0,161.889,162.0833,161.889,162.0833,3338.0
2017-10-19 13:00:00,175.23,175.74,175.19,175.37,13914.0,162.0925,162.5643,162.0555,162.222,13914.0
2017-10-19 13:10:00,175.41,175.47,175.26,175.37,4385.0,162.259,162.3145,162.1203,162.222,4385.0
2017-10-19 13:20:00,175.31,175.49,175.31,175.49,2687.0,162.1665,162.333,162.1665,162.333,2687.0
2017-10-19 13:30:00,175.53,175.59,175.46,175.59,6791.0,162.37,162.4255,162.3053,162.4255,6791.0
2017-10-19 13:40:00,175.61,175.86,175.61,175.68,7265.0,162.444,162.6753,162.444,162.5088,7265.0
2017-10-19 13:50:00,175.71,175.87,175.67,175.76,7074.0,162.5365,162.6845,162.4995,162.5828,7074.0
2017-10-19 14:00:00,175.73,175.85,175.73,175.84,6541.0,162.555,162.666,162.555,162.6568,6541.0
2017-10-19 14:10:00,175.81,176.29,175.81,175.98,15573.0,162.629,163.073,162.629,162.7863,15573.0
2017-10-19 14:20:00,175.98,176.05,175.87,175.87,9493.0,162.7863,162.851,162.6845,162.6845,9493.0
2017-10-19 14:30:00,175.87,176.0,175.86,175.94,7971.0,162.6845,162.8048,162.6753,162.7493,7971.0
2017-10-19 14:40:00,175.92,175.94,175.88,175.93,11043.0,162.7308,162.7493,162.6938,162.74,11043.0
2017-10-19 14:50:00,175.94,176.0,175.91,175.94,12339.0,162.7493,162.8048,162.7215,162.7493,12339.0
2017-10-19 15:00:00,175.96,176.0,175.82,175.87,5245.0,162.7678,162.8048,162.6383,162.6845,5245.0
2017-10-19 15:10:00,175.86,175.98,175.71,175.98,9016.0,162.6753,162.7863,162.5365,162.7863,9016.0
2017-10-19 15:20:00,175.95,176.02,175.91,175.95,21000.0,162.7585,162.8233,162.7215,162.7585,21000.0
2017-10-19 15:30:00,175.98,176.13,175.86,175.86,18793.0,162.7863,162.925,162.6753,162.6753,18793.0
2017-10-19 15:40:00,175.88,176.0,175.8,175.92,27145.0,162.6938,162.8048,162.6198,162.7308,27145.0
2017-10-19 15:50:00,175.94,176.01,175.78,175.99,64185.0,162.7493,162.814,162.6013,162.7955,64185.0
2017-10-20 09:30:00,176.01,176.22,175.79,175.9,77678.0,162.814,163.0083,162.6105,162.7123,77678.0
2017-10-20 09:40:00,175.84,175.97,175.6,175.76,18023.0,162.6568,162.777,162.4348,162.5828,18023.0
2017-10-20 09:50:00,175.8,175.85,175.45,175.47,13497.0,162.6198,162.666,162.296,162.3145,13497.0
2017-10-20 10:00:00,175.47,175.65,175.47,175.56,12171.0,162.3145,162.481,162.3145,162.3978,12171.0
2017-10-20 10:10:00,175.55,175.58,175.37,175.37,11990.0,162.3885,162.4163,162.222,162.222,11990.0
2017-10-20 10:20:00,175.36,175.37,175.12,175.28,4775.0,162.2128,162.222,161.9908,162.1388,4775.0
2017-10-20 10:30:00,175.27,175.46,175.24,175.34,3674.0,162.1295,162.3053,162.1018,162.1943,3674.0
2017-10-20 10:40:00,175.35,175.42,175.29,175.37,3100.0,162.2035,162.2683,162.148,162.222,3100.0
2017-10-20 10:50:00,175.4,175.45,175.04,175.05,15149.0,162.2498,162.296,161.9167,161.926,15149.0
2017-10-20 11:00:00,175.1,175.26,175.03,175.06,36279.0,161.9723,162.1203,161.9075,161.9352,36279.0
2017-10-20 11:10:00,175.05,175.07,174.77,174.81,28139.0,161.926,161.9445,161.667,161.704,28139.0
2017-10-20 11:20:00,174.85,175.15,174.85,174.92,16422.0,161.741,162.0185,161.741,161.8057,16422.0
2017-10-20 11:30:00,174.94,174.99,174.69,174.69,6146.0,161.8242,161.8705,161.593,161.593,6146.0
2017-10-20 11:40:00,174.76,175.2,174.76,175.19,5700.0,161.6577,162.0648,161.6577,162.0555,5700.0
2017-10-20 11:50:00,175.19,175.53,175.19,175.53,5750.0,162.0555,162.37,162.0555,162.37,5750.0
2017-10-20 12:00:00,175.57,175.67,175.5,175.55,18282.0,162.407,162.4995,162.3423,162.3885,18282.0
2017-10-20 12:10:00,175.56,175.66,175.54,175.6,5860.0,162.3978,162.4903,162.3793,162.4348,5860.0
2017-10-20 12:20:00,175.56,175.69,175.54,175.57,6720.0,162.3978,162.518,162.3793,162.407,6720.0
2017-10-20 12:30:00,175.58,175.64,175.5,175.51,3400.0,162.4163,162.4718,162.3423,162.3515,3400.0
2017-10-20 12:40:00,175.49,175.5,175.19,175.37,5010.0,162.333,162.3423,162.0555,162.222,5010.0
2017-10-20 12:50:00,175.37,175.37,175.17,175.34,4950.0,162.222,162.222,162.037,162.1943,4950.0
2017-10-20 13:00:00,175.37,175.63,175.34,175.63,9600.0,162.222,162.4625,162.1943,162.4625,9600.0
2017-10-20 13:10:00,175.63,175.83,175.63,175.83,9547.0,162.4625,162.6475,162.4625,162.6475,9547.0
2017-10-20 13:20:00,175.81,175.85,175.71,175.77,18369.0,162.629,162.666,162.5365,162.592,18369.0
2017-10-20 13:30:00,175.77,175.97,175.76,175.94,9744.0,162.592,162.777,162.5828,162.7493,9744.0
2017-10-20 13:40:00,175.92,175.95,175.49,175.56,8021.0,162.7308,162.7585,162.333,162.3978,8021.0
2017-10-20 13:50:00,175.55,175.69,175.55,175.65,2640.0,162.3885,162.518,162.3885,162.481,2640.0
2017-10-20 14:00:00,175.65,175.77,175.62,175.64,17330.0,162.481,162.592,162.4533,162.4718,17330.0
2017-10-20 14:10:00,175.62,175.82,175.62,175.66,6232.0,162.4533,162.6383,162.4533,162.4903,6232.0
2017-10-20 14:20:00,175.63,175.69,175.56,175.6,15694.0,162.4625,162.518,162.3978,162.4348,15694.0
2017-10-20 14:30:00,175.62,175.67,175.48,175.56,6622.0,162.4533,162.4995,162.3238,162.3978,6622.0
2017-10-20 14:40:00,175.55,175.59,175.47,175.55,7949.0,162.3885,162.4255,162.3145,162.3885,7949.0
2017-10-20 14:50:00,175.56,175.6,175.53,175.57,3539.0,162.3978,162.4348,162.37,162.407,3539.0
2017-10-20 15:00:00,175.59,175.6,175.54,175.55,10694.0,162.4255,162.4348,162.3793,162.3885,10694.0
2017-10-20 15:10:00,175.59,175.64,175.57,175.61,16375.0,162.4255,162.4718,162.407,162.444,16375.0
2017-10-20 15:20:00,175.63,175.68,175.52,175.52,12310.0,162.4625,162.5088,162.3608,162.3608,12310.0
2017-10-20 15:30:00,175.52,175.61,175.51,175.58,10628.0,162.3608,162.444,162.3515,162.4163,10628.0
2017-10-20 15:40:00,175.56,175.56,175.13,175.16,35368.0,162.3978,162.3978,162.0,162.0278,35368.0
2017-10-20 15:50:00,175.15,175.52,175.07,175.23,127364.0,162.0185,162.3608,161.9445,162.0925,127364.0
2017-10-23 09:30:00,177.95,178.1,177.4,178.0,81208.0,164.6086,164.7473,164.0998,164.6548,81208.0
2017-10-23 09:40:00,178.16,179.28,178.15,179.15,63663.0,164.8028,165.8389,164.7936,165.7186,63663.0
2017-10-23 09:50:00,179.13,179.23,178.72,179.03,26860.0,165.7001,165.7926,165.3208,165.6076,26860.0
2017-10-23 10:00:00,178.99,179.07,178.35,178.36,24577.0,165.5706,165.6446,164.9786,164.9878,24577.0
2017-10-23 10:10:00,178.4,178.57,178.26,178.53,43427.0,165.0248,165.1821,164.8953,165.1451,43427.0
2017-10-23 10:20:00,178.5,178.5,178.23,178.46,30518.0,165.1173,165.1173,164.8676,165.0803,30518.0
2017-10-23 10:30:00,178.47,178.54,178.36,178.4,14285.0,165.0896,165.1543,164.9878,165.0248,14285.0
2017-10-23 10:40:00,178.39,178.47,178.25,178.25,16943.0,165.0156,165.0896,164.8861,164.8861,16943.0
2017-10-23 10:50:00,178.29,178.38,178.02,178.14,22291.0,164.9231,165.0063,164.6733,164.7843,22291.0
2017-10-23 11:00:00,178.17,178.25,177.88,178.1,26358.0,164.8121,164.8861,164.5438,164.7473,26358.0
2017-10-23 11:10:00,178.15,178.53,178.15,178.36,11665.0,164.7936,165.1451,164.7936,164.9878,11665.0
2017-10-23 11:20:00,178.41,178.42,178.19,178.3,23565.0,165.0341,165.0433,164.8306,164.9323,23565.0
2017-10-23 11:30:00,178.31,178.38,178.2,178.2,7376.0,164.9416,165.0063,164.8398,164.8398,7376.0
2017-10-23 11:40:00,178.17,178.32,178.1,178.19,5433.0,164.8121,164.9508,164.7473,164.8306,5433.0
2017-10-23 11:50:00,178.16,178.42,178.16,178.4,5702.0,164.8028,165.0433,164.8028,165.0248,5702.0
2017-10-23 12:00:00,178.37,178.48,178.33,178.45,3399.0,164.9971,165.0988,164.9601,165.0711,3399.0
2017-10-23 12:10:00,178.44,178.47,178.24,178.28,5595.0,165.0618,165.0896,164.8768,164.9138,5595.0
2017-10-23 12:20:00,178.29,178.29,178.12,178.29,8254.0,164.9231,164.9231,164.7658,164.9231,8254.0
2017-10-23 12:30:00,178.27,178.31,178.18,178.21,5360.0,164.9046,164.9416,164.8213,164.8491,5360.0
2017-10-23 12:40:00,178.16,178.34,178.05,178.26,6262.0,164.8028,164.9693,164.7011,164.8953,6262.0
2017-10-23 12:50:00,178.27,178.63,178.25,178.53,4426.0,164.9046,165.2376,164.8861,165.1451,4426.0
2017-10-23 13:00:00,178.46,178.52,178.33,178.52,3893.0,165.0803,165.1358,164.9601,165.1358,3893.0
2017-10-23 13:10:00,178.57,178.57,178.31,178.5,5090.0,165.1821,165.1821,164.9416,165.1173,5090.0
2017-10-23 13:20:00,178.44,178.51,178.36,178.51,3952.0,165.0618,165.1266,164.9878,165.1266,3952.0
2017-10-23 13:30:00,178.49,178.49,178.31,178.38,2483.0,165.1081,165.1081,164.9416,165.0063,2483.0
2017-10-23 13:40:00,178.4,178.57,178.37,178.51,3425.0,165.0248,165.1821,164.9971,165.1266,3425.0
2017-10-23 13:50:00,178.54,178.6,178.21,178.39,4424.0,165.1543,165.2098,164.8491,165.0156,4424.0
2017-10-23 14:00:00,178.37,178.38,178.26,178.3,24836.0,164.9971,165.0063,164.8953,164.9323,24836.0
2017-10-23 14:10:00,178.29,178.32,178.13,178.2,10146.0,164.9231,164.9508,164.7751,164.8398,10146.0
2017-10-23 14:20:00,178.2,178.33,178.11,178.28,5505.0,164.8398,164.9601,164.7566,164.9138,5505.0
2017-10-23 14:30:00,178.3,178.49,178.22,178.45,5160.0,164.9323,165.1081,164.8583,165.0711,5160.0
2017-10-23 14:40:00,178.47,178.54,178.36,178.39,7682.0,165.0896,165.1543,164.9878,165.0156,7682.0
2017-10-23 14:50:00,178.4,178.52,178.31,178.31,8186.0,165.0248,165.1358,164.9416,164.9416,8186.0
2017-10-23 15:00:00,178.33,178.38,178.21,178.26,11232.0,164.9601,165.0063,164.8491,164.8953,11232.0
2017-10-23 15:10:00,178.25,178.25,178.13,178.15,8432.0,164.8861,164.8861,164.7751,164.7936,8432.0
2017-10-23 15:20:00,178.18,178.18,177.94,178.0,13669.0,164.8213,164.8213,164.5993,164.6548,13669.0
2017-10-23 15:30:00,177.96,177.99,177.42,177.44,28431.0,164.6178,164.6456,164.1183,164.1368,28431.0
2017-10-23 15:40:00,177.42,177.83,177.29,177.82,39508.0,164.1183,164.4976,163.9981,164.4883,39508.0
2017-10-23 15:50:00,177.8,178.13,177.68,178.09,79330.0,164.4698,164.7751,164.3588,164.7381,79330.0
2017-10-24 09:30:00,177.77,178.28,177.75,178.07,44885.0,164.4421,164.9138,164.4236,164.7196,44885.0
2017-10-24 09:40:00,178.07,178.07,177.6,177.64,17351.0,164.7196,164.7196,164.2848,164.3218,17351.0
2017-10-24 09:50:00,177.62,177.62,177.25,177.36,41394.0,164.3033,164.3033,163.9611,164.0628,41394.0
2017-10-24 10:00:00,177.49,178.0,177.49,177.9,10962.0,164.1831,164.6548,164.1831,164.5623,10962.0
2017-10-24 10:10:00,177.85,177.86,177.59,177.76,7053.0,164.5161,164.5253,164.2756,164.4328,7053.0
2017-10-24 10:20:00,177.73,177.73,177.56,177.65,5455.0,164.4051,164.4051,164.2478,164.3311,5455.0
2017-10-24 10:30:00,177.73,177.79,177.56,177.71,19320.0,164.4051,164.4606,164.2478,164.3866,19320.0
2017-10-24 10:40:00,177.74,177.93,177.71,177.81,15481.0,164.4143,164.5901,164.3866,164.4791,15481.0
2017-10-24 10:50:00,177.85,178.0,177.66,178.0,10884.0,164.5161,164.6548,164.3403,164.6548,10884.0
2017-10-24 11:00:00,177.98,178.29,177.84,178.21,14011.0,164.6363,164.9231,164.5068,164.8491,14011.0
2017-10-24 11:10:00,178.21,178.21,178.06,178.09,12256.0,164.8491,164.8491,164.7103,164.7381,12256.0
2017-10-24 11:20:00,178.1,178.1,177.63,177.95,28075.0,164.7473,164.7473,164.3126,164.6086,28075.0
2017-10-24 11:30:00,177.99,178.04,177.76,178.0,8260.0,164.6456,164.6918,164.4328,164.6548,8260.0
2017-10-24 11:40:00,178.03,178.11,178.0,178.1,940.0,164.6826,164.7566,164.6548,164.7473,940.0
2017-10-24 11:50:00,178.11,178.34,178.02,178.34,4346.0,164.7566,164.9693,164.6733,164.9693,4346.0
2017-10-24 12:00:00,178.36,178.43,178.16,178.16,6210.0,164.9878,165.0526,164.8028,164.8028,6210.0
2017-10-24 12:10:00,178.16,178.28,178.08,178.16,8019.0,164.8028,164.9138,164.7288,164.8028,8019.0
2017-10-24 12:20:00,178.09,178.33,178.08,178.32,2228.0,164.7381,164.9601,164.7288,164.9508,2228.0
2017-10-24 12:30:00,178.34,178.37,178.26,178.31,2641.0,164.9693,164.9971,164.8953,164.9416,2641.0
2017-10-24 12:40:00,178.29,178.34,178.23,178.28,1700.0,164.9231,164.9693,164.8676,164.9138,1700.0
2017-10-24 12:50:00,178.28,178.33,178.04,178.04,2276.0,164.9138,164.9601,164.6918,164.6918,2276.0
2017-10-24 13:00:00,178.12,178.12,178.04,178.04,1366.0,164.7658,164.7658,164.6918,164.6918,1366.0
2017-10-24 13:10:00,178.03,178.05,177.92,177.92,1825.0,164.6826,164.7011,164.5808,164.5808,1825.0
2017-10-24 13:20:00,177.94,178.3,177.9,178.19,3500.0,164.5993,164.9323,164.5623,164.8306,3500.0
2017-10-24 13:30:00,178.27,178.36,178.23,178.33,3353.0,164.9046,164.9878,164.8676,164.9601,3353.0
2017-10-24 13:40:00,178.32,178.32,178.14,178.14,3877.0,164.9508,164.9508,164.7843,164.7843,3877.0
2017-10-24 13:50:00,178.11,178.13,177.96,177.97,3891.0,164.7566,164.7751,164.6178,164.6271,3891.0
2017-10-24 14:00:00,177.95,178.03,177.86,178.03,7922.0,164.6086,164.6826,164.5253,164.6826,7922.0
2017-10-24 14:10:00,178.09,178.1,178.0,178.06,4716.0,164.7381,164.7473,164.6548,164.7103,4716.0
2017-10-24 14:20:00,178.03,178.13,178.02,178.06,8975.0,164.6826,164.7751,164.6733,164.7103,8975.0
2017-10-24 14:30:00,178.07,178.08,177.99,178.02,9621.0,164.7196,164.7288,164.6456,164.6733,9621.0
2017-10-24 14:40:00,178.02,178.03,177.91,177.91,12596.0,164.6733,164.6826,164.5716,164.5716,12596.0
2017-10-24 14:50:00,177.95,178.02,177.83,177.84,10949.0,164.6086,164.6733,164.4976,164.5068,10949.0
2017-10-24 15:00:00,177.9,178.07,177.85,177.92,21058.0,164.5623,164.7196,164.5161,164.5808,21058.0
2017-10-24 15:10:00,177.92,178.08,177.86,178.06,9107.0,164.5808,164.7288,164.5253,164.7103,9107.0
2017-10-24 15:20:00,178.04,178.06,177.93,177.93,15731.0,164.6918,164.7103,164.5901,164.5901,15731.0
2017-10-24 15:30:00,177.92,178.22,177.9,178.13,18038.0,164.5808,164.8583,164.5623,164.7751,18038.0
2017-10-24 15:40:00,178.15,178.36,178.15,178.35,22363.0,164.7936,164.9878,164.7936,164.9786,22363.0
2017-10-24 15:50:00,178.33,178.49,178.32,178.41,30317.0,164.9601,165.1081,164.9508,165.0341,30317.0
2017-10-25 09:30:00,178.5,178.65,178.3,178.64,42612.0,165.1173,165.2561,164.9323,165.2468,42612.0
2017-10-25 09:40:00,178.67,178.98,178.61,178.61,14069.0,165.2746,165.5614,165.2191,165.2191,14069.0
2017-10-25 09:50:00,178.59,178.72,178.32,178.33,12809.0,165.2006,165.3208,164.9508,164.9601,12809.0
2017-10-25 10:00:00,178.32,178.66,178.16,178.44,11420.0,164.9508,165.2653,164.8028,165.0618,11420.0
2017-10-25 10:10:00,178.39,178.5,178.25,178.27,10216.0,165.0156,165.1173,164.8861,164.9046,10216.0
2017-10-25 10:20:00,178.3,178.79,178.3,178.78,11459.0,164.9323,165.3856,164.9323,165.3764,11459.0
2017-10-25 10:30:00,178.82,178.88,178.66,178.73,7023.0,165.4134,165.4689,165.2653,165.3301,7023.0
2017-10-25 10:40:00,178.75,178.8,178.21,178.29,5830.0,165.3486,165.3949,164.8491,164.9231,5830.0
2017-10-25 10:50:00,178.32,178.34,178.16,178.2,6716.0,164.9508,164.9693,164.8028,164.8398,6716.0
2017-10-25 11:00:00,178.2,178.22,177.25,177.29,42794.0,164.8398,164.8583,163.9611,163.9981,42794.0
2017-10-25 11:10:00,177.29,177.6,177.21,177.35,27781.0,163.9981,164.2848,163.9241,164.0536,27781.0
2017-10-25 11:20:00,177.35,177.48,177.16,177.44,30678.0,164.0536,164.1738,163.8778,164.1368,30678.0
2017-10-25 11:30:00,177.38,177.56,177.35,177.52,18250.0,164.0813,164.2478,164.0536,164.2108,18250.0
2017-10-25 11:40:00,177.57,177.58,177.34,177.47,2700.0,164.2571,164.2663,164.0443,164.1646,2700.0
2017-10-25 11:50:00,177.3,177.31,176.92,176.99,8428.0,164.0073,164.0166,163.6558,163.7206,8428.0
2017-10-25 12:00:00,176.97,177.23,176.97,177.23,3330.0,163.7021,163.9426,163.7021,163.9426,3330.0
2017-10-25 12:10:00,177.17,177.17,176.4,176.5,29125.0,163.8871,163.8871,163.1748,163.2673,29125.0
2017-10-25 12:20:00,176.44,176.51,175.84,175.84,46543.0,163.2118,163.2765,162.6568,162.6568,46543.0
2017-10-25 12:30:00,175.84,176.18,175.72,176.1,6985.0,162.6568,162.9713,162.5458,162.8973,6985.0
2017-10-25 12:40:00,176.05,176.43,175.99,176.43,3374.0,162.851,163.2025,162.7955,163.2025,3374.0
2017-10-25 12:50:00,176.49,176.81,176.48,176.71,1562.0,163.258,163.554,163.2488,163.4615,1562.0
2017-10-25 13:00:00,176.67,176.9,176.44,176.89,4413.0,163.4245,163.6373,163.2118,163.628,4413.0
2017-10-25 13:10:00,176.85,177.06,176.85,177.06,700.0,163.591,163.7853,163.591,163.7853,700.0
2017-10-25 13:20:00,177.06,177.08,176.86,177.08,1400.0,163.7853,163.8038,163.6003,163.8038,1400.0
2017-10-25 13:30:00,177.17,177.28,177.17,177.28,1500.0,163.8871,163.9888,163.8871,163.9888,1500.0
2017-10-25 13:40:00,177.29,177.51,177.28,177.36,1989.0,163.9981,164.2016,163.9888,164.0628,1989.0
2017-10-25 13:50:00,177.49,177.49,177.01,177.05,3116.0,164.1831,164.1831,163.7391,163.7761,3116.0
2017-10-25 14:00:00,177.14,177.16,177.02,177.05,4677.0,163.8593,163.8778,163.7483,163.7761,4677.0
2017-10-25 14:10:00,177.04,177.11,177.0,177.05,5200.0,163.7668,163.8316,163.7298,163.7761,5200.0
2017-10-25 14:20:00,177.02,177.12,177.02,177.11,3312.0,163.7483,163.8408,163.7483,163.8316,3312.0
2017-10-25 14:30:00,177.09,177.41,177.01,177.29,4225.0,163.8131,164.1091,163.7391,163.9981,4225.0
2017-10-25 14:40:00,177.24,177.44,177.18,177.44,5851.0,163.9518,164.1368,163.8963,164.1368,5851.0
2017-10-25 14:50:00,177.46,177.77,177.35,177.67,4057.0,164.1553,164.4421,164.0536,164.3496,4057.0
2017-10-25 15:00:00,177.6,177.61,177.42,177.42,4000.0,164.2848,164.2941,164.1183,164.1183,4000.0
2017-10-25 15:10:00,177.46,177.56,177.46,177.52,4367.0,164.1553,164.2478,164.1553,164.2108,4367.0
2017-10-25 15:20:00,177.52,178.0,177.35,177.84,19364.0,164.2108,164.6548,164.0536,164.5068,19364.0
2017-10-25 15:30:00,177.82,177.95,177.62,177.77,6956.0,164.4883,164.6086,164.3033,164.4421,6956.0
2017-10-25 15:40:00,177.69,177.81,177.41,177.41,9115.0,164.3681,164.4791,164.1091,164.1091,9115.0
2017-10-25 15:50:00,177.47,177.56,177.32,177.41,23581.0,164.1646,164.2478,164.0258,164.1091,23581.0
2017-10-26 09:30:00,177.53,177.78,177.07,177.07,38068.0,164.2201,164.4513,163.7946,163.7946,38068.0
2017-10-26 09:40:00,177.04,177.4,177.0,177.0,20710.0,163.7668,164.0998,163.7298,163.7298,20710.0
2017-10-26 09:50:00,177.0,177.51,176.87,177.5,21672.0,163.7298,164.2016,163.6095,164.1923,21672.0
2017-10-26 10:00:00,177.44,177.8,177.36,177.58,7899.0,164.1368,164.4698,164.0628,164.2663,7899.0
2017-10-26 10:10:00,177.54,177.64,177.35,177.35,13236.0,164.2293,164.3218,164.0536,164.0536,13236.0
2017-10-26 10:20:00,177.32,177.85,177.23,177.47,29542.0,164.0258,164.5161,163.9426,164.1646,29542.0
2017-10-26 10:30:00,177.37,177.97,177.3,177.89,12472.0,164.0721,164.6271,164.0073,164.5531,12472.0
2017-10-26 10:40:00,177.93,177.99,177.69,177.69,14438.0,164.5901,164.6456,164.3681,164.3681,14438.0
2017-10-26 10:50:00,177.67,177.79,177.52,177.52,4725.0,164.3496,164.4606,164.2108,164.2108,4725.0
2017-10-26 11:00:00,177.65,177.66,177.4,177.51,9717.0,164.3311,164.3403,164.0998,164.2016,9717.0
2017-10-26 11:10:00,177.56,177.75,177.53,177.68,8850.0,164.2478,164.4236,164.2201,164.3588,8850.0
2017-10-26 11:20:00,177.69,178.12,177.64,178.11,12135.0,164.3681,164.7658,164.3218,164.7566,12135.0
2017-10-26 11:30:00,178.04,178.11,177.97,178.03,6460.0,164.6918,164.7566,164.6271,164.6826,6460.0
2017-10-26 11:40:00,177.96,177.97,177.8,177.97,1530.0,164.6178,164.6271,164.4698,164.6271,1530.0
2017-10-26 11:50:00,177.97,178.15,177.97,178.08,2100.0,164.6271,164.7936,164.6271,164.7288,2100.0
2017-10-26 12:00:00,178.16,178.23,178.1,178.14,2279.0,164.8028,164.8676,164.7473,164.7843,2279.0
2017-10-26 12:10:00,178.21,178.32,178.11,178.2,1900.0,164.8491,164.9508,164.7566,164.8398,1900.0
2017-10-26 12:20:00,178.1,178.28,177.93,178.09,3976.0,164.7473,164.9138,164.5901,164.7381,3976.0
2017-10-26 12:30:00,178.18,178.2,177.9,178.06,3815.0,164.8213,164.8398,164.5623,164.7103,3815.0
2017-10-26 12:40:00,178.03,178.23,177.98,178.21,5026.0,164.6826,164.8676,164.6363,164.8491,5026.0
2017-10-26 12:50:00,178.21,178.37,178.2,178.31,3300.0,164.8491,164.9971,164.8398,164.9416,3300.0
2017-10-26 13:00:00,178.32,178.36,178.19,178.19,4030.0,164.9508,164.9878,164.8306,164.8306,4030.0
2017-10-26 13:10:00,178.23,178.23,178.05,178.19,1696.0,164.8676,164.8676,164.7011,164.8306,1696.0
2017-10-26 13:20:00,178.18,178.19,178.11,178.11,1034.0,164.8213,164.8306,164.7566,164.7566,1034.0
2017-10-26 13:30:00,178.04,178.19,178.04,178.14,1500.0,164.6918,164.8306,164.6918,164.7843,1500.0
2017-10-26 13:40:00,178.1,178.2,178.07,178.09,3480.0,164.7473,164.8398,164.7196,164.7381,3480.0
2017-10-26 13:50:00,178.14,178.45,178.14,178.39,3570.0,164.7843,165.0711,164.7843,165.0156,3570.0
2017-10-26 14:00:00,178.48,178.54,178.37,178.41,4586.0,165.0988,165.1543,164.9971,165.0341,4586.0
2017-10-26 14:10:00,178.41,178.54,178.27,178.27,1278.0,165.0341,165.1543,164.9046,164.9046,1278.0
2017-10-26 14:20:00,178.31,178.34,178.17,178.32,8900.0,164.9416,164.9693,164.8121,164.9508,8900.0
2017-10-26 14:30:00,178.2,178.2,178.02,178.02,2100.0,164.8398,164.8398,164.6733,164.6733,2100.0
2017-10-26 14:40:00,178.13,178.32,178.06,178.12,3020.0,164.7751,164.9508,164.7103,164.7658,3020.0
2017-10-26 14:50:00,178.1,178.1,177.99,178.03,4150.0,164.7473,164.7473,164.6456,164.6826,4150.0
2017-10-26 15:00:00,178.02,178.06,177.89,177.89,5115.0,164.6733,164.7103,164.5531,164.5531,5115.0
2017-10-26 15:10:00,177.95,178.04,177.81,177.83,5521.0,164.6086,164.6918,164.4791,164.4976,5521.0
2017-10-26 15:20:00,177.87,177.97,177.75,177.97,8404.0,164.5346,164.6271,164.4236,164.6271,8404.0
2017-10-26 15:30:00,177.99,177.99,177.88,177.98,6493.0,164.6456,164.6456,164.5438,164.6363,6493.0
2017-10-26 15:40:00,177.95,178.08,177.81,177.86,10229.0,164.6086,164.7288,164.4791,164.5253,10229.0
2017-10-26 15:50:00,177.88,178.07,177.73,177.83,32866.0,164.5438,164.7196,164.4051,164.4976,32866.0
2017-10-27 09:30:00,178.25,178.35,177.87,177.87,45150.0,164.8861,164.9786,164.5346,164.5346,45150.0
2017-10-27 09:40:00,177.9,178.11,177.68,177.73,26702.0,164.5623,164.7566,164.3588,164.4051,26702.0
2017-10-27 09:50:00,177.69,177.69,177.31,177.33,18543.0,164.3681,164.3681,164.0166,164.0351,18543.0
2017-10-27 10:00:00,177.3,177.71,177.13,177.55,28184.0,164.0073,164.3866,163.8501,164.2386,28184.0
2017-10-27 10:10:00,177.51,177.7,177.43,177.7,7156.0,164.2016,164.3773,164.1276,164.3773,7156.0
2017-10-27 10:20:00,177.67,177.7,177.39,177.49,7058.0,164.3496,164.3773,164.0906,164.1831,7058.0
2017-10-27 10:30:00,177.61,177.87,177.61,177.69,6900.0,164.2941,164.5346,164.2941,164.3681,6900.0
2017-10-27 10:40:00,177.69,177.81,177.6,177.81,13008.0,164.3681,164.4791,164.2848,164.4791,13008.0
2017-10-27 10:50:00,177.73,177.9,177.5,177.5,6718.0,164.4051,164.5623,164.1923,164.1923,6718.0
2017-10-27 11:00:00,177.53,177.64,177.53,177.57,3170.0,164.2201,164.3218,164.2201,164.2571,3170.0
2017-10-27 11:10:00,177.61,177.63,177.35,177.4,14148.0,164.2941,164.3126,164.0536,164.0998,14148.0
2017-10-27 11:20:00,177.38,177.73,177.32,177.59,13904.0,164.0813,164.4051,164.0258,164.2756,13904.0
2017-10-27 11:30:00,177.57,177.57,177.22,177.45,16252.0,164.2571,164.2571,163.9333,164.1461,16252.0
2017-10-27 11:40:00,177.54,177.84,177.47,177.82,6110.0,164.2293,164.5068,164.1646,164.4883,6110.0
2017-10-27 11:50:00,177.82,177.82,177.29,177.36,8960.0,164.4883,164.4883,163.9981,164.0628,8960.0
2017-10-27 12:00:00,177.31,177.89,177.29,177.89,4483.0,164.0166,164.5531,163.9981,164.5531,4483.0
2017-10-27 12:10:00,177.9,178.05,177.85,178.01,5090.0,164.5623,164.7011,164.5161,164.6641,5090.0
2017-10-27 12:20:00,177.99,178.05,177.78,177.78,3144.0,164.6456,164.7011,164.4513,164.4513,3144.0
2017-10-27 12:30:00,177.82,178.21,177.82,178.02,6042.0,164.4883,164.8491,164.4883,164.6733,6042.0
2017-10-27 12:40:00,178.02,178.39,177.95,178.25,6190.0,164.6733,165.0156,164.6086,164.8861,6190.0
2017-10-27 12:50:00,178.18,178.18,178.0,178.04,3109.0,164.8213,164.8213,164.6548,164.6918,3109.0
2017-10-27 13:00:00,178.01,178.21,178.01,178.21,400.0,164.6641,164.8491,164.6641,164.8491,400.0
2017-10-27 13:10:00,178.19,178.21,178.16,178.19,1498.0,164.8306,164.8491,164.8028,164.8306,1498.0
2017-10-27 13:20:00,178.19,178.22,178.16,178.16,800.0,164.8306,164.8583,164.8028,164.8028,800.0
2017-10-27 13:30:00,178.12,178.39,178.08,178.37,1370.0,164.7658,165.0156,164.7288,164.9971,1370.0
2017-10-27 13:40:00,178.36,178.36,178.13,178.31,3034.0,164.9878,164.9878,164.7751,164.9416,3034.0
2017-10-27 13:50:00,178.36,178.68,178.36,178.63,5943.0,164.9878,165.2838,164.9878,165.2376,5943.0
2017-10-27 14:00:00,178.56,178.67,178.55,178.67,1562.0,165.1728,165.2746,165.1636,165.2746,1562.0
2017-10-27 14:10:00,178.7,178.82,178.68,178.82,3701.0,165.3023,165.4134,165.2838,165.4134,3701.0
2017-10-27 14:20:00,178.84,178.84,178.57,178.57,4801.0,165.4319,165.4319,165.1821,165.1821,4801.0
2017-10-27 14:30:00,178.54,178.68,178.51,178.68,1000.0,165.1543,165.2838,165.1266,165.2838,1000.0
2017-10-27 14:40:00,178.71,178.81,178.66,178.77,2350.0,165.3116,165.4041,165.2653,165.3671,2350.0
2017-10-27 14:50:00,178.8,178.89,178.77,178.77,3483.0,165.3949,165.4781,165.3671,165.3671,3483.0
2017-10-27 15:00:00,178.8,178.82,178.68,178.76,8565.0,165.3949,165.4134,165.2838,165.3579,8565.0
2017-10-27 15:10:00,178.72,178.78,178.61,178.78,2300.0,165.3208,165.3764,165.2191,165.3764,2300.0
2017-10-27 15:20:00,178.74,178.76,178.63,178.65,4650.0,165.3393,165.3579,165.2376,165.2561,4650.0
2017-10-27 15:30:00,178.66,178.85,178.62,178.77,29891.0,165.2653,165.4411,165.2283,165.3671,29891.0
2017-10-27 15:40:00,178.73,179.26,178.73,179.22,45432.0,165.3301,165.8204,165.3301,165.7834,45432.0
2017-10-27 15:50:00,179.05,179.24,178.8,179.0,56616.0,165.6261,165.8019,165.3949,165.5799,56616.0
2017-10-30 09:30:00,178.29,178.82,178.22,178.68,51874.0,164.9231,165.4134,164.8583,165.2838,51874.0
2017-10-30 09:40:00,178.7,178.84,178.54,178.73,33052.0,165.3023,165.4319,165.1543,165.3301,33052.0
2017-10-30 09:50:00,178.74,178.82,178.58,178.65,11308.0,165.3393,165.4134,165.1913,165.2561,11308.0
2017-10-30 10:00:00,178.66,178.8,178.58,178.71,25189.0,165.2653,165.3949,165.1913,165.3116,25189.0
2017-10-30 10:10:00,178.69,178.72,178.5,178.56,7653.0,165.2931,165.3208,165.1173,165.1728,7653.0
2017-10-30 10:20:00,178.53,178.54,178.13,178.29,15465.0,165.1451,165.1543,164.7751,164.9231,15465.0
2017-10-30 10:30:00,178.34,178.43,178.2,178.34,12367.0,164.9693,165.0526,164.8398,164.9693,12367.0
2017-10-30 10:40:00,178.29,178.29,177.96,178.04,12094.0,164.9231,164.9231,164.6178,164.6918,12094.0
2017-10-30 10:50:00,178.01,178.06,177.8,177.92,6800.0,164.6641,164.7103,164.4698,164.5808,6800.0
2017-10-30 11:00:00,177.89,178.22,177.82,178.1,22711.0,164.5531,164.8583,164.4883,164.7473,22711.0
2017-10-30 11:10:00,178.12,178.14,177.95,177.97,15861.0,164.7658,164.7843,164.6086,164.6271,15861.0
2017-10-30 11:20:00,177.94,178.05,177.8,177.83,17614.0,164.5993,164.7011,164.4698,164.4976,17614.0
2017-10-30 11:30:00,177.83,177.99,177.72,177.77,13966.0,164.4976,164.6456,164.3958,164.4421,13966.0
2017-10-30 11:40:00,177.75,177.91,177.6,177.6,22412.0,164.4236,164.5716,164.2848,164.2848,22412.0
2017-10-30 11:50:00,177.69,177.8,177.51,177.59,7806.0,164.3681,164.4698,164.2016,164.2756,7806.0
2017-10-30 12:00:00,177.54,177.6,177.54,177.56,2911.0,164.2293,164.2848,164.2293,164.2478,2911.0
2017-10-30 12:10:00,177.51,177.6,177.44,177.54,8232.0,164.2016,164.2848,164.1368,164.2293,8232.0
2017-10-30 12:20:00,177.46,177.58,177.29,177.43,17080.0,164.1553,164.2663,163.9981,164.1276,17080.0
2017-10-30 12:30:00,177.45,177.8,177.45,177.63,7633.0,164.1461,164.4698,164.1461,164.3126,7633.0
2017-10-30 12:40:00,177.68,177.78,177.58,177.64,1648.0,164.3588,164.4513,164.2663,164.3218,1648.0
2017-10-30 12:50:00,177.68,177.71,177.67,177.71,768.0,164.3588,164.3866,164.3496,164.3866,768.0
2017-10-30 13:00:00,177.79,177.89,177.78,177.89,800.0,164.4606,164.5531,164.4513,164.5531,800.0
2017-10-30 13:10:00,177.92,177.92,177.8,177.82,2247.0,164.5808,164.5808,164.4698,164.4883,2247.0
2017-10-30 13:20:00,177.81,177.81,177.65,177.7,3200.0,164.4791,164.4791,164.3311,164.3773,3200.0
2017-10-30 13:30:00,177.67,177.67,177.45,177.59,4550.0,164.3496,164.3496,164.1461,164.2756,4550.0
2017-10-30 13:40:00,177.46,177.61,177.41,177.61,5741.0,164.1553,164.2941,164.1091,164.2941,5741.0
2017-10-30 13:50:00,177.63,177.73,177.6,177.73,1300.0,164.3126,164.4051,164.2848,164.4051,1300.0
2017-10-30 14:00:00,177.73,177.76,177.66,177.76,2170.0,164.4051,164.4328,164.3403,164.4328,2170.0
2017-10-30 14:10:00,177.78,177.89,177.61,177.65,3294.0,164.4513,164.5531,164.2941,164.3311,3294.0
2017-10-30 14:20:00,177.67,177.76,177.55,177.55,7309.0,164.3496,164.4328,164.2386,164.2386,7309.0
2017-10-30 14:30:00,177.52,177.52,177.4,177.43,1145.0,164.2108,164.2108,164.0998,164.1276,1145.0
2017-10-30 14:40:00,177.44,177.72,177.38,177.66,3700.0,164.1368,164.3958,164.0813,164.3403,3700.0
2017-10-30 14:50:00,177.66,177.68,177.57,177.61,1400.0,164.3403,164.3588,164.2571,164.2941,1400.0
2017-10-30 15:00:00,177.65,177.69,177.55,177.69,3224.0,164.3311,164.3681,164.2386,164.3681,3224.0
2017-10-30 15:10:00,177.65,177.65,177.41,177.41,3812.0,164.3311,164.3311,164.1091,164.1091,3812.0
2017-10-30 15:20:00,177.45,177.66,177.41,177.59,7630.0,164.1461,164.3403,164.1091,164.2756,7630.0
2017-10-30 15:30:00,177.61,177.65,177.49,177.58,8367.0,164.2941,164.3311,164.1831,164.2663,8367.0
2017-10-30 15:40:00,177.67,177.85,177.63,177.85,15934.0,164.3496,164.5161,164.3126,164.5161,15934.0
2017-10-30 15:50:00,177.85,178.18,177.82,177.86,27154.0,164.5161,164.8213,164.4883,164.5253,27154.0
2017-10-31 09:30:00,179.66,179.96,179.63,179.92,61730.0,166.1904,166.4679,166.1626,166.4309,61730.0
2017-10-31 09:40:00,179.92,180.08,179.9,180.05,16327.0,166.4309,166.5789,166.4124,166.5511,16327.0
2017-10-31 09:50:00,180.05,180.29,180.05,180.27,16056.0,166.5511,166.7731,166.5511,166.7546,16056.0
2017-10-31 10:00:00,180.21,180.21,179.92,180.08,10670.0,166.6991,166.6991,166.4309,166.5789,10670.0
2017-10-31 10:10:00,180.04,180.13,180.01,180.09,8610.0,166.5419,166.6251,166.5141,166.5881,8610.0
2017-10-31 10:20:00,180.14,180.22,180.07,180.08,7335.0,166.6344,166.7084,166.5696,166.5789,7335.0
2017-10-31 10:30:00,180.12,180.15,180.02,180.08,5846.0,166.6159,166.6436,166.5234,166.5789,5846.0
2017-10-31 10:40:00,180.05,180.2,179.82,180.2,14676.0,166.5511,166.6899,166.3384,166.6899,14676.0
2017-10-31 10:50:00,180.24,180.3,180.16,180.17,4108.0,166.7269,166.7824,166.6529,166.6621,4108.0
2017-10-31 11:00:00,180.17,180.47,180.11,180.21,8578.0,166.6621,166.9396,166.6066,166.6991,8578.0
2017-10-31 11:10:00,180.19,180.38,180.13,180.24,13885.0,166.6806,166.8564,166.6251,166.7269,13885.0
2017-10-31 11:20:00,180.24,180.64,180.14,180.64,16972.0,166.7269,167.0969,166.6344,167.0969,16972.0
2017-10-31 11:30:00,180.56,180.78,180.55,180.66,7011.0,167.0229,167.2264,167.0136,167.1154,7011.0
2017-10-31 11:40:00,180.62,180.8,180.59,180.65,6213.0,167.0784,167.2449,167.0506,167.1062,6213.0
2017-10-31 11:50:00,180.68,180.85,180.68,180.84,3600.0,167.1339,167.2912,167.1339,167.2819,3600.0
2017-10-31 12:00:00,180.84,180.91,180.51,180.65,10394.0,167.2819,167.3467,166.9766,167.1062,10394.0
2017-10-31 12:10:00,180.7,180.73,180.31,180.32,14152.0,167.1524,167.1802,166.7916,166.8009,14152.0
2017-10-31 12:20:00,180.33,180.49,180.25,180.43,23884.0,166.8101,166.9581,166.7361,166.9026,23884.0
2017-10-31 12:30:00,180.44,180.44,180.24,180.41,15538.0,166.9119,166.9119,166.7269,166.8841,15538.0
2017-10-31 12:40:00,180.44,180.66,180.41,180.66,3320.0,166.9119,167.1154,166.8841,167.1154,3320.0
2017-10-31 12:50:00,180.67,180.84,180.67,180.82,3450.0,167.1247,167.2819,167.1247,167.2634,3450.0
2017-10-31 13:00:00,180.8,180.91,180.77,180.91,3406.0,167.2449,167.3467,167.2172,167.3467,3406.0
2017-10-31 13:10:00,180.92,180.97,180.86,180.94,3200.0,167.3559,167.4022,167.3004,167.3744,3200.0
2017-10-31 13:20:00,180.9,180.94,180.77,180.77,4163.0,167.3374,167.3744,167.2172,167.2172,4163.0
2017-10-31 13:30:00,180.82,180.89,180.77,180.86,6320.0,167.2634,167.3282,167.2172,167.3004,6320.0
2017-10-31 13:40:00,180.81,180.81,180.59,180.68,1870.0,167.2542,167.2542,167.0506,167.1339,1870.0
2017-10-31 13:50:00,180.78,180.89,180.67,180.75,3892.0,167.2264,167.3282,167.1247,167.1987,3892.0
2017-10-31 14:00:00,180.75,180.85,180.74,180.85,3212.0,167.1987,167.2912,167.1894,167.2912,3212.0
2017-10-31 14:10:00,180.88,180.88,180.7,180.82,2508.0,167.3189,167.3189,167.1524,167.2634,2508.0
2017-10-31 14:20:00,180.75,180.75,180.63,180.75,2090.0,167.1987,167.1987,167.0877,167.1987,2090.0
2017-10-31 14:30:00,180.73,180.88,180.73,180.75,3826.0,167.1802,167.3189,167.1802,167.1987,3826.0
2017-10-31 14:40:00,180.72,180.81,180.53,180.81,4492.0,167.1709,167.2542,166.9951,167.2542,4492.0
2017-10-31 14:50:00,180.67,180.8,180.66,180.8,3208.0,167.1247,167.2449,167.1154,167.2449,3208.0
2017-10-31 15:00:00,180.83,180.95,180.73,180.82,8620.0,167.2727,167.3837,167.1802,167.2634,8620.0
2017-10-31 15:10:00,180.8,180.82,180.68,180.72,5462.0,167.2449,167.2634,167.1339,167.1709,5462.0
2017-10-31 15:20:00,180.73,180.95,180.73,180.95,4871.0,167.1802,167.3837,167.1802,167.3837,4871.0
2017-10-31 15:30:00,180.86,180.91,180.77,180.77,12535.0,167.3004,167.3467,167.2172,167.2172,12535.0
2017-10-31 15:40:00,180.77,180.84,180.65,180.69,16206.0,167.2172,167.2819,167.1062,167.1432,16206.0
2017-10-31 15:50:00,180.68,180.94,180.65,180.68,42374.0,167.1339,167.3744,167.1062,167.1339,42374.0
2017-11-01 09:30:00,182.68,182.83,182.55,182.79,41097.0,168.984,169.1227,168.8637,169.0857,41097.0
2017-11-01 09:40:00,182.74,182.86,182.45,182.55,9664.0,169.0395,169.1505,168.7712,168.8637,9664.0
2017-11-01 09:50:00,182.64,182.7,182.29,182.35,20673.0,168.947,169.0025,168.6232,168.6787,20673.0
2017-11-01 10:00:00,182.54,182.54,182.1,182.35,19480.0,168.8545,168.8545,168.4474,168.6787,19480.0
2017-11-01 10:10:00,182.33,182.33,181.85,181.93,24749.0,168.6602,168.6602,168.2162,168.2902,24749.0
2017-11-01 10:20:00,181.94,182.38,181.93,182.38,26486.0,168.2994,168.7064,168.2902,168.7064,26486.0
2017-11-01 10:30:00,182.5,182.55,182.12,182.24,23168.0,168.8175,168.8637,168.4659,168.5769,23168.0
2017-11-01 10:40:00,182.28,182.28,181.82,181.85,18085.0,168.6139,168.6139,168.1884,168.2162,18085.0
2017-11-01 10:50:00,181.89,182.16,181.89,182.09,15857.0,168.2532,168.5029,168.2532,168.4382,15857.0
2017-11-01 11:00:00,182.13,182.66,182.12,182.63,16094.0,168.4752,168.9655,168.4659,168.9377,16094.0
2017-11-01 11:10:00,182.65,182.82,182.45,182.61,40906.0,168.9562,169.1135,168.7712,168.9192,40906.0
2017-11-01 11:20:00,182.62,182.92,182.62,182.83,14363.0,168.9285,169.206,168.9285,169.1227,14363.0
2017-11-01 11:30:00,182.85,182.98,182.5,182.59,25123.0,169.1412,169.2615,168.8175,168.9007,25123.0
2017-11-01 11:40:00,182.54,182.54,182.12,182.45,18741.0,168.8545,168.8545,168.4659,168.7712,18741.0
2017-11-01 11:50:00,182.45,182.46,182.05,182.15,17573.0,168.7712,168.7805,168.4012,168.4937,17573.0
2017-11-01 12:00:00,182.2,182.54,182.11,182.25,21456.0,168.5399,168.8545,168.4567,168.5862,21456.0
2017-11-01 12:10:00,182.21,182.38,181.93,182.01,17020.0,168.5492,168.7064,168.2902,168.3642,17020.0
2017-11-01 12:20:00,182.01,182.13,181.92,181.93,16245.0,168.3642,168.4752,168.2809,168.2902,16245.0
2017-11-01 12:30:00,181.98,182.19,181.78,181.88,26530.0,168.3364,168.5307,168.1514,168.2439,26530.0
2017-11-01 12:40:00,181.81,181.88,181.45,181.88,3639.0,168.1792,168.2439,167.8462,168.2439,3639.0
2017-11-01 12:50:00,181.82,181.82,181.32,181.32,1300.0,168.1884,168.1884,167.7259,167.7259,1300.0
2017-11-01 13:00:00,181.19,181.19,180.18,180.18,8220.0,167.6057,167.6057,166.6714,166.6714,8220.0
2017-11-01 13:10:00,180.15,180.22,179.55,179.78,14154.0,166.6436,166.7084,166.0886,166.3014,14154.0
2017-11-01 13:20:00,179.66,180.44,179.54,180.25,11046.0,166.1904,166.9119,166.0794,166.7361,11046.0
2017-11-01 13:30:00,180.26,180.41,180.19,180.36,5710.0,166.7454,166.8841,166.6806,166.8379,5710.0
2017-11-01 13:40:00,180.34,180.41,180.15,180.28,4911.0,166.8194,166.8841,166.6436,166.7639,4911.0
2017-11-01 13:50:00,180.23,180.27,179.57,179.75,9785.0,166.7176,166.7546,166.1071,166.2736,9785.0
2017-11-01 14:00:00,180.08,180.53,180.08,180.25,8919.0,166.5789,166.9951,166.5789,166.7361,8919.0
2017-11-01 14:10:00,180.48,180.64,180.28,180.54,5164.0,166.9489,167.0969,166.7639,167.0044,5164.0
2017-11-01 14:20:00,180.59,180.62,180.36,180.37,2368.0,167.0506,167.0784,166.8379,166.8471,2368.0
2017-11-01 14:30:00,180.44,180.71,180.43,180.7,8047.0,166.9119,167.1617,166.9026,167.1524,8047.0
2017-11-01 14:40:00,180.7,180.92,180.59,180.92,5422.0,167.1524,167.3559,167.0506,167.3559,5422.0
2017-11-01 14:50:00,180.88,180.91,180.62,180.87,7019.0,167.3189,167.3467,167.0784,167.3097,7019.0
2017-11-01 15:00:00,180.84,181.09,180.71,181.03,9201.0,167.2819,167.5132,167.1617,167.4577,9201.0
2017-11-01 15:10:00,181.04,181.33,181.01,181.25,15126.0,167.4669,167.7352,167.4392,167.6612,15126.0
2017-11-01 15:20:00,181.22,181.39,181.07,181.2,14052.0,167.6334,167.7907,167.4947,167.6149,14052.0
2017-11-01 15:30:00,181.18,181.38,181.1,181.26,13594.0,167.5964,167.7814,167.5224,167.6704,13594.0
2017-11-01 15:40:00,181.27,181.46,181.08,181.16,15200.0,167.6797,167.8554,167.5039,167.5779,15200.0
2017-11-01 15:50:00,181.22,181.48,181.22,181.41,34859.0,167.6334,167.8739,167.6334,167.8092,34859.0
2017-11-02 09:30:00,181.34,181.48,180.89,181.09,34346.0,167.7444,167.8739,167.3282,167.5132,34346.0
2017-11-02 09:40:00,181.15,181.22,181.0,181.1,19619.0,167.5687,167.6334,167.4299,167.5224,19619.0
2017-11-02 09:50:00,181.16,181.37,181.07,181.34,13926.0,167.5779,167.7722,167.4947,167.7444,13926.0
2017-11-02 10:00:00,181.34,181.55,181.08,181.32,25628.0,167.7444,167.9387,167.5039,167.7259,25628.0
2017-11-02 10:10:00,181.46,181.56,181.13,181.26,22759.0,167.8554,167.9479,167.5502,167.6704,22759.0
2017-11-02 10:20:00,181.2,181.28,180.9,181.12,15650.0,167.6149,167.6889,167.3374,167.5409,15650.0
2017-11-02 10:30:00,181.12,181.62,181.12,181.46,13560.0,167.5409,168.0034,167.5409,167.8554,13560.0
2017-11-02 10:40:00,181.47,181.7,181.37,181.59,17478.0,167.8647,168.0774,167.7722,167.9757,17478.0
2017-11-02 10:50:00,181.56,181.56,181.22,181.22,15785.0,167.9479,167.9479,167.6334,167.6334,15785.0
2017-11-02 11:00:00,181.19,181.71,181.19,181.68,11943.0,167.6057,168.0867,167.6057,168.0589,11943.0
2017-11-02 11:10:00,181.74,181.84,181.41,181.56,7306.0,168.1144,168.2069,167.8092,167.9479,7306.0
2017-11-02 11:20:00,181.57,181.63,181.25,181.45,16429.0,167.9572,168.0127,167.6612,167.8462,16429.0
2017-11-02 11:30:00,181.38,181.52,181.2,181.36,21834.0,167.7814,167.9109,167.6149,167.7629,21834.0
2017-11-02 11:40:00,181.33,181.41,181.25,181.28,6036.0,167.7352,167.8092,167.6612,167.6889,6036.0
2017-11-02 11:50:00,181.36,181.54,181.36,181.52,1600.0,167.7629,167.9294,167.7629,167.9109,1600.0
2017-11-02 12:00:00,181.49,181.59,181.36,181.48,15367.0,167.8832,167.9757,167.7629,167.8739,15367.0
2017-11-02 12:10:00,181.54,181.56,181.34,181.53,8672.0,167.9294,167.9479,167.7444,167.9202,8672.0
2017-11-02 12:20:00,181.49,181.6,181.29,181.44,10744.0,167.8832,167.9849,167.6982,167.8369,10744.0
2017-11-02 12:30:00,181.41,181.63,181.33,181.44,10978.0,167.8092,168.0127,167.7352,167.8369,10978.0
2017-11-02 12:40:00,181.48,181.48,181.1,181.36,1150.0,167.8739,167.8739,167.5224,167.7629,1150.0
2017-11-02 12:50:00,181.43,181.78,181.42,181.72,1550.0,167.8277,168.1514,167.8184,168.0959,1550.0
2017-11-02 13:00:00,181.57,181.57,181.43,181.56,900.0,167.9572,167.9572,167.8277,167.9479,900.0
2017-11-02 13:10:00,181.6,182.04,181.6,182.03,2759.0,167.9849,168.3919,167.9849,168.3827,2759.0
2017-11-02 13:20:00,181.98,182.07,181.78,181.78,2200.0,168.3364,168.4197,168.1514,168.1514,2200.0
2017-11-02 13:30:00,181.79,181.85,181.79,181.84,900.0,168.1607,168.2162,168.1607,168.2069,900.0
2017-11-02 13:40:00,181.84,182.09,181.76,181.85,3250.0,168.2069,168.4382,168.1329,168.2162,3250.0
2017-11-02 13:50:00,181.87,181.89,181.63,181.89,2200.0,168.2347,168.2532,168.0127,168.2532,2200.0
2017-11-02 14:00:00,181.86,181.95,181.86,181.9,10091.0,168.2254,168.3087,168.2254,168.2624,10091.0
2017-11-02 14:10:00,181.9,181.95,181.67,181.67,16140.0,168.2624,168.3087,168.0497,168.0497,16140.0
2017-11-02 14:20:00,181.71,182.08,181.57,182.05,6321.0,168.0867,168.4289,167.9572,168.4012,6321.0
2017-11-02 14:30:00,182.05,182.05,181.84,181.89,5425.0,168.4012,168.4012,168.2069,168.2532,5425.0
2017-11-02 14:40:00,181.88,181.88,181.64,181.71,6200.0,168.2439,168.2439,168.0219,168.0867,6200.0
2017-11-02 14:50:00,181.64,181.7,181.5,181.63,5700.0,168.0219,168.0774,167.8924,168.0127,5700.0
2017-11-02 15:00:00,181.76,181.89,181.64,181.77,3843.0,168.1329,168.2532,168.0219,168.1422,3843.0
2017-11-02 15:10:00,181.66,181.82,181.66,181.78,7796.0,168.0404,168.1884,168.0404,168.1514,7796.0
2017-11-02 15:20:00,181.84,181.99,181.77,181.94,18734.0,168.2069,168.3457,168.1422,168.2994,18734.0
2017-11-02 15:30:00,181.95,182.24,181.95,182.15,8544.0,168.3087,168.5769,168.3087,168.4937,8544.0
2017-11-02 15:40:00,182.11,182.32,182.11,182.24,8621.0,168.4567,168.6509,168.4567,168.5769,8621.0
2017-11-02 15:50:00,182.19,182.44,182.0,182.37,24983.0,168.5307,168.7619,168.3549,168.6972,24983.0
2017-11-03 09:30:00,183.55,183.72,183.35,183.72,25410.0,169.7887,169.946,169.6037,169.946,25410.0
2017-11-03 09:40:00,183.69,183.71,183.4,183.41,12038.0,169.9182,169.9367,169.65,169.6592,12038.0
2017-11-03 09:50:00,183.51,183.57,183.36,183.5,17440.0,169.7517,169.8072,169.613,169.7425,17440.0
2017-11-03 10:00:00,183.45,183.45,183.2,183.29,9844.0,169.6962,169.6962,169.465,169.5482,9844.0
2017-11-03 10:10:00,183.37,183.43,183.2,183.25,13900.0,169.6222,169.6777,169.465,169.5112,13900.0
2017-11-03 10:20:00,183.4,183.57,183.4,183.47,10892.0,169.65,169.8072,169.65,169.7147,10892.0
2017-11-03 10:30:00,183.46,183.52,183.13,183.29,21424.0,169.7055,169.761,169.4002,169.5482,21424.0
2017-11-03 10:40:00,183.23,183.27,183.13,183.21,2515.0,169.4927,169.5297,169.4002,169.4742,2515.0
2017-11-03 10:50:00,183.14,183.24,182.95,183.24,32145.0,169.4095,169.502,169.2337,169.502,32145.0
2017-11-03 11:00:00,183.27,183.39,183.17,183.21,14827.0,169.5297,169.6407,169.4372,169.4742,14827.0
2017-11-03 11:10:00,183.23,183.29,183.09,183.22,8448.0,169.4927,169.5482,169.3632,169.4835,8448.0
2017-11-03 11:20:00,183.23,183.34,183.07,183.07,4200.0,169.4927,169.5945,169.3447,169.3447,4200.0
2017-11-03 11:30:00,183.01,183.09,182.97,183.06,9050.0,169.2892,169.3632,169.2522,169.3355,9050.0
2017-11-03 11:40:00,183.04,183.14,182.98,182.98,6500.0,169.317,169.4095,169.2615,169.2615,6500.0
2017-11-03 11:50:00,182.99,183.01,182.79,182.79,5603.0,169.2707,169.2892,169.0857,169.0857,5603.0
2017-11-03 12:00:00,182.8,182.83,182.68,182.72,12755.0,169.095,169.1227,168.984,169.021,12755.0
2017-11-03 12:10:00,182.74,182.87,182.66,182.79,8466.0,169.0395,169.1597,168.9655,169.0857,8466.0
2017-11-03 12:20:00,182.78,182.84,182.58,182.63,5094.0,169.0765,169.132,168.8915,168.9377,5094.0
2017-11-03 12:30:00,182.74,182.96,182.59,182.8,15600.0,169.0395,169.243,168.9007,169.095,15600.0
2017-11-03 12:40:00,182.8,182.85,182.8,182.85,300.0,169.095,169.1412,169.095,169.1412,300.0
2017-11-03 12:50:00,182.85,183.08,182.85,183.08,7549.0,169.1412,169.354,169.1412,169.354,7549.0
2017-11-03 13:00:00,183.18,183.46,183.15,183.46,3850.0,169.4465,169.7055,169.4187,169.7055,3850.0
2017-11-03 13:10:00,183.52,183.64,183.4,183.64,14635.0,169.761,169.872,169.65,169.872,14635.0
2017-11-03 13:20:00,183.56,183.65,183.53,183.57,1900.0,169.798,169.8812,169.7702,169.8072,1900.0
2017-11-03 13:30:00,183.59,184.25,183.57,184.25,6679.0,169.8257,170.4362,169.8072,170.4362,6679.0
2017-11-03 13:40:00,184.06,184.29,183.43,183.5,6134.0,170.2605,170.4733,169.6777,169.7425,6134.0
2017-11-03 13:50:00,183.46,183.58,183.46,183.51,500.0,169.7055,169.8165,169.7055,169.7517,500.0
2017-11-03 14:00:00,183.68,183.84,183.68,183.84,2037.0,169.909,170.057,169.909,170.057,2037.0
2017-11-03 14:10:00,183.93,183.99,183.77,183.82,3910.0,170.1402,170.1957,169.9922,170.0385,3910.0
2017-11-03 14:20:00,183.73,183.98,183.73,183.97,3766.0,169.9552,170.1865,169.9552,170.1772,3766.0
2017-11-03 14:30:00,183.95,183.95,183.74,183.75,1495.0,170.1587,170.1587,169.9645,169.9737,1495.0
2017-11-03 14:40:00,183.72,183.76,183.47,183.47,4194.0,169.946,169.983,169.7147,169.7147,4194.0
2017-11-03 14:50:00,183.46,183.61,183.46,183.61,1102.0,169.7055,169.8442,169.7055,169.8442,1102.0
2017-11-03 15:00:00,183.79,184.2,183.78,184.16,4469.0,170.0107,170.39,170.0015,170.353,4469.0
2017-11-03 15:10:00,184.18,184.23,183.98,184.19,3800.0,170.3715,170.4177,170.1865,170.3807,3800.0
2017-11-03 15:20:00,184.19,184.19,183.93,183.99,5628.0,170.3807,170.3807,170.1402,170.1957,5628.0
2017-11-03 15:30:00,184.02,184.05,183.83,183.96,9288.0,170.2235,170.2512,170.0477,170.168,9288.0
2017-11-03 15:40:00,183.99,184.22,183.85,184.19,12839.0,170.1957,170.4085,170.0662,170.3807,12839.0
2017-11-03 15:50:00,184.21,184.65,184.2,184.55,31491.0,170.3992,170.8063,170.39,170.7138,31491.0
2017-11-06 09:30:00,183.98,184.52,183.98,184.43,34001.0,170.1865,170.686,170.1865,170.6028,34001.0
2017-11-06 09:40:00,184.53,184.84,184.47,184.59,19622.0,170.6953,170.982,170.6398,170.7508,19622.0
2017-11-06 09:50:00,184.6,184.96,184.52,184.85,11732.0,170.76,171.093,170.686,170.9913,11732.0
2017-11-06 10:00:00,184.89,185.19,184.74,185.03,30604.0,171.0283,171.3058,170.8895,171.1578,30604.0
2017-11-06 10:10:00,185.04,185.36,184.83,185.32,20120.0,171.167,171.463,170.9728,171.426,20120.0
2017-11-06 10:20:00,185.35,185.39,185.18,185.24,8805.0,171.4538,171.4908,171.2965,171.352,8805.0
2017-11-06 10:30:00,185.15,185.22,184.63,184.66,13168.0,171.2688,171.3335,170.7878,170.8155,13168.0
2017-11-06 10:40:00,184.65,184.77,184.59,184.6,8010.0,170.8063,170.9173,170.7508,170.76,8010.0
2017-11-06 10:50:00,184.56,184.75,184.29,184.33,8683.0,170.723,170.8988,170.4733,170.5103,8683.0
2017-11-06 11:00:00,184.26,184.43,183.95,184.04,10979.0,170.4455,170.6028,170.1587,170.242,10979.0
2017-11-06 11:10:00,184.09,184.22,183.86,183.98,12128.0,170.2882,170.4085,170.0755,170.1865,12128.0
2017-11-06 11:20:00,183.94,184.03,183.43,183.58,20771.0,170.1495,170.2327,169.6777,169.8165,20771.0
2017-11-06 11:30:00,183.61,183.68,183.38,183.68,10105.0,169.8442,169.909,169.6315,169.909,10105.0
2017-11-06 11:40:00,183.64,183.76,183.49,183.5,3502.0,169.872,169.983,169.7332,169.7425,3502.0
2017-11-06 11:50:00,183.49,183.52,182.96,183.16,6130.0,169.7332,169.761,169.243,169.428,6130.0
2017-11-06 12:00:00,183.12,183.26,182.93,183.26,4930.0,169.391,169.5205,169.2152,169.5205,4930.0
2017-11-06 12:10:00,183.33,183.72,183.13,183.71,10152.0,169.5852,169.946,169.4002,169.9367,10152.0
2017-11-06 12:20:00,183.77,184.16,183.77,184.1,7547.0,169.9922,170.353,169.9922,170.2975,7547.0
2017-11-06 12:30:00,184.08,184.25,184.02,184.09,2375.0,170.279,170.4362,170.2235,170.2882,2375.0
2017-11-06 12:40:00,184.11,184.34,184.04,184.32,5200.0,170.3067,170.5195,170.242,170.501,5200.0
2017-11-06 12:50:00,184.31,184.5,184.28,184.47,5040.0,170.4918,170.6675,170.464,170.6398,5040.0
2017-11-06 13:00:00,184.52,184.71,184.47,184.71,1540.0,170.686,170.8618,170.6398,170.8618,1540.0
2017-11-06 13:10:00,184.67,184.67,184.4,184.52,3898.0,170.8248,170.8248,170.575,170.686,3898.0
2017-11-06 13:20:00,184.6,184.73,184.57,184.57,3398.0,170.76,170.8803,170.7323,170.7323,3398.0
2017-11-06 13:30:00,184.64,184.64,184.4,184.4,1330.0,170.797,170.797,170.575,170.575,1330.0
2017-11-06 13:40:00,184.4,184.65,184.34,184.51,3389.0,170.575,170.8063,170.5195,170.6768,3389.0
2017-11-06 13:50:00,184.59,184.7,184.59,184.68,1200.0,170.7508,170.8525,170.7508,170.834,1200.0
2017-11-06 14:00:00,184.65,184.74,184.6,184.68,1160.0,170.8063,170.8895,170.76,170.834,1160.0
2017-11-06 14:10:00,184.7,184.7,184.6,184.68,2395.0,170.8525,170.8525,170.76,170.834,2395.0
2017-11-06 14:20:00,184.63,184.78,184.63,184.68,1590.0,170.7878,170.9265,170.7878,170.834,1590.0
2017-11-06 14:30:00,184.64,184.69,184.61,184.62,3011.0,170.797,170.8433,170.7693,170.7785,3011.0
2017-11-06 14:40:00,184.59,184.62,184.25,184.29,7145.0,170.7508,170.7785,170.4362,170.4733,7145.0
2017-11-06 14:50:00,184.27,184.27,184.18,184.24,2720.0,170.4547,170.4547,170.3715,170.427,2720.0
2017-11-06 15:00:00,184.26,184.71,184.26,184.69,2052.0,170.4455,170.8618,170.4455,170.8433,2052.0
2017-11-06 15:10:00,184.65,184.77,184.44,184.52,7700.0,170.8063,170.9173,170.612,170.686,7700.0
2017-11-06 15:20:00,184.49,184.65,184.43,184.63,7206.0,170.6583,170.8063,170.6028,170.7878,7206.0
2017-11-06 15:30:00,184.54,184.73,184.52,184.73,12367.0,170.7045,170.8803,170.686,170.8803,12367.0
2017-11-06 15:40:00,184.72,184.81,184.56,184.56,9832.0,170.871,170.9543,170.723,170.723,9832.0
2017-11-06 15:50:00,184.54,184.98,184.44,184.94,38298.0,170.7045,171.1115,170.612,171.0745,38298.0
2017-11-07 09:30:00,183.12,183.72,183.12,183.51,45082.0,169.391,169.946,169.391,169.7517,45082.0
2017-11-07 09:40:00,183.54,183.77,183.54,183.77,21663.0,169.7795,169.9922,169.7795,169.9922,21663.0
2017-11-07 09:50:00,183.73,183.91,183.7,183.84,21998.0,169.9552,170.1217,169.9275,170.057,21998.0
2017-11-07 10:00:00,183.82,183.98,183.6,183.6,16015.0,170.0385,170.1865,169.835,169.835,16015.0
2017-11-07 10:10:00,183.62,183.88,183.54,183.71,17002.0,169.8535,170.094,169.7795,169.9367,17002.0
2017-11-07 10:20:00,183.72,183.8,183.32,183.47,19319.0,169.946,170.02,169.576,169.7147,19319.0
2017-11-07 10:30:00,183.51,183.68,183.43,183.62,16215.0,169.7517,169.909,169.6777,169.8535,16215.0
2017-11-07 10:40:00,183.62,183.66,183.35,183.48,16085.0,169.8535,169.8905,169.6037,169.724,16085.0
2017-11-07 10:50:00,183.46,183.46,183.11,183.39,13876.0,169.7055,169.7055,169.3817,169.6407,13876.0
2017-11-07 11:00:00,183.39,183.58,183.35,183.44,15162.0,169.6407,169.8165,169.6037,169.687,15162.0
2017-11-07 11:10:00,183.46,183.57,183.45,183.46,6028.0,169.7055,169.8072,169.6962,169.7055,6028.0
2017-11-07 11:20:00,183.41,183.7,183.36,183.46,21457.0,169.6592,169.9275,169.613,169.7055,21457.0
2017-11-07 11:30:00,183.52,183.52,183.19,183.31,20907.0,169.761,169.761,169.4557,169.5667,20907.0
2017-11-07 11:40:00,183.38,183.89,183.38,183.89,2085.0,169.6315,170.1032,169.6315,170.1032,2085.0
2017-11-07 11:50:00,183.84,183.84,183.16,183.32,6220.0,170.057,170.057,169.428,169.576,6220.0
2017-11-07 12:00:00,183.21,183.55,183.15,183.46,3000.0,169.4742,169.7887,169.4187,169.7055,3000.0
2017-11-07 12:10:00,183.45,183.53,183.08,183.53,3700.0,169.6962,169.7702,169.354,169.7702,3700.0
2017-11-07 12:20:00,183.46,183.48,183.07,183.19,5301.0,169.7055,169.724,169.3447,169.4557,5301.0
2017-11-07 12:30:00,183.37,183.89,183.37,183.88,2300.0,169.6222,170.1032,169.6222,170.094,2300.0
2017-11-07 12:40:00,183.89,183.89,183.56,183.57,2200.0,170.1032,170.1032,169.798,169.8072,2200.0
2017-11-07 12:50:00,183.58,183.61,183.4,183.46,2928.0,169.8165,169.8442,169.65,169.7055,2928.0
2017-11-07 13:00:00,183.43,183.62,183.4,183.61,3003.0,169.6777,169.8535,169.65,169.8442,3003.0
2017-11-07 13:10:00,183.79,183.79,183.51,183.55,6997.0,170.0107,170.0107,169.7517,169.7887,6997.0
2017-11-07 13:20:00,183.59,183.66,183.16,183.35,10603.0,169.8257,169.8905,169.428,169.6037,10603.0
2017-11-07 13:30:00,183.48,183.63,183.18,183.18,4100.0,169.724,169.8627,169.4465,169.4465,4100.0
2017-11-07 13:40:00,183.24,183.62,183.23,183.62,1633.0,169.502,169.8535,169.4927,169.8535,1633.0
2017-11-07 13:50:00,183.64,183.85,183.53,183.57,3350.0,169.872,170.0662,169.7702,169.8072,3350.0
2017-11-07 14:00:00,183.57,183.57,183.1,183.2,9269.0,169.8072,169.8072,169.3725,169.465,9269.0
2017-11-07 14:10:00,183.14,183.51,183.13,183.25,6827.0,169.4095,169.7517,169.4002,169.5112,6827.0
2017-11-07 14:20:00,183.34,183.42,183.17,183.32,10614.0,169.5945,169.6685,169.4372,169.576,10614.0
2017-11-07 14:30:00,183.3,183.42,183.29,183.42,9131.0,169.5575,169.6685,169.5482,169.6685,9131.0
2017-11-07 14:40:00,183.6,183.6,183.38,183.38,2740.0,169.835,169.835,169.6315,169.6315,2740.0
2017-11-07 14:50:00,183.42,183.78,183.42,183.77,2000.0,169.6685,170.0015,169.6685,169.9922,2000.0
2017-11-07 15:00:00,183.78,183.83,183.25,183.34,5338.0,170.0015,170.0477,169.5112,169.5945,5338.0
2017-11-07 15:10:00,183.4,183.4,183.29,183.34,4959.0,169.65,169.65,169.5482,169.5945,4959.0
2017-11-07 15:20:00,183.41,183.44,183.23,183.4,5300.0,169.6592,169.687,169.4927,169.65,5300.0
2017-11-07 15:30:00,183.36,183.38,183.15,183.28,5870.0,169.613,169.6315,169.4187,169.539,5870.0
2017-11-07 15:40:00,183.28,183.5,183.22,183.33,8327.0,169.539,169.7425,169.4835,169.5852,8327.0
2017-11-07 15:50:00,183.36,183.69,183.36,183.43,26969.0,169.613,169.9182,169.613,169.6777,26969.0
2017-11-08 09:30:00,182.05,182.23,181.77,182.02,44466.0,168.4012,168.5677,168.1422,168.3734,44466.0
2017-11-08 09:40:00,182.08,182.18,181.77,181.93,18898.0,168.4289,168.5214,168.1422,168.2902,18898.0
2017-11-08 09:50:00,181.9,181.95,181.66,181.82,14876.0,168.2624,168.3087,168.0404,168.1884,14876.0
2017-11-08 10:00:00,181.9,182.79,181.9,182.31,16625.0,168.2624,169.0857,168.2624,168.6417,16625.0
2017-11-08 10:10:00,182.34,182.52,182.34,182.5,2900.0,168.6694,168.836,168.6694,168.8175,2900.0
2017-11-08 10:20:00,182.44,182.46,182.28,182.39,4694.0,168.7619,168.7805,168.6139,168.7157,4694.0
2017-11-08 10:30:00,182.39,182.71,182.39,182.46,23358.0,168.7157,169.0117,168.7157,168.7805,23358.0
2017-11-08 10:40:00,182.48,182.62,182.16,182.23,7464.0,168.799,168.9285,168.5029,168.5677,7464.0
2017-11-08 10:50:00,182.14,182.35,181.95,181.96,13149.0,168.4844,168.6787,168.3087,168.3179,13149.0
2017-11-08 11:00:00,181.95,182.02,181.75,181.8,18232.0,168.3087,168.3734,168.1237,168.1699,18232.0
2017-11-08 11:10:00,181.81,181.83,181.65,181.7,13616.0,168.1792,168.1977,168.0312,168.0774,13616.0
2017-11-08 11:20:00,181.7,181.75,181.25,181.44,8186.0,168.0774,168.1237,167.6612,167.8369,8186.0
2017-11-08 11:30:00,181.51,181.53,181.17,181.47,16220.0,167.9017,167.9202,167.5872,167.8647,16220.0
2017-11-08 11:40:00,181.49,181.71,181.45,181.58,5700.0,167.8832,168.0867,167.8462,167.9664,5700.0
2017-11-08 11:50:00,181.51,181.61,181.44,181.44,6944.0,167.9017,167.9942,167.8369,167.8369,6944.0
2017-11-08 12:00:00,181.44,181.44,181.25,181.29,8076.0,167.8369,167.8369,167.6612,167.6982,8076.0
2017-11-08 12:10:00,181.25,181.45,181.2,181.25,5961.0,167.6612,167.8462,167.6149,167.6612,5961.0
2017-11-08 12:20:00,181.25,181.32,181.22,181.23,800.0,167.6612,167.7259,167.6334,167.6427,800.0
2017-11-08 12:30:00,181.27,181.33,181.24,181.26,2600.0,167.6797,167.7352,167.6519,167.6704,2600.0
2017-11-08 12:40:00,181.2,181.51,181.2,181.51,930.0,167.6149,167.9017,167.6149,167.9017,930.0
2017-11-08 12:50:00,181.66,181.7,181.28,181.44,6610.0,168.0404,168.0774,167.6889,167.8369,6610.0
2017-11-08 13:00:00,181.46,181.68,181.45,181.65,900.0,167.8554,168.0589,167.8462,168.0312,900.0
2017-11-08 13:10:00,181.67,181.74,181.35,181.35,7656.0,168.0497,168.1144,167.7537,167.7537,7656.0
2017-11-08 13:20:00,181.32,181.64,181.32,181.61,4847.0,167.7259,168.0219,167.7259,167.9942,4847.0
2017-11-08 13:30:00,181.56,181.69,181.46,181.62,8600.0,167.9479,168.0682,167.8554,168.0034,8600.0
2017-11-08 13:40:00,181.68,181.84,181.63,181.84,1012.0,168.0589,168.2069,168.0127,168.2069,1012.0
2017-11-08 13:50:00,181.9,181.99,181.75,181.84,6320.0,168.2624,168.3457,168.1237,168.2069,6320.0
2017-11-08 14:00:00,181.89,181.89,181.78,181.84,3860.0,168.2532,168.2532,168.1514,168.2069,3860.0
2017-11-08 14:10:00,181.81,182.0,181.81,182.0,4034.0,168.1792,168.3549,168.1792,168.3549,4034.0
2017-11-08 14:20:00,182.01,182.01,181.78,181.78,5597.0,168.3642,168.3642,168.1514,168.1514,5597.0
2017-11-08 14:30:00,181.68,181.71,181.6,181.65,3420.0,168.0589,168.0867,167.9849,168.0312,3420.0
2017-11-08 14:40:00,181.65,181.68,181.62,181.63,7401.0,168.0312,168.0589,168.0034,168.0127,7401.0
2017-11-08 14:50:00,181.66,181.88,181.6,181.87,5900.0,168.0404,168.2439,167.9849,168.2347,5900.0
2017-11-08 15:00:00,181.86,181.97,181.73,181.87,23305.0,168.2254,168.3272,168.1052,168.2347,23305.0
2017-11-08 15:10:00,181.91,182.22,181.82,182.14,7554.0,168.2717,168.5584,168.1884,168.4844,7554.0
2017-11-08 15:20:00,182.14,182.21,182.04,182.2,5827.0,168.4844,168.5492,168.3919,168.5399,5827.0
2017-11-08 15:30:00,182.18,182.24,181.96,182.03,12708.0,168.5214,168.5769,168.3179,168.3827,12708.0
2017-11-08 15:40:00,182.09,182.23,181.44,181.48,33454.0,168.4382,168.5677,167.8369,167.8739,33454.0
2017-11-08 15:50:00,181.45,181.62,181.38,181.55,41045.0,167.8462,168.0034,167.7814,167.9387,41045.0
2017-11-09 09:30:00,178.4,178.54,177.78,177.78,70695.0,165.0248,165.1543,164.4513,164.4513,70695.0
2017-11-09 09:40:00,177.74,178.06,177.25,177.26,18076.0,164.4143,164.7103,163.9611,163.9703,18076.0
2017-11-09 09:50:00,177.31,178.05,177.19,178.02,34179.0,164.0166,164.7011,163.9056,164.6733,34179.0
2017-11-09 10:00:00,178.09,178.58,177.94,178.56,20255.0,164.7381,165.1913,164.5993,165.1728,20255.0
2017-11-09 10:10:00,178.71,178.92,178.6,178.9,9607.0,165.3116,165.5059,165.2098,165.4874,9607.0
2017-11-09 10:20:00,178.87,178.98,178.72,178.78,9845.0,165.4596,165.5614,165.3208,165.3764,9845.0
2017-11-09 10:30:00,178.8,178.81,178.09,178.15,10559.0,165.3949,165.4041,164.7381,164.7936,10559.0
2017-11-09 10:40:00,178.15,178.51,178.12,178.43,7576.0,164.7936,165.1266,164.7658,165.0526,7576.0
2017-11-09 10:50:00,178.46,178.58,178.34,178.52,6362.0,165.0803,165.1913,164.9693,165.1358,6362.0
2017-11-09 11:00:00,178.54,178.7,178.49,178.66,7600.0,165.1543,165.3023,165.1081,165.2653,7600.0
2017-11-09 11:10:00,178.69,178.78,178.54,178.59,5656.0,165.2931,165.3764,165.1543,165.2006,5656.0
2017-11-09 11:20:00,178.53,178.54,178.21,178.45,9172.0,165.1451,165.1543,164.8491,165.0711,9172.0
2017-11-09 11:30:00,178.55,178.83,178.46,178.47,23522.0,165.1636,165.4226,165.0803,165.0896,23522.0
2017-11-09 11:40:00,178.41,178.56,178.13,178.5,3470.0,165.0341,165.1728,164.7751,165.1173,3470.0
2017-11-09 11:50:00,178.46,178.55,177.93,177.93,4116.0,165.0803,165.1636,164.5901,164.5901,4116.0
2017-11-09 12:00:00,177.92,177.93,177.6,177.63,8448.0,164.5808,164.5901,164.2848,164.3126,8448.0
2017-11-09 12:10:00,177.65,177.65,177.0,177.08,4779.0,164.3311,164.3311,163.7298,163.8038,4779.0
2017-11-09 12:20:00,177.17,177.19,176.84,176.84,6801.0,163.8871,163.9056,163.5818,163.5818,6801.0
2017-11-09 12:30:00,176.83,176.87,176.22,176.74,7246.0,163.5725,163.6095,163.0083,163.4893,7246.0
2017-11-09 12:40:00,176.78,176.91,176.38,176.84,7525.0,163.5263,163.6465,163.1563,163.5818,7525.0
2017-11-09 12:50:00,176.89,177.07,176.69,176.87,6770.0,163.628,163.7946,163.443,163.6095,6770.0
2017-11-09 13:00:00,176.95,177.01,176.59,176.88,3100.0,163.6836,163.7391,163.3505,163.6188,3100.0
2017-11-09 13:10:00,176.86,177.11,176.75,177.11,10235.0,163.6003,163.8316,163.4985,163.8316,10235.0
2017-11-09 13:20:00,177.08,177.29,177.04,177.13,5007.0,163.8038,163.9981,163.7668,163.8501,5007.0
2017-11-09 13:30:00,177.17,177.33,177.04,177.11,3934.0,163.8871,164.0351,163.7668,163.8316,3934.0
2017-11-09 13:40:00,177.2,177.32,177.16,177.17,2505.0,163.9148,164.0258,163.8778,163.8871,2505.0
2017-11-09 13:50:00,177.22,177.23,177.01,177.13,8155.0,163.9333,163.9426,163.7391,163.8501,8155.0
2017-11-09 14:00:00,177.14,177.22,177.0,177.21,11858.0,163.8593,163.9333,163.7298,163.9241,11858.0
2017-11-09 14:10:00,177.18,177.53,177.13,177.42,5756.0,163.8963,164.2201,163.8501,164.1183,5756.0
2017-11-09 14:20:00,177.38,177.67,177.3,177.39,6991.0,164.0813,164.3496,164.0073,164.0906,6991.0
2017-11-09 14:30:00,177.33,177.66,177.33,177.54,4800.0,164.0351,164.3403,164.0351,164.2293,4800.0
2017-11-09 14:40:00,177.51,177.61,177.25,177.53,8115.0,164.2016,164.2941,163.9611,164.2201,8115.0
2017-11-09 14:50:00,177.53,177.68,177.42,177.53,4447.0,164.2201,164.3588,164.1183,164.2201,4447.0
2017-11-09 15:00:00,177.53,177.69,177.43,177.6,6600.0,164.2201,164.3681,164.1276,164.2848,6600.0
2017-11-09 15:10:00,177.58,177.69,177.42,177.65,7607.0,164.2663,164.3681,164.1183,164.3311,7607.0
2017-11-09 15:20:00,177.65,177.76,177.52,177.56,11099.0,164.3311,164.4328,164.2108,164.2478,11099.0
2017-11-09 15:30:00,177.63,177.88,177.58,177.88,13173.0,164.3126,164.5438,164.2663,164.5438,13173.0
2017-11-09 15:40:00,177.9,178.09,177.79,178.04,27439.0,164.5623,164.7381,164.4606,164.6918,27439.0
2017-11-09 15:50:00,178.23,178.23,177.84,178.0,39734.0,164.8676,164.8676,164.5068,164.6548,39734.0
2017-11-10 09:30:00,178.71,178.91,178.48,178.91,55995.0,165.3116,165.4966,165.0988,165.4966,55995.0
2017-11-10 09:40:00,178.86,178.95,178.55,178.66,48312.0,165.4504,165.5336,165.1636,165.2653,48312.0
2017-11-10 09:50:00,178.69,178.84,178.57,178.58,18951.0,165.2931,165.4319,165.1821,165.1913,18951.0
2017-11-10 10:00:00,178.57,178.85,178.5,178.83,27277.0,165.1821,165.4411,165.1173,165.4226,27277.0
2017-11-10 10:10:00,178.85,178.88,178.63,178.76,38837.0,165.4411,165.4689,165.2376,165.3579,38837.0
2017-11-10 10:20:00,178.83,179.19,178.83,179.03,22967.0,165.4226,165.7556,165.4226,165.6076,22967.0
2017-11-10 10:30:00,178.97,178.97,178.54,178.54,31504.0,165.5521,165.5521,165.1543,165.1543,31504.0
2017-11-10 10:40:00,178.58,178.83,178.56,178.83,4500.0,165.1913,165.4226,165.1728,165.4226,4500.0
2017-11-10 10:50:00,178.74,178.79,178.61,178.75,7136.0,165.3393,165.3856,165.2191,165.3486,7136.0
2017-11-10 11:00:00,178.69,178.69,178.46,178.49,13960.0,165.2931,165.2931,165.0803,165.1081,13960.0
2017-11-10 11:10:00,178.44,178.56,178.38,178.51,8289.0,165.0618,165.1728,165.0063,165.1266,8289.0
2017-11-10 11:20:00,178.49,178.57,178.46,178.53,12301.0,165.1081,165.1821,165.0803,165.1451,12301.0
2017-11-10 11:30:00,178.55,178.58,178.31,178.41,13851.0,165.1636,165.1913,164.9416,165.0341,13851.0
2017-11-10 11:40:00,178.46,178.8,178.45,178.8,1800.0,165.0803,165.3949,165.0711,165.3949,1800.0
2017-11-10 11:50:00,178.7,178.78,178.22,178.22,14732.0,165.3023,165.3764,164.8583,164.8583,14732.0
2017-11-10 12:00:00,178.22,178.53,178.19,178.53,4457.0,164.8583,165.1451,164.8306,165.1451,4457.0
2017-11-10 12:10:00,178.52,178.67,178.43,178.64,4491.0,165.1358,165.2746,165.0526,165.2468,4491.0
2017-11-10 12:20:00,178.89,178.89,178.79,178.84,500.0,165.4781,165.4781,165.3856,165.4319,500.0
2017-11-10 12:30:00,178.89,178.89,178.65,178.67,1687.0,165.4781,165.4781,165.2561,165.2746,1687.0
2017-11-10 12:40:00,178.69,178.79,178.55,178.67,3100.0,165.2931,165.3856,165.1636,165.2746,3100.0
2017-11-10 12:50:00,178.74,178.82,178.67,178.69,1250.0,165.3393,165.4134,165.2746,165.2931,1250.0
2017-11-10 13:00:00,178.8,178.81,178.65,178.65,2600.0,165.3949,165.4041,165.2561,165.2561,2600.0
2017-11-10 13:10:00,178.71,178.99,178.62,178.99,5553.0,165.3116,165.5706,165.2283,165.5706,5553.0
2017-11-10 13:20:00,178.89,179.01,178.83,178.87,3374.0,165.4781,165.5891,165.4226,165.4596,3374.0
2017-11-10 13:30:00,178.87,178.93,178.87,178.89,1200.0,165.4596,165.5151,165.4596,165.4781,1200.0
2017-11-10 13:40:00,178.83,178.92,178.77,178.88,5211.0,165.4226,165.5059,165.3671,165.4689,5211.0
2017-11-10 13:50:00,178.92,179.02,178.9,179.02,3942.0,165.5059,165.5984,165.4874,165.5984,3942.0
2017-11-10 14:00:00,179.0,179.18,178.92,179.18,3186.0,165.5799,165.7464,165.5059,165.7464,3186.0
2017-11-10 14:10:00,179.09,179.4,179.09,179.4,6002.0,165.6631,165.9499,165.6631,165.9499,6002.0
2017-11-10 14:20:00,179.39,179.46,179.29,179.38,4770.0,165.9406,166.0054,165.8481,165.9314,4770.0
2017-11-10 14:30:00,179.4,179.4,179.25,179.28,5185.0,165.9499,165.9499,165.8111,165.8389,5185.0
2017-11-10 14:40:00,179.4,179.5,179.35,179.5,2108.0,165.9499,166.0424,165.9036,166.0424,2108.0
2017-11-10 14:50:00,179.48,179.5,179.41,179.49,3981.0,166.0239,166.0424,165.9591,166.0331,3981.0
2017-11-10 15:00:00,179.47,179.63,179.44,179.48,6400.0,166.0146,166.1626,165.9869,166.0239,6400.0
2017-11-10 15:10:00,179.5,179.57,179.43,179.5,6085.0,166.0424,166.1071,165.9776,166.0424,6085.0
2017-11-10 15:20:00,179.53,179.57,179.48,179.5,3900.0,166.0701,166.1071,166.0239,166.0424,3900.0
2017-11-10 15:30:00,179.54,179.67,179.5,179.57,7797.0,166.0794,166.1996,166.0424,166.1071,7797.0
2017-11-10 15:40:00,179.56,179.57,179.37,179.46,22917.0,166.0979,166.1071,165.9221,166.0054,22917.0
2017-11-10 15:50:00,179.46,179.7,179.46,179.47,63919.0,166.0054,166.2274,166.0054,166.0146,63919.0
2017-11-13 09:30:00,178.01,178.11,177.79,178.0,22901.0,164.6641,164.7566,164.4606,164.6548,22901.0
2017-11-13 09:40:00,178.23,178.41,178.06,178.14,9834.0,164.8676,165.0341,164.7103,164.7843,9834.0
2017-11-13 09:50:00,178.19,178.37,178.1,178.2,7191.0,164.8306,164.9971,164.7473,164.8398,7191.0
2017-11-13 10:00:00,178.28,178.47,178.11,178.47,12320.0,164.9138,165.0896,164.7566,165.0896,12320.0
2017-11-13 10:10:00,178.59,178.69,178.39,178.45,15661.0,165.2006,165.2931,165.0156,165.0711,15661.0
2017-11-13 10:20:00,178.44,178.6,178.35,178.49,13696.0,165.0618,165.2098,164.9786,165.1081,13696.0
2017-11-13 10:30:00,178.48,178.48,178.03,178.08,5094.0,165.0988,165.0988,164.6826,164.7288,5094.0
2017-11-13 10:40:00,178.02,178.13,177.98,178.0,11383.0,164.6733,164.7751,164.6363,164.6548,11383.0
2017-11-13 10:50:00,177.99,178.49,177.99,178.49,10912.0,164.6456,165.1081,164.6456,165.1081,10912.0
2017-11-13 11:00:00,178.37,178.42,178.17,178.35,6100.0,164.9971,165.0433,164.8121,164.9786,6100.0
2017-11-13 11:10:00,178.35,178.47,178.19,178.46,12617.0,164.9786,165.0896,164.8306,165.0803,12617.0
2017-11-13 11:20:00,178.35,178.39,178.1,178.14,12891.0,164.9786,165.0156,164.7473,164.7843,12891.0
2017-11-13 11:30:00,178.25,178.37,178.05,178.23,17108.0,164.8861,164.9971,164.7011,164.8676,17108.0
2017-11-13 11:40:00,178.24,178.49,178.23,178.43,3215.0,164.8768,165.1081,164.8676,165.0526,3215.0
2017-11-13 11:50:00,178.46,178.61,178.45,178.6,3300.0,165.0803,165.2191,165.0711,165.2098,3300.0
2017-11-13 12:00:00,178.61,178.75,178.52,178.73,3800.0,165.2191,165.3486,165.1358,165.3301,3800.0
2017-11-13 12:10:00,178.8,178.87,178.71,178.87,9892.0,165.3949,165.4596,165.3116,165.4596,9892.0
2017-11-13 12:20:00,178.87,179.0,178.79,179.0,4800.0,165.4596,165.5799,165.3856,165.5799,4800.0
2017-11-13 12:30:00,178.98,178.99,178.69,178.73,5200.0,165.5614,165.5706,165.2931,165.3301,5200.0
2017-11-13 12:40:00,178.72,178.8,178.64,178.64,2140.0,165.3208,165.3949,165.2468,165.2468,2140.0
2017-11-13 12:50:00,178.74,178.79,178.67,178.7,3650.0,165.3393,165.3856,165.2746,165.3023,3650.0
2017-11-13 13:00:00,178.74,178.8,178.56,178.6,2500.0,165.3393,165.3949,165.1728,165.2098,2500.0
2017-11-13 13:10:00,178.63,178.76,178.62,178.68,905.0,165.2376,165.3579,165.2283,165.2838,905.0
2017-11-13 13:20:00,178.74,178.79,178.61,178.61,1750.0,165.3393,165.3856,165.2191,165.2191,1750.0
2017-11-13 13:30:00,178.66,178.76,178.63,178.71,1628.0,165.2653,165.3579,165.2376,165.3116,1628.0
2017-11-13 13:40:00,178.82,178.96,178.82,178.86,5444.0,165.4134,165.5429,165.4134,165.4504,5444.0
2017-11-13 13:50:00,178.91,179.03,178.88,178.93,3800.0,165.4966,165.6076,165.4689,165.5151,3800.0
2017-11-13 14:00:00,178.99,179.11,178.98,179.11,1600.0,165.5706,165.6816,165.5614,165.6816,1600.0
2017-11-13 14:10:00,179.1,179.1,179.01,179.09,5319.0,165.6724,165.6724,165.5891,165.6631,5319.0
2017-11-13 14:20:00,179.03,179.11,179.02,179.03,2219.0,165.6076,165.6816,165.5984,165.6076,2219.0
2017-11-13 14:30:00,179.08,179.17,179.06,179.17,5132.0,165.6539,165.7371,165.6354,165.7371,5132.0
2017-11-13 14:40:00,179.15,179.18,178.87,178.89,6141.0,165.7186,165.7464,165.4596,165.4781,6141.0
2017-11-13 14:50:00,178.9,178.97,178.87,178.93,1250.0,165.4874,165.5521,165.4596,165.5151,1250.0
2017-11-13 15:00:00,178.94,179.09,178.94,179.09,1840.0,165.5244,165.6631,165.5244,165.6631,1840.0
2017-11-13 15:10:00,179.05,179.09,178.85,178.97,4950.0,165.6261,165.6631,165.4411,165.5521,4950.0
2017-11-13 15:20:00,179.01,179.06,178.9,178.9,4408.0,165.5891,165.6354,165.4874,165.4874,4408.0
2017-11-13 15:30:00,178.96,179.0,178.79,178.94,6775.0,165.5429,165.5799,165.3856,165.5244,6775.0
2017-11-13 15:40:00,178.95,178.99,178.87,178.9,6344.0,165.5336,165.5706,165.4596,165.4874,6344.0
2017-11-13 15:50:00,178.9,179.06,178.75,178.75,26146.0,165.4874,165.6354,165.3486,165.3486,26146.0
2017-11-14 09:30:00,179.9,180.03,179.66,179.73,28787.0,166.4124,166.5326,166.1904,166.2551,28787.0
2017-11-14 09:40:00,179.71,179.86,179.63,179.86,11803.0,166.2366,166.3754,166.1626,166.3754,11803.0
2017-11-14 09:50:00,179.91,180.08,179.84,180.0,6611.0,166.4216,166.5789,166.3569,166.5049,6611.0
2017-11-14 10:00:00,179.73,179.73,178.94,179.01,13083.0,166.2551,166.2551,165.5244,165.5891,13083.0
2017-11-14 10:10:00,179.09,179.48,178.89,179.46,12281.0,165.6631,166.0239,165.4781,166.0054,12281.0
2017-11-14 10:20:00,179.43,179.43,178.83,178.83,5764.0,165.9776,165.9776,165.4226,165.4226,5764.0
2017-11-14 10:30:00,178.84,179.31,178.64,179.1,10359.0,165.4319,165.8666,165.2468,165.6724,10359.0
2017-11-14 10:40:00,179.07,179.39,178.89,179.3,8204.0,165.6446,165.9406,165.4781,165.8574,8204.0
2017-11-14 10:50:00,179.24,179.53,179.24,179.26,2200.0,165.8019,166.0701,165.8019,165.8204,2200.0
2017-11-14 11:00:00,179.33,179.62,179.27,179.59,12368.0,165.8851,166.1534,165.8296,166.1256,12368.0
2017-11-14 11:10:00,179.71,179.92,179.64,179.92,4504.0,166.2366,166.4309,166.1719,166.4309,4504.0
2017-11-14 11:20:00,179.85,179.9,179.67,179.67,3350.0,166.3661,166.4124,166.1996,166.1996,3350.0
2017-11-14 11:30:00,179.8,180.1,179.8,180.02,7250.0,166.3199,166.5974,166.3199,166.5234,7250.0
2017-11-14 11:40:00,180.06,180.14,179.98,180.1,3195.0,166.5604,166.6344,166.4864,166.5974,3195.0
2017-11-14 11:50:00,180.15,180.26,180.11,180.21,7400.0,166.6436,166.7454,166.6066,166.6991,7400.0
2017-11-14 12:00:00,180.09,180.23,180.08,180.11,7092.0,166.5881,166.7176,166.5789,166.6066,7092.0
2017-11-14 12:10:00,180.06,180.25,180.06,180.23,2500.0,166.5604,166.7361,166.5604,166.7176,2500.0
2017-11-14 12:20:00,180.18,180.19,180.0,180.0,1589.0,166.6714,166.6806,166.5049,166.5049,1589.0
2017-11-14 12:30:00,180.07,180.11,179.96,179.96,3799.0,166.5696,166.6066,166.4679,166.4679,3799.0
2017-11-14 12:40:00,179.96,180.04,179.71,179.82,4844.0,166.4679,166.5419,166.2366,166.3384,4844.0
2017-11-14 12:50:00,179.65,179.65,179.17,179.18,1213.0,166.1811,166.1811,165.7371,165.7464,1213.0
2017-11-14 13:00:00,179.12,179.31,179.12,179.27,1630.0,165.6909,165.8666,165.6909,165.8296,1630.0
2017-11-14 13:10:00,179.24,179.71,179.24,179.57,2200.0,165.8019,166.2366,165.8019,166.1071,2200.0
2017-11-14 13:20:00,179.72,179.81,179.71,179.81,200.0,166.2459,166.3291,166.2366,166.3291,200.0
2017-11-14 13:30:00,179.79,179.8,179.71,179.72,785.0,166.3106,166.3199,166.2366,166.2459,785.0
2017-11-14 13:40:00,179.85,180.02,179.76,180.01,3497.0,166.3661,166.5234,166.2829,166.5141,3497.0
2017-11-14 13:50:00,180.04,180.14,179.9,180.14,1400.0,166.5419,166.6344,166.4124,166.6344,1400.0
2017-11-14 14:00:00,180.12,180.17,180.03,180.13,1600.0,166.6159,166.6621,166.5326,166.6251,1600.0
2017-11-14 14:10:00,180.08,180.24,180.03,180.23,2993.0,166.5789,166.7269,166.5326,166.7176,2993.0
2017-11-14 14:20:00,180.22,180.22,179.99,180.06,3657.0,166.7084,166.7084,166.4956,166.5604,3657.0
2017-11-14 14:30:00,180.07,180.16,180.01,180.02,2150.0,166.5696,166.6529,166.5141,166.5234,2150.0
2017-11-14 14:40:00,180.09,180.21,179.97,180.02,4814.0,166.5881,166.6991,166.4771,166.5234,4814.0
2017-11-14 14:50:00,180.08,180.09,179.85,179.85,3650.0,166.5789,166.5881,166.3661,166.3661,3650.0
2017-11-14 15:00:00,179.87,180.12,179.87,179.91,4700.0,166.3846,166.6159,166.3846,166.4216,4700.0
2017-11-14 15:10:00,179.85,180.12,179.85,180.06,3600.0,166.3661,166.6159,166.3661,166.5604,3600.0
2017-11-14 15:20:00,180.08,180.1,179.82,179.85,5610.0,166.5789,166.5974,166.3384,166.3661,5610.0
2017-11-14 15:30:00,179.88,180.08,179.85,179.92,11108.0,166.3939,166.5789,166.3661,166.4309,11108.0
2017-11-14 15:40:00,179.95,180.1,179.93,180.07,12922.0,166.4586,166.5974,166.4401,166.5696,12922.0
2017-11-14 15:50:00,180.22,180.48,180.12,180.36,23386.0,166.7084,166.9489,166.6159,166.8379,23386.0
2017-11-15 09:30:00,177.84,178.04,176.98,177.02,68411.0,164.5068,164.6918,163.7113,163.7483,68411.0
2017-11-15 09:40:00,176.98,177.05,176.55,176.87,30187.0,163.7113,163.7761,163.3135,163.6095,30187.0
2017-11-15 09:50:00,176.83,176.93,176.56,176.88,16696.0,163.5725,163.6651,163.3228,163.6188,16696.0
2017-11-15 10:00:00,177.01,177.54,176.79,177.54,11206.0,163.7391,164.2293,163.5355,164.2293,11206.0
2017-11-15 10:10:00,177.55,177.61,177.27,177.47,17925.0,164.2386,164.2941,163.9796,164.1646,17925.0
2017-11-15 10:20:00,177.52,178.2,177.41,178.14,14505.0,164.2108,164.8398,164.1091,164.7843,14505.0
2017-11-15 10:30:00,177.99,177.99,177.63,177.91,11805.0,164.6456,164.6456,164.3126,164.5716,11805.0
2017-11-15 10:40:00,177.88,177.88,177.43,177.5,7741.0,164.5438,164.5438,164.1276,164.1923,7741.0
2017-11-15 10:50:00,177.55,177.92,177.39,177.8,19943.0,164.2386,164.5808,164.0906,164.4698,19943.0
2017-11-15 11:00:00,177.77,177.92,177.7,177.88,11746.0,164.4421,164.5808,164.3773,164.5438,11746.0
2017-11-15 11:10:00,177.82,178.24,177.82,178.17,17335.0,164.4883,164.8768,164.4883,164.8121,17335.0
2017-11-15 11:20:00,178.13,178.24,178.07,178.12,7902.0,164.7751,164.8768,164.7196,164.7658,7902.0
2017-11-15 11:30:00,178.27,178.27,177.99,178.01,7000.0,164.9046,164.9046,164.6456,164.6641,7000.0
2017-11-15 11:40:00,178.01,178.2,178.01,178.2,650.0,164.6641,164.8398,164.6641,164.8398,650.0
2017-11-15 11:50:00,178.16,178.32,178.15,178.26,2845.0,164.8028,164.9508,164.7936,164.8953,2845.0
2017-11-15 12:00:00,178.16,178.23,177.92,178.01,1400.0,164.8028,164.8676,164.5808,164.6641,1400.0
2017-11-15 12:10:00,178.06,178.31,178.06,178.07,3965.0,164.7103,164.9416,164.7103,164.7196,3965.0
2017-11-15 12:20:00,178.02,178.1,177.91,177.97,1550.0,164.6733,164.7473,164.5716,164.6271,1550.0
2017-11-15 12:30:00,177.97,178.32,177.97,178.28,2905.0,164.6271,164.9508,164.6271,164.9138,2905.0
2017-11-15 12:40:00,178.3,178.3,178.0,178.06,1900.0,164.9323,164.9323,164.6548,164.7103,1900.0
2017-11-15 12:50:00,178.27,178.61,178.27,178.48,2100.0,164.9046,165.2191,164.9046,165.0988,2100.0
2017-11-15 13:00:00,178.5,178.5,178.07,178.42,2852.0,165.1173,165.1173,164.7196,165.0433,2852.0
2017-11-15 13:10:00,178.41,178.42,177.96,178.3,1700.0,165.0341,165.0433,164.6178,164.9323,1700.0
2017-11-15 13:20:00,178.27,178.35,178.0,178.31,1923.0,164.9046,164.9786,164.6548,164.9416,1923.0
2017-11-15 13:30:00,178.27,178.42,178.26,178.42,809.0,164.9046,165.0433,164.8953,165.0433,809.0
2017-11-15 13:40:00,178.4,178.49,178.31,178.49,6400.0,165.0248,165.1081,164.9416,165.1081,6400.0
2017-11-15 13:50:00,178.48,178.48,178.11,178.45,5771.0,165.0988,165.0988,164.7566,165.0711,5771.0
2017-11-15 14:00:00,178.4,178.4,178.21,178.24,4300.0,165.0248,165.0248,164.8491,164.8768,4300.0
2017-11-15 14:10:00,178.24,178.31,178.14,178.23,7735.0,164.8768,164.9416,164.7843,164.8676,7735.0
2017-11-15 14:20:00,178.25,178.38,178.02,178.35,4497.0,164.8861,165.0063,164.6733,164.9786,4497.0
2017-11-15 14:30:00,178.34,178.54,178.27,178.3,4100.0,164.9693,165.1543,164.9046,164.9323,4100.0
2017-11-15 14:40:00,178.47,178.6,178.33,178.6,1700.0,165.0896,165.2098,164.9601,165.2098,1700.0
2017-11-15 14:50:00,178.51,178.7,178.44,178.44,9109.0,165.1266,165.3023,165.0618,165.0618,9109.0
2017-11-15 15:00:00,178.46,178.61,178.45,178.46,3631.0,165.0803,165.2191,165.0711,165.0803,3631.0
2017-11-15 15:10:00,178.56,178.66,178.5,178.52,6804.0,165.1728,165.2653,165.1173,165.1358,6804.0
2017-11-15 15:20:00,178.59,178.59,178.23,178.32,4170.0,165.2006,165.2006,164.8676,164.9508,4170.0
2017-11-15 15:30:00,178.2,178.39,178.2,178.28,3800.0,164.8398,165.0156,164.8398,164.9138,3800.0
2017-11-15 15:40:00,178.26,178.33,177.98,178.07,14381.0,164.8953,164.9601,164.6363,164.7196,14381.0
2017-11-15 15:50:00,178.06,178.06,177.59,177.93,32530.0,164.7103,164.7103,164.2756,164.5901,32530.0
2017-11-16 09:30:00,179.67,179.85,179.5,179.68,23705.0,166.1996,166.3661,166.0424,166.2089,23705.0
2017-11-16 09:40:00,179.79,179.89,179.55,179.68,13881.0,166.3106,166.4031,166.0886,166.2089,13881.0
2017-11-16 09:50:00,179.67,179.97,179.63,179.97,5087.0,166.1996,166.4771,166.1626,166.4771,5087.0
2017-11-16 10:00:00,179.89,179.97,179.78,179.87,18331.0,166.4031,166.4771,166.3014,166.3846,18331.0
2017-11-16 10:10:00,179.87,179.92,179.77,179.92,15929.0,166.3846,166.4309,166.2921,166.4309,15929.0
2017-11-16 10:20:00,179.95,179.97,179.68,179.74,25552.0,166.4586,166.4771,166.2089,166.2644,25552.0
2017-11-16 10:30:00,179.72,179.81,179.57,179.81,16046.0,166.2459,166.3291,166.1071,166.3291,16046.0
2017-11-16 10:40:00,179.81,180.0,179.78,180.0,13099.0,166.3291,166.5049,166.3014,166.5049,13099.0
2017-11-16 10:50:00,180.05,180.26,180.03,180.15,5319.0,166.5511,166.7454,166.5326,166.6436,5319.0
2017-11-16 11:00:00,180.18,180.18,180.07,180.1,5100.0,166.6714,166.6714,166.5696,166.5974,5100.0
2017-11-16 11:10:00,180.08,180.09,179.9,180.0,124199.0,166.5789,166.5881,166.4124,166.5049,124199.0
2017-11-16 11:20:00,180.07,180.61,180.07,180.56,18540.0,166.5696,167.0692,166.5696,167.0229,18540.0
2017-11-16 11:30:00,180.57,180.8,180.48,180.8,17380.0,167.0321,167.2449,166.9489,167.2449,17380.0
2017-11-16 11:40:00,180.72,180.81,180.55,180.67,2850.0,167.1709,167.2542,167.0136,167.1247,2850.0
2017-11-16 11:50:00,180.6,180.73,180.51,180.51,5550.0,167.0599,167.1802,166.9766,166.9766,5550.0
2017-11-16 12:00:00,180.51,180.63,180.39,180.63,9887.0,166.9766,167.0877,166.8656,167.0877,9887.0
2017-11-16 12:10:00,180.67,180.84,180.67,180.74,1770.0,167.1247,167.2819,167.1247,167.1894,1770.0
2017-11-16 12:20:00,180.74,181.2,180.72,181.2,4238.0,167.1894,167.6149,167.1709,167.6149,4238.0
2017-11-16 12:30:00,181.19,181.45,181.17,181.2,4910.0,167.6057,167.8462,167.5872,167.6149,4910.0
2017-11-16 12:40:00,181.27,181.36,181.14,181.14,3313.0,167.6797,167.7629,167.5594,167.5594,3313.0
2017-11-16 12:50:00,181.16,181.5,181.15,181.48,2400.0,167.5779,167.8924,167.5687,167.8739,2400.0
2017-11-16 13:00:00,181.5,181.62,181.46,181.52,3900.0,167.8924,168.0034,167.8554,167.9109,3900.0
2017-11-16 13:10:00,181.52,181.52,181.25,181.25,1671.0,167.9109,167.9109,167.6612,167.6612,1671.0
2017-11-16 13:20:00,181.24,181.32,181.01,181.1,1600.0,167.6519,167.7259,167.4392,167.5224,1600.0
2017-11-16 13:30:00,181.14,181.57,181.14,181.57,2950.0,167.5594,167.9572,167.5594,167.9572,2950.0
2017-11-16 13:40:00,181.57,181.63,181.42,181.6,5560.0,167.9572,168.0127,167.8184,167.9849,5560.0
2017-11-16 13:50:00,181.61,181.84,181.61,181.81,4260.0,167.9942,168.2069,167.9942,168.1792,4260.0
2017-11-16 14:00:00,181.75,181.92,181.75,181.84,4354.0,168.1237,168.2809,168.1237,168.2069,4354.0
2017-11-16 14:10:00,181.83,181.89,181.71,181.79,4835.0,168.1977,168.2532,168.0867,168.1607,4835.0
2017-11-16 14:20:00,181.57,181.63,181.46,181.59,4658.0,167.9572,168.0127,167.8554,167.9757,4658.0
2017-11-16 14:30:00,181.54,181.87,181.54,181.83,6677.0,167.9294,168.2347,167.9294,168.1977,6677.0
2017-11-16 14:40:00,181.85,181.88,181.61,181.66,8350.0,168.2162,168.2439,167.9942,168.0404,8350.0
2017-11-16 14:50:00,181.6,181.68,181.35,181.58,5749.0,167.9849,168.0589,167.7537,167.9664,5749.0
2017-11-16 15:00:00,181.55,181.82,181.54,181.82,6052.0,167.9387,168.1884,167.9294,168.1884,6052.0
2017-11-16 15:10:00,181.8,181.8,181.64,181.67,8226.0,168.1699,168.1699,168.0219,168.0497,8226.0
2017-11-16 15:20:00,181.7,181.92,181.7,181.87,4060.0,168.0774,168.2809,168.0774,168.2347,4060.0
2017-11-16 15:30:00,181.82,181.87,181.55,181.57,13555.0,168.1884,168.2347,167.9387,167.9572,13555.0
2017-11-16 15:40:00,181.56,181.79,181.53,181.73,19046.0,167.9479,168.1607,167.9202,168.1052,19046.0
2017-11-16 15:50:00,181.88,181.92,181.51,181.79,57758.0,168.2439,168.2809,167.9017,168.1607,57758.0
2017-11-17 09:30:00,181.27,181.37,180.68,180.68,36536.0,167.6797,167.7722,167.1339,167.1339,36536.0
2017-11-17 09:40:00,180.71,180.71,179.79,180.03,43408.0,167.1617,167.1617,166.3106,166.5326,43408.0
2017-11-17 09:50:00,180.12,180.42,180.1,180.36,24169.0,166.6159,166.8934,166.5974,166.8379,24169.0
2017-11-17 10:00:00,180.46,180.47,180.27,180.39,18228.0,166.9304,166.9396,166.7546,166.8656,18228.0
2017-11-17 10:10:00,180.42,180.47,180.01,180.05,10730.0,166.8934,166.9396,166.5141,166.5511,10730.0
2017-11-17 10:20:00,180.17,180.42,180.17,180.3,6967.0,166.6621,166.8934,166.6621,166.7824,6967.0
2017-11-17 10:30:00,180.33,180.33,180.05,180.08,11106.0,166.8101,166.8101,166.5511,166.5789,11106.0
2017-11-17 10:40:00,180.02,180.14,179.92,180.1,6258.0,166.5234,166.6344,166.4309,166.5974,6258.0
2017-11-17 10:50:00,180.06,180.21,180.02,180.12,8074.0,166.5604,166.6991,166.5234,166.6159,8074.0
2017-11-17 11:00:00,180.2,180.22,179.95,179.96,17304.0,166.6899,166.7084,166.4586,166.4679,17304.0
2017-11-17 11:10:00,179.97,180.18,179.77,180.18,12823.0,166.4771,166.6714,166.2921,166.6714,12823.0
2017-11-17 11:20:00,180.17,180.23,180.09,180.11,7900.0,166.6621,166.7176,166.5881,166.6066,7900.0
2017-11-17 11:30:00,180.09,180.29,180.09,180.21,5447.0,166.5881,166.7731,166.5881,166.6991,5447.0
2017-11-17 11:40:00,180.17,180.48,180.16,180.41,4829.0,166.6621,166.9489,166.6529,166.8841,4829.0
2017-11-17 11:50:00,180.45,180.69,180.37,180.63,8380.0,166.9211,167.1432,166.8471,167.0877,8380.0
2017-11-17 12:00:00,180.68,180.68,180.31,180.51,3600.0,167.1339,167.1339,166.7916,166.9766,3600.0
2017-11-17 12:10:00,180.55,180.9,180.55,180.81,5022.0,167.0136,167.3374,167.0136,167.2542,5022.0
2017-11-17 12:20:00,180.74,180.92,180.74,180.88,2200.0,167.1894,167.3559,167.1894,167.3189,2200.0
2017-11-17 12:30:00,180.85,180.86,180.68,180.76,4000.0,167.2912,167.3004,167.1339,167.2079,4000.0
2017-11-17 12:40:00,180.82,181.07,180.82,181.04,2000.0,167.2634,167.4947,167.2634,167.4669,2000.0
2017-11-17 12:50:00,181.03,181.04,180.91,180.99,1470.0,167.4577,167.4669,167.3467,167.4207,1470.0
2017-11-17 13:00:00,181.0,181.09,180.83,180.85,5600.0,167.4299,167.5132,167.2727,167.2912,5600.0
2017-11-17 13:10:00,180.82,181.0,180.82,180.84,1800.0,167.2634,167.4299,167.2634,167.2819,1800.0
2017-11-17 13:20:00,180.81,181.02,180.8,181.01,1278.0,167.2542,167.4484,167.2449,167.4392,1278.0
2017-11-17 13:30:00,181.0,181.03,180.84,180.93,3621.0,167.4299,167.4577,167.2819,167.3652,3621.0
2017-11-17 13:40:00,180.9,180.9,180.79,180.82,1900.0,167.3374,167.3374,167.2357,167.2634,1900.0
2017-11-17 13:50:00,180.78,180.93,180.77,180.87,4629.0,167.2264,167.3652,167.2172,167.3097,4629.0
2017-11-17 14:00:00,180.81,180.91,180.75,180.89,4100.0,167.2542,167.3467,167.1987,167.3282,4100.0
2017-11-17 14:10:00,180.84,180.85,180.74,180.79,3320.0,167.2819,167.2912,167.1894,167.2357,3320.0
2017-11-17 14:20:00,180.8,180.84,180.66,180.78,6279.0,167.2449,167.2819,167.1154,167.2264,6279.0
2017-11-17 14:30:00,180.78,180.78,180.66,180.66,2100.0,167.2264,167.2264,167.1154,167.1154,2100.0
2017-11-17 14:40:00,180.64,180.68,180.58,180.6,7500.0,167.0969,167.1339,167.0414,167.0599,7500.0
2017-11-17 14:50:00,180.62,180.67,180.57,180.67,1649.0,167.0784,167.1247,167.0321,167.1247,1649.0
2017-11-17 15:00:00,180.72,180.74,180.53,180.53,4541.0,167.1709,167.1894,166.9951,166.9951,4541.0
2017-11-17 15:10:00,180.5,180.57,180.3,180.34,4004.0,166.9674,167.0321,166.7824,166.8194,4004.0
2017-11-17 15:20:00,180.33,180.33,180.2,180.3,4588.0,166.8101,166.8101,166.6899,166.7824,4588.0
2017-11-17 15:30:00,180.31,180.31,180.07,180.16,6647.0,166.7916,166.7916,166.5696,166.6529,6647.0
2017-11-17 15:40:00,180.16,180.2,179.9,180.11,13476.0,166.6529,166.6899,166.4124,166.6066,13476.0
2017-11-17 15:50:00,180.13,180.53,180.11,180.36,51489.0,166.6251,166.9951,166.6066,166.8379,51489.0
2017-11-20 09:30:00,179.94,180.76,179.79,180.76,30996.0,166.4494,167.2079,166.3106,167.2079,30996.0
2017-11-20 09:40:00,180.75,180.92,180.61,180.92,19100.0,167.1987,167.3559,167.0692,167.3559,19100.0
2017-11-20 09:50:00,180.92,181.32,180.76,181.22,22092.0,167.3559,167.7259,167.2079,167.6334,22092.0
2017-11-20 10:00:00,181.23,181.35,180.9,181.15,27747.0,167.6427,167.7537,167.3374,167.5687,27747.0
2017-11-20 10:10:00,181.15,181.21,180.94,181.1,10198.0,167.5687,167.6242,167.3744,167.5224,10198.0
2017-11-20 10:20:00,181.14,181.24,181.1,181.16,10608.0,167.5594,167.6519,167.5224,167.5779,10608.0
2017-11-20 10:30:00,181.15,181.49,181.14,181.32,16518.0,167.5687,167.8832,167.5594,167.7259,16518.0
2017-11-20 10:40:00,181.46,181.55,181.35,181.53,9979.0,167.8554,167.9387,167.7537,167.9202,9979.0
2017-11-20 10:50:00,181.56,181.7,181.51,181.52,13771.0,167.9479,168.0774,167.9017,167.9109,13771.0
2017-11-20 11:00:00,181.48,181.64,181.31,181.54,18362.0,167.8739,168.0219,167.7167,167.9294,18362.0
2017-11-20 11:10:00,181.57,181.89,181.55,181.81,33798.0,167.9572,168.2532,167.9387,168.1792,33798.0
2017-11-20 11:20:00,181.86,181.9,181.74,181.84,49651.0,168.2254,168.2624,168.1144,168.2069,49651.0
2017-11-20 11:30:00,181.83,181.83,181.38,181.68,15339.0,168.1977,168.1977,167.7814,168.0589,15339.0
2017-11-20 11:40:00,181.72,181.89,181.69,181.89,2900.0,168.0959,168.2532,168.0682,168.2532,2900.0
2017-11-20 11:50:00,181.84,182.14,181.84,182.11,6572.0,168.2069,168.4844,168.2069,168.4567,6572.0
2017-11-20 12:00:00,182.11,182.2,182.1,182.18,11410.0,168.4567,168.5399,168.4474,168.5214,11410.0
2017-11-20 12:10:00,182.18,182.23,182.12,182.15,12329.0,168.5214,168.5677,168.4659,168.4937,12329.0
2017-11-20 12:20:00,182.15,182.17,181.96,182.09,35353.0,168.4937,168.5122,168.3179,168.4382,35353.0
2017-11-20 12:30:00,182.1,182.21,182.06,182.12,4333.0,168.4474,168.5492,168.4104,168.4659,4333.0
2017-11-20 12:40:00,182.12,182.16,182.03,182.08,8707.0,168.4659,168.5029,168.3827,168.4289,8707.0
2017-11-20 12:50:00,182.07,182.09,182.04,182.09,1108.0,168.4197,168.4382,168.3919,168.4382,1108.0
2017-11-20 13:00:00,182.06,182.3,182.06,182.23,7630.0,168.4104,168.6324,168.4104,168.5677,7630.0
2017-11-20 13:10:00,182.22,182.27,182.09,182.27,14080.0,168.5584,168.6047,168.4382,168.6047,14080.0
2017-11-20 13:20:00,182.28,182.35,182.22,182.28,21027.0,168.6139,168.6787,168.5584,168.6139,21027.0
2017-11-20 13:30:00,182.31,182.36,182.07,182.15,9399.0,168.6417,168.6879,168.4197,168.4937,9399.0
2017-11-20 13:40:00,182.13,182.16,182.04,182.13,2707.0,168.4752,168.5029,168.3919,168.4752,2707.0
2017-11-20 13:50:00,182.14,182.14,181.98,181.98,2064.0,168.4844,168.4844,168.3364,168.3364,2064.0
2017-11-20 14:00:00,181.98,182.03,181.88,181.92,4709.0,168.3364,168.3827,168.2439,168.2809,4709.0
2017-11-20 14:10:00,181.87,181.87,181.26,181.51,9147.0,168.2347,168.2347,167.6704,167.9017,9147.0
2017-11-20 14:20:00,181.39,181.67,181.34,181.67,2031.0,167.7907,168.0497,167.7444,168.0497,2031.0
2017-11-20 14:30:00,181.65,181.71,181.36,181.48,6100.0,168.0312,168.0867,167.7629,167.8739,6100.0
2017-11-20 14:40:00,181.49,181.61,181.41,181.45,6000.0,167.8832,167.9942,167.8092,167.8462,6000.0
2017-11-20 14:50:00,181.39,181.6,181.13,181.13,5837.0,167.7907,167.9849,167.5502,167.5502,5837.0
2017-11-20 15:00:00,181.2,181.29,181.09,181.09,4800.0,167.6149,167.6982,167.5132,167.5132,4800.0
2017-11-20 15:10:00,181.04,181.11,180.98,181.03,7512.0,167.4669,167.5317,167.4114,167.4577,7512.0
2017-11-20 15:20:00,181.05,181.29,180.96,181.13,11319.0,167.4762,167.6982,167.3929,167.5502,11319.0
2017-11-20 15:30:00,181.19,181.2,181.05,181.08,14570.0,167.6057,167.6149,167.4762,167.5039,14570.0
2017-11-20 15:40:00,181.16,181.22,181.08,181.22,12933.0,167.5779,167.6334,167.5039,167.6334,12933.0
2017-11-20 15:50:00,181.17,181.73,181.17,181.52,30235.0,167.5872,168.1052,167.5872,167.9109,30235.0
2017-11-21 09:30:00,182.67,183.68,182.67,183.68,36499.0,168.9747,169.909,168.9747,169.909,36499.0
2017-11-21 09:40:00,183.75,184.15,183.67,183.84,21719.0,169.9737,170.3437,169.8997,170.057,21719.0
2017-11-21 09:50:00,183.74,184.07,183.44,183.9,25249.0,169.9645,170.2697,169.687,170.1125,25249.0
2017-11-21 10:00:00,184.0,184.0,183.36,183.36,14913.0,170.205,170.205,169.613,169.613,14913.0
2017-11-21 10:10:00,183.31,183.78,183.31,183.75,3338.0,169.5667,170.0015,169.5667,169.9737,3338.0
2017-11-21 10:20:00,183.73,183.73,183.55,183.67,6306.0,169.9552,169.9552,169.7887,169.8997,6306.0
2017-11-21 10:30:00,183.57,183.59,183.26,183.37,18330.0,169.8072,169.8257,169.5205,169.6222,18330.0
2017-11-21 10:40:00,183.45,183.88,183.45,183.8,6128.0,169.6962,170.094,169.6962,170.02,6128.0
2017-11-21 10:50:00,183.9,184.22,183.9,184.22,4356.0,170.1125,170.4085,170.1125,170.4085,4356.0
2017-11-21 11:00:00,184.23,184.52,184.18,184.45,7574.0,170.4177,170.686,170.3715,170.6213,7574.0
2017-11-21 11:10:00,184.53,184.53,184.22,184.43,7185.0,170.6953,170.6953,170.4085,170.6028,7185.0
2017-11-21 11:20:00,184.46,184.46,184.28,184.32,9104.0,170.6305,170.6305,170.464,170.501,9104.0
2017-11-21 11:30:00,184.4,184.66,184.4,184.66,3300.0,170.575,170.8155,170.575,170.8155,3300.0
2017-11-21 11:40:00,184.58,184.72,184.52,184.7,1700.0,170.7415,170.871,170.686,170.8525,1700.0
2017-11-21 11:50:00,184.71,184.89,184.62,184.89,5048.0,170.8618,171.0283,170.7785,171.0283,5048.0
2017-11-21 12:00:00,184.87,185.0,184.84,184.98,13417.0,171.0098,171.13,170.982,171.1115,13417.0
2017-11-21 12:10:00,184.9,184.98,184.89,184.94,4100.0,171.0375,171.1115,171.0283,171.0745,4100.0
2017-11-21 12:20:00,185.0,185.0,184.91,184.91,3300.0,171.13,171.13,171.0468,171.0468,3300.0
2017-11-21 12:30:00,184.88,184.91,184.69,184.86,10753.0,171.019,171.0468,170.8433,171.0005,10753.0
2017-11-21 12:40:00,184.81,184.9,184.81,184.87,1878.0,170.9543,171.0375,170.9543,171.0098,1878.0
2017-11-21 12:50:00,184.86,184.97,184.81,184.88,14497.0,171.0005,171.1023,170.9543,171.019,14497.0
2017-11-21 13:00:00,184.92,184.97,184.91,184.94,4700.0,171.056,171.1023,171.0468,171.0745,4700.0
2017-11-21 13:10:00,184.94,185.24,184.93,185.21,13750.0,171.0745,171.352,171.0653,171.3243,13750.0
2017-11-21 13:20:00,185.2,185.36,185.19,185.24,7710.0,171.315,171.463,171.3058,171.352,7710.0
2017-11-21 13:30:00,185.28,185.38,185.19,185.21,4456.0,171.389,171.4815,171.3058,171.3243,4456.0
2017-11-21 13:40:00,185.21,185.21,184.92,184.98,4048.0,171.3243,171.3243,171.056,171.1115,4048.0
2017-11-21 13:50:00,184.98,185.15,184.97,185.07,3200.0,171.1115,171.2688,171.1023,171.1948,3200.0
2017-11-21 14:00:00,185.08,185.1,185.01,185.04,5891.0,171.204,171.2225,171.1393,171.167,5891.0
2017-11-21 14:10:00,185.15,185.15,184.96,185.08,2634.0,171.2688,171.2688,171.093,171.204,2634.0
2017-11-21 14:20:00,185.09,185.33,185.09,185.12,3860.0,171.2133,171.4353,171.2133,171.241,3860.0
2017-11-21 14:30:00,185.18,185.18,185.08,185.11,4900.0,171.2965,171.2965,171.204,171.2318,4900.0
2017-11-21 14:40:00,185.09,185.11,184.96,184.96,9477.0,171.2133,171.2318,171.093,171.093,9477.0
2017-11-21 14:50:00,184.99,185.15,184.98,185.12,6361.0,171.1208,171.2688,171.1115,171.241,6361.0
2017-11-21 15:00:00,185.19,185.19,185.05,185.18,4854.0,171.3058,171.3058,171.1763,171.2965,4854.0
2017-11-21 15:10:00,185.18,185.18,185.01,185.07,4900.0,171.2965,171.2965,171.1393,171.1948,4900.0
2017-11-21 15:20:00,185.08,185.33,185.04,185.32,9463.0,171.204,171.4353,171.167,171.426,9463.0
2017-11-21 15:30:00,185.3,185.35,185.14,185.16,34632.0,171.4075,171.4538,171.2595,171.278,34632.0
2017-11-21 15:40:00,185.22,185.34,185.21,185.31,35952.0,171.3335,171.4445,171.3243,171.4168,35952.0
2017-11-21 15:50:00,185.32,185.45,185.25,185.41,67500.0,171.426,171.5463,171.3613,171.5093,67500.0
2017-11-22 09:30:00,184.89,185.19,184.68,184.68,35854.0,171.0283,171.3058,170.834,170.834,35854.0
2017-11-22 09:40:00,184.74,184.84,184.43,184.78,54107.0,170.8895,170.982,170.6028,170.9265,54107.0
2017-11-22 09:50:00,184.72,184.74,184.13,184.13,34072.0,170.871,170.8895,170.3252,170.3252,34072.0
2017-11-22 10:00:00,184.12,184.14,183.86,184.0,15721.0,170.316,170.3345,170.0755,170.205,15721.0
2017-11-22 10:10:00,184.03,184.09,183.85,184.09,16379.0,170.2327,170.2882,170.0662,170.2882,16379.0
2017-11-22 10:20:00,184.04,184.23,183.85,184.02,7520.0,170.242,170.4177,170.0662,170.2235,7520.0
2017-11-22 10:30:00,184.07,184.09,183.14,183.37,14615.0,170.2697,170.2882,169.4095,169.6222,14615.0
2017-11-22 10:40:00,183.37,183.65,183.32,183.53,6627.0,169.6222,169.8812,169.576,169.7702,6627.0
2017-11-22 10:50:00,183.48,183.75,183.44,183.68,6156.0,169.724,169.9737,169.687,169.909,6156.0
2017-11-22 11:00:00,183.7,184.06,183.69,184.06,4914.0,169.9275,170.2605,169.9182,170.2605,4914.0
2017-11-22 11:10:00,184.09,184.09,183.76,183.76,3493.0,170.2882,170.2882,169.983,169.983,3493.0
2017-11-22 11:20:00,183.64,183.65,183.39,183.43,5780.0,169.872,169.8812,169.6407,169.6777,5780.0
2017-11-22 11:30:00,183.53,183.53,183.11,183.46,8410.0,169.7702,169.7702,169.3817,169.7055,8410.0
2017-11-22 11:40:00,183.44,183.5,183.26,183.38,3809.0,169.687,169.7425,169.5205,169.6315,3809.0
2017-11-22 11:50:00,183.36,183.37,183.08,183.24,3350.0,169.613,169.6222,169.354,169.502,3350.0
2017-11-22 12:00:00,183.12,183.27,183.12,183.16,874.0,169.391,169.5297,169.391,169.428,874.0
2017-11-22 12:10:00,183.2,183.34,183.14,183.14,2491.0,169.465,169.5945,169.4095,169.4095,2491.0
2017-11-22 12:20:00,183.09,183.34,183.04,183.2,1600.0,169.3632,169.5945,169.317,169.465,1600.0
2017-11-22 12:30:00,183.15,183.18,183.08,183.1,1400.0,169.4187,169.4465,169.354,169.3725,1400.0
2017-11-22 12:40:00,183.1,183.1,183.0,183.0,550.0,169.3725,169.3725,169.28,169.28,550.0
2017-11-22 12:50:00,183.0,183.0,182.35,182.54,7788.0,169.28,169.28,168.6787,168.8545,7788.0
2017-11-22 13:00:00,182.47,182.84,182.47,182.8,1400.0,168.7897,169.132,168.7897,169.095,1400.0
2017-11-22 13:10:00,182.76,182.82,182.76,182.81,700.0,169.058,169.1135,169.058,169.1042,700.0
2017-11-22 13:20:00,182.87,182.95,182.75,182.93,1236.0,169.1597,169.2337,169.0487,169.2152,1236.0
2017-11-22 13:30:00,183.05,183.05,182.68,182.68,2471.0,169.3262,169.3262,168.984,168.984,2471.0
2017-11-22 13:40:00,182.66,182.68,182.5,182.57,1698.0,168.9655,168.984,168.8175,168.8822,1698.0
2017-11-22 13:50:00,182.63,182.78,182.53,182.69,7878.0,168.9377,169.0765,168.8452,168.9932,7878.0
2017-11-22 14:00:00,182.66,182.71,182.64,182.71,900.0,168.9655,169.0117,168.947,169.0117,900.0
2017-11-22 14:10:00,182.76,182.77,182.74,182.77,500.0,169.058,169.0672,169.0395,169.0672,500.0
2017-11-22 14:20:00,182.86,182.9,182.83,182.88,1000.0,169.1505,169.1875,169.1227,169.169,1000.0
2017-11-22 14:30:00,182.9,183.22,182.9,183.13,2203.0,169.1875,169.4835,169.1875,169.4002,2203.0
2017-11-22 14:40:00,183.15,183.24,183.01,183.22,3887.0,169.4187,169.502,169.2892,169.4835,3887.0
2017-11-22 14:50:00,183.18,183.23,183.05,183.21,2300.0,169.4465,169.4927,169.3262,169.4742,2300.0
2017-11-22 15:00:00,183.18,183.18,183.09,183.12,1100.0,169.4465,169.4465,169.3632,169.391,1100.0
2017-11-22 15:10:00,183.1,183.1,182.98,182.99,1300.0,169.3725,169.3725,169.2615,169.2707,1300.0
2017-11-22 15:20:00,183.02,183.06,182.97,183.0,5125.0,169.2985,169.3355,169.2522,169.28,5125.0
2017-11-22 15:30:00,183.04,183.2,183.01,183.2,5408.0,169.317,169.465,169.2892,169.465,5408.0
2017-11-22 15:40:00,183.21,183.28,183.17,183.26,4287.0,169.4742,169.539,169.4372,169.5205,4287.0
2017-11-22 15:50:00,183.28,183.28,182.91,183.0,19082.0,169.539,169.539,169.1967,169.28,19082.0
2017-11-24 09:30:00,185.51,185.78,185.41,185.68,28516.0,171.6018,171.8515,171.5093,171.759,28516.0
2017-11-24 09:40:00,185.84,185.84,185.61,185.76,14948.0,171.907,171.907,171.6943,171.833,14948.0
2017-11-24 09:50:00,185.73,185.75,185.58,185.68,27028.0,171.8053,171.8238,171.6665,171.759,27028.0
2017-11-24 10:00:00,185.65,185.74,185.58,185.66,12239.0,171.7313,171.8145,171.6665,171.7405,12239.0
2017-11-24 10:10:00,185.64,185.64,185.43,185.52,19196.0,171.722,171.722,171.5278,171.611,19196.0
2017-11-24 10:20:00,185.5,185.5,185.37,185.43,8772.0,171.5925,171.5925,171.4723,171.5278,8772.0
2017-11-24 10:30:00,185.4,185.54,185.37,185.45,13765.0,171.5,171.6295,171.4723,171.5463,13765.0
2017-11-24 10:40:00,185.43,185.63,185.42,185.63,26872.0,171.5278,171.7128,171.5185,171.7128,26872.0
2017-11-24 10:50:00,185.7,185.76,185.6,185.61,14570.0,171.7775,171.833,171.685,171.6943,14570.0
2017-11-24 11:00:00,185.62,186.01,185.61,185.99,12871.0,171.7035,172.0643,171.6943,172.0458,12871.0
2017-11-24 11:10:00,185.97,186.1,185.9,186.02,11525.0,172.0273,172.1475,171.9625,172.0735,11525.0
2017-11-24 11:20:00,186.02,186.07,185.97,186.05,6392.0,172.0735,172.1198,172.0273,172.1013,6392.0
2017-11-24 11:30:00,186.05,186.18,185.96,186.18,6927.0,172.1013,172.2216,172.018,172.2216,6927.0
2017-11-24 11:40:00,186.21,186.26,186.14,186.14,3100.0,172.2493,172.2956,172.1846,172.1846,3100.0
2017-11-24 11:50:00,186.18,186.22,186.14,186.22,1637.0,172.2216,172.2586,172.1846,172.2586,1637.0
2017-11-24 12:00:00,186.21,186.22,186.01,186.16,4395.0,172.2493,172.2586,172.0643,172.2031,4395.0
2017-11-24 12:10:00,186.2,186.23,186.02,186.08,4800.0,172.2401,172.2678,172.0735,172.129,4800.0
2017-11-24 12:20:00,185.94,186.08,185.94,186.04,2648.0,171.9995,172.129,171.9995,172.092,2648.0
2017-11-24 12:30:00,186.04,186.25,186.04,186.18,4139.0,172.092,172.2863,172.092,172.2216,4139.0
2017-11-24 12:40:00,186.15,186.2,185.95,186.02,6920.0,172.1938,172.2401,172.0088,172.0735,6920.0
2017-11-24 12:50:00,186.02,186.37,186.02,186.33,15242.0,172.0735,172.3973,172.0735,172.3603,15242.0
2017-11-27 09:30:00,185.83,185.94,185.22,185.35,85445.0,171.8978,171.9995,171.3335,171.4538,85445.0
2017-11-27 09:40:00,185.26,185.3,184.55,185.03,75784.0,171.3705,171.4075,170.7138,171.1578,75784.0
2017-11-27 09:50:00,185.06,185.42,184.97,185.23,22170.0,171.1855,171.5185,171.1023,171.3428,22170.0
2017-11-27 10:00:00,185.23,185.27,184.93,185.06,27871.0,171.3428,171.3798,171.0653,171.1855,27871.0
2017-11-27 10:10:00,185.04,185.22,184.96,184.96,20395.0,171.167,171.3335,171.093,171.093,20395.0
2017-11-27 10:20:00,184.99,185.24,184.95,185.21,15007.0,171.1208,171.352,171.0838,171.3243,15007.0
2017-11-27 10:30:00,185.25,185.37,185.08,185.08,41358.0,171.3613,171.4723,171.204,171.204,41358.0
2017-11-27 10:40:00,185.09,185.32,185.03,185.15,6039.0,171.2133,171.426,171.1578,171.2688,6039.0
2017-11-27 10:50:00,185.26,185.65,185.24,185.53,7063.0,171.3705,171.7313,171.352,171.6203,7063.0
2017-11-27 11:00:00,185.6,185.6,185.49,185.53,3375.0,171.685,171.685,171.5833,171.6203,3375.0
2017-11-27 11:10:00,185.49,185.5,185.11,185.11,22465.0,171.5833,171.5925,171.2318,171.2318,22465.0
2017-11-27 11:20:00,185.13,185.23,184.96,185.0,18360.0,171.2503,171.3428,171.093,171.13,18360.0
2017-11-27 11:30:00,184.95,185.15,184.67,184.68,24505.0,171.0838,171.2688,170.8248,170.834,24505.0
2017-11-27 11:40:00,184.67,184.79,184.63,184.76,5370.0,170.8248,170.9358,170.7878,170.908,5370.0
2017-11-27 11:50:00,184.76,185.01,184.76,185.01,1200.0,170.908,171.1393,170.908,171.1393,1200.0
2017-11-27 12:00:00,184.97,185.19,184.9,185.19,11300.0,171.1023,171.3058,171.0375,171.3058,11300.0
2017-11-27 12:10:00,185.19,185.29,185.13,185.13,3546.0,171.3058,171.3983,171.2503,171.2503,3546.0
2017-11-27 12:20:00,185.01,185.11,185.01,185.11,700.0,171.1393,171.2318,171.1393,171.2318,700.0
2017-11-27 12:30:00,185.09,185.12,185.06,185.06,2712.0,171.2133,171.241,171.1855,171.1855,2712.0
2017-11-27 12:40:00,185.01,185.01,184.87,184.9,3838.0,171.1393,171.1393,171.0098,171.0375,3838.0
2017-11-27 12:50:00,184.93,184.99,184.91,184.96,924.0,171.0653,171.1208,171.0468,171.093,924.0
2017-11-27 13:00:00,184.97,185.12,184.91,185.09,8200.0,171.1023,171.241,171.0468,171.2133,8200.0
2017-11-27 13:10:00,185.12,185.2,185.07,185.08,6092.0,171.241,171.315,171.1948,171.204,6092.0
2017-11-27 13:20:00,185.01,185.1,184.9,184.96,817.0,171.1393,171.2225,171.0375,171.093,817.0
2017-11-27 13:30:00,184.96,185.1,184.96,185.03,3500.0,171.093,171.2225,171.093,171.1578,3500.0
2017-11-27 13:40:00,185.05,185.16,185.03,185.16,10600.0,171.1763,171.278,171.1578,171.278,10600.0
2017-11-27 13:50:00,185.16,185.2,185.16,185.2,2645.0,171.278,171.315,171.278,171.315,2645.0
2017-11-27 14:00:00,185.18,185.18,185.06,185.1,6700.0,171.2965,171.2965,171.1855,171.2225,6700.0
2017-11-27 14:10:00,185.19,185.19,184.95,185.0,2931.0,171.3058,171.3058,171.0838,171.13,2931.0
2017-11-27 14:20:00,185.0,185.14,185.0,185.13,1739.0,171.13,171.2595,171.13,171.2503,1739.0
2017-11-27 14:30:00,185.15,185.17,185.14,185.16,952.0,171.2688,171.2873,171.2595,171.278,952.0
2017-11-27 14:40:00,185.15,185.43,185.13,185.34,12622.0,171.2688,171.5278,171.2503,171.4445,12622.0
2017-11-27 14:50:00,185.33,185.34,185.23,185.33,3076.0,171.4353,171.4445,171.3428,171.4353,3076.0
2017-11-27 15:00:00,185.26,185.29,185.25,185.26,5425.0,171.3705,171.3983,171.3613,171.3705,5425.0
2017-11-27 15:10:00,185.24,185.32,185.24,185.24,8289.0,171.352,171.426,171.352,171.352,8289.0
2017-11-27 15:20:00,185.25,185.33,185.25,185.25,11092.0,171.3613,171.4353,171.3613,171.3613,11092.0
2017-11-27 15:30:00,185.26,185.35,185.19,185.19,10664.0,171.3705,171.4538,171.3058,171.3058,10664.0
2017-11-27 15:40:00,185.18,185.18,184.88,184.93,15421.0,171.2965,171.2965,171.019,171.0653,15421.0
2017-11-27 15:50:00,184.76,184.89,184.61,184.75,46434.0,170.908,171.0283,170.7693,170.8988,46434.0
2017-11-28 09:30:00,184.87,185.05,184.72,184.85,33373.0,171.0098,171.1763,170.871,170.9913,33373.0
2017-11-28 09:40:00,184.79,184.88,184.57,184.8,32624.0,170.9358,171.019,170.7323,170.945,32624.0
2017-11-28 09:50:00,184.75,184.78,184.53,184.53,10396.0,170.8988,170.9265,170.6953,170.6953,10396.0
2017-11-28 10:00:00,184.52,184.69,184.52,184.64,7070.0,170.686,170.8433,170.686,170.797,7070.0
2017-11-28 10:10:00,184.63,184.85,184.6,184.63,14113.0,170.7878,170.9913,170.76,170.7878,14113.0
2017-11-28 10:20:00,184.69,184.7,184.44,184.52,74686.0,170.8433,170.8525,170.612,170.686,74686.0
2017-11-28 10:30:00,184.56,184.57,183.96,184.04,61112.0,170.723,170.7323,170.168,170.242,61112.0
2017-11-28 10:40:00,184.03,184.27,184.0,184.09,16347.0,170.2327,170.4547,170.205,170.2882,16347.0
2017-11-28 10:50:00,184.08,184.15,183.53,183.68,101355.0,170.279,170.3437,169.7702,169.909,101355.0
2017-11-28 11:00:00,183.68,183.81,183.64,183.79,12997.0,169.909,170.0292,169.872,170.0107,12997.0
2017-11-28 11:10:00,183.82,184.09,183.78,184.05,9294.0,170.0385,170.2882,170.0015,170.2512,9294.0
2017-11-28 11:20:00,184.08,184.26,184.04,184.26,10148.0,170.279,170.4455,170.242,170.4455,10148.0
2017-11-28 11:30:00,184.23,184.56,184.23,184.46,22407.0,170.4177,170.723,170.4177,170.6305,22407.0
2017-11-28 11:40:00,184.38,184.38,184.03,184.08,5947.0,170.5565,170.5565,170.2327,170.279,5947.0
2017-11-28 11:50:00,184.07,184.1,183.89,184.0,4632.0,170.2697,170.2975,170.1032,170.205,4632.0
2017-11-28 12:00:00,183.99,184.27,183.99,184.25,4837.0,170.1957,170.4547,170.1957,170.4362,4837.0
2017-11-28 12:10:00,184.34,184.67,184.18,184.54,4275.0,170.5195,170.8248,170.3715,170.7045,4275.0
2017-11-28 12:20:00,184.42,184.61,184.31,184.58,3581.0,170.5935,170.7693,170.4918,170.7415,3581.0
2017-11-28 12:30:00,184.61,184.61,184.28,184.33,3913.0,170.7693,170.7693,170.464,170.5103,3913.0
2017-11-28 12:40:00,184.41,184.52,184.39,184.44,1450.0,170.5843,170.686,170.5658,170.612,1450.0
2017-11-28 12:50:00,184.48,184.65,184.45,184.58,3315.0,170.649,170.8063,170.6213,170.7415,3315.0
2017-11-28 13:00:00,184.54,184.8,184.54,184.8,3110.0,170.7045,170.945,170.7045,170.945,3110.0
2017-11-28 13:10:00,184.74,184.74,184.55,184.55,2900.0,170.8895,170.8895,170.7138,170.7138,2900.0
2017-11-28 13:20:00,184.58,184.64,184.31,184.44,3435.0,170.7415,170.797,170.4918,170.612,3435.0
2017-11-28 13:30:00,184.49,184.55,184.39,184.46,3121.0,170.6583,170.7138,170.5658,170.6305,3121.0
2017-11-28 13:40:00,184.44,184.51,184.42,184.51,3040.0,170.612,170.6768,170.5935,170.6768,3040.0
2017-11-28 13:50:00,184.38,184.42,183.91,183.91,5679.0,170.5565,170.5935,170.1217,170.1217,5679.0
2017-11-28 14:00:00,183.9,183.95,183.68,183.71,8341.0,170.1125,170.1587,169.909,169.9367,8341.0
2017-11-28 14:10:00,183.75,183.76,183.47,183.59,7735.0,169.9737,169.983,169.7147,169.8257,7735.0
2017-11-28 14:20:00,183.64,184.19,183.55,184.15,9100.0,169.872,170.3807,169.7887,170.3437,9100.0
2017-11-28 14:30:00,184.2,184.55,184.19,184.41,7198.0,170.39,170.7138,170.3807,170.5843,7198.0
2017-11-28 14:40:00,184.52,184.63,184.28,184.28,3635.0,170.686,170.7878,170.464,170.464,3635.0
2017-11-28 14:50:00,184.39,184.39,183.95,184.09,1989.0,170.5658,170.5658,170.1587,170.2882,1989.0
2017-11-28 15:00:00,184.03,184.18,184.03,184.18,1509.0,170.2327,170.3715,170.2327,170.3715,1509.0
2017-11-28 15:10:00,184.16,184.47,184.03,184.4,22878.0,170.353,170.6398,170.2327,170.575,22878.0
2017-11-28 15:20:00,184.41,184.68,184.23,184.23,10398.0,170.5843,170.834,170.4177,170.4177,10398.0
2017-11-28 15:30:00,184.26,184.34,184.17,184.25,6800.0,170.4455,170.5195,170.3622,170.4362,6800.0
2017-11-28 15:40:00,184.27,184.48,184.16,184.31,10876.0,170.4547,170.649,170.353,170.4918,10876.0
2017-11-28 15:50:00,184.33,184.35,184.07,184.35,25521.0,170.5103,170.5288,170.2697,170.5288,25521.0
2017-11-29 09:30:00,182.47,182.52,181.85,181.85,46126.0,168.7897,168.836,168.2162,168.2162,46126.0
2017-11-29 09:40:00,181.8,181.86,180.5,180.5,42394.0,168.1699,168.2254,166.9674,166.9674,42394.0
2017-11-29 09:50:00,180.57,180.92,179.94,180.16,67000.0,167.0321,167.3559,166.4494,166.6529,67000.0
2017-11-29 10:00:00,180.13,180.14,179.24,180.13,54459.0,166.6251,166.6344,165.8019,166.6251,54459.0
2017-11-29 10:10:00,180.16,180.23,178.21,178.21,64570.0,166.6529,166.7176,164.8491,164.8491,64570.0
2017-11-29 10:20:00,178.21,178.26,175.57,176.16,126843.0,164.8491,164.8953,162.407,162.9528,126843.0
2017-11-29 10:30:00,176.2,177.62,175.73,177.51,96216.0,162.9898,164.3033,162.555,164.2016,96216.0
2017-11-29 10:40:00,177.47,177.84,176.63,176.79,58387.0,164.1646,164.5068,163.3875,163.5355,58387.0
2017-11-29 10:50:00,176.72,176.84,176.15,176.53,51237.0,163.4708,163.5818,162.9435,163.295,51237.0
2017-11-29 11:00:00,176.53,176.7,175.96,175.97,75715.0,163.295,163.4523,162.7678,162.777,75715.0
2017-11-29 11:10:00,175.95,176.04,174.54,174.64,48130.0,162.7585,162.8418,161.4542,161.5467,48130.0
2017-11-29 11:20:00,174.65,174.89,174.0,174.76,73787.0,161.556,161.778,160.9547,161.6577,73787.0
2017-11-29 11:30:00,174.78,175.33,174.55,175.13,90176.0,161.6762,162.185,161.4635,162.0,90176.0
2017-11-29 11:40:00,175.37,175.45,174.3,174.74,31682.0,162.222,162.296,161.2322,161.6392,31682.0
2017-11-29 11:50:00,174.69,174.69,173.78,173.83,22830.0,161.593,161.593,160.7512,160.7975,22830.0
2017-11-29 12:00:00,173.67,173.88,172.33,172.33,78199.0,160.6495,160.8437,159.4099,159.4099,78199.0
2017-11-29 12:10:00,172.38,173.58,172.08,173.32,55674.0,159.4562,160.5662,159.1787,160.3257,55674.0
2017-11-29 12:20:00,173.4,174.55,173.25,174.0,19440.0,160.3997,161.4635,160.261,160.9547,19440.0
2017-11-29 12:30:00,174.05,174.83,174.04,174.78,26817.0,161.001,161.7225,160.9917,161.6762,26817.0
2017-11-29 12:40:00,174.89,175.4,174.75,175.25,21185.0,161.778,162.2498,161.6485,162.111,21185.0
2017-11-29 12:50:00,175.24,175.28,174.19,174.2,6750.0,162.1018,162.1388,161.1305,161.1397,6750.0
2017-11-29 13:00:00,174.15,174.44,174.12,174.2,12302.0,161.0935,161.3617,161.0657,161.1397,12302.0
2017-11-29 13:10:00,174.3,174.67,174.3,174.56,17758.0,161.2322,161.5745,161.2322,161.4727,17758.0
2017-11-29 13:20:00,174.59,175.23,174.53,175.23,15556.0,161.5005,162.0925,161.445,162.0925,15556.0
2017-11-29 13:30:00,175.2,176.02,175.2,175.79,24770.0,162.0648,162.8233,162.0648,162.6105,24770.0
2017-11-29 13:40:00,175.78,175.91,175.58,175.84,2005.0,162.6013,162.7215,162.4163,162.6568,2005.0
2017-11-29 13:50:00,175.78,175.84,174.68,174.86,9590.0,162.6013,162.6568,161.5837,161.7502,9590.0
2017-11-29 14:00:00,174.96,175.41,174.65,174.7,13286.0,161.8427,162.259,161.556,161.6022,13286.0
2017-11-29 14:10:00,174.7,174.76,174.1,174.1,7810.0,161.6022,161.6577,161.0472,161.0472,7810.0
2017-11-29 14:20:00,174.03,174.36,173.72,173.96,13896.0,160.9825,161.2877,160.6957,160.9177,13896.0
2017-11-29 14:30:00,173.97,173.97,173.6,173.6,6403.0,160.927,160.927,160.5847,160.5847,6403.0
2017-11-29 14:40:00,173.56,173.87,173.22,173.37,33854.0,160.5477,160.8345,160.2332,160.372,33854.0
2017-11-29 14:50:00,173.39,173.53,173.27,173.27,13024.0,160.3905,160.52,160.2795,160.2795,13024.0
2017-11-29 15:00:00,173.27,173.32,172.86,172.87,31671.0,160.2795,160.3257,159.9002,159.9094,31671.0
2017-11-29 15:10:00,172.86,173.03,172.64,172.64,55455.0,159.9002,160.0574,159.6967,159.6967,55455.0
2017-11-29 15:20:00,172.62,172.81,172.39,172.81,45876.0,159.6782,159.8539,159.4654,159.8539,45876.0
2017-11-29 15:30:00,172.77,173.23,172.59,172.64,80293.0,159.8169,160.2425,159.6504,159.6967,80293.0
2017-11-29 15:40:00,172.62,172.76,172.42,172.69,92755.0,159.6782,159.8077,159.4932,159.7429,92755.0
2017-11-29 15:50:00,172.69,172.76,172.3,172.48,151929.0,159.7429,159.8077,159.3822,159.5487,151929.0
2017-11-30 09:30:00,175.86,176.23,174.31,174.79,146502.0,162.6753,163.0175,161.2415,161.6855,146502.0
2017-11-30 09:40:00,174.6,176.11,173.78,175.97,76296.0,161.5097,162.9065,160.7512,162.777,76296.0
2017-11-30 09:50:00,175.96,176.05,174.95,175.34,70772.0,162.7678,162.851,161.8335,162.1943,70772.0
2017-11-30 10:00:00,175.34,176.25,175.06,175.67,51409.0,162.1943,163.036,161.9352,162.4995,51409.0
2017-11-30 10:10:00,175.62,175.82,175.06,175.5,50580.0,162.4533,162.6383,161.9352,162.3423,50580.0
2017-11-30 10:20:00,175.52,176.04,175.33,175.42,52755.0,162.3608,162.8418,162.185,162.2683,52755.0
2017-11-30 10:30:00,175.49,176.34,175.47,176.29,47219.0,162.333,163.1193,162.3145,163.073,47219.0
2017-11-30 10:40:00,176.31,176.38,175.91,176.26,36183.0,163.0915,163.1563,162.7215,163.0453,36183.0
2017-11-30 10:50:00,176.25,176.55,176.04,176.31,22469.0,163.036,163.3135,162.8418,163.0915,22469.0
2017-11-30 11:00:00,176.24,176.42,175.65,175.65,26750.0,163.0268,163.1933,162.481,162.481,26750.0
2017-11-30 11:10:00,175.69,175.69,175.0,175.59,18926.0,162.518,162.518,161.8797,162.4255,18926.0
2017-11-30 11:20:00,175.65,175.65,174.89,174.99,27388.0,162.481,162.481,161.778,161.8705,27388.0
2017-11-30 11:30:00,175.08,175.94,175.04,175.63,126365.0,161.9538,162.7493,161.9167,162.4625,126365.0
2017-11-30 11:40:00,175.39,175.56,175.14,175.56,19429.0,162.2405,162.3978,162.0093,162.3978,19429.0
2017-11-30 11:50:00,175.65,176.23,175.65,176.09,7071.0,162.481,163.0175,162.481,162.888,7071.0
2017-11-30 12:00:00,176.0,176.19,175.79,175.94,4701.0,162.8048,162.9805,162.6105,162.7493,4701.0
2017-11-30 12:10:00,175.83,175.84,175.55,175.55,2898.0,162.6475,162.6568,162.3885,162.3885,2898.0
2017-11-30 12:20:00,175.59,175.99,175.53,175.94,10214.0,162.4255,162.7955,162.37,162.7493,10214.0
2017-11-30 12:30:00,175.91,175.93,175.48,175.88,23094.0,162.7215,162.74,162.3238,162.6938,23094.0
2017-11-30 12:40:00,175.88,176.1,175.76,175.95,12100.0,162.6938,162.8973,162.5828,162.7585,12100.0
2017-11-30 12:50:00,175.71,175.74,174.9,175.38,27831.0,162.5365,162.5643,161.7872,162.2313,27831.0
2017-11-30 13:00:00,175.4,175.72,175.4,175.67,6313.0,162.2498,162.5458,162.2498,162.4995,6313.0
2017-11-30 13:10:00,175.72,176.07,175.7,175.78,5135.0,162.5458,162.8695,162.5273,162.6013,5135.0
2017-11-30 13:20:00,175.78,175.84,175.69,175.78,1956.0,162.6013,162.6568,162.518,162.6013,1956.0
2017-11-30 13:30:00,175.77,176.01,175.66,175.9,3458.0,162.592,162.814,162.4903,162.7123,3458.0
2017-11-30 13:40:00,175.83,175.86,175.59,175.71,5668.0,162.6475,162.6753,162.4255,162.5365,5668.0
2017-11-30 13:50:00,175.77,176.07,175.5,176.0,11157.0,162.592,162.8695,162.3423,162.8048,11157.0
2017-11-30 14:00:00,175.97,175.97,175.62,175.77,5960.0,162.777,162.777,162.4533,162.592,5960.0
2017-11-30 14:10:00,175.64,175.97,175.6,175.72,4957.0,162.4718,162.777,162.4348,162.5458,4957.0
2017-11-30 14:20:00,175.63,176.04,175.61,176.04,7188.0,162.4625,162.8418,162.444,162.8418,7188.0
2017-11-30 14:30:00,176.0,176.11,175.9,175.9,4508.0,162.8048,162.9065,162.7123,162.7123,4508.0
2017-11-30 14:40:00,175.84,175.91,175.66,175.66,4400.0,162.6568,162.7215,162.4903,162.4903,4400.0
2017-11-30 14:50:00,175.69,175.78,175.39,175.39,6015.0,162.518,162.6013,162.2405,162.2405,6015.0
2017-11-30 15:00:00,175.41,175.51,175.05,175.09,27089.0,162.259,162.3515,161.926,161.963,27089.0
2017-11-30 15:10:00,175.09,175.53,175.08,175.24,12327.0,161.963,162.37,161.9538,162.1018,12327.0
2017-11-30 15:20:00,175.24,175.29,174.93,175.15,18729.0,162.1018,162.148,161.815,162.0185,18729.0
2017-11-30 15:30:00,175.15,175.2,174.9,175.03,16981.0,162.0185,162.0648,161.7872,161.9075,16981.0
2017-11-30 15:40:00,174.99,175.59,174.98,175.59,24639.0,161.8705,162.4255,161.8612,162.4255,24639.0
2017-11-30 15:50:00,175.6,175.96,175.36,175.5,64931.0,162.4348,162.7678,162.2128,162.3423,64931.0
2017-12-01 09:30:00,174.01,174.23,173.57,173.57,41032.0,160.964,161.1675,160.557,160.557,41032.0
2017-12-01 09:40:00,173.58,173.66,172.27,172.5,31524.0,160.5662,160.6402,159.3544,159.5672,31524.0
2017-12-01 09:50:00,172.55,173.07,172.32,172.59,23060.0,159.6134,160.0944,159.4007,159.6504,23060.0
2017-12-01 10:00:00,172.55,173.04,172.46,173.0,18200.0,159.6134,160.0667,159.5302,160.0297,18200.0
2017-12-01 10:10:00,173.0,173.73,172.71,173.46,21009.0,160.0297,160.705,159.7614,160.4552,21009.0
2017-12-01 10:20:00,173.46,173.97,173.42,173.81,18827.0,160.4552,160.927,160.4182,160.779,18827.0
2017-12-01 10:30:00,173.93,174.01,173.32,173.4,12129.0,160.89,160.964,160.3257,160.3997,12129.0
2017-12-01 10:40:00,173.38,173.6,173.2,173.53,41002.0,160.3812,160.5847,160.2147,160.52,41002.0
2017-12-01 10:50:00,173.53,173.91,173.45,173.5,20666.0,160.52,160.8715,160.446,160.4922,20666.0
2017-12-01 11:00:00,173.42,173.74,172.99,173.11,19289.0,160.4182,160.7142,160.0204,160.1314,19289.0
2017-12-01 11:10:00,173.21,173.65,172.39,173.57,64495.0,160.2239,160.631,159.4654,160.557,64495.0
2017-12-01 11:20:00,173.44,173.44,171.75,172.11,39275.0,160.4367,160.4367,158.8734,159.2064,39275.0
2017-12-01 11:30:00,171.93,172.27,171.21,172.12,106071.0,159.0399,159.3544,158.3739,159.2157,106071.0
2017-12-01 11:40:00,172.1,172.44,171.85,171.85,15533.0,159.1972,159.5117,158.9659,158.9659,15533.0
2017-12-01 11:50:00,171.75,172.34,171.56,171.86,15190.0,158.8734,159.4192,158.6977,158.9752,15190.0
2017-12-01 12:00:00,171.81,173.03,171.81,172.89,26975.0,158.9289,160.0574,158.9289,159.9279,26975.0
2017-12-01 12:10:00,172.78,172.88,172.0,172.0,18642.0,159.8262,159.9187,159.1047,159.1047,18642.0
2017-12-01 12:20:00,172.17,172.39,171.79,171.88,7400.0,159.2619,159.4654,158.9104,158.9937,7400.0
2017-12-01 12:30:00,171.8,171.92,171.42,171.66,12155.0,158.9197,159.0307,158.5682,158.7902,12155.0
2017-12-01 12:40:00,171.66,172.51,171.54,172.33,6725.0,158.7902,159.5764,158.6792,159.4099,6725.0
2017-12-01 12:50:00,172.52,172.7,172.17,172.4,9682.0,159.5857,159.7522,159.2619,159.4747,9682.0
2017-12-01 13:00:00,172.41,172.77,172.33,172.45,5100.0,159.4839,159.8169,159.4099,159.5209,5100.0
2017-12-01 13:10:00,172.44,172.82,172.3,172.34,5000.0,159.5117,159.8632,159.3822,159.4192,5000.0
2017-12-01 13:20:00,172.26,172.66,172.26,172.5,3004.0,159.3452,159.7152,159.3452,159.5672,3004.0
2017-12-01 13:30:00,172.7,172.79,172.39,172.62,8198.0,159.7522,159.8354,159.4654,159.6782,8198.0
2017-12-01 13:40:00,172.68,172.68,172.18,172.22,10092.0,159.7337,159.7337,159.2712,159.3082,10092.0
2017-12-01 13:50:00,172.25,172.4,172.2,172.28,10415.0,159.3359,159.4747,159.2897,159.3637,10415.0
2017-12-01 14:00:00,172.25,172.59,172.09,172.37,3860.0,159.3359,159.6504,159.1879,159.4469,3860.0
2017-12-01 14:10:00,172.49,172.64,172.24,172.51,9980.0,159.5579,159.6967,159.3267,159.5764,9980.0
2017-12-01 14:20:00,172.45,172.8,172.44,172.6,10134.0,159.5209,159.8447,159.5117,159.6597,10134.0
2017-12-01 14:30:00,172.67,172.85,172.51,172.7,5697.0,159.7244,159.8909,159.5764,159.7522,5697.0
2017-12-01 14:40:00,172.62,172.65,172.21,172.21,8970.0,159.6782,159.7059,159.2989,159.2989,8970.0
2017-12-01 14:50:00,172.27,172.54,172.26,172.44,16445.0,159.3544,159.6042,159.3452,159.5117,16445.0
2017-12-01 15:00:00,172.36,172.51,172.1,172.39,5521.0,159.4377,159.5764,159.1972,159.4654,5521.0
2017-12-01 15:10:00,172.44,172.56,172.19,172.55,12696.0,159.5117,159.6227,159.2804,159.6134,12696.0
2017-12-01 15:20:00,172.46,172.53,172.22,172.31,9398.0,159.5302,159.5949,159.3082,159.3914,9398.0
2017-12-01 15:30:00,172.31,172.91,172.2,172.68,28869.0,159.3914,159.9464,159.2897,159.7337,28869.0
2017-12-01 15:40:00,172.84,172.89,172.58,172.6,33599.0,159.8817,159.9279,159.6412,159.6597,33599.0
2017-12-01 15:50:00,172.68,172.81,172.37,172.43,55566.0,159.7337,159.8539,159.4469,159.5024,55566.0
2017-12-04 09:30:00,175.19,175.31,173.72,173.89,73778.0,162.0555,162.1665,160.6957,160.853,73778.0
2017-12-04 09:40:00,173.91,174.35,173.49,173.58,48367.0,160.8715,161.2785,160.483,160.5662,48367.0
2017-12-04 09:50:00,173.52,173.71,172.92,173.32,46940.0,160.5107,160.6865,159.9557,160.3257,46940.0
2017-12-04 10:00:00,173.34,173.43,171.68,172.1,56872.0,160.3442,160.4275,158.8087,159.1972,56872.0
2017-12-04 10:10:00,172.13,172.36,171.32,171.67,49694.0,159.2249,159.4377,158.4756,158.7994,49694.0
2017-12-04 10:20:00,171.45,171.62,170.63,170.73,45321.0,158.5959,158.7532,157.8374,157.9299,45321.0
2017-12-04 10:30:00,170.76,170.78,169.65,170.41,74564.0,157.9576,157.9761,156.9309,157.6339,74564.0
2017-12-04 10:40:00,170.44,170.48,169.14,169.29,31099.0,157.6616,157.6986,156.4591,156.5978,31099.0
2017-12-04 10:50:00,169.29,169.44,168.76,169.15,37096.0,156.5978,156.7366,156.1076,156.4683,37096.0
2017-12-04 11:00:00,169.16,169.3,168.48,168.49,47754.0,156.4776,156.6071,155.8486,155.8578,47754.0
2017-12-04 11:10:00,168.51,169.3,168.35,169.3,51679.0,155.8763,156.6071,155.7283,156.6071,51679.0
2017-12-04 11:20:00,169.31,169.98,169.31,169.71,5918.0,156.6163,157.2361,156.6163,156.9864,5918.0
2017-12-04 11:30:00,169.73,170.31,169.42,169.97,65294.0,157.0049,157.5414,156.7181,157.2269,65294.0
2017-12-04 11:40:00,170.01,170.01,169.51,169.83,29971.0,157.2639,157.2639,156.8013,157.0974,29971.0
2017-12-04 11:50:00,169.82,171.09,169.68,170.97,32324.0,157.0881,158.2629,156.9586,158.1519,32324.0
2017-12-04 12:00:00,170.71,171.09,170.68,170.86,7660.0,157.9114,158.2629,157.8836,158.0501,7660.0
2017-12-04 12:10:00,171.06,171.11,170.63,170.89,8828.0,158.2351,158.2814,157.8374,158.0779,8828.0
2017-12-04 12:20:00,170.72,170.79,170.14,170.19,8557.0,157.9206,157.9854,157.3841,157.4304,8557.0
2017-12-04 12:30:00,170.16,170.52,170.04,170.33,10440.0,157.4026,157.7356,157.2916,157.5599,10440.0
2017-12-04 12:40:00,170.28,170.64,170.2,170.64,1520.0,157.5136,157.8466,157.4396,157.8466,1520.0
2017-12-04 12:50:00,170.59,171.07,170.47,170.49,7865.0,157.8004,158.2444,157.6894,157.7079,7865.0
2017-12-04 13:00:00,170.45,170.8,170.35,170.8,15245.0,157.6709,157.9946,157.5784,157.9946,15245.0
2017-12-04 13:10:00,170.93,171.04,170.36,170.36,9743.0,158.1149,158.2166,157.5876,157.5876,9743.0
2017-12-04 13:20:00,170.39,170.88,170.34,170.58,11343.0,157.6154,158.0686,157.5691,157.7911,11343.0
2017-12-04 13:30:00,170.53,170.58,170.32,170.44,20643.0,157.7449,157.7911,157.5506,157.6616,20643.0
2017-12-04 13:40:00,170.44,170.53,170.2,170.2,5000.0,157.6616,157.7449,157.4396,157.4396,5000.0
2017-12-04 13:50:00,170.17,170.63,170.11,170.52,7849.0,157.4119,157.8374,157.3564,157.7356,7849.0
2017-12-04 14:00:00,170.49,170.55,170.21,170.46,5945.0,157.7079,157.7634,157.4489,157.6801,5945.0
2017-12-04 14:10:00,170.39,170.52,170.26,170.39,17451.0,157.6154,157.7356,157.4951,157.6154,17451.0
2017-12-04 14:20:00,170.41,170.54,170.18,170.18,12187.0,157.6339,157.7541,157.4211,157.4211,12187.0
2017-12-04 14:30:00,170.15,170.36,169.92,170.34,8295.0,157.3934,157.5876,157.1806,157.5691,8295.0
2017-12-04 14:40:00,170.27,170.27,169.87,169.87,11120.0,157.5044,157.5044,157.1344,157.1344,11120.0
2017-12-04 14:50:00,169.89,169.98,169.54,169.58,19767.0,157.1529,157.2361,156.8291,156.8661,19767.0
2017-12-04 15:00:00,169.52,169.57,169.25,169.57,14357.0,156.8106,156.8569,156.5608,156.8569,14357.0
2017-12-04 15:10:00,169.62,169.67,169.48,169.55,30453.0,156.9031,156.9494,156.7736,156.8384,30453.0
2017-12-04 15:20:00,169.59,169.67,169.41,169.55,5825.0,156.8754,156.9494,156.7088,156.8384,5825.0
2017-12-04 15:30:00,169.47,169.56,168.84,169.15,21005.0,156.7643,156.8476,156.1816,156.4683,21005.0
2017-12-04 15:40:00,169.14,169.38,169.13,169.15,34940.0,156.4591,156.6811,156.4498,156.4683,34940.0
2017-12-04 15:50:00,168.98,169.47,168.96,169.34,66656.0,156.3111,156.7643,156.2926,156.6441,66656.0
2017-12-05 09:30:00,169.54,171.46,168.7,171.36,91680.0,156.8291,158.6052,156.0521,158.5126,91680.0
2017-12-05 09:40:00,171.44,172.09,171.34,171.47,45245.0,158.5867,159.1879,158.4941,158.6144,45245.0
2017-12-05 09:50:00,171.47,172.02,171.15,171.32,26453.0,158.6144,159.1232,158.3184,158.4756,26453.0
2017-12-05 10:00:00,171.33,172.46,171.31,172.05,29427.0,158.4849,159.5302,158.4664,159.1509,29427.0
2017-12-05 10:10:00,172.2,172.41,171.66,172.13,21673.0,159.2897,159.4839,158.7902,159.2249,21673.0
2017-12-05 10:20:00,172.07,172.21,171.57,171.86,16671.0,159.1694,159.2989,158.7069,158.9752,16671.0
2017-12-05 10:30:00,171.81,172.54,171.8,172.24,15483.0,158.9289,159.6042,158.9197,159.3267,15483.0
2017-12-05 10:40:00,172.04,172.22,171.89,172.22,10014.0,159.1417,159.3082,159.0029,159.3082,10014.0
2017-12-05 10:50:00,172.22,172.58,172.08,172.57,14986.0,159.3082,159.6412,159.1787,159.6319,14986.0
2017-12-05 11:00:00,172.63,172.82,172.06,172.33,18184.0,159.6874,159.8632,159.1602,159.4099,18184.0
2017-12-05 11:10:00,172.36,172.72,172.35,172.56,41830.0,159.4377,159.7707,159.4284,159.6227,41830.0
2017-12-05 11:20:00,172.53,172.98,172.21,172.21,8511.0,159.5949,160.0112,159.2989,159.2989,8511.0
2017-12-05 11:30:00,172.29,172.4,171.81,171.81,16311.0,159.3729,159.4747,158.9289,158.9289,16311.0
2017-12-05 11:40:00,171.85,171.85,171.43,171.62,2354.0,158.9659,158.9659,158.5774,158.7532,2354.0
2017-12-05 11:50:00,171.54,171.57,170.88,170.88,13709.0,158.6792,158.7069,158.0686,158.0686,13709.0
2017-12-05 12:00:00,170.84,171.49,170.83,171.33,9300.0,158.0316,158.6329,158.0224,158.4849,9300.0
2017-12-05 12:10:00,171.41,171.49,171.05,171.3,5422.0,158.5589,158.6329,158.2259,158.4571,5422.0
2017-12-05 12:20:00,171.24,171.24,170.86,170.86,4073.0,158.4016,158.4016,158.0501,158.0501,4073.0
2017-12-05 12:30:00,170.92,171.2,170.74,171.07,6812.0,158.1056,158.3646,157.9391,158.2444,6812.0
2017-12-05 12:40:00,171.17,171.17,170.76,170.78,3011.0,158.3369,158.3369,157.9576,157.9761,3011.0
2017-12-05 12:50:00,170.78,170.8,170.17,170.17,6704.0,157.9761,157.9946,157.4119,157.4119,6704.0
2017-12-05 13:00:00,170.17,170.21,169.73,169.8,7499.0,157.4119,157.4489,157.0049,157.0696,7499.0
2017-12-05 13:10:00,169.85,170.14,169.68,170.14,8064.0,157.1159,157.3841,156.9586,157.3841,8064.0
2017-12-05 13:20:00,170.34,170.63,170.34,170.45,4150.0,157.5691,157.8374,157.5691,157.6709,4150.0
2017-12-05 13:30:00,170.44,170.63,170.44,170.45,4234.0,157.6616,157.8374,157.6616,157.6709,4234.0
2017-12-05 13:40:00,170.49,170.49,170.21,170.4,3000.0,157.7079,157.7079,157.4489,157.6246,3000.0
2017-12-05 13:50:00,170.34,170.37,170.23,170.26,1015.0,157.5691,157.5969,157.4674,157.4951,1015.0
2017-12-05 14:00:00,170.31,170.36,170.21,170.25,3552.0,157.5414,157.5876,157.4489,157.4859,3552.0
2017-12-05 14:10:00,170.41,170.5,170.16,170.26,2907.0,157.6339,157.7171,157.4026,157.4951,2907.0
2017-12-05 14:20:00,170.16,170.31,169.8,170.31,4780.0,157.4026,157.5414,157.0696,157.5414,4780.0
2017-12-05 14:30:00,170.46,170.46,170.03,170.11,3141.0,157.6801,157.6801,157.2824,157.3564,3141.0
2017-12-05 14:40:00,170.02,170.24,169.83,169.92,4704.0,157.2731,157.4766,157.0974,157.1806,4704.0
2017-12-05 14:50:00,169.84,169.9,169.57,169.81,10087.0,157.1066,157.1621,156.8569,157.0789,10087.0
2017-12-05 15:00:00,169.78,170.15,169.69,170.06,6198.0,157.0511,157.3934,156.9679,157.3101,6198.0
2017-12-05 15:10:00,170.04,170.46,170.04,170.33,9865.0,157.2916,157.6801,157.2916,157.5599,9865.0
2017-12-05 15:20:00,170.31,170.53,170.31,170.48,13872.0,157.5414,157.7449,157.5414,157.6986,13872.0
2017-12-05 15:30:00,170.41,170.45,170.0,170.35,9379.0,157.6339,157.6709,157.2546,157.5784,9379.0
2017-12-05 15:40:00,170.32,170.69,170.28,170.42,21086.0,157.5506,157.8929,157.5136,157.6431,21086.0
2017-12-05 15:50:00,170.43,170.64,170.3,170.55,35554.0,157.6524,157.8466,157.5321,157.7634,35554.0
2017-12-06 09:30:00,169.28,169.75,168.3,169.68,81856.0,156.5886,157.0234,155.6821,156.9586,81856.0
2017-12-06 09:40:00,169.74,170.12,168.97,168.97,20179.0,157.0141,157.3656,156.3018,156.3018,20179.0
2017-12-06 09:50:00,168.99,169.7,168.75,169.7,16278.0,156.3203,156.9771,156.0983,156.9771,16278.0
2017-12-06 10:00:00,169.7,170.01,169.6,169.67,19064.0,156.9771,157.2639,156.8846,156.9494,19064.0
2017-12-06 10:10:00,169.69,169.69,169.13,169.36,22353.0,156.9679,156.9679,156.4498,156.6626,22353.0
2017-12-06 10:20:00,169.43,169.88,169.3,169.8,15670.0,156.7273,157.1436,156.6071,157.0696,15670.0
2017-12-06 10:30:00,169.88,170.05,169.51,169.51,9750.0,157.1436,157.3009,156.8013,156.8013,9750.0
2017-12-06 10:40:00,169.4,169.84,169.29,169.65,9861.0,156.6996,157.1066,156.5978,156.9309,9861.0
2017-12-06 10:50:00,169.56,169.9,169.49,169.8,9714.0,156.8476,157.1621,156.7828,157.0696,9714.0
2017-12-06 11:00:00,169.75,170.03,169.63,169.93,12746.0,157.0234,157.2824,156.9124,157.1899,12746.0
2017-12-06 11:10:00,169.97,170.08,169.77,169.83,8813.0,157.2269,157.3286,157.0419,157.0974,8813.0
2017-12-06 11:20:00,169.86,170.32,169.75,169.9,15852.0,157.1251,157.5506,157.0234,157.1621,15852.0
2017-12-06 11:30:00,169.75,170.1,169.66,169.98,21185.0,157.0234,157.3471,156.9401,157.2361,21185.0
2017-12-06 11:40:00,170.02,170.62,170.02,170.6,3780.0,157.2731,157.8281,157.2731,157.8096,3780.0
2017-12-06 11:50:00,170.43,170.66,170.23,170.6,5123.0,157.6524,157.8651,157.4674,157.8096,5123.0
2017-12-06 12:00:00,170.52,170.61,170.47,170.56,1900.0,157.7356,157.8189,157.6894,157.7726,1900.0
2017-12-06 12:10:00,170.62,170.8,170.29,170.29,3776.0,157.8281,157.9946,157.5229,157.5229,3776.0
2017-12-06 12:20:00,170.2,170.35,170.05,170.05,2775.0,157.4396,157.5784,157.3009,157.3009,2775.0
2017-12-06 12:30:00,170.04,170.11,169.86,170.11,5698.0,157.2916,157.3564,157.1251,157.3564,5698.0
2017-12-06 12:40:00,170.24,170.35,169.98,170.35,2676.0,157.4766,157.5784,157.2361,157.5784,2676.0
2017-12-06 12:50:00,170.32,170.82,170.32,170.62,4200.0,157.5506,158.0131,157.5506,157.8281,4200.0
2017-12-06 13:00:00,170.62,170.62,170.14,170.2,5264.0,157.8281,157.8281,157.3841,157.4396,5264.0
2017-12-06 13:10:00,169.99,170.12,169.81,170.06,9200.0,157.2454,157.3656,157.0789,157.3101,9200.0
2017-12-06 13:20:00,169.99,170.24,169.77,169.81,5631.0,157.2454,157.4766,157.0419,157.0789,5631.0
2017-12-06 13:30:00,169.83,170.46,169.8,170.23,8626.0,157.0974,157.6801,157.0696,157.4674,8626.0
2017-12-06 13:40:00,170.31,170.66,170.13,170.43,9173.0,157.5414,157.8651,157.3749,157.6524,9173.0
2017-12-06 13:50:00,170.36,170.58,170.13,170.33,9752.0,157.5876,157.7911,157.3749,157.5599,9752.0
2017-12-06 14:00:00,170.36,171.35,170.32,170.72,8129.0,157.5876,158.5034,157.5506,157.9206,8129.0
2017-12-06 14:10:00,170.72,170.96,170.55,170.56,7012.0,157.9206,158.1426,157.7634,157.7726,7012.0
2017-12-06 14:20:00,170.54,170.89,170.47,170.47,6324.0,157.7541,158.0779,157.6894,157.6894,6324.0
2017-12-06 14:30:00,170.51,170.66,170.37,170.52,9482.0,157.7264,157.8651,157.5969,157.7356,9482.0
2017-12-06 14:40:00,170.57,170.84,170.57,170.73,7248.0,157.7819,158.0316,157.7819,157.9299,7248.0
2017-12-06 14:50:00,170.76,170.91,170.64,170.78,8365.0,157.9576,158.0964,157.8466,157.9761,8365.0
2017-12-06 15:00:00,170.87,170.93,170.68,170.77,6900.0,158.0594,158.1149,157.8836,157.9669,6900.0
2017-12-06 15:10:00,170.88,171.05,170.8,170.94,8600.0,158.0686,158.2259,157.9946,158.1241,8600.0
2017-12-06 15:20:00,170.91,170.99,170.56,170.9,10835.0,158.0964,158.1704,157.7726,158.0871,10835.0
2017-12-06 15:30:00,170.93,171.05,170.6,170.86,17040.0,158.1149,158.2259,157.8096,158.0501,17040.0
2017-12-06 15:40:00,170.88,171.02,170.83,170.85,20797.0,158.0686,158.1981,158.0224,158.0409,20797.0
2017-12-06 15:50:00,170.89,171.06,170.54,170.67,47470.0,158.0779,158.2351,157.7541,157.8744,47470.0
2017-12-07 09:30:00,170.43,171.69,170.43,171.46,46252.0,157.6524,158.8179,157.6524,158.6052,46252.0
2017-12-07 09:40:00,171.6,172.39,171.18,172.39,22399.0,158.7347,159.4654,158.3461,159.4654,22399.0
2017-12-07 09:50:00,172.29,172.83,171.9,172.28,19215.0,159.3729,159.8724,159.0122,159.3637,19215.0
2017-12-07 10:00:00,172.1,172.13,171.47,171.5,22435.0,159.1972,159.2249,158.6144,158.6422,22435.0
2017-12-07 10:10:00,171.54,171.83,171.41,171.54,17252.0,158.6792,158.9474,158.5589,158.6792,17252.0
2017-12-07 10:20:00,171.52,172.28,171.44,172.21,8894.0,158.6607,159.3637,158.5867,159.2989,8894.0
2017-12-07 10:30:00,172.25,172.38,171.99,172.31,17153.0,159.3359,159.4562,159.0954,159.3914,17153.0
2017-12-07 10:40:00,172.3,172.34,172.06,172.28,11113.0,159.3822,159.4192,159.1602,159.3637,11113.0
2017-12-07 10:50:00,172.29,172.38,172.09,172.22,8439.0,159.3729,159.4562,159.1879,159.3082,8439.0
2017-12-07 11:00:00,172.18,172.21,171.82,171.82,6310.0,159.2712,159.2989,158.9382,158.9382,6310.0
2017-12-07 11:10:00,171.81,172.08,171.54,171.61,15375.0,158.9289,159.1787,158.6792,158.7439,15375.0
2017-12-07 11:20:00,171.65,171.88,171.32,171.84,13094.0,158.7809,158.9937,158.4756,158.9567,13094.0
2017-12-07 11:30:00,171.83,172.04,171.74,171.98,25213.0,158.9474,159.1417,158.8642,159.0862,25213.0
2017-12-07 11:40:00,172.01,172.31,172.01,172.12,5519.0,159.1139,159.3914,159.1139,159.2157,5519.0
2017-12-07 11:50:00,172.14,172.43,172.07,172.39,2875.0,159.2342,159.5024,159.1694,159.4654,2875.0
2017-12-07 12:00:00,172.4,172.47,171.96,172.18,6285.0,159.4747,159.5394,159.0677,159.2712,6285.0
2017-12-07 12:10:00,172.18,172.18,171.64,171.64,6310.0,159.2712,159.2712,158.7717,158.7717,6310.0
2017-12-07 12:20:00,171.61,171.79,171.46,171.68,3200.0,158.7439,158.9104,158.6052,158.8087,3200.0
2017-12-07 12:30:00,171.79,172.1,171.79,171.83,3100.0,158.9104,159.1972,158.9104,158.9474,3100.0
2017-12-07 12:40:00,171.96,172.29,171.96,172.29,2905.0,159.0677,159.3729,159.0677,159.3729,2905.0
2017-12-07 12:50:00,172.49,172.53,171.97,172.05,5200.0,159.5579,159.5949,159.0769,159.1509,5200.0
2017-12-07 13:00:00,172.14,172.22,171.81,172.1,11797.0,159.2342,159.3082,158.9289,159.1972,11797.0
2017-12-07 13:10:00,172.06,172.06,171.71,171.93,2800.0,159.1602,159.1602,158.8364,159.0399,2800.0
2017-12-07 13:20:00,171.95,172.34,171.82,172.25,4755.0,159.0584,159.4192,158.9382,159.3359,4755.0
2017-12-07 13:30:00,172.13,172.24,171.87,172.24,3206.0,159.2249,159.3267,158.9844,159.3267,3206.0
2017-12-07 13:40:00,172.11,172.28,171.99,172.04,3237.0,159.2064,159.3637,159.0954,159.1417,3237.0
2017-12-07 13:50:00,171.95,172.21,171.94,171.99,2600.0,159.0584,159.2989,159.0492,159.0954,2600.0
2017-12-07 14:00:00,172.0,172.04,171.51,171.57,5000.0,159.1047,159.1417,158.6514,158.7069,5000.0
2017-12-07 14:10:00,171.56,171.74,171.51,171.51,5478.0,158.6977,158.8642,158.6514,158.6514,5478.0
2017-12-07 14:20:00,171.48,171.48,170.83,170.83,4850.0,158.6237,158.6237,158.0224,158.0224,4850.0
2017-12-07 14:30:00,170.83,170.96,170.72,170.96,4000.0,158.0224,158.1426,157.9206,158.1426,4000.0
2017-12-07 14:40:00,170.95,171.7,170.94,171.67,4932.0,158.1334,158.8272,158.1241,158.7994,4932.0
2017-12-07 14:50:00,171.69,171.74,171.35,171.65,5633.0,158.8179,158.8642,158.5034,158.7809,5633.0
2017-12-07 15:00:00,171.73,171.92,171.6,171.6,6400.0,158.8549,159.0307,158.7347,158.7347,6400.0
2017-12-07 15:10:00,171.63,171.88,171.6,171.88,7563.0,158.7624,158.9937,158.7347,158.9937,7563.0
2017-12-07 15:20:00,171.82,172.13,171.81,171.95,12977.0,158.9382,159.2249,158.9289,159.0584,12977.0
2017-12-07 15:30:00,171.87,171.98,171.74,171.93,13682.0,158.9844,159.0862,158.8642,159.0399,13682.0
2017-12-07 15:40:00,171.94,172.0,171.76,171.94,22066.0,159.0492,159.1047,158.8827,159.0492,22066.0
2017-12-07 15:50:00,171.91,172.3,171.91,172.17,26434.0,159.0214,159.3822,159.0214,159.2619,26434.0
2017-12-08 09:30:00,173.83,174.54,173.83,173.83,24264.0,160.7975,161.4542,160.7975,160.7975,24264.0
2017-12-08 09:40:00,173.78,173.91,173.53,173.71,20265.0,160.7512,160.8715,160.52,160.6865,20265.0
2017-12-08 09:50:00,173.7,173.75,173.39,173.55,19421.0,160.6772,160.7235,160.3905,160.5385,19421.0
2017-12-08 10:00:00,173.54,173.66,173.16,173.16,13631.0,160.5292,160.6402,160.1777,160.1777,13631.0
2017-12-08 10:10:00,173.12,173.19,172.48,172.68,14764.0,160.1407,160.2054,159.5487,159.7337,14764.0
2017-12-08 10:20:00,172.76,172.82,172.09,172.34,11254.0,159.8077,159.8632,159.1879,159.4192,11254.0
2017-12-08 10:30:00,172.45,172.57,172.29,172.4,7099.0,159.5209,159.6319,159.3729,159.4747,7099.0
2017-12-08 10:40:00,172.4,172.91,172.34,172.88,9691.0,159.4747,159.9464,159.4192,159.9187,9691.0
2017-12-08 10:50:00,172.92,173.17,172.64,173.17,14597.0,159.9557,160.1869,159.6967,160.1869,14597.0
2017-12-08 11:00:00,173.2,173.2,172.97,173.03,7271.0,160.2147,160.2147,160.0019,160.0574,7271.0
2017-12-08 11:10:00,173.0,173.12,172.87,173.07,12398.0,160.0297,160.1407,159.9094,160.0944,12398.0
2017-12-08 11:20:00,173.0,173.18,172.82,172.93,21874.0,160.0297,160.1962,159.8632,159.9649,21874.0
2017-12-08 11:30:00,172.94,173.17,172.56,172.79,16356.0,159.9742,160.1869,159.6227,159.8354,16356.0
2017-12-08 11:40:00,172.78,172.87,172.64,172.87,2720.0,159.8262,159.9094,159.6967,159.9094,2720.0
2017-12-08 11:50:00,172.72,172.83,172.48,172.48,3084.0,159.7707,159.8724,159.5487,159.5487,3084.0
2017-12-08 12:00:00,172.4,172.72,172.37,172.62,3398.0,159.4747,159.7707,159.4469,159.6782,3398.0
2017-12-08 12:10:00,172.61,173.0,172.61,173.0,5500.0,159.6689,160.0297,159.6689,160.0297,5500.0
2017-12-08 12:20:00,172.9,173.12,172.9,172.98,4845.0,159.9372,160.1407,159.9372,160.0112,4845.0
2017-12-08 12:30:00,172.99,173.06,172.72,172.72,5600.0,160.0204,160.0852,159.7707,159.7707,5600.0
2017-12-08 12:40:00,172.87,172.88,172.79,172.84,1100.0,159.9094,159.9187,159.8354,159.8817,1100.0
2017-12-08 12:50:00,172.8,172.88,172.66,172.76,3111.0,159.8447,159.9187,159.7152,159.8077,3111.0
2017-12-08 13:00:00,172.72,172.74,172.72,172.74,532.0,159.7707,159.7892,159.7707,159.7892,532.0
2017-12-08 13:10:00,172.71,172.76,172.56,172.7,4200.0,159.7614,159.8077,159.6227,159.7522,4200.0
2017-12-08 13:20:00,173.02,173.37,172.88,173.09,4927.0,160.0482,160.372,159.9187,160.1129,4927.0
2017-12-08 13:30:00,173.07,173.08,172.92,172.97,6758.0,160.0944,160.1037,159.9557,160.0019,6758.0
2017-12-08 13:40:00,172.98,173.0,172.79,172.79,4468.0,160.0112,160.0297,159.8354,159.8354,4468.0
2017-12-08 13:50:00,172.73,172.86,172.73,172.84,3060.0,159.7799,159.9002,159.7799,159.8817,3060.0
2017-12-08 14:00:00,172.82,172.82,172.68,172.72,4000.0,159.8632,159.8632,159.7337,159.7707,4000.0
2017-12-08 14:10:00,172.7,172.84,172.69,172.69,6780.0,159.7522,159.8817,159.7429,159.7429,6780.0
2017-12-08 14:20:00,172.65,172.65,172.21,172.52,6887.0,159.7059,159.7059,159.2989,159.5857,6887.0
2017-12-08 14:30:00,172.58,172.69,172.42,172.46,2405.0,159.6412,159.7429,159.4932,159.5302,2405.0
2017-12-08 14:40:00,172.55,172.62,172.42,172.48,4400.0,159.6134,159.6782,159.4932,159.5487,4400.0
2017-12-08 14:50:00,172.49,172.73,172.28,172.36,4768.0,159.5579,159.7799,159.3637,159.4377,4768.0
2017-12-08 15:00:00,172.24,172.36,172.17,172.3,4700.0,159.3267,159.4377,159.2619,159.3822,4700.0
2017-12-08 15:10:00,172.26,172.26,172.1,172.24,7498.0,159.3452,159.3452,159.1972,159.3267,7498.0
2017-12-08 15:20:00,172.32,172.55,172.2,172.22,3900.0,159.4007,159.6134,159.2897,159.3082,3900.0
2017-12-08 15:30:00,172.19,172.22,171.9,172.16,11480.0,159.2804,159.3082,159.0122,159.2527,11480.0
2017-12-08 15:40:00,172.15,172.3,171.78,171.85,19224.0,159.2434,159.3822,158.9012,158.9659,19224.0
2017-12-08 15:50:00,171.86,172.05,171.77,171.98,33573.0,158.9752,159.1509,158.8919,159.0862,33573.0
2017-12-11 09:30:00,172.53,173.24,172.53,172.99,40389.0,159.5949,160.2517,159.5949,160.0204,40389.0
2017-12-11 09:40:00,173.14,173.2,172.26,172.37,40788.0,160.1592,160.2147,159.3452,159.4469,40788.0
2017-12-11 09:50:00,172.45,173.08,172.33,172.98,25559.0,159.5209,160.1037,159.4099,160.0112,25559.0
2017-12-11 10:00:00,172.94,173.07,172.6,172.85,28925.0,159.9742,160.0944,159.6597,159.8909,28925.0
2017-12-11 10:10:00,172.86,173.01,172.45,172.92,21845.0,159.9002,160.0389,159.5209,159.9557,21845.0
2017-12-11 10:20:00,172.92,173.06,172.76,172.82,13647.0,159.9557,160.0852,159.8077,159.8632,13647.0
2017-12-11 10:30:00,172.83,173.01,172.76,172.96,19661.0,159.8724,160.0389,159.8077,159.9927,19661.0
2017-12-11 10:40:00,172.92,173.03,172.72,173.03,24705.0,159.9557,160.0574,159.7707,160.0574,24705.0
2017-12-11 10:50:00,173.01,173.23,172.84,173.04,11552.0,160.0389,160.2425,159.8817,160.0667,11552.0
2017-12-11 11:00:00,173.05,173.28,172.94,173.25,12334.0,160.0759,160.2887,159.9742,160.261,12334.0
2017-12-11 11:10:00,173.24,173.46,173.16,173.41,15299.0,160.2517,160.4552,160.1777,160.409,15299.0
2017-12-11 11:20:00,173.43,173.49,173.27,173.39,22246.0,160.4275,160.483,160.2795,160.3905,22246.0
2017-12-11 11:30:00,173.33,173.46,172.87,173.17,13881.0,160.335,160.4552,159.9094,160.1869,13881.0
2017-12-11 11:40:00,173.18,173.45,172.87,173.33,6775.0,160.1962,160.446,159.9094,160.335,6775.0
2017-12-11 11:50:00,173.44,173.75,173.32,173.67,6139.0,160.4367,160.7235,160.3257,160.6495,6139.0
2017-12-11 12:00:00,173.64,173.79,173.52,173.78,5100.0,160.6217,160.7605,160.5107,160.7512,5100.0
2017-12-11 12:10:00,173.77,173.96,173.67,173.96,3000.0,160.742,160.9177,160.6495,160.9177,3000.0
2017-12-11 12:20:00,173.97,174.26,173.87,174.22,16614.0,160.927,161.1952,160.8345,161.1582,16614.0
2017-12-11 12:30:00,174.29,174.62,174.1,174.12,8199.0,161.223,161.5282,161.0472,161.0657,8199.0
2017-12-11 12:40:00,174.25,174.34,174.09,174.09,3291.0,161.186,161.2692,161.038,161.038,3291.0
2017-12-11 12:50:00,174.22,174.43,174.16,174.27,3437.0,161.1582,161.3525,161.1027,161.2045,3437.0
2017-12-11 13:00:00,174.19,174.2,173.98,174.16,9202.0,161.1305,161.1397,160.9362,161.1027,9202.0
2017-12-11 13:10:00,174.01,174.17,173.82,173.99,8306.0,160.964,161.112,160.7882,160.9455,8306.0
2017-12-11 13:20:00,174.04,174.17,173.85,173.9,22207.0,160.9917,161.112,160.816,160.8622,22207.0
2017-12-11 13:30:00,174.02,174.12,173.89,173.89,5080.0,160.9732,161.0657,160.853,160.853,5080.0
2017-12-11 13:40:00,173.91,174.18,173.81,174.1,7945.0,160.8715,161.1212,160.779,161.0472,7945.0
2017-12-11 13:50:00,174.0,174.3,173.83,173.9,10183.0,160.9547,161.2322,160.7975,160.8622,10183.0
2017-12-11 14:00:00,173.83,174.12,173.82,173.96,4020.0,160.7975,161.0657,160.7882,160.9177,4020.0
2017-12-11 14:10:00,174.01,174.22,173.84,173.94,13778.0,160.964,161.1582,160.8067,160.8992,13778.0
2017-12-11 14:20:00,173.94,174.27,173.83,174.04,19864.0,160.8992,161.2045,160.7975,160.9917,19864.0
2017-12-11 14:30:00,174.05,174.44,173.83,174.44,10143.0,161.001,161.3617,160.7975,161.3617,10143.0
2017-12-11 14:40:00,174.46,174.49,174.09,174.14,10104.0,161.3802,161.408,161.038,161.0842,10104.0
2017-12-11 14:50:00,174.03,174.4,173.96,174.35,11920.0,160.9825,161.3247,160.9177,161.2785,11920.0
2017-12-11 15:00:00,174.4,174.5,174.29,174.5,12958.0,161.3247,161.4172,161.223,161.4172,12958.0
2017-12-11 15:10:00,174.52,174.74,174.48,174.61,31234.0,161.4357,161.6392,161.3987,161.519,31234.0
2017-12-11 15:20:00,174.6,174.98,174.49,174.91,47409.0,161.5097,161.8612,161.408,161.7965,47409.0
2017-12-11 15:30:00,174.91,175.0,174.64,174.71,47182.0,161.7965,161.8797,161.5467,161.6115,47182.0
2017-12-11 15:40:00,174.71,174.99,174.64,174.97,56442.0,161.6115,161.8705,161.5467,161.852,56442.0
2017-12-11 15:50:00,174.97,175.41,174.92,175.09,108781.0,161.852,162.259,161.8057,161.963,108781.0
2017-12-12 09:30:00,173.3,173.48,172.57,172.69,61568.0,160.3072,160.4737,159.6319,159.7429,61568.0
2017-12-12 09:40:00,172.75,172.98,172.49,172.65,36763.0,159.7984,160.0112,159.5579,159.7059,36763.0
2017-12-12 09:50:00,172.58,172.76,172.36,172.49,13150.0,159.6412,159.8077,159.4377,159.5579,13150.0
2017-12-12 10:00:00,172.55,173.12,172.51,173.12,21896.0,159.6134,160.1407,159.5764,160.1407,21896.0
2017-12-12 10:10:00,173.12,173.12,172.62,172.74,11241.0,160.1407,160.1407,159.6782,159.7892,11241.0
2017-12-12 10:20:00,172.8,172.91,172.28,172.34,21179.0,159.8447,159.9464,159.3637,159.4192,21179.0
2017-12-12 10:30:00,172.35,172.68,172.21,172.51,26498.0,159.4284,159.7337,159.2989,159.5764,26498.0
2017-12-12 10:40:00,172.44,172.73,172.38,172.66,18245.0,159.5117,159.7799,159.4562,159.7152,18245.0
2017-12-12 10:50:00,172.68,172.97,172.68,172.68,29671.0,159.7337,160.0019,159.7337,159.7337,29671.0
2017-12-12 11:00:00,172.72,172.97,172.59,172.9,15605.0,159.7707,160.0019,159.6504,159.9372,15605.0
2017-12-12 11:10:00,172.86,172.92,172.64,172.88,27789.0,159.9002,159.9557,159.6967,159.9187,27789.0
2017-12-12 11:20:00,172.84,173.1,172.72,173.06,23180.0,159.8817,160.1222,159.7707,160.0852,23180.0
2017-12-12 11:30:00,173.18,173.24,172.9,173.24,26224.0,160.1962,160.2517,159.9372,160.2517,26224.0
2017-12-12 11:40:00,173.2,173.55,173.13,173.47,4720.0,160.2147,160.5385,160.1499,160.4645,4720.0
2017-12-12 11:50:00,173.57,173.58,173.26,173.33,6334.0,160.557,160.5662,160.2702,160.335,6334.0
2017-12-12 12:00:00,173.38,173.56,173.21,173.21,4869.0,160.3812,160.5477,160.2239,160.2239,4869.0
2017-12-12 12:10:00,173.28,173.28,172.72,172.86,12217.0,160.2887,160.2887,159.7707,159.9002,12217.0
2017-12-12 12:20:00,172.87,173.1,172.67,172.67,8999.0,159.9094,160.1222,159.7244,159.7244,8999.0
2017-12-12 12:30:00,172.79,173.27,172.79,173.13,12745.0,159.8354,160.2795,159.8354,160.1499,12745.0
2017-12-12 12:40:00,173.16,173.23,172.62,173.12,17429.0,160.1777,160.2425,159.6782,160.1407,17429.0
2017-12-12 12:50:00,173.18,173.18,172.83,173.18,7550.0,160.1962,160.1962,159.8724,160.1962,7550.0
2017-12-12 13:00:00,173.19,173.3,173.12,173.21,7462.0,160.2054,160.3072,160.1407,160.2239,7462.0
2017-12-12 13:10:00,173.28,173.54,173.14,173.2,11800.0,160.2887,160.5292,160.1592,160.2147,11800.0
2017-12-12 13:20:00,173.16,173.24,173.09,173.18,5772.0,160.1777,160.2517,160.1129,160.1962,5772.0
2017-12-12 13:30:00,173.18,173.41,172.85,173.2,9951.0,160.1962,160.409,159.8909,160.2147,9951.0
2017-12-12 13:40:00,173.33,173.37,172.97,172.97,8991.0,160.335,160.372,160.0019,160.0019,8991.0
2017-12-12 13:50:00,172.95,172.95,172.49,172.7,5000.0,159.9834,159.9834,159.5579,159.7522,5000.0
2017-12-12 14:00:00,172.56,172.68,172.39,172.66,3070.0,159.6227,159.7337,159.4654,159.7152,3070.0
2017-12-12 14:10:00,172.73,172.92,172.68,172.84,2877.0,159.7799,159.9557,159.7337,159.8817,2877.0
2017-12-12 14:20:00,172.86,172.9,172.39,172.64,10808.0,159.9002,159.9372,159.4654,159.6967,10808.0
2017-12-12 14:30:00,172.81,172.81,172.24,172.55,5203.0,159.8539,159.8539,159.3267,159.6134,5203.0
2017-12-12 14:40:00,172.46,172.52,172.26,172.37,8941.0,159.5302,159.5857,159.3452,159.4469,8941.0
2017-12-12 14:50:00,172.37,172.49,172.2,172.2,8408.0,159.4469,159.5579,159.2897,159.2897,8408.0
2017-12-12 15:00:00,172.19,172.42,172.15,172.22,11252.0,159.2804,159.4932,159.2434,159.3082,11252.0
2017-12-12 15:10:00,172.18,172.33,172.0,172.0,6262.0,159.2712,159.4099,159.1047,159.1047,6262.0
2017-12-12 15:20:00,172.0,172.15,171.86,171.9,16092.0,159.1047,159.2434,158.9752,159.0122,16092.0
2017-12-12 15:30:00,171.91,172.17,171.81,171.93,14754.0,159.0214,159.2619,158.9289,159.0399,14754.0
2017-12-12 15:40:00,171.93,172.3,171.86,172.03,32546.0,159.0399,159.3822,158.9752,159.1324,32546.0
2017-12-12 15:50:00,171.98,172.33,171.8,172.14,44491.0,159.0862,159.4099,158.9197,159.2342,44491.0
2017-12-13 09:30:00,173.35,174.08,173.01,173.96,52543.0,160.3535,161.0287,160.0389,160.9177,52543.0
2017-12-13 09:40:00,173.88,174.54,173.88,174.4,31041.0,160.8437,161.4542,160.8437,161.3247,31041.0
2017-12-13 09:50:00,174.42,174.48,174.16,174.26,25848.0,161.3432,161.3987,161.1027,161.1952,25848.0
2017-12-13 10:00:00,174.2,174.26,173.7,173.8,47609.0,161.1397,161.1952,160.6772,160.7697,47609.0
2017-12-13 10:10:00,173.86,174.08,173.83,173.9,23910.0,160.8252,161.0287,160.7975,160.8622,23910.0
2017-12-13 10:20:00,173.84,174.17,173.81,174.11,25038.0,160.8067,161.112,160.779,161.0565,25038.0
2017-12-13 10:30:00,174.03,174.38,173.89,174.26,27814.0,160.9825,161.3062,160.853,161.1952,27814.0
2017-12-13 10:40:00,174.28,174.36,173.85,173.9,22215.0,161.2137,161.2877,160.816,160.8622,22215.0
2017-12-13 10:50:00,173.9,174.17,173.76,174.06,19535.0,160.8622,161.112,160.7327,161.0102,19535.0
2017-12-13 11:00:00,174.0,174.18,173.87,174.18,8386.0,160.9547,161.1212,160.8345,161.1212,8386.0
2017-12-13 11:10:00,174.06,174.14,173.8,174.14,25738.0,161.0102,161.0842,160.7697,161.0842,25738.0
2017-12-13 11:20:00,174.06,174.27,173.9,173.9,17088.0,161.0102,161.2045,160.8622,160.8622,17088.0
2017-12-13 11:30:00,173.95,174.04,173.65,173.78,37802.0,160.9085,160.9917,160.631,160.7512,37802.0
2017-12-13 11:40:00,173.78,173.78,173.26,173.26,4435.0,160.7512,160.7512,160.2702,160.2702,4435.0
2017-12-13 11:50:00,173.31,173.45,173.24,173.35,6014.0,160.3165,160.446,160.2517,160.3535,6014.0
2017-12-13 12:00:00,173.33,173.33,172.9,172.91,7488.0,160.335,160.335,159.9372,159.9464,7488.0
2017-12-13 12:10:00,172.9,172.97,172.83,172.95,5800.0,159.9372,160.0019,159.8724,159.9834,5800.0
2017-12-13 12:20:00,172.99,173.18,172.92,173.18,7100.0,160.0204,160.1962,159.9557,160.1962,7100.0
2017-12-13 12:30:00,173.08,173.14,172.87,172.87,2700.0,160.1037,160.1592,159.9094,159.9094,2700.0
2017-12-13 12:40:00,172.76,172.98,172.62,172.8,4239.0,159.8077,160.0112,159.6782,159.8447,4239.0
2017-12-13 12:50:00,172.74,172.85,172.72,172.8,2300.0,159.7892,159.8909,159.7707,159.8447,2300.0
2017-12-13 13:00:00,172.88,172.94,172.69,172.7,2980.0,159.9187,159.9742,159.7429,159.7522,2980.0
2017-12-13 13:10:00,172.69,172.72,172.52,172.56,3603.0,159.7429,159.7707,159.5857,159.6227,3603.0
2017-12-13 13:20:00,172.6,172.66,172.48,172.48,2700.0,159.6597,159.7152,159.5487,159.5487,2700.0
2017-12-13 13:30:00,172.47,172.53,172.47,172.5,1600.0,159.5394,159.5949,159.5394,159.5672,1600.0
2017-12-13 13:40:00,172.48,172.6,172.48,172.53,1470.0,159.5487,159.6597,159.5487,159.5949,1470.0
2017-12-13 13:50:00,172.5,172.64,172.38,172.63,8199.0,159.5672,159.6967,159.4562,159.6874,8199.0
2017-12-13 14:00:00,172.66,173.26,172.66,172.86,9106.0,159.7152,160.2702,159.7152,159.9002,9106.0
2017-12-13 14:10:00,172.93,173.02,172.81,172.94,3400.0,159.9649,160.0482,159.8539,159.9742,3400.0
2017-12-13 14:20:00,172.94,173.02,172.76,172.96,4496.0,159.9742,160.0482,159.8077,159.9927,4496.0
2017-12-13 14:30:00,173.1,173.27,173.0,173.09,6706.0,160.1222,160.2795,160.0297,160.1129,6706.0
2017-12-13 14:40:00,173.13,173.47,173.08,173.41,4393.0,160.1499,160.4645,160.1037,160.409,4393.0
2017-12-13 14:50:00,173.41,173.57,173.41,173.44,7286.0,160.409,160.557,160.409,160.4367,7286.0
2017-12-13 15:00:00,173.43,173.49,173.28,173.31,8359.0,160.4275,160.483,160.2887,160.3165,8359.0
2017-12-13 15:10:00,173.34,173.49,173.3,173.47,8638.0,160.3442,160.483,160.3072,160.4645,8638.0
2017-12-13 15:20:00,173.52,173.64,173.32,173.38,9841.0,160.5107,160.6217,160.3257,160.3812,9841.0
2017-12-13 15:30:00,173.33,173.66,173.32,173.6,15598.0,160.335,160.6402,160.3257,160.5847,15598.0
2017-12-13 15:40:00,173.51,173.53,173.33,173.43,17347.0,160.5015,160.52,160.335,160.4275,17347.0
2017-12-13 15:50:00,173.4,173.52,173.28,173.29,33384.0,160.3997,160.5107,160.2887,160.298,33384.0
2017-12-14 09:30:00,173.4,174.3,173.4,173.75,22315.0,160.3997,161.2322,160.3997,160.7235,22315.0
2017-12-14 09:40:00,173.73,174.14,173.69,173.94,25435.0,160.705,161.0842,160.668,160.8992,25435.0
2017-12-14 09:50:00,173.98,174.1,173.87,173.89,27708.0,160.9362,161.0472,160.8345,160.853,27708.0
2017-12-14 10:00:00,173.97,174.02,173.4,173.53,37650.0,160.927,160.9732,160.3997,160.52,37650.0
2017-12-14 10:10:00,173.6,173.98,173.55,173.73,13638.0,160.5847,160.9362,160.5385,160.705,13638.0
2017-12-14 10:20:00,173.67,174.36,173.62,174.24,36852.0,160.6495,161.2877,160.6032,161.1767,36852.0
2017-12-14 10:30:00,174.28,174.36,174.0,174.27,29129.0,161.2137,161.2877,160.9547,161.2045,29129.0
2017-12-14 10:40:00,174.32,174.37,173.76,173.85,34957.0,161.2507,161.297,160.7327,160.816,34957.0
2017-12-14 10:50:00,173.85,173.92,173.47,173.47,16940.0,160.816,160.8807,160.4645,160.4645,16940.0
2017-12-14 11:00:00,173.47,173.59,173.05,173.05,22313.0,160.4645,160.5755,160.0759,160.0759,22313.0
2017-12-14 11:10:00,173.07,173.26,172.77,173.18,20513.0,160.0944,160.2702,159.8169,160.1962,20513.0
2017-12-14 11:20:00,173.21,173.25,172.72,172.82,17288.0,160.2239,160.261,159.7707,159.8632,17288.0
2017-12-14 11:30:00,172.82,172.88,172.25,172.72,40494.0,159.8632,159.9187,159.3359,159.7707,40494.0
2017-12-14 11:40:00,172.68,173.06,172.68,173.06,8200.0,159.7337,160.0852,159.7337,160.0852,8200.0
2017-12-14 11:50:00,172.94,173.04,172.75,172.75,4908.0,159.9742,160.0667,159.7984,159.7984,4908.0
2017-12-14 12:00:00,172.82,172.82,172.45,172.66,6654.0,159.8632,159.8632,159.5209,159.7152,6654.0
2017-12-14 12:10:00,172.68,172.78,172.66,172.7,9559.0,159.7337,159.8262,159.7152,159.7522,9559.0
2017-12-14 12:20:00,172.74,172.78,172.54,172.54,5800.0,159.7892,159.8262,159.6042,159.6042,5800.0
2017-12-14 12:30:00,172.59,172.75,172.49,172.74,7566.0,159.6504,159.7984,159.5579,159.7892,7566.0
2017-12-14 12:40:00,172.8,172.8,172.46,172.47,5325.0,159.8447,159.8447,159.5302,159.5394,5325.0
2017-12-14 12:50:00,172.47,172.72,172.43,172.58,4400.0,159.5394,159.7707,159.5024,159.6412,4400.0
2017-12-14 13:00:00,172.54,172.65,172.49,172.55,3686.0,159.6042,159.7059,159.5579,159.6134,3686.0
2017-12-14 13:10:00,172.53,172.61,172.01,172.37,12960.0,159.5949,159.6689,159.1139,159.4469,12960.0
2017-12-14 13:20:00,172.39,172.63,172.31,172.58,4905.0,159.4654,159.6874,159.3914,159.6412,4905.0
2017-12-14 13:30:00,172.55,172.69,172.39,172.54,19028.0,159.6134,159.7429,159.4654,159.6042,19028.0
2017-12-14 13:40:00,172.61,172.62,172.25,172.62,5615.0,159.6689,159.6782,159.3359,159.6782,5615.0
2017-12-14 13:50:00,172.64,172.64,172.14,172.14,6975.0,159.6967,159.6967,159.2342,159.2342,6975.0
2017-12-14 14:00:00,172.19,172.31,172.08,172.2,12792.0,159.2804,159.3914,159.1787,159.2897,12792.0
2017-12-14 14:10:00,172.22,172.29,172.14,172.14,7321.0,159.3082,159.3729,159.2342,159.2342,7321.0
2017-12-14 14:20:00,172.11,172.11,171.61,171.61,8740.0,159.2064,159.2064,158.7439,158.7439,8740.0
2017-12-14 14:30:00,171.65,172.07,171.62,171.91,14723.0,158.7809,159.1694,158.7532,159.0214,14723.0
2017-12-14 14:40:00,171.88,171.93,171.64,171.72,13604.0,158.9937,159.0399,158.7717,158.8457,13604.0
2017-12-14 14:50:00,171.82,172.15,171.75,172.15,8304.0,158.9382,159.2434,158.8734,159.2434,8304.0
2017-12-14 15:00:00,172.2,172.26,171.96,171.96,8449.0,159.2897,159.3452,159.0677,159.0677,8449.0
2017-12-14 15:10:00,171.94,172.05,171.7,171.86,14406.0,159.0492,159.1509,158.8272,158.9752,14406.0
2017-12-14 15:20:00,171.9,171.9,171.61,171.85,14571.0,159.0122,159.0122,158.7439,158.9659,14571.0
2017-12-14 15:30:00,171.86,172.34,171.81,172.17,15545.0,158.9752,159.4192,158.9289,159.2619,15545.0
2017-12-14 15:40:00,172.19,172.19,171.84,172.0,21943.0,159.2804,159.2804,158.9567,159.1047,21943.0
2017-12-14 15:50:00,171.92,172.17,171.82,172.04,42056.0,159.0307,159.2619,158.9382,159.1417,42056.0
2017-12-15 09:30:00,171.93,171.94,171.13,171.44,48504.0,159.0399,159.0492,158.2999,158.5867,48504.0
2017-12-15 09:40:00,171.43,171.47,170.99,171.22,25343.0,158.5774,158.6144,158.1704,158.3831,25343.0
2017-12-15 09:50:00,171.21,171.32,170.92,171.01,17265.0,158.3739,158.4756,158.1056,158.1889,17265.0
2017-12-15 10:00:00,171.01,171.54,170.85,171.54,25747.0,158.1889,158.6792,158.0409,158.6792,25747.0
2017-12-15 10:10:00,171.57,171.91,171.51,171.9,22100.0,158.7069,159.0214,158.6514,159.0122,22100.0
2017-12-15 10:20:00,171.88,172.04,171.72,171.72,23924.0,158.9937,159.1417,158.8457,158.8457,23924.0
2017-12-15 10:30:00,171.68,171.9,171.63,171.88,11104.0,158.8087,159.0122,158.7624,158.9937,11104.0
2017-12-15 10:40:00,171.99,172.44,171.93,172.13,39891.0,159.0954,159.5117,159.0399,159.2249,39891.0
2017-12-15 10:50:00,172.06,172.08,171.88,171.93,19123.0,159.1602,159.1787,158.9937,159.0399,19123.0
2017-12-15 11:00:00,171.94,172.37,171.93,172.31,17209.0,159.0492,159.4469,159.0399,159.3914,17209.0
2017-12-15 11:10:00,172.34,172.41,171.8,171.86,7695.0,159.4192,159.4839,158.9197,158.9752,7695.0
2017-12-15 11:20:00,171.89,172.25,171.89,172.17,11734.0,159.0029,159.3359,159.0029,159.2619,11734.0
2017-12-15 11:30:00,172.17,172.46,171.72,172.01,63995.0,159.2619,159.5302,158.8457,159.1139,63995.0
2017-12-15 11:40:00,172.11,172.51,172.11,172.5,14630.0,159.2064,159.5764,159.2064,159.5672,14630.0
2017-12-15 11:50:00,172.5,172.73,172.3,172.63,10120.0,159.5672,159.7799,159.3822,159.6874,10120.0
2017-12-15 12:00:00,172.72,172.86,172.67,172.78,5446.0,159.7707,159.9002,159.7244,159.8262,5446.0
2017-12-15 12:10:00,172.85,173.11,172.74,173.08,8389.0,159.8909,160.1314,159.7892,160.1037,8389.0
2017-12-15 12:20:00,173.0,173.1,172.84,173.03,32258.0,160.0297,160.1222,159.8817,160.0574,32258.0
2017-12-15 12:30:00,173.05,173.12,172.99,173.04,8614.0,160.0759,160.1407,160.0204,160.0667,8614.0
2017-12-15 12:40:00,172.99,173.65,172.74,173.59,44654.0,160.0204,160.631,159.7892,160.5755,44654.0
2017-12-15 12:50:00,173.65,173.9,173.52,173.8,32128.0,160.631,160.8622,160.5107,160.7697,32128.0
2017-12-15 13:00:00,173.75,173.75,173.54,173.6,4773.0,160.7235,160.7235,160.5292,160.5847,4773.0
2017-12-15 13:10:00,173.57,173.99,173.55,173.99,11119.0,160.557,160.9455,160.5385,160.9455,11119.0
2017-12-15 13:20:00,173.9,173.9,173.57,173.57,8797.0,160.8622,160.8622,160.557,160.557,8797.0
2017-12-15 13:30:00,173.55,173.72,173.53,173.7,10359.0,160.5385,160.6957,160.52,160.6772,10359.0
2017-12-15 13:40:00,173.69,173.69,173.45,173.53,5688.0,160.668,160.668,160.446,160.52,5688.0
2017-12-15 13:50:00,173.49,173.78,173.43,173.74,5860.0,160.483,160.7512,160.4275,160.7142,5860.0
2017-12-15 14:00:00,173.75,174.14,173.68,174.14,9296.0,160.7235,161.0842,160.6587,161.0842,9296.0
2017-12-15 14:10:00,174.12,174.12,173.78,173.78,11929.0,161.0657,161.0657,160.7512,160.7512,11929.0
2017-12-15 14:20:00,173.83,173.83,173.67,173.75,7282.0,160.7975,160.7975,160.6495,160.7235,7282.0
2017-12-15 14:30:00,173.69,173.92,173.47,173.51,12017.0,160.668,160.8807,160.4645,160.5015,12017.0
2017-12-15 14:40:00,173.54,173.94,173.54,173.92,8113.0,160.5292,160.8992,160.5292,160.8807,8113.0
2017-12-15 14:50:00,173.91,173.91,173.59,173.74,7681.0,160.8715,160.8715,160.5755,160.7142,7681.0
2017-12-15 15:00:00,173.74,173.84,173.55,173.77,8108.0,160.7142,160.8067,160.5385,160.742,8108.0
2017-12-15 15:10:00,173.81,173.94,173.77,173.84,16695.0,160.779,160.8992,160.742,160.8067,16695.0
2017-12-15 15:20:00,173.84,174.09,173.78,173.93,22562.0,160.8067,161.038,160.7512,160.89,22562.0
2017-12-15 15:30:00,173.94,173.97,173.64,173.79,24425.0,160.8992,160.927,160.6217,160.7605,24425.0
2017-12-15 15:40:00,173.78,173.86,173.36,173.4,50001.0,160.7512,160.8252,160.3627,160.3997,50001.0
2017-12-15 15:50:00,173.42,173.95,172.78,173.91,262304.0,160.4182,160.9085,159.8262,160.8715,262304.0
2017-12-18 09:30:00,175.47,175.75,175.09,175.34,38424.0,162.3145,162.5735,161.963,162.1943,38424.0
2017-12-18 09:40:00,175.23,175.64,175.11,175.15,39502.0,162.0925,162.4718,161.9815,162.0185,39502.0
2017-12-18 09:50:00,175.15,175.28,174.96,175.16,21058.0,162.0185,162.1388,161.8427,162.0278,21058.0
2017-12-18 10:00:00,175.11,175.5,175.08,175.46,20091.0,161.9815,162.3423,161.9538,162.3053,20091.0
2017-12-18 10:10:00,175.43,175.47,175.17,175.22,37625.0,162.2775,162.3145,162.037,162.0833,37625.0
2017-12-18 10:20:00,175.27,175.6,175.16,175.5,13613.0,162.1295,162.4348,162.0278,162.3423,13613.0
2017-12-18 10:30:00,175.46,175.5,175.22,175.25,9337.0,162.3053,162.3423,162.0833,162.111,9337.0
2017-12-18 10:40:00,175.28,175.42,175.18,175.21,23318.0,162.1388,162.2683,162.0463,162.074,23318.0
2017-12-18 10:50:00,175.25,175.75,175.22,175.71,19793.0,162.111,162.5735,162.0833,162.5365,19793.0
2017-12-18 11:00:00,175.66,175.66,175.37,175.46,18208.0,162.4903,162.4903,162.222,162.3053,18208.0
2017-12-18 11:10:00,175.45,175.74,175.38,175.48,16405.0,162.296,162.5643,162.2313,162.3238,16405.0
2017-12-18 11:20:00,175.52,175.84,175.52,175.63,12739.0,162.3608,162.6568,162.3608,162.4625,12739.0
2017-12-18 11:30:00,175.63,175.97,175.57,175.94,38172.0,162.4625,162.777,162.407,162.7493,38172.0
2017-12-18 11:40:00,175.98,176.11,175.78,176.11,6318.0,162.7863,162.9065,162.6013,162.9065,6318.0
2017-12-18 11:50:00,176.07,176.29,175.76,175.97,11757.0,162.8695,163.073,162.5828,162.777,11757.0
2017-12-18 12:00:00,176.05,176.24,175.99,176.09,3700.0,162.851,163.0268,162.7955,162.888,3700.0
2017-12-18 12:10:00,176.09,176.21,175.58,175.61,12114.0,162.888,162.999,162.4163,162.444,12114.0
2017-12-18 12:20:00,175.59,176.0,175.59,176.0,8260.0,162.4255,162.8048,162.4255,162.8048,8260.0
2017-12-18 12:30:00,176.02,176.06,175.75,175.84,5854.0,162.8233,162.8603,162.5735,162.6568,5854.0
2017-12-18 12:40:00,175.75,176.59,175.74,176.52,20554.0,162.5735,163.3505,162.5643,163.2858,20554.0
2017-12-18 12:50:00,176.59,177.05,176.39,176.65,14219.0,163.3505,163.7761,163.1655,163.406,14219.0
2017-12-18 13:00:00,176.57,176.71,176.52,176.62,8832.0,163.332,163.4615,163.2858,163.3783,8832.0
2017-12-18 13:10:00,176.6,176.61,176.31,176.33,6594.0,163.3598,163.369,163.0915,163.11,6594.0
2017-12-18 13:20:00,176.32,176.46,176.2,176.28,5100.0,163.1008,163.2303,162.9898,163.0638,5100.0
2017-12-18 13:30:00,176.26,176.42,176.09,176.16,9448.0,163.0453,163.1933,162.888,162.9528,9448.0
2017-12-18 13:40:00,176.17,176.52,176.06,176.32,5253.0,162.962,163.2858,162.8603,163.1008,5253.0
2017-12-18 13:50:00,176.27,176.38,176.19,176.38,7798.0,163.0545,163.1563,162.9805,163.1563,7798.0
2017-12-18 14:00:00,176.4,176.48,176.13,176.13,4292.0,163.1748,163.2488,162.925,162.925,4292.0
2017-12-18 14:10:00,176.1,176.4,175.99,176.31,9402.0,162.8973,163.1748,162.7955,163.0915,9402.0
2017-12-18 14:20:00,176.34,176.5,176.28,176.33,8898.0,163.1193,163.2673,163.0638,163.11,8898.0
2017-12-18 14:30:00,176.37,176.45,176.13,176.13,12101.0,163.147,163.221,162.925,162.925,12101.0
2017-12-18 14:40:00,176.13,176.32,176.07,176.29,7950.0,162.925,163.1008,162.8695,163.073,7950.0
2017-12-18 14:50:00,176.36,176.48,176.17,176.48,8060.0,163.1378,163.2488,162.962,163.2488,8060.0
2017-12-18 15:00:00,176.39,176.43,176.21,176.21,8797.0,163.1655,163.2025,162.999,162.999,8797.0
2017-12-18 15:10:00,176.22,176.4,176.14,176.19,9944.0,163.0083,163.1748,162.9343,162.9805,9944.0
2017-12-18 15:20:00,176.13,176.27,175.96,176.0,9785.0,162.925,163.0545,162.7678,162.8048,9785.0
2017-12-18 15:30:00,176.02,176.18,175.92,176.17,15902.0,162.8233,162.9713,162.7308,162.962,15902.0
2017-12-18 15:40:00,176.13,176.31,176.1,176.22,20756.0,162.925,163.0915,162.8973,163.0083,20756.0
2017-12-18 15:50:00,176.22,176.54,176.18,176.36,47633.0,163.0083,163.3043,162.9713,163.1378,47633.0
2017-12-19 09:30:00,176.14,176.82,176.14,176.44,54451.0,162.9343,163.5633,162.9343,163.2118,54451.0
2017-12-19 09:40:00,176.39,176.42,175.86,176.01,18068.0,163.1655,163.1933,162.6753,162.814,18068.0
2017-12-19 09:50:00,176.0,176.56,175.85,176.25,26052.0,162.8048,163.3228,162.666,163.036,26052.0
2017-12-19 10:00:00,176.14,176.39,176.12,176.17,15123.0,162.9343,163.1655,162.9158,162.962,15123.0
2017-12-19 10:10:00,176.17,176.46,176.17,176.46,8150.0,162.962,163.2303,162.962,163.2303,8150.0
2017-12-19 10:20:00,176.5,176.51,176.28,176.46,13243.0,163.2673,163.2765,163.0638,163.2303,13243.0
2017-12-19 10:30:00,176.51,176.9,176.51,176.64,6282.0,163.2765,163.6373,163.2765,163.3968,6282.0
2017-12-19 10:40:00,176.6,176.86,176.52,176.56,21050.0,163.3598,163.6003,163.2858,163.3228,21050.0
2017-12-19 10:50:00,176.48,176.58,176.39,176.47,24278.0,163.2488,163.3413,163.1655,163.2395,24278.0
2017-12-19 11:00:00,176.41,176.56,176.3,176.3,8665.0,163.184,163.3228,163.0823,163.0823,8665.0
2017-12-19 11:10:00,176.27,176.49,176.09,176.33,10522.0,163.0545,163.258,162.888,163.11,10522.0
2017-12-19 11:20:00,176.34,176.44,176.12,176.44,2548.0,163.1193,163.2118,162.9158,163.2118,2548.0
2017-12-19 11:30:00,176.43,176.43,176.12,176.24,11517.0,163.2025,163.2025,162.9158,163.0268,11517.0
2017-12-19 11:40:00,176.28,176.37,176.25,176.28,11294.0,163.0638,163.147,163.036,163.0638,11294.0
2017-12-19 11:50:00,176.36,176.37,176.0,176.06,19322.0,163.1378,163.147,162.8048,162.8603,19322.0
2017-12-19 12:00:00,176.06,176.13,175.86,175.94,7540.0,162.8603,162.925,162.6753,162.7493,7540.0
2017-12-19 12:10:00,175.97,176.2,175.68,175.7,7995.0,162.777,162.9898,162.5088,162.5273,7995.0
2017-12-19 12:20:00,175.79,175.84,175.61,175.73,6836.0,162.6105,162.6568,162.444,162.555,6836.0
2017-12-19 12:30:00,175.71,175.92,175.71,175.77,4697.0,162.5365,162.7308,162.5365,162.592,4697.0
2017-12-19 12:40:00,175.78,176.13,175.77,176.01,9356.0,162.6013,162.925,162.592,162.814,9356.0
2017-12-19 12:50:00,176.05,176.58,176.05,176.57,3460.0,162.851,163.3413,162.851,163.332,3460.0
2017-12-19 13:00:00,176.57,176.57,176.34,176.53,4000.0,163.332,163.332,163.1193,163.295,4000.0
2017-12-19 13:10:00,176.46,176.91,176.43,176.74,6800.0,163.2303,163.6465,163.2025,163.4893,6800.0
2017-12-19 13:20:00,176.78,176.84,176.58,176.81,3700.0,163.5263,163.5818,163.3413,163.554,3700.0
2017-12-19 13:30:00,176.78,177.25,176.78,177.03,6828.0,163.5263,163.9611,163.5263,163.7576,6828.0
2017-12-19 13:40:00,177.02,177.16,176.95,177.14,5100.0,163.7483,163.8778,163.6836,163.8593,5100.0
2017-12-19 13:50:00,177.15,177.46,177.15,177.34,7100.0,163.8686,164.1553,163.8686,164.0443,7100.0
2017-12-19 14:00:00,177.28,177.29,176.99,177.1,6091.0,163.9888,163.9981,163.7206,163.8223,6091.0
2017-12-19 14:10:00,177.11,177.39,177.04,177.34,8992.0,163.8316,164.0906,163.7668,164.0443,8992.0
2017-12-19 14:20:00,177.39,177.49,177.27,177.45,11287.0,164.0906,164.1831,163.9796,164.1461,11287.0
2017-12-19 14:30:00,177.42,177.45,176.9,177.06,10299.0,164.1183,164.1461,163.6373,163.7853,10299.0
2017-12-19 14:40:00,177.06,177.12,176.89,176.93,6920.0,163.7853,163.8408,163.628,163.6651,6920.0
2017-12-19 14:50:00,176.98,177.01,176.76,176.94,7022.0,163.7113,163.7391,163.5078,163.6743,7022.0
2017-12-19 15:00:00,176.93,177.0,176.35,176.44,19548.0,163.6651,163.7298,163.1285,163.2118,19548.0
2017-12-19 15:10:00,176.48,176.64,176.45,176.6,7829.0,163.2488,163.3968,163.221,163.3598,7829.0
2017-12-19 15:20:00,176.51,176.87,176.51,176.83,11665.0,163.2765,163.6095,163.2765,163.5725,11665.0
2017-12-19 15:30:00,176.88,176.93,176.71,176.93,11374.0,163.6188,163.6651,163.4615,163.6651,11374.0
2017-12-19 15:40:00,176.89,177.2,176.88,177.2,18262.0,163.628,163.9148,163.6188,163.9148,18262.0
2017-12-19 15:50:00,177.2,177.23,176.85,177.13,42806.0,163.9148,163.9426,163.591,163.8501,42806.0
2017-12-20 09:30:00,177.06,177.49,176.73,176.9,56293.0,163.7853,164.1831,163.48,163.6373,56293.0
2017-12-20 09:40:00,176.9,176.92,175.98,176.03,49376.0,163.6373,163.6558,162.7863,162.8325,49376.0
2017-12-20 09:50:00,176.02,176.71,175.71,176.71,12078.0,162.8233,163.4615,162.5365,163.4615,12078.0
2017-12-20 10:00:00,176.57,176.63,176.31,176.51,12049.0,163.332,163.3875,163.0915,163.2765,12049.0
2017-12-20 10:10:00,176.62,176.7,176.01,176.01,11404.0,163.3783,163.4523,162.814,162.814,11404.0
2017-12-20 10:20:00,176.1,176.15,175.38,175.61,9640.0,162.8973,162.9435,162.2313,162.444,9640.0
2017-12-20 10:30:00,175.66,175.66,175.06,175.12,13253.0,162.4903,162.4903,161.9352,161.9908,13253.0
2017-12-20 10:40:00,175.16,175.16,174.77,175.02,6444.0,162.0278,162.0278,161.667,161.8982,6444.0
2017-12-20 10:50:00,175.03,175.1,174.56,174.57,11378.0,161.9075,161.9723,161.4727,161.482,11378.0
2017-12-20 11:00:00,174.67,175.42,174.67,175.42,5757.0,161.5745,162.2683,161.5745,162.2683,5757.0
2017-12-20 11:10:00,175.3,175.57,175.17,175.48,5190.0,162.1573,162.407,162.037,162.3238,5190.0
2017-12-20 11:20:00,175.46,175.6,175.28,175.57,34953.0,162.3053,162.4348,162.1388,162.407,34953.0
2017-12-20 11:30:00,175.6,175.65,175.5,175.62,14544.0,162.4348,162.481,162.3423,162.4533,14544.0
2017-12-20 11:40:00,175.69,175.94,175.69,175.85,1400.0,162.518,162.7493,162.518,162.666,1400.0
2017-12-20 11:50:00,175.73,176.04,175.73,175.95,3139.0,162.555,162.8418,162.555,162.7585,3139.0
2017-12-20 12:00:00,176.15,176.16,176.05,176.05,1800.0,162.9435,162.9528,162.851,162.851,1800.0
2017-12-20 12:10:00,176.13,176.3,176.06,176.21,3748.0,162.925,163.0823,162.8603,162.999,3748.0
2017-12-20 12:20:00,176.22,176.3,176.14,176.14,1945.0,163.0083,163.0823,162.9343,162.9343,1945.0
2017-12-20 12:30:00,176.13,176.23,175.89,175.89,2900.0,162.925,163.0175,162.703,162.703,2900.0
2017-12-20 12:40:00,175.92,175.92,175.59,175.85,2250.0,162.7308,162.7308,162.4255,162.666,2250.0
2017-12-20 12:50:00,175.86,175.94,175.75,175.83,1057.0,162.6753,162.7493,162.5735,162.6475,1057.0
2017-12-20 13:00:00,175.88,175.89,175.75,175.89,1000.0,162.6938,162.703,162.5735,162.703,1000.0
2017-12-20 13:10:00,175.95,176.01,175.8,175.8,1116.0,162.7585,162.814,162.6198,162.6198,1116.0
2017-12-20 13:20:00,175.78,175.94,175.73,175.9,1000.0,162.6013,162.7493,162.555,162.7123,1000.0
2017-12-20 13:30:00,175.85,175.99,175.8,175.91,2101.0,162.666,162.7955,162.6198,162.7215,2101.0
2017-12-20 13:40:00,175.89,175.89,175.71,175.71,1300.0,162.703,162.703,162.5365,162.5365,1300.0
2017-12-20 13:50:00,175.68,175.85,175.68,175.81,2500.0,162.5088,162.666,162.5088,162.629,2500.0
2017-12-20 14:00:00,175.69,175.7,175.43,175.44,1400.0,162.518,162.5273,162.2775,162.2868,1400.0
2017-12-20 14:10:00,175.43,175.47,175.3,175.3,2452.0,162.2775,162.3145,162.1573,162.1573,2452.0
2017-12-20 14:20:00,175.34,175.48,175.19,175.23,5121.0,162.1943,162.3238,162.0555,162.0925,5121.0
2017-12-20 14:30:00,175.27,175.44,175.26,175.3,3258.0,162.1295,162.2868,162.1203,162.1573,3258.0
2017-12-20 14:40:00,175.23,175.45,175.23,175.3,3341.0,162.0925,162.296,162.0925,162.1573,3341.0
2017-12-20 14:50:00,175.31,175.41,175.16,175.26,2200.0,162.1665,162.259,162.0278,162.1203,2200.0
2017-12-20 15:00:00,175.24,175.24,175.08,175.17,1100.0,162.1018,162.1018,161.9538,162.037,1100.0
2017-12-20 15:10:00,175.14,175.15,174.83,174.92,1895.0,162.0093,162.0185,161.7225,161.8057,1895.0
2017-12-20 15:20:00,174.95,175.15,174.91,175.12,5530.0,161.8335,162.0185,161.7965,161.9908,5530.0
2017-12-20 15:30:00,175.11,175.41,175.06,175.18,7478.0,161.9815,162.259,161.9352,162.0463,7478.0
2017-12-20 15:40:00,175.15,175.22,175.1,175.14,16010.0,162.0185,162.0833,161.9723,162.0093,16010.0
2017-12-20 15:50:00,175.1,175.21,175.06,175.17,21270.0,161.9723,162.074,161.9352,162.037,21270.0
2017-12-21 09:30:00,175.72,175.97,175.3,175.85,31051.0,162.5458,162.777,162.1573,162.666,31051.0
2017-12-21 09:40:00,175.76,175.85,175.42,175.53,13306.0,162.5828,162.666,162.2683,162.37,13306.0
2017-12-21 09:50:00,175.65,175.65,175.09,175.11,6787.0,162.481,162.481,161.963,161.9815,6787.0
2017-12-21 10:00:00,175.2,175.25,174.83,174.83,19178.0,162.0648,162.111,161.7225,161.7225,19178.0
2017-12-21 10:10:00,174.8,175.1,174.68,174.93,6960.0,161.6947,161.9723,161.5837,161.815,6960.0
2017-12-21 10:20:00,175.04,175.21,175.01,175.07,4735.0,161.9167,162.074,161.889,161.9445,4735.0
2017-12-21 10:30:00,175.17,175.43,175.1,175.3,3577.0,162.037,162.2775,161.9723,162.1573,3577.0
2017-12-21 10:40:00,175.39,175.4,175.04,175.05,3639.0,162.2405,162.2498,161.9167,161.926,3639.0
2017-12-21 10:50:00,175.02,175.02,174.76,174.76,9029.0,161.8982,161.8982,161.6577,161.6577,9029.0
2017-12-21 11:00:00,174.92,175.67,174.87,175.67,21361.0,161.8057,162.4995,161.7595,162.4995,21361.0
2017-12-21 11:10:00,175.55,175.57,175.34,175.47,7650.0,162.3885,162.407,162.1943,162.3145,7650.0
2017-12-21 11:20:00,175.52,175.76,175.44,175.49,5562.0,162.3608,162.5828,162.2868,162.333,5562.0
2017-12-21 11:30:00,175.5,175.68,175.43,175.44,6989.0,162.3423,162.5088,162.2775,162.2868,6989.0
2017-12-21 11:40:00,175.6,175.6,175.28,175.54,773.0,162.4348,162.4348,162.1388,162.3793,773.0
2017-12-21 11:50:00,175.4,175.47,175.2,175.21,2400.0,162.2498,162.3145,162.0648,162.074,2400.0
2017-12-21 12:00:00,175.08,175.17,174.79,174.79,28063.0,161.9538,162.037,161.6855,161.6855,28063.0
2017-12-21 12:10:00,174.82,175.17,174.82,175.1,6150.0,161.7132,162.037,161.7132,161.9723,6150.0
2017-12-21 12:20:00,175.09,175.24,175.09,175.15,2450.0,161.963,162.1018,161.963,162.0185,2450.0
2017-12-21 12:30:00,175.15,175.16,175.07,175.08,700.0,162.0185,162.0278,161.9445,161.9538,700.0
2017-12-21 12:40:00,175.15,175.15,174.86,174.86,1723.0,162.0185,162.0185,161.7502,161.7502,1723.0
2017-12-21 12:50:00,174.96,175.12,174.9,175.11,1125.0,161.8427,161.9908,161.7872,161.9815,1125.0
2017-12-21 13:00:00,175.09,175.17,175.05,175.05,1900.0,161.963,162.037,161.926,161.926,1900.0
2017-12-21 13:10:00,175.07,175.18,174.99,175.11,2587.0,161.9445,162.0463,161.8705,161.9815,2587.0
2017-12-21 13:20:00,175.11,175.17,174.91,175.06,1107.0,161.9815,162.037,161.7965,161.9352,1107.0
2017-12-21 13:30:00,175.11,175.11,174.99,174.99,1807.0,161.9815,161.9815,161.8705,161.8705,1807.0
2017-12-21 13:40:00,174.94,175.0,174.79,174.9,2614.0,161.8242,161.8797,161.6855,161.7872,2614.0
2017-12-21 13:50:00,174.97,175.02,174.79,174.87,2500.0,161.852,161.8982,161.6855,161.7595,2500.0
2017-12-21 14:00:00,174.8,174.84,174.56,174.58,4658.0,161.6947,161.7317,161.4727,161.4912,4658.0
2017-12-21 14:10:00,174.58,174.58,174.23,174.3,10066.0,161.4912,161.4912,161.1675,161.2322,10066.0
2017-12-21 14:20:00,174.36,174.36,174.09,174.33,4698.0,161.2877,161.2877,161.038,161.26,4698.0
2017-12-21 14:30:00,174.26,174.3,174.04,174.12,2638.0,161.1952,161.2322,160.9917,161.0657,2638.0
2017-12-21 14:40:00,174.15,174.34,174.15,174.34,3207.0,161.0935,161.2692,161.0935,161.2692,3207.0
2017-12-21 14:50:00,174.4,174.45,174.3,174.3,2330.0,161.3247,161.371,161.2322,161.2322,2330.0
2017-12-21 15:00:00,174.39,174.46,174.28,174.38,3364.0,161.3155,161.3802,161.2137,161.3062,3364.0
2017-12-21 15:10:00,174.38,174.42,174.12,174.28,4156.0,161.3062,161.3432,161.0657,161.2137,4156.0
2017-12-21 15:20:00,174.38,174.61,174.29,174.61,4006.0,161.3062,161.519,161.223,161.519,4006.0
2017-12-21 15:30:00,174.6,174.64,174.51,174.64,6031.0,161.5097,161.5467,161.4265,161.5467,6031.0
2017-12-21 15:40:00,174.59,174.68,174.51,174.56,15376.0,161.5005,161.5837,161.4265,161.4727,15376.0
2017-12-21 15:50:00,174.59,174.6,174.42,174.49,27743.0,161.5005,161.5097,161.3432,161.408,27743.0
2017-12-22 09:30:00,174.26,174.47,174.14,174.17,38465.0,161.1952,161.3895,161.0842,161.112,38465.0
2017-12-22 09:40:00,174.1,174.19,174.0,174.06,10030.0,161.0472,161.1305,160.9547,161.0102,10030.0
2017-12-22 09:50:00,174.08,174.7,173.94,174.58,18646.0,161.0287,161.6022,160.8992,161.4912,18646.0
2017-12-22 10:00:00,174.53,174.63,174.33,174.57,5666.0,161.445,161.5375,161.26,161.482,5666.0
2017-12-22 10:10:00,174.51,174.6,174.41,174.53,8798.0,161.4265,161.5097,161.334,161.445,8798.0
2017-12-22 10:20:00,174.51,174.68,174.46,174.56,7507.0,161.4265,161.5837,161.3802,161.4727,7507.0
2017-12-22 10:30:00,174.51,174.56,174.37,174.56,3023.0,161.4265,161.4727,161.297,161.4727,3023.0
2017-12-22 10:40:00,174.47,174.66,174.47,174.59,4972.0,161.3895,161.5652,161.3895,161.5005,4972.0
2017-12-22 10:50:00,174.66,174.66,174.39,174.46,8109.0,161.5652,161.5652,161.3155,161.3802,8109.0
2017-12-22 11:00:00,174.47,174.49,174.16,174.16,6283.0,161.3895,161.408,161.1027,161.1027,6283.0
2017-12-22 11:10:00,174.14,174.27,174.02,174.11,4033.0,161.0842,161.2045,160.9732,161.0565,4033.0
2017-12-22 11:20:00,174.23,174.3,174.13,174.17,2575.0,161.1675,161.2322,161.075,161.112,2575.0
2017-12-22 11:30:00,174.12,174.23,173.71,174.23,23047.0,161.0657,161.1675,160.6865,161.1675,23047.0
2017-12-22 11:40:00,174.38,174.6,174.36,174.47,2541.0,161.3062,161.5097,161.2877,161.3895,2541.0
2017-12-22 11:50:00,174.47,174.47,174.47,174.47,0.0,161.3895,161.3895,161.3895,161.3895,0.0
2017-12-22 12:00:00,174.37,174.37,174.2,174.2,200.0,161.297,161.297,161.1397,161.1397,200.0
2017-12-22 12:10:00,174.32,174.46,174.32,174.4,900.0,161.2507,161.3802,161.2507,161.3247,900.0
2017-12-22 12:20:00,174.45,174.59,174.44,174.56,5362.0,161.371,161.5005,161.3617,161.4727,5362.0
2017-12-22 12:30:00,174.56,174.61,174.55,174.61,1900.0,161.4727,161.519,161.4635,161.519,1900.0
2017-12-22 12:40:00,174.66,174.75,174.66,174.75,1000.0,161.5652,161.6485,161.5652,161.6485,1000.0
2017-12-22 12:50:00,174.77,174.89,174.74,174.79,1185.0,161.667,161.778,161.6392,161.6855,1185.0
2017-12-22 13:00:00,174.93,174.99,174.92,174.99,750.0,161.815,161.8705,161.8057,161.8705,750.0
2017-12-22 13:10:00,175.0,175.05,174.94,175.02,700.0,161.8797,161.926,161.8242,161.8982,700.0
2017-12-22 13:20:00,175.07,175.07,175.07,175.07,100.0,161.9445,161.9445,161.9445,161.9445,100.0
2017-12-22 13:30:00,175.01,175.13,175.01,175.09,5600.0,161.889,162.0,161.889,161.963,5600.0
2017-12-22 13:40:00,175.09,175.39,175.09,175.37,2166.0,161.963,162.2405,161.963,162.222,2166.0
2017-12-22 13:50:00,175.28,175.3,175.18,175.28,1300.0,162.1388,162.1573,162.0463,162.1388,1300.0
2017-12-22 14:00:00,175.23,175.26,175.1,175.13,1200.0,162.0925,162.1203,161.9723,162.0,1200.0
2017-12-22 14:10:00,175.13,175.23,175.13,175.18,1600.0,162.0,162.0925,162.0,162.0463,1600.0
2017-12-22 14:20:00,175.16,175.29,175.07,175.1,4267.0,162.0278,162.148,161.9445,161.9723,4267.0
2017-12-22 14:30:00,175.05,175.08,174.97,175.0,5900.0,161.926,161.9538,161.852,161.8797,5900.0
2017-12-22 14:40:00,175.0,175.0,174.86,174.93,2300.0,161.8797,161.8797,161.7502,161.815,2300.0
2017-12-22 14:50:00,174.91,174.92,174.9,174.9,1950.0,161.7965,161.8057,161.7872,161.7872,1950.0
2017-12-22 15:00:00,174.93,175.12,174.93,175.0,3851.0,161.815,161.9908,161.815,161.8797,3851.0
2017-12-22 15:10:00,174.99,175.02,174.94,174.99,2244.0,161.8705,161.8982,161.8242,161.8705,2244.0
2017-12-22 15:20:00,175.0,175.09,175.0,175.04,3896.0,161.8797,161.963,161.8797,161.9167,3896.0
2017-12-22 15:30:00,175.13,175.13,174.99,175.09,10070.0,162.0,162.0,161.8705,161.963,10070.0
2017-12-22 15:40:00,175.08,175.09,174.98,175.03,5992.0,161.9538,161.963,161.8612,161.9075,5992.0
2017-12-22 15:50:00,175.04,175.36,174.96,175.22,14403.0,161.9167,162.2128,161.8427,162.0833,14403.0
2017-12-26 09:30:00,173.65,173.7,172.03,172.03,9435.0,160.631,160.6772,159.1324,159.1324,9435.0
2017-12-26 09:40:00,172.02,172.38,171.61,171.61,11027.0,159.1232,159.4562,158.7439,158.7439,11027.0
2017-12-26 09:50:00,171.5,171.97,171.38,171.78,12430.0,158.6422,159.0769,158.5311,158.9012,12430.0
2017-12-26 10:00:00,171.86,172.26,171.7,172.2,5574.0,158.9752,159.3452,158.8272,159.2897,5574.0
2017-12-26 10:10:00,172.16,172.55,172.15,172.46,7783.0,159.2527,159.6134,159.2434,159.5302,7783.0
2017-12-26 10:20:00,172.5,172.77,172.47,172.62,6691.0,159.5672,159.8169,159.5394,159.6782,6691.0
2017-12-26 10:30:00,172.53,172.53,172.31,172.31,1799.0,159.5949,159.5949,159.3914,159.3914,1799.0
2017-12-26 10:40:00,172.38,172.69,172.33,172.43,2625.0,159.4562,159.7429,159.4099,159.5024,2625.0
2017-12-26 10:50:00,172.54,172.55,172.03,172.06,4665.0,159.6042,159.6134,159.1324,159.1602,4665.0
2017-12-26 11:00:00,172.0,172.5,171.83,172.44,5907.0,159.1047,159.5672,158.9474,159.5117,5907.0
2017-12-26 11:10:00,172.32,172.39,171.91,172.39,1700.0,159.4007,159.4654,159.0214,159.4654,1700.0
2017-12-26 11:20:00,172.48,172.74,172.31,172.65,2788.0,159.5487,159.7892,159.3914,159.7059,2788.0
2017-12-26 11:30:00,172.54,173.07,172.44,173.07,5980.0,159.6042,160.0944,159.5117,160.0944,5980.0
2017-12-26 11:40:00,172.93,173.14,172.87,172.95,2367.0,159.9649,160.1592,159.9094,159.9834,2367.0
2017-12-26 11:50:00,173.07,173.07,172.89,172.93,1618.0,160.0944,160.0944,159.9279,159.9649,1618.0
2017-12-26 12:00:00,172.99,173.2,172.98,173.19,1200.0,160.0204,160.2147,160.0112,160.2054,1200.0
2017-12-26 12:10:00,173.17,173.24,172.78,172.78,3910.0,160.1869,160.2517,159.8262,159.8262,3910.0
2017-12-26 12:20:00,172.85,172.98,172.81,172.95,4639.0,159.8909,160.0112,159.8539,159.9834,4639.0
2017-12-26 12:30:00,172.95,173.31,172.93,173.23,1800.0,159.9834,160.3165,159.9649,160.2425,1800.0
2017-12-26 12:40:00,173.43,173.53,173.21,173.26,3720.0,160.4275,160.52,160.2239,160.2702,3720.0
2017-12-26 12:50:00,173.36,173.41,173.17,173.17,4248.0,160.3627,160.409,160.1869,160.1869,4248.0
2017-12-26 13:00:00,173.16,173.41,173.04,173.09,4994.0,160.1777,160.409,160.0667,160.1129,4994.0
2017-12-26 13:10:00,173.16,173.26,173.02,173.23,3219.0,160.1777,160.2702,160.0482,160.2425,3219.0
2017-12-26 13:20:00,173.21,173.26,172.97,173.06,4511.0,160.2239,160.2702,160.0019,160.0852,4511.0
2017-12-26 13:30:00,173.11,173.19,173.09,173.19,2495.0,160.1314,160.2054,160.1129,160.2054,2495.0
2017-12-26 13:40:00,173.24,173.27,173.03,173.25,7747.0,160.2517,160.2795,160.0574,160.261,7747.0
2017-12-26 13:50:00,173.34,173.57,173.25,173.47,5457.0,160.3442,160.557,160.261,160.4645,5457.0
2017-12-26 14:00:00,173.34,173.5,173.33,173.4,3927.0,160.3442,160.4922,160.335,160.3997,3927.0
2017-12-26 14:10:00,173.42,173.47,173.22,173.38,6364.0,160.4182,160.4645,160.2332,160.3812,6364.0
2017-12-26 14:20:00,173.39,173.5,173.26,173.5,3974.0,160.3905,160.4922,160.2702,160.4922,3974.0
2017-12-26 14:30:00,173.51,173.53,173.36,173.46,3424.0,160.5015,160.52,160.3627,160.4552,3424.0
2017-12-26 14:40:00,173.46,173.47,173.42,173.44,913.0,160.4552,160.4645,160.4182,160.4367,913.0
2017-12-26 14:50:00,173.38,173.38,173.15,173.27,6043.0,160.3812,160.3812,160.1684,160.2795,6043.0
2017-12-26 15:00:00,173.25,173.29,173.13,173.2,2990.0,160.261,160.298,160.1499,160.2147,2990.0
2017-12-26 15:10:00,173.2,173.2,173.14,173.14,6412.0,160.2147,160.2147,160.1592,160.1592,6412.0
2017-12-26 15:20:00,173.2,173.23,173.13,173.13,3350.0,160.2147,160.2425,160.1499,160.1499,3350.0
2017-12-26 15:30:00,173.2,173.25,173.12,173.18,2600.0,160.2147,160.261,160.1407,160.1962,2600.0
2017-12-26 15:40:00,173.13,173.19,173.02,173.19,7985.0,160.1499,160.2054,160.0482,160.2054,7985.0
2017-12-26 15:50:00,173.11,173.19,173.0,173.02,23306.0,160.1314,160.2054,160.0297,160.0482,23306.0
2017-12-27 09:30:00,173.2,173.28,172.92,173.15,38137.0,160.2147,160.2887,159.9557,160.1684,38137.0
2017-12-27 09:40:00,173.07,173.7,173.07,173.7,13967.0,160.0944,160.6772,160.0944,160.6772,13967.0
2017-12-27 09:50:00,173.71,174.15,173.68,174.08,14456.0,160.6865,161.0935,160.6587,161.0287,14456.0
2017-12-27 10:00:00,174.13,174.47,173.98,174.11,9896.0,161.075,161.3895,160.9362,161.0565,9896.0
2017-12-27 10:10:00,174.13,174.4,174.06,174.31,6524.0,161.075,161.3247,161.0102,161.2415,6524.0
2017-12-27 10:20:00,174.41,174.62,174.37,174.45,8167.0,161.334,161.5282,161.297,161.371,8167.0
2017-12-27 10:30:00,174.5,174.66,174.37,174.46,9286.0,161.4172,161.5652,161.297,161.3802,9286.0
2017-12-27 10:40:00,174.5,174.69,174.39,174.39,4459.0,161.4172,161.593,161.3155,161.3155,4459.0
2017-12-27 10:50:00,174.4,174.53,174.2,174.2,2352.0,161.3247,161.445,161.1397,161.1397,2352.0
2017-12-27 11:00:00,174.2,174.44,174.18,174.33,3974.0,161.1397,161.3617,161.1212,161.26,3974.0
2017-12-27 11:10:00,174.35,174.38,174.17,174.2,3200.0,161.2785,161.3062,161.112,161.1397,3200.0
2017-12-27 11:20:00,174.3,174.4,174.1,174.13,6551.0,161.2322,161.3247,161.0472,161.075,6551.0
2017-12-27 11:30:00,174.21,174.37,174.18,174.23,11868.0,161.149,161.297,161.1212,161.1675,11868.0
2017-12-27 11:40:00,174.23,174.23,173.95,174.02,5520.0,161.1675,161.1675,160.9085,160.9732,5520.0
2017-12-27 11:50:00,174.03,174.09,173.89,173.89,2030.0,160.9825,161.038,160.853,160.853,2030.0
2017-12-27 12:00:00,173.75,174.03,173.71,173.89,3605.0,160.7235,160.9825,160.6865,160.853,3605.0
2017-12-27 12:10:00,173.89,174.03,173.82,173.85,8000.0,160.853,160.9825,160.7882,160.816,8000.0
2017-12-27 12:20:00,173.91,173.91,173.75,173.75,2490.0,160.8715,160.8715,160.7235,160.7235,2490.0
2017-12-27 12:30:00,173.86,174.08,173.85,174.08,1406.0,160.8252,161.0287,160.816,161.0287,1406.0
2017-12-27 12:40:00,174.0,174.23,173.95,173.97,3371.0,160.9547,161.1675,160.9085,160.927,3371.0
2017-12-27 12:50:00,174.04,174.04,173.91,173.99,800.0,160.9917,160.9917,160.8715,160.9455,800.0
2017-12-27 13:00:00,173.89,173.9,173.79,173.79,1400.0,160.853,160.8622,160.7605,160.7605,1400.0
2017-12-27 13:10:00,173.8,173.97,173.8,173.84,7120.0,160.7697,160.927,160.7697,160.8067,7120.0
2017-12-27 13:20:00,173.85,173.85,173.82,173.82,800.0,160.816,160.816,160.7882,160.7882,800.0
2017-12-27 13:30:00,173.83,173.83,173.75,173.75,700.0,160.7975,160.7975,160.7235,160.7235,700.0
2017-12-27 13:40:00,173.68,173.75,173.59,173.73,2517.0,160.6587,160.7235,160.5755,160.705,2517.0
2017-12-27 13:50:00,173.68,173.85,173.63,173.84,2090.0,160.6587,160.816,160.6125,160.8067,2090.0
2017-12-27 14:00:00,173.88,174.0,173.78,173.95,4150.0,160.8437,160.9547,160.7512,160.9085,4150.0
2017-12-27 14:10:00,173.97,174.11,173.94,173.94,6882.0,160.927,161.0565,160.8992,160.8992,6882.0
2017-12-27 14:20:00,173.88,173.99,173.88,173.95,920.0,160.8437,160.9455,160.8437,160.9085,920.0
2017-12-27 14:30:00,173.96,173.96,173.87,173.87,1800.0,160.9177,160.9177,160.8345,160.8345,1800.0
2017-12-27 14:40:00,173.86,173.92,173.84,173.91,481.0,160.8252,160.8807,160.8067,160.8715,481.0
2017-12-27 14:50:00,173.85,173.97,173.72,173.75,2742.0,160.816,160.927,160.6957,160.7235,2742.0
2017-12-27 15:00:00,173.79,173.91,173.76,173.84,2237.0,160.7605,160.8715,160.7327,160.8067,2237.0
2017-12-27 15:10:00,173.82,174.0,173.82,173.9,5900.0,160.7882,160.9547,160.7882,160.8622,5900.0
2017-12-27 15:20:00,173.93,174.17,173.93,174.08,3845.0,160.89,161.112,160.89,161.0287,3845.0
2017-12-27 15:30:00,174.07,174.07,173.85,173.91,1915.0,161.0195,161.0195,160.816,160.8715,1915.0
2017-12-27 15:40:00,173.92,174.02,173.9,173.93,6983.0,160.8807,160.9732,160.8622,160.89,6983.0
2017-12-27 15:50:00,173.94,174.12,173.73,174.12,29750.0,160.8992,161.0657,160.705,161.0657,29750.0
2017-12-28 09:30:00,174.11,174.71,174.11,174.41,21601.0,161.0565,161.6115,161.0565,161.334,21601.0
2017-12-28 09:40:00,174.46,174.59,174.33,174.56,20021.0,161.3802,161.5005,161.26,161.4727,20021.0
2017-12-28 09:50:00,174.5,174.62,174.31,174.5,14467.0,161.4172,161.5282,161.2415,161.4172,14467.0
2017-12-28 10:00:00,174.53,174.62,174.38,174.5,40767.0,161.445,161.5282,161.3062,161.4172,40767.0
2017-12-28 10:10:00,174.55,174.56,174.31,174.36,4780.0,161.4635,161.4727,161.2415,161.2877,4780.0
2017-12-28 10:20:00,174.31,174.46,174.15,174.33,9845.0,161.2415,161.3802,161.0935,161.26,9845.0
2017-12-28 10:30:00,174.4,174.45,174.3,174.37,3100.0,161.3247,161.371,161.2322,161.297,3100.0
2017-12-28 10:40:00,174.34,174.39,174.27,174.3,3871.0,161.2692,161.3155,161.2045,161.2322,3871.0
2017-12-28 10:50:00,174.39,174.42,174.08,174.17,12043.0,161.3155,161.3432,161.0287,161.112,12043.0
2017-12-28 11:00:00,174.19,174.21,173.87,174.12,32430.0,161.1305,161.149,160.8345,161.0657,32430.0
2017-12-28 11:10:00,174.1,174.15,173.97,174.07,12674.0,161.0472,161.0935,160.927,161.0195,12674.0
2017-12-28 11:20:00,174.04,174.11,173.83,173.85,11366.0,160.9917,161.0565,160.7975,160.816,11366.0
2017-12-28 11:30:00,173.92,174.22,173.86,174.2,3207.0,160.8807,161.1582,160.8252,161.1397,3207.0
2017-12-28 11:40:00,174.21,174.4,174.14,174.4,4020.0,161.149,161.3247,161.0842,161.3247,4020.0
2017-12-28 11:50:00,174.4,174.45,174.31,174.43,4111.0,161.3247,161.371,161.2415,161.3525,4111.0
2017-12-28 12:00:00,174.43,174.48,174.43,174.44,2306.0,161.3525,161.3987,161.3525,161.3617,2306.0
2017-12-28 12:10:00,174.44,174.58,174.41,174.51,4600.0,161.3617,161.4912,161.334,161.4265,4600.0
2017-12-28 12:20:00,174.56,174.56,174.47,174.47,4600.0,161.4727,161.4727,161.3895,161.3895,4600.0
2017-12-28 12:30:00,174.49,174.57,174.49,174.57,1505.0,161.408,161.482,161.408,161.482,1505.0
2017-12-28 12:40:00,174.59,174.59,174.47,174.52,7764.0,161.5005,161.5005,161.3895,161.4357,7764.0
2017-12-28 12:50:00,174.5,174.54,174.4,174.49,6611.0,161.4172,161.4542,161.3247,161.408,6611.0
2017-12-28 13:00:00,174.48,174.49,174.4,174.49,5193.0,161.3987,161.408,161.3247,161.408,5193.0
2017-12-28 13:10:00,174.43,174.43,174.3,174.3,3453.0,161.3525,161.3525,161.2322,161.2322,3453.0
2017-12-28 13:20:00,174.3,174.33,174.19,174.24,3416.0,161.2322,161.26,161.1305,161.1767,3416.0
2017-12-28 13:30:00,174.26,174.28,174.24,174.24,700.0,161.1952,161.2137,161.1767,161.1767,700.0
2017-12-28 13:40:00,174.22,174.22,174.02,174.13,4500.0,161.1582,161.1582,160.9732,161.075,4500.0
2017-12-28 13:50:00,174.14,174.18,174.11,174.14,1450.0,161.0842,161.1212,161.0565,161.0842,1450.0
2017-12-28 14:00:00,174.18,174.21,174.04,174.1,5000.0,161.1212,161.149,160.9917,161.0472,5000.0
2017-12-28 14:10:00,174.12,174.12,174.03,174.06,1921.0,161.0657,161.0657,160.9825,161.0102,1921.0
2017-12-28 14:20:00,174.05,174.08,174.01,174.02,4839.0,161.001,161.0287,160.964,160.9732,4839.0
2017-12-28 14:30:00,174.03,174.18,174.03,174.18,2000.0,160.9825,161.1212,160.9825,161.1212,2000.0
2017-12-28 14:40:00,174.26,174.28,174.2,174.23,1700.0,161.1952,161.2137,161.1397,161.1675,1700.0
2017-12-28 14:50:00,174.24,174.24,174.13,174.13,1200.0,161.1767,161.1767,161.075,161.075,1200.0
2017-12-28 15:00:00,174.15,174.15,174.05,174.09,6713.0,161.0935,161.0935,161.001,161.038,6713.0
2017-12-28 15:10:00,174.11,174.13,174.0,174.0,2490.0,161.0565,161.075,160.9547,160.9547,2490.0
2017-12-28 15:20:00,174.0,174.0,173.76,173.77,8660.0,160.9547,160.9547,160.7327,160.742,8660.0
2017-12-28 15:30:00,173.77,173.83,173.66,173.82,3577.0,160.742,160.7975,160.6402,160.7882,3577.0
2017-12-28 15:40:00,173.8,173.95,173.73,173.9,11707.0,160.7697,160.9085,160.705,160.8622,11707.0
2017-12-28 15:50:00,173.99,174.3,173.99,174.18,17639.0,160.9455,161.2322,160.9455,161.1212,17639.0
2017-12-29 09:30:00,174.61,174.78,174.42,174.45,15343.0,161.519,161.6762,161.3432,161.371,15343.0
2017-12-29 09:40:00,174.54,174.61,174.21,174.4,10804.0,161.4542,161.519,161.149,161.3247,10804.0
2017-12-29 09:50:00,174.4,174.4,174.21,174.31,3074.0,161.3247,161.3247,161.149,161.2415,3074.0
2017-12-29 10:00:00,174.29,174.5,174.19,174.5,3300.0,161.223,161.4172,161.1305,161.4172,3300.0
2017-12-29 10:10:00,174.47,174.48,174.29,174.29,2073.0,161.3895,161.3987,161.223,161.223,2073.0
2017-12-29 10:20:00,174.22,174.24,174.09,174.11,1013.0,161.1582,161.1767,161.038,161.0565,1013.0
2017-12-29 10:30:00,174.07,174.28,174.07,174.17,3730.0,161.0195,161.2137,161.0195,161.112,3730.0
2017-12-29 10:40:00,174.3,174.46,174.3,174.31,4095.0,161.2322,161.3802,161.2322,161.2415,4095.0
2017-12-29 10:50:00,174.4,174.4,174.03,174.23,4920.0,161.3247,161.3247,160.9825,161.1675,4920.0
2017-12-29 11:00:00,174.28,174.28,174.06,174.16,4300.0,161.2137,161.2137,161.0102,161.1027,4300.0
2017-12-29 11:10:00,174.21,174.27,174.09,174.09,3357.0,161.149,161.2045,161.038,161.038,3357.0
2017-12-29 11:20:00,174.09,174.43,174.05,174.43,2200.0,161.038,161.3525,161.001,161.3525,2200.0
2017-12-29 11:30:00,174.44,174.55,174.29,174.55,9732.0,161.3617,161.4635,161.223,161.4635,9732.0
2017-12-29 11:40:00,174.41,174.5,174.39,174.39,300.0,161.334,161.4172,161.3155,161.3155,300.0
2017-12-29 11:50:00,174.5,174.7,174.5,174.7,1479.0,161.4172,161.6022,161.4172,161.6022,1479.0
2017-12-29 12:00:00,174.73,174.73,174.67,174.71,700.0,161.63,161.63,161.5745,161.6115,700.0
2017-12-29 12:10:00,174.76,174.79,174.76,174.78,244.0,161.6577,161.6855,161.6577,161.6762,244.0
2017-12-29 12:20:00,174.8,174.83,174.69,174.69,1400.0,161.6947,161.7225,161.593,161.593,1400.0
2017-12-29 12:30:00,174.7,174.84,174.68,174.84,900.0,161.6022,161.7317,161.5837,161.7317,900.0
2017-12-29 12:40:00,174.85,174.86,174.69,174.69,4037.0,161.741,161.7502,161.593,161.593,4037.0
2017-12-29 12:50:00,174.7,174.71,174.54,174.64,1538.0,161.6022,161.6115,161.4542,161.5467,1538.0
2017-12-29 13:00:00,174.59,174.66,174.55,174.65,300.0,161.5005,161.5652,161.4635,161.556,300.0
2017-12-29 13:10:00,174.61,174.64,174.61,174.64,300.0,161.519,161.5467,161.519,161.5467,300.0
2017-12-29 13:20:00,174.69,174.85,174.67,174.85,1000.0,161.593,161.741,161.5745,161.741,1000.0
2017-12-29 13:30:00,174.81,174.81,174.6,174.6,1565.0,161.704,161.704,161.5097,161.5097,1565.0
2017-12-29 13:40:00,174.67,174.68,174.61,174.67,1177.0,161.5745,161.5837,161.519,161.5745,1177.0
2017-12-29 13:50:00,174.67,174.8,174.63,174.63,626.0,161.5745,161.6947,161.5375,161.5375,626.0
2017-12-29 14:00:00,174.69,174.7,174.61,174.61,400.0,161.593,161.6022,161.519,161.519,400.0
2017-12-29 14:10:00,174.64,174.87,174.64,174.75,1900.0,161.5467,161.7595,161.5467,161.6485,1900.0
2017-12-29 14:20:00,174.71,174.74,174.67,174.72,708.0,161.6115,161.6392,161.5745,161.6207,708.0
2017-12-29 14:30:00,174.74,174.74,174.57,174.57,700.0,161.6392,161.6392,161.482,161.482,700.0
2017-12-29 14:40:00,174.55,174.6,174.52,174.56,3506.0,161.4635,161.5097,161.4357,161.4727,3506.0
2017-12-29 14:50:00,174.53,174.54,174.36,174.36,1800.0,161.445,161.4542,161.2877,161.2877,1800.0
2017-12-29 15:00:00,174.4,174.42,174.32,174.42,1800.0,161.3247,161.3432,161.2507,161.3432,1800.0
2017-12-29 15:10:00,174.46,174.56,174.32,174.32,3502.0,161.3802,161.4727,161.2507,161.2507,3502.0
2017-12-29 15:20:00,174.34,174.42,174.24,174.24,2100.0,161.2692,161.3432,161.1767,161.1767,2100.0
2017-12-29 15:30:00,174.21,174.26,173.99,173.99,3334.0,161.149,161.1952,160.9455,160.9455,3334.0
2017-12-29 15:40:00,173.98,174.64,173.98,174.36,19914.0,160.9362,161.5467,160.9362,161.2877,19914.0
2017-12-29 15:50:00,174.32,174.32,173.72,173.84,13291.0,161.2507,161.2507,160.6957,160.8067,13291.0
2018-01-02 09:30:00,174.14,174.74,173.98,174.67,48362.0,161.0842,161.6392,160.9362,161.5745,48362.0
2018-01-02 09:40:00,174.74,175.36,174.68,175.16,62181.0,161.6392,162.2128,161.5837,162.0278,62181.0
2018-01-02 09:50:00,175.1,175.65,175.1,175.37,18498.0,161.9723,162.481,161.9723,162.222,18498.0
2018-01-02 10:00:00,175.41,176.14,175.39,175.89,9610.0,162.259,162.9343,162.2405,162.703,9610.0
2018-01-02 10:10:00,175.93,175.99,175.66,175.91,12652.0,162.74,162.7955,162.4903,162.7215,12652.0
2018-01-02 10:20:00,175.9,176.05,175.79,175.96,14533.0,162.7123,162.851,162.6105,162.7678,14533.0
2018-01-02 10:30:00,176.1,176.11,175.69,175.87,7851.0,162.8973,162.9065,162.518,162.6845,7851.0
2018-01-02 10:40:00,175.94,175.94,175.66,175.71,5434.0,162.7493,162.7493,162.4903,162.5365,5434.0
2018-01-02 10:50:00,175.71,176.26,175.71,176.14,10924.0,162.5365,163.0453,162.5365,162.9343,10924.0
2018-01-02 11:00:00,176.22,176.33,176.08,176.32,8407.0,163.0083,163.11,162.8788,163.1008,8407.0
2018-01-02 11:10:00,176.29,176.65,176.29,176.47,10922.0,163.073,163.406,163.073,163.2395,10922.0
2018-01-02 11:20:00,176.43,176.43,175.76,175.79,18346.0,163.2025,163.2025,162.5828,162.6105,18346.0
2018-01-02 11:30:00,175.91,176.08,175.71,176.06,20646.0,162.7215,162.8788,162.5365,162.8603,20646.0
2018-01-02 11:40:00,176.1,176.25,175.96,176.25,3100.0,162.8973,163.036,162.7678,163.036,3100.0
2018-01-02 11:50:00,176.24,176.28,176.07,176.21,3000.0,163.0268,163.0638,162.8695,162.999,3000.0
2018-01-02 12:00:00,176.21,176.34,176.15,176.24,4920.0,162.999,163.1193,162.9435,163.0268,4920.0
2018-01-02 12:10:00,176.23,176.43,176.19,176.39,3800.0,163.0175,163.2025,162.9805,163.1655,3800.0
2018-01-02 12:20:00,176.41,176.51,176.3,176.39,8000.0,163.184,163.2765,163.0823,163.1655,8000.0
2018-01-02 12:30:00,176.38,176.41,176.22,176.26,3000.0,163.1563,163.184,163.0083,163.0453,3000.0
2018-01-02 12:40:00,176.28,176.34,176.14,176.28,7062.0,163.0638,163.1193,162.9343,163.0638,7062.0
2018-01-02 12:50:00,176.34,176.34,176.13,176.14,5026.0,163.1193,163.1193,162.925,162.9343,5026.0
2018-01-02 13:00:00,176.19,176.36,176.19,176.34,7755.0,162.9805,163.1378,162.9805,163.1193,7755.0
2018-01-02 13:10:00,176.35,176.56,176.34,176.56,7614.0,163.1285,163.3228,163.1193,163.3228,7614.0
2018-01-02 13:20:00,176.55,176.63,176.52,176.59,3120.0,163.3135,163.3875,163.2858,163.3505,3120.0
2018-01-02 13:30:00,176.55,176.74,176.53,176.74,2105.0,163.3135,163.4893,163.295,163.4893,2105.0
2018-01-02 13:40:00,176.76,176.77,176.56,176.62,4980.0,163.5078,163.517,163.3228,163.3783,4980.0
2018-01-02 13:50:00,176.51,176.69,176.38,176.69,3839.0,163.2765,163.443,163.1563,163.443,3839.0
2018-01-02 14:00:00,176.67,176.98,176.67,176.98,7105.0,163.4245,163.7113,163.4245,163.7113,7105.0
2018-01-02 14:10:00,176.96,177.22,176.9,177.14,20915.0,163.6928,163.9333,163.6373,163.8593,20915.0
2018-01-02 14:20:00,177.1,177.25,177.04,177.14,13682.0,163.8223,163.9611,163.7668,163.8593,13682.0
2018-01-02 14:30:00,177.15,177.23,177.14,177.19,8201.0,163.8686,163.9426,163.8593,163.9056,8201.0
2018-01-02 14:40:00,177.18,177.33,177.16,177.33,12312.0,163.8963,164.0351,163.8778,164.0351,12312.0
2018-01-02 14:50:00,177.34,177.41,177.21,177.34,11542.0,164.0443,164.1091,163.9241,164.0443,11542.0
2018-01-02 15:00:00,177.34,177.49,177.33,177.4,21281.0,164.0443,164.1831,164.0351,164.0998,21281.0
2018-01-02 15:10:00,177.39,177.52,177.36,177.5,10671.0,164.0906,164.2108,164.0628,164.1923,10671.0
2018-01-02 15:20:00,177.51,177.54,177.29,177.47,12604.0,164.2016,164.2293,163.9981,164.1646,12604.0
2018-01-02 15:30:00,177.43,177.64,177.42,177.6,12555.0,164.1276,164.3218,164.1183,164.2848,12555.0
2018-01-02 15:40:00,177.6,177.73,177.55,177.72,21475.0,164.2848,164.4051,164.2386,164.3958,21475.0
2018-01-02 15:50:00,177.75,177.84,177.57,177.75,52124.0,164.4236,164.5068,164.2571,164.4236,52124.0
2018-01-03 09:30:00,177.73,178.98,177.68,178.88,51800.0,164.4051,165.5614,164.3588,165.4689,51800.0
2018-01-03 09:40:00,178.87,179.12,178.57,178.81,35902.0,165.4596,165.6909,165.1821,165.4041,35902.0
2018-01-03 09:50:00,178.81,179.11,178.71,178.99,17713.0,165.4041,165.6816,165.3116,165.5706,17713.0
2018-01-03 10:00:00,178.9,179.57,178.8,178.97,19625.0,165.4874,166.1071,165.3949,165.5521,19625.0
2018-01-03 10:10:00,178.94,179.05,178.41,178.55,14828.0,165.5244,165.6261,165.0341,165.1636,14828.0
2018-01-03 10:20:00,178.6,178.6,178.04,178.2,17970.0,165.2098,165.2098,164.6918,164.8398,17970.0
2018-01-03 10:30:00,178.21,178.79,178.21,178.58,6086.0,164.8491,165.3856,164.8491,165.1913,6086.0
2018-01-03 10:40:00,178.59,178.63,178.31,178.36,7062.0,165.2006,165.2376,164.9416,164.9878,7062.0
2018-01-03 10:50:00,178.27,178.32,178.18,178.27,3520.0,164.9046,164.9508,164.8213,164.9046,3520.0
2018-01-03 11:00:00,178.26,178.52,178.26,178.52,13412.0,164.8953,165.1358,164.8953,165.1358,13412.0
2018-01-03 11:10:00,178.5,178.72,178.4,178.52,13249.0,165.1173,165.3208,165.0248,165.1358,13249.0
2018-01-03 11:20:00,178.62,178.62,178.3,178.35,15689.0,165.2283,165.2283,164.9323,164.9786,15689.0
2018-01-03 11:30:00,178.36,178.47,178.28,178.46,20696.0,164.9878,165.0896,164.9138,165.0803,20696.0
2018-01-03 11:40:00,178.47,178.47,178.22,178.22,5432.0,165.0896,165.0896,164.8583,164.8583,5432.0
2018-01-03 11:50:00,178.18,178.29,178.09,178.09,1700.0,164.8213,164.9231,164.7381,164.7381,1700.0
2018-01-03 12:00:00,178.06,178.2,177.94,178.09,10123.0,164.7103,164.8398,164.5993,164.7381,10123.0
2018-01-03 12:10:00,178.09,178.33,178.04,178.28,10757.0,164.7381,164.9601,164.6918,164.9138,10757.0
2018-01-03 12:20:00,178.22,178.26,178.1,178.23,4570.0,164.8583,164.8953,164.7473,164.8676,4570.0
2018-01-03 12:30:00,178.23,178.49,178.23,178.47,7400.0,164.8676,165.1081,164.8676,165.0896,7400.0
2018-01-03 12:40:00,178.48,178.94,178.44,178.86,9895.0,165.0988,165.5244,165.0618,165.4504,9895.0
2018-01-03 12:50:00,178.76,178.94,178.68,178.74,4200.0,165.3579,165.5244,165.2838,165.3393,4200.0
2018-01-03 13:00:00,178.74,178.85,178.63,178.78,18129.0,165.3393,165.4411,165.2376,165.3764,18129.0
2018-01-03 13:10:00,178.83,179.08,178.82,179.07,11810.0,165.4226,165.6539,165.4134,165.6446,11810.0
2018-01-03 13:20:00,179.06,179.08,178.9,178.94,6135.0,165.6354,165.6539,165.4874,165.5244,6135.0
2018-01-03 13:30:00,178.92,178.92,178.82,178.82,16024.0,165.5059,165.5059,165.4134,165.4134,16024.0
2018-01-03 13:40:00,178.76,178.88,178.73,178.87,10175.0,165.3579,165.4689,165.3301,165.4596,10175.0
2018-01-03 13:50:00,178.94,178.99,178.85,178.92,8135.0,165.5244,165.5706,165.4411,165.5059,8135.0
2018-01-03 14:00:00,178.92,179.09,178.89,178.96,27175.0,165.5059,165.6631,165.4781,165.5429,27175.0
2018-01-03 14:10:00,179.01,179.24,179.01,179.22,3018.0,165.5891,165.8019,165.5891,165.7834,3018.0
2018-01-03 14:20:00,179.24,179.52,179.2,179.43,10123.0,165.8019,166.0609,165.7649,165.9776,10123.0
2018-01-03 14:30:00,179.35,179.43,179.19,179.38,5797.0,165.9036,165.9776,165.7556,165.9314,5797.0
2018-01-03 14:40:00,179.41,179.53,179.39,179.48,13507.0,165.9591,166.0701,165.9406,166.0239,13507.0
2018-01-03 14:50:00,179.46,179.58,179.45,179.55,22156.0,166.0054,166.1164,165.9961,166.0886,22156.0
2018-01-03 15:00:00,179.46,179.56,178.9,179.02,12935.0,166.0054,166.0979,165.4874,165.5984,12935.0
2018-01-03 15:10:00,179.03,179.25,178.94,179.25,14168.0,165.6076,165.8111,165.5244,165.8111,14168.0
2018-01-03 15:20:00,179.25,179.42,179.2,179.28,14400.0,165.8111,165.9684,165.7649,165.8389,14400.0
2018-01-03 15:30:00,179.27,179.4,179.18,179.25,13782.0,165.8296,165.9499,165.7464,165.8111,13782.0
2018-01-03 15:40:00,179.23,179.23,178.94,179.0,24024.0,165.7926,165.7926,165.5244,165.5799,24024.0
2018-01-03 15:50:00,179.05,179.31,179.0,179.09,42794.0,165.6261,165.8666,165.5799,165.6631,42794.0
2018-01-04 09:30:00,180.49,181.77,180.49,180.8,46756.0,166.9581,168.1422,166.9581,167.2449,46756.0
2018-01-04 09:40:00,180.76,180.86,180.0,180.2,48852.0,167.2079,167.3004,166.5049,166.6899,48852.0
2018-01-04 09:50:00,180.17,180.47,179.99,180.32,20475.0,166.6621,166.9396,166.4956,166.8009,20475.0
2018-01-04 10:00:00,180.55,180.58,179.4,179.8,28084.0,167.0136,167.0414,165.9499,166.3199,28084.0
2018-01-04 10:10:00,179.8,180.32,179.8,180.3,41766.0,166.3199,166.8009,166.3199,166.7824,41766.0
2018-01-04 10:20:00,180.3,180.87,180.15,180.81,14389.0,166.7824,167.3097,166.6436,167.2542,14389.0
2018-01-04 10:30:00,180.87,181.23,180.79,181.15,10323.0,167.3097,167.6427,167.2357,167.5687,10323.0
2018-01-04 10:40:00,181.21,181.35,181.11,181.27,18078.0,167.6242,167.7537,167.5317,167.6797,18078.0
2018-01-04 10:50:00,181.29,181.36,181.1,181.14,15946.0,167.6982,167.7629,167.5224,167.5594,15946.0
2018-01-04 11:00:00,181.13,181.27,181.0,181.01,13203.0,167.5502,167.6797,167.4299,167.4392,13203.0
2018-01-04 11:10:00,181.01,181.13,180.68,180.74,24131.0,167.4392,167.5502,167.1339,167.1894,24131.0
2018-01-04 11:20:00,180.88,181.0,180.72,180.82,24828.0,167.3189,167.4299,167.1709,167.2634,24828.0
2018-01-04 11:30:00,180.91,181.06,180.73,180.93,17757.0,167.3467,167.4854,167.1802,167.3652,17757.0
2018-01-04 11:40:00,180.89,181.13,180.89,180.97,2760.0,167.3282,167.5502,167.3282,167.4022,2760.0
2018-01-04 11:50:00,181.04,181.13,180.92,180.99,3890.0,167.4669,167.5502,167.3559,167.4207,3890.0
2018-01-04 12:00:00,181.04,181.42,181.04,181.42,2630.0,167.4669,167.8184,167.4669,167.8184,2630.0
2018-01-04 12:10:00,181.49,181.49,181.03,181.03,3731.0,167.8832,167.8832,167.4577,167.4577,3731.0
2018-01-04 12:20:00,181.0,181.06,180.66,180.83,12835.0,167.4299,167.4854,167.1154,167.2727,12835.0
2018-01-04 12:30:00,180.82,180.84,180.51,180.61,3717.0,167.2634,167.2819,166.9766,167.0692,3717.0
2018-01-04 12:40:00,180.61,180.87,180.54,180.78,3200.0,167.0692,167.3097,167.0044,167.2264,3200.0
2018-01-04 12:50:00,180.77,180.77,180.38,180.5,10100.0,167.2172,167.2172,166.8564,166.9674,10100.0
2018-01-04 13:00:00,180.57,180.65,180.44,180.5,2650.0,167.0321,167.1062,166.9119,166.9674,2650.0
2018-01-04 13:10:00,180.49,180.54,180.21,180.24,4900.0,166.9581,167.0044,166.6991,166.7269,4900.0
2018-01-04 13:20:00,180.33,180.38,180.16,180.27,4400.0,166.8101,166.8564,166.6529,166.7546,4400.0
2018-01-04 13:30:00,180.2,180.35,180.2,180.26,1600.0,166.6899,166.8286,166.6899,166.7454,1600.0
2018-01-04 13:40:00,180.3,180.42,180.05,180.42,6440.0,166.7824,166.8934,166.5511,166.8934,6440.0
2018-01-04 13:50:00,180.33,180.35,180.1,180.12,1315.0,166.8101,166.8286,166.5974,166.6159,1315.0
2018-01-04 14:00:00,180.17,180.25,180.15,180.25,1300.0,166.6621,166.7361,166.6436,166.7361,1300.0
2018-01-04 14:10:00,180.11,180.24,180.03,180.23,5504.0,166.6066,166.7269,166.5326,166.7176,5504.0
2018-01-04 14:20:00,180.28,180.28,179.83,179.88,7571.0,166.7639,166.7639,166.3476,166.3939,7571.0
2018-01-04 14:30:00,179.89,180.02,179.86,179.88,5323.0,166.4031,166.5234,166.3754,166.3939,5323.0
2018-01-04 14:40:00,179.94,180.25,179.9,180.25,2315.0,166.4494,166.7361,166.4124,166.7361,2315.0
2018-01-04 14:50:00,180.24,180.24,180.1,180.11,8821.0,166.7269,166.7269,166.5974,166.6066,8821.0
2018-01-04 15:00:00,180.12,180.3,180.04,180.2,6325.0,166.6159,166.7824,166.5419,166.6899,6325.0
2018-01-04 15:10:00,180.24,180.55,180.23,180.47,9852.0,166.7269,167.0136,166.7176,166.9396,9852.0
2018-01-04 15:20:00,180.47,180.47,180.31,180.45,9039.0,166.9396,166.9396,166.7916,166.9211,9039.0
2018-01-04 15:30:00,180.45,180.57,180.32,180.57,12790.0,166.9211,167.0321,166.8009,167.0321,12790.0
2018-01-04 15:40:00,180.52,180.65,180.49,180.5,12476.0,166.9859,167.1062,166.9581,166.9674,12476.0
2018-01-04 15:50:00,180.46,180.77,180.46,180.69,32856.0,166.9304,167.2172,166.9304,167.1432,32856.0
2018-01-05 09:30:00,180.84,181.69,180.75,181.62,41795.0,167.2819,168.0682,167.1987,168.0034,41795.0
2018-01-05 09:40:00,181.63,181.69,181.29,181.35,13662.0,168.0127,168.0682,167.6982,167.7537,13662.0
2018-01-05 09:50:00,181.3,181.57,181.18,181.28,19775.0,167.7074,167.9572,167.5964,167.6889,19775.0
2018-01-05 10:00:00,181.31,181.6,181.28,181.42,6420.0,167.7167,167.9849,167.6889,167.8184,6420.0
2018-01-05 10:10:00,181.5,181.51,181.34,181.47,4366.0,167.8924,167.9017,167.7444,167.8647,4366.0
2018-01-05 10:20:00,181.53,181.65,181.4,181.41,4875.0,167.9202,168.0312,167.7999,167.8092,4875.0
2018-01-05 10:30:00,181.48,181.81,181.4,181.75,20846.0,167.8739,168.1792,167.7999,168.1237,20846.0
2018-01-05 10:40:00,181.78,182.03,181.72,182.03,13363.0,168.1514,168.3827,168.0959,168.3827,13363.0
2018-01-05 10:50:00,182.04,182.42,182.04,182.26,16864.0,168.3919,168.7434,168.3919,168.5954,16864.0
2018-01-05 11:00:00,182.18,182.22,182.1,182.15,7595.0,168.5214,168.5584,168.4474,168.4937,7595.0
2018-01-05 11:10:00,182.17,182.49,182.13,182.49,16893.0,168.5122,168.8082,168.4752,168.8082,16893.0
2018-01-05 11:20:00,182.51,182.59,182.19,182.41,11398.0,168.8267,168.9007,168.5307,168.7342,11398.0
2018-01-05 11:30:00,182.4,182.8,182.23,182.63,19505.0,168.7249,169.095,168.5677,168.9377,19505.0
2018-01-05 11:40:00,182.65,183.0,182.65,182.81,6638.0,168.9562,169.28,168.9562,169.1042,6638.0
2018-01-05 11:50:00,182.9,183.3,182.88,183.3,4774.0,169.1875,169.5575,169.169,169.5575,4774.0
2018-01-05 12:00:00,183.14,183.15,182.99,183.09,6664.0,169.4095,169.4187,169.2707,169.3632,6664.0
2018-01-05 12:10:00,183.09,183.1,182.98,182.98,3786.0,169.3632,169.3725,169.2615,169.2615,3786.0
2018-01-05 12:20:00,183.11,183.22,183.06,183.06,2046.0,169.3817,169.4835,169.3355,169.3355,2046.0
2018-01-05 12:30:00,183.05,183.16,183.03,183.04,2400.0,169.3262,169.428,169.3077,169.317,2400.0
2018-01-05 12:40:00,183.07,183.19,182.97,183.09,7825.0,169.3447,169.4557,169.2522,169.3632,7825.0
2018-01-05 12:50:00,183.05,183.23,183.01,183.23,4673.0,169.3262,169.4927,169.2892,169.4927,4673.0
2018-01-05 13:00:00,183.24,183.45,183.19,183.2,6021.0,169.502,169.6962,169.4557,169.465,6021.0
2018-01-05 13:10:00,183.23,183.23,183.0,183.0,4024.0,169.4927,169.4927,169.28,169.28,4024.0
2018-01-05 13:20:00,183.01,183.28,183.01,183.25,2000.0,169.2892,169.539,169.2892,169.5112,2000.0
2018-01-05 13:30:00,183.18,183.18,183.06,183.06,1600.0,169.4465,169.4465,169.3355,169.3355,1600.0
2018-01-05 13:40:00,183.04,183.22,183.04,183.19,3330.0,169.317,169.4835,169.317,169.4557,3330.0
2018-01-05 13:50:00,183.19,183.22,183.03,183.22,2000.0,169.4557,169.4835,169.3077,169.4835,2000.0
2018-01-05 14:00:00,183.16,183.21,183.14,183.17,1600.0,169.428,169.4742,169.4095,169.4372,1600.0
2018-01-05 14:10:00,183.18,183.2,183.03,183.03,4996.0,169.4465,169.465,169.3077,169.3077,4996.0
2018-01-05 14:20:00,183.02,183.19,183.02,183.19,11802.0,169.2985,169.4557,169.2985,169.4557,11802.0
2018-01-05 14:30:00,183.21,183.3,183.08,183.19,5864.0,169.4742,169.5575,169.354,169.4557,5864.0
2018-01-05 14:40:00,183.25,183.28,183.14,183.21,2900.0,169.5112,169.539,169.4095,169.4742,2900.0
2018-01-05 14:50:00,183.27,183.27,183.17,183.19,1900.0,169.5297,169.5297,169.4372,169.4557,1900.0
2018-01-05 15:00:00,183.25,183.25,183.15,183.24,7206.0,169.5112,169.5112,169.4187,169.502,7206.0
2018-01-05 15:10:00,183.21,183.25,182.86,182.86,13355.0,169.4742,169.5112,169.1505,169.1505,13355.0
2018-01-05 15:20:00,182.83,182.98,182.74,182.93,9834.0,169.1227,169.2615,169.0395,169.2152,9834.0
2018-01-05 15:30:00,182.96,182.96,182.8,182.83,4850.0,169.243,169.243,169.095,169.1227,4850.0
2018-01-05 15:40:00,182.8,182.8,182.67,182.69,14455.0,169.095,169.095,168.9747,168.9932,14455.0
2018-01-05 15:50:00,182.75,182.95,182.62,182.83,34785.0,169.0487,169.2337,168.9285,169.1227,34785.0
2018-01-08 09:30:00,183.19,183.54,182.81,182.93,54453.0,169.4557,169.7795,169.1042,169.2152,54453.0
2018-01-08 09:40:00,182.88,183.36,182.81,183.25,31420.0,169.169,169.613,169.1042,169.5112,31420.0
2018-01-08 09:50:00,183.3,183.47,183.08,183.47,29502.0,169.5575,169.7147,169.354,169.7147,29502.0
2018-01-08 10:00:00,183.5,183.67,183.27,183.36,31009.0,169.7425,169.8997,169.5297,169.613,31009.0
2018-01-08 10:10:00,183.45,183.84,183.43,183.84,13251.0,169.6962,170.057,169.6777,170.057,13251.0
2018-01-08 10:20:00,183.87,184.05,183.8,183.97,13385.0,170.0847,170.2512,170.02,170.1772,13385.0
2018-01-08 10:30:00,183.95,183.95,183.57,183.65,26615.0,170.1587,170.1587,169.8072,169.8812,26615.0
2018-01-08 10:40:00,183.61,183.69,183.47,183.52,18959.0,169.8442,169.9182,169.7147,169.761,18959.0
2018-01-08 10:50:00,183.56,183.81,183.56,183.81,9431.0,169.798,170.0292,169.798,170.0292,9431.0
2018-01-08 11:00:00,183.78,183.78,183.61,183.74,2668.0,170.0015,170.0015,169.8442,169.9645,2668.0
2018-01-08 11:10:00,183.75,184.02,183.73,183.95,5997.0,169.9737,170.2235,169.9552,170.1587,5997.0
2018-01-08 11:20:00,183.88,184.14,183.86,184.09,8474.0,170.094,170.3345,170.0755,170.2882,8474.0
2018-01-08 11:30:00,184.13,184.37,183.98,184.37,13225.0,170.3252,170.5473,170.1865,170.5473,13225.0
2018-01-08 11:40:00,184.45,184.46,184.31,184.31,900.0,170.6213,170.6305,170.4918,170.4918,900.0
2018-01-08 11:50:00,184.04,184.04,183.8,183.8,4229.0,170.242,170.242,170.02,170.02,4229.0
2018-01-08 12:00:00,183.85,184.0,183.82,183.96,2203.0,170.0662,170.205,170.0385,170.168,2203.0
2018-01-08 12:10:00,183.92,183.99,183.86,183.99,800.0,170.131,170.1957,170.0755,170.1957,800.0
2018-01-08 12:20:00,183.95,184.2,183.93,184.2,3400.0,170.1587,170.39,170.1402,170.39,3400.0
2018-01-08 12:30:00,184.2,184.2,183.79,183.88,1926.0,170.39,170.39,170.0107,170.094,1926.0
2018-01-08 12:40:00,183.95,184.03,183.95,184.0,1263.0,170.1587,170.2327,170.1587,170.205,1263.0
2018-01-08 12:50:00,183.98,184.01,183.97,183.97,2400.0,170.1865,170.2142,170.1772,170.1772,2400.0
2018-01-08 13:00:00,184.05,184.12,183.97,184.05,7480.0,170.2512,170.316,170.1772,170.2512,7480.0
2018-01-08 13:10:00,184.06,184.07,183.84,183.85,8280.0,170.2605,170.2697,170.057,170.0662,8280.0
2018-01-08 13:20:00,183.82,183.9,183.7,183.76,11006.0,170.0385,170.1125,169.9275,169.983,11006.0
2018-01-08 13:30:00,183.78,183.84,183.69,183.76,3630.0,170.0015,170.057,169.9182,169.983,3630.0
2018-01-08 13:40:00,183.84,183.84,183.69,183.81,24354.0,170.057,170.057,169.9182,170.0292,24354.0
2018-01-08 13:50:00,183.78,183.83,183.74,183.77,15992.0,170.0015,170.0477,169.9645,169.9922,15992.0
2018-01-08 14:00:00,183.8,183.89,183.79,183.82,40241.0,170.02,170.1032,170.0107,170.0385,40241.0
2018-01-08 14:10:00,183.81,183.85,183.68,183.75,7435.0,170.0292,170.0662,169.909,169.9737,7435.0
2018-01-08 14:20:00,183.72,183.8,183.65,183.65,2200.0,169.946,170.02,169.8812,169.8812,2200.0
2018-01-08 14:30:00,183.71,183.79,183.68,183.77,1174.0,169.9367,170.0107,169.909,169.9922,1174.0
2018-01-08 14:40:00,183.78,183.84,183.72,183.75,2200.0,170.0015,170.057,169.946,169.9737,2200.0
2018-01-08 14:50:00,183.73,183.73,183.56,183.56,1761.0,169.9552,169.9552,169.798,169.798,1761.0
2018-01-08 15:00:00,183.52,183.67,183.36,183.67,8218.0,169.761,169.8997,169.613,169.8997,8218.0
2018-01-08 15:10:00,183.65,183.71,183.54,183.68,7056.0,169.8812,169.9367,169.7795,169.909,7056.0
2018-01-08 15:20:00,183.66,183.8,183.64,183.75,6670.0,169.8905,170.02,169.872,169.9737,6670.0
2018-01-08 15:30:00,183.64,183.74,183.53,183.7,7000.0,169.872,169.9645,169.7702,169.9275,7000.0
2018-01-08 15:40:00,183.75,183.84,183.71,183.77,12869.0,169.9737,170.057,169.9367,169.9922,12869.0
2018-01-08 15:50:00,183.84,183.99,183.76,183.78,54103.0,170.057,170.1957,169.983,170.0015,54103.0
2018-01-09 09:30:00,184.07,184.17,183.5,183.62,41195.0,170.2697,170.3622,169.7425,169.8535,41195.0
2018-01-09 09:40:00,183.47,183.64,182.6,182.66,42276.0,169.7147,169.872,168.91,168.9655,42276.0
2018-01-09 09:50:00,182.64,182.76,181.77,181.85,98627.0,168.947,169.058,168.1422,168.2162,98627.0
2018-01-09 10:00:00,181.91,182.05,181.59,181.97,30734.0,168.2717,168.4012,167.9757,168.3272,30734.0
2018-01-09 10:10:00,181.87,182.52,181.83,182.45,15797.0,168.2347,168.836,168.1977,168.7712,15797.0
2018-01-09 10:20:00,182.49,182.52,182.09,182.27,18502.0,168.8082,168.836,168.4382,168.6047,18502.0
2018-01-09 10:30:00,182.34,182.54,181.9,181.9,23165.0,168.6694,168.8545,168.2624,168.2624,23165.0
2018-01-09 10:40:00,181.96,182.31,181.96,182.06,19909.0,168.3179,168.6417,168.3179,168.4104,19909.0
2018-01-09 10:50:00,182.08,182.2,181.99,182.16,14424.0,168.4289,168.5399,168.3457,168.5029,14424.0
2018-01-09 11:00:00,182.28,182.65,182.2,182.35,20139.0,168.6139,168.9562,168.5399,168.6787,20139.0
2018-01-09 11:10:00,182.34,182.52,182.32,182.49,25892.0,168.6694,168.836,168.6509,168.8082,25892.0
2018-01-09 11:20:00,182.5,183.0,182.44,183.0,23005.0,168.8175,169.28,168.7619,169.28,23005.0
2018-01-09 11:30:00,182.98,183.02,182.78,182.86,5180.0,169.2615,169.2985,169.0765,169.1505,5180.0
2018-01-09 11:40:00,182.62,182.62,182.2,182.2,2385.0,168.9285,168.9285,168.5399,168.5399,2385.0
2018-01-09 11:50:00,182.23,182.31,182.18,182.21,8691.0,168.5677,168.6417,168.5214,168.5492,8691.0
2018-01-09 12:00:00,182.15,182.17,181.65,181.65,3701.0,168.4937,168.5122,168.0312,168.0312,3701.0
2018-01-09 12:10:00,181.71,181.79,181.29,181.34,10264.0,168.0867,168.1607,167.6982,167.7444,10264.0
2018-01-09 12:20:00,181.34,181.46,181.24,181.34,5882.0,167.7444,167.8554,167.6519,167.7444,5882.0
2018-01-09 12:30:00,181.44,182.01,181.44,181.98,5349.0,167.8369,168.3642,167.8369,168.3364,5349.0
2018-01-09 12:40:00,181.92,182.16,181.8,182.03,3175.0,168.2809,168.5029,168.1699,168.3827,3175.0
2018-01-09 12:50:00,182.16,182.31,181.92,182.31,5876.0,168.5029,168.6417,168.2809,168.6417,5876.0
2018-01-09 13:00:00,182.35,182.48,182.27,182.3,4069.0,168.6787,168.799,168.6047,168.6324,4069.0
2018-01-09 13:10:00,182.41,182.47,182.34,182.47,2400.0,168.7342,168.7897,168.6694,168.7897,2400.0
2018-01-09 13:20:00,182.41,182.43,182.36,182.36,1309.0,168.7342,168.7527,168.6879,168.6879,1309.0
2018-01-09 13:30:00,182.51,182.56,182.51,182.56,900.0,168.8267,168.873,168.8267,168.873,900.0
2018-01-09 13:40:00,182.56,182.68,182.38,182.68,1713.0,168.873,168.984,168.7064,168.984,1713.0
2018-01-09 13:50:00,182.65,182.68,182.52,182.57,3402.0,168.9562,168.984,168.836,168.8822,3402.0
2018-01-09 14:00:00,182.55,182.64,182.51,182.62,2018.0,168.8637,168.947,168.8267,168.9285,2018.0
2018-01-09 14:10:00,182.61,182.69,182.59,182.65,4645.0,168.9192,168.9932,168.9007,168.9562,4645.0
2018-01-09 14:20:00,182.68,182.8,182.66,182.74,1600.0,168.984,169.095,168.9655,169.0395,1600.0
2018-01-09 14:30:00,182.87,182.96,182.75,182.87,2423.0,169.1597,169.243,169.0487,169.1597,2423.0
2018-01-09 14:40:00,182.81,182.86,182.74,182.74,4774.0,169.1042,169.1505,169.0395,169.0395,4774.0
2018-01-09 14:50:00,182.75,182.82,182.75,182.82,2700.0,169.0487,169.1135,169.0487,169.1135,2700.0
2018-01-09 15:00:00,182.78,183.04,182.78,183.0,2800.0,169.0765,169.317,169.0765,169.28,2800.0
2018-01-09 15:10:00,183.03,183.11,182.91,182.95,3595.0,169.3077,169.3817,169.1967,169.2337,3595.0
2018-01-09 15:20:00,182.93,182.98,182.7,182.73,8526.0,169.2152,169.2615,169.0025,169.0302,8526.0
2018-01-09 15:30:00,182.76,183.2,182.76,183.1,6200.0,169.058,169.465,169.058,169.3725,6200.0
2018-01-09 15:40:00,183.18,183.27,183.05,183.07,10075.0,169.4465,169.5297,169.3262,169.3447,10075.0
2018-01-09 15:50:00,183.07,183.16,182.74,182.85,19162.0,169.3447,169.428,169.0395,169.1412,19162.0
2018-01-10 09:30:00,181.39,181.55,180.74,181.2,60435.0,167.7907,167.9387,167.1894,167.6149,60435.0
2018-01-10 09:40:00,181.37,181.39,180.79,180.88,33500.0,167.7722,167.7907,167.2357,167.3189,33500.0
2018-01-10 09:50:00,180.89,180.89,180.25,180.46,16398.0,167.3282,167.3282,166.7361,166.9304,16398.0
2018-01-10 10:00:00,180.52,180.68,180.25,180.52,23021.0,166.9859,167.1339,166.7361,166.9859,23021.0
2018-01-10 10:10:00,180.57,180.64,180.23,180.36,13521.0,167.0321,167.0969,166.7176,166.8379,13521.0
2018-01-10 10:20:00,180.47,180.48,179.98,179.98,12834.0,166.9396,166.9489,166.4864,166.4864,12834.0
2018-01-10 10:30:00,179.97,180.15,179.84,179.96,22876.0,166.4771,166.6436,166.3569,166.4679,22876.0
2018-01-10 10:40:00,179.88,180.02,179.77,179.77,27717.0,166.3939,166.5234,166.2921,166.2921,27717.0
2018-01-10 10:50:00,179.8,180.03,179.32,180.03,17181.0,166.3199,166.5326,165.8759,166.5326,17181.0
2018-01-10 11:00:00,180.0,180.3,179.96,180.1,35860.0,166.5049,166.7824,166.4679,166.5974,35860.0
2018-01-10 11:10:00,180.1,180.17,179.76,179.86,26239.0,166.5974,166.6621,166.2829,166.3754,26239.0
2018-01-10 11:20:00,179.87,180.1,179.73,180.04,15055.0,166.3846,166.5974,166.2551,166.5419,15055.0
2018-01-10 11:30:00,180.08,180.1,179.62,179.65,21506.0,166.5789,166.5974,166.1534,166.1811,21506.0
2018-01-10 11:40:00,179.69,179.89,179.68,179.89,1716.0,166.2181,166.4031,166.2089,166.4031,1716.0
2018-01-10 11:50:00,179.9,180.15,179.85,180.12,7000.0,166.4124,166.6436,166.3661,166.6159,7000.0
2018-01-10 12:00:00,180.12,180.38,180.12,180.19,6465.0,166.6159,166.8564,166.6159,166.6806,6465.0
2018-01-10 12:10:00,180.11,180.18,179.88,180.18,3740.0,166.6066,166.6714,166.3939,166.6714,3740.0
2018-01-10 12:20:00,180.24,180.45,180.12,180.37,5330.0,166.7269,166.9211,166.6159,166.8471,5330.0
2018-01-10 12:30:00,180.47,180.53,180.25,180.53,7974.0,166.9396,166.9951,166.7361,166.9951,7974.0
2018-01-10 12:40:00,180.51,180.65,180.11,180.36,7900.0,166.9766,167.1062,166.6066,166.8379,7900.0
2018-01-10 12:50:00,180.29,180.41,180.27,180.41,3616.0,166.7731,166.8841,166.7546,166.8841,3616.0
2018-01-10 13:00:00,180.47,180.48,180.31,180.45,4162.0,166.9396,166.9489,166.7916,166.9211,4162.0
2018-01-10 13:10:00,180.32,180.49,180.32,180.38,3160.0,166.8009,166.9581,166.8009,166.8564,3160.0
2018-01-10 13:20:00,180.34,180.58,180.34,180.57,800.0,166.8194,167.0414,166.8194,167.0321,800.0
2018-01-10 13:30:00,180.42,180.56,180.42,180.56,335.0,166.8934,167.0229,166.8934,167.0229,335.0
2018-01-10 13:40:00,180.49,180.74,180.49,180.64,3201.0,166.9581,167.1894,166.9581,167.0969,3201.0
2018-01-10 13:50:00,180.65,180.84,180.53,180.75,5134.0,167.1062,167.2819,166.9951,167.1987,5134.0
2018-01-10 14:00:00,180.85,180.93,180.57,180.57,3400.0,167.2912,167.3652,167.0321,167.0321,3400.0
2018-01-10 14:10:00,180.51,180.51,180.36,180.5,2003.0,166.9766,166.9766,166.8379,166.9674,2003.0
2018-01-10 14:20:00,180.55,180.55,180.19,180.19,4811.0,167.0136,167.0136,166.6806,166.6806,4811.0
2018-01-10 14:30:00,180.19,180.31,180.1,180.25,3834.0,166.6806,166.7916,166.5974,166.7361,3834.0
2018-01-10 14:40:00,180.24,180.44,180.17,180.44,3760.0,166.7269,166.9119,166.6621,166.9119,3760.0
2018-01-10 14:50:00,180.47,180.59,180.43,180.55,2400.0,166.9396,167.0506,166.9026,167.0136,2400.0
2018-01-10 15:00:00,180.6,180.73,180.5,180.55,2600.0,167.0599,167.1802,166.9674,167.0136,2600.0
2018-01-10 15:10:00,180.58,180.58,180.18,180.18,6116.0,167.0414,167.0414,166.6714,166.6714,6116.0
2018-01-10 15:20:00,180.08,180.18,180.02,180.18,3168.0,166.5789,166.6714,166.5234,166.6714,3168.0
2018-01-10 15:30:00,180.25,180.51,180.24,180.5,7654.0,166.7361,166.9766,166.7269,166.9674,7654.0
2018-01-10 15:40:00,180.48,180.74,180.35,180.71,13298.0,166.9489,167.1894,166.8286,167.1617,13298.0
2018-01-10 15:50:00,180.65,180.83,180.56,180.81,38675.0,167.1062,167.2727,167.0229,167.2542,38675.0
2018-01-11 09:30:00,180.08,180.23,179.79,179.96,25283.0,166.5789,166.7176,166.3106,166.4679,25283.0
2018-01-11 09:40:00,179.91,179.98,179.51,179.81,20785.0,166.4216,166.4864,166.0516,166.3291,20785.0
2018-01-11 09:50:00,179.84,179.92,179.32,179.46,27065.0,166.3569,166.4309,165.8759,166.0054,27065.0
2018-01-11 10:00:00,179.52,179.66,179.26,179.26,22915.0,166.0609,166.1904,165.8204,165.8204,22915.0
2018-01-11 10:10:00,179.3,179.6,179.3,179.59,3948.0,165.8574,166.1349,165.8574,166.1256,3948.0
2018-01-11 10:20:00,179.57,179.6,178.6,178.65,20366.0,166.1071,166.1349,165.2098,165.2561,20366.0
2018-01-11 10:30:00,178.61,178.87,178.36,178.44,19285.0,165.2191,165.4596,164.9878,165.0618,19285.0
2018-01-11 10:40:00,178.5,179.16,178.5,178.62,22003.0,165.1173,165.7279,165.1173,165.2283,22003.0
2018-01-11 10:50:00,178.56,178.78,178.48,178.59,12324.0,165.1728,165.3764,165.0988,165.2006,12324.0
2018-01-11 11:00:00,178.56,178.82,178.54,178.79,17566.0,165.1728,165.4134,165.1543,165.3856,17566.0
2018-01-11 11:10:00,178.77,178.83,178.62,178.72,8631.0,165.3671,165.4226,165.2283,165.3208,8631.0
2018-01-11 11:20:00,178.67,178.94,178.45,178.94,16339.0,165.2746,165.5244,165.0711,165.5244,16339.0
2018-01-11 11:30:00,178.82,178.92,178.42,178.65,19849.0,165.4134,165.5059,165.0433,165.2561,19849.0
2018-01-11 11:40:00,178.66,178.66,178.49,178.55,3900.0,165.2653,165.2653,165.1081,165.1636,3900.0
2018-01-11 11:50:00,178.49,178.65,178.43,178.59,3940.0,165.1081,165.2561,165.0526,165.2006,3940.0
2018-01-11 12:00:00,178.51,178.51,178.21,178.33,5722.0,165.1266,165.1266,164.8491,164.9601,5722.0
2018-01-11 12:10:00,178.23,178.38,178.21,178.33,1519.0,164.8676,165.0063,164.8491,164.9601,1519.0
2018-01-11 12:20:00,178.28,178.51,178.28,178.49,3309.0,164.9138,165.1266,164.9138,165.1081,3309.0
2018-01-11 12:30:00,178.49,178.7,178.48,178.54,6399.0,165.1081,165.3023,165.0988,165.1543,6399.0
2018-01-11 12:40:00,178.61,178.62,178.5,178.55,1900.0,165.2191,165.2283,165.1173,165.1636,1900.0
2018-01-11 12:50:00,178.49,178.75,178.47,178.74,8498.0,165.1081,165.3486,165.0896,165.3393,8498.0
2018-01-11 13:00:00,178.81,178.85,178.53,178.53,3100.0,165.4041,165.4411,165.1451,165.1451,3100.0
2018-01-11 13:10:00,178.54,178.55,178.25,178.39,1400.0,165.1543,165.1636,164.8861,165.0156,1400.0
2018-01-11 13:20:00,178.44,178.44,178.37,178.44,600.0,165.0618,165.0618,164.9971,165.0618,600.0
2018-01-11 13:30:00,178.55,178.58,178.51,178.51,1016.0,165.1636,165.1913,165.1266,165.1266,1016.0
2018-01-11 13:40:00,178.45,178.45,178.25,178.32,4930.0,165.0711,165.0711,164.8861,164.9508,4930.0
2018-01-11 13:50:00,178.19,178.2,177.91,178.13,4035.0,164.8306,164.8398,164.5716,164.7751,4035.0
2018-01-11 14:00:00,178.05,178.37,177.99,178.37,6329.0,164.7011,164.9971,164.6456,164.9971,6329.0
2018-01-11 14:10:00,178.39,178.57,178.36,178.46,2774.0,165.0156,165.1821,164.9878,165.0803,2774.0
2018-01-11 14:20:00,178.54,178.54,178.4,178.4,2700.0,165.1543,165.1543,165.0248,165.0248,2700.0
2018-01-11 14:30:00,178.46,178.46,178.22,178.25,6115.0,165.0803,165.0803,164.8583,164.8861,6115.0
2018-01-11 14:40:00,178.25,178.3,178.21,178.25,6099.0,164.8861,164.9323,164.8491,164.8861,6099.0
2018-01-11 14:50:00,178.21,178.38,178.21,178.29,6721.0,164.8491,165.0063,164.8491,164.9231,6721.0
2018-01-11 15:00:00,178.27,178.3,178.13,178.28,7556.0,164.9046,164.9323,164.7751,164.9138,7556.0
2018-01-11 15:10:00,178.25,178.37,178.25,178.27,4212.0,164.8861,164.9971,164.8861,164.9046,4212.0
2018-01-11 15:20:00,178.33,178.53,178.29,178.53,6165.0,164.9601,165.1451,164.9231,165.1451,6165.0
2018-01-11 15:30:00,178.53,178.53,178.34,178.36,12269.0,165.1451,165.1451,164.9693,164.9878,12269.0
2018-01-11 15:40:00,178.4,178.4,178.23,178.32,14468.0,165.0248,165.0248,164.8676,164.9508,14468.0
2018-01-11 15:50:00,178.38,178.65,178.32,178.55,35322.0,165.0063,165.2561,164.9508,165.1636,35322.0
2018-01-12 09:30:00,181.11,181.23,180.52,181.18,46265.0,167.5317,167.6427,166.9859,167.5964,46265.0
2018-01-12 09:40:00,181.1,181.1,180.4,180.66,16557.0,167.5224,167.5224,166.8749,167.1154,16557.0
2018-01-12 09:50:00,180.66,180.66,179.94,180.37,15462.0,167.1154,167.1154,166.4494,166.8471,15462.0
2018-01-12 10:00:00,180.44,180.72,180.35,180.66,13257.0,166.9119,167.1709,166.8286,167.1154,13257.0
2018-01-12 10:10:00,180.78,180.92,180.77,180.92,10983.0,167.2264,167.3559,167.2172,167.3559,10983.0
2018-01-12 10:20:00,180.88,180.98,180.74,180.87,9112.0,167.3189,167.4114,167.1894,167.3097,9112.0
2018-01-12 10:30:00,180.95,181.2,180.86,181.2,20608.0,167.3837,167.6149,167.3004,167.6149,20608.0
2018-01-12 10:40:00,181.16,181.27,181.07,181.19,12000.0,167.5779,167.6797,167.4947,167.6057,12000.0
2018-01-12 10:50:00,181.26,181.47,181.03,181.15,15491.0,167.6704,167.8647,167.4577,167.5687,15491.0
2018-01-12 11:00:00,181.09,181.23,180.87,180.87,5776.0,167.5132,167.6427,167.3097,167.3097,5776.0
2018-01-12 11:10:00,180.88,180.98,180.7,180.78,5273.0,167.3189,167.4114,167.1524,167.2264,5273.0
2018-01-12 11:20:00,180.7,181.11,180.7,181.08,4506.0,167.1524,167.5317,167.1524,167.5039,4506.0
2018-01-12 11:30:00,181.04,181.16,180.92,181.08,5536.0,167.4669,167.5779,167.3559,167.5039,5536.0
2018-01-12 11:40:00,181.16,181.35,181.14,181.29,4480.0,167.5779,167.7537,167.5594,167.6982,4480.0
2018-01-12 11:50:00,181.25,181.25,180.95,180.95,1300.0,167.6612,167.6612,167.3837,167.3837,1300.0
2018-01-12 12:00:00,181.04,181.07,180.85,180.88,4653.0,167.4669,167.4947,167.2912,167.3189,4653.0
2018-01-12 12:10:00,180.9,180.9,180.67,180.68,4784.0,167.3374,167.3374,167.1247,167.1339,4784.0
2018-01-12 12:20:00,180.78,180.79,180.46,180.46,7001.0,167.2264,167.2357,166.9304,166.9304,7001.0
2018-01-12 12:30:00,180.48,180.6,180.48,180.6,15092.0,166.9489,167.0599,166.9489,167.0599,15092.0
2018-01-12 12:40:00,180.58,180.84,180.54,180.81,14776.0,167.0414,167.2819,167.0044,167.2542,14776.0
2018-01-12 12:50:00,180.8,180.8,180.63,180.65,5834.0,167.2449,167.2449,167.0877,167.1062,5834.0
2018-01-12 13:00:00,180.57,180.6,180.39,180.39,4435.0,167.0321,167.0599,166.8656,166.8656,4435.0
2018-01-12 13:10:00,180.39,180.45,180.34,180.37,4022.0,166.8656,166.9211,166.8194,166.8471,4022.0
2018-01-12 13:20:00,180.31,180.34,180.31,180.34,800.0,166.7916,166.8194,166.7916,166.8194,800.0
2018-01-12 13:30:00,180.34,180.5,180.34,180.5,5777.0,166.8194,166.9674,166.8194,166.9674,5777.0
2018-01-12 13:40:00,180.49,180.52,180.46,180.5,11442.0,166.9581,166.9859,166.9304,166.9674,11442.0
2018-01-12 13:50:00,180.53,180.78,180.45,180.52,80083.0,166.9951,167.2264,166.9211,166.9859,80083.0
2018-01-12 14:00:00,180.47,180.75,180.42,180.71,5618.0,166.9396,167.1987,166.8934,167.1617,5618.0
2018-01-12 14:10:00,180.61,180.8,180.59,180.74,8300.0,167.0692,167.2449,167.0506,167.1894,8300.0
2018-01-12 14:20:00,180.72,180.82,180.67,180.75,4161.0,167.1709,167.2634,167.1247,167.1987,4161.0
2018-01-12 14:30:00,180.83,180.94,180.8,180.87,4102.0,167.2727,167.3744,167.2449,167.3097,4102.0
2018-01-12 14:40:00,180.87,180.87,180.62,180.67,4001.0,167.3097,167.3097,167.0784,167.1247,4001.0
2018-01-12 14:50:00,180.7,180.92,180.6,180.92,9692.0,167.1524,167.3559,167.0599,167.3559,9692.0
2018-01-12 15:00:00,180.92,181.08,180.8,181.0,11560.0,167.3559,167.5039,167.2449,167.4299,11560.0
2018-01-12 15:10:00,181.0,181.06,180.68,180.78,13251.0,167.4299,167.4854,167.1339,167.2264,13251.0
2018-01-12 15:20:00,180.78,180.9,180.73,180.84,13993.0,167.2264,167.3374,167.1802,167.2819,13993.0
2018-01-12 15:30:00,180.81,180.93,180.76,180.93,12843.0,167.2542,167.3652,167.2079,167.3652,12843.0
2018-01-12 15:40:00,180.95,180.97,180.79,180.81,21922.0,167.3837,167.4022,167.2357,167.2542,21922.0
2018-01-12 15:50:00,180.84,181.11,180.6,180.88,60248.0,167.2819,167.5317,167.0599,167.3189,60248.0
2018-01-16 09:30:00,187.69,188.33,187.54,188.28,133137.0,173.6183,174.2104,173.4796,174.1641,133137.0
2018-01-16 09:40:00,188.31,188.31,187.68,188.0,72624.0,174.1919,174.1919,173.6091,173.9051,72624.0
2018-01-16 09:50:00,188.04,188.18,187.54,187.98,61505.0,173.9421,174.0716,173.4796,173.8866,61505.0
2018-01-16 10:00:00,187.96,188.29,187.83,188.21,55524.0,173.8681,174.1734,173.7478,174.0994,55524.0
2018-01-16 10:10:00,188.21,188.5,188.18,188.36,34008.0,174.0994,174.3676,174.0716,174.2381,34008.0
2018-01-16 10:20:00,188.39,188.39,187.91,188.06,25376.0,174.2659,174.2659,173.8218,173.9606,25376.0
2018-01-16 10:30:00,188.07,188.07,187.79,188.02,22855.0,173.9699,173.9699,173.7108,173.9236,22855.0
2018-01-16 10:40:00,187.88,188.07,187.68,187.85,20156.0,173.7941,173.9699,173.6091,173.7663,20156.0
2018-01-16 10:50:00,187.82,188.38,187.8,188.31,37929.0,173.7386,174.2566,173.7201,174.1919,37929.0
2018-01-16 11:00:00,188.24,188.32,187.99,188.02,29520.0,174.1271,174.2011,173.8959,173.9236,29520.0
2018-01-16 11:10:00,188.01,188.36,187.99,188.18,28357.0,173.9144,174.2381,173.8959,174.0716,28357.0
2018-01-16 11:20:00,188.14,188.21,187.68,187.97,26540.0,174.0346,174.0994,173.6091,173.8773,26540.0
2018-01-16 11:30:00,187.95,187.95,187.66,187.88,29235.0,173.8588,173.8588,173.5906,173.7941,29235.0
2018-01-16 11:40:00,187.9,187.92,187.3,187.55,15480.0,173.8126,173.8311,173.2576,173.4888,15480.0
2018-01-16 11:50:00,187.5,187.59,186.86,186.96,14988.0,173.4426,173.5258,172.8506,172.9431,14988.0
2018-01-16 12:00:00,186.94,187.56,186.93,187.28,14307.0,172.9246,173.4981,172.9153,173.2391,14307.0
2018-01-16 12:10:00,187.39,187.67,187.2,187.5,14712.0,173.3408,173.5998,173.1651,173.4426,14712.0
2018-01-16 12:20:00,187.46,187.46,186.78,186.99,11777.0,173.4056,173.4056,172.7766,172.9708,11777.0
2018-01-16 12:30:00,186.9,187.18,186.82,187.13,14529.0,172.8876,173.1466,172.8136,173.1003,14529.0
2018-01-16 12:40:00,187.11,187.58,186.7,187.38,21684.0,173.0818,173.5166,172.7026,173.3316,21684.0
2018-01-16 12:50:00,187.37,187.44,186.61,186.72,9159.0,173.3223,173.3871,172.6193,172.7211,9159.0
2018-01-16 13:00:00,186.65,187.06,186.45,186.96,21010.0,172.6563,173.0356,172.4713,172.9431,21010.0
2018-01-16 13:10:00,187.08,187.36,186.81,186.94,13834.0,173.0541,173.3131,172.8043,172.9246,13834.0
2018-01-16 13:20:00,186.95,187.11,186.83,187.06,13945.0,172.9338,173.0818,172.8228,173.0356,13945.0
2018-01-16 13:30:00,187.08,187.38,186.97,187.03,12950.0,173.0541,173.3316,172.9523,173.0078,12950.0
2018-01-16 13:40:00,187.07,187.22,186.74,186.79,8511.0,173.0448,173.1836,172.7396,172.7858,8511.0
2018-01-16 13:50:00,186.68,186.9,186.6,186.87,13131.0,172.6841,172.8876,172.6101,172.8598,13131.0
2018-01-16 14:00:00,186.87,186.87,186.56,186.61,14015.0,172.8598,172.8598,172.5731,172.6193,14015.0
2018-01-16 14:10:00,186.62,186.83,186.39,186.39,19702.0,172.6286,172.8228,172.4158,172.4158,19702.0
2018-01-16 14:20:00,186.41,186.5,186.16,186.16,14309.0,172.4343,172.5176,172.2031,172.2031,14309.0
2018-01-16 14:30:00,186.07,186.29,185.62,185.88,16720.0,172.1198,172.3233,171.7035,171.944,16720.0
2018-01-16 14:40:00,185.8,185.8,185.26,185.4,15030.0,171.87,171.87,171.3705,171.5,15030.0
2018-01-16 14:50:00,185.39,185.63,185.31,185.38,15368.0,171.4908,171.7128,171.4168,171.4815,15368.0
2018-01-16 15:00:00,185.37,186.2,185.26,186.2,19170.0,171.4723,172.2401,171.3705,172.2401,19170.0
2018-01-16 15:10:00,186.22,186.29,185.81,185.81,15611.0,172.2586,172.3233,171.8793,171.8793,15611.0
2018-01-16 15:20:00,185.84,186.3,185.72,186.27,14283.0,171.907,172.3326,171.796,172.3048,14283.0
2018-01-16 15:30:00,186.24,186.24,185.8,185.86,26801.0,172.2771,172.2771,171.87,171.9255,26801.0
2018-01-16 15:40:00,185.85,186.6,185.71,186.6,45448.0,171.9163,172.6101,171.7868,172.6101,45448.0
2018-01-16 15:50:00,186.6,187.03,186.15,186.38,110677.0,172.6101,173.0078,172.1938,172.4066,110677.0
2018-01-17 09:30:00,194.99,197.96,194.76,197.49,297105.0,180.371,183.1184,180.1583,182.6836,297105.0
2018-01-17 09:40:00,197.44,197.64,196.68,196.84,173368.0,182.6374,182.8224,181.9343,182.0823,173368.0
2018-01-17 09:50:00,196.91,197.38,196.56,197.26,142908.0,182.1471,182.5819,181.8233,182.4709,142908.0
2018-01-17 10:00:00,197.3,198.09,197.08,198.0,101347.0,182.5079,183.2386,182.3043,183.1554,101347.0
2018-01-17 10:10:00,197.94,198.0,197.18,197.52,62915.0,183.0999,183.1554,182.3968,182.7114,62915.0
2018-01-17 10:20:00,197.47,197.74,196.96,197.21,36798.0,182.6651,182.9149,182.1933,182.4246,36798.0
2018-01-17 10:30:00,197.23,197.34,196.54,196.6,34655.0,182.4431,182.5449,181.8048,181.8603,34655.0
2018-01-17 10:40:00,196.61,197.32,196.26,197.29,49380.0,181.8696,182.5264,181.5458,182.4986,49380.0
2018-01-17 10:50:00,197.29,197.43,196.55,196.8,43948.0,182.4986,182.6281,181.8141,182.0453,43948.0
2018-01-17 11:00:00,196.82,197.02,196.3,197.02,21240.0,182.0638,182.2488,181.5828,182.2488,21240.0
2018-01-17 11:10:00,197.05,197.83,196.86,197.83,40824.0,182.2766,182.9981,182.1008,182.9981,40824.0
2018-01-17 11:20:00,197.83,198.05,197.43,197.58,31905.0,182.9981,183.2016,182.6281,182.7669,31905.0
2018-01-17 11:30:00,197.59,197.82,196.94,197.22,51142.0,182.7761,182.9889,182.1748,182.4339,51142.0
2018-01-17 11:40:00,197.21,197.48,196.98,196.98,14629.0,182.4246,182.6744,182.2118,182.2118,14629.0
2018-01-17 11:50:00,196.81,197.21,196.59,196.91,14009.0,182.0546,182.4246,181.8511,182.1471,14009.0
2018-01-17 12:00:00,196.77,197.54,196.77,197.5,10844.0,182.0176,182.7299,182.0176,182.6929,10844.0
2018-01-17 12:10:00,197.6,197.62,197.19,197.24,19279.0,182.7854,182.8039,182.4061,182.4524,19279.0
2018-01-17 12:20:00,197.24,197.24,196.81,197.03,21271.0,182.4524,182.4524,182.0546,182.2581,21271.0
2018-01-17 12:30:00,196.99,196.99,196.5,196.79,35164.0,182.2211,182.2211,181.7678,182.0361,35164.0
2018-01-17 12:40:00,196.79,197.19,196.68,196.95,17110.0,182.0361,182.4061,181.9343,182.1841,17110.0
2018-01-17 12:50:00,196.86,197.59,196.63,197.59,33772.0,182.1008,182.7761,181.8881,182.7761,33772.0
2018-01-17 13:00:00,197.63,197.88,197.56,197.78,26849.0,182.8131,183.0444,182.7484,182.9519,26849.0
2018-01-17 13:10:00,197.77,198.7,197.73,198.58,40784.0,182.9426,183.8029,182.9056,183.6919,40784.0
2018-01-17 13:20:00,198.67,199.49,198.49,199.37,66537.0,183.7751,184.5337,183.6086,184.4227,66537.0
2018-01-17 13:30:00,199.41,199.68,199.15,199.54,28690.0,184.4597,184.7094,184.2192,184.5799,28690.0
2018-01-17 13:40:00,199.52,199.58,198.96,198.99,35832.0,184.5614,184.6169,184.0434,184.0711,35832.0
2018-01-17 13:50:00,199.1,199.1,198.54,198.89,38603.0,184.1729,184.1729,183.6549,183.9786,38603.0
2018-01-17 14:00:00,198.87,199.85,198.87,199.78,39342.0,183.9601,184.8667,183.9601,184.8019,39342.0
2018-01-17 14:10:00,199.79,200.56,199.68,200.56,46317.0,184.8112,185.5234,184.7094,185.5234,46317.0
2018-01-17 14:20:00,200.54,200.65,200.15,200.44,25168.0,185.5049,185.6067,185.1442,185.4124,25168.0
2018-01-17 14:30:00,200.41,200.48,200.06,200.43,20213.0,185.3847,185.4494,185.0609,185.4032,20213.0
2018-01-17 14:40:00,200.36,200.67,199.91,200.58,21386.0,185.3384,185.6252,184.9222,185.5419,21386.0
2018-01-17 14:50:00,200.55,200.89,200.36,200.86,29679.0,185.5142,185.8287,185.3384,185.8009,29679.0
2018-01-17 15:00:00,200.89,201.11,200.73,201.02,35458.0,185.8287,186.0322,185.6807,185.949,35458.0
2018-01-17 15:10:00,200.99,201.14,200.35,200.62,31432.0,185.9212,186.06,185.3292,185.5789,31432.0
2018-01-17 15:20:00,200.67,200.68,200.09,200.34,40329.0,185.6252,185.6344,185.0887,185.3199,40329.0
2018-01-17 15:30:00,200.38,201.2,200.3,201.0,59821.0,185.3569,186.1155,185.2829,185.9305,59821.0
2018-01-17 15:40:00,201.02,201.14,200.18,200.2,72167.0,185.949,186.06,185.1719,185.1904,72167.0
2018-01-17 15:50:00,200.33,200.33,198.86,199.19,171111.0,185.3107,185.3107,183.9509,184.2562,171111.0
2018-01-18 09:30:00,202.29,203.56,201.81,203.31,276017.0,187.1237,188.2985,186.6797,188.0673,276017.0
2018-01-18 09:40:00,203.41,204.2,203.23,204.05,107709.0,188.1598,188.8905,187.9933,188.7518,107709.0
2018-01-18 09:50:00,204.09,204.11,203.48,203.69,55275.0,188.7888,188.8073,188.2245,188.4188,55275.0
2018-01-18 10:00:00,203.65,203.67,202.27,202.44,85014.0,188.3818,188.4003,187.1052,187.2625,85014.0
2018-01-18 10:10:00,202.35,202.75,202.05,202.57,44361.0,187.1792,187.5493,186.9017,187.3827,44361.0
2018-01-18 10:20:00,202.7,203.3,202.26,203.21,47828.0,187.503,188.058,187.096,187.9748,47828.0
2018-01-18 10:30:00,203.2,203.31,202.88,203.31,38814.0,187.9655,188.0673,187.6695,188.0673,38814.0
2018-01-18 10:40:00,203.35,203.42,202.87,202.95,51781.0,188.1043,188.169,187.6603,187.7343,51781.0
2018-01-18 10:50:00,202.99,203.54,202.99,203.33,33027.0,187.7713,188.28,187.7713,188.0858,33027.0
2018-01-18 11:00:00,203.29,203.53,203.19,203.38,19847.0,188.0488,188.2708,187.9563,188.132,19847.0
2018-01-18 11:10:00,203.44,203.66,203.16,203.49,13668.0,188.1875,188.391,187.9285,188.2338,13668.0
2018-01-18 11:20:00,203.46,203.64,203.32,203.64,24524.0,188.206,188.3725,188.0765,188.3725,24524.0
2018-01-18 11:30:00,203.61,204.12,203.56,204.05,40343.0,188.3448,188.8165,188.2985,188.7518,40343.0
2018-01-18 11:40:00,204.09,204.68,204.01,204.58,29598.0,188.7888,189.3346,188.7148,189.2421,29598.0
2018-01-18 11:50:00,204.66,204.7,204.25,204.51,15083.0,189.3161,189.3531,188.9368,189.1773,15083.0
2018-01-18 12:00:00,204.57,205.13,204.51,204.84,58314.0,189.2328,189.7508,189.1773,189.4826,58314.0
2018-01-18 12:10:00,204.85,205.3,204.64,205.3,26963.0,189.4918,189.9081,189.2976,189.9081,26963.0
2018-01-18 12:20:00,205.29,205.49,205.11,205.37,14711.0,189.8988,190.0838,189.7323,189.9728,14711.0
2018-01-18 12:30:00,205.36,205.58,205.09,205.14,31759.0,189.9636,190.1671,189.7138,189.7601,31759.0
2018-01-18 12:40:00,205.21,205.35,204.95,204.99,14062.0,189.8248,189.9543,189.5843,189.6213,14062.0
2018-01-18 12:50:00,204.96,205.06,204.71,204.78,10513.0,189.5936,189.6861,189.3623,189.4271,10513.0
2018-01-18 13:00:00,204.78,204.82,204.13,204.39,53280.0,189.4271,189.4641,188.8258,189.0663,53280.0
2018-01-18 13:10:00,204.51,204.83,204.43,204.51,8037.0,189.1773,189.4733,189.1033,189.1773,8037.0
2018-01-18 13:20:00,204.44,204.51,204.0,204.0,25290.0,189.1125,189.1773,188.7055,188.7055,25290.0
2018-01-18 13:30:00,204.14,204.14,203.78,203.78,58509.0,188.835,188.835,188.502,188.502,58509.0
2018-01-18 13:40:00,203.85,204.18,203.81,204.01,24828.0,188.5668,188.872,188.5298,188.7148,24828.0
2018-01-18 13:50:00,204.1,204.17,203.99,204.03,14185.0,188.798,188.8628,188.6963,188.7333,14185.0
2018-01-18 14:00:00,204.01,204.17,203.82,204.04,36274.0,188.7148,188.8628,188.539,188.7425,36274.0
2018-01-18 14:10:00,204.09,204.1,203.86,203.95,14091.0,188.7888,188.798,188.576,188.6593,14091.0
2018-01-18 14:20:00,203.87,204.06,203.78,204.02,31911.0,188.5853,188.761,188.502,188.724,31911.0
2018-01-18 14:30:00,204.02,204.08,203.65,204.06,18670.0,188.724,188.7795,188.3818,188.761,18670.0
2018-01-18 14:40:00,204.05,204.09,203.71,203.71,23234.0,188.7518,188.7888,188.4373,188.4373,23234.0
2018-01-18 14:50:00,203.79,204.08,203.79,204.01,19700.0,188.5113,188.7795,188.5113,188.7148,19700.0
2018-01-18 15:00:00,204.01,204.03,203.86,203.99,25318.0,188.7148,188.7333,188.576,188.6963,25318.0
2018-01-18 15:10:00,204.0,204.82,203.94,204.12,78196.0,188.7055,189.4641,188.65,188.8165,78196.0
2018-01-18 15:20:00,204.12,204.12,203.84,204.12,40704.0,188.8165,188.8165,188.5575,188.8165,40704.0
2018-01-18 15:30:00,203.99,204.0,203.64,203.9,57555.0,188.6963,188.7055,188.3725,188.613,57555.0
2018-01-18 15:40:00,203.93,204.11,203.25,203.5,65938.0,188.6408,188.8073,188.0118,188.243,65938.0
2018-01-18 15:50:00,203.53,203.71,203.2,203.28,75583.0,188.2708,188.4373,187.9655,188.0395,75583.0
2018-01-19 09:30:00,205.22,205.73,204.79,205.66,148453.0,189.8341,190.3058,189.4363,190.2411,148453.0
2018-01-19 09:40:00,205.61,205.71,204.78,204.92,80183.0,190.1948,190.2873,189.4271,189.5566,80183.0
2018-01-19 09:50:00,204.92,204.92,203.89,204.19,94469.0,189.5566,189.5566,188.6038,188.8813,94469.0
2018-01-19 10:00:00,204.23,204.32,203.39,203.9,43787.0,188.9183,189.0015,188.1413,188.613,43787.0
2018-01-19 10:10:00,203.88,204.34,203.17,203.53,43645.0,188.5945,189.02,187.9378,188.2708,43645.0
2018-01-19 10:20:00,203.52,204.51,203.24,204.36,43303.0,188.2615,189.1773,188.0025,189.0385,43303.0
2018-01-19 10:30:00,204.28,204.28,203.94,204.11,13434.0,188.9645,188.9645,188.65,188.8073,13434.0
2018-01-19 10:40:00,204.2,204.29,203.86,203.86,11107.0,188.8905,188.9738,188.576,188.576,11107.0
2018-01-19 10:50:00,203.92,203.92,203.39,203.47,28190.0,188.6315,188.6315,188.1413,188.2153,28190.0
2018-01-19 11:00:00,203.44,203.51,203.21,203.48,33078.0,188.1875,188.2523,187.9748,188.2245,33078.0
2018-01-19 11:10:00,203.57,203.79,203.48,203.65,17554.0,188.3078,188.5113,188.2245,188.3818,17554.0
2018-01-19 11:20:00,203.71,204.16,203.61,204.1,23981.0,188.4373,188.8535,188.3448,188.798,23981.0
2018-01-19 11:30:00,204.12,204.7,203.95,204.62,15211.0,188.8165,189.3531,188.6593,189.2791,15211.0
2018-01-19 11:40:00,204.5,204.84,204.29,204.75,8160.0,189.168,189.4826,188.9738,189.3993,8160.0
2018-01-19 11:50:00,204.67,204.67,204.0,204.01,4862.0,189.3253,189.3253,188.7055,188.7148,4862.0
2018-01-19 12:00:00,204.27,204.64,204.26,204.31,6796.0,188.9553,189.2976,188.946,188.9923,6796.0
2018-01-19 12:10:00,204.5,204.65,204.32,204.64,4062.0,189.168,189.3068,189.0015,189.2976,4062.0
2018-01-19 12:20:00,204.82,204.82,204.69,204.78,3200.0,189.4641,189.4641,189.3438,189.4271,3200.0
2018-01-19 12:30:00,204.82,205.26,204.77,205.23,3340.0,189.4641,189.8711,189.4178,189.8433,3340.0
2018-01-19 12:40:00,205.21,205.25,205.08,205.19,5105.0,189.8248,189.8618,189.7046,189.8063,5105.0
2018-01-19 12:50:00,205.24,205.37,205.1,205.14,14338.0,189.8526,189.9728,189.7231,189.7601,14338.0
2018-01-19 13:00:00,204.96,204.96,204.58,204.66,2700.0,189.5936,189.5936,189.2421,189.3161,2700.0
2018-01-19 13:10:00,204.78,205.09,204.75,205.09,1220.0,189.4271,189.7138,189.3993,189.7138,1220.0
2018-01-19 13:20:00,205.03,205.09,204.86,205.03,3852.0,189.6583,189.7138,189.5011,189.6583,3852.0
2018-01-19 13:30:00,205.12,205.22,204.98,204.98,7227.0,189.7416,189.8341,189.6121,189.6121,7227.0
2018-01-19 13:40:00,204.98,205.18,204.91,205.15,2872.0,189.6121,189.7971,189.5473,189.7693,2872.0
2018-01-19 13:50:00,205.09,205.25,204.92,205.25,2400.0,189.7138,189.8618,189.5566,189.8618,2400.0
2018-01-19 14:00:00,205.25,205.58,205.25,205.34,8307.0,189.8618,190.1671,189.8618,189.9451,8307.0
2018-01-19 14:10:00,205.27,205.65,205.27,205.6,3479.0,189.8803,190.2318,189.8803,190.1856,3479.0
2018-01-19 14:20:00,205.52,205.52,205.1,205.1,4153.0,190.1116,190.1116,189.7231,189.7231,4153.0
2018-01-19 14:30:00,205.17,205.41,205.17,205.22,3854.0,189.7878,190.0098,189.7878,189.8341,3854.0
2018-01-19 14:40:00,205.17,205.35,205.13,205.34,2700.0,189.7878,189.9543,189.7508,189.9451,2700.0
2018-01-19 14:50:00,205.29,205.29,205.13,205.29,5220.0,189.8988,189.8988,189.7508,189.8988,5220.0
2018-01-19 15:00:00,205.22,205.62,205.19,205.62,19072.0,189.8341,190.2041,189.8063,190.2041,19072.0
2018-01-19 15:10:00,205.61,205.71,205.54,205.7,9250.0,190.1948,190.2873,190.1301,190.2781,9250.0
2018-01-19 15:20:00,205.69,205.98,205.67,205.96,21914.0,190.2688,190.5371,190.2503,190.5186,21914.0
2018-01-19 15:30:00,205.98,206.03,205.55,205.73,33818.0,190.5371,190.5833,190.1393,190.3058,33818.0
2018-01-19 15:40:00,205.73,205.74,205.47,205.73,30774.0,190.3058,190.3151,190.0653,190.3058,30774.0
2018-01-19 15:50:00,205.72,205.74,205.25,205.41,77108.0,190.2966,190.3151,189.8618,190.0098,77108.0
2018-01-22 09:30:00,204.5,204.58,203.61,203.61,82721.0,189.168,189.2421,188.3448,188.3448,82721.0
2018-01-22 09:40:00,203.67,204.34,203.39,203.84,21766.0,188.4003,189.02,188.1413,188.5575,21766.0
2018-01-22 09:50:00,203.83,204.19,203.67,203.96,19940.0,188.5483,188.8813,188.4003,188.6685,19940.0
2018-01-22 10:00:00,204.04,204.04,203.3,203.74,16327.0,188.7425,188.7425,188.058,188.465,16327.0
2018-01-22 10:10:00,203.64,204.12,203.56,203.93,33126.0,188.3725,188.8165,188.2985,188.6408,33126.0
2018-01-22 10:20:00,203.84,203.91,203.47,203.75,27714.0,188.5575,188.6223,188.2153,188.4743,27714.0
2018-01-22 10:30:00,203.86,204.05,203.49,204.03,20476.0,188.576,188.7518,188.2338,188.7333,20476.0
2018-01-22 10:40:00,203.98,204.14,203.76,204.14,16878.0,188.687,188.835,188.4835,188.835,16878.0
2018-01-22 10:50:00,204.1,204.21,203.92,203.93,14354.0,188.798,188.8998,188.6315,188.6408,14354.0
2018-01-22 11:00:00,203.94,204.03,203.81,203.97,80347.0,188.65,188.7333,188.5298,188.6778,80347.0
2018-01-22 11:10:00,203.99,204.37,203.98,204.37,38021.0,188.6963,189.0478,188.687,189.0478,38021.0
2018-01-22 11:20:00,204.34,204.4,204.01,204.2,8726.0,189.02,189.0755,188.7148,188.8905,8726.0
2018-01-22 11:30:00,204.16,204.22,203.78,204.17,40149.0,188.8535,188.909,188.502,188.8628,40149.0
2018-01-22 11:40:00,204.18,204.26,204.05,204.16,5550.0,188.872,188.946,188.7518,188.8535,5550.0
2018-01-22 11:50:00,204.25,204.81,204.2,204.79,13961.0,188.9368,189.4548,188.8905,189.4363,13961.0
2018-01-22 12:00:00,204.81,204.85,204.6,204.74,19452.0,189.4548,189.4918,189.2606,189.3901,19452.0
2018-01-22 12:10:00,204.7,204.73,204.53,204.53,3155.0,189.3531,189.3808,189.1958,189.1958,3155.0
2018-01-22 12:20:00,204.72,204.89,204.64,204.82,9120.0,189.3716,189.5288,189.2976,189.4641,9120.0
2018-01-22 12:30:00,204.81,205.07,204.81,205.02,8719.0,189.4548,189.6953,189.4548,189.6491,8719.0
2018-01-22 12:40:00,205.03,205.05,204.9,205.02,1719.0,189.6583,189.6768,189.5381,189.6491,1719.0
2018-01-22 12:50:00,205.09,205.22,204.8,204.86,8300.0,189.7138,189.8341,189.4456,189.5011,8300.0
2018-01-22 13:00:00,204.72,205.05,204.72,204.88,8500.0,189.3716,189.6768,189.3716,189.5196,8500.0
2018-01-22 13:10:00,204.9,205.07,204.84,205.07,2138.0,189.5381,189.6953,189.4826,189.6953,2138.0
2018-01-22 13:20:00,205.06,205.06,204.59,204.59,8822.0,189.6861,189.6861,189.2513,189.2513,8822.0
2018-01-22 13:30:00,204.73,205.05,204.63,204.97,7246.0,189.3808,189.6768,189.2883,189.6028,7246.0
2018-01-22 13:40:00,204.97,205.1,204.73,205.1,3500.0,189.6028,189.7231,189.3808,189.7231,3500.0
2018-01-22 13:50:00,205.04,205.17,204.94,205.12,14397.0,189.6676,189.7878,189.5751,189.7416,14397.0
2018-01-22 14:00:00,205.15,205.34,205.06,205.06,1610.0,189.7693,189.9451,189.6861,189.6861,1610.0
2018-01-22 14:10:00,205.15,205.32,205.15,205.2,1810.0,189.7693,189.9266,189.7693,189.8156,1810.0
2018-01-22 14:20:00,205.28,205.3,205.11,205.27,5729.0,189.8896,189.9081,189.7323,189.8803,5729.0
2018-01-22 14:30:00,205.18,205.29,205.13,205.18,8350.0,189.7971,189.8988,189.7508,189.7971,8350.0
2018-01-22 14:40:00,205.16,205.34,205.16,205.3,5602.0,189.7786,189.9451,189.7786,189.9081,5602.0
2018-01-22 14:50:00,205.28,205.39,205.21,205.26,16530.0,189.8896,189.9913,189.8248,189.8711,16530.0
2018-01-22 15:00:00,205.32,205.45,205.21,205.39,9115.0,189.9266,190.0468,189.8248,189.9913,9115.0
2018-01-22 15:10:00,205.35,205.53,205.12,205.42,15652.0,189.9543,190.1208,189.7416,190.0191,15652.0
2018-01-22 15:20:00,205.47,205.54,205.31,205.41,7550.0,190.0653,190.1301,189.9173,190.0098,7550.0
2018-01-22 15:30:00,205.26,205.49,205.22,205.34,21931.0,189.8711,190.0838,189.8341,189.9451,21931.0
2018-01-22 15:40:00,205.34,205.48,205.18,205.48,24118.0,189.9451,190.0746,189.7971,190.0746,24118.0
2018-01-22 15:50:00,205.51,205.53,205.16,205.53,26995.0,190.1023,190.1208,189.7786,190.1208,26995.0
2018-01-23 09:30:00,204.42,204.77,204.13,204.28,46880.0,189.094,189.4178,188.8258,188.9645,46880.0
2018-01-23 09:40:00,204.31,204.49,204.16,204.38,17032.0,188.9923,189.1588,188.8535,189.057,17032.0
2018-01-23 09:50:00,204.44,204.8,204.24,204.65,37423.0,189.1125,189.4456,188.9275,189.3068,37423.0
2018-01-23 10:00:00,204.6,205.14,204.52,205.14,23115.0,189.2606,189.7601,189.1865,189.7601,23115.0
2018-01-23 10:10:00,205.21,205.44,205.05,205.44,21463.0,189.8248,190.0376,189.6768,190.0376,21463.0
2018-01-23 10:20:00,205.38,205.92,205.26,205.79,27132.0,189.9821,190.4816,189.8711,190.3613,27132.0
2018-01-23 10:30:00,205.67,205.7,205.38,205.66,13963.0,190.2503,190.2781,189.9821,190.2411,13963.0
2018-01-23 10:40:00,205.56,205.73,205.5,205.55,10571.0,190.1486,190.3058,190.0931,190.1393,10571.0
2018-01-23 10:50:00,205.5,205.59,205.41,205.48,9805.0,190.0931,190.1763,190.0098,190.0746,9805.0
2018-01-23 11:00:00,205.49,205.63,205.11,205.2,12330.0,190.0838,190.2133,189.7323,189.8156,12330.0
2018-01-23 11:10:00,205.21,205.27,204.93,204.93,7028.0,189.8248,189.8803,189.5658,189.5658,7028.0
2018-01-23 11:20:00,204.96,205.1,204.71,204.87,6944.0,189.5936,189.7231,189.3623,189.5103,6944.0
2018-01-23 11:30:00,204.88,205.19,204.76,205.11,13213.0,189.5196,189.8063,189.4086,189.7323,13213.0
2018-01-23 11:40:00,205.19,205.29,204.85,204.9,6078.0,189.8063,189.8988,189.4918,189.5381,6078.0
2018-01-23 11:50:00,204.96,204.96,204.54,204.58,3924.0,189.5936,189.5936,189.205,189.2421,3924.0
2018-01-23 12:00:00,204.73,204.8,204.62,204.69,1805.0,189.3808,189.4456,189.2791,189.3438,1805.0
2018-01-23 12:10:00,204.76,204.92,204.53,204.92,2128.0,189.4086,189.5566,189.1958,189.5566,2128.0
2018-01-23 12:20:00,204.92,205.01,204.74,204.92,5248.0,189.5566,189.6398,189.3901,189.5566,5248.0
2018-01-23 12:30:00,204.95,204.95,204.7,204.7,2411.0,189.5843,189.5843,189.3531,189.3531,2411.0
2018-01-23 12:40:00,204.79,204.8,204.6,204.6,3972.0,189.4363,189.4456,189.2606,189.2606,3972.0
2018-01-23 12:50:00,204.64,204.74,204.43,204.44,4674.0,189.2976,189.3901,189.1033,189.1125,4674.0
2018-01-23 13:00:00,204.36,204.47,204.36,204.46,688.0,189.0385,189.1403,189.0385,189.131,688.0
2018-01-23 13:10:00,204.48,204.56,204.31,204.37,3075.0,189.1495,189.2236,188.9923,189.0478,3075.0
2018-01-23 13:20:00,204.27,204.66,204.16,204.5,3858.0,188.9553,189.3161,188.8535,189.168,3858.0
2018-01-23 13:30:00,204.39,204.46,204.33,204.39,2435.0,189.0663,189.131,189.0108,189.0663,2435.0
2018-01-23 13:40:00,204.41,204.72,204.4,204.72,2100.0,189.0848,189.3716,189.0755,189.3716,2100.0
2018-01-23 13:50:00,204.73,204.86,204.71,204.86,1907.0,189.3808,189.5011,189.3623,189.5011,1907.0
2018-01-23 14:00:00,204.75,204.76,204.46,204.59,4464.0,189.3993,189.4086,189.131,189.2513,4464.0
2018-01-23 14:10:00,204.57,204.57,204.13,204.13,4746.0,189.2328,189.2328,188.8258,188.8258,4746.0
2018-01-23 14:20:00,204.19,204.28,204.05,204.1,6299.0,188.8813,188.9645,188.7518,188.798,6299.0
2018-01-23 14:30:00,204.22,204.39,204.12,204.39,2217.0,188.909,189.0663,188.8165,189.0663,2217.0
2018-01-23 14:40:00,204.45,204.48,204.35,204.43,4291.0,189.1218,189.1495,189.0293,189.1033,4291.0
2018-01-23 14:50:00,204.49,204.58,204.35,204.36,3500.0,189.1588,189.2421,189.0293,189.0385,3500.0
2018-01-23 15:00:00,204.37,204.61,204.32,204.53,2891.0,189.0478,189.2698,189.0015,189.1958,2891.0
2018-01-23 15:10:00,204.53,204.66,204.45,204.66,3745.0,189.1958,189.3161,189.1218,189.3161,3745.0
2018-01-23 15:20:00,204.62,204.69,204.54,204.69,8838.0,189.2791,189.3438,189.205,189.3438,8838.0
2018-01-23 15:30:00,204.75,204.88,204.68,204.88,6218.0,189.3993,189.5196,189.3346,189.5196,6218.0
2018-01-23 15:40:00,205.02,205.2,205.02,205.18,9852.0,189.6491,189.8156,189.6491,189.7971,9852.0
2018-01-23 15:50:00,205.19,205.63,205.19,205.42,44854.0,189.8063,190.2133,189.8063,190.0191,44854.0
2018-01-24 09:30:00,203.51,203.67,202.71,203.01,46241.0,188.2523,188.4003,187.5122,187.7898,46241.0
2018-01-24 09:40:00,202.99,203.17,202.88,202.95,19583.0,187.7713,187.9378,187.6695,187.7343,19583.0
2018-01-24 09:50:00,202.9,202.96,202.37,202.96,14878.0,187.688,187.7435,187.1977,187.7435,14878.0
2018-01-24 10:00:00,202.99,203.29,202.76,203.24,15413.0,187.7713,188.0488,187.5585,188.0025,15413.0
2018-01-24 10:10:00,203.19,203.82,203.14,203.49,17083.0,187.9563,188.539,187.91,188.2338,17083.0
2018-01-24 10:20:00,203.43,204.01,203.43,203.8,9298.0,188.1783,188.7148,188.1783,188.5205,9298.0
2018-01-24 10:30:00,203.84,203.94,203.41,203.41,15271.0,188.5575,188.65,188.1598,188.1598,15271.0
2018-01-24 10:40:00,203.52,203.65,203.11,203.11,8264.0,188.2615,188.3818,187.8823,187.8823,8264.0
2018-01-24 10:50:00,203.13,203.2,202.82,202.9,10977.0,187.9008,187.9655,187.614,187.688,10977.0
2018-01-24 11:00:00,203.06,203.19,202.73,202.8,8457.0,187.836,187.9563,187.5308,187.5955,8457.0
2018-01-24 11:10:00,202.72,203.0,202.38,203.0,28806.0,187.5215,187.7805,187.207,187.7805,28806.0
2018-01-24 11:20:00,203.03,203.08,202.64,202.71,9113.0,187.8083,187.8545,187.4475,187.5122,9113.0
2018-01-24 11:30:00,202.72,202.77,202.02,202.12,36005.0,187.5215,187.5678,186.874,186.9665,36005.0
2018-01-24 11:40:00,202.13,202.39,201.91,201.99,6889.0,186.9757,187.2162,186.7722,186.8462,6889.0
2018-01-24 11:50:00,202.02,202.4,202.01,202.21,3050.0,186.874,187.2255,186.8647,187.0497,3050.0
2018-01-24 12:00:00,202.02,202.4,201.9,202.23,6777.0,186.874,187.2255,186.763,187.0682,6777.0
2018-01-24 12:10:00,202.22,202.48,202.21,202.46,1954.0,187.059,187.2995,187.0497,187.281,1954.0
2018-01-24 12:20:00,202.47,202.47,201.85,202.19,2254.0,187.2902,187.2902,186.7167,187.0312,2254.0
2018-01-24 12:30:00,202.0,202.36,201.68,201.93,9830.0,186.8555,187.1885,186.5595,186.7907,9830.0
2018-01-24 12:40:00,201.94,202.19,201.58,201.79,3605.0,186.8,187.0312,186.467,186.6612,3605.0
2018-01-24 12:50:00,201.83,201.83,201.71,201.71,900.0,186.6982,186.6982,186.5872,186.5872,900.0
2018-01-24 13:00:00,201.7,201.8,200.92,200.92,5697.0,186.578,186.6705,185.8565,185.8565,5697.0
2018-01-24 13:10:00,200.85,201.04,200.47,200.63,8389.0,185.7917,185.9675,185.4402,185.5882,8389.0
2018-01-24 13:20:00,200.56,201.45,200.56,201.45,7254.0,185.5234,186.3467,185.5234,186.3467,7254.0
2018-01-24 13:30:00,201.58,202.02,201.54,201.85,4116.0,186.467,186.874,186.43,186.7167,4116.0
2018-01-24 13:40:00,201.81,202.33,201.7,202.21,10324.0,186.6797,187.1607,186.578,187.0497,10324.0
2018-01-24 13:50:00,202.32,202.59,201.99,202.0,8854.0,187.1515,187.4012,186.8462,186.8555,8854.0
2018-01-24 14:00:00,201.98,202.32,201.93,202.3,2491.0,186.837,187.1515,186.7907,187.133,2491.0
2018-01-24 14:10:00,202.1,202.24,201.97,202.18,4195.0,186.948,187.0775,186.8277,187.022,4195.0
2018-01-24 14:20:00,202.05,202.35,202.03,202.35,8254.0,186.9017,187.1792,186.8832,187.1792,8254.0
2018-01-24 14:30:00,202.25,202.35,202.12,202.29,6100.0,187.0867,187.1792,186.9665,187.1237,6100.0
2018-01-24 14:40:00,202.36,202.67,202.24,202.56,5068.0,187.1885,187.4752,187.0775,187.3735,5068.0
2018-01-24 14:50:00,202.51,202.8,202.42,202.8,6475.0,187.3272,187.5955,187.244,187.5955,6475.0
2018-01-24 15:00:00,202.71,202.94,202.46,202.7,8876.0,187.5122,187.725,187.281,187.503,8876.0
2018-01-24 15:10:00,202.69,202.75,202.41,202.61,8875.0,187.4937,187.5493,187.2347,187.4197,8875.0
2018-01-24 15:20:00,202.62,202.77,202.32,202.52,6254.0,187.429,187.5678,187.1515,187.3365,6254.0
2018-01-24 15:30:00,202.49,202.58,202.36,202.45,7921.0,187.3087,187.392,187.1885,187.2717,7921.0
2018-01-24 15:40:00,202.44,202.97,202.22,202.74,14516.0,187.2625,187.7528,187.059,187.54,14516.0
2018-01-24 15:50:00,202.67,202.67,202.19,202.25,29910.0,187.4752,187.4752,187.0312,187.0867,29910.0
2018-01-25 09:30:00,207.14,208.58,207.1,208.01,107289.0,191.6101,192.9422,191.5731,192.4149,107289.0
2018-01-25 09:40:00,207.95,208.03,206.7,206.81,42036.0,192.3594,192.4334,191.2031,191.3049,42036.0
2018-01-25 09:50:00,206.77,206.77,205.02,205.62,69686.0,191.2679,191.2679,189.6491,190.2041,69686.0
2018-01-25 10:00:00,205.64,205.76,205.3,205.53,31343.0,190.2226,190.3336,189.9081,190.1208,31343.0
2018-01-25 10:10:00,205.52,206.0,205.17,206.0,34400.0,190.1116,190.5556,189.7878,190.5556,34400.0
2018-01-25 10:20:00,205.94,206.33,205.5,205.68,18745.0,190.5001,190.8608,190.0931,190.2596,18745.0
2018-01-25 10:30:00,205.64,205.86,205.34,205.73,16073.0,190.2226,190.4261,189.9451,190.3058,16073.0
2018-01-25 10:40:00,205.74,205.92,204.99,205.25,23007.0,190.3151,190.4816,189.6213,189.8618,23007.0
2018-01-25 10:50:00,205.31,205.67,205.22,205.53,11069.0,189.9173,190.2503,189.8341,190.1208,11069.0
2018-01-25 11:00:00,205.45,205.53,205.1,205.1,8030.0,190.0468,190.1208,189.7231,189.7231,8030.0
2018-01-25 11:10:00,205.05,205.28,204.93,205.01,24778.0,189.6768,189.8896,189.5658,189.6398,24778.0
2018-01-25 11:20:00,204.94,204.94,204.13,204.37,32747.0,189.5751,189.5751,188.8258,189.0478,32747.0
2018-01-25 11:30:00,204.38,205.03,203.92,204.85,62473.0,189.057,189.6583,188.6315,189.4918,62473.0
2018-01-25 11:40:00,204.85,205.49,204.75,205.42,11530.0,189.4918,190.0838,189.3993,190.0191,11530.0
2018-01-25 11:50:00,205.42,205.42,205.04,205.16,3185.0,190.0191,190.0191,189.6676,189.7786,3185.0
2018-01-25 12:00:00,205.22,205.32,205.11,205.25,7982.0,189.8341,189.9266,189.7323,189.8618,7982.0
2018-01-25 12:10:00,205.24,205.29,204.64,204.72,2310.0,189.8526,189.8988,189.2976,189.3716,2310.0
2018-01-25 12:20:00,204.72,204.72,204.45,204.69,2924.0,189.3716,189.3716,189.1218,189.3438,2924.0
2018-01-25 12:30:00,204.71,204.8,204.5,204.55,7597.0,189.3623,189.4456,189.168,189.2143,7597.0
2018-01-25 12:40:00,204.49,204.6,204.31,204.42,9215.0,189.1588,189.2606,188.9923,189.094,9215.0
2018-01-25 12:50:00,204.46,204.49,203.72,203.74,6212.0,189.131,189.1588,188.4465,188.465,6212.0
2018-01-25 13:00:00,203.72,203.72,202.73,202.97,69856.0,188.4465,188.4465,187.5308,187.7528,69856.0
2018-01-25 13:10:00,202.98,203.64,202.84,203.64,21402.0,187.762,188.3725,187.6325,188.3725,21402.0
2018-01-25 13:20:00,203.55,204.24,203.5,204.14,35836.0,188.2893,188.9275,188.243,188.835,35836.0
2018-01-25 13:30:00,204.14,204.14,203.81,203.81,11989.0,188.835,188.835,188.5298,188.5298,11989.0
2018-01-25 13:40:00,203.88,204.15,203.86,204.07,7121.0,188.5945,188.8443,188.576,188.7703,7121.0
2018-01-25 13:50:00,203.98,204.1,203.63,203.88,15833.0,188.687,188.798,188.3633,188.5945,15833.0
2018-01-25 14:00:00,203.88,204.0,203.14,203.37,7203.0,188.5945,188.7055,187.91,188.1228,7203.0
2018-01-25 14:10:00,203.25,203.32,202.85,203.3,24661.0,188.0118,188.0765,187.6418,188.058,24661.0
2018-01-25 14:20:00,203.3,203.37,202.68,202.8,17457.0,188.058,188.1228,187.4845,187.5955,17457.0
2018-01-25 14:30:00,202.8,202.81,202.01,202.16,35615.0,187.5955,187.6048,186.8647,187.0035,35615.0
2018-01-25 14:40:00,202.12,202.12,201.58,201.81,18546.0,186.9665,186.9665,186.467,186.6797,18546.0
2018-01-25 14:50:00,201.74,201.74,201.1,201.49,15457.0,186.615,186.615,186.023,186.3837,15457.0
2018-01-25 15:00:00,201.43,201.75,201.24,201.51,17511.0,186.3282,186.6242,186.1525,186.4022,17511.0
2018-01-25 15:10:00,201.5,201.69,201.19,201.67,13683.0,186.393,186.5687,186.1062,186.5502,13683.0
2018-01-25 15:20:00,201.66,201.82,201.19,201.27,13605.0,186.541,186.689,186.1062,186.1802,13605.0
2018-01-25 15:30:00,201.22,201.22,200.7,200.79,24675.0,186.134,186.134,185.6529,185.7362,24675.0
2018-01-25 15:40:00,200.86,201.26,200.65,200.99,19261.0,185.8009,186.171,185.6067,185.9212,19261.0
2018-01-25 15:50:00,200.96,201.11,200.73,200.83,41043.0,185.8935,186.0322,185.6807,185.7732,41043.0
2018-01-26 09:30:00,204.14,204.78,203.73,204.52,121749.0,188.835,189.4271,188.4558,189.1865,121749.0
2018-01-26 09:40:00,204.59,204.68,204.21,204.57,20237.0,189.2513,189.3346,188.8998,189.2328,20237.0
2018-01-26 09:50:00,204.63,205.52,204.5,205.4,50235.0,189.2883,190.1116,189.168,190.0006,50235.0
2018-01-26 10:00:00,205.47,206.24,205.41,206.21,35555.0,190.0653,190.7776,190.0098,190.7498,35555.0
2018-01-26 10:10:00,206.16,206.3,205.51,205.63,27422.0,190.7036,190.8331,190.1023,190.2133,27422.0
2018-01-26 10:20:00,205.64,206.08,205.64,205.86,24655.0,190.2226,190.6296,190.2226,190.4261,24655.0
2018-01-26 10:30:00,205.74,206.37,205.74,206.32,21492.0,190.3151,190.8978,190.3151,190.8516,21492.0
2018-01-26 10:40:00,206.35,206.45,205.84,205.86,14423.0,190.8793,190.9719,190.4076,190.4261,14423.0
2018-01-26 10:50:00,205.8,205.82,205.38,205.4,20823.0,190.3706,190.3891,189.9821,190.0006,20823.0
2018-01-26 11:00:00,205.4,205.83,205.34,205.65,15041.0,190.0006,190.3983,189.9451,190.2318,15041.0
2018-01-26 11:10:00,205.65,205.84,205.53,205.82,18408.0,190.2318,190.4076,190.1208,190.3891,18408.0
2018-01-26 11:20:00,205.72,205.93,205.54,205.83,16841.0,190.2966,190.4908,190.1301,190.3983,16841.0
2018-01-26 11:30:00,205.82,206.05,205.64,205.64,13142.0,190.3891,190.6018,190.2226,190.2226,13142.0
2018-01-26 11:40:00,205.49,205.49,205.18,205.38,4196.0,190.0838,190.0838,189.7971,189.9821,4196.0
2018-01-26 11:50:00,205.29,205.33,205.08,205.25,2719.0,189.8988,189.9358,189.7046,189.8618,2719.0
2018-01-26 12:00:00,205.13,205.32,205.0,205.0,1197.0,189.7508,189.9266,189.6306,189.6306,1197.0
2018-01-26 12:10:00,204.97,204.97,204.75,204.79,1700.0,189.6028,189.6028,189.3993,189.4363,1700.0
2018-01-26 12:20:00,205.02,205.06,204.89,205.05,2916.0,189.6491,189.6861,189.5288,189.6768,2916.0
2018-01-26 12:30:00,205.17,205.32,205.06,205.25,2796.0,189.7878,189.9266,189.6861,189.8618,2796.0
2018-01-26 12:40:00,205.08,205.48,205.02,205.46,3737.0,189.7046,190.0746,189.6491,190.0561,3737.0
2018-01-26 12:50:00,205.38,205.57,205.34,205.47,2344.0,189.9821,190.1578,189.9451,190.0653,2344.0
2018-01-26 13:00:00,205.48,205.77,205.48,205.75,2400.0,190.0746,190.3428,190.0746,190.3243,2400.0
2018-01-26 13:10:00,205.69,205.92,205.58,205.84,2583.0,190.2688,190.4816,190.1671,190.4076,2583.0
2018-01-26 13:20:00,205.86,205.86,205.6,205.79,1850.0,190.4261,190.4261,190.1856,190.3613,1850.0
2018-01-26 13:30:00,205.84,206.05,205.73,206.02,3000.0,190.4076,190.6018,190.3058,190.5741,3000.0
2018-01-26 13:40:00,205.97,205.98,205.67,205.94,3475.0,190.5278,190.5371,190.2503,190.5001,3475.0
2018-01-26 13:50:00,205.86,206.11,205.85,206.1,5086.0,190.4261,190.6573,190.4168,190.6481,5086.0
2018-01-26 14:00:00,206.16,206.49,206.16,206.49,8000.0,190.7036,191.0089,190.7036,191.0089,8000.0
2018-01-26 14:10:00,206.57,206.67,206.51,206.67,2600.0,191.0829,191.1754,191.0274,191.1754,2600.0
2018-01-26 14:20:00,206.65,206.67,206.08,206.08,3400.0,191.1569,191.1754,190.6296,190.6296,3400.0
2018-01-26 14:30:00,206.0,206.22,205.82,206.22,3533.0,190.5556,190.7591,190.3891,190.7591,3533.0
2018-01-26 14:40:00,206.17,206.18,205.95,206.15,5721.0,190.7128,190.7221,190.5093,190.6943,5721.0
2018-01-26 14:50:00,206.12,206.33,205.93,206.26,4772.0,190.6666,190.8608,190.4908,190.7961,4772.0
2018-01-26 15:00:00,206.34,206.41,206.23,206.23,29060.0,190.8701,190.9349,190.7683,190.7683,29060.0
2018-01-26 15:10:00,206.27,206.5,206.11,206.28,42177.0,190.8053,191.0181,190.6573,190.8146,42177.0
2018-01-26 15:20:00,206.22,206.22,205.92,206.04,14050.0,190.7591,190.7591,190.4816,190.5926,14050.0
2018-01-26 15:30:00,206.05,206.19,205.8,206.05,26559.0,190.6018,190.7313,190.3706,190.6018,26559.0
2018-01-26 15:40:00,206.09,206.5,206.09,206.32,21108.0,190.6388,191.0181,190.6388,190.8516,21108.0
2018-01-26 15:50:00,206.36,206.55,206.15,206.45,51562.0,190.8886,191.0644,190.6943,190.9719,51562.0
2018-01-29 09:30:00,204.33,204.55,203.58,204.23,49483.0,189.0108,189.2143,188.317,188.9183,49483.0
2018-01-29 09:40:00,204.22,204.22,203.08,203.08,32527.0,188.909,188.909,187.8545,187.8545,32527.0
2018-01-29 09:50:00,203.1,203.27,202.84,203.16,28260.0,187.873,188.0303,187.6325,187.9285,28260.0
2018-01-29 10:00:00,203.23,203.29,202.59,203.05,56987.0,187.9933,188.0488,187.4012,187.8268,56987.0
2018-01-29 10:10:00,203.07,203.37,202.68,202.79,13832.0,187.8453,188.1228,187.4845,187.5863,13832.0
2018-01-29 10:20:00,202.75,203.29,202.75,203.18,13242.0,187.5493,188.0488,187.5493,187.947,13242.0
2018-01-29 10:30:00,203.15,203.17,202.78,202.93,19327.0,187.9193,187.9378,187.577,187.7158,19327.0
2018-01-29 10:40:00,203.0,203.02,202.39,202.6,19012.0,187.7805,187.799,187.2162,187.4105,19012.0
2018-01-29 10:50:00,202.57,202.83,202.47,202.54,27102.0,187.3827,187.6233,187.2902,187.355,27102.0
2018-01-29 11:00:00,202.58,202.58,202.1,202.1,33292.0,187.392,187.392,186.948,186.948,33292.0
2018-01-29 11:10:00,202.08,202.59,201.93,202.4,37781.0,186.9295,187.4012,186.7907,187.2255,37781.0
2018-01-29 11:20:00,202.36,202.63,202.12,202.25,23838.0,187.1885,187.4382,186.9665,187.0867,23838.0
2018-01-29 11:30:00,202.32,202.81,202.24,202.62,17147.0,187.1515,187.6048,187.0775,187.429,17147.0
2018-01-29 11:40:00,202.6,202.9,202.58,202.64,5961.0,187.4105,187.688,187.392,187.4475,5961.0
2018-01-29 11:50:00,202.56,202.91,202.56,202.78,6095.0,187.3735,187.6973,187.3735,187.577,6095.0
2018-01-29 12:00:00,202.88,202.92,202.61,202.77,9367.0,187.6695,187.7065,187.4197,187.5678,9367.0
2018-01-29 12:10:00,202.77,203.13,202.77,203.12,1300.0,187.5678,187.9008,187.5678,187.8915,1300.0
2018-01-29 12:20:00,203.17,203.28,202.98,203.18,5000.0,187.9378,188.0395,187.762,187.947,5000.0
2018-01-29 12:30:00,203.26,203.3,203.12,203.13,3191.0,188.021,188.058,187.8915,187.9008,3191.0
2018-01-29 12:40:00,202.96,203.26,202.95,203.21,8508.0,187.7435,188.021,187.7343,187.9748,8508.0
2018-01-29 12:50:00,203.28,203.85,203.28,203.73,14936.0,188.0395,188.5668,188.0395,188.4558,14936.0
2018-01-29 13:00:00,203.73,203.84,203.69,203.84,700.0,188.4558,188.5575,188.4188,188.5575,700.0
2018-01-29 13:10:00,203.97,204.19,203.9,204.06,3508.0,188.6778,188.8813,188.613,188.761,3508.0
2018-01-29 13:20:00,204.05,204.06,203.86,203.99,2781.0,188.7518,188.761,188.576,188.6963,2781.0
2018-01-29 13:30:00,203.84,203.9,203.65,203.83,4660.0,188.5575,188.613,188.3818,188.5483,4660.0
2018-01-29 13:40:00,203.86,203.86,203.52,203.59,3234.0,188.576,188.576,188.2615,188.3263,3234.0
2018-01-29 13:50:00,203.63,203.72,203.51,203.64,4770.0,188.3633,188.4465,188.2523,188.3725,4770.0
2018-01-29 14:00:00,203.66,203.77,203.6,203.6,1900.0,188.391,188.4928,188.3355,188.3355,1900.0
2018-01-29 14:10:00,203.61,203.71,203.48,203.5,6710.0,188.3448,188.4373,188.2245,188.243,6710.0
2018-01-29 14:20:00,203.47,203.66,203.4,203.57,2600.0,188.2153,188.391,188.1505,188.3078,2600.0
2018-01-29 14:30:00,203.61,203.77,203.49,203.49,4676.0,188.3448,188.4928,188.2338,188.2338,4676.0
2018-01-29 14:40:00,203.42,203.43,203.21,203.39,8882.0,188.169,188.1783,187.9748,188.1413,8882.0
2018-01-29 14:50:00,203.39,203.59,203.35,203.59,2129.0,188.1413,188.3263,188.1043,188.3263,2129.0
2018-01-29 15:00:00,203.63,203.65,203.44,203.56,7995.0,188.3633,188.3818,188.1875,188.2985,7995.0
2018-01-29 15:10:00,203.6,203.7,203.5,203.58,6616.0,188.3355,188.428,188.243,188.317,6616.0
2018-01-29 15:20:00,203.63,203.63,203.3,203.38,10078.0,188.3633,188.3633,188.058,188.132,10078.0
2018-01-29 15:30:00,203.39,203.47,203.16,203.17,12700.0,188.1413,188.2153,187.9285,187.9378,12700.0
2018-01-29 15:40:00,203.17,203.4,203.01,203.14,16411.0,187.9378,188.1505,187.7898,187.91,16411.0
2018-01-29 15:50:00,203.2,204.59,203.08,204.07,90821.0,187.9655,189.2513,187.8545,188.7703,90821.0
2018-01-30 09:30:00,202.86,203.42,201.95,202.82,114597.0,187.651,188.169,186.8092,187.614,114597.0
2018-01-30 09:40:00,202.93,203.27,202.47,202.53,37770.0,187.7158,188.0303,187.2902,187.3457,37770.0
2018-01-30 09:50:00,202.56,203.02,202.39,202.47,18285.0,187.3735,187.799,187.2162,187.2902,18285.0
2018-01-30 10:00:00,202.44,202.56,201.69,202.0,19034.0,187.2625,187.3735,186.5687,186.8555,19034.0
2018-01-30 10:10:00,202.09,202.37,202.0,202.0,16736.0,186.9387,187.1977,186.8555,186.8555,16736.0
2018-01-30 10:20:00,201.96,202.73,201.89,202.58,16568.0,186.8185,187.5308,186.7537,187.392,16568.0
2018-01-30 10:30:00,202.74,202.74,202.52,202.58,9088.0,187.54,187.54,187.3365,187.392,9088.0
2018-01-30 10:40:00,202.57,202.57,202.04,202.04,15571.0,187.3827,187.3827,186.8925,186.8925,15571.0
2018-01-30 10:50:00,202.09,202.51,201.96,202.5,5344.0,186.9387,187.3272,186.8185,187.318,5344.0
2018-01-30 11:00:00,202.56,202.79,202.5,202.79,8122.0,187.3735,187.5863,187.318,187.5863,8122.0
2018-01-30 11:10:00,202.94,203.0,202.61,202.71,10400.0,187.725,187.7805,187.4197,187.5122,10400.0
2018-01-30 11:20:00,202.8,202.81,202.2,202.21,6409.0,187.5955,187.6048,187.0405,187.0497,6409.0
2018-01-30 11:30:00,202.23,202.33,201.89,201.89,27200.0,187.0682,187.1607,186.7537,186.7537,27200.0
2018-01-30 11:40:00,201.95,202.19,201.9,201.9,2600.0,186.8092,187.0312,186.763,186.763,2600.0
2018-01-30 11:50:00,201.93,202.11,201.81,201.92,4468.0,186.7907,186.9572,186.6797,186.7815,4468.0
2018-01-30 12:00:00,201.83,201.83,201.64,201.79,1800.0,186.6982,186.6982,186.5225,186.6612,1800.0
2018-01-30 12:10:00,201.64,201.91,201.53,201.53,1797.0,186.5225,186.7722,186.4207,186.4207,1797.0
2018-01-30 12:20:00,201.75,201.79,201.41,201.57,9595.0,186.6242,186.6612,186.3097,186.4577,9595.0
2018-01-30 12:30:00,201.58,202.04,201.58,201.66,8385.0,186.467,186.8925,186.467,186.541,8385.0
2018-01-30 12:40:00,201.55,201.93,201.5,201.81,5195.0,186.4392,186.7907,186.393,186.6797,5195.0
2018-01-30 12:50:00,201.75,201.96,201.61,201.61,1921.0,186.6242,186.8185,186.4947,186.4947,1921.0
2018-01-30 13:00:00,201.71,201.73,201.24,201.36,5594.0,186.5872,186.6057,186.1525,186.2635,5594.0
2018-01-30 13:10:00,201.39,201.59,201.0,201.12,6994.0,186.2912,186.4762,185.9305,186.0415,6994.0
2018-01-30 13:20:00,201.16,201.17,200.88,201.03,3854.0,186.0785,186.0877,185.8195,185.9582,3854.0
2018-01-30 13:30:00,201.04,201.29,200.86,201.19,12504.0,185.9675,186.1987,185.8009,186.1062,12504.0
2018-01-30 13:40:00,201.2,201.35,201.09,201.26,5968.0,186.1155,186.2542,186.0137,186.171,5968.0
2018-01-30 13:50:00,201.13,201.38,201.05,201.33,7328.0,186.0507,186.282,185.9767,186.2357,7328.0
2018-01-30 14:00:00,201.26,201.32,200.8,200.82,12435.0,186.171,186.2265,185.7454,185.7639,12435.0
2018-01-30 14:10:00,200.92,201.09,200.75,200.86,5649.0,185.8565,186.0137,185.6992,185.8009,5649.0
2018-01-30 14:20:00,200.77,200.77,200.52,200.72,10093.0,185.7177,185.7177,185.4864,185.6714,10093.0
2018-01-30 14:30:00,200.68,200.69,200.18,200.24,9524.0,185.6344,185.6437,185.1719,185.2274,9524.0
2018-01-30 14:40:00,200.28,200.29,200.03,200.25,10302.0,185.2644,185.2737,185.0332,185.2367,10302.0
2018-01-30 14:50:00,200.25,200.45,200.05,200.35,10349.0,185.2367,185.4217,185.0517,185.3292,10349.0
2018-01-30 15:00:00,200.35,200.72,200.29,200.44,8527.0,185.3292,185.6714,185.2737,185.4124,8527.0
2018-01-30 15:10:00,200.52,200.93,200.42,200.64,11784.0,185.4864,185.8657,185.3939,185.5974,11784.0
2018-01-30 15:20:00,200.54,200.92,200.49,200.59,10946.0,185.5049,185.8565,185.4587,185.5512,10946.0
2018-01-30 15:30:00,200.74,201.0,200.57,200.85,15012.0,185.6899,185.9305,185.5327,185.7917,15012.0
2018-01-30 15:40:00,200.81,200.93,200.54,200.57,17388.0,185.7547,185.8657,185.5049,185.5327,17388.0
2018-01-30 15:50:00,200.38,200.67,200.21,200.27,43432.0,185.3569,185.6252,185.1997,185.2552,43432.0
2018-01-31 09:30:00,202.39,203.66,202.14,203.13,73581.0,187.2162,188.391,186.985,187.9008,73581.0
2018-01-31 09:40:00,203.07,203.1,202.86,202.92,45301.0,187.8453,187.873,187.651,187.7065,45301.0
2018-01-31 09:50:00,202.96,203.05,202.56,202.75,31738.0,187.7435,187.8268,187.3735,187.5493,31738.0
2018-01-31 10:00:00,202.7,203.14,202.51,203.14,23578.0,187.503,187.91,187.3272,187.91,23578.0
2018-01-31 10:10:00,203.1,203.1,202.64,202.64,11642.0,187.873,187.873,187.4475,187.4475,11642.0
2018-01-31 10:20:00,202.63,202.83,202.57,202.83,8862.0,187.4382,187.6233,187.3827,187.6233,8862.0
2018-01-31 10:30:00,202.93,203.51,202.88,203.37,12927.0,187.7158,188.2523,187.6695,188.1228,12927.0
2018-01-31 10:40:00,203.36,203.36,202.73,202.93,7468.0,188.1135,188.1135,187.5308,187.7158,7468.0
2018-01-31 10:50:00,202.91,203.07,202.61,202.64,9040.0,187.6973,187.8453,187.4197,187.4475,9040.0
2018-01-31 11:00:00,202.6,202.86,202.48,202.76,9700.0,187.4105,187.651,187.2995,187.5585,9700.0
2018-01-31 11:10:00,202.76,202.91,202.54,202.61,12003.0,187.5585,187.6973,187.355,187.4197,12003.0
2018-01-31 11:20:00,202.6,203.03,202.41,202.65,18801.0,187.4105,187.8083,187.2347,187.4567,18801.0
2018-01-31 11:30:00,202.64,203.47,202.59,202.93,38694.0,187.4475,188.2153,187.4012,187.7158,38694.0
2018-01-31 11:40:00,202.92,202.97,202.5,202.51,1900.0,187.7065,187.7528,187.318,187.3272,1900.0
2018-01-31 11:50:00,202.59,202.59,202.33,202.39,2100.0,187.4012,187.4012,187.1607,187.2162,2100.0
2018-01-31 12:00:00,202.42,202.63,202.39,202.58,3386.0,187.244,187.4382,187.2162,187.392,3386.0
2018-01-31 12:10:00,202.55,202.78,202.54,202.76,5625.0,187.3642,187.577,187.355,187.5585,5625.0
2018-01-31 12:20:00,202.66,203.05,202.66,203.05,5661.0,187.466,187.8268,187.466,187.8268,5661.0
2018-01-31 12:30:00,203.0,203.09,202.86,202.86,1125.0,187.7805,187.8638,187.651,187.651,1125.0
2018-01-31 12:40:00,202.85,202.93,202.55,202.55,5051.0,187.6418,187.7158,187.3642,187.3642,5051.0
2018-01-31 12:50:00,202.6,202.76,202.59,202.59,1000.0,187.4105,187.5585,187.4012,187.4012,1000.0
2018-01-31 13:00:00,202.75,202.82,202.62,202.65,2800.0,187.5493,187.614,187.429,187.4567,2800.0
2018-01-31 13:10:00,202.62,202.83,202.61,202.79,960.0,187.429,187.6233,187.4197,187.5863,960.0
2018-01-31 13:20:00,202.79,202.93,202.74,202.84,1800.0,187.5863,187.7158,187.54,187.6325,1800.0
2018-01-31 13:30:00,202.87,202.87,202.45,202.51,3408.0,187.6603,187.6603,187.2717,187.3272,3408.0
2018-01-31 13:40:00,202.45,202.55,202.32,202.37,4200.0,187.2717,187.3642,187.1515,187.1977,4200.0
2018-01-31 13:50:00,202.47,202.58,202.36,202.49,3050.0,187.2902,187.392,187.1885,187.3087,3050.0
2018-01-31 14:00:00,202.33,202.95,202.33,202.8,9384.0,187.1607,187.7343,187.1607,187.5955,9384.0
2018-01-31 14:10:00,202.79,202.93,202.55,202.93,6267.0,187.5863,187.7158,187.3642,187.7158,6267.0
2018-01-31 14:20:00,202.86,202.86,202.32,202.47,2729.0,187.651,187.651,187.1515,187.2902,2729.0
2018-01-31 14:30:00,202.38,202.47,202.0,202.14,3321.0,187.207,187.2902,186.8555,186.985,3321.0
2018-01-31 14:40:00,202.21,202.39,202.13,202.21,8135.0,187.0497,187.2162,186.9757,187.0497,8135.0
2018-01-31 14:50:00,202.3,202.87,202.21,202.84,10459.0,187.133,187.6603,187.0497,187.6325,10459.0
2018-01-31 15:00:00,202.78,202.96,202.33,202.59,7675.0,187.577,187.7435,187.1607,187.4012,7675.0
2018-01-31 15:10:00,202.46,202.57,202.34,202.47,16210.0,187.281,187.3827,187.17,187.2902,16210.0
2018-01-31 15:20:00,202.46,202.99,202.46,202.89,11463.0,187.281,187.7713,187.281,187.6788,11463.0
2018-01-31 15:30:00,202.96,203.13,202.72,202.91,8459.0,187.7435,187.9008,187.5215,187.6973,8459.0
2018-01-31 15:40:00,203.02,203.28,202.94,203.02,19836.0,187.799,188.0395,187.725,187.799,19836.0
2018-01-31 15:50:00,203.15,203.39,202.65,202.97,36490.0,187.9193,188.1413,187.4567,187.7528,36490.0
2018-02-01 09:30:00,202.08,202.66,201.74,202.66,40380.0,186.9295,187.466,186.615,187.466,40380.0
2018-02-01 09:40:00,202.74,202.74,202.2,202.45,15223.0,187.54,187.54,187.0405,187.2717,15223.0
2018-02-01 09:50:00,202.23,203.0,202.23,203.0,21778.0,187.0682,187.7805,187.0682,187.7805,21778.0
2018-02-01 10:00:00,202.88,202.97,202.44,202.57,15011.0,187.6695,187.7528,187.2625,187.3827,15011.0
2018-02-01 10:10:00,202.64,202.82,202.23,202.72,25503.0,187.4475,187.614,187.0682,187.5215,25503.0
2018-02-01 10:20:00,202.85,202.98,202.03,202.2,16543.0,187.6418,187.762,186.8832,187.0405,16543.0
2018-02-01 10:30:00,202.29,203.34,202.28,203.31,13325.0,187.1237,188.095,187.1145,188.0673,13325.0
2018-02-01 10:40:00,203.36,203.4,202.5,202.89,10811.0,188.1135,188.1505,187.318,187.6788,10811.0
2018-02-01 10:50:00,203.08,203.22,202.76,202.88,10323.0,187.8545,187.984,187.5585,187.6695,10323.0
2018-02-01 11:00:00,202.84,203.05,202.69,202.73,10489.0,187.6325,187.8268,187.4937,187.5308,10489.0
2018-02-01 11:10:00,202.7,202.92,202.52,202.63,8269.0,187.503,187.7065,187.3365,187.4382,8269.0
2018-02-01 11:20:00,202.51,202.67,201.81,201.81,11224.0,187.3272,187.4752,186.6797,186.6797,11224.0
2018-02-01 11:30:00,201.92,202.58,201.85,202.35,32197.0,186.7815,187.392,186.7167,187.1792,32197.0
2018-02-01 11:40:00,202.2,202.39,202.2,202.26,2003.0,187.0405,187.2162,187.0405,187.096,2003.0
2018-02-01 11:50:00,202.23,202.25,201.96,202.25,4557.0,187.0682,187.0867,186.8185,187.0867,4557.0
2018-02-01 12:00:00,202.35,202.35,201.99,201.99,4863.0,187.1792,187.1792,186.8462,186.8462,4863.0
2018-02-01 12:10:00,201.96,201.96,201.75,201.9,3627.0,186.8185,186.8185,186.6242,186.763,3627.0
2018-02-01 12:20:00,201.87,202.0,201.55,201.92,14050.0,186.7352,186.8555,186.4392,186.7815,14050.0
2018-02-01 12:30:00,201.96,202.24,201.96,202.24,3975.0,186.8185,187.0775,186.8185,187.0775,3975.0
2018-02-01 12:40:00,202.12,202.12,201.75,201.88,2880.0,186.9665,186.9665,186.6242,186.7445,2880.0
2018-02-01 12:50:00,201.79,202.02,201.79,201.94,6459.0,186.6612,186.874,186.6612,186.8,6459.0
2018-02-01 13:00:00,202.0,202.57,201.94,202.43,6200.0,186.8555,187.3827,186.8,187.2532,6200.0
2018-02-01 13:10:00,202.47,202.48,202.11,202.12,15525.0,187.2902,187.2995,186.9572,186.9665,15525.0
2018-02-01 13:20:00,202.12,202.31,202.1,202.22,8000.0,186.9665,187.1422,186.948,187.059,8000.0
2018-02-01 13:30:00,202.28,202.28,201.75,201.75,5649.0,187.1145,187.1145,186.6242,186.6242,5649.0
2018-02-01 13:40:00,201.78,202.03,201.78,202.01,4200.0,186.652,186.8832,186.652,186.8647,4200.0
2018-02-01 13:50:00,202.01,202.04,201.74,201.8,4793.0,186.8647,186.8925,186.615,186.6705,4793.0
2018-02-01 14:00:00,201.83,201.95,201.67,201.73,48644.0,186.6982,186.8092,186.5502,186.6057,48644.0
2018-02-01 14:10:00,201.6,201.7,201.27,201.34,9811.0,186.4855,186.578,186.1802,186.245,9811.0
2018-02-01 14:20:00,201.53,201.53,200.83,201.47,9431.0,186.4207,186.4207,185.7732,186.3652,9431.0
2018-02-01 14:30:00,201.48,201.51,201.26,201.26,2864.0,186.3745,186.4022,186.171,186.171,2864.0
2018-02-01 14:40:00,201.36,201.6,201.07,201.46,23975.0,186.2635,186.4855,185.9952,186.356,23975.0
2018-02-01 14:50:00,201.5,201.62,201.37,201.41,10000.0,186.393,186.504,186.2727,186.3097,10000.0
2018-02-01 15:00:00,201.53,201.54,201.19,201.5,4857.0,186.4207,186.43,186.1062,186.393,4857.0
2018-02-01 15:10:00,201.53,201.53,201.3,201.32,17031.0,186.4207,186.4207,186.208,186.2265,17031.0
2018-02-01 15:20:00,201.3,201.38,201.02,201.1,11174.0,186.208,186.282,185.949,186.023,11174.0
2018-02-01 15:30:00,201.0,201.07,200.5,200.67,13003.0,185.9305,185.9952,185.4679,185.6252,13003.0
2018-02-01 15:40:00,200.64,201.19,200.41,201.1,26490.0,185.5974,186.1062,185.3847,186.023,26490.0
2018-02-01 15:50:00,201.11,201.59,201.1,201.43,75522.0,186.0322,186.4762,186.023,186.3282,75522.0
2018-02-02 09:30:00,199.34,199.5,198.29,198.36,72851.0,184.3949,184.5429,183.4236,183.4884,72851.0
2018-02-02 09:40:00,198.33,198.68,198.12,198.39,31606.0,183.4606,183.7844,183.2664,183.5161,31606.0
2018-02-02 09:50:00,198.46,198.46,197.41,197.58,40848.0,183.5809,183.5809,182.6096,182.7669,40848.0
2018-02-02 10:00:00,197.65,197.66,196.32,196.5,50035.0,182.8316,182.8409,181.6013,181.7678,50035.0
2018-02-02 10:10:00,196.53,196.95,196.16,196.82,21549.0,181.7956,182.1841,181.4533,182.0638,21549.0
2018-02-02 10:20:00,196.74,197.17,196.7,196.83,19101.0,181.9898,182.3876,181.9528,182.0731,19101.0
2018-02-02 10:30:00,196.79,197.13,196.41,197.13,21089.0,182.0361,182.3506,181.6846,182.3506,21089.0
2018-02-02 10:40:00,197.1,197.3,196.92,197.3,19520.0,182.3228,182.5079,182.1563,182.5079,19520.0
2018-02-02 10:50:00,197.24,197.39,197.1,197.34,27255.0,182.4524,182.5911,182.3228,182.5449,27255.0
2018-02-02 11:00:00,197.3,197.54,197.12,197.48,12932.0,182.5079,182.7299,182.3413,182.6744,12932.0
2018-02-02 11:10:00,197.45,197.63,196.97,196.99,23622.0,182.6466,182.8131,182.2026,182.2211,23622.0
2018-02-02 11:20:00,196.91,197.03,196.54,196.77,10514.0,182.1471,182.2581,181.8048,182.0176,10514.0
2018-02-02 11:30:00,196.92,197.08,196.49,196.58,18303.0,182.1563,182.3043,181.7586,181.8418,18303.0
2018-02-02 11:40:00,196.85,196.98,196.73,196.92,5652.0,182.0916,182.2118,181.9806,182.1563,5652.0
2018-02-02 11:50:00,196.97,196.97,195.55,196.01,18494.0,182.2026,182.2026,180.8891,181.3146,18494.0
2018-02-02 12:00:00,196.37,196.43,195.97,196.4,9274.0,181.6476,181.7031,181.2776,181.6753,9274.0
2018-02-02 12:10:00,196.41,196.94,196.37,196.94,6930.0,181.6846,182.1748,181.6476,182.1748,6930.0
2018-02-02 12:20:00,196.83,197.36,196.75,197.28,11385.0,182.0731,182.5634,181.9991,182.4894,11385.0
2018-02-02 12:30:00,197.27,197.32,197.07,197.21,4005.0,182.4801,182.5264,182.2951,182.4246,4005.0
2018-02-02 12:40:00,197.15,197.66,197.01,197.32,7540.0,182.3691,182.8409,182.2396,182.5264,7540.0
2018-02-02 12:50:00,197.42,197.43,196.98,197.22,4839.0,182.6189,182.6281,182.2118,182.4339,4839.0
2018-02-02 13:00:00,197.09,197.2,196.69,196.73,10009.0,182.3136,182.4154,181.9436,181.9806,10009.0
2018-02-02 13:10:00,196.89,197.07,196.71,197.06,8764.0,182.1286,182.2951,181.9621,182.2858,8764.0
2018-02-02 13:20:00,197.11,197.11,196.45,196.74,3880.0,182.3321,182.3321,181.7216,181.9898,3880.0
2018-02-02 13:30:00,196.86,197.28,196.75,196.75,3578.0,182.1008,182.4894,181.9991,181.9991,3578.0
2018-02-02 13:40:00,196.83,196.99,196.67,196.85,15584.0,182.0731,182.2211,181.9251,182.0916,15584.0
2018-02-02 13:50:00,196.75,197.08,196.7,196.84,6779.0,181.9991,182.3043,181.9528,182.0823,6779.0
2018-02-02 14:00:00,196.68,196.68,196.33,196.33,4289.0,181.9343,181.9343,181.6106,181.6106,4289.0
2018-02-02 14:10:00,196.41,196.46,196.06,196.1,11980.0,181.6846,181.7308,181.3608,181.3978,11980.0
2018-02-02 14:20:00,196.2,196.33,196.04,196.11,14066.0,181.4903,181.6106,181.3423,181.4071,14066.0
2018-02-02 14:30:00,196.16,196.65,196.16,196.25,11444.0,181.4533,181.9066,181.4533,181.5366,11444.0
2018-02-02 14:40:00,196.25,196.48,196.17,196.17,5442.0,181.5366,181.7493,181.4626,181.4626,5442.0
2018-02-02 14:50:00,196.18,196.18,195.55,195.63,4417.0,181.4718,181.4718,180.8891,180.9631,4417.0
2018-02-02 15:00:00,195.59,195.77,195.16,195.16,5533.0,180.9261,181.0926,180.5283,180.5283,5533.0
2018-02-02 15:10:00,195.08,195.59,195.07,195.41,20755.0,180.4543,180.9261,180.445,180.7596,20755.0
2018-02-02 15:20:00,195.34,195.55,195.25,195.48,10145.0,180.6948,180.8891,180.6115,180.8243,10145.0
2018-02-02 15:30:00,195.24,195.54,194.98,195.48,10719.0,180.6023,180.8798,180.3618,180.8243,10719.0
2018-02-02 15:40:00,195.33,195.33,194.79,194.9,29761.0,180.6855,180.6855,180.186,180.2878,29761.0
2018-02-02 15:50:00,194.9,195.1,194.47,194.59,38218.0,180.2878,180.4728,179.89,180.001,38218.0
2018-02-05 09:30:00,193.34,193.98,192.59,193.7,66838.0,178.8447,179.4368,178.151,179.1778,66838.0
2018-02-05 09:40:00,193.57,194.32,193.5,193.97,21503.0,179.0575,179.7513,178.9928,179.4275,21503.0
2018-02-05 09:50:00,194.09,194.41,193.56,194.23,15991.0,179.5385,179.8345,179.0483,179.668,15991.0
2018-02-05 10:00:00,194.1,195.5,193.93,195.5,12846.0,179.5478,180.8428,179.3905,180.8428,12846.0
2018-02-05 10:10:00,195.44,196.31,195.37,196.31,20000.0,180.7873,181.5921,180.7226,181.5921,20000.0
2018-02-05 10:20:00,196.14,196.57,196.14,196.36,27179.0,181.4348,181.8326,181.4348,181.6383,27179.0
2018-02-05 10:30:00,196.27,196.27,195.7,195.94,9822.0,181.5551,181.5551,181.0278,181.2498,9822.0
2018-02-05 10:40:00,196.0,196.16,195.92,196.0,11643.0,181.3053,181.4533,181.2313,181.3053,11643.0
2018-02-05 10:50:00,196.02,196.02,195.46,195.59,13134.0,181.3238,181.3238,180.8058,180.9261,13134.0
2018-02-05 11:00:00,195.59,195.76,195.38,195.55,8135.0,180.9261,181.0833,180.7318,180.8891,8135.0
2018-02-05 11:10:00,195.67,195.9,195.26,195.27,6773.0,181.0001,181.2128,180.6208,180.63,6773.0
2018-02-05 11:20:00,195.31,195.65,195.01,195.29,10374.0,180.667,180.9816,180.3895,180.6485,10374.0
2018-02-05 11:30:00,195.1,195.31,195.0,195.15,11843.0,180.4728,180.667,180.3803,180.519,11843.0
2018-02-05 11:40:00,194.9,194.9,194.53,194.53,1674.0,180.2878,180.2878,179.9455,179.9455,1674.0
2018-02-05 11:50:00,194.55,194.94,194.55,194.93,1800.0,179.964,180.3248,179.964,180.3155,1800.0
2018-02-05 12:00:00,194.94,194.98,194.08,194.08,3190.0,180.3248,180.3618,179.5293,179.5293,3190.0
2018-02-05 12:10:00,194.05,194.28,193.62,193.62,5200.0,179.5015,179.7143,179.1038,179.1038,5200.0
2018-02-05 12:20:00,193.8,194.2,193.55,194.2,2800.0,179.2703,179.6403,179.039,179.6403,2800.0
2018-02-05 12:30:00,194.26,194.82,194.26,194.43,2645.0,179.6958,180.2138,179.6958,179.853,2645.0
2018-02-05 12:40:00,194.54,194.73,194.44,194.54,4200.0,179.9548,180.1305,179.8623,179.9548,4200.0
2018-02-05 12:50:00,194.51,194.59,194.31,194.59,717.0,179.927,180.001,179.742,180.001,717.0
2018-02-05 13:00:00,194.38,194.38,193.84,193.84,3995.0,179.8068,179.8068,179.3073,179.3073,3995.0
2018-02-05 13:10:00,193.91,193.91,193.14,193.14,5860.0,179.372,179.372,178.6597,178.6597,5860.0
2018-02-05 13:20:00,193.34,193.49,193.0,193.38,7200.0,178.8447,178.9835,178.5302,178.8817,7200.0
2018-02-05 13:30:00,193.5,193.72,193.1,193.4,4944.0,178.9928,179.1963,178.6227,178.9002,4944.0
2018-02-05 13:40:00,193.13,193.53,193.13,193.45,3800.0,178.6505,179.0205,178.6505,178.9465,3800.0
2018-02-05 13:50:00,193.38,194.12,193.12,193.92,7170.0,178.8817,179.5663,178.6412,179.3813,7170.0
2018-02-05 14:00:00,193.96,193.97,193.46,193.46,3615.0,179.4183,179.4275,178.9557,178.9557,3615.0
2018-02-05 14:10:00,193.6,193.64,192.88,193.06,8745.0,179.0853,179.1223,178.4192,178.5857,8745.0
2018-02-05 14:20:00,193.09,193.19,192.68,192.74,11161.0,178.6135,178.706,178.2342,178.2897,11161.0
2018-02-05 14:30:00,192.64,192.69,192.06,192.35,13392.0,178.1972,178.2435,177.6607,177.929,13392.0
2018-02-05 14:40:00,192.29,192.8,192.21,192.38,5655.0,177.8735,178.3452,177.7995,177.9567,5655.0
2018-02-05 14:50:00,192.25,192.37,191.26,191.75,10142.0,177.8365,177.9475,176.9207,177.374,10142.0
2018-02-05 15:00:00,191.58,191.59,189.03,189.03,19862.0,177.2167,177.2259,174.8579,174.8579,19862.0
2018-02-05 15:10:00,189.04,191.29,188.09,190.5,26981.0,174.8671,176.9484,173.9884,176.2177,26981.0
2018-02-05 15:20:00,190.28,191.48,189.78,191.12,28333.0,176.0142,177.1242,175.5516,176.7912,28333.0
2018-02-05 15:30:00,191.22,191.3,190.1,190.46,18576.0,176.8837,176.9577,175.8477,176.1807,18576.0
2018-02-05 15:40:00,190.1,190.28,188.53,188.53,32422.0,175.8477,176.0142,174.3954,174.3954,32422.0
2018-02-05 15:50:00,188.35,188.72,186.56,186.69,169642.0,174.2289,174.5711,172.5731,172.6933,169642.0
2018-02-06 09:30:00,186.85,188.59,185.84,188.38,228748.0,172.8413,174.4509,171.907,174.2566,228748.0
2018-02-06 09:40:00,188.39,189.68,188.01,189.4,262409.0,174.2659,175.4591,173.9144,175.2001,262409.0
2018-02-06 09:50:00,189.37,190.44,188.72,188.81,232149.0,175.1724,176.1622,174.5711,174.6544,232149.0
2018-02-06 10:00:00,188.81,189.66,188.4,188.55,92931.0,174.6544,175.4406,174.2751,174.4139,92931.0
2018-02-06 10:10:00,188.54,189.37,187.41,187.85,83551.0,174.4046,175.1724,173.3593,173.7663,83551.0
2018-02-06 10:20:00,187.98,188.67,186.9,187.95,171505.0,173.8866,174.5249,172.8876,173.8588,171505.0
2018-02-06 10:30:00,187.98,188.44,187.36,188.03,138137.0,173.8866,174.3121,173.3131,173.9329,138137.0
2018-02-06 10:40:00,187.96,188.95,187.66,188.2,131390.0,173.8681,174.7839,173.5906,174.0901,131390.0
2018-02-06 10:50:00,188.27,188.81,187.84,188.32,82802.0,174.1549,174.6544,173.7571,174.2011,82802.0
2018-02-06 11:00:00,188.15,189.0,187.76,188.66,83713.0,174.0439,174.8301,173.6831,174.5156,83713.0
2018-02-06 11:10:00,188.58,188.88,187.97,188.88,38351.0,174.4416,174.7191,173.8773,174.7191,38351.0
2018-02-06 11:20:00,188.98,189.12,188.17,188.46,81779.0,174.8116,174.9411,174.0624,174.3306,81779.0
2018-02-06 11:30:00,188.35,188.55,187.96,188.27,72724.0,174.2289,174.4139,173.8681,174.1549,72724.0
2018-02-06 11:40:00,188.28,188.81,188.24,188.81,6728.0,174.1641,174.6544,174.1271,174.6544,6728.0
2018-02-06 11:50:00,188.85,189.88,188.85,189.53,15934.0,174.6914,175.6442,174.6914,175.3204,15934.0
2018-02-06 12:00:00,189.55,190.31,189.44,190.3,5013.0,175.3389,176.0419,175.2371,176.0327,5013.0
2018-02-06 12:10:00,190.25,190.41,189.85,189.85,9321.0,175.9864,176.1344,175.6164,175.6164,9321.0
2018-02-06 12:20:00,189.64,190.53,189.56,190.42,21443.0,175.4221,176.2454,175.3481,176.1437,21443.0
2018-02-06 12:30:00,190.49,190.81,190.24,190.76,22064.0,176.2084,176.5044,175.9772,176.4582,22064.0
2018-02-06 12:40:00,190.78,190.78,189.76,189.76,16584.0,176.4767,176.4767,175.5331,175.5331,16584.0
2018-02-06 12:50:00,189.74,190.06,189.16,190.06,5440.0,175.5146,175.8107,174.9781,175.8107,5440.0
2018-02-06 13:00:00,189.98,189.98,189.19,189.24,6072.0,175.7367,175.7367,175.0059,175.0521,6072.0
2018-02-06 13:10:00,189.21,189.85,189.0,189.72,3859.0,175.0244,175.6164,174.8301,175.4961,3859.0
2018-02-06 13:20:00,190.01,190.35,189.86,190.31,3416.0,175.7644,176.0789,175.6257,176.0419,3416.0
2018-02-06 13:30:00,190.28,190.28,189.7,189.71,11867.0,176.0142,176.0142,175.4776,175.4869,11867.0
2018-02-06 13:40:00,189.72,189.82,189.39,189.39,2503.0,175.4961,175.5887,175.1909,175.1909,2503.0
2018-02-06 13:50:00,189.56,189.74,189.17,189.74,3395.0,175.3481,175.5146,174.9874,175.5146,3395.0
2018-02-06 14:00:00,189.65,189.92,189.33,189.46,4320.0,175.4314,175.6812,175.1354,175.2556,4320.0
2018-02-06 14:10:00,189.34,189.95,189.31,189.31,7428.0,175.1446,175.7089,175.1169,175.1169,7428.0
2018-02-06 14:20:00,189.69,189.69,189.12,189.38,4049.0,175.4684,175.4684,174.9411,175.1816,4049.0
2018-02-06 14:30:00,189.48,190.5,189.38,190.15,4771.0,175.2741,176.2177,175.1816,175.8939,4771.0
2018-02-06 14:40:00,190.3,191.67,190.3,191.39,8504.0,176.0327,177.3,176.0327,177.0409,8504.0
2018-02-06 14:50:00,191.56,192.62,191.3,192.62,14166.0,177.1982,178.1787,176.9577,178.1787,14166.0
2018-02-06 15:00:00,192.64,193.46,192.25,193.33,13896.0,178.1972,178.9557,177.8365,178.8355,13896.0
2018-02-06 15:10:00,193.47,193.52,192.7,193.15,24744.0,178.965,179.0113,178.2527,178.669,24744.0
2018-02-06 15:20:00,193.04,193.65,192.79,193.65,32067.0,178.5672,179.1315,178.336,179.1315,32067.0
2018-02-06 15:30:00,193.66,194.3,193.08,194.19,29330.0,179.1408,179.7328,178.6042,179.631,29330.0
2018-02-06 15:40:00,194.05,194.25,192.99,193.06,25552.0,179.5015,179.6865,178.521,178.5857,25552.0
2018-02-06 15:50:00,193.39,194.13,193.06,193.86,58315.0,178.891,179.5755,178.5857,179.3258,58315.0
2018-02-07 09:30:00,191.1,191.2,190.45,190.67,109350.0,176.7727,176.8652,176.1714,176.3749,109350.0
2018-02-07 09:40:00,190.66,191.06,190.0,190.35,55572.0,176.3657,176.7357,175.7552,176.0789,55572.0
2018-02-07 09:50:00,190.28,191.46,190.19,191.17,34583.0,176.0142,177.1057,175.9309,176.8374,34583.0
2018-02-07 10:00:00,190.97,191.54,190.72,191.28,38477.0,176.6524,177.1797,176.4212,176.9392,38477.0
2018-02-07 10:10:00,191.27,191.34,190.91,191.2,24506.0,176.9299,176.9947,176.5969,176.8652,24506.0
2018-02-07 10:20:00,191.14,191.21,190.48,190.48,38020.0,176.8097,176.8744,176.1992,176.1992,38020.0
2018-02-07 10:30:00,190.52,190.83,190.04,190.83,14223.0,176.2362,176.5229,175.7922,176.5229,14223.0
2018-02-07 10:40:00,190.79,191.15,190.57,191.1,15289.0,176.4859,176.8189,176.2824,176.7727,15289.0
2018-02-07 10:50:00,191.17,191.6,191.12,191.45,25478.0,176.8374,177.2352,176.7912,177.0964,25478.0
2018-02-07 11:00:00,191.5,191.57,191.21,191.32,23856.0,177.1427,177.2074,176.8744,176.9762,23856.0
2018-02-07 11:10:00,191.44,191.47,190.85,190.88,30987.0,177.0872,177.1149,176.5414,176.5692,30987.0
2018-02-07 11:20:00,190.86,191.17,190.54,190.74,16546.0,176.5507,176.8374,176.2547,176.4397,16546.0
2018-02-07 11:30:00,190.68,191.2,190.54,191.01,16684.0,176.3842,176.8652,176.2547,176.6894,16684.0
2018-02-07 11:40:00,191.05,191.24,191.02,191.12,3999.0,176.7264,176.9022,176.6987,176.7912,3999.0
2018-02-07 11:50:00,190.99,191.28,190.5,190.68,4333.0,176.6709,176.9392,176.2177,176.3842,4333.0
2018-02-07 12:00:00,190.7,190.8,190.46,190.71,3064.0,176.4027,176.4952,176.1807,176.4119,3064.0
2018-02-07 12:10:00,190.66,191.06,190.37,190.47,5251.0,176.3657,176.7357,176.0974,176.1899,5251.0
2018-02-07 12:20:00,190.31,190.48,189.92,190.14,5677.0,176.0419,176.1992,175.6812,175.8847,5677.0
2018-02-07 12:30:00,190.05,190.15,189.09,189.3,11533.0,175.8014,175.8939,174.9134,175.1076,11533.0
2018-02-07 12:40:00,189.34,189.86,188.99,189.11,7326.0,175.1446,175.6257,174.8209,174.9319,7326.0
2018-02-07 12:50:00,189.05,189.42,188.95,189.22,2672.0,174.8764,175.2186,174.7839,175.0336,2672.0
2018-02-07 13:00:00,188.95,189.01,187.62,188.2,12890.0,174.7839,174.8394,173.5536,174.0901,12890.0
2018-02-07 13:10:00,187.94,188.32,187.0,188.31,13930.0,173.8496,174.2011,172.9801,174.1919,13930.0
2018-02-07 13:20:00,188.5,188.69,187.15,187.56,6602.0,174.3676,174.5434,173.1188,173.4981,6602.0
2018-02-07 13:30:00,187.84,188.98,187.8,188.81,5673.0,173.7571,174.8116,173.7201,174.6544,5673.0
2018-02-07 13:40:00,188.54,188.96,188.4,188.51,8073.0,174.4046,174.7931,174.2751,174.3769,8073.0
2018-02-07 13:50:00,188.38,188.68,188.24,188.68,5958.0,174.2566,174.5341,174.1271,174.5341,5958.0
2018-02-07 14:00:00,188.72,188.83,187.8,188.2,6183.0,174.5711,174.6729,173.7201,174.0901,6183.0
2018-02-07 14:10:00,188.06,188.55,187.95,188.54,4580.0,173.9606,174.4139,173.8588,174.4046,4580.0
2018-02-07 14:20:00,188.63,189.08,188.56,188.86,5650.0,174.4879,174.9041,174.4231,174.7006,5650.0
2018-02-07 14:30:00,189.04,189.13,188.5,188.63,6790.0,174.8671,174.9504,174.3676,174.4879,6790.0
2018-02-07 14:40:00,188.47,188.52,187.99,188.06,5334.0,174.3399,174.3861,173.8959,173.9606,5334.0
2018-02-07 14:50:00,187.94,187.97,187.25,187.85,12147.0,173.8496,173.8773,173.2113,173.7663,12147.0
2018-02-07 15:00:00,187.88,188.63,187.87,188.47,7124.0,173.7941,174.4879,173.7848,174.3399,7124.0
2018-02-07 15:10:00,188.48,188.75,188.37,188.53,4800.0,174.3491,174.5989,174.2474,174.3954,4800.0
2018-02-07 15:20:00,188.41,188.81,188.17,188.59,10448.0,174.2844,174.6544,174.0624,174.4509,10448.0
2018-02-07 15:30:00,188.47,188.84,188.36,188.72,8026.0,174.3399,174.6821,174.2381,174.5711,8026.0
2018-02-07 15:40:00,188.71,188.88,187.83,188.06,29877.0,174.5619,174.7191,173.7478,173.9606,29877.0
2018-02-07 15:50:00,187.97,188.13,187.15,187.21,62383.0,173.8773,174.0254,173.1188,173.1743,62383.0
2018-02-08 09:30:00,186.9,187.37,186.18,186.72,80584.0,172.8876,173.3223,172.2216,172.7211,80584.0
2018-02-08 09:40:00,186.82,186.84,185.39,185.75,49264.0,172.8136,172.8321,171.4908,171.8238,49264.0
2018-02-08 09:50:00,185.62,186.38,185.43,186.18,27449.0,171.7035,172.4066,171.5278,172.2216,27449.0
2018-02-08 10:00:00,186.11,186.5,185.83,186.4,38211.0,172.1568,172.5176,171.8978,172.4251,38211.0
2018-02-08 10:10:00,186.27,186.27,185.59,185.59,26608.0,172.3048,172.3048,171.6758,171.6758,26608.0
2018-02-08 10:20:00,185.51,185.51,184.72,184.77,19225.0,171.6018,171.6018,170.871,170.9173,19225.0
2018-02-08 10:30:00,184.67,184.78,183.48,184.06,33041.0,170.8248,170.9265,169.724,170.2605,33041.0
2018-02-08 10:40:00,183.99,184.3,183.57,183.59,22243.0,170.1957,170.4825,169.8072,169.8257,22243.0
2018-02-08 10:50:00,183.49,183.49,181.37,182.41,47781.0,169.7332,169.7332,167.7722,168.7342,47781.0
2018-02-08 11:00:00,182.35,183.38,182.29,183.0,37526.0,168.6787,169.6315,168.6232,169.28,37526.0
2018-02-08 11:10:00,183.0,183.16,181.45,181.69,54813.0,169.28,169.428,167.8462,168.0682,54813.0
2018-02-08 11:20:00,181.83,181.84,180.3,180.35,47732.0,168.1977,168.2069,166.7824,166.8286,47732.0
2018-02-08 11:30:00,180.35,181.87,180.35,181.58,79795.0,166.8286,168.2347,166.8286,167.9664,79795.0
2018-02-08 11:40:00,181.6,181.82,181.03,181.2,17544.0,167.9849,168.1884,167.4577,167.6149,17544.0
2018-02-08 11:50:00,181.21,182.3,181.2,181.87,12256.0,167.6242,168.6324,167.6149,168.2347,12256.0
2018-02-08 12:00:00,181.85,182.0,181.27,181.55,12764.0,168.2162,168.3549,167.6797,167.9387,12764.0
2018-02-08 12:10:00,181.27,181.27,180.52,180.64,15657.0,167.6797,167.6797,166.9859,167.0969,15657.0
2018-02-08 12:20:00,180.51,180.61,179.25,180.61,27524.0,166.9766,167.0692,165.8111,167.0692,27524.0
2018-02-08 12:30:00,180.46,180.49,179.54,179.54,15953.0,166.9304,166.9581,166.0794,166.0794,15953.0
2018-02-08 12:40:00,179.57,180.21,178.62,179.36,47746.0,166.1071,166.6991,165.2283,165.9129,47746.0
2018-02-08 12:50:00,179.25,179.38,178.2,178.79,23132.0,165.8111,165.9314,164.8398,165.3856,23132.0
2018-02-08 13:00:00,179.04,180.42,178.92,180.09,21764.0,165.6169,166.8934,165.5059,166.5881,21764.0
2018-02-08 13:10:00,179.98,181.67,179.98,181.34,26539.0,166.4864,168.0497,166.4864,167.7444,26539.0
2018-02-08 13:20:00,181.33,181.67,180.67,181.19,18958.0,167.7352,168.0497,167.1247,167.6057,18958.0
2018-02-08 13:30:00,181.0,182.04,181.0,181.88,10243.0,167.4299,168.3919,167.4299,168.2439,10243.0
2018-02-08 13:40:00,181.92,183.25,181.76,182.19,24701.0,168.2809,169.5112,168.1329,168.5307,24701.0
2018-02-08 13:50:00,182.31,182.99,182.26,182.6,13079.0,168.6417,169.2707,168.5954,168.91,13079.0
2018-02-08 14:00:00,182.61,182.69,181.93,182.24,14295.0,168.9192,168.9932,168.2902,168.5769,14295.0
2018-02-08 14:10:00,182.49,182.74,182.32,182.52,15172.0,168.8082,169.0395,168.6509,168.836,15172.0
2018-02-08 14:20:00,182.45,182.45,181.37,181.39,7125.0,168.7712,168.7712,167.7722,167.7907,7125.0
2018-02-08 14:30:00,181.23,181.64,180.81,181.53,10351.0,167.6427,168.0219,167.2542,167.9202,10351.0
2018-02-08 14:40:00,181.65,181.65,180.97,181.18,12556.0,168.0312,168.0312,167.4022,167.5964,12556.0
2018-02-08 14:50:00,181.17,181.17,180.45,181.1,26162.0,167.5872,167.5872,166.9211,167.5224,26162.0
2018-02-08 15:00:00,181.09,181.51,180.92,181.05,28289.0,167.5132,167.9017,167.3559,167.4762,28289.0
2018-02-08 15:10:00,181.02,181.62,180.98,181.34,36972.0,167.4484,168.0034,167.4114,167.7444,36972.0
2018-02-08 15:20:00,181.38,182.12,181.07,181.49,35028.0,167.7814,168.4659,167.4947,167.8832,35028.0
2018-02-08 15:30:00,181.47,181.66,180.26,180.43,37787.0,167.8647,168.0404,166.7454,166.9026,37787.0
2018-02-08 15:40:00,180.33,181.09,180.01,180.9,67643.0,166.8101,167.5132,166.5141,167.3374,67643.0
2018-02-08 15:50:00,180.73,180.84,179.91,179.91,235233.0,167.1802,167.2819,166.4216,166.4216,235233.0
2018-02-09 09:30:00,182.15,183.64,181.65,181.65,96240.0,168.4937,169.872,168.0312,168.0312,96240.0
2018-02-09 09:40:00,181.75,182.91,181.38,182.31,70966.0,168.1237,169.1967,167.7814,168.6417,70966.0
2018-02-09 09:50:00,182.35,183.35,181.97,183.05,52303.0,168.6787,169.6037,168.3272,169.3262,52303.0
2018-02-09 10:00:00,182.99,183.5,181.89,182.2,53026.0,169.2707,169.7425,168.2532,168.5399,53026.0
2018-02-09 10:10:00,182.3,182.35,181.69,181.98,36788.0,168.6324,168.6787,168.0682,168.3364,36788.0
2018-02-09 10:20:00,182.2,182.63,181.91,182.05,35949.0,168.5399,168.9377,168.2717,168.4012,35949.0
2018-02-09 10:30:00,181.85,182.06,180.5,180.5,37037.0,168.2162,168.4104,166.9674,166.9674,37037.0
2018-02-09 10:40:00,180.43,180.74,178.64,178.96,36646.0,166.9026,167.1894,165.2468,165.5429,36646.0
2018-02-09 10:50:00,179.04,180.86,179.04,179.96,29570.0,165.6169,167.3004,165.6169,166.4679,29570.0
2018-02-09 11:00:00,179.79,180.44,179.64,179.91,34460.0,166.3106,166.9119,166.1719,166.4216,34460.0
2018-02-09 11:10:00,179.92,180.23,178.89,179.52,41497.0,166.4309,166.7176,165.4781,166.0609,41497.0
2018-02-09 11:20:00,179.39,179.91,178.77,179.32,36453.0,165.9406,166.4216,165.3671,165.8759,36453.0
2018-02-09 11:30:00,179.41,180.25,179.04,179.84,51126.0,165.9591,166.7361,165.6169,166.3569,51126.0
2018-02-09 11:40:00,179.9,180.05,179.47,179.47,7610.0,166.4124,166.5511,166.0146,166.0146,7610.0
2018-02-09 11:50:00,179.57,179.73,179.14,179.16,3638.0,166.1071,166.2551,165.7094,165.7279,3638.0
2018-02-09 12:00:00,179.04,179.06,177.11,177.16,23268.0,165.6169,165.6354,163.8316,163.8778,23268.0
2018-02-09 12:10:00,177.26,178.4,177.13,177.18,37934.0,163.9703,165.0248,163.8501,163.8963,37934.0
2018-02-09 12:20:00,177.04,178.09,177.04,177.6,16594.0,163.7668,164.7381,163.7668,164.2848,16594.0
2018-02-09 12:30:00,177.53,177.8,176.95,177.0,7160.0,164.2201,164.4698,163.6836,163.7298,7160.0
2018-02-09 12:40:00,177.04,177.04,176.46,177.0,18170.0,163.7668,163.7668,163.2303,163.7298,18170.0
2018-02-09 12:50:00,176.91,178.65,176.53,178.37,10621.0,163.6465,165.2561,163.295,164.9971,10621.0
2018-02-09 13:00:00,178.21,178.21,177.23,177.23,6815.0,164.8491,164.8491,163.9426,163.9426,6815.0
2018-02-09 13:10:00,177.44,177.96,177.24,177.96,4085.0,164.1368,164.6178,163.9518,164.6178,4085.0
2018-02-09 13:20:00,177.77,177.77,176.79,177.18,8846.0,164.4421,164.4421,163.5355,163.8963,8846.0
2018-02-09 13:30:00,176.94,177.26,175.88,176.08,6715.0,163.6743,163.9703,162.6938,162.8788,6715.0
2018-02-09 13:40:00,176.23,176.99,176.08,176.79,16530.0,163.0175,163.7206,162.8788,163.5355,16530.0
2018-02-09 13:50:00,177.15,178.48,176.92,177.95,9671.0,163.8686,165.0988,163.6558,164.6086,9671.0
2018-02-09 14:00:00,178.0,180.17,177.94,180.03,18181.0,164.6548,166.6621,164.5993,166.5326,18181.0
2018-02-09 14:10:00,180.25,181.35,179.94,181.35,14145.0,166.7361,167.7537,166.4494,167.7537,14145.0
2018-02-09 14:20:00,181.5,182.55,181.12,181.32,37254.0,167.8924,168.8637,167.5409,167.7259,37254.0
2018-02-09 14:30:00,181.49,181.88,180.85,181.47,27990.0,167.8832,168.2439,167.2912,167.8647,27990.0
2018-02-09 14:40:00,181.28,181.62,181.02,181.3,11183.0,167.6889,168.0034,167.4484,167.7074,11183.0
2018-02-09 14:50:00,181.42,182.15,181.42,181.63,16888.0,167.8184,168.4937,167.8184,168.0127,16888.0
2018-02-09 15:00:00,181.44,181.55,180.67,181.04,28406.0,167.8369,167.9387,167.1247,167.4669,28406.0
2018-02-09 15:10:00,181.08,181.95,180.66,181.94,21329.0,167.5039,168.3087,167.1154,168.2994,21329.0
2018-02-09 15:20:00,182.08,182.74,181.91,182.31,26012.0,168.4289,169.0395,168.2717,168.6417,26012.0
2018-02-09 15:30:00,182.24,183.11,182.2,182.53,18938.0,168.5769,169.3817,168.5399,168.8452,18938.0
2018-02-09 15:40:00,182.69,184.21,182.69,183.86,36527.0,168.9932,170.3992,168.9932,170.0755,36527.0
2018-02-09 15:50:00,184.06,184.91,183.19,183.67,116245.0,170.2605,171.0468,169.4557,169.8997,116245.0
2018-02-12 09:30:00,183.33,184.21,183.07,184.1,100970.0,169.5852,170.3992,169.3447,170.2975,100970.0
2018-02-12 09:40:00,184.06,184.97,183.83,184.79,56375.0,170.2605,171.1023,170.0477,170.9358,56375.0
2018-02-12 09:50:00,184.78,185.07,184.47,184.51,59082.0,170.9265,171.1948,170.6398,170.6768,59082.0
2018-02-12 10:00:00,184.65,185.37,184.25,184.76,19917.0,170.8063,171.4723,170.4362,170.908,19917.0
2018-02-12 10:10:00,184.7,184.92,184.01,184.01,17443.0,170.8525,171.056,170.2142,170.2142,17443.0
2018-02-12 10:20:00,183.92,184.4,183.65,184.4,18840.0,170.131,170.575,169.8812,170.575,18840.0
2018-02-12 10:30:00,184.27,184.92,184.14,184.57,22207.0,170.4547,171.056,170.3345,170.7323,22207.0
2018-02-12 10:40:00,184.6,184.87,184.21,184.87,17635.0,170.76,171.0098,170.3992,171.0098,17635.0
2018-02-12 10:50:00,184.84,185.23,184.37,185.22,15636.0,170.982,171.3428,170.5473,171.3335,15636.0
2018-02-12 11:00:00,185.26,185.33,184.69,184.89,17192.0,171.3705,171.4353,170.8433,171.0283,17192.0
2018-02-12 11:10:00,184.93,185.28,184.56,185.1,18224.0,171.0653,171.389,170.723,171.2225,18224.0
2018-02-12 11:20:00,185.22,185.43,185.1,185.29,20411.0,171.3335,171.5278,171.2225,171.3983,20411.0
2018-02-12 11:30:00,185.22,185.55,185.06,185.5,21620.0,171.3335,171.6388,171.1855,171.5925,21620.0
2018-02-12 11:40:00,185.5,185.91,185.45,185.66,6411.0,171.5925,171.9718,171.5463,171.7405,6411.0
2018-02-12 11:50:00,185.75,186.12,185.26,185.93,7762.0,171.8238,172.166,171.3705,171.9903,7762.0
2018-02-12 12:00:00,185.9,186.15,185.5,185.66,5047.0,171.9625,172.1938,171.5925,171.7405,5047.0
2018-02-12 12:10:00,185.64,186.78,185.56,186.19,12132.0,171.722,172.7766,171.648,172.2308,12132.0
2018-02-12 12:20:00,186.04,186.3,185.75,186.21,6727.0,172.092,172.3326,171.8238,172.2493,6727.0
2018-02-12 12:30:00,186.05,186.15,185.52,185.58,4900.0,172.1013,172.1938,171.611,171.6665,4900.0
2018-02-12 12:40:00,185.62,185.7,185.16,185.2,4300.0,171.7035,171.7775,171.278,171.315,4300.0
2018-02-12 12:50:00,185.17,185.49,185.06,185.37,4759.0,171.2873,171.5833,171.1855,171.4723,4759.0
2018-02-12 13:00:00,185.53,185.54,184.81,184.92,3328.0,171.6203,171.6295,170.9543,171.056,3328.0
2018-02-12 13:10:00,184.94,185.16,184.57,184.75,5610.0,171.0745,171.278,170.7323,170.8988,5610.0
2018-02-12 13:20:00,184.63,185.03,184.6,184.91,5198.0,170.7878,171.1578,170.76,171.0468,5198.0
2018-02-12 13:30:00,184.94,185.54,184.93,185.13,2617.0,171.0745,171.6295,171.0653,171.2503,2617.0
2018-02-12 13:40:00,185.34,185.52,185.24,185.41,3133.0,171.4445,171.611,171.352,171.5093,3133.0
2018-02-12 13:50:00,185.46,186.36,185.46,186.08,11544.0,171.5555,172.3881,171.5555,172.129,11544.0
2018-02-12 14:00:00,185.93,186.23,185.62,185.84,9456.0,171.9903,172.2678,171.7035,171.907,9456.0
2018-02-12 14:10:00,185.72,186.2,185.6,185.93,6050.0,171.796,172.2401,171.685,171.9903,6050.0
2018-02-12 14:20:00,185.88,186.52,185.88,186.44,6428.0,171.944,172.5361,171.944,172.4621,6428.0
2018-02-12 14:30:00,186.63,186.86,186.42,186.71,8119.0,172.6378,172.8506,172.4436,172.7118,8119.0
2018-02-12 14:40:00,186.67,186.95,186.2,186.29,12718.0,172.6748,172.9338,172.2401,172.3233,12718.0
2018-02-12 14:50:00,186.18,186.5,185.8,186.2,9459.0,172.2216,172.5176,171.87,172.2401,9459.0
2018-02-12 15:00:00,186.17,186.84,186.17,186.77,12860.0,172.2123,172.8321,172.2123,172.7673,12860.0
2018-02-12 15:10:00,186.81,187.39,186.67,186.9,14952.0,172.8043,173.3408,172.6748,172.8876,14952.0
2018-02-12 15:20:00,187.1,187.38,186.84,187.02,15837.0,173.0726,173.3316,172.8321,172.9986,15837.0
2018-02-12 15:30:00,187.03,187.12,186.29,186.6,17024.0,173.0078,173.0911,172.3233,172.6101,17024.0
2018-02-12 15:40:00,186.56,186.77,185.58,185.64,22250.0,172.5731,172.7673,171.6665,171.722,22250.0
2018-02-12 15:50:00,185.75,186.82,185.75,186.35,65851.0,171.8238,172.8136,171.8238,172.3788,65851.0
2018-02-13 09:30:00,185.28,185.83,184.89,185.45,53588.0,171.389,171.8978,171.0283,171.5463,53588.0
2018-02-13 09:40:00,185.27,185.6,185.1,185.26,35088.0,171.3798,171.685,171.2225,171.3705,35088.0
2018-02-13 09:50:00,185.32,185.74,185.19,185.52,13495.0,171.426,171.8145,171.3058,171.611,13495.0
2018-02-13 10:00:00,185.64,186.0,185.32,185.41,25431.0,171.722,172.055,171.426,171.5093,25431.0
2018-02-13 10:10:00,185.52,185.84,185.4,185.78,12945.0,171.611,171.907,171.5,171.8515,12945.0
2018-02-13 10:20:00,185.96,186.24,185.84,185.98,15290.0,172.018,172.2771,171.907,172.0365,15290.0
2018-02-13 10:30:00,185.8,186.01,185.56,185.96,14545.0,171.87,172.0643,171.648,172.018,14545.0
2018-02-13 10:40:00,186.01,186.13,185.85,186.13,9521.0,172.0643,172.1753,171.9163,172.1753,9521.0
2018-02-13 10:50:00,186.0,186.13,185.87,186.09,11720.0,172.055,172.1753,171.9348,172.1383,11720.0
2018-02-13 11:00:00,185.98,185.98,185.17,185.34,11117.0,172.0365,172.0365,171.2873,171.4445,11117.0
2018-02-13 11:10:00,185.37,185.55,185.25,185.48,6072.0,171.4723,171.6388,171.3613,171.574,6072.0
2018-02-13 11:20:00,185.48,185.63,184.71,184.71,22334.0,171.574,171.7128,170.8618,170.8618,22334.0
2018-02-13 11:30:00,184.78,185.1,184.57,184.78,11200.0,170.9265,171.2225,170.7323,170.9265,11200.0
2018-02-13 11:40:00,184.72,184.78,184.54,184.7,3300.0,170.871,170.9265,170.7045,170.8525,3300.0
2018-02-13 11:50:00,184.71,184.83,184.64,184.8,2200.0,170.8618,170.9728,170.797,170.945,2200.0
2018-02-13 12:00:00,184.81,184.91,184.7,184.71,1900.0,170.9543,171.0468,170.8525,170.8618,1900.0
2018-02-13 12:10:00,184.71,185.0,184.61,184.72,2429.0,170.8618,171.13,170.7693,170.871,2429.0
2018-02-13 12:20:00,184.54,184.54,184.2,184.26,1500.0,170.7045,170.7045,170.39,170.4455,1500.0
2018-02-13 12:30:00,184.22,184.32,183.83,183.88,7900.0,170.4085,170.501,170.0477,170.094,7900.0
2018-02-13 12:40:00,183.92,184.21,183.85,184.17,4633.0,170.131,170.3992,170.0662,170.3622,4633.0
2018-02-13 12:50:00,184.16,184.18,183.9,183.9,2050.0,170.353,170.3715,170.1125,170.1125,2050.0
2018-02-13 13:00:00,183.92,184.09,183.83,184.09,3143.0,170.131,170.2882,170.0477,170.2882,3143.0
2018-02-13 13:10:00,184.05,184.39,183.95,184.35,4990.0,170.2512,170.5658,170.1587,170.5288,4990.0
2018-02-13 13:20:00,184.43,184.75,184.43,184.55,1800.0,170.6028,170.8988,170.6028,170.7138,1800.0
2018-02-13 13:30:00,184.47,184.75,184.36,184.7,5111.0,170.6398,170.8988,170.538,170.8525,5111.0
2018-02-13 13:40:00,184.73,185.0,184.68,184.84,9957.0,170.8803,171.13,170.834,170.982,9957.0
2018-02-13 13:50:00,184.98,185.09,184.85,184.89,2521.0,171.1115,171.2133,170.9913,171.0283,2521.0
2018-02-13 14:00:00,184.87,185.35,184.87,185.34,3800.0,171.0098,171.4538,171.0098,171.4445,3800.0
2018-02-13 14:10:00,185.25,185.57,185.25,185.32,7098.0,171.3613,171.6573,171.3613,171.426,7098.0
2018-02-13 14:20:00,185.27,185.55,185.25,185.39,5800.0,171.3798,171.6388,171.3613,171.4908,5800.0
2018-02-13 14:30:00,185.31,185.32,185.02,185.02,2000.0,171.4168,171.426,171.1485,171.1485,2000.0
2018-02-13 14:40:00,185.03,185.16,184.94,185.11,6534.0,171.1578,171.278,171.0745,171.2318,6534.0
2018-02-13 14:50:00,185.1,185.41,185.1,185.18,7500.0,171.2225,171.5093,171.2225,171.2965,7500.0
2018-02-13 15:00:00,185.16,185.27,185.1,185.17,2800.0,171.278,171.3798,171.2225,171.2873,2800.0
2018-02-13 15:10:00,185.2,185.64,185.04,185.53,8224.0,171.315,171.722,171.167,171.6203,8224.0
2018-02-13 15:20:00,185.49,185.69,185.39,185.54,5829.0,171.5833,171.7683,171.4908,171.6295,5829.0
2018-02-13 15:30:00,185.44,185.48,185.33,185.37,3810.0,171.537,171.574,171.4353,171.4723,3810.0
2018-02-13 15:40:00,185.35,185.52,185.07,185.41,11439.0,171.4538,171.611,171.1948,171.5093,11439.0
2018-02-13 15:50:00,185.34,185.49,185.13,185.25,33466.0,171.4445,171.5833,171.2503,171.3613,33466.0
2018-02-14 09:30:00,183.71,184.83,183.55,184.66,72786.0,169.9367,170.9728,169.7887,170.8155,72786.0
2018-02-14 09:40:00,184.75,185.34,184.59,185.03,36595.0,170.8988,171.4445,170.7508,171.1578,36595.0
2018-02-14 09:50:00,185.02,185.68,184.79,184.93,25599.0,171.1485,171.759,170.9358,171.0653,25599.0
2018-02-14 10:00:00,185.01,186.87,184.93,186.87,40993.0,171.1393,172.8598,171.0653,172.8598,40993.0
2018-02-14 10:10:00,186.78,187.79,186.77,187.69,42231.0,172.7766,173.7108,172.7673,173.6183,42231.0
2018-02-14 10:20:00,187.68,188.34,187.44,187.6,44589.0,173.6091,174.2196,173.3871,173.5351,44589.0
2018-02-14 10:30:00,187.72,188.12,187.07,188.12,25148.0,173.6461,174.0161,173.0448,174.0161,25148.0
2018-02-14 10:40:00,188.17,188.23,187.55,187.79,21836.0,174.0624,174.1179,173.4888,173.7108,21836.0
2018-02-14 10:50:00,187.8,188.34,187.51,188.19,15931.0,173.7201,174.2196,173.4518,174.0809,15931.0
2018-02-14 11:00:00,188.21,188.83,188.21,188.83,17676.0,174.0994,174.6729,174.0994,174.6729,17676.0
2018-02-14 11:10:00,188.79,189.44,188.65,189.24,17281.0,174.6359,175.2371,174.5064,175.0521,17281.0
2018-02-14 11:20:00,189.48,189.79,189.14,189.55,20693.0,175.2741,175.5609,174.9596,175.3389,20693.0
2018-02-14 11:30:00,189.57,189.65,189.23,189.48,24254.0,175.3574,175.4314,175.0429,175.2741,24254.0
2018-02-14 11:40:00,189.55,189.97,189.47,189.48,11281.0,175.3389,175.7274,175.2649,175.2741,11281.0
2018-02-14 11:50:00,189.28,189.36,189.02,189.05,3707.0,175.0891,175.1631,174.8486,174.8764,3707.0
2018-02-14 12:00:00,189.11,189.56,189.08,189.18,5415.0,174.9319,175.3481,174.9041,174.9966,5415.0
2018-02-14 12:10:00,189.24,189.24,188.58,188.58,5300.0,175.0521,175.0521,174.4416,174.4416,5300.0
2018-02-14 12:20:00,188.5,188.75,188.41,188.75,7300.0,174.3676,174.5989,174.2844,174.5989,7300.0
2018-02-14 12:30:00,188.8,189.3,188.74,189.16,2492.0,174.6451,175.1076,174.5896,174.9781,2492.0
2018-02-14 12:40:00,189.21,189.3,188.89,188.89,5583.0,175.0244,175.1076,174.7284,174.7284,5583.0
2018-02-14 12:50:00,188.79,189.68,188.74,189.68,6500.0,174.6359,175.4591,174.5896,175.4591,6500.0
2018-02-14 13:00:00,189.69,190.39,189.69,190.15,11749.0,175.4684,176.1159,175.4684,175.8939,11749.0
2018-02-14 13:10:00,190.2,190.75,190.2,190.53,5562.0,175.9402,176.4489,175.9402,176.2454,5562.0
2018-02-14 13:20:00,190.42,190.96,190.41,190.57,2600.0,176.1437,176.6432,176.1344,176.2824,2600.0
2018-02-14 13:30:00,190.52,190.78,190.46,190.78,2492.0,176.2362,176.4767,176.1807,176.4767,2492.0
2018-02-14 13:40:00,190.91,191.44,190.84,191.06,20499.0,176.5969,177.0872,176.5322,176.7357,20499.0
2018-02-14 13:50:00,191.08,191.29,190.75,191.13,6114.0,176.7542,176.9484,176.4489,176.8004,6114.0
2018-02-14 14:00:00,191.02,191.64,191.01,191.49,11816.0,176.6987,177.2722,176.6894,177.1334,11816.0
2018-02-14 14:10:00,191.6,192.0,191.52,191.9,9216.0,177.2352,177.6052,177.1612,177.5127,9216.0
2018-02-14 14:20:00,191.99,191.99,191.32,191.49,12447.0,177.596,177.596,176.9762,177.1334,12447.0
2018-02-14 14:30:00,191.36,191.71,191.27,191.5,7266.0,177.0132,177.337,176.9299,177.1427,7266.0
2018-02-14 14:40:00,191.52,191.66,191.26,191.38,5866.0,177.1612,177.2907,176.9207,177.0317,5866.0
2018-02-14 14:50:00,191.4,191.54,191.12,191.33,8692.0,177.0502,177.1797,176.7912,176.9854,8692.0
2018-02-14 15:00:00,191.38,192.05,191.33,191.47,18878.0,177.0317,177.6515,176.9854,177.1149,18878.0
2018-02-14 15:10:00,191.35,191.98,191.34,191.98,14227.0,177.0039,177.5867,176.9947,177.5867,14227.0
2018-02-14 15:20:00,191.96,192.08,191.6,191.88,17024.0,177.5682,177.6792,177.2352,177.4942,17024.0
2018-02-14 15:30:00,191.8,191.97,191.25,191.47,12220.0,177.4202,177.5775,176.9114,177.1149,12220.0
2018-02-14 15:40:00,191.52,191.63,191.16,191.57,16890.0,177.1612,177.2629,176.8282,177.2074,16890.0
2018-02-14 15:50:00,191.61,192.02,191.18,191.31,59598.0,177.2444,177.6237,176.8467,176.9669,59598.0
2018-02-15 09:30:00,193.19,193.37,192.13,192.61,78184.0,178.706,178.8725,177.7255,178.1695,78184.0
2018-02-15 09:40:00,192.63,193.08,192.37,193.05,29253.0,178.188,178.6042,177.9475,178.5765,29253.0
2018-02-15 09:50:00,193.08,193.58,193.08,193.47,44070.0,178.6042,179.0668,178.6042,178.965,44070.0
2018-02-15 10:00:00,193.54,193.54,192.23,192.37,34178.0,179.0298,179.0298,177.818,177.9475,34178.0
2018-02-15 10:10:00,192.42,192.56,192.0,192.34,15932.0,177.9937,178.1232,177.6052,177.9197,15932.0
2018-02-15 10:20:00,192.33,192.94,192.33,192.94,16130.0,177.9105,178.4747,177.9105,178.4747,16130.0
2018-02-15 10:30:00,192.92,192.94,191.75,191.75,24898.0,178.4562,178.4747,177.374,177.374,24898.0
2018-02-15 10:40:00,191.85,191.97,191.27,191.47,55933.0,177.4665,177.5775,176.9299,177.1149,55933.0
2018-02-15 10:50:00,191.37,191.85,191.05,191.09,18524.0,177.0224,177.4665,176.7264,176.7634,18524.0
2018-02-15 11:00:00,191.04,192.3,190.97,192.28,34094.0,176.7172,177.8827,176.6524,177.8642,34094.0
2018-02-15 11:10:00,192.29,192.53,192.13,192.14,18025.0,177.8735,178.0955,177.7255,177.7347,18025.0
2018-02-15 11:20:00,192.12,192.78,192.11,192.72,9683.0,177.7162,178.3267,177.707,178.2712,9683.0
2018-02-15 11:30:00,192.7,192.77,192.38,192.48,23959.0,178.2527,178.3175,177.9567,178.0492,23959.0
2018-02-15 11:40:00,192.32,192.61,192.32,192.48,1600.0,177.9012,178.1695,177.9012,178.0492,1600.0
2018-02-15 11:50:00,192.48,192.93,192.48,192.74,2821.0,178.0492,178.4655,178.0492,178.2897,2821.0
2018-02-15 12:00:00,192.71,193.04,192.55,192.56,2903.0,178.262,178.5672,178.114,178.1232,2903.0
2018-02-15 12:10:00,192.59,192.88,192.58,192.76,1600.0,178.151,178.4192,178.1417,178.3082,1600.0
2018-02-15 12:20:00,192.78,192.89,192.69,192.76,2256.0,178.3267,178.4285,178.2435,178.3082,2256.0
2018-02-15 12:30:00,192.85,193.44,192.85,193.38,2702.0,178.3915,178.9372,178.3915,178.8817,2702.0
2018-02-15 12:40:00,193.43,193.43,193.13,193.33,1000.0,178.928,178.928,178.6505,178.8355,1000.0
2018-02-15 12:50:00,193.34,193.54,193.24,193.54,1408.0,178.8447,179.0298,178.7522,179.0298,1408.0
2018-02-15 13:00:00,193.66,194.08,193.54,193.96,4942.0,179.1408,179.5293,179.0298,179.4183,4942.0
2018-02-15 13:10:00,193.94,194.2,193.94,194.19,836.0,179.3998,179.6403,179.3998,179.631,836.0
2018-02-15 13:20:00,194.19,194.24,193.87,193.93,2831.0,179.631,179.6773,179.335,179.3905,2831.0
2018-02-15 13:30:00,193.74,193.81,193.58,193.58,3520.0,179.2148,179.2795,179.0668,179.0668,3520.0
2018-02-15 13:40:00,193.66,193.72,193.47,193.69,3800.0,179.1408,179.1963,178.965,179.1685,3800.0
2018-02-15 13:50:00,193.69,193.95,193.69,193.72,3535.0,179.1685,179.409,179.1685,179.1963,3535.0
2018-02-15 14:00:00,193.76,194.06,193.61,194.06,1900.0,179.2333,179.5108,179.0945,179.5108,1900.0
2018-02-15 14:10:00,194.08,194.11,193.9,193.99,2027.0,179.5293,179.557,179.3628,179.446,2027.0
2018-02-15 14:20:00,194.01,194.03,193.65,193.97,3545.0,179.4645,179.483,179.1315,179.4275,3545.0
2018-02-15 14:30:00,194.1,194.46,194.06,194.27,2099.0,179.5478,179.8808,179.5108,179.705,2099.0
2018-02-15 14:40:00,194.15,194.61,194.13,194.61,3800.0,179.594,180.0195,179.5755,180.0195,3800.0
2018-02-15 14:50:00,194.63,194.63,194.11,194.3,6000.0,180.038,180.038,179.557,179.7328,6000.0
2018-02-15 15:00:00,194.4,194.84,194.39,194.61,4415.0,179.8253,180.2323,179.816,180.0195,4415.0
2018-02-15 15:10:00,194.59,194.82,194.45,194.82,9088.0,180.001,180.2138,179.8715,180.2138,9088.0
2018-02-15 15:20:00,194.82,195.2,194.7,194.79,15202.0,180.2138,180.5653,180.1028,180.186,15202.0
2018-02-15 15:30:00,194.79,194.82,194.36,194.56,9660.0,180.186,180.2138,179.7883,179.9733,9660.0
2018-02-15 15:40:00,194.63,194.89,194.47,194.52,10631.0,180.038,180.2785,179.89,179.9363,10631.0
2018-02-15 15:50:00,194.8,194.92,194.53,194.9,54018.0,180.1953,180.3063,179.9455,180.2878,54018.0
2018-02-16 09:30:00,192.88,193.99,192.86,193.86,80847.0,178.4192,179.446,178.4007,179.3258,80847.0
2018-02-16 09:40:00,193.85,194.08,193.44,193.81,39252.0,179.3165,179.5293,178.9372,179.2795,39252.0
2018-02-16 09:50:00,193.8,194.23,193.73,193.73,58338.0,179.2703,179.668,179.2055,179.2055,58338.0
2018-02-16 10:00:00,193.81,193.82,193.46,193.75,9660.0,179.2795,179.2888,178.9557,179.224,9660.0
2018-02-16 10:10:00,193.82,194.24,193.74,194.05,16875.0,179.2888,179.6773,179.2148,179.5015,16875.0
2018-02-16 10:20:00,194.06,194.16,193.86,193.98,11091.0,179.5108,179.6033,179.3258,179.4368,11091.0
2018-02-16 10:30:00,194.02,194.38,193.98,194.12,6914.0,179.4738,179.8068,179.4368,179.5663,6914.0
2018-02-16 10:40:00,194.15,194.55,194.02,194.55,7860.0,179.594,179.964,179.4738,179.964,7860.0
2018-02-16 10:50:00,194.48,194.49,194.16,194.35,12350.0,179.8993,179.9085,179.6033,179.779,12350.0
2018-02-16 11:00:00,194.27,194.37,193.98,194.28,15798.0,179.705,179.7975,179.4368,179.7143,15798.0
2018-02-16 11:10:00,194.22,194.56,194.21,194.49,22232.0,179.6588,179.9733,179.6495,179.9085,22232.0
2018-02-16 11:20:00,194.46,194.49,193.99,193.99,9543.0,179.8808,179.9085,179.446,179.446,9543.0
2018-02-16 11:30:00,194.09,194.32,193.93,194.32,13532.0,179.5385,179.7513,179.3905,179.7513,13532.0
2018-02-16 11:40:00,194.42,194.44,194.22,194.26,1900.0,179.8438,179.8623,179.6588,179.6958,1900.0
2018-02-16 11:50:00,194.31,194.82,194.31,194.67,2952.0,179.742,180.2138,179.742,180.075,2952.0
2018-02-16 12:00:00,194.71,194.77,194.55,194.72,2000.0,180.112,180.1675,179.964,180.1213,2000.0
2018-02-16 12:10:00,194.6,194.95,194.6,194.93,6047.0,180.0103,180.334,180.0103,180.3155,6047.0
2018-02-16 12:20:00,194.93,195.15,194.8,194.81,27016.0,180.3155,180.519,180.1953,180.2045,27016.0
2018-02-16 12:30:00,194.88,195.3,194.81,195.13,8395.0,180.2693,180.6578,180.2045,180.5005,8395.0
2018-02-16 12:40:00,195.19,195.26,195.07,195.1,4945.0,180.556,180.6208,180.445,180.4728,4945.0
2018-02-16 12:50:00,195.03,195.04,194.23,194.87,12945.0,180.408,180.4173,179.668,180.26,12945.0
2018-02-16 13:00:00,194.81,194.95,194.42,194.5,7222.0,180.2045,180.334,179.8438,179.9178,7222.0
2018-02-16 13:10:00,194.49,194.52,193.84,193.84,10851.0,179.9085,179.9363,179.3073,179.3073,10851.0
2018-02-16 13:20:00,193.62,193.75,193.04,193.15,11400.0,179.1038,179.224,178.5672,178.669,11400.0
2018-02-16 13:30:00,193.07,193.78,192.53,193.7,11291.0,178.595,179.2518,178.0955,179.1778,11291.0
2018-02-16 13:40:00,193.8,194.23,193.8,193.96,4128.0,179.2703,179.668,179.2703,179.4183,4128.0
2018-02-16 13:50:00,193.88,193.9,193.58,193.65,4698.0,179.3443,179.3628,179.0668,179.1315,4698.0
2018-02-16 14:00:00,193.7,193.91,193.32,193.33,7011.0,179.1778,179.372,178.8262,178.8355,7011.0
2018-02-16 14:10:00,193.23,193.36,192.58,193.03,10821.0,178.743,178.8632,178.1417,178.558,10821.0
2018-02-16 14:20:00,192.91,193.22,192.64,193.22,5950.0,178.447,178.7337,178.1972,178.7337,5950.0
2018-02-16 14:30:00,193.1,193.45,192.95,193.45,4483.0,178.6227,178.9465,178.484,178.9465,4483.0
2018-02-16 14:40:00,193.33,193.51,192.76,193.06,21999.0,178.8355,179.002,178.3082,178.5857,21999.0
2018-02-16 14:50:00,193.17,193.25,192.73,193.08,7565.0,178.6875,178.7615,178.2805,178.6042,7565.0
2018-02-16 15:00:00,193.07,193.48,193.01,193.48,6589.0,178.595,178.9742,178.5395,178.9742,6589.0
2018-02-16 15:10:00,193.46,193.57,192.94,192.99,7617.0,178.9557,179.0575,178.4747,178.521,7617.0
2018-02-16 15:20:00,193.0,193.31,192.94,193.17,5376.0,178.5302,178.817,178.4747,178.6875,5376.0
2018-02-16 15:30:00,193.25,193.27,192.63,192.63,12573.0,178.7615,178.78,178.188,178.188,12573.0
2018-02-16 15:40:00,192.64,192.93,192.47,192.75,14150.0,178.1972,178.4655,178.04,178.299,14150.0
2018-02-16 15:50:00,192.88,193.05,192.05,192.34,54639.0,178.4192,178.5765,177.6515,177.9197,54639.0
2018-02-20 09:30:00,191.99,193.72,191.97,193.72,65852.0,177.596,179.1963,177.5775,179.1963,65852.0
2018-02-20 09:40:00,193.71,194.59,193.64,194.58,50905.0,179.187,180.001,179.1223,179.9918,50905.0
2018-02-20 09:50:00,194.7,194.85,193.97,194.01,27845.0,180.1028,180.2415,179.4275,179.4645,27845.0
2018-02-20 10:00:00,194.0,194.71,194.0,194.63,32400.0,179.4553,180.112,179.4553,180.038,32400.0
2018-02-20 10:10:00,194.7,195.58,194.63,195.5,21622.0,180.1028,180.9168,180.038,180.8428,21622.0
2018-02-20 10:20:00,195.64,195.91,195.19,195.19,11496.0,180.9723,181.2221,180.556,180.556,11496.0
2018-02-20 10:30:00,195.16,195.17,194.65,194.78,27548.0,180.5283,180.5375,180.0565,180.1768,27548.0
2018-02-20 10:40:00,194.92,195.57,194.88,195.57,8637.0,180.3063,180.9076,180.2693,180.9076,8637.0
2018-02-20 10:50:00,195.54,196.21,195.42,196.09,14711.0,180.8798,181.4996,180.7688,181.3886,14711.0
2018-02-20 11:00:00,196.21,196.77,196.05,196.58,18731.0,181.4996,182.0176,181.3516,181.8418,18731.0
2018-02-20 11:10:00,196.57,196.63,196.06,196.1,7553.0,181.8326,181.8881,181.3608,181.3978,7553.0
2018-02-20 11:20:00,196.23,196.89,196.2,196.87,25803.0,181.5181,182.1286,181.4903,182.1101,25803.0
2018-02-20 11:30:00,196.93,197.06,196.62,196.91,32768.0,182.1656,182.2858,181.8788,182.1471,32768.0
2018-02-20 11:40:00,196.75,196.9,196.68,196.79,3300.0,181.9991,182.1378,181.9343,182.0361,3300.0
2018-02-20 11:50:00,196.74,197.24,196.74,197.06,9287.0,181.9898,182.4524,181.9898,182.2858,9287.0
2018-02-20 12:00:00,197.03,197.33,196.81,197.21,6000.0,182.2581,182.5356,182.0546,182.4246,6000.0
2018-02-20 12:10:00,197.31,197.39,197.12,197.2,5205.0,182.5171,182.5911,182.3413,182.4154,5205.0
2018-02-20 12:20:00,197.13,197.13,196.68,196.7,4300.0,182.3506,182.3506,181.9343,181.9528,4300.0
2018-02-20 12:30:00,196.78,196.83,196.42,196.44,3388.0,182.0268,182.0731,181.6938,181.7123,3388.0
2018-02-20 12:40:00,196.35,196.37,195.96,196.06,2999.0,181.6291,181.6476,181.2683,181.3608,2999.0
2018-02-20 12:50:00,196.1,196.1,195.65,195.65,3286.0,181.3978,181.3978,180.9816,180.9816,3286.0
2018-02-20 13:00:00,195.58,195.65,195.12,195.12,6500.0,180.9168,180.9816,180.4913,180.4913,6500.0
2018-02-20 13:10:00,195.29,195.4,195.26,195.26,2000.0,180.6485,180.7503,180.6208,180.6208,2000.0
2018-02-20 13:20:00,195.51,195.57,195.38,195.53,1841.0,180.8521,180.9076,180.7318,180.8706,1841.0
2018-02-20 13:30:00,195.45,195.88,195.45,195.77,5400.0,180.7966,181.1943,180.7966,181.0926,5400.0
2018-02-20 13:40:00,195.83,196.35,195.79,196.12,3300.0,181.1481,181.6291,181.1111,181.4163,3300.0
2018-02-20 13:50:00,196.31,196.35,196.1,196.23,1829.0,181.5921,181.6291,181.3978,181.5181,1829.0
2018-02-20 14:00:00,196.25,196.31,196.04,196.04,1630.0,181.5366,181.5921,181.3423,181.3423,1630.0
2018-02-20 14:10:00,196.08,196.08,195.8,195.84,3530.0,181.3793,181.3793,181.1203,181.1573,3530.0
2018-02-20 14:20:00,195.84,196.31,195.79,196.03,6021.0,181.1573,181.5921,181.1111,181.3331,6021.0
2018-02-20 14:30:00,195.97,196.25,195.94,196.2,4730.0,181.2776,181.5366,181.2498,181.4903,4730.0
2018-02-20 14:40:00,196.41,196.41,195.98,195.98,3246.0,181.6846,181.6846,181.2868,181.2868,3246.0
2018-02-20 14:50:00,195.84,195.87,195.25,195.25,6673.0,181.1573,181.1851,180.6115,180.6115,6673.0
2018-02-20 15:00:00,195.25,195.4,194.32,194.32,13706.0,180.6115,180.7503,179.7513,179.7513,13706.0
2018-02-20 15:10:00,194.21,195.22,194.21,194.88,17530.0,179.6495,180.5838,179.6495,180.2693,17530.0
2018-02-20 15:20:00,194.86,195.23,194.54,195.23,5174.0,180.2508,180.593,179.9548,180.593,5174.0
2018-02-20 15:30:00,195.34,195.47,195.16,195.38,3300.0,180.6948,180.8151,180.5283,180.7318,3300.0
2018-02-20 15:40:00,195.39,195.62,195.0,195.59,9500.0,180.7411,180.9538,180.3803,180.9261,9500.0
2018-02-20 15:50:00,195.62,195.92,195.36,195.6,42936.0,180.9538,181.2313,180.7133,180.9353,42936.0
2018-02-21 09:30:00,196.74,196.81,196.07,196.07,30872.0,181.9898,182.0546,181.3701,181.3701,30872.0
2018-02-21 09:40:00,196.07,196.18,195.59,195.83,16973.0,181.3701,181.4718,180.9261,181.1481,16973.0
2018-02-21 09:50:00,195.91,195.91,195.3,195.64,13179.0,181.2221,181.2221,180.6578,180.9723,13179.0
2018-02-21 10:00:00,195.5,195.86,195.05,195.62,17162.0,180.8428,181.1758,180.4265,180.9538,17162.0
2018-02-21 10:10:00,195.83,196.04,195.61,195.77,8930.0,181.1481,181.3423,180.9446,181.0926,8930.0
2018-02-21 10:20:00,195.86,196.22,195.85,196.22,9963.0,181.1758,181.5088,181.1666,181.5088,9963.0
2018-02-21 10:30:00,196.1,196.25,195.86,196.2,10277.0,181.3978,181.5366,181.1758,181.4903,10277.0
2018-02-21 10:40:00,196.28,196.28,195.93,195.99,9020.0,181.5643,181.5643,181.2406,181.2961,9020.0
2018-02-21 10:50:00,196.04,196.4,196.04,196.08,13116.0,181.3423,181.6753,181.3423,181.3793,13116.0
2018-02-21 11:00:00,196.11,196.2,195.98,196.06,4141.0,181.4071,181.4903,181.2868,181.3608,4141.0
2018-02-21 11:10:00,196.03,196.03,195.9,195.96,3747.0,181.3331,181.3331,181.2128,181.2683,3747.0
2018-02-21 11:20:00,195.86,196.16,195.74,196.16,5613.0,181.1758,181.4533,181.0648,181.4533,5613.0
2018-02-21 11:30:00,196.44,196.53,196.15,196.16,7157.0,181.7123,181.7956,181.4441,181.4533,7157.0
2018-02-21 11:40:00,195.92,195.96,195.62,195.62,1701.0,181.2313,181.2683,180.9538,180.9538,1701.0
2018-02-21 11:50:00,195.69,195.71,195.53,195.71,2000.0,181.0186,181.0371,180.8706,181.0371,2000.0
2018-02-21 12:00:00,195.67,195.68,195.28,195.28,1700.0,181.0001,181.0093,180.6393,180.6393,1700.0
2018-02-21 12:10:00,195.32,195.41,195.01,195.41,7653.0,180.6763,180.7596,180.3895,180.7596,7653.0
2018-02-21 12:20:00,195.4,195.4,195.06,195.13,600.0,180.7503,180.7503,180.4358,180.5005,600.0
2018-02-21 12:30:00,195.22,195.38,195.19,195.38,1300.0,180.5838,180.7318,180.556,180.7318,1300.0
2018-02-21 12:40:00,195.49,195.52,195.21,195.28,4107.0,180.8336,180.8613,180.5745,180.6393,4107.0
2018-02-21 12:50:00,195.32,195.91,195.32,195.91,3560.0,180.6763,181.2221,180.6763,181.2221,3560.0
2018-02-21 13:00:00,195.95,196.04,195.84,196.0,2040.0,181.2591,181.3423,181.1573,181.3053,2040.0
2018-02-21 13:10:00,196.12,196.12,195.89,195.98,800.0,181.4163,181.4163,181.2036,181.2868,800.0
2018-02-21 13:20:00,196.05,196.27,196.0,196.11,1700.0,181.3516,181.5551,181.3053,181.4071,1700.0
2018-02-21 13:30:00,196.63,196.65,196.44,196.58,3140.0,181.8881,181.9066,181.7123,181.8418,3140.0
2018-02-21 13:40:00,196.48,196.64,196.37,196.64,1400.0,181.7493,181.8973,181.6476,181.8973,1400.0
2018-02-21 13:50:00,196.63,196.87,196.63,196.75,1400.0,181.8881,182.1101,181.8881,181.9991,1400.0
2018-02-21 14:00:00,196.63,197.68,196.43,197.53,10770.0,181.8881,182.8594,181.7031,182.7206,10770.0
2018-02-21 14:10:00,197.57,197.98,197.25,197.44,10316.0,182.7576,183.1369,182.4616,182.6374,10316.0
2018-02-21 14:20:00,197.37,197.98,197.29,197.29,5600.0,182.5726,183.1369,182.4986,182.4986,5600.0
2018-02-21 14:30:00,197.39,197.48,196.99,197.34,3600.0,182.5911,182.6744,182.2211,182.5449,3600.0
2018-02-21 14:40:00,197.42,197.42,196.33,196.33,6900.0,182.6189,182.6189,181.6106,181.6106,6900.0
2018-02-21 14:50:00,196.32,196.9,196.14,196.53,11100.0,181.6013,182.1378,181.4348,181.7956,11100.0
2018-02-21 15:00:00,196.58,196.58,195.08,195.3,12781.0,181.8418,181.8418,180.4543,180.6578,12781.0
2018-02-21 15:10:00,195.35,195.6,194.58,195.14,13009.0,180.7041,180.9353,179.9918,180.5098,13009.0
2018-02-21 15:20:00,195.23,196.04,195.01,195.95,11369.0,180.593,181.3423,180.3895,181.2591,11369.0
2018-02-21 15:30:00,195.99,196.37,195.68,195.69,8250.0,181.2961,181.6476,181.0093,181.0186,8250.0
2018-02-21 15:40:00,195.66,195.87,194.95,195.37,17218.0,180.9908,181.1851,180.334,180.7226,17218.0
2018-02-21 15:50:00,195.26,195.52,194.27,194.51,32243.0,180.6208,180.8613,179.705,179.927,32243.0
2018-02-22 09:30:00,195.73,196.03,195.21,195.45,50443.0,181.0556,181.3331,180.5745,180.7966,50443.0
2018-02-22 09:40:00,195.62,195.93,195.14,195.14,7926.0,180.9538,181.2406,180.5098,180.5098,7926.0
2018-02-22 09:50:00,195.05,195.36,194.7,195.08,38379.0,180.4265,180.7133,180.1028,180.4543,38379.0
2018-02-22 10:00:00,195.11,195.12,194.45,194.62,69504.0,180.482,180.4913,179.8715,180.0288,69504.0
2018-02-22 10:10:00,194.59,194.79,194.11,194.11,15574.0,180.001,180.186,179.557,179.557,15574.0
2018-02-22 10:20:00,194.17,194.55,194.17,194.35,27671.0,179.6125,179.964,179.6125,179.779,27671.0
2018-02-22 10:30:00,194.3,194.34,193.9,194.0,21741.0,179.7328,179.7698,179.3628,179.4553,21741.0
2018-02-22 10:40:00,194.09,194.09,193.92,194.0,10308.0,179.5385,179.5385,179.3813,179.4553,10308.0
2018-02-22 10:50:00,194.0,194.0,193.58,193.73,16494.0,179.4553,179.4553,179.0668,179.2055,16494.0
2018-02-22 11:00:00,193.71,194.36,193.63,194.31,36664.0,179.187,179.7883,179.113,179.742,36664.0
2018-02-22 11:10:00,194.11,194.45,194.04,194.35,18103.0,179.557,179.8715,179.4923,179.779,18103.0
2018-02-22 11:20:00,194.27,194.7,194.2,194.67,61884.0,179.705,180.1028,179.6403,180.075,61884.0
2018-02-22 11:30:00,194.39,194.53,193.97,193.97,66538.0,179.816,179.9455,179.4275,179.4275,66538.0
2018-02-22 11:40:00,194.0,194.4,193.99,194.3,10044.0,179.4553,179.8253,179.446,179.7328,10044.0
2018-02-22 11:50:00,194.27,194.63,194.24,194.41,6125.0,179.705,180.038,179.6773,179.8345,6125.0
2018-02-22 12:00:00,194.47,194.48,194.16,194.4,500.0,179.89,179.8993,179.6033,179.8253,500.0
2018-02-22 12:10:00,194.48,194.63,194.34,194.63,4079.0,179.8993,180.038,179.7698,180.038,4079.0
2018-02-22 12:20:00,194.62,194.8,194.37,194.37,3600.0,180.0288,180.1953,179.7975,179.7975,3600.0
2018-02-22 12:30:00,194.37,194.4,194.01,194.05,2800.0,179.7975,179.8253,179.4645,179.5015,2800.0
2018-02-22 12:40:00,194.08,194.3,193.88,193.94,6980.0,179.5293,179.7328,179.3443,179.3998,6980.0
2018-02-22 12:50:00,193.71,193.99,193.37,193.99,1709.0,179.187,179.446,178.8725,179.446,1709.0
2018-02-22 13:00:00,193.85,193.89,193.74,193.74,861.0,179.3165,179.3535,179.2148,179.2148,861.0
2018-02-22 13:10:00,193.55,193.66,193.27,193.66,1140.0,179.039,179.1408,178.78,179.1408,1140.0
2018-02-22 13:20:00,193.49,193.83,193.33,193.61,2129.0,178.9835,179.298,178.8355,179.0945,2129.0
2018-02-22 13:30:00,193.78,193.79,193.22,193.4,1100.0,179.2518,179.261,178.7337,178.9002,1100.0
2018-02-22 13:40:00,193.29,193.29,192.52,192.52,4861.0,178.7985,178.7985,178.0862,178.0862,4861.0
2018-02-22 13:50:00,192.55,193.36,192.55,193.36,1790.0,178.114,178.8632,178.114,178.8632,1790.0
2018-02-22 14:00:00,193.23,193.45,193.14,193.17,2951.0,178.743,178.9465,178.6597,178.6875,2951.0
2018-02-22 14:10:00,193.31,193.52,193.15,193.4,1872.0,178.817,179.0113,178.669,178.9002,1872.0
2018-02-22 14:20:00,193.46,193.97,193.35,193.97,2700.0,178.9557,179.4275,178.854,179.4275,2700.0
2018-02-22 14:30:00,194.0,194.16,193.94,193.99,2706.0,179.4553,179.6033,179.3998,179.446,2706.0
2018-02-22 14:40:00,193.99,193.99,193.62,193.88,4702.0,179.446,179.446,179.1038,179.3443,4702.0
2018-02-22 14:50:00,193.67,193.88,193.15,193.15,3616.0,179.15,179.3443,178.669,178.669,3616.0
2018-02-22 15:00:00,193.3,193.46,192.85,192.92,3655.0,178.8077,178.9557,178.3915,178.4562,3655.0
2018-02-22 15:10:00,193.0,193.42,192.98,193.38,4070.0,178.5302,178.9187,178.5117,178.8817,4070.0
2018-02-22 15:20:00,193.38,193.57,193.33,193.36,2550.0,178.8817,179.0575,178.8355,178.8632,2550.0
2018-02-22 15:30:00,193.18,193.43,192.95,193.22,6758.0,178.6967,178.928,178.484,178.7337,6758.0
2018-02-22 15:40:00,193.25,193.58,192.77,192.95,12978.0,178.7615,179.0668,178.3175,178.484,12978.0
2018-02-22 15:50:00,192.95,193.73,192.8,193.22,52934.0,178.484,179.2055,178.3452,178.7337,52934.0
2018-02-23 09:30:00,194.02,194.11,193.66,193.73,56184.0,179.4738,179.557,179.1408,179.2055,56184.0
2018-02-23 09:40:00,193.8,194.0,193.73,193.91,17815.0,179.2703,179.4553,179.2055,179.372,17815.0
2018-02-23 09:50:00,193.92,194.28,193.78,194.22,36041.0,179.3813,179.7143,179.2518,179.6588,36041.0
2018-02-23 10:00:00,194.17,194.46,194.02,194.46,54018.0,179.6125,179.8808,179.4738,179.8808,54018.0
2018-02-23 10:10:00,194.42,194.76,194.26,194.4,22841.0,179.8438,180.1583,179.6958,179.8253,22841.0
2018-02-23 10:20:00,194.3,194.45,193.91,194.0,20721.0,179.7328,179.8715,179.372,179.4553,20721.0
2018-02-23 10:30:00,193.91,194.1,193.83,194.06,23004.0,179.372,179.5478,179.298,179.5108,23004.0
2018-02-23 10:40:00,194.0,194.11,193.88,193.88,25263.0,179.4553,179.557,179.3443,179.3443,25263.0
2018-02-23 10:50:00,193.88,194.29,193.88,194.29,7463.0,179.3443,179.7235,179.3443,179.7235,7463.0
2018-02-23 11:00:00,194.37,194.7,194.37,194.59,17967.0,179.7975,180.1028,179.7975,180.001,17967.0
2018-02-23 11:10:00,194.4,194.89,194.4,194.77,5640.0,179.8253,180.2785,179.8253,180.1675,5640.0
2018-02-23 11:20:00,194.73,195.03,194.73,194.98,13939.0,180.1305,180.408,180.1305,180.3618,13939.0
2018-02-23 11:30:00,194.9,195.0,194.87,195.0,8905.0,180.2878,180.3803,180.26,180.3803,8905.0
2018-02-23 11:40:00,195.01,195.01,194.75,194.75,1586.0,180.3895,180.3895,180.149,180.149,1586.0
2018-02-23 11:50:00,194.74,194.93,194.6,194.93,1700.0,180.1398,180.3155,180.0103,180.3155,1700.0
2018-02-23 12:00:00,194.84,195.17,194.84,194.93,12961.0,180.2323,180.5375,180.2323,180.3155,12961.0
2018-02-23 12:10:00,194.81,194.87,194.81,194.83,800.0,180.2045,180.26,180.2045,180.223,800.0
2018-02-23 12:20:00,194.95,195.01,194.64,194.64,1321.0,180.334,180.3895,180.0473,180.0473,1321.0
2018-02-23 12:30:00,194.85,194.92,194.72,194.92,1160.0,180.2415,180.3063,180.1213,180.3063,1160.0
2018-02-23 12:40:00,194.91,194.91,194.55,194.79,1400.0,180.297,180.297,179.964,180.186,1400.0
2018-02-23 12:50:00,194.83,195.0,194.83,195.0,1212.0,180.223,180.3803,180.223,180.3803,1212.0
2018-02-23 13:00:00,194.73,194.73,194.7,194.7,200.0,180.1305,180.1305,180.1028,180.1028,200.0
2018-02-23 13:10:00,194.4,194.5,194.25,194.49,2264.0,179.8253,179.9178,179.6865,179.9085,2264.0
2018-02-23 13:20:00,194.68,195.08,194.68,195.08,1300.0,180.0843,180.4543,180.0843,180.4543,1300.0
2018-02-23 13:30:00,195.0,195.1,194.7,194.81,5358.0,180.3803,180.4728,180.1028,180.2045,5358.0
2018-02-23 13:40:00,194.85,194.91,194.74,194.76,900.0,180.2415,180.297,180.1398,180.1583,900.0
2018-02-23 13:50:00,194.76,195.01,194.76,195.01,2766.0,180.1583,180.3895,180.1583,180.3895,2766.0
2018-02-23 14:00:00,195.0,195.0,194.67,194.81,2212.0,180.3803,180.3803,180.075,180.2045,2212.0
2018-02-23 14:10:00,194.81,195.08,194.81,194.98,1840.0,180.2045,180.4543,180.2045,180.3618,1840.0
2018-02-23 14:20:00,194.88,195.05,194.84,195.01,5502.0,180.2693,180.4265,180.2323,180.3895,5502.0
2018-02-23 14:30:00,195.0,195.09,194.87,195.0,7209.0,180.3803,180.4635,180.26,180.3803,7209.0
2018-02-23 14:40:00,195.04,195.65,194.96,195.64,3646.0,180.4173,180.9816,180.3433,180.9723,3646.0
2018-02-23 14:50:00,195.66,195.77,195.45,195.64,3510.0,180.9908,181.0926,180.7966,180.9723,3510.0
2018-02-23 15:00:00,195.68,196.29,195.68,196.29,8157.0,181.0093,181.5736,181.0093,181.5736,8157.0
2018-02-23 15:10:00,196.4,196.64,196.3,196.58,4749.0,181.6753,181.8973,181.5828,181.8418,4749.0
2018-02-23 15:20:00,196.63,197.07,196.62,196.99,19036.0,181.8881,182.2951,181.8788,182.2211,19036.0
2018-02-23 15:30:00,196.93,197.09,196.58,196.78,14892.0,182.1656,182.3136,181.8418,182.0268,14892.0
2018-02-23 15:40:00,196.81,197.03,196.48,196.48,12347.0,182.0546,182.2581,181.7493,181.7493,12347.0
2018-02-23 15:50:00,196.6,196.91,196.46,196.79,36765.0,181.8603,182.1471,181.7308,182.0361,36765.0
2018-02-26 09:30:00,200.1,200.28,199.73,199.99,50876.0,185.0979,185.2644,184.7557,184.9962,50876.0
2018-02-26 09:40:00,199.89,199.93,199.11,199.6,27126.0,184.9037,184.9407,184.1822,184.6354,27126.0
2018-02-26 09:50:00,199.64,199.64,198.9,198.96,21001.0,184.6724,184.6724,183.9879,184.0434,21001.0
2018-02-26 10:00:00,199.15,199.33,198.88,198.92,11512.0,184.2192,184.3857,183.9694,184.0064,11512.0
2018-02-26 10:10:00,198.97,199.12,198.49,199.11,17481.0,184.0526,184.1914,183.6086,184.1822,17481.0
2018-02-26 10:20:00,199.03,199.19,198.66,198.79,11815.0,184.1082,184.2562,183.7659,183.8861,11815.0
2018-02-26 10:30:00,198.78,198.83,198.36,198.56,20228.0,183.8769,183.9231,183.4884,183.6734,20228.0
2018-02-26 10:40:00,198.74,198.99,198.6,198.75,12269.0,183.8399,184.0711,183.7104,183.8491,12269.0
2018-02-26 10:50:00,198.73,198.76,198.42,198.65,8542.0,183.8306,183.8584,183.5439,183.7566,8542.0
2018-02-26 11:00:00,198.68,198.9,198.48,198.9,7920.0,183.7844,183.9879,183.5994,183.9879,7920.0
2018-02-26 11:10:00,198.98,199.06,198.73,199.03,9259.0,184.0619,184.1359,183.8306,184.1082,9259.0
2018-02-26 11:20:00,199.03,199.35,198.97,199.1,14818.0,184.1082,184.4042,184.0526,184.1729,14818.0
2018-02-26 11:30:00,199.03,199.22,198.82,198.86,20737.0,184.1082,184.2839,183.9139,183.9509,20737.0
2018-02-26 11:40:00,198.88,198.94,198.68,198.94,1300.0,183.9694,184.0249,183.7844,184.0249,1300.0
2018-02-26 11:50:00,198.81,198.89,198.5,198.63,4751.0,183.9046,183.9786,183.6179,183.7381,4751.0
2018-02-26 12:00:00,198.45,199.12,198.39,199.11,5405.0,183.5716,184.1914,183.5161,184.1822,5405.0
2018-02-26 12:10:00,199.16,199.18,198.98,199.0,1400.0,184.2284,184.2469,184.0619,184.0804,1400.0
2018-02-26 12:20:00,199.05,199.16,198.96,199.15,5430.0,184.1267,184.2284,184.0434,184.2192,5430.0
2018-02-26 12:30:00,199.1,199.31,198.96,199.11,7622.0,184.1729,184.3672,184.0434,184.1822,7622.0
2018-02-26 12:40:00,199.07,199.19,198.99,199.08,922.0,184.1452,184.2562,184.0711,184.1544,922.0
2018-02-26 12:50:00,199.4,199.86,199.28,199.8,3275.0,184.4504,184.8759,184.3394,184.8204,3275.0
2018-02-26 13:00:00,199.79,199.86,199.56,199.6,1000.0,184.8112,184.8759,184.5984,184.6354,1000.0
2018-02-26 13:10:00,199.64,199.66,199.52,199.61,2100.0,184.6724,184.6909,184.5614,184.6447,2100.0
2018-02-26 13:20:00,199.58,199.7,199.58,199.61,943.0,184.6169,184.7279,184.6169,184.6447,943.0
2018-02-26 13:30:00,199.73,199.73,199.47,199.51,6400.0,184.7557,184.7557,184.5152,184.5522,6400.0
2018-02-26 13:40:00,199.54,199.7,199.54,199.61,4200.0,184.5799,184.7279,184.5799,184.6447,4200.0
2018-02-26 13:50:00,199.46,199.62,199.44,199.62,900.0,184.5059,184.6539,184.4874,184.6539,900.0
2018-02-26 14:00:00,199.62,199.89,199.62,199.82,5700.0,184.6539,184.9037,184.6539,184.8389,5700.0
2018-02-26 14:10:00,199.9,200.53,199.9,200.42,6413.0,184.9129,185.4957,184.9129,185.3939,6413.0
2018-02-26 14:20:00,200.4,200.58,200.29,200.36,2967.0,185.3754,185.5419,185.2737,185.3384,2967.0
2018-02-26 14:30:00,200.35,200.67,200.16,200.67,3747.0,185.3292,185.6252,185.1534,185.6252,3747.0
2018-02-26 14:40:00,200.55,200.63,200.27,200.31,3935.0,185.5142,185.5882,185.2552,185.2922,3935.0
2018-02-26 14:50:00,200.31,200.54,200.31,200.47,3898.0,185.2922,185.5049,185.2922,185.4402,3898.0
2018-02-26 15:00:00,200.57,201.0,200.54,200.8,13104.0,185.5327,185.9305,185.5049,185.7454,13104.0
2018-02-26 15:10:00,200.83,200.94,200.77,200.9,3450.0,185.7732,185.875,185.7177,185.838,3450.0
2018-02-26 15:20:00,200.86,200.88,200.66,200.73,7923.0,185.8009,185.8195,185.6159,185.6807,7923.0
2018-02-26 15:30:00,200.72,200.79,200.54,200.77,7490.0,185.6714,185.7362,185.5049,185.7177,7490.0
2018-02-26 15:40:00,200.68,200.72,200.29,200.42,21654.0,185.6344,185.6714,185.2737,185.3939,21654.0
2018-02-26 15:50:00,200.46,200.9,200.3,200.9,61006.0,185.4309,185.838,185.2829,185.838,61006.0
2018-02-27 09:30:00,198.9,199.13,198.24,199.12,56592.0,183.9879,184.2007,183.3774,184.1914,56592.0
2018-02-27 09:40:00,199.06,199.11,198.36,198.36,35937.0,184.1359,184.1822,183.4884,183.4884,35937.0
2018-02-27 09:50:00,198.37,198.41,197.96,198.12,24738.0,183.4976,183.5346,183.1184,183.2664,24738.0
2018-02-27 10:00:00,198.23,199.35,198.14,199.3,21751.0,183.3681,184.4042,183.2849,184.3579,21751.0
2018-02-27 10:10:00,199.4,199.87,199.21,199.87,26679.0,184.4504,184.8852,184.2747,184.8852,26679.0
2018-02-27 10:20:00,199.87,200.53,199.87,200.24,23187.0,184.8852,185.4957,184.8852,185.2274,23187.0
2018-02-27 10:30:00,200.24,200.31,199.67,199.75,33290.0,185.2274,185.2922,184.7002,184.7742,33290.0
2018-02-27 10:40:00,199.87,200.06,198.71,198.71,31249.0,184.8852,185.0609,183.8121,183.8121,31249.0
2018-02-27 10:50:00,198.69,198.78,198.01,198.54,33189.0,183.7936,183.8769,183.1646,183.6549,33189.0
2018-02-27 11:00:00,198.33,198.55,198.13,198.38,17962.0,183.4606,183.6641,183.2756,183.5069,17962.0
2018-02-27 11:10:00,198.42,198.69,198.38,198.55,12314.0,183.5439,183.7936,183.5069,183.6641,12314.0
2018-02-27 11:20:00,198.51,198.51,198.02,198.28,15888.0,183.6271,183.6271,183.1739,183.4144,15888.0
2018-02-27 11:30:00,198.36,198.54,198.23,198.23,10529.0,183.4884,183.6549,183.3681,183.3681,10529.0
2018-02-27 11:40:00,198.16,198.75,198.12,198.75,3318.0,183.3034,183.8491,183.2664,183.8491,3318.0
2018-02-27 11:50:00,198.78,198.82,198.12,198.24,6350.0,183.8769,183.9139,183.2664,183.3774,6350.0
2018-02-27 12:00:00,198.23,198.65,198.22,198.65,1300.0,183.3681,183.7566,183.3589,183.7566,1300.0
2018-02-27 12:10:00,198.5,198.58,198.15,198.16,2027.0,183.6179,183.6919,183.2941,183.3034,2027.0
2018-02-27 12:20:00,198.02,198.05,197.72,197.72,2100.0,183.1739,183.2016,182.8964,182.8964,2100.0
2018-02-27 12:30:00,198.02,198.1,197.97,198.1,700.0,183.1739,183.2479,183.1276,183.2479,700.0
2018-02-27 12:40:00,198.23,198.42,198.21,198.38,1367.0,183.3681,183.5439,183.3496,183.5069,1367.0
2018-02-27 12:50:00,198.48,198.92,198.48,198.91,1100.0,183.5994,184.0064,183.5994,183.9971,1100.0
2018-02-27 13:00:00,198.98,199.33,198.88,199.33,6740.0,184.0619,184.3857,183.9694,184.3857,6740.0
2018-02-27 13:10:00,199.32,199.36,198.77,199.02,3974.0,184.3764,184.4134,183.8676,184.0989,3974.0
2018-02-27 13:20:00,199.13,199.24,198.93,198.93,12813.0,184.2007,184.3024,184.0156,184.0156,12813.0
2018-02-27 13:30:00,198.72,198.72,198.51,198.71,1700.0,183.8214,183.8214,183.6271,183.8121,1700.0
2018-02-27 13:40:00,198.6,198.82,198.44,198.54,3590.0,183.7104,183.9139,183.5624,183.6549,3590.0
2018-02-27 13:50:00,198.44,198.58,198.37,198.58,1500.0,183.5624,183.6919,183.4976,183.6919,1500.0
2018-02-27 14:00:00,198.67,198.75,198.16,198.74,2427.0,183.7751,183.8491,183.3034,183.8399,2427.0
2018-02-27 14:10:00,198.57,198.6,198.4,198.4,1100.0,183.6826,183.7104,183.5254,183.5254,1100.0
2018-02-27 14:20:00,198.56,198.57,198.34,198.37,2401.0,183.6734,183.6826,183.4699,183.4976,2401.0
2018-02-27 14:30:00,198.39,198.85,198.36,198.78,2144.0,183.5161,183.9416,183.4884,183.8769,2144.0
2018-02-27 14:40:00,198.73,198.73,198.17,198.32,4810.0,183.8306,183.8306,183.3126,183.4514,4810.0
2018-02-27 14:50:00,198.22,198.67,198.16,198.47,3068.0,183.3589,183.7751,183.3034,183.5901,3068.0
2018-02-27 15:00:00,198.46,198.57,198.04,198.05,4339.0,183.5809,183.6826,183.1924,183.2016,4339.0
2018-02-27 15:10:00,198.04,198.11,197.81,197.84,5352.0,183.1924,183.2571,182.9796,183.0074,5352.0
2018-02-27 15:20:00,197.82,197.92,197.55,197.9,3901.0,182.9889,183.0814,182.7391,183.0629,3901.0
2018-02-27 15:30:00,198.05,198.14,197.76,197.87,6628.0,183.2016,183.2849,182.9334,183.0351,6628.0
2018-02-27 15:40:00,197.87,198.37,197.78,198.35,6745.0,183.0351,183.4976,182.9519,183.4791,6745.0
2018-02-27 15:50:00,198.34,198.34,197.45,197.46,50226.0,183.4699,183.4699,182.6466,182.6559,50226.0
2018-02-28 09:30:00,198.22,198.7,197.81,198.04,52327.0,183.3589,183.8029,182.9796,183.1924,52327.0
2018-02-28 09:40:00,198.08,198.47,197.79,198.43,18547.0,183.2294,183.5901,182.9611,183.5531,18547.0
2018-02-28 09:50:00,198.44,198.74,198.32,198.5,15406.0,183.5624,183.8399,183.4514,183.6179,15406.0
2018-02-28 10:00:00,198.49,198.62,198.21,198.22,11396.0,183.6086,183.7289,183.3496,183.3589,11396.0
2018-02-28 10:10:00,198.24,198.24,197.83,197.94,17405.0,183.3774,183.3774,182.9981,183.0999,17405.0
2018-02-28 10:20:00,197.98,198.05,197.63,197.85,13329.0,183.1369,183.2016,182.8131,183.0166,13329.0
2018-02-28 10:30:00,197.91,197.98,197.69,197.87,11955.0,183.0721,183.1369,182.8686,183.0351,11955.0
2018-02-28 10:40:00,197.84,197.93,197.38,197.62,18220.0,183.0074,183.0906,182.5819,182.8039,18220.0
2018-02-28 10:50:00,197.61,197.68,197.05,197.38,19794.0,182.7946,182.8594,182.2766,182.5819,19794.0
2018-02-28 11:00:00,197.28,197.47,197.04,197.05,14013.0,182.4894,182.6651,182.2673,182.2766,14013.0
2018-02-28 11:10:00,197.05,197.12,196.75,196.9,16432.0,182.2766,182.3413,181.9991,182.1378,16432.0
2018-02-28 11:20:00,196.89,197.34,196.83,197.11,28425.0,182.1286,182.5449,182.0731,182.3321,28425.0
2018-02-28 11:30:00,197.1,197.27,196.55,197.1,38782.0,182.3228,182.4801,181.8141,182.3228,38782.0
2018-02-28 11:40:00,196.98,197.25,196.52,196.68,9319.0,182.2118,182.4616,181.7863,181.9343,9319.0
2018-02-28 11:50:00,196.67,196.76,196.28,196.76,1798.0,181.9251,182.0083,181.5643,182.0083,1798.0
2018-02-28 12:00:00,196.86,197.14,196.7,196.97,3043.0,182.1008,182.3598,181.9528,182.2026,3043.0
2018-02-28 12:10:00,196.98,197.0,196.79,196.98,9601.0,182.2118,182.2303,182.0361,182.2118,9601.0
2018-02-28 12:20:00,196.88,197.04,196.88,196.97,1446.0,182.1193,182.2673,182.1193,182.2026,1446.0
2018-02-28 12:30:00,196.79,197.29,196.65,197.29,2900.0,182.0361,182.4986,181.9066,182.4986,2900.0
2018-02-28 12:40:00,197.15,197.43,197.04,197.36,5800.0,182.3691,182.6281,182.2673,182.5634,5800.0
2018-02-28 12:50:00,197.34,197.75,197.33,197.58,1799.0,182.5449,182.9241,182.5356,182.7669,1799.0
2018-02-28 13:00:00,197.53,197.53,197.38,197.53,1600.0,182.7206,182.7206,182.5819,182.7206,1600.0
2018-02-28 13:10:00,197.5,197.55,197.34,197.44,980.0,182.6929,182.7391,182.5449,182.6374,980.0
2018-02-28 13:20:00,197.41,197.66,197.41,197.66,3517.0,182.6096,182.8409,182.6096,182.8409,3517.0
2018-02-28 13:30:00,197.53,197.76,197.48,197.53,4709.0,182.7206,182.9334,182.6744,182.7206,4709.0
2018-02-28 13:40:00,197.52,197.63,197.27,197.4,2344.0,182.7114,182.8131,182.4801,182.6004,2344.0
2018-02-28 13:50:00,197.31,197.97,197.31,197.96,4200.0,182.5171,183.1276,182.5171,183.1184,4200.0
2018-02-28 14:00:00,197.91,198.0,197.86,197.86,2289.0,183.0721,183.1554,183.0259,183.0259,2289.0
2018-02-28 14:10:00,197.93,198.29,197.84,198.0,11761.0,183.0906,183.4236,183.0074,183.1554,11761.0
2018-02-28 14:20:00,198.0,198.11,197.91,197.91,2166.0,183.1554,183.2571,183.0721,183.0721,2166.0
2018-02-28 14:30:00,197.83,197.87,197.21,197.21,4517.0,182.9981,183.0351,182.4246,182.4246,4517.0
2018-02-28 14:40:00,197.03,197.22,196.62,196.85,4535.0,182.2581,182.4339,181.8788,182.0916,4535.0
2018-02-28 14:50:00,196.61,196.76,196.37,196.38,3200.0,181.8696,182.0083,181.6476,181.6568,3200.0
2018-02-28 15:00:00,196.44,196.58,196.16,196.27,4600.0,181.7123,181.8418,181.4533,181.5551,4600.0
2018-02-28 15:10:00,196.34,196.5,196.18,196.38,4855.0,181.6198,181.7678,181.4718,181.6568,4855.0
2018-02-28 15:20:00,196.14,196.29,195.78,195.84,11162.0,181.4348,181.5736,181.1018,181.1573,11162.0
2018-02-28 15:30:00,195.93,196.21,195.7,196.21,5579.0,181.2406,181.4996,181.0278,181.4996,5579.0
2018-02-28 15:40:00,196.3,196.3,195.4,195.53,9171.0,181.5828,181.5828,180.7503,180.8706,9171.0
2018-02-28 15:50:00,195.4,195.86,194.99,195.4,91128.0,180.7503,181.1758,180.371,180.7503,91128.0
2018-03-01 09:30:00,193.15,193.74,192.65,192.79,67484.0,178.669,179.2148,178.2065,178.336,67484.0
2018-03-01 09:40:00,192.74,192.74,191.58,191.83,49303.0,178.2897,178.2897,177.2167,177.448,49303.0
2018-03-01 09:50:00,191.85,192.12,190.43,190.67,44053.0,177.4665,177.7162,176.1529,176.3749,44053.0
2018-03-01 10:00:00,190.39,191.92,190.11,191.64,52391.0,176.1159,177.5312,175.8569,177.2722,52391.0
2018-03-01 10:10:00,191.49,191.96,190.81,191.75,27422.0,177.1334,177.5682,176.5044,177.374,27422.0
2018-03-01 10:20:00,191.65,192.66,191.56,192.47,27403.0,177.2814,178.2157,177.1982,178.04,27403.0
2018-03-01 10:30:00,192.59,193.4,192.42,192.92,22579.0,178.151,178.9002,177.9937,178.4562,22579.0
2018-03-01 10:40:00,192.99,193.54,192.86,192.94,25927.0,178.521,179.0298,178.4007,178.4747,25927.0
2018-03-01 10:50:00,192.68,193.01,192.4,192.47,13175.0,178.2342,178.5395,177.9752,178.04,13175.0
2018-03-01 11:00:00,192.49,193.0,192.36,192.71,14862.0,178.0585,178.5302,177.9382,178.262,14862.0
2018-03-01 11:10:00,192.68,192.95,192.24,192.95,17685.0,178.2342,178.484,177.8272,178.484,17685.0
2018-03-01 11:20:00,193.04,193.35,192.5,192.73,17855.0,178.5672,178.854,178.0677,178.2805,17855.0
2018-03-01 11:30:00,192.91,193.45,192.88,193.41,12595.0,178.447,178.9465,178.4192,178.9095,12595.0
2018-03-01 11:40:00,193.59,194.3,193.37,194.3,2500.0,179.076,179.7328,178.8725,179.7328,2500.0
2018-03-01 11:50:00,194.31,194.91,194.28,194.61,2500.0,179.742,180.297,179.7143,180.0195,2500.0
2018-03-01 12:00:00,194.66,194.66,193.8,193.94,1760.0,180.0658,180.0658,179.2703,179.3998,1760.0
2018-03-01 12:10:00,194.14,194.27,193.62,193.62,2200.0,179.5848,179.705,179.1038,179.1038,2200.0
2018-03-01 12:20:00,193.48,193.49,193.06,193.23,2441.0,178.9742,178.9835,178.5857,178.743,2441.0
2018-03-01 12:30:00,193.03,193.03,192.66,192.67,2400.0,178.558,178.558,178.2157,178.225,2400.0
2018-03-01 12:40:00,192.64,193.5,192.64,193.48,2900.0,178.1972,178.9928,178.1972,178.9742,2900.0
2018-03-01 12:50:00,193.56,193.56,193.11,193.12,1400.0,179.0483,179.0483,178.632,178.6412,1400.0
2018-03-01 13:00:00,193.14,193.14,191.77,191.78,6576.0,178.6597,178.6597,177.3925,177.4017,6576.0
2018-03-01 13:10:00,191.96,192.38,191.95,192.24,8296.0,177.5682,177.9567,177.559,177.8272,8296.0
2018-03-01 13:20:00,192.23,192.49,192.01,192.49,4386.0,177.818,178.0585,177.6145,178.0585,4386.0
2018-03-01 13:30:00,192.15,192.51,191.74,192.01,4497.0,177.744,178.077,177.3647,177.6145,4497.0
2018-03-01 13:40:00,191.76,191.93,190.74,190.75,9407.0,177.3832,177.5405,176.4397,176.4489,9407.0
2018-03-01 13:50:00,190.95,191.18,190.6,190.62,7272.0,176.6339,176.8467,176.3102,176.3287,7272.0
2018-03-01 14:00:00,190.62,190.62,189.67,189.9,10916.0,176.3287,176.3287,175.4499,175.6627,10916.0
2018-03-01 14:10:00,190.01,190.1,189.03,189.55,41181.0,175.7644,175.8477,174.8579,175.3389,41181.0
2018-03-01 14:20:00,189.55,190.1,189.16,190.0,50786.0,175.3389,175.8477,174.9781,175.7552,50786.0
2018-03-01 14:30:00,190.0,190.15,189.45,189.93,26035.0,175.7552,175.8939,175.2464,175.6904,26035.0
2018-03-01 14:40:00,190.14,191.33,190.14,191.03,8810.0,175.8847,176.9854,175.8847,176.7079,8810.0
2018-03-01 14:50:00,190.91,191.46,190.81,191.23,8780.0,176.5969,177.1057,176.5044,176.8929,8780.0
2018-03-01 15:00:00,191.23,191.59,190.7,191.58,8236.0,176.8929,177.2259,176.4027,177.2167,8236.0
2018-03-01 15:10:00,191.55,192.64,191.24,192.49,10992.0,177.1889,178.1972,176.9022,178.0585,10992.0
2018-03-01 15:20:00,192.63,192.77,192.01,192.2,9402.0,178.188,178.3175,177.6145,177.7902,9402.0
2018-03-01 15:30:00,192.42,192.42,191.12,191.19,9215.0,177.9937,177.9937,176.7912,176.8559,9215.0
2018-03-01 15:40:00,191.11,191.9,191.01,191.7,20318.0,176.7819,177.5127,176.6894,177.3277,20318.0
2018-03-01 15:50:00,191.69,192.44,191.69,192.11,44605.0,177.3185,178.0122,177.3185,177.707,44605.0
2018-03-02 09:30:00,190.5,191.18,190.07,190.44,58232.0,176.2177,176.8467,175.8199,176.1622,58232.0
2018-03-02 09:40:00,190.25,190.67,189.67,190.18,48642.0,175.9864,176.3749,175.4499,175.9217,48642.0
2018-03-02 09:50:00,190.19,190.63,190.11,190.55,49249.0,175.9309,176.3379,175.8569,176.2639,49249.0
2018-03-02 10:00:00,190.6,191.23,190.45,191.23,94950.0,176.3102,176.8929,176.1714,176.8929,94950.0
2018-03-02 10:10:00,191.21,191.43,190.4,190.54,20122.0,176.8744,177.0779,176.1252,176.2547,20122.0
2018-03-02 10:20:00,190.55,190.64,190.17,190.49,18038.0,176.2639,176.3472,175.9124,176.2084,18038.0
2018-03-02 10:30:00,190.42,191.02,190.38,190.64,9373.0,176.1437,176.6987,176.1067,176.3472,9373.0
2018-03-02 10:40:00,190.87,191.49,190.85,191.03,13311.0,176.5599,177.1334,176.5414,176.7079,13311.0
2018-03-02 10:50:00,191.03,191.03,190.0,190.0,16073.0,176.7079,176.7079,175.7552,175.7552,16073.0
2018-03-02 11:00:00,189.89,190.09,189.67,189.8,11742.0,175.6534,175.8384,175.4499,175.5701,11742.0
2018-03-02 11:10:00,189.64,190.16,189.23,189.32,33539.0,175.4221,175.9032,175.0429,175.1261,33539.0
2018-03-02 11:20:00,189.31,190.28,189.09,190.19,19669.0,175.1169,176.0142,174.9134,175.9309,19669.0
2018-03-02 11:30:00,190.35,190.47,190.04,190.1,15195.0,176.0789,176.1899,175.7922,175.8477,15195.0
2018-03-02 11:40:00,190.32,190.8,190.32,190.8,2998.0,176.0512,176.4952,176.0512,176.4952,2998.0
2018-03-02 11:50:00,190.98,191.71,190.98,191.71,2937.0,176.6617,177.337,176.6617,177.337,2937.0
2018-03-02 12:00:00,191.67,191.85,191.43,191.57,3480.0,177.3,177.4665,177.0779,177.2074,3480.0
2018-03-02 12:10:00,191.51,191.89,191.32,191.52,2100.0,177.1519,177.5035,176.9762,177.1612,2100.0
2018-03-02 12:20:00,191.7,192.26,191.7,192.05,4270.0,177.3277,177.8457,177.3277,177.6515,4270.0
2018-03-02 12:30:00,192.25,192.31,191.88,191.98,2650.0,177.8365,177.892,177.4942,177.5867,2650.0
2018-03-02 12:40:00,191.86,192.76,191.8,192.64,3429.0,177.4757,178.3082,177.4202,178.1972,3429.0
2018-03-02 12:50:00,192.77,193.09,192.77,192.93,4108.0,178.3175,178.6135,178.3175,178.4655,4108.0
2018-03-02 13:00:00,192.74,192.76,192.21,192.36,4820.0,178.2897,178.3082,177.7995,177.9382,4820.0
2018-03-02 13:10:00,192.21,192.26,191.63,191.76,3616.0,177.7995,177.8457,177.2629,177.3832,3616.0
2018-03-02 13:20:00,191.82,191.82,191.63,191.63,830.0,177.4387,177.4387,177.2629,177.2629,830.0
2018-03-02 13:30:00,191.79,191.8,191.12,191.21,3838.0,177.411,177.4202,176.7912,176.8744,3838.0
2018-03-02 13:40:00,191.36,191.98,191.22,191.97,1337.0,177.0132,177.5867,176.8837,177.5775,1337.0
2018-03-02 13:50:00,191.94,191.95,191.46,191.8,2584.0,177.5497,177.559,177.1057,177.4202,2584.0
2018-03-02 14:00:00,191.88,192.49,191.78,192.49,2800.0,177.4942,178.0585,177.4017,178.0585,2800.0
2018-03-02 14:10:00,192.62,192.85,192.46,192.69,2838.0,178.1787,178.3915,178.0307,178.2435,2838.0
2018-03-02 14:20:00,192.68,192.68,192.09,192.27,1658.0,178.2342,178.2342,177.6885,177.855,1658.0
2018-03-02 14:30:00,192.48,192.62,192.23,192.61,2579.0,178.0492,178.1787,177.818,178.1695,2579.0
2018-03-02 14:40:00,192.95,193.05,192.7,192.8,13875.0,178.484,178.5765,178.2527,178.3452,13875.0
2018-03-02 14:50:00,192.8,193.11,192.59,192.66,13198.0,178.3452,178.632,178.151,178.2157,13198.0
2018-03-02 15:00:00,192.5,192.65,192.28,192.45,5194.0,178.0677,178.2065,177.8642,178.0215,5194.0
2018-03-02 15:10:00,192.5,192.86,192.39,192.85,5109.0,178.0677,178.4007,177.966,178.3915,5109.0
2018-03-02 15:20:00,193.04,193.38,192.85,193.08,3783.0,178.5672,178.8817,178.3915,178.6042,3783.0
2018-03-02 15:30:00,193.08,193.56,193.08,193.48,9478.0,178.6042,179.0483,178.6042,178.9742,9478.0
2018-03-02 15:40:00,193.54,193.65,193.32,193.41,11150.0,179.0298,179.1315,178.8262,178.9095,11150.0
2018-03-02 15:50:00,193.47,193.88,193.38,193.64,34650.0,178.965,179.3443,178.8817,179.1223,34650.0
2018-03-05 09:30:00,194.69,195.05,194.38,194.89,81344.0,180.0935,180.4265,179.8068,180.2785,81344.0
2018-03-05 09:40:00,194.96,195.32,194.71,194.83,24610.0,180.3433,180.6763,180.112,180.223,24610.0
2018-03-05 09:50:00,194.87,195.24,194.64,195.17,12597.0,180.26,180.6023,180.0473,180.5375,12597.0
2018-03-05 10:00:00,195.26,195.6,194.84,194.84,25875.0,180.6208,180.9353,180.2323,180.2323,25875.0
2018-03-05 10:10:00,194.92,195.01,194.58,194.82,33241.0,180.3063,180.3895,179.9918,180.2138,33241.0
2018-03-05 10:20:00,194.75,195.42,194.66,195.34,22106.0,180.149,180.7688,180.0658,180.6948,22106.0
2018-03-05 10:30:00,195.49,196.14,195.33,196.11,20538.0,180.8336,181.4348,180.6855,181.4071,20538.0
2018-03-05 10:40:00,196.08,196.8,196.0,196.43,24853.0,181.3793,182.0453,181.3053,181.7031,24853.0
2018-03-05 10:50:00,196.59,197.35,196.59,197.18,17766.0,181.8511,182.5541,181.8511,182.3968,17766.0
2018-03-05 11:00:00,197.17,197.69,197.09,197.47,20600.0,182.3876,182.8686,182.3136,182.6651,20600.0
2018-03-05 11:10:00,197.4,197.51,197.14,197.22,12653.0,182.6004,182.7021,182.3598,182.4339,12653.0
2018-03-05 11:20:00,197.37,197.68,197.37,197.52,11834.0,182.5726,182.8594,182.5726,182.7114,11834.0
2018-03-05 11:30:00,197.37,197.43,197.03,197.31,13641.0,182.5726,182.6281,182.2581,182.5171,13641.0
2018-03-05 11:40:00,197.46,198.4,197.46,198.22,11146.0,182.6559,183.5254,182.6559,183.3589,11146.0
2018-03-05 11:50:00,198.22,198.49,198.16,198.33,6467.0,183.3589,183.6086,183.3034,183.4606,6467.0
2018-03-05 12:00:00,198.39,198.74,198.32,198.32,11600.0,183.5161,183.8399,183.4514,183.4514,11600.0
2018-03-05 12:10:00,198.33,198.48,197.98,198.06,8846.0,183.4606,183.5994,183.1369,183.2109,8846.0
2018-03-05 12:20:00,197.94,198.04,197.79,197.89,1600.0,183.0999,183.1924,182.9611,183.0536,1600.0
2018-03-05 12:30:00,197.84,198.15,197.66,197.93,12628.0,183.0074,183.2941,182.8409,183.0906,12628.0
2018-03-05 12:40:00,197.93,198.09,197.88,197.92,9580.0,183.0906,183.2386,183.0444,183.0814,9580.0
2018-03-05 12:50:00,198.02,198.65,197.9,198.63,6797.0,183.1739,183.7566,183.0629,183.7381,6797.0
2018-03-05 13:00:00,198.61,199.24,198.58,198.8,6136.0,183.7196,184.3024,183.6919,183.8954,6136.0
2018-03-05 13:10:00,198.8,198.94,198.56,198.57,1900.0,183.8954,184.0249,183.6734,183.6826,1900.0
2018-03-05 13:20:00,198.6,198.68,198.38,198.39,2035.0,183.7104,183.7844,183.5069,183.5161,2035.0
2018-03-05 13:30:00,198.32,198.32,198.1,198.14,1900.0,183.4514,183.4514,183.2479,183.2849,1900.0
2018-03-05 13:40:00,198.09,198.55,197.99,198.35,2100.0,183.2386,183.6641,183.1461,183.4791,2100.0
2018-03-05 13:50:00,198.12,198.44,198.05,198.11,3276.0,183.2664,183.5624,183.2016,183.2571,3276.0
2018-03-05 14:00:00,198.51,198.61,198.33,198.5,2622.0,183.6271,183.7196,183.4606,183.6179,2622.0
2018-03-05 14:10:00,198.45,198.45,197.66,197.67,3340.0,183.5716,183.5716,182.8409,182.8501,3340.0
2018-03-05 14:20:00,197.75,198.43,197.75,198.43,5923.0,182.9241,183.5531,182.9241,183.5531,5923.0
2018-03-05 14:30:00,198.43,198.81,198.34,198.67,15081.0,183.5531,183.9046,183.4699,183.7751,15081.0
2018-03-05 14:40:00,198.69,199.06,198.59,198.93,11455.0,183.7936,184.1359,183.7011,184.0156,11455.0
2018-03-05 14:50:00,198.94,199.48,198.81,199.23,17898.0,184.0249,184.5244,183.9046,184.2932,17898.0
2018-03-05 15:00:00,199.21,199.59,199.06,199.29,17916.0,184.2747,184.6262,184.1359,184.3487,17916.0
2018-03-05 15:10:00,199.43,199.59,199.35,199.51,8724.0,184.4782,184.6262,184.4042,184.5522,8724.0
2018-03-05 15:20:00,199.47,199.53,198.82,198.94,11143.0,184.5152,184.5707,183.9139,184.0249,11143.0
2018-03-05 15:30:00,198.92,199.05,198.6,198.88,17948.0,184.0064,184.1267,183.7104,183.9694,17948.0
2018-03-05 15:40:00,198.9,199.25,198.71,198.75,15429.0,183.9879,184.3117,183.8121,183.8491,15429.0
2018-03-05 15:50:00,198.73,198.77,198.21,198.31,43141.0,183.8306,183.8676,183.3496,183.4421,43141.0
2018-03-06 09:30:00,200.03,200.34,199.72,199.78,38858.0,185.0332,185.3199,184.7464,184.8019,38858.0
2018-03-06 09:40:00,199.74,200.11,199.29,199.95,18015.0,184.7649,185.1072,184.3487,184.9592,18015.0
2018-03-06 09:50:00,199.95,201.54,199.93,201.27,67998.0,184.9592,186.43,184.9407,186.1802,67998.0
2018-03-06 10:00:00,201.24,201.65,200.51,200.51,28594.0,186.1525,186.5317,185.4772,185.4772,28594.0
2018-03-06 10:10:00,200.58,201.61,200.49,201.57,16107.0,185.5419,186.4947,185.4587,186.4577,16107.0
2018-03-06 10:20:00,201.65,201.84,201.34,201.65,18322.0,186.5317,186.7075,186.245,186.5317,18322.0
2018-03-06 10:30:00,201.81,201.88,201.34,201.7,19182.0,186.6797,186.7445,186.245,186.578,19182.0
2018-03-06 10:40:00,201.57,202.2,201.39,201.47,38527.0,186.4577,187.0405,186.2912,186.3652,38527.0
2018-03-06 10:50:00,201.33,201.46,200.64,200.71,17239.0,186.2357,186.356,185.5974,185.6622,17239.0
2018-03-06 11:00:00,200.69,201.49,200.67,201.49,19643.0,185.6437,186.3837,185.6252,186.3837,19643.0
2018-03-06 11:10:00,201.45,202.03,201.26,201.9,41264.0,186.3467,186.8832,186.171,186.763,41264.0
2018-03-06 11:20:00,201.93,201.93,201.09,201.43,40184.0,186.7907,186.7907,186.0137,186.3282,40184.0
2018-03-06 11:30:00,201.43,201.75,201.1,201.11,11305.0,186.3282,186.6242,186.023,186.0322,11305.0
2018-03-06 11:40:00,201.15,201.78,200.86,201.78,6762.0,186.0692,186.652,185.8009,186.652,6762.0
2018-03-06 11:50:00,201.8,201.92,201.67,201.92,2902.0,186.6705,186.7815,186.5502,186.7815,2902.0
2018-03-06 12:00:00,201.76,201.76,201.54,201.56,2475.0,186.6335,186.6335,186.43,186.4485,2475.0
2018-03-06 12:10:00,201.72,201.92,201.65,201.77,3364.0,186.5965,186.7815,186.5317,186.6427,3364.0
2018-03-06 12:20:00,201.75,201.9,201.45,201.46,2700.0,186.6242,186.763,186.3467,186.356,2700.0
2018-03-06 12:30:00,201.5,201.68,201.45,201.68,4200.0,186.393,186.5595,186.3467,186.5595,4200.0
2018-03-06 12:40:00,201.73,202.42,201.73,202.42,4787.0,186.6057,187.244,186.6057,187.244,4787.0
2018-03-06 12:50:00,202.51,202.94,202.43,202.92,5605.0,187.3272,187.725,187.2532,187.7065,5605.0
2018-03-06 13:00:00,202.91,203.04,202.57,202.88,17481.0,187.6973,187.8175,187.3827,187.6695,17481.0
2018-03-06 13:10:00,202.89,203.3,202.88,203.19,3740.0,187.6788,188.058,187.6695,187.9563,3740.0
2018-03-06 13:20:00,203.07,203.2,202.87,202.87,5321.0,187.8453,187.9655,187.6603,187.6603,5321.0
2018-03-06 13:30:00,202.94,202.95,202.49,202.52,4400.0,187.725,187.7343,187.3087,187.3365,4400.0
2018-03-06 13:40:00,202.58,202.65,202.05,202.05,12227.0,187.392,187.4567,186.9017,186.9017,12227.0
2018-03-06 13:50:00,201.87,202.14,201.85,202.13,7390.0,186.7352,186.985,186.7167,186.9757,7390.0
2018-03-06 14:00:00,202.15,202.28,201.96,202.25,8597.0,186.9942,187.1145,186.8185,187.0867,8597.0
2018-03-06 14:10:00,202.32,202.53,202.3,202.4,9100.0,187.1515,187.3457,187.133,187.2255,9100.0
2018-03-06 14:20:00,202.46,202.65,202.35,202.5,12636.0,187.281,187.4567,187.1792,187.318,12636.0
2018-03-06 14:30:00,202.61,203.06,202.54,203.03,4900.0,187.4197,187.836,187.355,187.8083,4900.0
2018-03-06 14:40:00,202.81,203.2,202.76,203.2,2550.0,187.6048,187.9655,187.5585,187.9655,2550.0
2018-03-06 14:50:00,203.09,203.17,202.92,203.14,16450.0,187.8638,187.9378,187.7065,187.91,16450.0
2018-03-06 15:00:00,203.04,203.25,202.78,203.25,9040.0,187.8175,188.0118,187.577,188.0118,9040.0
2018-03-06 15:10:00,203.2,203.27,202.67,202.92,19497.0,187.9655,188.0303,187.4752,187.7065,19497.0
2018-03-06 15:20:00,202.9,203.39,202.9,203.27,17303.0,187.688,188.1413,187.688,188.0303,17303.0
2018-03-06 15:30:00,203.22,203.38,203.12,203.13,18614.0,187.984,188.132,187.8915,187.9008,18614.0
2018-03-06 15:40:00,203.16,203.24,202.6,202.66,27205.0,187.9285,188.0025,187.4105,187.466,27205.0
2018-03-06 15:50:00,202.94,203.14,202.61,202.83,80717.0,187.725,187.91,187.4197,187.6233,80717.0
2018-03-07 09:30:00,204.25,205.48,204.08,205.48,117338.0,188.9368,190.0746,188.7795,190.0746,117338.0
2018-03-07 09:40:00,205.45,205.93,205.09,205.13,114358.0,190.0468,190.4908,189.7138,189.7508,114358.0
2018-03-07 09:50:00,205.14,205.29,204.25,204.31,43039.0,189.7601,189.8988,188.9368,188.9923,43039.0
2018-03-07 10:00:00,204.36,205.07,204.24,205.07,57609.0,189.0385,189.6953,188.9275,189.6953,57609.0
2018-03-07 10:10:00,205.16,205.5,204.7,205.18,20576.0,189.7786,190.0931,189.3531,189.7971,20576.0
2018-03-07 10:20:00,204.9,205.33,204.7,204.8,9334.0,189.5381,189.9358,189.3531,189.4456,9334.0
2018-03-07 10:30:00,204.8,205.31,204.6,205.15,7286.0,189.4456,189.9173,189.2606,189.7693,7286.0
2018-03-07 10:40:00,205.32,205.61,205.07,205.61,28607.0,189.9266,190.1948,189.6953,190.1948,28607.0
2018-03-07 10:50:00,205.52,205.88,205.36,205.68,20762.0,190.1116,190.4446,189.9636,190.2596,20762.0
2018-03-07 11:00:00,205.7,205.81,205.33,205.46,17589.0,190.2781,190.3798,189.9358,190.0561,17589.0
2018-03-07 11:10:00,205.41,205.58,205.07,205.18,13872.0,190.0098,190.1671,189.6953,189.7971,13872.0
2018-03-07 11:20:00,205.06,205.24,204.87,205.16,11179.0,189.6861,189.8526,189.5103,189.7786,11179.0
2018-03-07 11:30:00,205.32,205.46,204.93,205.25,22791.0,189.9266,190.0561,189.5658,189.8618,22791.0
2018-03-07 11:40:00,205.08,205.26,204.84,204.84,2615.0,189.7046,189.8711,189.4826,189.4826,2615.0
2018-03-07 11:50:00,204.65,204.65,203.4,203.4,12266.0,189.3068,189.3068,188.1505,188.1505,12266.0
2018-03-07 12:00:00,203.38,203.41,202.84,203.3,8785.0,188.132,188.1598,187.6325,188.058,8785.0
2018-03-07 12:10:00,203.33,203.59,202.9,203.59,6000.0,188.0858,188.3263,187.688,188.3263,6000.0
2018-03-07 12:20:00,203.6,203.8,203.21,203.71,8149.0,188.3355,188.5205,187.9748,188.4373,8149.0
2018-03-07 12:30:00,203.8,203.87,203.64,203.77,4767.0,188.5205,188.5853,188.3725,188.4928,4767.0
2018-03-07 12:40:00,203.64,204.76,203.64,204.56,4250.0,188.3725,189.4086,188.3725,189.2236,4250.0
2018-03-07 12:50:00,204.5,204.93,204.26,204.77,4666.0,189.168,189.5658,188.946,189.4178,4666.0
2018-03-07 13:00:00,204.67,204.67,203.82,204.25,3146.0,189.3253,189.3253,188.539,188.9368,3146.0
2018-03-07 13:10:00,204.15,204.63,203.94,204.63,3027.0,188.8443,189.2883,188.65,189.2883,3027.0
2018-03-07 13:20:00,204.57,205.07,204.16,205.07,4163.0,189.2328,189.6953,188.8535,189.6953,4163.0
2018-03-07 13:30:00,205.17,205.31,204.99,205.19,8046.0,189.7878,189.9173,189.6213,189.8063,8046.0
2018-03-07 13:40:00,205.16,205.48,205.13,205.4,5979.0,189.7786,190.0746,189.7508,190.0006,5979.0
2018-03-07 13:50:00,205.37,205.56,205.25,205.44,5935.0,189.9728,190.1486,189.8618,190.0376,5935.0
2018-03-07 14:00:00,205.56,205.56,205.22,205.39,2169.0,190.1486,190.1486,189.8341,189.9913,2169.0
2018-03-07 14:10:00,205.52,205.93,205.36,205.45,5500.0,190.1116,190.4908,189.9636,190.0468,5500.0
2018-03-07 14:20:00,205.53,205.87,205.35,205.35,10058.0,190.1208,190.4353,189.9543,189.9543,10058.0
2018-03-07 14:30:00,205.46,206.1,205.46,205.99,5928.0,190.0561,190.6481,190.0561,190.5463,5928.0
2018-03-07 14:40:00,205.99,206.19,205.7,205.71,15363.0,190.5463,190.7313,190.2781,190.2873,15363.0
2018-03-07 14:50:00,205.79,205.79,205.32,205.56,4355.0,190.3613,190.3613,189.9266,190.1486,4355.0
2018-03-07 15:00:00,205.67,206.16,205.52,206.02,7454.0,190.2503,190.7036,190.1116,190.5741,7454.0
2018-03-07 15:10:00,206.11,206.34,205.59,205.6,9045.0,190.6573,190.8701,190.1763,190.1856,9045.0
2018-03-07 15:20:00,205.7,206.02,205.68,205.89,5146.0,190.2781,190.5741,190.2596,190.4538,5146.0
2018-03-07 15:30:00,206.03,206.13,205.71,205.92,12022.0,190.5833,190.6758,190.2873,190.4816,12022.0
2018-03-07 15:40:00,205.98,206.42,205.98,206.09,23609.0,190.5371,190.9441,190.5371,190.6388,23609.0
2018-03-07 15:50:00,206.16,206.29,205.86,206.01,34157.0,190.7036,190.8238,190.4261,190.5648,34157.0
2018-03-08 09:30:00,206.95,207.09,206.28,206.91,62579.0,191.4344,191.5639,190.8146,191.3974,62579.0
2018-03-08 09:40:00,206.85,207.23,206.74,206.74,29092.0,191.3419,191.6934,191.2401,191.2401,29092.0
2018-03-08 09:50:00,206.82,207.11,206.46,206.46,32065.0,191.3141,191.5824,190.9811,190.9811,32065.0
2018-03-08 10:00:00,206.48,206.56,205.51,206.12,15705.0,190.9996,191.0736,190.1023,190.6666,15705.0
2018-03-08 10:10:00,206.05,206.74,205.96,206.59,10571.0,190.6018,191.2401,190.5186,191.1014,10571.0
2018-03-08 10:20:00,206.52,206.69,205.9,205.92,7940.0,191.0366,191.1939,190.4631,190.4816,7940.0
2018-03-08 10:30:00,205.91,206.26,205.89,205.89,14486.0,190.4723,190.7961,190.4538,190.4538,14486.0
2018-03-08 10:40:00,205.97,206.24,205.89,206.1,6865.0,190.5278,190.7776,190.4538,190.6481,6865.0
2018-03-08 10:50:00,206.15,206.34,206.05,206.06,4002.0,190.6943,190.8701,190.6018,190.6111,4002.0
2018-03-08 11:00:00,206.0,206.24,205.93,206.24,7860.0,190.5556,190.7776,190.4908,190.7776,7860.0
2018-03-08 11:10:00,206.21,206.84,206.21,206.44,12206.0,190.7498,191.3326,190.7498,190.9626,12206.0
2018-03-08 11:20:00,206.42,206.53,206.41,206.52,2000.0,190.9441,191.0459,190.9349,191.0366,2000.0
2018-03-08 11:30:00,206.56,206.56,205.97,205.98,28429.0,191.0736,191.0736,190.5278,190.5371,28429.0
2018-03-08 11:40:00,205.96,205.96,205.52,205.52,1900.0,190.5186,190.5186,190.1116,190.1116,1900.0
2018-03-08 11:50:00,205.52,205.64,205.52,205.64,900.0,190.1116,190.2226,190.1116,190.2226,900.0
2018-03-08 12:00:00,205.72,205.76,205.46,205.47,1776.0,190.2966,190.3336,190.0561,190.0653,1776.0
2018-03-08 12:10:00,205.2,205.21,205.0,205.11,4000.0,189.8156,189.8248,189.6306,189.7323,4000.0
2018-03-08 12:20:00,205.23,205.46,205.23,205.46,734.0,189.8433,190.0561,189.8433,190.0561,734.0
2018-03-08 12:30:00,205.59,205.73,205.57,205.57,400.0,190.1763,190.3058,190.1578,190.1578,400.0
2018-03-08 12:40:00,205.8,206.13,205.75,206.08,1819.0,190.3706,190.6758,190.3243,190.6296,1819.0
2018-03-08 12:50:00,205.9,205.9,205.59,205.59,700.0,190.4631,190.4631,190.1763,190.1763,700.0
2018-03-08 13:00:00,205.69,205.85,205.67,205.83,1300.0,190.2688,190.4168,190.2503,190.3983,1300.0
2018-03-08 13:10:00,205.76,205.76,205.46,205.48,900.0,190.3336,190.3336,190.0561,190.0746,900.0
2018-03-08 13:20:00,205.51,205.51,204.72,204.74,3400.0,190.1023,190.1023,189.3716,189.3901,3400.0
2018-03-08 13:30:00,204.8,204.83,204.64,204.81,1460.0,189.4456,189.4733,189.2976,189.4548,1460.0
2018-03-08 13:40:00,204.6,204.69,204.3,204.61,3541.0,189.2606,189.3438,188.983,189.2698,3541.0
2018-03-08 13:50:00,204.65,205.03,204.65,205.02,3000.0,189.3068,189.6583,189.3068,189.6491,3000.0
2018-03-08 14:00:00,205.03,205.03,204.74,204.74,600.0,189.6583,189.6583,189.3901,189.3901,600.0
2018-03-08 14:10:00,204.75,205.11,204.74,205.11,1361.0,189.3993,189.7323,189.3901,189.7323,1361.0
2018-03-08 14:20:00,204.95,204.96,204.84,204.96,620.0,189.5843,189.5936,189.4826,189.5936,620.0
2018-03-08 14:30:00,204.72,205.14,204.57,205.09,8649.0,189.3716,189.7601,189.2328,189.7138,8649.0
2018-03-08 14:40:00,205.16,205.31,205.0,205.13,9546.0,189.7786,189.9173,189.6306,189.7508,9546.0
2018-03-08 14:50:00,205.21,205.32,205.14,205.15,1160.0,189.8248,189.9266,189.7601,189.7693,1160.0
2018-03-08 15:00:00,205.27,205.61,205.27,205.42,1075.0,189.8803,190.1948,189.8803,190.0191,1075.0
2018-03-08 15:10:00,205.35,205.61,205.25,205.5,3200.0,189.9543,190.1948,189.8618,190.0931,3200.0
2018-03-08 15:20:00,205.41,205.49,205.12,205.12,2500.0,190.0098,190.0838,189.7416,189.7416,2500.0
2018-03-08 15:30:00,205.13,205.2,204.61,204.75,9152.0,189.7508,189.8156,189.2698,189.3993,9152.0
2018-03-08 15:40:00,204.75,204.75,204.42,204.56,19356.0,189.3993,189.3993,189.094,189.2236,19356.0
2018-03-08 15:50:00,204.62,205.09,204.53,205.08,28524.0,189.2791,189.7138,189.1958,189.7046,28524.0
2018-03-09 09:30:00,207.4,207.9,207.18,207.18,34957.0,191.8506,192.3131,191.6471,191.6471,34957.0
2018-03-09 09:40:00,207.09,207.32,206.93,207.05,13185.0,191.5639,191.7766,191.4159,191.5269,13185.0
2018-03-09 09:50:00,207.22,207.47,207.04,207.34,16713.0,191.6841,191.9154,191.5176,191.7951,16713.0
2018-03-09 10:00:00,207.41,207.77,207.19,207.58,36294.0,191.8599,192.1929,191.6564,192.0171,36294.0
2018-03-09 10:10:00,207.52,208.19,207.52,207.99,20797.0,191.9616,192.5814,191.9616,192.3964,20797.0
2018-03-09 10:20:00,208.05,208.2,207.78,207.78,4680.0,192.4519,192.5906,192.2021,192.2021,4680.0
2018-03-09 10:30:00,207.92,208.5,207.91,208.45,20551.0,192.3316,192.8682,192.3224,192.8219,20551.0
2018-03-09 10:40:00,208.56,208.78,208.51,208.57,15016.0,192.9237,193.1272,192.8774,192.9329,15016.0
2018-03-09 10:50:00,208.62,208.69,208.04,208.07,12052.0,192.9792,193.0439,192.4426,192.4704,12052.0
2018-03-09 11:00:00,208.15,208.3,208.05,208.29,7841.0,192.5444,192.6832,192.4519,192.6739,7841.0
2018-03-09 11:10:00,208.32,208.8,208.32,208.71,10130.0,192.7017,193.1457,192.7017,193.0624,10130.0
2018-03-09 11:20:00,208.74,208.75,208.17,208.55,12248.0,193.0902,193.0994,192.5629,192.9144,12248.0
2018-03-09 11:30:00,208.55,208.64,208.04,208.43,52404.0,192.9144,192.9977,192.4426,192.8034,52404.0
2018-03-09 11:40:00,208.44,208.5,208.09,208.09,2900.0,192.8127,192.8682,192.4889,192.4889,2900.0
2018-03-09 11:50:00,208.22,208.28,208.05,208.27,2313.0,192.6091,192.6647,192.4519,192.6554,2313.0
2018-03-09 12:00:00,208.33,208.6,208.33,208.6,800.0,192.7109,192.9607,192.7109,192.9607,800.0
2018-03-09 12:10:00,208.74,208.81,208.64,208.64,2742.0,193.0902,193.1549,192.9977,192.9977,2742.0
2018-03-09 12:20:00,208.39,208.47,208.39,208.4,500.0,192.7664,192.8404,192.7664,192.7757,500.0
2018-03-09 12:30:00,208.55,209.17,208.49,209.01,9453.0,192.9144,193.4879,192.8589,193.3399,9453.0
2018-03-09 12:40:00,208.9,208.97,208.7,208.84,1559.0,193.2382,193.3029,193.0532,193.1827,1559.0
2018-03-09 12:50:00,208.74,208.97,208.74,208.88,3100.0,193.0902,193.3029,193.0902,193.2197,3100.0
2018-03-09 13:00:00,208.88,209.07,208.84,208.96,6448.0,193.2197,193.3954,193.1827,193.2937,6448.0
2018-03-09 13:10:00,208.95,209.08,208.76,209.07,4799.0,193.2844,193.4047,193.1087,193.3954,4799.0
2018-03-09 13:20:00,209.07,209.36,209.05,209.22,4257.0,193.3954,193.6637,193.3769,193.5342,4257.0
2018-03-09 13:30:00,209.2,209.2,208.96,209.0,3200.0,193.5157,193.5157,193.2937,193.3307,3200.0
2018-03-09 13:40:00,209.0,209.43,208.87,209.4,8495.0,193.3307,193.7284,193.2104,193.7007,8495.0
2018-03-09 13:50:00,209.32,209.38,209.05,209.35,3650.0,193.6267,193.6822,193.3769,193.6544,3650.0
2018-03-09 14:00:00,209.44,209.48,209.09,209.16,3800.0,193.7377,193.7747,193.4139,193.4787,3800.0
2018-03-09 14:10:00,209.31,209.52,209.23,209.44,3665.0,193.6174,193.8117,193.5434,193.7377,3665.0
2018-03-09 14:20:00,209.43,209.5,209.08,209.25,4566.0,193.7284,193.7932,193.4047,193.5619,4566.0
2018-03-09 14:30:00,209.35,209.35,209.06,209.09,5800.0,193.6544,193.6544,193.3862,193.4139,5800.0
2018-03-09 14:40:00,209.28,209.35,209.16,209.26,7753.0,193.5897,193.6544,193.4787,193.5712,7753.0
2018-03-09 14:50:00,209.26,209.34,209.18,209.27,4900.0,193.5712,193.6452,193.4972,193.5804,4900.0
2018-03-09 15:00:00,209.28,209.5,209.28,209.36,7383.0,193.5897,193.7932,193.5897,193.6637,7383.0
2018-03-09 15:10:00,209.49,209.55,209.32,209.44,7005.0,193.7839,193.8394,193.6267,193.7377,7005.0
2018-03-09 15:20:00,209.44,209.71,209.43,209.55,12926.0,193.7377,193.9874,193.7284,193.8394,12926.0
2018-03-09 15:30:00,209.66,209.89,209.56,209.74,29754.0,193.9412,194.1539,193.8487,194.0152,29754.0
2018-03-09 15:40:00,209.74,209.86,209.31,209.55,36208.0,194.0152,194.1262,193.6174,193.8394,36208.0
2018-03-09 15:50:00,209.59,209.62,209.26,209.4,55883.0,193.8764,193.9042,193.5712,193.7007,55883.0
2018-03-12 09:30:00,210.95,211.22,210.42,211.09,69662.0,195.1345,195.3842,194.6442,195.264,69662.0
2018-03-12 09:40:00,211.09,211.92,211.08,211.92,58120.0,195.264,196.0317,195.2547,196.0317,58120.0
2018-03-12 09:50:00,211.94,212.04,211.54,211.71,40165.0,196.0503,196.1428,195.6802,195.8375,40165.0
2018-03-12 10:00:00,211.78,212.25,211.72,211.72,30607.0,195.9022,196.337,195.8467,195.8467,30607.0
2018-03-12 10:10:00,211.69,212.22,211.66,212.22,21097.0,195.819,196.3093,195.7912,196.3093,21097.0
2018-03-12 10:20:00,212.17,212.57,212.15,212.57,11177.0,196.263,196.633,196.2445,196.633,11177.0
2018-03-12 10:30:00,212.52,212.75,212.27,212.27,9786.0,196.5868,196.7995,196.3555,196.3555,9786.0
2018-03-12 10:40:00,212.01,212.13,211.86,212.12,25369.0,196.115,196.226,195.9762,196.2168,25369.0
2018-03-12 10:50:00,212.06,212.13,211.19,211.52,24764.0,196.1613,196.226,195.3565,195.6617,24764.0
2018-03-12 11:00:00,211.5,211.85,211.39,211.4,10091.0,195.6432,195.967,195.5415,195.5507,10091.0
2018-03-12 11:10:00,211.49,211.5,210.94,211.11,13611.0,195.634,195.6432,195.1252,195.2825,13611.0
2018-03-12 11:20:00,211.15,211.22,210.32,210.58,11297.0,195.3195,195.3842,194.5517,194.7922,11297.0
2018-03-12 11:30:00,210.55,211.25,210.55,211.16,16434.0,194.7645,195.412,194.7645,195.3287,16434.0
2018-03-12 11:40:00,211.16,211.31,211.04,211.16,5557.0,195.3287,195.4675,195.2177,195.3287,5557.0
2018-03-12 11:50:00,211.25,212.06,211.24,212.06,10488.0,195.412,196.1613,195.4027,196.1613,10488.0
2018-03-12 12:00:00,212.09,212.31,212.06,212.19,4450.0,196.189,196.3925,196.1613,196.2815,4450.0
2018-03-12 12:10:00,212.25,212.27,212.01,212.09,6939.0,196.337,196.3555,196.115,196.189,6939.0
2018-03-12 12:20:00,212.03,212.03,211.31,211.69,9775.0,196.1335,196.1335,195.4675,195.819,9775.0
2018-03-12 12:30:00,211.75,211.8,211.43,211.59,13958.0,195.8745,195.9207,195.5785,195.7265,13958.0
2018-03-12 12:40:00,211.66,211.9,211.66,211.8,300.0,195.7912,196.0132,195.7912,195.9207,300.0
2018-03-12 12:50:00,211.93,211.94,211.75,211.79,1940.0,196.041,196.0503,195.8745,195.9115,1940.0
2018-03-12 13:00:00,211.83,211.83,211.22,211.74,3985.0,195.9485,195.9485,195.3842,195.8652,3985.0
2018-03-12 13:10:00,212.0,212.39,211.92,211.92,7001.0,196.1058,196.4665,196.0317,196.0317,7001.0
2018-03-12 13:20:00,211.78,212.24,211.67,212.17,4669.0,195.9022,196.3278,195.8005,196.263,4669.0
2018-03-12 13:30:00,212.16,212.44,212.15,212.2,2840.0,196.2538,196.5128,196.2445,196.2908,2840.0
2018-03-12 13:40:00,212.24,212.24,211.8,211.8,7009.0,196.3278,196.3278,195.9207,195.9207,7009.0
2018-03-12 13:50:00,211.72,211.73,211.05,211.08,4201.0,195.8467,195.856,195.227,195.2547,4201.0
2018-03-12 14:00:00,211.11,211.21,210.9,210.9,7980.0,195.2825,195.375,195.0882,195.0882,7980.0
2018-03-12 14:10:00,210.84,210.85,210.41,210.62,9530.0,195.0327,195.042,194.635,194.8292,9530.0
2018-03-12 14:20:00,210.81,211.01,210.51,210.74,6110.0,195.005,195.19,194.7275,194.9402,6110.0
2018-03-12 14:30:00,210.79,210.92,210.65,210.83,7090.0,194.9865,195.1067,194.857,195.0235,7090.0
2018-03-12 14:40:00,210.93,210.96,210.61,210.8,6811.0,195.116,195.1437,194.82,194.9957,6811.0
2018-03-12 14:50:00,210.92,211.05,210.7,210.97,4822.0,195.1067,195.227,194.9032,195.153,4822.0
2018-03-12 15:00:00,210.88,211.06,210.74,210.92,17366.0,195.0697,195.2362,194.9402,195.1067,17366.0
2018-03-12 15:10:00,210.84,210.99,210.7,210.89,5792.0,195.0327,195.1715,194.9032,195.079,5792.0
2018-03-12 15:20:00,210.97,211.07,210.9,210.9,6932.0,195.153,195.2455,195.0882,195.0882,6932.0
2018-03-12 15:30:00,210.9,211.14,210.8,211.11,12181.0,195.0882,195.3102,194.9957,195.2825,12181.0
2018-03-12 15:40:00,211.09,211.7,211.05,211.51,15383.0,195.264,195.8282,195.227,195.6525,15383.0
2018-03-12 15:50:00,211.46,211.68,211.13,211.31,41349.0,195.6062,195.8097,195.301,195.4675,41349.0
2018-03-13 09:30:00,212.83,213.43,212.52,213.14,61049.0,196.8735,197.4285,196.5868,197.1603,61049.0
2018-03-13 09:40:00,213.19,213.6,212.92,212.97,21984.0,197.2065,197.5858,196.9568,197.003,21984.0
2018-03-13 09:50:00,213.01,213.16,212.81,212.89,8600.0,197.04,197.1788,196.855,196.929,8600.0
2018-03-13 10:00:00,212.83,212.87,212.35,212.36,21215.0,196.8735,196.9105,196.4295,196.4388,21215.0
2018-03-13 10:10:00,212.31,212.34,211.96,212.05,13711.0,196.3925,196.4203,196.0688,196.152,13711.0
2018-03-13 10:20:00,212.13,212.2,211.9,212.03,16880.0,196.226,196.2908,196.0132,196.1335,16880.0
2018-03-13 10:30:00,211.95,212.07,211.36,211.39,25938.0,196.0595,196.1705,195.5137,195.5415,25938.0
2018-03-13 10:40:00,211.37,212.37,211.37,212.23,11351.0,195.523,196.448,195.523,196.3185,11351.0
2018-03-13 10:50:00,212.25,212.44,212.16,212.4,11984.0,196.337,196.5128,196.2538,196.4758,11984.0
2018-03-13 11:00:00,212.46,212.46,210.28,210.28,19242.0,196.5313,196.5313,194.5147,194.5147,19242.0
2018-03-13 11:10:00,210.31,211.04,210.22,210.4,20151.0,194.5425,195.2177,194.4592,194.6257,20151.0
2018-03-13 11:20:00,210.39,210.81,209.8,209.93,24655.0,194.6165,195.005,194.0707,194.1909,24655.0
2018-03-13 11:30:00,210.05,210.63,209.99,210.63,13068.0,194.3019,194.8385,194.2464,194.8385,13068.0
2018-03-13 11:40:00,210.68,211.12,210.45,210.95,15032.0,194.8847,195.2917,194.672,195.1345,15032.0
2018-03-13 11:50:00,210.96,211.04,210.37,210.54,13130.0,195.1437,195.2177,194.598,194.7552,13130.0
2018-03-13 12:00:00,210.54,210.54,209.0,209.2,19786.0,194.7552,194.7552,193.3307,193.5157,19786.0
2018-03-13 12:10:00,209.07,210.13,209.05,210.08,12955.0,193.3954,194.376,193.3769,194.3297,12955.0
2018-03-13 12:20:00,210.07,210.33,209.64,209.66,6183.0,194.3204,194.561,193.9227,193.9412,6183.0
2018-03-13 12:30:00,209.83,210.28,209.81,210.28,14380.0,194.0984,194.5147,194.0799,194.5147,14380.0
2018-03-13 12:40:00,210.25,210.26,209.75,210.07,4210.0,194.487,194.4962,194.0244,194.3204,4210.0
2018-03-13 12:50:00,210.58,210.73,210.34,210.34,3337.0,194.7922,194.931,194.5702,194.5702,3337.0
2018-03-13 13:00:00,210.41,210.84,210.33,210.63,7825.0,194.635,195.0327,194.561,194.8385,7825.0
2018-03-13 13:10:00,210.86,211.1,210.72,210.72,3800.0,195.0512,195.2732,194.9217,194.9217,3800.0
2018-03-13 13:20:00,210.75,210.76,210.29,210.34,1650.0,194.9495,194.9587,194.524,194.5702,1650.0
2018-03-13 13:30:00,210.48,210.62,210.41,210.47,1100.0,194.6997,194.8292,194.635,194.6905,1100.0
2018-03-13 13:40:00,210.51,210.59,209.71,209.71,2189.0,194.7275,194.8015,193.9874,193.9874,2189.0
2018-03-13 13:50:00,209.71,209.75,209.34,209.49,3000.0,193.9874,194.0244,193.6452,193.7839,3000.0
2018-03-13 14:00:00,209.5,209.71,209.44,209.49,3205.0,193.7932,193.9874,193.7377,193.7839,3205.0
2018-03-13 14:10:00,209.27,209.49,209.09,209.42,2393.0,193.5804,193.7839,193.4139,193.7192,2393.0
2018-03-13 14:20:00,209.48,209.59,209.07,209.08,3873.0,193.7747,193.8764,193.3954,193.4047,3873.0
2018-03-13 14:30:00,209.22,209.88,209.22,209.59,4345.0,193.5342,194.1447,193.5342,193.8764,4345.0
2018-03-13 14:40:00,209.32,209.32,208.51,208.51,2473.0,193.6267,193.6267,192.8774,192.8774,2473.0
2018-03-13 14:50:00,208.49,208.78,208.44,208.78,870.0,192.8589,193.1272,192.8127,193.1272,870.0
2018-03-13 15:00:00,208.89,208.89,208.28,208.31,2500.0,193.2289,193.2289,192.6647,192.6924,2500.0
2018-03-13 15:10:00,208.46,208.48,207.96,207.99,3700.0,192.8312,192.8497,192.3686,192.3964,3700.0
2018-03-13 15:20:00,208.01,208.15,207.33,207.65,6350.0,192.4149,192.5444,191.7859,192.0819,6350.0
2018-03-13 15:30:00,207.63,208.01,207.25,207.29,13543.0,192.0634,192.4149,191.7119,191.7489,13543.0
2018-03-13 15:40:00,207.2,207.91,207.18,207.61,7536.0,191.6656,192.3224,191.6471,192.0449,7536.0
2018-03-13 15:50:00,207.41,208.32,207.12,208.12,46362.0,191.8599,192.7017,191.5916,192.5166,46362.0
2018-03-14 09:30:00,212.35,212.47,211.28,211.68,68666.0,196.4295,196.5405,195.4397,195.8097,68666.0
2018-03-14 09:40:00,211.58,211.94,210.94,210.94,34482.0,195.7172,196.0503,195.1252,195.1252,34482.0
2018-03-14 09:50:00,210.98,211.37,210.66,210.97,35353.0,195.1622,195.523,194.8662,195.153,35353.0
2018-03-14 10:00:00,211.11,212.01,211.08,211.71,26120.0,195.2825,196.115,195.2547,195.8375,26120.0
2018-03-14 10:10:00,211.7,211.82,210.73,210.76,21763.0,195.8282,195.9392,194.931,194.9587,21763.0
2018-03-14 10:20:00,210.8,211.33,210.8,211.33,13458.0,194.9957,195.486,194.9957,195.486,13458.0
2018-03-14 10:30:00,211.34,211.67,210.8,211.08,38027.0,195.4952,195.8005,194.9957,195.2547,38027.0
2018-03-14 10:40:00,211.24,211.7,211.21,211.5,8380.0,195.4027,195.8282,195.375,195.6432,8380.0
2018-03-14 10:50:00,211.51,211.61,210.62,211.01,8929.0,195.6525,195.745,194.8292,195.19,8929.0
2018-03-14 11:00:00,211.1,211.1,210.42,210.88,16572.0,195.2732,195.2732,194.6442,195.0697,16572.0
2018-03-14 11:10:00,210.65,210.65,209.79,210.02,16708.0,194.857,194.857,194.0614,194.2742,16708.0
2018-03-14 11:20:00,210.02,210.34,209.53,210.3,20215.0,194.2742,194.5702,193.8209,194.5332,20215.0
2018-03-14 11:30:00,210.3,210.45,209.44,209.7,21206.0,194.5332,194.672,193.7377,193.9782,21206.0
2018-03-14 11:40:00,209.65,210.22,209.29,210.05,20105.0,193.9319,194.4592,193.5989,194.3019,20105.0
2018-03-14 11:50:00,210.22,210.68,210.1,210.31,16984.0,194.4592,194.8847,194.3482,194.5425,16984.0
2018-03-14 12:00:00,210.37,210.52,209.76,209.76,12170.0,194.598,194.7367,194.0337,194.0337,12170.0
2018-03-14 12:10:00,209.55,210.65,209.54,210.64,6086.0,193.8394,194.857,193.8302,194.8477,6086.0
2018-03-14 12:20:00,210.51,210.73,210.31,210.47,6123.0,194.7275,194.931,194.5425,194.6905,6123.0
2018-03-14 12:30:00,210.38,210.74,210.36,210.61,8845.0,194.6072,194.9402,194.5887,194.82,8845.0
2018-03-14 12:40:00,210.65,210.97,210.48,210.48,5983.0,194.857,195.153,194.6997,194.6997,5983.0
2018-03-14 12:50:00,210.38,210.54,210.21,210.27,2800.0,194.6072,194.7552,194.45,194.5055,2800.0
2018-03-14 13:00:00,210.25,210.26,209.95,210.05,5236.0,194.487,194.4962,194.2094,194.3019,5236.0
2018-03-14 13:10:00,209.94,210.46,209.93,210.46,1700.0,194.2002,194.6812,194.1909,194.6812,1700.0
2018-03-14 13:20:00,210.48,211.29,210.48,210.92,5925.0,194.6997,195.449,194.6997,195.1067,5925.0
2018-03-14 13:30:00,211.1,211.44,211.08,211.44,3600.0,195.2732,195.5877,195.2547,195.5877,3600.0
2018-03-14 13:40:00,211.45,211.78,211.34,211.66,8310.0,195.597,195.9022,195.4952,195.7912,8310.0
2018-03-14 13:50:00,211.77,211.88,211.38,211.45,4878.0,195.893,195.9947,195.5322,195.597,4878.0
2018-03-14 14:00:00,211.5,211.51,211.29,211.42,1300.0,195.6432,195.6525,195.449,195.5692,1300.0
2018-03-14 14:10:00,211.43,211.43,211.14,211.17,2122.0,195.5785,195.5785,195.3102,195.338,2122.0
2018-03-14 14:20:00,211.19,211.39,211.16,211.31,2140.0,195.3565,195.5415,195.3287,195.4675,2140.0
2018-03-14 14:30:00,211.31,211.49,210.54,210.76,9783.0,195.4675,195.634,194.7552,194.9587,9783.0
2018-03-14 14:40:00,210.77,210.88,210.28,210.51,4300.0,194.968,195.0697,194.5147,194.7275,4300.0
2018-03-14 14:50:00,210.45,210.78,210.42,210.78,3200.0,194.672,194.9772,194.6442,194.9772,3200.0
2018-03-14 15:00:00,210.82,210.82,210.43,210.59,2890.0,195.0142,195.0142,194.6535,194.8015,2890.0
2018-03-14 15:10:00,210.72,211.05,210.35,210.73,10667.0,194.9217,195.227,194.5795,194.931,10667.0
2018-03-14 15:20:00,210.8,211.26,210.69,211.0,14860.0,194.9957,195.4212,194.894,195.1807,14860.0
2018-03-14 15:30:00,210.92,211.21,210.89,211.04,7006.0,195.1067,195.375,195.079,195.2177,7006.0
2018-03-14 15:40:00,210.97,211.5,210.84,211.4,19421.0,195.153,195.6432,195.0327,195.5507,19421.0
2018-03-14 15:50:00,211.35,211.61,211.08,211.58,65507.0,195.5045,195.745,195.2547,195.7172,65507.0
2018-03-15 09:30:00,214.23,214.43,213.6,213.61,82844.0,198.1686,198.3536,197.5858,197.595,82844.0
2018-03-15 09:40:00,213.47,213.63,213.0,213.0,14537.0,197.4655,197.6135,197.0308,197.0308,14537.0
2018-03-15 09:50:00,212.99,213.84,212.94,213.84,10028.0,197.0215,197.8078,196.9753,197.8078,10028.0
2018-03-15 10:00:00,213.88,214.32,213.87,214.09,14632.0,197.8448,198.2518,197.8356,198.0391,14632.0
2018-03-15 10:10:00,214.15,214.24,213.78,213.88,20719.0,198.0946,198.1778,197.7523,197.8448,20719.0
2018-03-15 10:20:00,213.9,214.4,213.72,214.27,16806.0,197.8633,198.3258,197.6968,198.2056,16806.0
2018-03-15 10:30:00,214.32,214.65,214.29,214.37,15249.0,198.2518,198.5571,198.2241,198.2981,15249.0
2018-03-15 10:40:00,214.33,215.26,214.33,215.17,22841.0,198.2611,199.1213,198.2611,199.0381,22841.0
2018-03-15 10:50:00,215.25,215.28,214.67,214.76,9899.0,199.1121,199.1398,198.5756,198.6588,9899.0
2018-03-15 11:00:00,214.79,215.48,214.76,214.98,20317.0,198.6866,199.3248,198.6588,198.8623,20317.0
2018-03-15 11:10:00,214.92,215.19,214.66,215.11,13066.0,198.8068,199.0566,198.5663,198.9826,13066.0
2018-03-15 11:20:00,215.21,215.37,214.76,214.9,18743.0,199.0751,199.2231,198.6588,198.7883,18743.0
2018-03-15 11:30:00,214.9,214.91,214.46,214.62,7468.0,198.7883,198.7976,198.3813,198.5293,7468.0
2018-03-15 11:40:00,214.53,214.79,214.47,214.79,10082.0,198.4461,198.6866,198.3906,198.6866,10082.0
2018-03-15 11:50:00,214.72,214.95,214.52,214.72,9134.0,198.6218,198.8346,198.4368,198.6218,9134.0
2018-03-15 12:00:00,214.77,214.88,214.59,214.74,3700.0,198.6681,198.7698,198.5016,198.6403,3700.0
2018-03-15 12:10:00,214.51,214.61,214.29,214.44,9231.0,198.4276,198.5201,198.2241,198.3628,9231.0
2018-03-15 12:20:00,214.54,214.59,214.34,214.49,5008.0,198.4553,198.5016,198.2703,198.4091,5008.0
2018-03-15 12:30:00,214.42,214.42,213.61,213.66,17890.0,198.3443,198.3443,197.595,197.6413,17890.0
2018-03-15 12:40:00,213.7,214.04,213.63,213.9,3600.0,197.6783,197.9928,197.6135,197.8633,3600.0
2018-03-15 12:50:00,213.9,214.24,213.9,214.15,4335.0,197.8633,198.1778,197.8633,198.0946,4335.0
2018-03-15 13:00:00,214.12,214.35,214.11,214.25,3170.0,198.0668,198.2796,198.0576,198.1871,3170.0
2018-03-15 13:10:00,214.25,214.28,213.6,213.74,7006.0,198.1871,198.2148,197.5858,197.7153,7006.0
2018-03-15 13:20:00,213.81,214.02,213.72,213.91,4319.0,197.7801,197.9743,197.6968,197.8726,4319.0
2018-03-15 13:30:00,214.08,214.09,213.77,213.84,2812.0,198.0298,198.0391,197.743,197.8078,2812.0
2018-03-15 13:40:00,213.95,213.96,213.7,213.87,7500.0,197.9096,197.9188,197.6783,197.8356,7500.0
2018-03-15 13:50:00,213.85,213.85,213.01,213.06,6215.0,197.8171,197.8171,197.04,197.0863,6215.0
2018-03-15 14:00:00,213.0,213.47,212.75,213.47,8640.0,197.0308,197.4655,196.7995,197.4655,8640.0
2018-03-15 14:10:00,213.38,213.4,213.18,213.34,2205.0,197.3823,197.4008,197.1973,197.3453,2205.0
2018-03-15 14:20:00,213.26,213.41,213.08,213.22,6798.0,197.2713,197.41,197.1048,197.2343,6798.0
2018-03-15 14:30:00,213.26,213.59,213.26,213.37,10300.0,197.2713,197.5765,197.2713,197.373,10300.0
2018-03-15 14:40:00,213.45,213.62,213.34,213.52,2516.0,197.447,197.6043,197.3453,197.5118,2516.0
2018-03-15 14:50:00,213.6,213.82,213.37,213.82,8274.0,197.5858,197.7893,197.373,197.7893,8274.0
2018-03-15 15:00:00,213.71,213.99,213.57,213.78,5400.0,197.6875,197.9466,197.558,197.7523,5400.0
2018-03-15 15:10:00,213.96,213.96,213.59,213.73,6238.0,197.9188,197.9188,197.5765,197.706,6238.0
2018-03-15 15:20:00,213.76,214.24,213.75,214.16,12957.0,197.7338,198.1778,197.7245,198.1038,12957.0
2018-03-15 15:30:00,214.27,214.53,214.11,214.11,20577.0,198.2056,198.4461,198.0576,198.0576,20577.0
2018-03-15 15:40:00,214.14,214.24,213.94,214.14,13984.0,198.0853,198.1778,197.9003,198.0853,13984.0
2018-03-15 15:50:00,214.15,214.92,213.94,214.45,93461.0,198.0946,198.8068,197.9003,198.3721,93461.0
2018-03-16 09:30:00,213.51,213.69,212.96,213.06,77665.0,197.5025,197.669,196.9938,197.0863,77665.0
2018-03-16 09:40:00,213.06,213.66,212.95,213.59,23792.0,197.0863,197.6413,196.9845,197.5765,23792.0
2018-03-16 09:50:00,213.58,214.3,213.53,214.25,19912.0,197.5673,198.2333,197.521,198.1871,19912.0
2018-03-16 10:00:00,214.27,214.37,213.88,213.93,16542.0,198.2056,198.2981,197.8448,197.8911,16542.0
2018-03-16 10:10:00,213.95,214.15,213.56,214.15,8500.0,197.9096,198.0946,197.5488,198.0946,8500.0
2018-03-16 10:20:00,214.15,214.22,213.97,214.22,7925.0,198.0946,198.1593,197.9281,198.1593,7925.0
2018-03-16 10:30:00,214.22,214.57,214.15,214.5,7180.0,198.1593,198.4831,198.0946,198.4183,7180.0
2018-03-16 10:40:00,214.5,214.58,214.1,214.18,10004.0,198.4183,198.4923,198.0483,198.1223,10004.0
2018-03-16 10:50:00,214.18,214.32,214.07,214.31,8597.0,198.1223,198.2518,198.0206,198.2426,8597.0
2018-03-16 11:00:00,214.3,214.37,213.77,213.77,9173.0,198.2333,198.2981,197.743,197.743,9173.0
2018-03-16 11:10:00,213.72,214.16,213.4,213.57,9837.0,197.6968,198.1038,197.4008,197.558,9837.0
2018-03-16 11:20:00,213.53,213.92,213.41,213.61,9212.0,197.521,197.8818,197.41,197.595,9212.0
2018-03-16 11:30:00,213.67,213.67,213.03,213.11,6648.0,197.6505,197.6505,197.0585,197.1325,6648.0
2018-03-16 11:40:00,213.13,213.13,212.9,212.92,10410.0,197.151,197.151,196.9383,196.9568,10410.0
2018-03-16 11:50:00,212.85,213.31,212.85,213.01,14026.0,196.892,197.3175,196.892,197.04,14026.0
2018-03-16 12:00:00,213.05,213.57,213.02,213.32,18173.0,197.077,197.558,197.0493,197.3268,18173.0
2018-03-16 12:10:00,213.28,213.28,212.98,212.98,11022.0,197.2898,197.2898,197.0123,197.0123,11022.0
2018-03-16 12:20:00,212.85,213.04,212.56,212.69,7386.0,196.892,197.0678,196.6238,196.744,7386.0
2018-03-16 12:30:00,212.73,214.09,212.68,213.65,76479.0,196.781,198.0391,196.7348,197.632,76479.0
2018-03-16 12:40:00,213.62,214.07,213.54,213.7,12250.0,197.6043,198.0206,197.5303,197.6783,12250.0
2018-03-16 12:50:00,213.71,213.88,213.5,213.73,13142.0,197.6875,197.8448,197.4933,197.706,13142.0
2018-03-16 13:00:00,213.74,213.91,213.64,213.64,16522.0,197.7153,197.8726,197.6228,197.6228,16522.0
2018-03-16 13:10:00,213.74,213.75,213.5,213.75,9461.0,197.7153,197.7245,197.4933,197.7245,9461.0
2018-03-16 13:20:00,213.6,213.86,213.55,213.56,1900.0,197.5858,197.8263,197.5395,197.5488,1900.0
2018-03-16 13:30:00,213.71,213.91,213.68,213.81,2300.0,197.6875,197.8726,197.6598,197.7801,2300.0
2018-03-16 13:40:00,213.74,213.84,213.54,213.62,5159.0,197.7153,197.8078,197.5303,197.6043,5159.0
2018-03-16 13:50:00,213.56,213.89,213.56,213.76,2251.0,197.5488,197.8541,197.5488,197.7338,2251.0
2018-03-16 14:00:00,213.82,213.95,213.69,213.81,2744.0,197.7893,197.9096,197.669,197.7801,2744.0
2018-03-16 14:10:00,213.81,213.85,213.65,213.72,3675.0,197.7801,197.8171,197.632,197.6968,3675.0
2018-03-16 14:20:00,213.64,213.94,213.64,213.85,2202.0,197.6228,197.9003,197.6228,197.8171,2202.0
2018-03-16 14:30:00,213.77,214.22,213.7,214.22,3400.0,197.743,198.1593,197.6783,198.1593,3400.0
2018-03-16 14:40:00,214.21,214.21,213.95,214.1,5294.0,198.1501,198.1501,197.9096,198.0483,5294.0
2018-03-16 14:50:00,214.11,214.32,214.0,214.04,8242.0,198.0576,198.2518,197.9558,197.9928,8242.0
2018-03-16 15:00:00,213.99,214.19,213.99,214.07,7781.0,197.9466,198.1316,197.9466,198.0206,7781.0
2018-03-16 15:10:00,214.03,214.05,213.79,213.79,7676.0,197.9836,198.0021,197.7616,197.7616,7676.0
2018-03-16 15:20:00,213.79,214.06,213.78,214.05,7531.0,197.7616,198.0113,197.7523,198.0021,7531.0
2018-03-16 15:30:00,214.04,214.16,213.9,214.15,5600.0,197.9928,198.1038,197.8633,198.0946,5600.0
2018-03-16 15:40:00,214.09,214.43,213.91,214.2,15610.0,198.0391,198.3536,197.8726,198.1408,15610.0
2018-03-16 15:50:00,214.24,214.58,214.01,214.08,46595.0,198.1778,198.4923,197.9651,198.0298,46595.0
2018-03-19 09:30:00,214.09,214.1,212.77,213.49,95295.0,198.0391,198.0483,196.818,197.484,95295.0
2018-03-19 09:40:00,213.42,213.58,212.84,213.21,27622.0,197.4193,197.5673,196.8828,197.225,27622.0
2018-03-19 09:50:00,213.23,213.48,212.89,213.19,31186.0,197.2435,197.4748,196.929,197.2065,31186.0
2018-03-19 10:00:00,213.23,213.46,213.15,213.19,14566.0,197.2435,197.4563,197.1695,197.2065,14566.0
2018-03-19 10:10:00,213.13,213.19,212.39,212.87,28952.0,197.151,197.2065,196.4665,196.9105,28952.0
2018-03-19 10:20:00,212.77,213.25,212.73,213.2,13316.0,196.818,197.262,196.781,197.2158,13316.0
2018-03-19 10:30:00,213.12,213.24,212.92,213.08,3844.0,197.1418,197.2528,196.9568,197.1048,3844.0
2018-03-19 10:40:00,213.19,213.2,212.74,212.81,7452.0,197.2065,197.2158,196.7903,196.855,7452.0
2018-03-19 10:50:00,212.75,212.88,212.26,212.59,18642.0,196.7995,196.9198,196.3463,196.6515,18642.0
2018-03-19 11:00:00,212.5,212.67,212.34,212.52,24166.0,196.5683,196.7255,196.4203,196.5868,24166.0
2018-03-19 11:10:00,212.54,212.55,212.06,212.14,15263.0,196.6053,196.6145,196.1613,196.2353,15263.0
2018-03-19 11:20:00,212.22,212.35,211.97,212.23,10638.0,196.3093,196.4295,196.078,196.3185,10638.0
2018-03-19 11:30:00,212.23,212.23,211.23,211.31,12119.0,196.3185,196.3185,195.3935,195.4675,12119.0
2018-03-19 11:40:00,211.23,211.23,210.64,211.07,13089.0,195.3935,195.3935,194.8477,195.2455,13089.0
2018-03-19 11:50:00,210.92,211.19,210.53,210.66,26607.0,195.1067,195.3565,194.746,194.8662,26607.0
2018-03-19 12:00:00,210.75,211.09,210.67,210.87,19755.0,194.9495,195.264,194.8755,195.0605,19755.0
2018-03-19 12:10:00,210.97,210.98,210.3,210.52,11710.0,195.153,195.1622,194.5332,194.7367,11710.0
2018-03-19 12:20:00,210.58,210.94,210.51,210.67,12425.0,194.7922,195.1252,194.7275,194.8755,12425.0
2018-03-19 12:30:00,210.76,211.27,210.46,211.27,21569.0,194.9587,195.4305,194.6812,195.4305,21569.0
2018-03-19 12:40:00,211.26,211.26,210.13,210.13,3150.0,195.4212,195.4212,194.376,194.376,3150.0
2018-03-19 12:50:00,210.04,210.68,210.03,210.55,9433.0,194.2927,194.8847,194.2834,194.7645,9433.0
2018-03-19 13:00:00,210.71,210.88,210.17,210.2,10223.0,194.9125,195.0697,194.413,194.4407,10223.0
2018-03-19 13:10:00,210.17,210.64,210.04,210.47,6847.0,194.413,194.8477,194.2927,194.6905,6847.0
2018-03-19 13:20:00,210.42,210.72,210.2,210.5,7405.0,194.6442,194.9217,194.4407,194.7182,7405.0
2018-03-19 13:30:00,210.76,211.17,210.47,211.17,5520.0,194.9587,195.338,194.6905,195.338,5520.0
2018-03-19 13:40:00,211.29,211.46,210.97,211.21,3288.0,195.449,195.6062,195.153,195.375,3288.0
2018-03-19 13:50:00,211.1,211.34,210.94,211.34,5091.0,195.2732,195.4952,195.1252,195.4952,5091.0
2018-03-19 14:00:00,211.42,211.64,211.23,211.37,4732.0,195.5692,195.7727,195.3935,195.523,4732.0
2018-03-19 14:10:00,211.4,211.56,211.37,211.51,4200.0,195.5507,195.6987,195.523,195.6525,4200.0
2018-03-19 14:20:00,211.43,211.43,211.02,211.19,1300.0,195.5785,195.5785,195.1992,195.3565,1300.0
2018-03-19 14:30:00,210.89,211.07,210.55,210.57,7392.0,195.079,195.2455,194.7645,194.783,7392.0
2018-03-19 14:40:00,210.64,211.28,210.47,210.94,6402.0,194.8477,195.4397,194.6905,195.1252,6402.0
2018-03-19 14:50:00,210.75,211.46,210.75,211.4,4816.0,194.9495,195.6062,194.9495,195.5507,4816.0
2018-03-19 15:00:00,211.34,211.41,211.07,211.25,4200.0,195.4952,195.56,195.2455,195.412,4200.0
2018-03-19 15:10:00,211.16,212.2,211.15,212.2,5632.0,195.3287,196.2908,195.3195,196.2908,5632.0
2018-03-19 15:20:00,212.21,212.41,211.96,212.05,6100.0,196.3,196.485,196.0688,196.152,6100.0
2018-03-19 15:30:00,211.92,212.4,211.66,212.4,15748.0,196.0317,196.4758,195.7912,196.4758,15748.0
2018-03-19 15:40:00,212.19,212.45,211.87,212.36,19010.0,196.2815,196.522,195.9855,196.4388,19010.0
2018-03-19 15:50:00,212.23,212.92,211.97,212.75,37807.0,196.3185,196.9568,196.078,196.7995,37807.0
2018-03-20 09:30:00,210.56,211.68,210.48,211.68,52465.0,194.7737,195.8097,194.6997,195.8097,52465.0
2018-03-20 09:40:00,211.74,212.77,211.74,212.27,68254.0,195.8652,196.818,195.8652,196.3555,68254.0
2018-03-20 09:50:00,212.27,212.68,211.66,211.67,28752.0,196.3555,196.7348,195.7912,195.8005,28752.0
2018-03-20 10:00:00,211.63,211.99,211.53,211.92,38870.0,195.7635,196.0965,195.671,196.0317,38870.0
2018-03-20 10:10:00,211.94,212.09,211.52,211.86,41575.0,196.0503,196.189,195.6617,195.9762,41575.0
2018-03-20 10:20:00,211.89,212.3,211.84,212.2,32904.0,196.004,196.3833,195.9577,196.2908,32904.0
2018-03-20 10:30:00,212.33,212.85,212.28,212.85,15312.0,196.411,196.892,196.3648,196.892,15312.0
2018-03-20 10:40:00,212.79,212.99,212.5,212.56,8949.0,196.8365,197.0215,196.5683,196.6238,8949.0
2018-03-20 10:50:00,212.5,212.95,212.48,212.95,11665.0,196.5683,196.9845,196.5498,196.9845,11665.0
2018-03-20 11:00:00,213.06,213.29,212.82,212.96,11993.0,197.0863,197.299,196.8643,196.9938,11993.0
2018-03-20 11:10:00,213.06,213.32,212.94,213.26,16234.0,197.0863,197.3268,196.9753,197.2713,16234.0
2018-03-20 11:20:00,213.15,214.03,213.15,214.0,22164.0,197.1695,197.9836,197.1695,197.9558,22164.0
2018-03-20 11:30:00,213.99,214.3,213.76,214.3,18245.0,197.9466,198.2333,197.7338,198.2333,18245.0
2018-03-20 11:40:00,214.16,214.24,213.07,213.07,23622.0,198.1038,198.1778,197.0955,197.0955,23622.0
2018-03-20 11:50:00,213.06,213.35,212.84,213.15,13307.0,197.0863,197.3545,196.8828,197.1695,13307.0
2018-03-20 12:00:00,213.01,213.22,212.79,213.15,5756.0,197.04,197.2343,196.8365,197.1695,5756.0
2018-03-20 12:10:00,213.1,213.35,212.93,213.12,23703.0,197.1233,197.3545,196.966,197.1418,23703.0
2018-03-20 12:20:00,213.23,213.26,212.88,212.95,13485.0,197.2435,197.2713,196.9198,196.9845,13485.0
2018-03-20 12:30:00,213.06,213.11,212.73,212.9,16909.0,197.0863,197.1325,196.781,196.9383,16909.0
2018-03-20 12:40:00,212.65,213.0,212.42,212.56,4900.0,196.707,197.0308,196.4943,196.6238,4900.0
2018-03-20 12:50:00,212.58,212.6,212.24,212.29,6200.0,196.6423,196.6608,196.3278,196.374,6200.0
2018-03-20 13:00:00,212.26,212.42,212.15,212.37,8754.0,196.3463,196.4943,196.2445,196.448,8754.0
2018-03-20 13:10:00,212.5,212.5,212.18,212.18,900.0,196.5683,196.5683,196.2723,196.2723,900.0
2018-03-20 13:20:00,212.2,212.67,212.15,212.58,3100.0,196.2908,196.7255,196.2445,196.6423,3100.0
2018-03-20 13:30:00,212.65,212.76,212.52,212.56,1500.0,196.707,196.8088,196.5868,196.6238,1500.0
2018-03-20 13:40:00,212.4,212.45,212.15,212.42,3380.0,196.4758,196.522,196.2445,196.4943,3380.0
2018-03-20 13:50:00,212.78,212.99,212.62,212.67,4435.0,196.8273,197.0215,196.6793,196.7255,4435.0
2018-03-20 14:00:00,212.7,212.98,212.53,212.86,7863.0,196.7533,197.0123,196.596,196.9013,7863.0
2018-03-20 14:10:00,212.85,212.96,212.74,212.89,5277.0,196.892,196.9938,196.7903,196.929,5277.0
2018-03-20 14:20:00,212.79,213.09,212.79,213.05,3732.0,196.8365,197.114,196.8365,197.077,3732.0
2018-03-20 14:30:00,213.13,213.2,213.02,213.12,2700.0,197.151,197.2158,197.0493,197.1418,2700.0
2018-03-20 14:40:00,213.1,213.37,213.1,213.17,4326.0,197.1233,197.373,197.1233,197.188,4326.0
2018-03-20 14:50:00,213.23,213.25,212.73,212.94,10200.0,197.2435,197.262,196.781,196.9753,10200.0
2018-03-20 15:00:00,213.13,213.49,213.13,213.38,5000.0,197.151,197.484,197.151,197.3823,5000.0
2018-03-20 15:10:00,213.31,213.35,213.06,213.06,2315.0,197.3175,197.3545,197.0863,197.0863,2315.0
2018-03-20 15:20:00,213.17,213.18,212.71,212.71,1500.0,197.188,197.1973,196.7625,196.7625,1500.0
2018-03-20 15:30:00,212.83,213.16,212.68,212.68,8603.0,196.8735,197.1788,196.7348,196.7348,8603.0
2018-03-20 15:40:00,212.72,212.74,212.36,212.43,8713.0,196.7718,196.7903,196.4388,196.5035,8713.0
2018-03-20 15:50:00,212.38,212.67,212.33,212.61,29018.0,196.4573,196.7255,196.411,196.67,29018.0
2018-03-21 09:30:00,213.09,213.69,213.0,213.65,28068.0,197.114,197.669,197.0308,197.632,28068.0
2018-03-21 09:40:00,213.66,213.87,213.51,213.66,19846.0,197.6413,197.8356,197.5025,197.6413,19846.0
2018-03-21 09:50:00,213.63,213.8,213.49,213.49,4467.0,197.6135,197.7708,197.484,197.484,4467.0
2018-03-21 10:00:00,213.58,213.98,213.58,213.98,18371.0,197.5673,197.9373,197.5673,197.9373,18371.0
2018-03-21 10:10:00,214.06,214.15,213.87,213.88,9563.0,198.0113,198.0946,197.8356,197.8448,9563.0
2018-03-21 10:20:00,213.94,214.08,213.9,213.93,6694.0,197.9003,198.0298,197.8633,197.8911,6694.0
2018-03-21 10:30:00,214.03,214.08,213.71,213.78,7239.0,197.9836,198.0298,197.6875,197.7523,7239.0
2018-03-21 10:40:00,213.85,213.86,213.55,213.69,4078.0,197.8171,197.8263,197.5395,197.669,4078.0
2018-03-21 10:50:00,213.72,213.81,213.44,213.44,4299.0,197.6968,197.7801,197.4378,197.4378,4299.0
2018-03-21 11:00:00,213.42,213.5,213.16,213.32,4090.0,197.4193,197.4933,197.1788,197.3268,4090.0
2018-03-21 11:10:00,213.37,213.73,213.32,213.63,9998.0,197.373,197.706,197.3268,197.6135,9998.0
2018-03-21 11:20:00,213.74,214.05,213.71,214.04,2476.0,197.7153,198.0021,197.6875,197.9928,2476.0
2018-03-21 11:30:00,214.09,214.93,214.03,214.92,12003.0,198.0391,198.8161,197.9836,198.8068,12003.0
2018-03-21 11:40:00,214.95,214.95,214.73,214.74,3265.0,198.8346,198.8346,198.6311,198.6403,3265.0
2018-03-21 11:50:00,214.74,215.11,214.6,214.6,6204.0,198.6403,198.9826,198.5108,198.5108,6204.0
2018-03-21 12:00:00,214.5,214.55,214.24,214.29,3081.0,198.4183,198.4646,198.1778,198.2241,3081.0
2018-03-21 12:10:00,214.11,214.11,213.76,213.8,4760.0,198.0576,198.0576,197.7338,197.7708,4760.0
2018-03-21 12:20:00,213.86,213.88,213.56,213.56,2927.0,197.8263,197.8448,197.5488,197.5488,2927.0
2018-03-21 12:30:00,213.57,213.85,213.37,213.82,13258.0,197.558,197.8171,197.373,197.7893,13258.0
2018-03-21 12:40:00,214.1,214.33,214.03,214.05,2445.0,198.0483,198.2611,197.9836,198.0021,2445.0
2018-03-21 12:50:00,214.09,214.58,214.09,214.55,2185.0,198.0391,198.4923,198.0391,198.4646,2185.0
2018-03-21 13:00:00,214.37,214.43,214.23,214.23,3508.0,198.2981,198.3536,198.1686,198.1686,3508.0
2018-03-21 13:10:00,214.26,214.26,213.9,213.91,2930.0,198.1963,198.1963,197.8633,197.8726,2930.0
2018-03-21 13:20:00,213.84,214.07,213.76,214.0,6563.0,197.8078,198.0206,197.7338,197.9558,6563.0
2018-03-21 13:30:00,214.01,214.05,213.56,213.56,2700.0,197.9651,198.0021,197.5488,197.5488,2700.0
2018-03-21 13:40:00,213.52,214.11,213.52,213.96,3161.0,197.5118,198.0576,197.5118,197.9188,3161.0
2018-03-21 13:50:00,213.97,214.06,213.5,213.73,9223.0,197.9281,198.0113,197.4933,197.706,9223.0
2018-03-21 14:00:00,213.9,215.11,213.9,215.11,5771.0,197.8633,198.9826,197.8633,198.9826,5771.0
2018-03-21 14:10:00,214.87,216.0,214.71,215.57,7305.0,198.7606,199.8059,198.6126,199.4081,7305.0
2018-03-21 14:20:00,215.36,215.36,213.81,214.03,7791.0,199.2138,199.2138,197.7801,197.9836,7791.0
2018-03-21 14:30:00,214.53,214.53,213.48,213.48,4830.0,198.4461,198.4461,197.4748,197.4748,4830.0
2018-03-21 14:40:00,213.45,213.78,212.98,213.18,5532.0,197.447,197.7523,197.0123,197.1973,5532.0
2018-03-21 14:50:00,212.93,213.44,212.35,213.43,6080.0,196.966,197.4378,196.4295,197.4285,6080.0
2018-03-21 15:00:00,213.4,213.97,213.4,213.97,9511.0,197.4008,197.9281,197.4008,197.9281,9511.0
2018-03-21 15:10:00,214.03,214.84,213.78,214.59,12377.0,197.9836,198.7328,197.7523,198.5016,12377.0
2018-03-21 15:20:00,214.52,214.68,214.04,214.04,8738.0,198.4368,198.5848,197.9928,197.9928,8738.0
2018-03-21 15:30:00,214.0,215.02,213.97,214.62,11504.0,197.9558,198.8993,197.9281,198.5293,11504.0
2018-03-21 15:40:00,214.47,214.51,213.9,214.43,15614.0,198.3906,198.4276,197.8633,198.3536,15614.0
2018-03-21 15:50:00,214.42,214.69,213.72,213.72,41053.0,198.3443,198.5941,197.6968,197.6968,41053.0
2018-03-22 09:30:00,210.08,210.59,209.31,210.57,65973.0,194.3297,194.8015,193.6174,194.783,65973.0
2018-03-22 09:40:00,210.63,211.27,210.36,211.03,21999.0,194.8385,195.4305,194.5887,195.2085,21999.0
2018-03-22 09:50:00,210.96,211.2,210.64,211.05,19705.0,195.1437,195.3657,194.8477,195.227,19705.0
2018-03-22 10:00:00,211.05,211.62,210.69,211.62,29923.0,195.227,195.7542,194.894,195.7542,29923.0
2018-03-22 10:10:00,211.76,212.02,211.2,211.2,9972.0,195.8837,196.1243,195.3657,195.3657,9972.0
2018-03-22 10:20:00,211.2,211.39,210.5,210.75,13229.0,195.3657,195.5415,194.7182,194.9495,13229.0
2018-03-22 10:30:00,210.55,210.62,209.64,210.12,28346.0,194.7645,194.8292,193.9227,194.3667,28346.0
2018-03-22 10:40:00,209.99,210.03,209.1,209.11,13549.0,194.2464,194.2834,193.4232,193.4324,13549.0
2018-03-22 10:50:00,209.13,209.2,207.87,207.93,41817.0,193.4509,193.5157,192.2854,192.3409,41817.0
2018-03-22 11:00:00,207.98,208.62,207.93,208.09,45629.0,192.3871,192.9792,192.3409,192.4889,45629.0
2018-03-22 11:10:00,208.25,208.58,207.98,208.21,15261.0,192.6369,192.9422,192.3871,192.5999,15261.0
2018-03-22 11:20:00,208.2,208.2,207.08,207.41,25422.0,192.5906,192.5906,191.5546,191.8599,25422.0
2018-03-22 11:30:00,207.5,207.5,206.23,206.23,25558.0,191.9431,191.9431,190.7683,190.7683,25558.0
2018-03-22 11:40:00,206.37,206.49,205.79,206.32,31697.0,190.8978,191.0089,190.3613,190.8516,31697.0
2018-03-22 11:50:00,206.38,206.83,206.03,206.37,14961.0,190.9071,191.3234,190.5833,190.8978,14961.0
2018-03-22 12:00:00,206.43,206.98,206.22,206.62,16208.0,190.9534,191.4621,190.7591,191.1291,16208.0
2018-03-22 12:10:00,206.79,207.25,206.27,207.1,10016.0,191.2864,191.7119,190.8053,191.5731,10016.0
2018-03-22 12:20:00,207.14,207.77,207.02,207.73,27416.0,191.6101,192.1929,191.4991,192.1559,27416.0
2018-03-22 12:30:00,207.85,208.32,207.63,207.9,13521.0,192.2669,192.7017,192.0634,192.3131,13521.0
2018-03-22 12:40:00,207.92,208.12,207.42,207.73,2110.0,192.3316,192.5166,191.8691,192.1559,2110.0
2018-03-22 12:50:00,207.66,208.2,207.49,207.9,4130.0,192.0911,192.5906,191.9339,192.3131,4130.0
2018-03-22 13:00:00,207.78,207.78,206.83,207.26,1650.0,192.2021,192.2021,191.3234,191.7211,1650.0
2018-03-22 13:10:00,207.32,207.42,206.92,207.19,5625.0,191.7766,191.8691,191.4066,191.6564,5625.0
2018-03-22 13:20:00,207.47,208.08,207.47,208.08,5723.0,191.9154,192.4796,191.9154,192.4796,5723.0
2018-03-22 13:30:00,208.22,208.25,207.94,207.98,6167.0,192.6091,192.6369,192.3501,192.3871,6167.0
2018-03-22 13:40:00,207.97,208.12,207.67,207.81,19986.0,192.3779,192.5166,192.1004,192.2299,19986.0
2018-03-22 13:50:00,207.67,207.67,206.86,207.17,16599.0,192.1004,192.1004,191.3511,191.6379,16599.0
2018-03-22 14:00:00,207.21,207.25,206.88,207.0,13485.0,191.6749,191.7119,191.3696,191.4806,13485.0
2018-03-22 14:10:00,206.89,207.56,206.89,207.36,8274.0,191.3789,191.9986,191.3789,191.8136,8274.0
2018-03-22 14:20:00,207.3,207.3,206.81,206.81,8400.0,191.7581,191.7581,191.3049,191.3049,8400.0
2018-03-22 14:30:00,206.65,207.24,206.54,207.22,6234.0,191.1569,191.7026,191.0551,191.6841,6234.0
2018-03-22 14:40:00,207.26,207.33,206.8,207.23,7824.0,191.7211,191.7859,191.2956,191.6934,7824.0
2018-03-22 14:50:00,207.32,207.36,206.69,206.69,2317.0,191.7766,191.8136,191.1939,191.1939,2317.0
2018-03-22 15:00:00,206.89,207.0,206.48,206.77,5700.0,191.3789,191.4806,190.9996,191.2679,5700.0
2018-03-22 15:10:00,206.62,206.73,206.1,206.23,5900.0,191.1291,191.2309,190.6481,190.7683,5900.0
2018-03-22 15:20:00,206.48,206.54,205.88,205.88,32538.0,190.9996,191.0551,190.4446,190.4446,32538.0
2018-03-22 15:30:00,205.89,206.02,205.39,205.52,44348.0,190.4538,190.5741,189.9913,190.1116,44348.0
2018-03-22 15:40:00,205.41,205.64,205.04,205.22,49453.0,190.0098,190.2226,189.6676,189.8341,49453.0
2018-03-22 15:50:00,205.18,205.19,204.46,204.55,101804.0,189.7971,189.8063,189.131,189.2143,101804.0
2018-03-23 09:30:00,205.52,206.27,204.84,204.84,56394.0,190.1116,190.8053,189.4826,189.4826,56394.0
2018-03-23 09:40:00,204.63,204.86,203.38,203.51,57228.0,189.2883,189.5011,188.132,188.2523,57228.0
2018-03-23 09:50:00,203.59,204.22,203.17,203.58,26271.0,188.3263,188.909,187.9378,188.317,26271.0
2018-03-23 10:00:00,203.69,204.01,203.19,203.37,14981.0,188.4188,188.7148,187.9563,188.1228,14981.0
2018-03-23 10:10:00,203.41,203.78,202.82,203.02,10508.0,188.1598,188.502,187.614,187.799,10508.0
2018-03-23 10:20:00,202.94,203.04,202.56,202.74,34182.0,187.725,187.8175,187.3735,187.54,34182.0
2018-03-23 10:30:00,202.81,203.66,202.8,203.28,10556.0,187.6048,188.391,187.5955,188.0395,10556.0
2018-03-23 10:40:00,203.22,203.46,202.87,203.41,30065.0,187.984,188.206,187.6603,188.1598,30065.0
2018-03-23 10:50:00,203.35,203.92,202.85,203.91,16212.0,188.1043,188.6315,187.6418,188.6223,16212.0
2018-03-23 11:00:00,203.76,203.79,202.63,202.63,5300.0,188.4835,188.5113,187.4382,187.4382,5300.0
2018-03-23 11:10:00,202.54,202.63,202.3,202.63,2745.0,187.355,187.4382,187.133,187.4382,2745.0
2018-03-23 11:20:00,202.61,202.71,202.28,202.49,14673.0,187.4197,187.5122,187.1145,187.3087,14673.0
2018-03-23 11:30:00,202.45,202.77,202.41,202.48,20255.0,187.2717,187.5678,187.2347,187.2995,20255.0
2018-03-23 11:40:00,202.46,202.58,201.3,201.32,27852.0,187.281,187.392,186.208,186.2265,27852.0
2018-03-23 11:50:00,201.33,201.48,200.71,200.71,21252.0,186.2357,186.3745,185.6622,185.6622,21252.0
2018-03-23 12:00:00,200.89,201.76,200.82,201.76,24905.0,185.8287,186.6335,185.7639,186.6335,24905.0
2018-03-23 12:10:00,201.92,201.99,201.38,201.53,24086.0,186.7815,186.8462,186.282,186.4207,24086.0
2018-03-23 12:20:00,201.53,202.4,201.53,202.24,33211.0,186.4207,187.2255,186.4207,187.0775,33211.0
2018-03-23 12:30:00,202.14,202.28,201.76,201.76,19537.0,186.985,187.1145,186.6335,186.6335,19537.0
2018-03-23 12:40:00,201.81,201.81,201.19,201.39,5666.0,186.6797,186.6797,186.1062,186.2912,5666.0
2018-03-23 12:50:00,201.32,201.64,201.27,201.51,4585.0,186.2265,186.5225,186.1802,186.4022,4585.0
2018-03-23 13:00:00,201.53,202.32,201.39,202.32,8354.0,186.4207,187.1515,186.2912,187.1515,8354.0
2018-03-23 13:10:00,202.25,202.71,202.25,202.5,3425.0,187.0867,187.5122,187.0867,187.318,3425.0
2018-03-23 13:20:00,202.52,202.93,202.36,202.36,5700.0,187.3365,187.7158,187.1885,187.1885,5700.0
2018-03-23 13:30:00,202.68,202.92,202.24,202.32,5080.0,187.4845,187.7065,187.0775,187.1515,5080.0
2018-03-23 13:40:00,202.53,202.86,202.19,202.83,7304.0,187.3457,187.651,187.0312,187.6233,7304.0
2018-03-23 13:50:00,202.91,203.65,202.83,203.03,14234.0,187.6973,188.3818,187.6233,187.8083,14234.0
2018-03-23 14:00:00,203.01,203.13,202.4,202.57,12385.0,187.7898,187.9008,187.2255,187.3827,12385.0
2018-03-23 14:10:00,202.72,202.73,201.87,202.11,9399.0,187.5215,187.5308,186.7352,186.9572,9399.0
2018-03-23 14:20:00,202.19,202.3,201.9,202.13,5492.0,187.0312,187.133,186.763,186.9757,5492.0
2018-03-23 14:30:00,202.1,202.16,201.87,201.9,2700.0,186.948,187.0035,186.7352,186.763,2700.0
2018-03-23 14:40:00,202.04,202.26,201.48,201.48,4056.0,186.8925,187.096,186.3745,186.3745,4056.0
2018-03-23 14:50:00,201.41,201.48,200.7,200.84,8527.0,186.3097,186.3745,185.6529,185.7824,8527.0
2018-03-23 15:00:00,200.82,200.84,200.25,200.31,8640.0,185.7639,185.7824,185.2367,185.2922,8640.0
2018-03-23 15:10:00,200.39,201.42,200.18,201.12,6292.0,185.3662,186.319,185.1719,186.0415,6292.0
2018-03-23 15:20:00,201.05,201.19,200.1,200.97,12962.0,185.9767,186.1062,185.0979,185.9027,12962.0
2018-03-23 15:30:00,200.97,200.97,200.27,200.92,14169.0,185.9027,185.9027,185.2552,185.8565,14169.0
2018-03-23 15:40:00,200.73,200.74,199.88,200.04,48439.0,185.6807,185.6899,184.8944,185.0424,48439.0
2018-03-23 15:50:00,199.97,200.25,199.03,199.03,57092.0,184.9777,185.2367,184.1082,184.1082,57092.0
2018-03-26 09:30:00,205.01,205.89,204.78,205.6,78329.0,189.6398,190.4538,189.4271,190.1856,78329.0
2018-03-26 09:40:00,205.68,206.18,205.36,205.46,24540.0,190.2596,190.7221,189.9636,190.0561,24540.0
2018-03-26 09:50:00,205.46,205.65,205.1,205.1,25902.0,190.0561,190.2318,189.7231,189.7231,25902.0
2018-03-26 10:00:00,205.43,205.61,205.16,205.31,7121.0,190.0283,190.1948,189.7786,189.9173,7121.0
2018-03-26 10:10:00,205.17,205.17,204.3,204.74,6494.0,189.7878,189.7878,188.983,189.3901,6494.0
2018-03-26 10:20:00,204.67,204.99,204.48,204.6,12203.0,189.3253,189.6213,189.1495,189.2606,12203.0
2018-03-26 10:30:00,204.53,204.78,204.35,204.5,6427.0,189.1958,189.4271,189.0293,189.168,6427.0
2018-03-26 10:40:00,204.23,204.45,203.2,204.02,12486.0,188.9183,189.1218,187.9655,188.724,12486.0
2018-03-26 10:50:00,204.18,204.19,203.51,203.57,6666.0,188.872,188.8813,188.2523,188.3078,6666.0
2018-03-26 11:00:00,203.67,203.98,203.0,203.02,9848.0,188.4003,188.687,187.7805,187.799,9848.0
2018-03-26 11:10:00,203.36,203.56,202.16,202.19,5187.0,188.1135,188.2985,187.0035,187.0312,5187.0
2018-03-26 11:20:00,202.47,203.38,202.09,202.84,38537.0,187.2902,188.132,186.9387,187.6325,38537.0
2018-03-26 11:30:00,202.98,203.54,202.75,203.34,25818.0,187.762,188.28,187.5493,188.095,25818.0
2018-03-26 11:40:00,203.62,203.66,203.23,203.35,2000.0,188.354,188.391,187.9933,188.1043,2000.0
2018-03-26 11:50:00,203.36,204.03,203.36,203.65,4200.0,188.1135,188.7333,188.1135,188.3818,4200.0
2018-03-26 12:00:00,203.31,203.93,203.22,203.93,2523.0,188.0673,188.6408,187.984,188.6408,2523.0
2018-03-26 12:10:00,203.98,204.15,203.79,203.96,1300.0,188.687,188.8443,188.5113,188.6685,1300.0
2018-03-26 12:20:00,204.0,204.14,203.88,203.9,5525.0,188.7055,188.835,188.5945,188.613,5525.0
2018-03-26 12:30:00,203.88,204.07,203.68,203.85,26196.0,188.5945,188.7703,188.4095,188.5668,26196.0
2018-03-26 12:40:00,203.75,204.03,203.75,203.9,2100.0,188.4743,188.7333,188.4743,188.613,2100.0
2018-03-26 12:50:00,203.84,203.97,203.58,203.86,5000.0,188.5575,188.6778,188.317,188.576,5000.0
2018-03-26 13:00:00,204.01,204.47,204.01,204.44,3900.0,188.7148,189.1403,188.7148,189.1125,3900.0
2018-03-26 13:10:00,204.47,205.3,204.46,205.21,6322.0,189.1403,189.9081,189.131,189.8248,6322.0
2018-03-26 13:20:00,205.24,205.3,204.72,204.86,7180.0,189.8526,189.9081,189.3716,189.5011,7180.0
2018-03-26 13:30:00,204.9,204.9,204.56,204.73,5758.0,189.5381,189.5381,189.2236,189.3808,5758.0
2018-03-26 13:40:00,204.92,205.33,204.92,205.14,2995.0,189.5566,189.9358,189.5566,189.7601,2995.0
2018-03-26 13:50:00,205.21,205.21,204.62,204.98,3470.0,189.8248,189.8248,189.2791,189.6121,3470.0
2018-03-26 14:00:00,205.11,205.74,205.0,205.52,3315.0,189.7323,190.3151,189.6306,190.1116,3315.0
2018-03-26 14:10:00,205.6,205.99,205.6,205.99,3879.0,190.1856,190.5463,190.1856,190.5463,3879.0
2018-03-26 14:20:00,206.01,206.39,205.9,206.27,7284.0,190.5648,190.9163,190.4631,190.8053,7284.0
2018-03-26 14:30:00,206.38,206.83,206.23,206.44,10589.0,190.9071,191.3234,190.7683,190.9626,10589.0
2018-03-26 14:40:00,206.58,206.83,206.24,206.24,7409.0,191.0921,191.3234,190.7776,190.7776,7409.0
2018-03-26 14:50:00,206.36,207.07,206.36,206.47,7321.0,190.8886,191.5454,190.8886,190.9904,7321.0
2018-03-26 15:00:00,206.31,206.88,206.31,206.88,3900.0,190.8423,191.3696,190.8423,191.3696,3900.0
2018-03-26 15:10:00,206.79,207.05,206.65,206.91,9485.0,191.2864,191.5269,191.1569,191.3974,9485.0
2018-03-26 15:20:00,206.83,206.91,206.49,206.85,11605.0,191.3234,191.3974,191.0089,191.3419,11605.0
2018-03-26 15:30:00,206.95,207.17,206.4,206.53,15283.0,191.4344,191.6379,190.9256,191.0459,15283.0
2018-03-26 15:40:00,206.48,206.93,206.44,206.81,28466.0,190.9996,191.4159,190.9626,191.3049,28466.0
2018-03-26 15:50:00,206.83,207.53,206.82,207.34,81547.0,191.3234,191.9709,191.3141,191.7951,81547.0
2018-03-27 09:30:00,207.18,207.25,206.53,207.15,32341.0,191.6471,191.7119,191.0459,191.6194,32341.0
2018-03-27 09:40:00,207.06,207.15,206.24,206.3,22409.0,191.5361,191.6194,190.7776,190.8331,22409.0
2018-03-27 09:50:00,206.41,207.09,206.4,206.92,8347.0,190.9349,191.5639,190.9256,191.4066,8347.0
2018-03-27 10:00:00,206.87,207.34,206.56,206.66,20754.0,191.3604,191.7951,191.0736,191.1661,20754.0
2018-03-27 10:10:00,206.72,206.78,205.97,206.78,10453.0,191.2216,191.2771,190.5278,191.2771,10453.0
2018-03-27 10:20:00,206.69,206.93,206.32,206.81,14535.0,191.1939,191.4159,190.8516,191.3049,14535.0
2018-03-27 10:30:00,206.54,206.93,206.23,206.89,7212.0,191.0551,191.4159,190.7683,191.3789,7212.0
2018-03-27 10:40:00,206.65,207.28,206.63,206.64,5090.0,191.1569,191.7396,191.1384,191.1476,5090.0
2018-03-27 10:50:00,206.68,207.22,206.56,206.71,7976.0,191.1846,191.6841,191.0736,191.2124,7976.0
2018-03-27 11:00:00,206.73,207.12,206.52,206.55,9702.0,191.2309,191.5916,191.0366,191.0644,9702.0
2018-03-27 11:10:00,206.53,207.1,206.41,206.89,10407.0,191.0459,191.5731,190.9349,191.3789,10407.0
2018-03-27 11:20:00,206.82,207.08,206.56,206.75,4300.0,191.3141,191.5546,191.0736,191.2494,4300.0
2018-03-27 11:30:00,206.73,206.99,206.71,206.99,12499.0,191.2309,191.4714,191.2124,191.4714,12499.0
2018-03-27 11:40:00,206.93,207.92,206.93,207.76,3700.0,191.4159,192.3316,191.4159,192.1836,3700.0
2018-03-27 11:50:00,207.83,207.83,207.5,207.61,4595.0,192.2484,192.2484,191.9431,192.0449,4595.0
2018-03-27 12:00:00,207.56,207.58,206.96,207.01,4682.0,191.9986,192.0171,191.4436,191.4899,4682.0
2018-03-27 12:10:00,207.11,207.13,206.94,206.94,754.0,191.5824,191.6009,191.4251,191.4251,754.0
2018-03-27 12:20:00,206.9,206.91,206.14,206.14,1840.0,191.3881,191.3974,190.6851,190.6851,1840.0
2018-03-27 12:30:00,205.51,205.52,205.2,205.4,1819.0,190.1023,190.1116,189.8156,190.0006,1819.0
2018-03-27 12:40:00,205.41,205.95,205.1,205.69,4905.0,190.0098,190.5093,189.7231,190.2688,4905.0
2018-03-27 12:50:00,205.42,205.89,205.42,205.73,3448.0,190.0191,190.4538,190.0191,190.3058,3448.0
2018-03-27 13:00:00,205.8,205.89,205.5,205.89,2400.0,190.3706,190.4538,190.0931,190.4538,2400.0
2018-03-27 13:10:00,205.73,206.08,205.69,206.03,2215.0,190.3058,190.6296,190.2688,190.5833,2215.0
2018-03-27 13:20:00,205.64,205.7,205.09,205.25,1200.0,190.2226,190.2781,189.7138,189.8618,1200.0
2018-03-27 13:30:00,205.19,205.23,204.96,205.03,1981.0,189.8063,189.8433,189.5936,189.6583,1981.0
2018-03-27 13:40:00,205.03,205.38,204.76,204.76,3896.0,189.6583,189.9821,189.4086,189.4086,3896.0
2018-03-27 13:50:00,204.73,204.89,204.11,204.89,6938.0,189.3808,189.5288,188.8073,189.5288,6938.0
2018-03-27 14:00:00,204.82,204.82,203.63,203.67,5377.0,189.4641,189.4641,188.3633,188.4003,5377.0
2018-03-27 14:10:00,203.44,204.25,203.3,204.23,3450.0,188.1875,188.9368,188.058,188.9183,3450.0
2018-03-27 14:20:00,204.17,204.17,203.03,203.11,12009.0,188.8628,188.8628,187.8083,187.8823,12009.0
2018-03-27 14:30:00,202.9,203.63,202.7,203.63,5078.0,187.688,188.3633,187.503,188.3633,5078.0
2018-03-27 14:40:00,203.75,203.79,202.86,203.04,8754.0,188.4743,188.5113,187.651,187.8175,8754.0
2018-03-27 14:50:00,203.1,203.41,202.25,202.43,14607.0,187.873,188.1598,187.0867,187.2532,14607.0
2018-03-27 15:00:00,202.33,202.39,201.28,201.64,11314.0,187.1607,187.2162,186.1895,186.5225,11314.0
2018-03-27 15:10:00,201.62,202.27,201.22,201.98,22154.0,186.504,187.1052,186.134,186.837,22154.0
2018-03-27 15:20:00,202.0,202.0,200.24,200.44,21360.0,186.8555,186.8555,185.2274,185.4124,21360.0
2018-03-27 15:30:00,200.25,200.25,199.28,200.13,29493.0,185.2367,185.2367,184.3394,185.1257,29493.0
2018-03-27 15:40:00,200.04,200.14,198.95,199.45,33317.0,185.0424,185.1349,184.0341,184.4967,33317.0
2018-03-27 15:50:00,199.01,200.62,198.88,200.36,67029.0,184.0896,185.5789,183.9694,185.3384,67029.0
2018-03-28 09:30:00,197.52,197.6,194.48,194.64,295814.0,182.7114,182.7854,179.8993,180.0473,295814.0
2018-03-28 09:40:00,194.61,195.11,193.18,195.06,197602.0,180.0195,180.482,178.6967,180.4358,197602.0
2018-03-28 09:50:00,195.14,195.94,194.29,195.58,122931.0,180.5098,181.2498,179.7235,180.9168,122931.0
2018-03-28 10:00:00,195.73,197.22,195.57,196.71,139655.0,181.0556,182.4339,180.9076,181.9621,139655.0
2018-03-28 10:10:00,196.71,196.72,195.11,195.17,76895.0,181.9621,181.9713,180.482,180.5375,76895.0
2018-03-28 10:20:00,195.15,195.88,194.84,195.7,61405.0,180.519,181.1943,180.2323,181.0278,61405.0
2018-03-28 10:30:00,195.81,196.27,195.29,195.85,21876.0,181.1296,181.5551,180.6485,181.1666,21876.0
2018-03-28 10:40:00,195.66,195.77,195.13,195.47,37025.0,180.9908,181.0926,180.5005,180.8151,37025.0
2018-03-28 10:50:00,195.39,196.51,195.11,196.51,25732.0,180.7411,181.7771,180.482,181.7771,25732.0
2018-03-28 11:00:00,196.6,197.42,196.34,197.22,34038.0,181.8603,182.6189,181.6198,182.4339,34038.0
2018-03-28 11:10:00,197.35,197.36,195.81,196.27,55193.0,182.5541,182.5634,181.1296,181.5551,55193.0
2018-03-28 11:20:00,196.28,196.28,195.37,195.39,100543.0,181.5643,181.5643,180.7226,180.7411,100543.0
2018-03-28 11:30:00,195.3,196.9,195.13,196.37,72466.0,180.6578,182.1378,180.5005,181.6476,72466.0
2018-03-28 11:40:00,196.37,197.08,196.19,196.81,16061.0,181.6476,182.3043,181.4811,182.0546,16061.0
2018-03-28 11:50:00,196.82,196.82,195.88,196.19,6955.0,182.0638,182.0638,181.1943,181.4811,6955.0
2018-03-28 12:00:00,196.09,196.84,195.83,196.76,11901.0,181.3886,182.0823,181.1481,182.0083,11901.0
2018-03-28 12:10:00,196.82,199.16,196.82,198.86,14112.0,182.0638,184.2284,182.0638,183.9509,14112.0
2018-03-28 12:20:00,198.91,199.13,197.21,197.22,9092.0,183.9971,184.2007,182.4246,182.4339,9092.0
2018-03-28 12:30:00,197.37,197.74,196.86,197.54,8537.0,182.5726,182.9149,182.1008,182.7299,8537.0
2018-03-28 12:40:00,197.46,197.94,196.59,196.81,10204.0,182.6559,183.0999,181.8511,182.0546,10204.0
2018-03-28 12:50:00,196.83,196.83,195.81,195.86,8270.0,182.0731,182.0731,181.1296,181.1758,8270.0
2018-03-28 13:00:00,195.68,195.99,195.25,195.9,14845.0,181.0093,181.2961,180.6115,181.2128,14845.0
2018-03-28 13:10:00,195.84,196.15,194.93,194.94,5150.0,181.1573,181.4441,180.3155,180.3248,5150.0
2018-03-28 13:20:00,195.01,196.22,194.86,195.68,10514.0,180.3895,181.5088,180.2508,181.0093,10514.0
2018-03-28 13:30:00,195.78,195.91,195.19,195.57,7648.0,181.1018,181.2221,180.556,180.9076,7648.0
2018-03-28 13:40:00,195.52,196.52,195.24,196.4,5000.0,180.8613,181.7863,180.6023,181.6753,5000.0
2018-03-28 13:50:00,196.48,196.49,195.92,196.11,8366.0,181.7493,181.7586,181.2313,181.4071,8366.0
2018-03-28 14:00:00,196.02,196.49,195.19,195.53,8690.0,181.3238,181.7586,180.556,180.8706,8690.0
2018-03-28 14:10:00,195.38,195.6,195.18,195.59,5803.0,180.7318,180.9353,180.5468,180.9261,5803.0
2018-03-28 14:20:00,195.64,195.88,194.59,194.81,5100.0,180.9723,181.1943,180.001,180.2045,5100.0
2018-03-28 14:30:00,194.49,195.56,194.48,195.56,16416.0,179.9085,180.8983,179.8993,180.8983,16416.0
2018-03-28 14:40:00,195.85,195.95,194.58,194.59,7304.0,181.1666,181.2591,179.9918,180.001,7304.0
2018-03-28 14:50:00,195.07,195.45,194.8,194.84,6340.0,180.445,180.7966,180.1953,180.2323,6340.0
2018-03-28 15:00:00,194.86,195.09,194.01,194.01,9611.0,180.2508,180.4635,179.4645,179.4645,9611.0
2018-03-28 15:10:00,194.09,195.21,194.09,194.64,6700.0,179.5385,180.5745,179.5385,180.0473,6700.0
2018-03-28 15:20:00,194.56,195.42,194.23,195.42,7376.0,179.9733,180.7688,179.668,180.7688,7376.0
2018-03-28 15:30:00,195.39,196.14,195.07,195.86,13732.0,180.7411,181.4348,180.445,181.1758,13732.0
2018-03-28 15:40:00,195.99,196.02,195.1,195.28,14855.0,181.2961,181.3238,180.4728,180.6393,14855.0
2018-03-28 15:50:00,195.31,195.35,194.52,194.66,47574.0,180.667,180.7041,179.9363,180.0658,47574.0
2018-03-29 09:30:00,195.98,196.63,195.7,195.99,68143.0,181.2868,181.8881,181.0278,181.2961,68143.0
2018-03-29 09:40:00,195.94,196.17,195.59,195.67,21557.0,181.2498,181.4626,180.9261,181.0001,21557.0
2018-03-29 09:50:00,195.6,195.8,194.82,195.04,54967.0,180.9353,181.1203,180.2138,180.4173,54967.0
2018-03-29 10:00:00,195.04,195.97,195.03,195.56,30716.0,180.4173,181.2776,180.408,180.8983,30716.0
2018-03-29 10:10:00,195.77,196.37,195.72,195.93,15798.0,181.0926,181.6476,181.0463,181.2406,15798.0
2018-03-29 10:20:00,196.15,196.65,195.94,196.65,16721.0,181.4441,181.9066,181.2498,181.9066,16721.0
2018-03-29 10:30:00,196.73,197.82,196.71,197.64,12025.0,181.9806,182.9889,181.9621,182.8224,12025.0
2018-03-29 10:40:00,197.74,197.84,197.2,197.52,16121.0,182.9149,183.0074,182.4154,182.7114,16121.0
2018-03-29 10:50:00,197.51,198.24,197.38,198.0,17389.0,182.7021,183.3774,182.5819,183.1554,17389.0
2018-03-29 11:00:00,197.88,198.05,197.47,197.7,19333.0,183.0444,183.2016,182.6651,182.8779,19333.0
2018-03-29 11:10:00,197.64,197.78,196.84,197.02,21756.0,182.8224,182.9519,182.0823,182.2488,21756.0
2018-03-29 11:20:00,197.05,197.4,196.94,197.16,9270.0,182.2766,182.6004,182.1748,182.3783,9270.0
2018-03-29 11:30:00,197.06,197.07,196.21,196.21,14228.0,182.2858,182.2951,181.4996,181.4996,14228.0
2018-03-29 11:40:00,196.44,197.11,196.44,196.98,4219.0,181.7123,182.3321,181.7123,182.2118,4219.0
2018-03-29 11:50:00,197.01,197.07,196.76,196.81,3400.0,182.2396,182.2951,182.0083,182.0546,3400.0
2018-03-29 12:00:00,196.9,196.9,195.96,195.96,2800.0,182.1378,182.1378,181.2683,181.2683,2800.0
2018-03-29 12:10:00,196.05,196.76,196.05,196.64,1480.0,181.3516,182.0083,181.3516,181.8973,1480.0
2018-03-29 12:20:00,196.85,197.28,196.65,197.28,1400.0,182.0916,182.4894,181.9066,182.4894,1400.0
2018-03-29 12:30:00,197.31,197.41,197.02,197.15,3270.0,182.5171,182.6096,182.2488,182.3691,3270.0
2018-03-29 12:40:00,197.05,197.09,196.86,197.05,700.0,182.2766,182.3136,182.1008,182.2766,700.0
2018-03-29 12:50:00,197.17,197.87,197.16,197.55,4561.0,182.3876,183.0351,182.3783,182.7391,4561.0
2018-03-29 13:00:00,197.66,197.68,196.85,196.99,5475.0,182.8409,182.8594,182.0916,182.2211,5475.0
2018-03-29 13:10:00,197.02,197.21,196.88,197.16,1500.0,182.2488,182.4246,182.1193,182.3783,1500.0
2018-03-29 13:20:00,197.35,197.45,197.11,197.35,6092.0,182.5541,182.6466,182.3321,182.5541,6092.0
2018-03-29 13:30:00,197.49,198.38,197.33,198.13,6100.0,182.6836,183.5069,182.5356,183.2756,6100.0
2018-03-29 13:40:00,198.19,198.6,198.16,198.47,5244.0,183.3311,183.7104,183.3034,183.5901,5244.0
2018-03-29 13:50:00,198.61,199.18,198.46,199.08,4913.0,183.7196,184.2469,183.5809,184.1544,4913.0
2018-03-29 14:00:00,198.91,199.13,198.63,199.13,2600.0,183.9971,184.2007,183.7381,184.2007,2600.0
2018-03-29 14:10:00,199.24,199.37,198.79,198.84,5776.0,184.3024,184.4227,183.8861,183.9324,5776.0
2018-03-29 14:20:00,198.87,199.12,198.51,199.01,5031.0,183.9601,184.1914,183.6271,184.0896,5031.0
2018-03-29 14:30:00,199.41,199.82,199.22,199.59,7400.0,184.4597,184.8389,184.2839,184.6262,7400.0
2018-03-29 14:40:00,199.6,200.0,199.28,199.94,7365.0,184.6354,185.0054,184.3394,184.9499,7365.0
2018-03-29 14:50:00,199.94,200.1,199.74,199.81,7400.0,184.9499,185.0979,184.7649,184.8297,7400.0
2018-03-29 15:00:00,199.83,200.42,199.51,200.27,13925.0,184.8482,185.3939,184.5522,185.2552,13925.0
2018-03-29 15:10:00,200.21,200.33,199.9,199.95,9400.0,185.1997,185.3107,184.9129,184.9592,9400.0
2018-03-29 15:20:00,199.89,199.9,198.94,199.14,14976.0,184.9037,184.9129,184.0249,184.2099,14976.0
2018-03-29 15:30:00,199.18,199.28,198.44,198.75,10946.0,184.2469,184.3394,183.5624,183.8491,10946.0
2018-03-29 15:40:00,198.75,199.04,198.35,199.04,24696.0,183.8491,184.1174,183.4791,184.1174,24696.0
2018-03-29 15:50:00,199.13,199.53,198.38,198.56,59765.0,184.2007,184.5707,183.5069,183.6734,59765.0
2018-04-02 09:30:00,197.47,199.16,197.01,198.62,14926.0,182.6651,184.2284,182.2396,183.7289,14926.0
2018-04-02 09:40:00,198.65,198.65,196.11,196.27,15522.0,183.7566,183.7566,181.4071,181.5551,15522.0
2018-04-02 09:50:00,196.21,196.76,196.01,196.61,5825.0,181.4996,182.0083,181.3146,181.8696,5825.0
2018-04-02 10:00:00,196.85,196.85,195.3,196.23,7145.0,182.0916,182.0916,180.6578,181.5181,7145.0
2018-04-02 10:10:00,196.17,196.25,195.44,195.49,6700.0,181.4626,181.5366,180.7873,180.8336,6700.0
2018-04-02 10:20:00,196.08,196.4,195.26,195.27,8078.0,181.3793,181.6753,180.6208,180.63,8078.0
2018-04-02 10:30:00,195.29,195.46,194.84,195.1,3000.0,180.6485,180.8058,180.2323,180.4728,3000.0
2018-04-02 10:40:00,195.12,195.91,195.11,195.47,7935.0,180.4913,181.2221,180.482,180.8151,7935.0
2018-04-02 10:50:00,195.29,195.48,194.53,194.53,5290.0,180.6485,180.8243,179.9455,179.9455,5290.0
2018-04-02 11:00:00,194.39,194.57,193.5,193.99,21975.0,179.816,179.9825,178.9928,179.446,21975.0
2018-04-02 11:10:00,193.98,194.61,193.86,194.44,7937.0,179.4368,180.0195,179.3258,179.8623,7937.0
2018-04-02 11:20:00,194.75,194.9,194.1,194.28,14206.0,180.149,180.2878,179.5478,179.7143,14206.0
2018-04-02 11:30:00,194.41,194.8,193.02,193.53,28667.0,179.8345,180.1953,178.5487,179.0205,28667.0
2018-04-02 11:40:00,193.19,193.86,192.77,193.43,12541.0,178.706,179.3258,178.3175,178.928,12541.0
2018-04-02 11:50:00,193.69,194.22,193.37,193.48,7300.0,179.1685,179.6588,178.8725,178.9742,7300.0
2018-04-02 12:00:00,193.48,194.02,193.29,193.68,9096.0,178.9742,179.4738,178.7985,179.1593,9096.0
2018-04-02 12:10:00,193.62,194.38,193.55,194.22,5687.0,179.1038,179.8068,179.039,179.6588,5687.0
2018-04-02 12:20:00,194.16,194.37,193.86,194.33,9198.0,179.6033,179.7975,179.3258,179.7605,9198.0
2018-04-02 12:30:00,194.37,194.87,194.28,194.63,4200.0,179.7975,180.26,179.7143,180.038,4200.0
2018-04-02 12:40:00,194.54,195.7,194.47,195.56,5935.0,179.9548,181.0278,179.89,180.8983,5935.0
2018-04-02 12:50:00,195.31,195.31,194.47,194.69,7262.0,180.667,180.667,179.89,180.0935,7262.0
2018-04-02 13:00:00,194.74,195.19,194.1,194.28,7472.0,180.1398,180.556,179.5478,179.7143,7472.0
2018-04-02 13:10:00,193.95,194.43,193.62,193.86,5989.0,179.409,179.853,179.1038,179.3258,5989.0
2018-04-02 13:20:00,193.55,193.75,193.19,193.26,5866.0,179.039,179.224,178.706,178.7707,5866.0
2018-04-02 13:30:00,193.29,194.03,193.11,193.29,16451.0,178.7985,179.483,178.632,178.7985,16451.0
2018-04-02 13:40:00,193.01,193.27,191.37,191.9,27167.0,178.5395,178.78,177.0224,177.5127,27167.0
2018-04-02 13:50:00,191.82,192.78,191.32,192.07,34322.0,177.4387,178.3267,176.9762,177.67,34322.0
2018-04-02 14:00:00,191.93,192.03,191.08,191.77,14854.0,177.5405,177.633,176.7542,177.3925,14854.0
2018-04-02 14:10:00,191.85,192.36,191.2,191.94,10454.0,177.4665,177.9382,176.8652,177.5497,10454.0
2018-04-02 14:20:00,191.86,192.37,191.26,191.26,11341.0,177.4757,177.9475,176.9207,176.9207,11341.0
2018-04-02 14:30:00,191.22,191.87,191.13,191.32,9058.0,176.8837,177.485,176.8004,176.9762,9058.0
2018-04-02 14:40:00,191.13,191.6,190.63,191.48,11790.0,176.8004,177.2352,176.3379,177.1242,11790.0
2018-04-02 14:50:00,191.97,192.36,191.88,191.92,5701.0,177.5775,177.9382,177.4942,177.5312,5701.0
2018-04-02 15:00:00,191.98,192.42,191.81,192.23,5540.0,177.5867,177.9937,177.4295,177.818,5540.0
2018-04-02 15:10:00,192.12,193.7,192.03,193.55,10229.0,177.7162,179.1778,177.633,179.039,10229.0
2018-04-02 15:20:00,193.57,193.57,192.06,192.2,8537.0,179.0575,179.0575,177.6607,177.7902,8537.0
2018-04-02 15:30:00,192.22,192.47,191.63,192.22,16100.0,177.8087,178.04,177.2629,177.8087,16100.0
2018-04-02 15:40:00,192.05,193.45,191.94,193.31,15382.0,177.6515,178.9465,177.5497,178.817,15382.0
2018-04-02 15:50:00,193.31,193.74,192.72,193.01,35629.0,178.817,179.2148,178.2712,178.5395,35629.0
2018-04-03 09:30:00,197.64,198.56,197.48,198.56,78992.0,182.8224,183.6734,182.6744,183.6734,78992.0
2018-04-03 09:40:00,198.57,198.8,197.95,198.17,32475.0,183.6826,183.8954,183.1091,183.3126,32475.0
2018-04-03 09:50:00,198.22,198.22,197.33,197.35,34727.0,183.3589,183.3589,182.5356,182.5541,34727.0
2018-04-03 10:00:00,197.43,197.55,196.59,197.17,29117.0,182.6281,182.7391,181.8511,182.3876,29117.0
2018-04-03 10:10:00,196.93,197.21,196.4,196.63,13014.0,182.1656,182.4246,181.6753,181.8881,13014.0
2018-04-03 10:20:00,196.59,197.25,196.41,197.25,21802.0,181.8511,182.4616,181.6846,182.4616,21802.0
2018-04-03 10:30:00,197.21,198.02,197.1,197.68,13001.0,182.4246,183.1739,182.3228,182.8594,13001.0
2018-04-03 10:40:00,197.7,199.09,197.7,198.38,33644.0,182.8779,184.1637,182.8779,183.5069,33644.0
2018-04-03 10:50:00,198.31,199.34,198.31,199.24,19913.0,183.4421,184.3949,183.4421,184.3024,19913.0
2018-04-03 11:00:00,199.12,199.78,199.03,199.55,20030.0,184.1914,184.8019,184.1082,184.5892,20030.0
2018-04-03 11:10:00,199.53,199.88,199.29,199.78,17303.0,184.5707,184.8944,184.3487,184.8019,17303.0
2018-04-03 11:20:00,199.77,199.83,199.45,199.7,27497.0,184.7927,184.8482,184.4967,184.7279,27497.0
2018-04-03 11:30:00,199.66,199.68,198.15,198.85,44452.0,184.6909,184.7094,183.2941,183.9416,44452.0
2018-04-03 11:40:00,198.62,198.86,198.32,198.41,9038.0,183.7289,183.9509,183.4514,183.5346,9038.0
2018-04-03 11:50:00,198.07,198.28,197.58,197.58,7550.0,183.2201,183.4144,182.7669,182.7669,7550.0
2018-04-03 12:00:00,197.56,197.92,197.47,197.8,4200.0,182.7484,183.0814,182.6651,182.9704,4200.0
2018-04-03 12:10:00,197.81,197.91,197.4,197.52,7748.0,182.9796,183.0721,182.6004,182.7114,7748.0
2018-04-03 12:20:00,197.33,197.49,196.9,197.26,5412.0,182.5356,182.6836,182.1378,182.4709,5412.0
2018-04-03 12:30:00,197.39,197.7,197.39,197.42,3551.0,182.5911,182.8779,182.5911,182.6189,3551.0
2018-04-03 12:40:00,197.8,198.1,197.48,197.48,4161.0,182.9704,183.2479,182.6744,182.6744,4161.0
2018-04-03 12:50:00,197.54,197.92,197.48,197.88,2400.0,182.7299,183.0814,182.6744,183.0444,2400.0
2018-04-03 13:00:00,197.83,198.16,197.75,198.11,1200.0,182.9981,183.3034,182.9241,183.2571,1200.0
2018-04-03 13:10:00,198.0,198.32,197.93,198.32,5597.0,183.1554,183.4514,183.0906,183.4514,5597.0
2018-04-03 13:20:00,198.43,198.84,198.43,198.67,2325.0,183.5531,183.9324,183.5531,183.7751,2325.0
2018-04-03 13:30:00,198.75,198.75,198.26,198.33,3166.0,183.8491,183.8491,183.3959,183.4606,3166.0
2018-04-03 13:40:00,198.23,198.45,197.87,197.87,5890.0,183.3681,183.5716,183.0351,183.0351,5890.0
2018-04-03 13:50:00,197.91,198.44,197.78,198.32,4114.0,183.0721,183.5624,182.9519,183.4514,4114.0
2018-04-03 14:00:00,198.22,198.27,197.97,198.16,3272.0,183.3589,183.4051,183.1276,183.3034,3272.0
2018-04-03 14:10:00,198.31,198.31,197.57,197.57,2668.0,183.4421,183.4421,182.7576,182.7576,2668.0
2018-04-03 14:20:00,197.74,197.83,197.35,197.46,2800.0,182.9149,182.9981,182.5541,182.6559,2800.0
2018-04-03 14:30:00,197.29,197.37,197.04,197.34,3283.0,182.4986,182.5726,182.2673,182.5449,3283.0
2018-04-03 14:40:00,197.27,198.45,196.85,198.29,9937.0,182.4801,183.5716,182.0916,183.4236,9937.0
2018-04-03 14:50:00,198.26,198.82,198.1,198.69,2323.0,183.3959,183.9139,183.2479,183.7936,2323.0
2018-04-03 15:00:00,198.65,199.74,198.65,199.62,5152.0,183.7566,184.7649,183.7566,184.6539,5152.0
2018-04-03 15:10:00,199.82,200.0,198.89,199.76,11282.0,184.8389,185.0054,183.9786,184.7834,11282.0
2018-04-03 15:20:00,199.68,200.09,199.6,200.02,7690.0,184.7094,185.0887,184.6354,185.0239,7690.0
2018-04-03 15:30:00,200.0,200.05,199.05,199.34,16480.0,185.0054,185.0517,184.1267,184.3949,16480.0
2018-04-03 15:40:00,199.51,199.97,199.17,199.18,10453.0,184.5522,184.9777,184.2377,184.2469,10453.0
2018-04-03 15:50:00,199.23,199.59,199.13,199.36,37064.0,184.2932,184.6262,184.2007,184.4134,37064.0
2018-04-04 09:30:00,191.66,193.47,191.49,192.78,123818.0,177.2907,178.965,177.1334,178.3267,123818.0
2018-04-04 09:40:00,192.82,193.1,192.23,192.66,26480.0,178.3637,178.6227,177.818,178.2157,26480.0
2018-04-04 09:50:00,192.82,192.82,192.19,192.5,36550.0,178.3637,178.3637,177.781,178.0677,36550.0
2018-04-04 10:00:00,192.5,192.65,191.83,192.09,31577.0,178.0677,178.2065,177.448,177.6885,31577.0
2018-04-04 10:10:00,191.95,192.58,191.93,192.46,58175.0,177.559,178.1417,177.5405,178.0307,58175.0
2018-04-04 10:20:00,192.44,192.94,192.13,192.13,32338.0,178.0122,178.4747,177.7255,177.7255,32338.0
2018-04-04 10:30:00,192.24,192.31,191.62,191.94,17838.0,177.8272,177.892,177.2537,177.5497,17838.0
2018-04-04 10:40:00,192.01,192.72,191.68,192.71,21402.0,177.6145,178.2712,177.3092,178.262,21402.0
2018-04-04 10:50:00,192.84,192.84,192.24,192.55,22447.0,178.3822,178.3822,177.8272,178.114,22447.0
2018-04-04 11:00:00,192.47,192.63,192.04,192.1,18185.0,178.04,178.188,177.6422,177.6977,18185.0
2018-04-04 11:10:00,192.1,192.71,191.72,192.54,21083.0,177.6977,178.262,177.3462,178.1047,21083.0
2018-04-04 11:20:00,192.77,193.34,192.73,193.15,45224.0,178.3175,178.8447,178.2805,178.669,45224.0
2018-04-04 11:30:00,193.07,194.01,193.03,193.5,89838.0,178.595,179.4645,178.558,178.9928,89838.0
2018-04-04 11:40:00,193.77,194.11,193.46,194.1,18942.0,179.2425,179.557,178.9557,179.5478,18942.0
2018-04-04 11:50:00,193.99,193.99,193.61,193.88,9496.0,179.446,179.446,179.0945,179.3443,9496.0
2018-04-04 12:00:00,193.84,194.08,193.27,194.05,25556.0,179.3073,179.5293,178.78,179.5015,25556.0
2018-04-04 12:10:00,194.16,194.77,194.16,194.65,16720.0,179.6033,180.1675,179.6033,180.0565,16720.0
2018-04-04 12:20:00,194.55,195.0,194.44,194.73,7142.0,179.964,180.3803,179.8623,180.1305,7142.0
2018-04-04 12:30:00,194.57,194.84,194.37,194.58,12684.0,179.9825,180.2323,179.7975,179.9918,12684.0
2018-04-04 12:40:00,194.76,195.25,194.6,194.94,6860.0,180.1583,180.6115,180.0103,180.3248,6860.0
2018-04-04 12:50:00,194.83,194.87,194.41,194.54,20797.0,180.223,180.26,179.8345,179.9548,20797.0
2018-04-04 13:00:00,194.46,194.49,193.8,193.8,3437.0,179.8808,179.9085,179.2703,179.2703,3437.0
2018-04-04 13:10:00,193.46,193.92,193.26,193.59,5605.0,178.9557,179.3813,178.7707,179.076,5605.0
2018-04-04 13:20:00,193.49,193.67,193.22,193.67,3979.0,178.9835,179.15,178.7337,179.15,3979.0
2018-04-04 13:30:00,193.75,194.17,193.53,193.78,4942.0,179.224,179.6125,179.0205,179.2518,4942.0
2018-04-04 13:40:00,193.94,194.39,193.64,193.76,4469.0,179.3998,179.816,179.1223,179.2333,4469.0
2018-04-04 13:50:00,193.8,194.16,193.71,194.06,3955.0,179.2703,179.6033,179.187,179.5108,3955.0
2018-04-04 14:00:00,194.15,194.45,193.87,194.22,6999.0,179.594,179.8715,179.335,179.6588,6999.0
2018-04-04 14:10:00,194.23,195.2,194.15,195.1,9293.0,179.668,180.5653,179.594,180.4728,9293.0
2018-04-04 14:20:00,195.09,195.36,195.01,195.36,11180.0,180.4635,180.7133,180.3895,180.7133,11180.0
2018-04-04 14:30:00,195.34,195.68,194.98,195.0,11627.0,180.6948,181.0093,180.3618,180.3803,11627.0
2018-04-04 14:40:00,195.09,195.49,194.51,195.24,11934.0,180.4635,180.8336,179.927,180.6023,11934.0
2018-04-04 14:50:00,195.37,195.8,195.35,195.78,19444.0,180.7226,181.1203,180.7041,181.1018,19444.0
2018-04-04 15:00:00,195.78,196.25,195.76,196.22,22990.0,181.1018,181.5366,181.0833,181.5088,22990.0
2018-04-04 15:10:00,196.1,196.16,195.63,195.67,6725.0,181.3978,181.4533,180.9631,181.0001,6725.0
2018-04-04 15:20:00,195.76,196.34,195.73,196.22,13555.0,181.0833,181.6198,181.0556,181.5088,13555.0
2018-04-04 15:30:00,196.22,196.92,196.21,196.76,33477.0,181.5088,182.1563,181.4996,182.0083,33477.0
2018-04-04 15:40:00,196.89,197.41,196.58,197.3,84422.0,182.1286,182.6096,181.8418,182.5079,84422.0
2018-04-04 15:50:00,197.38,198.31,197.38,198.25,195823.0,182.5819,183.4421,182.5819,183.3866,195823.0
2018-04-05 09:30:00,199.44,200.31,199.22,199.5,84566.0,184.4874,185.2922,184.2839,184.5429,84566.0
2018-04-05 09:40:00,199.56,200.23,198.97,199.17,49661.0,184.5984,185.2182,184.0526,184.2377,49661.0
2018-04-05 09:50:00,199.15,200.02,199.02,199.92,38699.0,184.2192,185.0239,184.0989,184.9314,38699.0
2018-04-05 10:00:00,199.86,199.92,199.3,199.5,29981.0,184.8759,184.9314,184.3579,184.5429,29981.0
2018-04-05 10:10:00,199.64,200.11,199.39,199.45,39594.0,184.6724,185.1072,184.4412,184.4967,39594.0
2018-04-05 10:20:00,199.43,199.5,198.84,199.06,27136.0,184.4782,184.5429,183.9324,184.1359,27136.0
2018-04-05 10:30:00,198.9,199.26,198.86,199.2,14922.0,183.9879,184.3209,183.9509,184.2654,14922.0
2018-04-05 10:40:00,199.26,199.38,198.8,198.98,31730.0,184.3209,184.4319,183.8954,184.0619,31730.0
2018-04-05 10:50:00,198.93,199.56,198.86,199.33,14558.0,184.0156,184.5984,183.9509,184.3857,14558.0
2018-04-05 11:00:00,199.45,200.19,199.45,200.13,10792.0,184.4967,185.1812,184.4967,185.1257,10792.0
2018-04-05 11:10:00,200.12,200.21,199.72,199.81,11686.0,185.1164,185.1997,184.7464,184.8297,11686.0
2018-04-05 11:20:00,199.92,200.78,199.91,200.67,13495.0,184.9314,185.7269,184.9222,185.6252,13495.0
2018-04-05 11:30:00,200.64,200.93,200.46,200.56,24816.0,185.5974,185.8657,185.4309,185.5234,24816.0
2018-04-05 11:40:00,200.52,200.52,200.04,200.1,3618.0,185.4864,185.4864,185.0424,185.0979,3618.0
2018-04-05 11:50:00,200.08,200.1,199.82,200.1,5791.0,185.0794,185.0979,184.8389,185.0979,5791.0
2018-04-05 12:00:00,200.22,200.51,199.81,199.81,2600.0,185.2089,185.4772,184.8297,184.8297,2600.0
2018-04-05 12:10:00,199.88,199.88,198.83,198.95,7828.0,184.8944,184.8944,183.9231,184.0341,7828.0
2018-04-05 12:20:00,198.88,199.4,198.71,199.29,16833.0,183.9694,184.4504,183.8121,184.3487,16833.0
2018-04-05 12:30:00,199.32,199.48,199.11,199.45,3800.0,184.3764,184.5244,184.1822,184.4967,3800.0
2018-04-05 12:40:00,199.49,199.63,199.36,199.61,4925.0,184.5337,184.6632,184.4134,184.6447,4925.0
2018-04-05 12:50:00,199.73,199.81,199.58,199.76,1800.0,184.7557,184.8297,184.6169,184.7834,1800.0
2018-04-05 13:00:00,199.81,200.05,199.81,199.89,3100.0,184.8297,185.0517,184.8297,184.9037,3100.0
2018-04-05 13:10:00,199.56,199.56,198.82,198.83,3600.0,184.5984,184.5984,183.9139,183.9231,3600.0
2018-04-05 13:20:00,198.67,198.67,198.02,198.11,5124.0,183.7751,183.7751,183.1739,183.2571,5124.0
2018-04-05 13:30:00,198.04,198.56,198.02,198.12,6952.0,183.1924,183.6734,183.1739,183.2664,6952.0
2018-04-05 13:40:00,197.88,197.88,197.27,197.78,5380.0,183.0444,183.0444,182.4801,182.9519,5380.0
2018-04-05 13:50:00,198.04,198.17,197.74,197.74,12814.0,183.1924,183.3126,182.9149,182.9149,12814.0
2018-04-05 14:00:00,197.82,198.21,197.69,197.79,7793.0,182.9889,183.3496,182.8686,182.9611,7793.0
2018-04-05 14:10:00,197.78,198.28,197.71,198.28,9643.0,182.9519,183.4144,182.8871,183.4144,9643.0
2018-04-05 14:20:00,198.25,198.26,197.76,198.03,5984.0,183.3866,183.3959,182.9334,183.1831,5984.0
2018-04-05 14:30:00,197.92,198.29,197.88,198.11,7395.0,183.0814,183.4236,183.0444,183.2571,7395.0
2018-04-05 14:40:00,198.11,198.76,198.05,198.63,8173.0,183.2571,183.8584,183.2016,183.7381,8173.0
2018-04-05 14:50:00,198.57,198.85,198.32,198.61,9184.0,183.6826,183.9416,183.4514,183.7196,9184.0
2018-04-05 15:00:00,198.58,198.76,198.24,198.74,5738.0,183.6919,183.8584,183.3774,183.8399,5738.0
2018-04-05 15:10:00,198.82,198.89,198.55,198.87,6062.0,183.9139,183.9786,183.6641,183.9601,6062.0
2018-04-05 15:20:00,198.81,199.0,198.44,198.88,7829.0,183.9046,184.0804,183.5624,183.9694,7829.0
2018-04-05 15:30:00,198.87,199.04,198.28,198.32,12008.0,183.9601,184.1174,183.4144,183.4514,12008.0
2018-04-05 15:40:00,198.36,199.21,198.36,199.05,15325.0,183.4884,184.2747,183.4884,184.1267,15325.0
2018-04-05 15:50:00,199.07,199.32,198.6,198.72,29768.0,184.1452,184.3764,183.7104,183.8214,29768.0
2018-04-06 09:30:00,197.62,198.29,196.78,197.92,120232.0,182.8039,183.4236,182.0268,183.0814,120232.0
2018-04-06 09:40:00,198.02,198.26,197.58,197.93,46833.0,183.1739,183.3959,182.7669,183.0906,46833.0
2018-04-06 09:50:00,198.03,198.39,197.8,197.93,22551.0,183.1831,183.5161,182.9704,183.0906,22551.0
2018-04-06 10:00:00,197.97,198.0,196.91,197.34,28562.0,183.1276,183.1554,182.1471,182.5449,28562.0
2018-04-06 10:10:00,197.3,197.87,197.11,197.79,19888.0,182.5079,183.0351,182.3321,182.9611,19888.0
2018-04-06 10:20:00,197.7,198.02,197.42,197.75,9196.0,182.8779,183.1739,182.6189,182.9241,9196.0
2018-04-06 10:30:00,197.81,197.89,197.28,197.57,22688.0,182.9796,183.0536,182.4894,182.7576,22688.0
2018-04-06 10:40:00,197.64,197.75,197.14,197.42,16822.0,182.8224,182.9241,182.3598,182.6189,16822.0
2018-04-06 10:50:00,197.26,197.52,197.22,197.32,7328.0,182.4709,182.7114,182.4339,182.5264,7328.0
2018-04-06 11:00:00,197.36,197.43,196.79,197.43,21913.0,182.5634,182.6281,182.0361,182.6281,21913.0
2018-04-06 11:10:00,197.44,198.06,197.43,197.94,4590.0,182.6374,183.2109,182.6281,183.0999,4590.0
2018-04-06 11:20:00,198.01,198.11,197.6,197.84,13407.0,183.1646,183.2571,182.7854,183.0074,13407.0
2018-04-06 11:30:00,197.78,198.02,197.68,197.89,16509.0,182.9519,183.1739,182.8594,183.0536,16509.0
2018-04-06 11:40:00,198.03,198.33,198.02,198.2,2294.0,183.1831,183.4606,183.1739,183.3404,2294.0
2018-04-06 11:50:00,198.12,199.25,198.12,199.25,3950.0,183.2664,184.3117,183.2664,184.3117,3950.0
2018-04-06 12:00:00,199.02,199.28,198.98,198.98,2600.0,184.0989,184.3394,184.0619,184.0619,2600.0
2018-04-06 12:10:00,198.86,198.92,198.43,198.6,5241.0,183.9509,184.0064,183.5531,183.7104,5241.0
2018-04-06 12:20:00,198.39,198.39,197.93,198.13,1300.0,183.5161,183.5161,183.0906,183.2756,1300.0
2018-04-06 12:30:00,197.85,198.27,197.85,198.09,1459.0,183.0166,183.4051,183.0166,183.2386,1459.0
2018-04-06 12:40:00,198.13,198.46,198.06,198.06,2875.0,183.2756,183.5809,183.2109,183.2109,2875.0
2018-04-06 12:50:00,197.97,198.3,197.85,198.3,1313.0,183.1276,183.4329,183.0166,183.4329,1313.0
2018-04-06 13:00:00,198.3,198.3,197.69,197.71,3250.0,183.4329,183.4329,182.8686,182.8871,3250.0
2018-04-06 13:10:00,197.65,197.65,197.35,197.44,3000.0,182.8316,182.8316,182.5541,182.6374,3000.0
2018-04-06 13:20:00,197.59,197.93,197.59,197.78,1200.0,182.7761,183.0906,182.7761,182.9519,1200.0
2018-04-06 13:30:00,198.0,198.0,197.02,197.04,1900.0,183.1554,183.1554,182.2488,182.2673,1900.0
2018-04-06 13:40:00,197.0,197.14,196.36,196.44,9168.0,182.2303,182.3598,181.6383,181.7123,9168.0
2018-04-06 13:50:00,196.51,196.51,195.97,195.97,4020.0,181.7771,181.7771,181.2776,181.2776,4020.0
2018-04-06 14:00:00,195.79,196.32,195.73,195.78,7129.0,181.1111,181.6013,181.0556,181.1018,7129.0
2018-04-06 14:10:00,195.96,196.28,195.87,196.0,6323.0,181.2683,181.5643,181.1851,181.3053,6323.0
2018-04-06 14:20:00,195.83,195.87,195.29,195.44,3478.0,181.1481,181.1851,180.6485,180.7873,3478.0
2018-04-06 14:30:00,195.28,195.53,194.75,194.75,6249.0,180.6393,180.8706,180.149,180.149,6249.0
2018-04-06 14:40:00,194.8,195.52,194.62,195.07,7327.0,180.1953,180.8613,180.0288,180.445,7327.0
2018-04-06 14:50:00,194.73,194.87,194.26,194.43,7011.0,180.1305,180.26,179.6958,179.853,7011.0
2018-04-06 15:00:00,194.63,194.94,194.01,194.22,4970.0,180.038,180.3248,179.4645,179.6588,4970.0
2018-04-06 15:10:00,194.14,194.93,194.11,194.7,5844.0,179.5848,180.3155,179.557,180.1028,5844.0
2018-04-06 15:20:00,194.51,194.9,194.27,194.57,5430.0,179.927,180.2878,179.705,179.9825,5430.0
2018-04-06 15:30:00,194.34,195.11,194.32,195.11,7519.0,179.7698,180.482,179.7513,180.482,7519.0
2018-04-06 15:40:00,194.98,195.49,194.77,194.77,19725.0,180.3618,180.8336,180.1675,180.1675,19725.0
2018-04-06 15:50:00,194.63,195.66,194.36,194.63,40234.0,180.038,180.9908,179.7883,180.038,40234.0
2018-04-09 09:30:00,197.93,198.03,196.89,197.03,46733.0,183.0906,183.1831,182.1286,182.2581,46733.0
2018-04-09 09:40:00,196.94,198.0,196.93,197.92,19648.0,182.1748,183.1554,182.1656,183.0814,19648.0
2018-04-09 09:50:00,197.95,198.92,197.95,198.69,15390.0,183.1091,184.0064,183.1091,183.7936,15390.0
2018-04-09 10:00:00,198.43,198.79,198.31,198.41,7991.0,183.5531,183.8861,183.4421,183.5346,7991.0
2018-04-09 10:10:00,198.48,199.06,198.4,198.8,15704.0,183.5994,184.1359,183.5254,183.8954,15704.0
2018-04-09 10:20:00,198.92,199.29,198.74,199.19,10843.0,184.0064,184.3487,183.8399,184.2562,10843.0
2018-04-09 10:30:00,199.19,199.59,199.19,199.34,13579.0,184.2562,184.6262,184.2562,184.3949,13579.0
2018-04-09 10:40:00,199.3,199.79,199.23,199.76,8398.0,184.3579,184.8112,184.2932,184.7834,8398.0
2018-04-09 10:50:00,199.93,199.96,199.43,199.43,11302.0,184.9407,184.9684,184.4782,184.4782,11302.0
2018-04-09 11:00:00,199.46,199.82,199.17,199.17,9278.0,184.5059,184.8389,184.2377,184.2377,9278.0
2018-04-09 11:10:00,199.25,199.8,199.12,199.8,9541.0,184.3117,184.8204,184.1914,184.8204,9541.0
2018-04-09 11:20:00,199.78,200.3,199.72,200.29,8395.0,184.8019,185.2829,184.7464,185.2737,8395.0
2018-04-09 11:30:00,200.26,200.81,200.26,200.39,10085.0,185.2459,185.7547,185.2459,185.3662,10085.0
2018-04-09 11:40:00,200.22,201.22,200.22,201.21,7116.0,185.2089,186.134,185.2089,186.1247,7116.0
2018-04-09 11:50:00,201.12,201.38,200.85,201.28,4200.0,186.0415,186.282,185.7917,186.1895,4200.0
2018-04-09 12:00:00,201.29,202.0,201.26,201.96,7897.0,186.1987,186.8555,186.171,186.8185,7897.0
2018-04-09 12:10:00,202.09,202.44,201.95,202.24,5850.0,186.9387,187.2625,186.8092,187.0775,5850.0
2018-04-09 12:20:00,202.16,202.16,201.79,201.81,12241.0,187.0035,187.0035,186.6612,186.6797,12241.0
2018-04-09 12:30:00,201.82,202.04,201.68,201.68,12033.0,186.689,186.8925,186.5595,186.5595,12033.0
2018-04-09 12:40:00,201.68,202.21,201.68,202.13,8895.0,186.5595,187.0497,186.5595,186.9757,8895.0
2018-04-09 12:50:00,202.13,202.25,201.79,201.91,14450.0,186.9757,187.0867,186.6612,186.7722,14450.0
2018-04-09 13:00:00,201.86,202.48,201.83,202.38,3264.0,186.726,187.2995,186.6982,187.207,3264.0
2018-04-09 13:10:00,202.44,202.57,201.7,202.01,4470.0,187.2625,187.3827,186.578,186.8647,4470.0
2018-04-09 13:20:00,202.07,202.16,201.7,202.15,5384.0,186.9202,187.0035,186.578,186.9942,5384.0
2018-04-09 13:30:00,202.14,202.32,201.72,201.8,3045.0,186.985,187.1515,186.5965,186.6705,3045.0
2018-04-09 13:40:00,202.09,202.1,201.39,201.54,4379.0,186.9387,186.948,186.2912,186.43,4379.0
2018-04-09 13:50:00,201.59,201.93,201.59,201.72,10911.0,186.4762,186.7907,186.4762,186.5965,10911.0
2018-04-09 14:00:00,201.62,201.63,200.92,200.96,6033.0,186.504,186.5132,185.8565,185.8935,6033.0
2018-04-09 14:10:00,201.07,201.35,200.9,201.35,6720.0,185.9952,186.2542,185.838,186.2542,6720.0
2018-04-09 14:20:00,201.38,201.38,200.85,201.25,17780.0,186.282,186.282,185.7917,186.1617,17780.0
2018-04-09 14:30:00,201.06,201.26,200.77,200.79,14946.0,185.986,186.171,185.7177,185.7362,14946.0
2018-04-09 14:40:00,200.66,200.79,200.16,200.62,5125.0,185.6159,185.7362,185.1534,185.5789,5125.0
2018-04-09 14:50:00,200.49,200.85,200.35,200.66,6554.0,185.4587,185.7917,185.3292,185.6159,6554.0
2018-04-09 15:00:00,200.62,200.64,200.14,200.14,6191.0,185.5789,185.5974,185.1349,185.1349,6191.0
2018-04-09 15:10:00,200.13,200.24,199.17,199.17,12019.0,185.1257,185.2274,184.2377,184.2377,12019.0
2018-04-09 15:20:00,199.18,199.56,199.03,199.55,14739.0,184.2469,184.5984,184.1082,184.5892,14739.0
2018-04-09 15:30:00,199.48,199.58,198.95,199.04,12341.0,184.5244,184.6169,184.0341,184.1174,12341.0
2018-04-09 15:40:00,199.0,199.34,198.85,198.86,20859.0,184.0804,184.3949,183.9416,183.9509,20859.0
2018-04-09 15:50:00,198.56,199.31,198.3,198.3,54114.0,183.6734,184.3672,183.4329,183.4329,54114.0
2018-04-10 09:30:00,204.36,204.68,203.71,203.84,72827.0,189.0385,189.3346,188.4373,188.5575,72827.0
2018-04-10 09:40:00,203.95,204.07,203.29,203.74,50046.0,188.6593,188.7703,188.0488,188.465,50046.0
2018-04-10 09:50:00,203.77,203.98,203.34,203.91,27614.0,188.4928,188.687,188.095,188.6223,27614.0
2018-04-10 10:00:00,204.0,204.23,203.6,203.6,15374.0,188.7055,188.9183,188.3355,188.3355,15374.0
2018-04-10 10:10:00,203.56,204.27,203.52,204.09,14174.0,188.2985,188.9553,188.2615,188.7888,14174.0
2018-04-10 10:20:00,204.17,204.64,204.04,204.3,18174.0,188.8628,189.2976,188.7425,188.983,18174.0
2018-04-10 10:30:00,204.34,204.65,204.2,204.46,19127.0,189.02,189.3068,188.8905,189.131,19127.0
2018-04-10 10:40:00,204.5,205.19,204.5,205.18,16945.0,189.168,189.8063,189.168,189.7971,16945.0
2018-04-10 10:50:00,205.12,205.21,204.81,205.08,18573.0,189.7416,189.8248,189.4548,189.7046,18573.0
2018-04-10 11:00:00,205.17,205.23,204.68,204.79,23643.0,189.7878,189.8433,189.3346,189.4363,23643.0
2018-04-10 11:10:00,204.82,204.95,204.6,204.61,15779.0,189.4641,189.5843,189.2606,189.2698,15779.0
2018-04-10 11:20:00,204.66,204.85,204.15,204.31,19225.0,189.3161,189.4918,188.8443,188.9923,19225.0
2018-04-10 11:30:00,204.4,204.7,204.24,204.7,13496.0,189.0755,189.3531,188.9275,189.3531,13496.0
2018-04-10 11:40:00,204.72,204.82,203.23,203.64,9434.0,189.3716,189.4641,187.9933,188.3725,9434.0
2018-04-10 11:50:00,203.47,204.15,203.39,203.98,10665.0,188.2153,188.8443,188.1413,188.687,10665.0
2018-04-10 12:00:00,204.12,204.12,203.34,203.66,8567.0,188.8165,188.8165,188.095,188.391,8567.0
2018-04-10 12:10:00,203.51,203.66,203.2,203.31,22516.0,188.2523,188.391,187.9655,188.0673,22516.0
2018-04-10 12:20:00,203.02,203.12,202.0,202.97,13210.0,187.799,187.8915,186.8555,187.7528,13210.0
2018-04-10 12:30:00,203.04,203.5,202.92,203.14,8148.0,187.8175,188.243,187.7065,187.91,8148.0
2018-04-10 12:40:00,203.13,203.13,202.44,203.07,6483.0,187.9008,187.9008,187.2625,187.8453,6483.0
2018-04-10 12:50:00,202.91,203.03,202.65,202.71,9805.0,187.6973,187.8083,187.4567,187.5122,9805.0
2018-04-10 13:00:00,202.79,203.67,202.57,203.51,6631.0,187.5863,188.4003,187.3827,188.2523,6631.0
2018-04-10 13:10:00,203.55,204.13,203.55,204.07,6492.0,188.2893,188.8258,188.2893,188.7703,6492.0
2018-04-10 13:20:00,204.01,205.0,204.0,204.82,7027.0,188.7148,189.6306,188.7055,189.4641,7027.0
2018-04-10 13:30:00,204.94,205.04,204.31,205.04,7757.0,189.5751,189.6676,188.9923,189.6676,7757.0
2018-04-10 13:40:00,204.87,204.88,204.11,204.69,7194.0,189.5103,189.5196,188.8073,189.3438,7194.0
2018-04-10 13:50:00,204.82,205.49,204.71,205.18,7575.0,189.4641,190.0838,189.3623,189.7971,7575.0
2018-04-10 14:00:00,205.3,205.97,205.22,205.8,9965.0,189.9081,190.5278,189.8341,190.3706,9965.0
2018-04-10 14:10:00,205.91,206.24,205.52,205.52,10400.0,190.4723,190.7776,190.1116,190.1116,10400.0
2018-04-10 14:20:00,205.54,205.77,205.27,205.27,4396.0,190.1301,190.3428,189.8803,189.8803,4396.0
2018-04-10 14:30:00,205.35,205.7,205.02,205.36,6498.0,189.9543,190.2781,189.6491,189.9636,6498.0
2018-04-10 14:40:00,205.23,205.69,204.8,205.36,12730.0,189.8433,190.2688,189.4456,189.9636,12730.0
2018-04-10 14:50:00,205.24,205.96,205.18,205.7,8905.0,189.8526,190.5186,189.7971,190.2781,8905.0
2018-04-10 15:00:00,205.96,206.51,205.69,206.43,12277.0,190.5186,191.0274,190.2688,190.9534,12277.0
2018-04-10 15:10:00,206.64,207.07,206.09,206.86,20922.0,191.1476,191.5454,190.6388,191.3511,20922.0
2018-04-10 15:20:00,206.97,206.97,205.83,206.39,17997.0,191.4529,191.4529,190.3983,190.9163,17997.0
2018-04-10 15:30:00,206.34,206.34,205.53,206.21,14045.0,190.8701,190.8701,190.1208,190.7498,14045.0
2018-04-10 15:40:00,206.14,206.25,205.76,205.93,26321.0,190.6851,190.7868,190.3336,190.4908,26321.0
2018-04-10 15:50:00,206.01,206.39,205.35,205.53,43964.0,190.5648,190.9163,189.9543,190.1208,43964.0
2018-04-11 09:30:00,204.21,205.08,203.9,204.2,56425.0,188.8998,189.7046,188.613,188.8905,56425.0
2018-04-11 09:40:00,204.16,205.0,203.88,204.69,51495.0,188.8535,189.6306,188.5945,189.3438,51495.0
2018-04-11 09:50:00,204.8,205.65,204.72,205.55,19298.0,189.4456,190.2318,189.3716,190.1393,19298.0
2018-04-11 10:00:00,205.52,205.6,204.95,205.09,29992.0,190.1116,190.1856,189.5843,189.7138,29992.0
2018-04-11 10:10:00,205.03,205.27,204.78,205.24,12156.0,189.6583,189.8803,189.4271,189.8526,12156.0
2018-04-11 10:20:00,205.28,206.42,205.22,206.42,37033.0,189.8896,190.9441,189.8341,190.9441,37033.0
2018-04-11 10:30:00,206.52,206.7,206.1,206.26,55026.0,191.0366,191.2031,190.6481,190.7961,55026.0
2018-04-11 10:40:00,206.3,206.3,205.53,205.79,6978.0,190.8331,190.8331,190.1208,190.3613,6978.0
2018-04-11 10:50:00,205.72,205.91,205.12,205.12,26460.0,190.2966,190.4723,189.7416,189.7416,26460.0
2018-04-11 11:00:00,205.14,205.3,204.82,204.82,34314.0,189.7601,189.9081,189.4641,189.4641,34314.0
2018-04-11 11:10:00,204.83,205.29,204.59,205.23,20672.0,189.4733,189.8988,189.2513,189.8433,20672.0
2018-04-11 11:20:00,205.25,205.52,204.88,205.47,21099.0,189.8618,190.1116,189.5196,190.0653,21099.0
2018-04-11 11:30:00,205.5,205.61,205.12,205.52,9864.0,190.0931,190.1948,189.7416,190.1116,9864.0
2018-04-11 11:40:00,205.81,206.08,205.73,206.03,4900.0,190.3798,190.6296,190.3058,190.5833,4900.0
2018-04-11 11:50:00,206.12,206.19,205.7,205.7,3700.0,190.6666,190.7313,190.2781,190.2781,3700.0
2018-04-11 12:00:00,205.7,206.33,205.62,206.1,20703.0,190.2781,190.8608,190.2041,190.6481,20703.0
2018-04-11 12:10:00,206.1,206.31,205.97,205.97,4100.0,190.6481,190.8423,190.5278,190.5278,4100.0
2018-04-11 12:20:00,205.96,206.1,205.81,205.81,1100.0,190.5186,190.6481,190.3798,190.3798,1100.0
2018-04-11 12:30:00,205.84,205.85,205.47,205.62,2200.0,190.4076,190.4168,190.0653,190.2041,2200.0
2018-04-11 12:40:00,205.55,205.67,205.03,205.36,7998.0,190.1393,190.2503,189.6583,189.9636,7998.0
2018-04-11 12:50:00,205.41,205.41,205.04,205.25,3997.0,190.0098,190.0098,189.6676,189.8618,3997.0
2018-04-11 13:00:00,205.48,205.65,205.32,205.63,13261.0,190.0746,190.2318,189.9266,190.2133,13261.0
2018-04-11 13:10:00,205.73,205.73,205.2,205.47,3506.0,190.3058,190.3058,189.8156,190.0653,3506.0
2018-04-11 13:20:00,205.59,205.94,205.59,205.94,13554.0,190.1763,190.5001,190.1763,190.5001,13554.0
2018-04-11 13:30:00,205.94,205.94,205.37,205.78,17295.0,190.5001,190.5001,189.9728,190.3521,17295.0
2018-04-11 13:40:00,205.86,205.86,205.19,205.64,7407.0,190.4261,190.4261,189.8063,190.2226,7407.0
2018-04-11 13:50:00,205.62,205.83,205.52,205.69,3000.0,190.2041,190.3983,190.1116,190.2688,3000.0
2018-04-11 14:00:00,205.81,206.0,205.22,205.22,6630.0,190.3798,190.5556,189.8341,189.8341,6630.0
2018-04-11 14:10:00,205.18,205.73,205.11,205.73,6292.0,189.7971,190.3058,189.7323,190.3058,6292.0
2018-04-11 14:20:00,205.68,205.88,205.54,205.6,5400.0,190.2596,190.4446,190.1301,190.1856,5400.0
2018-04-11 14:30:00,205.6,205.89,205.53,205.85,6800.0,190.1856,190.4538,190.1208,190.4168,6800.0
2018-04-11 14:40:00,205.7,205.86,205.1,205.14,6400.0,190.2781,190.4261,189.7231,189.7601,6400.0
2018-04-11 14:50:00,205.14,205.31,204.92,205.28,4000.0,189.7601,189.9173,189.5566,189.8896,4000.0
2018-04-11 15:00:00,205.15,205.15,204.49,204.5,9983.0,189.7693,189.7693,189.1588,189.168,9983.0
2018-04-11 15:10:00,204.62,205.0,204.59,205.0,13072.0,189.2791,189.6306,189.2513,189.6306,13072.0
2018-04-11 15:20:00,204.92,205.07,204.62,204.86,13850.0,189.5566,189.6953,189.2791,189.5011,13850.0
2018-04-11 15:30:00,204.86,205.24,204.8,205.1,16126.0,189.5011,189.8526,189.4456,189.7231,16126.0
2018-04-11 15:40:00,205.13,205.39,205.04,205.31,23722.0,189.7508,189.9913,189.6676,189.9173,23722.0
2018-04-11 15:50:00,205.25,205.69,205.23,205.55,96470.0,189.8618,190.2688,189.8433,190.1393,96470.0
2018-04-12 09:30:00,205.85,207.02,205.79,206.16,176248.0,190.4168,191.4991,190.3613,190.7036,176248.0
2018-04-12 09:40:00,206.22,207.32,205.68,206.3,91732.0,190.7591,191.7766,190.2596,190.8331,91732.0
2018-04-12 09:50:00,206.24,206.63,205.71,206.36,38669.0,190.7776,191.1384,190.2873,190.8886,38669.0
2018-04-12 10:00:00,206.33,206.58,205.76,206.05,25712.0,190.8608,191.0921,190.3336,190.6018,25712.0
2018-04-12 10:10:00,206.07,206.73,206.07,206.67,20740.0,190.6203,191.2309,190.6203,191.1754,20740.0
2018-04-12 10:20:00,206.7,206.85,206.35,206.39,13309.0,191.2031,191.3419,190.8793,190.9163,13309.0
2018-04-12 10:30:00,206.46,206.78,206.46,206.56,24286.0,190.9811,191.2771,190.9811,191.0736,24286.0
2018-04-12 10:40:00,206.58,206.98,206.31,206.73,13582.0,191.0921,191.4621,190.8423,191.2309,13582.0
2018-04-12 10:50:00,206.77,207.06,206.43,206.83,19323.0,191.2679,191.5361,190.9534,191.3234,19323.0
2018-04-12 11:00:00,206.77,207.01,206.45,206.94,17840.0,191.2679,191.4899,190.9719,191.4251,17840.0
2018-04-12 11:10:00,206.94,207.03,206.7,206.8,16948.0,191.4251,191.5084,191.2031,191.2956,16948.0
2018-04-12 11:20:00,206.83,206.96,206.65,206.9,11563.0,191.3234,191.4436,191.1569,191.3881,11563.0
2018-04-12 11:30:00,206.93,207.07,206.46,206.64,14114.0,191.4159,191.5454,190.9811,191.1476,14114.0
2018-04-12 11:40:00,206.7,206.86,206.42,206.49,8600.0,191.2031,191.3511,190.9441,191.0089,8600.0
2018-04-12 11:50:00,206.58,206.67,206.34,206.51,5180.0,191.0921,191.1754,190.8701,191.0274,5180.0
2018-04-12 12:00:00,206.48,206.48,206.01,206.15,3693.0,190.9996,190.9996,190.5648,190.6943,3693.0
2018-04-12 12:10:00,206.14,206.24,205.77,206.24,5614.0,190.6851,190.7776,190.3428,190.7776,5614.0
2018-04-12 12:20:00,206.13,206.28,206.02,206.04,3500.0,190.6758,190.8146,190.5741,190.5926,3500.0
2018-04-12 12:30:00,206.01,206.14,205.63,205.63,4192.0,190.5648,190.6851,190.2133,190.2133,4192.0
2018-04-12 12:40:00,205.63,206.34,205.63,206.32,7495.0,190.2133,190.8701,190.2133,190.8516,7495.0
2018-04-12 12:50:00,206.19,206.42,205.94,206.13,11300.0,190.7313,190.9441,190.5001,190.6758,11300.0
2018-04-12 13:00:00,206.22,206.59,206.04,206.18,12266.0,190.7591,191.1014,190.5926,190.7221,12266.0
2018-04-12 13:10:00,206.04,206.14,205.6,205.89,6493.0,190.5926,190.6851,190.1856,190.4538,6493.0
2018-04-12 13:20:00,205.85,205.91,205.15,205.19,10793.0,190.4168,190.4723,189.7693,189.8063,10793.0
2018-04-12 13:30:00,205.2,205.76,205.15,205.67,5053.0,189.8156,190.3336,189.7693,190.2503,5053.0
2018-04-12 13:40:00,205.54,205.74,205.28,205.28,3700.0,190.1301,190.3151,189.8896,189.8896,3700.0
2018-04-12 13:50:00,205.33,205.63,205.13,205.19,10973.0,189.9358,190.2133,189.7508,189.8063,10973.0
2018-04-12 14:00:00,205.07,205.47,205.07,205.27,8792.0,189.6953,190.0653,189.6953,189.8803,8792.0
2018-04-12 14:10:00,205.34,205.71,205.33,205.67,7981.0,189.9451,190.2873,189.9358,190.2503,7981.0
2018-04-12 14:20:00,205.75,205.83,205.63,205.77,6100.0,190.3243,190.3983,190.2133,190.3428,6100.0
2018-04-12 14:30:00,205.77,205.89,205.4,205.69,11747.0,190.3428,190.4538,190.0006,190.2688,11747.0
2018-04-12 14:40:00,205.79,205.82,205.33,205.54,5015.0,190.3613,190.3891,189.9358,190.1301,5015.0
2018-04-12 14:50:00,205.72,205.72,205.42,205.52,5555.0,190.2966,190.2966,190.0191,190.1116,5555.0
2018-04-12 15:00:00,205.65,205.82,205.48,205.48,7200.0,190.2318,190.3891,190.0746,190.0746,7200.0
2018-04-12 15:10:00,205.53,206.11,205.53,206.11,13476.0,190.1208,190.6573,190.1208,190.6573,13476.0
2018-04-12 15:20:00,206.04,206.32,205.7,205.85,13788.0,190.5926,190.8516,190.2781,190.4168,13788.0
2018-04-12 15:30:00,205.8,206.02,205.75,205.96,32526.0,190.3706,190.5741,190.3243,190.5186,32526.0
2018-04-12 15:40:00,205.94,205.97,205.56,205.8,17904.0,190.5001,190.5278,190.1486,190.3706,17904.0
2018-04-12 15:50:00,205.81,206.47,205.79,206.24,69155.0,190.3798,190.9904,190.3613,190.7776,69155.0
2018-04-13 09:30:00,205.8,205.99,205.58,205.67,66561.0,190.3706,190.5463,190.1671,190.2503,66561.0
2018-04-13 09:40:00,205.69,206.54,205.64,205.84,25595.0,190.2688,191.0551,190.2226,190.4076,25595.0
2018-04-13 09:50:00,205.91,205.99,205.49,205.63,19878.0,190.4723,190.5463,190.0838,190.2133,19878.0
2018-04-13 10:00:00,205.61,206.18,205.6,205.61,34629.0,190.1948,190.7221,190.1856,190.1948,34629.0
2018-04-13 10:10:00,205.56,206.0,205.45,205.9,8724.0,190.1486,190.5556,190.0468,190.4631,8724.0
2018-04-13 10:20:00,205.84,205.86,205.0,205.18,11288.0,190.4076,190.4261,189.6306,189.7971,11288.0
2018-04-13 10:30:00,205.14,205.69,204.83,205.49,12068.0,189.7601,190.2688,189.4733,190.0838,12068.0
2018-04-13 10:40:00,205.5,205.99,205.28,205.95,24024.0,190.0931,190.5463,189.8896,190.5093,24024.0
2018-04-13 10:50:00,205.86,205.96,205.4,205.4,16040.0,190.4261,190.5186,190.0006,190.0006,16040.0
2018-04-13 11:00:00,205.35,205.47,205.0,205.3,30670.0,189.9543,190.0653,189.6306,189.9081,30670.0
2018-04-13 11:10:00,205.3,205.72,205.26,205.72,9140.0,189.9081,190.2966,189.8711,190.2966,9140.0
2018-04-13 11:20:00,205.79,206.37,205.64,206.26,11878.0,190.3613,190.8978,190.2226,190.7961,11878.0
2018-04-13 11:30:00,206.31,206.9,206.31,206.52,18808.0,190.8423,191.3881,190.8423,191.0366,18808.0
2018-04-13 11:40:00,206.41,206.65,206.3,206.42,7209.0,190.9349,191.1569,190.8331,190.9441,7209.0
2018-04-13 11:50:00,206.3,206.74,206.3,206.72,4100.0,190.8331,191.2401,190.8331,191.2216,4100.0
2018-04-13 12:00:00,206.7,206.98,206.4,206.47,4723.0,191.2031,191.4621,190.9256,190.9904,4723.0
2018-04-13 12:10:00,206.52,206.64,206.35,206.63,883.0,191.0366,191.1476,190.8793,191.1384,883.0
2018-04-13 12:20:00,206.49,206.82,206.49,206.82,1125.0,191.0089,191.3141,191.0089,191.3141,1125.0
2018-04-13 12:30:00,206.7,206.78,206.59,206.67,2300.0,191.2031,191.2771,191.1014,191.1754,2300.0
2018-04-13 12:40:00,206.47,206.47,206.42,206.42,300.0,190.9904,190.9904,190.9441,190.9441,300.0
2018-04-13 12:50:00,206.65,206.86,206.57,206.71,2180.0,191.1569,191.3511,191.0829,191.2124,2180.0
2018-04-13 13:00:00,206.78,206.89,206.53,206.53,2895.0,191.2771,191.3789,191.0459,191.0459,2895.0
2018-04-13 13:10:00,206.63,206.76,206.56,206.76,535.0,191.1384,191.2586,191.0736,191.2586,535.0
2018-04-13 13:20:00,206.76,207.15,206.76,206.9,2810.0,191.2586,191.6194,191.2586,191.3881,2810.0
2018-04-13 13:30:00,206.84,207.02,206.63,206.78,3374.0,191.3326,191.4991,191.1384,191.2771,3374.0
2018-04-13 13:40:00,206.68,206.72,206.4,206.58,2716.0,191.1846,191.2216,190.9256,191.0921,2716.0
2018-04-13 13:50:00,206.56,206.9,206.48,206.78,3400.0,191.0736,191.3881,190.9996,191.2771,3400.0
2018-04-13 14:00:00,206.62,206.66,206.49,206.66,1451.0,191.1291,191.1661,191.0089,191.1661,1451.0
2018-04-13 14:10:00,206.98,206.98,206.41,206.41,2678.0,191.4621,191.4621,190.9349,190.9349,2678.0
2018-04-13 14:20:00,206.31,206.38,206.23,206.29,1400.0,190.8423,190.9071,190.7683,190.8238,1400.0
2018-04-13 14:30:00,206.21,206.54,206.05,206.22,8552.0,190.7498,191.0551,190.6018,190.7591,8552.0
2018-04-13 14:40:00,206.19,206.4,206.18,206.38,1735.0,190.7313,190.9256,190.7221,190.9071,1735.0
2018-04-13 14:50:00,206.07,206.17,205.81,205.95,3949.0,190.6203,190.7128,190.3798,190.5093,3949.0
2018-04-13 15:00:00,205.68,205.68,205.31,205.53,5786.0,190.2596,190.2596,189.9173,190.1208,5786.0
2018-04-13 15:10:00,205.43,205.77,205.08,205.08,6049.0,190.0283,190.3428,189.7046,189.7046,6049.0
2018-04-13 15:20:00,205.1,205.5,205.07,205.36,5725.0,189.7231,190.0931,189.6953,189.9636,5725.0
2018-04-13 15:30:00,205.15,205.84,205.15,205.84,11719.0,189.7693,190.4076,189.7693,190.4076,11719.0
2018-04-13 15:40:00,205.85,206.16,205.4,205.43,6254.0,190.4168,190.7036,190.0006,190.0283,6254.0
2018-04-13 15:50:00,205.57,205.84,205.48,205.59,25563.0,190.1578,190.4076,190.0746,190.1763,25563.0
2018-04-16 09:30:00,207.64,207.97,207.22,207.64,83400.0,192.0726,192.3779,191.6841,192.0726,83400.0
2018-04-16 09:40:00,207.64,207.65,207.01,207.29,48957.0,192.0726,192.0819,191.4899,191.7489,48957.0
2018-04-16 09:50:00,207.11,207.21,206.67,207.05,21899.0,191.5824,191.6749,191.1754,191.5269,21899.0
2018-04-16 10:00:00,207.01,207.54,207.01,207.54,11284.0,191.4899,191.9801,191.4899,191.9801,11284.0
2018-04-16 10:10:00,207.42,207.51,207.27,207.36,6701.0,191.8691,191.9524,191.7304,191.8136,6701.0
2018-04-16 10:20:00,207.53,207.83,207.39,207.66,7964.0,191.9709,192.2484,191.8414,192.0911,7964.0
2018-04-16 10:30:00,207.63,207.73,207.24,207.32,6279.0,192.0634,192.1559,191.7026,191.7766,6279.0
2018-04-16 10:40:00,207.39,207.47,206.83,206.83,3553.0,191.8414,191.9154,191.3234,191.3234,3553.0
2018-04-16 10:50:00,206.7,206.7,206.18,206.18,7197.0,191.2031,191.2031,190.7221,190.7221,7197.0
2018-04-16 11:00:00,206.11,206.32,205.98,206.17,9030.0,190.6573,190.8516,190.5371,190.7128,9030.0
2018-04-16 11:10:00,206.27,206.27,205.6,205.84,6529.0,190.8053,190.8053,190.1856,190.4076,6529.0
2018-04-16 11:20:00,205.91,206.05,205.69,205.83,7973.0,190.4723,190.6018,190.2688,190.3983,7973.0
2018-04-16 11:30:00,205.94,206.13,205.56,205.97,11772.0,190.5001,190.6758,190.1486,190.5278,11772.0
2018-04-16 11:40:00,206.08,206.36,206.08,206.21,2000.0,190.6296,190.8886,190.6296,190.7498,2000.0
2018-04-16 11:50:00,206.13,206.67,206.13,206.42,5683.0,190.6758,191.1754,190.6758,190.9441,5683.0
2018-04-16 12:00:00,206.68,206.94,206.59,206.64,26868.0,191.1846,191.4251,191.1014,191.1476,26868.0
2018-04-16 12:10:00,206.61,206.76,206.47,206.75,12219.0,191.1199,191.2586,190.9904,191.2494,12219.0
2018-04-16 12:20:00,206.63,206.76,206.35,206.51,34390.0,191.1384,191.2586,190.8793,191.0274,34390.0
2018-04-16 12:30:00,206.73,206.76,206.14,206.28,17550.0,191.2309,191.2586,190.6851,190.8146,17550.0
2018-04-16 12:40:00,206.35,206.75,206.29,206.64,5543.0,190.8793,191.2494,190.8238,191.1476,5543.0
2018-04-16 12:50:00,206.75,206.75,206.39,206.66,9700.0,191.2494,191.2494,190.9163,191.1661,9700.0
2018-04-16 13:00:00,206.73,207.12,206.62,207.02,5919.0,191.2309,191.5916,191.1291,191.4991,5919.0
2018-04-16 13:10:00,207.18,207.26,207.08,207.08,1406.0,191.6471,191.7211,191.5546,191.5546,1406.0
2018-04-16 13:20:00,207.02,207.21,206.57,206.59,11217.0,191.4991,191.6749,191.0829,191.1014,11217.0
2018-04-16 13:30:00,206.58,206.63,206.25,206.35,7983.0,191.0921,191.1384,190.7868,190.8793,7983.0
2018-04-16 13:40:00,206.3,206.37,206.14,206.3,13498.0,190.8331,190.8978,190.6851,190.8331,13498.0
2018-04-16 13:50:00,206.29,206.38,206.21,206.38,2965.0,190.8238,190.9071,190.7498,190.9071,2965.0
2018-04-16 14:00:00,206.39,206.47,206.11,206.15,2821.0,190.9163,190.9904,190.6573,190.6943,2821.0
2018-04-16 14:10:00,206.27,206.39,206.23,206.37,1658.0,190.8053,190.9163,190.7683,190.8978,1658.0
2018-04-16 14:20:00,206.53,206.59,206.3,206.34,2300.0,191.0459,191.1014,190.8331,190.8701,2300.0
2018-04-16 14:30:00,206.34,206.62,206.32,206.53,9184.0,190.8701,191.1291,190.8516,191.0459,9184.0
2018-04-16 14:40:00,206.58,206.65,206.39,206.59,3907.0,191.0921,191.1569,190.9163,191.1014,3907.0
2018-04-16 14:50:00,206.65,206.65,206.37,206.48,2003.0,191.1569,191.1569,190.8978,190.9996,2003.0
2018-04-16 15:00:00,206.51,206.51,206.18,206.27,4600.0,191.0274,191.0274,190.7221,190.8053,4600.0
2018-04-16 15:10:00,206.26,206.34,206.06,206.15,6300.0,190.7961,190.8701,190.6111,190.6943,6300.0
2018-04-16 15:20:00,206.17,206.37,205.94,206.32,13073.0,190.7128,190.8978,190.5001,190.8516,13073.0
2018-04-16 15:30:00,206.27,206.64,206.13,206.61,5752.0,190.8053,191.1476,190.6758,191.1199,5752.0
2018-04-16 15:40:00,206.64,207.06,206.57,206.79,31023.0,191.1476,191.5361,191.0829,191.2864,31023.0
2018-04-16 15:50:00,206.79,207.1,206.65,206.65,62114.0,191.2864,191.5731,191.1569,191.1569,62114.0
2018-04-17 09:30:00,208.47,208.48,207.84,208.23,55770.0,192.8404,192.8497,192.2576,192.6184,55770.0
2018-04-17 09:40:00,208.28,208.71,208.19,208.35,79488.0,192.6647,193.0624,192.5814,192.7294,79488.0
2018-04-17 09:50:00,208.4,208.79,208.25,208.67,58752.0,192.7757,193.1364,192.6369,193.0254,58752.0
2018-04-17 10:00:00,208.63,208.7,208.49,208.62,34193.0,192.9884,193.0532,192.8589,192.9792,34193.0
2018-04-17 10:10:00,208.58,209.12,208.5,209.04,39293.0,192.9422,193.4417,192.8682,193.3677,39293.0
2018-04-17 10:20:00,209.12,209.12,208.51,208.62,22257.0,193.4417,193.4417,192.8774,192.9792,22257.0
2018-04-17 10:30:00,208.62,208.76,208.49,208.67,17829.0,192.9792,193.1087,192.8589,193.0254,17829.0
2018-04-17 10:40:00,208.67,208.82,208.4,208.4,12943.0,193.0254,193.1642,192.7757,192.7757,12943.0
2018-04-17 10:50:00,208.45,208.47,208.0,208.06,24313.0,192.8219,192.8404,192.4056,192.4611,24313.0
2018-04-17 11:00:00,208.07,208.77,208.04,208.58,24128.0,192.4704,193.1179,192.4426,192.9422,24128.0
2018-04-17 11:10:00,208.64,208.73,208.53,208.61,11370.0,192.9977,193.0809,192.8959,192.9699,11370.0
2018-04-17 11:20:00,208.64,209.77,208.64,209.77,37883.0,192.9977,194.0429,192.9977,194.0429,37883.0
2018-04-17 11:30:00,209.78,209.98,209.42,209.54,40414.0,194.0522,194.2372,193.7192,193.8302,40414.0
2018-04-17 11:40:00,209.62,209.96,209.49,209.93,14700.0,193.9042,194.2187,193.7839,194.1909,14700.0
2018-04-17 11:50:00,209.86,210.24,209.86,210.01,13200.0,194.1262,194.4777,194.1262,194.2649,13200.0
2018-04-17 12:00:00,210.04,210.63,210.04,210.47,11126.0,194.2927,194.8385,194.2927,194.6905,11126.0
2018-04-17 12:10:00,210.49,210.93,210.41,210.88,6774.0,194.709,195.116,194.635,195.0697,6774.0
2018-04-17 12:20:00,210.96,211.3,210.91,211.3,8025.0,195.1437,195.4582,195.0975,195.4582,8025.0
2018-04-17 12:30:00,211.32,211.34,211.13,211.16,7957.0,195.4767,195.4952,195.301,195.3287,7957.0
2018-04-17 12:40:00,211.17,211.3,211.15,211.19,3800.0,195.338,195.4582,195.3195,195.3565,3800.0
2018-04-17 12:50:00,211.25,211.5,211.25,211.39,8445.0,195.412,195.6432,195.412,195.5415,8445.0
2018-04-17 13:00:00,211.45,211.84,211.3,211.74,9569.0,195.597,195.9577,195.4582,195.8652,9569.0
2018-04-17 13:10:00,211.69,211.86,211.24,211.3,7374.0,195.819,195.9762,195.4027,195.4582,7374.0
2018-04-17 13:20:00,211.33,211.89,211.33,211.89,4197.0,195.486,196.004,195.486,196.004,4197.0
2018-04-17 13:30:00,211.85,211.93,211.7,211.89,10190.0,195.967,196.041,195.8282,196.004,10190.0
2018-04-17 13:40:00,211.89,212.3,211.76,212.22,8427.0,196.004,196.3833,195.8837,196.3093,8427.0
2018-04-17 13:50:00,212.17,212.33,212.0,212.33,6254.0,196.263,196.411,196.1058,196.411,6254.0
2018-04-17 14:00:00,212.35,212.59,212.35,212.58,12849.0,196.4295,196.6515,196.4295,196.6423,12849.0
2018-04-17 14:10:00,212.53,212.61,212.33,212.48,10617.0,196.596,196.67,196.411,196.5498,10617.0
2018-04-17 14:20:00,212.48,212.62,212.3,212.58,10120.0,196.5498,196.6793,196.3833,196.6423,10120.0
2018-04-17 14:30:00,212.56,213.05,212.56,213.01,10579.0,196.6238,197.077,196.6238,197.04,10579.0
2018-04-17 14:40:00,212.97,213.2,212.97,213.05,13761.0,197.003,197.2158,197.003,197.077,13761.0
2018-04-17 14:50:00,213.08,213.35,213.05,213.17,24071.0,197.1048,197.3545,197.077,197.188,24071.0
2018-04-17 15:00:00,213.14,213.14,212.6,212.6,23044.0,197.1603,197.1603,196.6608,196.6608,23044.0
2018-04-17 15:10:00,212.69,212.92,212.65,212.83,23425.0,196.744,196.9568,196.707,196.8735,23425.0
2018-04-17 15:20:00,212.85,212.91,212.65,212.76,19028.0,196.892,196.9475,196.707,196.8088,19028.0
2018-04-17 15:30:00,212.74,213.15,212.67,213.01,45059.0,196.7903,197.1695,196.7255,197.04,45059.0
2018-04-17 15:40:00,213.0,213.12,212.79,213.11,40798.0,197.0308,197.1418,196.8365,197.1325,40798.0
2018-04-17 15:50:00,213.11,213.15,212.59,212.61,135756.0,197.1325,197.1695,196.6515,196.67,135756.0
2018-04-18 09:30:00,208.75,208.81,205.6,205.6,188187.0,193.0994,193.1549,190.1856,190.1856,188187.0
2018-04-18 09:40:00,205.68,206.15,204.82,205.35,149164.0,190.2596,190.6943,189.4641,189.9543,149164.0
2018-04-18 09:50:00,205.41,206.16,204.73,204.86,73266.0,190.0098,190.7036,189.3808,189.5011,73266.0
2018-04-18 10:00:00,204.86,204.86,204.17,204.48,43674.0,189.5011,189.5011,188.8628,189.1495,43674.0
2018-04-18 10:10:00,204.48,204.48,203.17,203.35,63000.0,189.1495,189.1495,187.9378,188.1043,63000.0
2018-04-18 10:20:00,203.41,203.47,203.0,203.38,27208.0,188.1598,188.2153,187.7805,188.132,27208.0
2018-04-18 10:30:00,203.38,204.36,203.38,203.94,114426.0,188.132,189.0385,188.132,188.65,114426.0
2018-04-18 10:40:00,204.02,204.29,203.74,203.86,42262.0,188.724,188.9738,188.465,188.576,42262.0
2018-04-18 10:50:00,203.87,204.6,203.63,204.22,43738.0,188.5853,189.2606,188.3633,188.909,43738.0
2018-04-18 11:00:00,204.2,204.93,204.11,204.85,17868.0,188.8905,189.5658,188.8073,189.4918,17868.0
2018-04-18 11:10:00,204.9,205.66,204.87,205.52,25192.0,189.5381,190.2411,189.5103,190.1116,25192.0
2018-04-18 11:20:00,205.43,206.33,205.43,206.17,26204.0,190.0283,190.8608,190.0283,190.7128,26204.0
2018-04-18 11:30:00,206.16,206.16,204.89,204.9,36293.0,190.7036,190.7036,189.5288,189.5381,36293.0
2018-04-18 11:40:00,204.91,205.03,204.15,204.43,14870.0,189.5473,189.6583,188.8443,189.1033,14870.0
2018-04-18 11:50:00,204.3,205.73,204.29,205.0,8134.0,188.983,190.3058,188.9738,189.6306,8134.0
2018-04-18 12:00:00,205.13,205.5,205.13,205.43,4600.0,189.7508,190.0931,189.7508,190.0283,4600.0
2018-04-18 12:10:00,205.36,206.23,205.36,206.23,5900.0,189.9636,190.7683,189.9636,190.7683,5900.0
2018-04-18 12:20:00,206.14,207.91,206.03,207.86,30714.0,190.6851,192.3224,190.5833,192.2761,30714.0
2018-04-18 12:30:00,207.83,208.28,207.01,207.16,19403.0,192.2484,192.6647,191.4899,191.6286,19403.0
2018-04-18 12:40:00,206.96,207.84,206.96,207.71,10693.0,191.4436,192.2576,191.4436,192.1374,10693.0
2018-04-18 12:50:00,207.72,208.3,207.71,207.99,16659.0,192.1466,192.6832,192.1374,192.3964,16659.0
2018-04-18 13:00:00,207.96,207.97,207.0,207.0,11148.0,192.3686,192.3779,191.4806,191.4806,11148.0
2018-04-18 13:10:00,206.89,207.07,206.6,206.76,8973.0,191.3789,191.5454,191.1106,191.2586,8973.0
2018-04-18 13:20:00,206.82,206.98,206.38,206.72,4498.0,191.3141,191.4621,190.9071,191.2216,4498.0
2018-04-18 13:30:00,206.78,206.93,206.34,206.93,8420.0,191.2771,191.4159,190.8701,191.4159,8420.0
2018-04-18 13:40:00,206.78,206.78,206.09,206.27,15300.0,191.2771,191.2771,190.6388,190.8053,15300.0
2018-04-18 13:50:00,206.34,206.42,206.0,206.0,7888.0,190.8701,190.9441,190.5556,190.5556,7888.0
2018-04-18 14:00:00,206.01,206.2,205.84,205.95,11490.0,190.5648,190.7406,190.4076,190.5093,11490.0
2018-04-18 14:10:00,206.04,206.42,205.96,206.17,17895.0,190.5926,190.9441,190.5186,190.7128,17895.0
2018-04-18 14:20:00,206.11,206.89,206.1,206.39,12941.0,190.6573,191.3789,190.6481,190.9163,12941.0
2018-04-18 14:30:00,206.52,206.52,205.97,206.05,12301.0,191.0366,191.0366,190.5278,190.6018,12301.0
2018-04-18 14:40:00,206.05,206.3,205.86,206.03,10791.0,190.6018,190.8331,190.4261,190.5833,10791.0
2018-04-18 14:50:00,206.19,206.49,205.93,206.35,9219.0,190.7313,191.0089,190.4908,190.8793,9219.0
2018-04-18 15:00:00,206.33,206.42,205.98,206.28,16350.0,190.8608,190.9441,190.5371,190.8146,16350.0
2018-04-18 15:10:00,206.31,206.96,206.31,206.89,6730.0,190.8423,191.4436,190.8423,191.3789,6730.0
2018-04-18 15:20:00,207.0,207.29,206.96,207.19,11160.0,191.4806,191.7489,191.4436,191.6564,11160.0
2018-04-18 15:30:00,207.15,207.26,206.82,206.82,29371.0,191.6194,191.7211,191.3141,191.3141,29371.0
2018-04-18 15:40:00,206.78,206.84,206.03,206.03,43652.0,191.2771,191.3326,190.5833,190.5833,43652.0
2018-04-18 15:50:00,205.78,206.7,205.56,206.47,49134.0,190.3521,191.2031,190.1486,190.9904,49134.0
2018-04-19 09:30:00,203.51,203.62,202.5,202.98,124189.0,188.2523,188.354,187.318,187.762,124189.0
2018-04-19 09:40:00,202.85,203.1,202.11,202.24,88412.0,187.6418,187.873,186.9572,187.0775,88412.0
2018-04-19 09:50:00,202.22,202.22,200.34,200.48,98656.0,187.059,187.059,185.3199,185.4494,98656.0
2018-04-19 10:00:00,200.37,200.52,199.55,199.84,90748.0,185.3477,185.4864,184.5892,184.8574,90748.0
2018-04-19 10:10:00,199.88,201.2,199.5,200.84,51288.0,184.8944,186.1155,184.5429,185.7824,51288.0
2018-04-19 10:20:00,200.79,200.86,200.02,200.25,25117.0,185.7362,185.8009,185.0239,185.2367,25117.0
2018-04-19 10:30:00,200.23,200.23,199.42,199.75,38669.0,185.2182,185.2182,184.4689,184.7742,38669.0
2018-04-19 10:40:00,199.68,199.68,198.8,198.8,45078.0,184.7094,184.7094,183.8954,183.8954,45078.0
2018-04-19 10:50:00,198.84,199.15,198.59,198.96,30975.0,183.9324,184.2192,183.7011,184.0434,30975.0
2018-04-19 11:00:00,199.04,199.04,197.92,197.96,25944.0,184.1174,184.1174,183.0814,183.1184,25944.0
2018-04-19 11:10:00,197.98,198.79,197.61,198.45,30126.0,183.1369,183.8861,182.7946,183.5716,30126.0
2018-04-19 11:20:00,198.4,198.87,198.11,198.11,18256.0,183.5254,183.9601,183.2571,183.2571,18256.0
2018-04-19 11:30:00,198.08,198.62,197.74,197.74,27662.0,183.2294,183.7289,182.9149,182.9149,27662.0
2018-04-19 11:40:00,197.72,197.82,196.76,196.98,23891.0,182.8964,182.9889,182.0083,182.2118,23891.0
2018-04-19 11:50:00,197.12,197.24,196.65,196.75,14200.0,182.3413,182.4524,181.9066,181.9991,14200.0
2018-04-19 12:00:00,196.67,196.69,195.68,196.02,30923.0,181.9251,181.9436,181.0093,181.3238,30923.0
2018-04-19 12:10:00,196.1,196.58,195.66,196.43,39445.0,181.3978,181.8418,180.9908,181.7031,39445.0
2018-04-19 12:20:00,196.41,196.43,195.9,196.08,31420.0,181.6846,181.7031,181.2128,181.3793,31420.0
2018-04-19 12:30:00,196.15,196.48,196.09,196.26,18674.0,181.4441,181.7493,181.3886,181.5458,18674.0
2018-04-19 12:40:00,196.21,196.58,196.0,196.45,22197.0,181.4996,181.8418,181.3053,181.7216,22197.0
2018-04-19 12:50:00,196.47,196.83,196.27,196.44,15032.0,181.7401,182.0731,181.5551,181.7123,15032.0
2018-04-19 13:00:00,196.06,196.19,195.59,195.65,17127.0,181.3608,181.4811,180.9261,180.9816,17127.0
2018-04-19 13:10:00,195.59,195.82,195.31,195.64,13944.0,180.9261,181.1388,180.667,180.9723,13944.0
2018-04-19 13:20:00,195.54,195.74,194.81,194.81,15306.0,180.8798,181.0648,180.2045,180.2045,15306.0
2018-04-19 13:30:00,194.89,195.42,194.57,194.94,26652.0,180.2785,180.7688,179.9825,180.3248,26652.0
2018-04-19 13:40:00,195.04,195.44,194.78,195.05,23445.0,180.4173,180.7873,180.1768,180.4265,23445.0
2018-04-19 13:50:00,195.0,195.04,194.5,194.59,14317.0,180.3803,180.4173,179.9178,180.001,14317.0
2018-04-19 14:00:00,194.58,195.14,194.58,195.07,27975.0,179.9918,180.5098,179.9918,180.445,27975.0
2018-04-19 14:10:00,195.17,195.31,194.74,194.78,21067.0,180.5375,180.667,180.1398,180.1768,21067.0
2018-04-19 14:20:00,194.82,194.89,194.53,194.8,11306.0,180.2138,180.2785,179.9455,180.1953,11306.0
2018-04-19 14:30:00,194.72,194.73,194.42,194.73,10820.0,180.1213,180.1305,179.8438,180.1305,10820.0
2018-04-19 14:40:00,194.69,194.7,194.32,194.42,23997.0,180.0935,180.1028,179.7513,179.8438,23997.0
2018-04-19 14:50:00,194.35,194.79,194.2,194.46,17572.0,179.779,180.186,179.6403,179.8808,17572.0
2018-04-19 15:00:00,194.42,194.55,194.4,194.52,35635.0,179.8438,179.964,179.8253,179.9363,35635.0
2018-04-19 15:10:00,194.5,195.0,194.18,194.98,23028.0,179.9178,180.3803,179.6218,180.3618,23028.0
2018-04-19 15:20:00,194.94,195.26,194.36,194.41,41276.0,180.3248,180.6208,179.7883,179.8345,41276.0
2018-04-19 15:30:00,194.45,195.43,194.36,195.31,51939.0,179.8715,180.7781,179.7883,180.667,51939.0
2018-04-19 15:40:00,195.28,195.77,194.93,195.32,74874.0,180.6393,181.0926,180.3155,180.6763,74874.0
2018-04-19 15:50:00,195.26,195.64,194.81,195.05,116923.0,180.6208,180.9723,180.2045,180.4265,116923.0
2018-04-20 09:30:00,194.83,195.85,194.78,195.24,70794.0,180.223,181.1666,180.1768,180.6023,70794.0
2018-04-20 09:40:00,195.31,195.99,195.12,195.74,54743.0,180.667,181.2961,180.4913,181.0648,54743.0
2018-04-20 09:50:00,195.74,195.87,194.48,194.89,81557.0,181.0648,181.1851,179.8993,180.2785,81557.0
2018-04-20 10:00:00,194.99,195.14,194.3,194.43,29732.0,180.371,180.5098,179.7328,179.853,29732.0
2018-04-20 10:10:00,194.39,194.52,193.89,193.89,13818.0,179.816,179.9363,179.3535,179.3535,13818.0
2018-04-20 10:20:00,193.78,193.99,193.47,193.92,12052.0,179.2518,179.446,178.965,179.3813,12052.0
2018-04-20 10:30:00,193.91,194.03,193.78,193.96,21240.0,179.372,179.483,179.2518,179.4183,21240.0
2018-04-20 10:40:00,194.03,194.03,193.53,193.54,9345.0,179.483,179.483,179.0205,179.0298,9345.0
2018-04-20 10:50:00,193.43,193.5,192.81,193.05,29980.0,178.928,178.9928,178.3545,178.5765,29980.0
2018-04-20 11:00:00,192.99,193.18,192.4,192.97,20572.0,178.521,178.6967,177.9752,178.5025,20572.0
2018-04-20 11:10:00,192.92,193.41,192.52,193.3,24986.0,178.4562,178.9095,178.0862,178.8077,24986.0
2018-04-20 11:20:00,193.39,193.74,193.21,193.36,47048.0,178.891,179.2148,178.7245,178.8632,47048.0
2018-04-20 11:30:00,193.19,194.14,193.19,193.82,20781.0,178.706,179.5848,178.706,179.2888,20781.0
2018-04-20 11:40:00,193.84,194.19,193.17,193.28,7400.0,179.3073,179.631,178.6875,178.7892,7400.0
2018-04-20 11:50:00,193.3,194.08,193.29,194.0,10420.0,178.8077,179.5293,178.7985,179.4553,10420.0
2018-04-20 12:00:00,194.02,194.37,193.98,194.37,5459.0,179.4738,179.7975,179.4368,179.7975,5459.0
2018-04-20 12:10:00,194.29,194.29,193.65,193.79,9570.0,179.7235,179.7235,179.1315,179.261,9570.0
2018-04-20 12:20:00,193.7,194.26,193.7,194.19,4847.0,179.1778,179.6958,179.1778,179.631,4847.0
2018-04-20 12:30:00,193.95,194.36,193.75,193.75,6600.0,179.409,179.7883,179.224,179.224,6600.0
2018-04-20 12:40:00,193.82,193.99,193.33,193.51,8200.0,179.2888,179.446,178.8355,179.002,8200.0
2018-04-20 12:50:00,193.57,193.8,193.53,193.69,1650.0,179.0575,179.2703,179.0205,179.1685,1650.0
2018-04-20 13:00:00,193.51,193.97,193.51,193.89,2649.0,179.002,179.4275,179.002,179.3535,2649.0
2018-04-20 13:10:00,193.97,194.4,193.84,194.15,7610.0,179.4275,179.8253,179.3073,179.594,7610.0
2018-04-20 13:20:00,194.22,194.47,194.0,194.36,29340.0,179.6588,179.89,179.4553,179.7883,29340.0
2018-04-20 13:30:00,194.33,194.49,194.09,194.22,13306.0,179.7605,179.9085,179.5385,179.6588,13306.0
2018-04-20 13:40:00,194.2,194.36,193.89,194.14,10336.0,179.6403,179.7883,179.3535,179.5848,10336.0
2018-04-20 13:50:00,194.06,194.22,193.98,194.06,9993.0,179.5108,179.6588,179.4368,179.5108,9993.0
2018-04-20 14:00:00,194.06,194.15,193.7,193.88,13217.0,179.5108,179.594,179.1778,179.3443,13217.0
2018-04-20 14:10:00,193.81,193.99,193.65,193.67,15600.0,179.2795,179.446,179.1315,179.15,15600.0
2018-04-20 14:20:00,193.59,193.76,193.48,193.53,6540.0,179.076,179.2333,178.9742,179.0205,6540.0
2018-04-20 14:30:00,193.55,193.77,192.99,193.43,6087.0,179.039,179.2425,178.521,178.928,6087.0
2018-04-20 14:40:00,193.39,193.5,193.1,193.39,5281.0,178.891,178.9928,178.6227,178.891,5281.0
2018-04-20 14:50:00,193.26,193.49,193.11,193.36,6816.0,178.7707,178.9835,178.632,178.8632,6816.0
2018-04-20 15:00:00,193.21,193.37,192.67,192.68,12881.0,178.7245,178.8725,178.225,178.2342,12881.0
2018-04-20 15:10:00,192.62,193.1,192.48,192.51,7171.0,178.1787,178.6227,178.0492,178.077,7171.0
2018-04-20 15:20:00,192.45,192.76,192.3,192.64,20137.0,178.0215,178.3082,177.8827,178.1972,20137.0
2018-04-20 15:30:00,192.52,193.14,192.45,193.1,16700.0,178.0862,178.6597,178.0215,178.6227,16700.0
2018-04-20 15:40:00,193.21,193.36,192.78,193.29,28982.0,178.7245,178.8632,178.3267,178.7985,28982.0
2018-04-20 15:50:00,193.4,193.76,192.78,193.01,69418.0,178.9002,179.2333,178.3267,178.5395,69418.0
2018-04-23 09:30:00,194.54,194.89,193.98,194.78,43503.0,179.9548,180.2785,179.4368,180.1768,43503.0
2018-04-23 09:40:00,194.84,195.0,193.87,194.04,17313.0,180.2323,180.3803,179.335,179.4923,17313.0
2018-04-23 09:50:00,193.98,194.07,193.59,194.0,40267.0,179.4368,179.52,179.076,179.4553,40267.0
2018-04-23 10:00:00,194.0,194.0,193.6,193.81,11061.0,179.4553,179.4553,179.0853,179.2795,11061.0
2018-04-23 10:10:00,193.88,194.16,193.68,194.15,39007.0,179.3443,179.6033,179.1593,179.594,39007.0
2018-04-23 10:20:00,194.13,194.67,194.13,194.4,15503.0,179.5755,180.075,179.5755,179.8253,15503.0
2018-04-23 10:30:00,194.44,194.52,194.01,194.17,21472.0,179.8623,179.9363,179.4645,179.6125,21472.0
2018-04-23 10:40:00,194.03,194.93,194.03,194.69,10187.0,179.483,180.3155,179.483,180.0935,10187.0
2018-04-23 10:50:00,194.71,194.86,194.38,194.38,15426.0,180.112,180.2508,179.8068,179.8068,15426.0
2018-04-23 11:00:00,194.2,194.58,194.02,194.54,8754.0,179.6403,179.9918,179.4738,179.9548,8754.0
2018-04-23 11:10:00,194.53,195.13,194.48,195.13,12489.0,179.9455,180.5005,179.8993,180.5005,12489.0
2018-04-23 11:20:00,195.04,195.04,194.75,195.04,11031.0,180.4173,180.4173,180.149,180.4173,11031.0
2018-04-23 11:30:00,195.05,195.28,194.9,195.09,9977.0,180.4265,180.6393,180.2878,180.4635,9977.0
2018-04-23 11:40:00,195.12,195.2,194.35,194.36,9624.0,180.4913,180.5653,179.779,179.7883,9624.0
2018-04-23 11:50:00,194.35,194.52,194.01,194.3,11580.0,179.779,179.9363,179.4645,179.7328,11580.0
2018-04-23 12:00:00,194.27,194.27,193.6,193.62,7800.0,179.705,179.705,179.0853,179.1038,7800.0
2018-04-23 12:10:00,193.61,193.74,193.31,193.31,3800.0,179.0945,179.2148,178.817,178.817,3800.0
2018-04-23 12:20:00,193.15,193.43,192.81,193.23,7440.0,178.669,178.928,178.3545,178.743,7440.0
2018-04-23 12:30:00,193.21,193.34,193.0,193.21,6619.0,178.7245,178.8447,178.5302,178.7245,6619.0
2018-04-23 12:40:00,193.24,193.24,192.4,192.5,16412.0,178.7522,178.7522,177.9752,178.0677,16412.0
2018-04-23 12:50:00,192.51,192.8,192.5,192.61,5828.0,178.077,178.3452,178.0677,178.1695,5828.0
2018-04-23 13:00:00,192.65,192.97,192.5,192.96,2538.0,178.2065,178.5025,178.0677,178.4932,2538.0
2018-04-23 13:10:00,192.95,193.05,192.5,192.67,3027.0,178.484,178.5765,178.0677,178.225,3027.0
2018-04-23 13:20:00,192.5,192.69,192.5,192.68,1615.0,178.0677,178.2435,178.0677,178.2342,1615.0
2018-04-23 13:30:00,192.52,192.94,192.3,192.88,4500.0,178.0862,178.4747,177.8827,178.4192,4500.0
2018-04-23 13:40:00,192.96,192.96,192.37,192.6,6000.0,178.4932,178.4932,177.9475,178.1602,6000.0
2018-04-23 13:50:00,192.63,192.93,192.52,192.65,5277.0,178.188,178.4655,178.0862,178.2065,5277.0
2018-04-23 14:00:00,192.54,192.54,191.51,191.53,4575.0,178.1047,178.1047,177.1519,177.1704,4575.0
2018-04-23 14:10:00,191.56,191.85,191.49,191.83,9022.0,177.1982,177.4665,177.1334,177.448,9022.0
2018-04-23 14:20:00,191.7,191.71,191.16,191.43,8071.0,177.3277,177.337,176.8282,177.0779,8071.0
2018-04-23 14:30:00,191.4,191.41,190.74,191.08,9857.0,177.0502,177.0594,176.4397,176.7542,9857.0
2018-04-23 14:40:00,191.22,191.67,191.09,191.16,11161.0,176.8837,177.3,176.7634,176.8282,11161.0
2018-04-23 14:50:00,191.15,191.39,190.65,191.06,10430.0,176.8189,177.0409,176.3564,176.7357,10430.0
2018-04-23 15:00:00,191.14,191.63,191.09,191.4,9730.0,176.8097,177.2629,176.7634,177.0502,9730.0
2018-04-23 15:10:00,191.34,191.57,191.25,191.29,7513.0,176.9947,177.2074,176.9114,176.9484,7513.0
2018-04-23 15:20:00,191.33,191.63,191.19,191.37,18316.0,176.9854,177.2629,176.8559,177.0224,18316.0
2018-04-23 15:30:00,191.32,191.61,191.3,191.44,12716.0,176.9762,177.2444,176.9577,177.0872,12716.0
2018-04-23 15:40:00,191.45,191.65,191.42,191.6,15970.0,177.0964,177.2814,177.0687,177.2352,15970.0
2018-04-23 15:50:00,191.57,191.65,191.03,191.36,58534.0,177.2074,177.2814,176.7079,177.0132,58534.0
2018-04-24 09:30:00,196.02,197.07,195.61,196.24,104739.0,181.3238,182.2951,180.9446,181.5273,104739.0
2018-04-24 09:40:00,196.24,196.45,195.86,195.98,51776.0,181.5273,181.7216,181.1758,181.2868,51776.0
2018-04-24 09:50:00,195.9,195.91,194.78,195.41,97562.0,181.2128,181.2221,180.1768,180.7596,97562.0
2018-04-24 10:00:00,195.37,196.22,195.18,195.49,35551.0,180.7226,181.5088,180.5468,180.8336,35551.0
2018-04-24 10:10:00,195.55,195.63,194.61,194.72,36532.0,180.8891,180.9631,180.0195,180.1213,36532.0
2018-04-24 10:20:00,194.5,194.61,193.87,194.0,13948.0,179.9178,180.0195,179.335,179.4553,13948.0
2018-04-24 10:30:00,193.86,194.06,193.45,193.98,30962.0,179.3258,179.5108,178.9465,179.4368,30962.0
2018-04-24 10:40:00,194.04,194.93,194.01,194.57,34449.0,179.4923,180.3155,179.4645,179.9825,34449.0
2018-04-24 10:50:00,194.84,195.16,194.53,194.53,10781.0,180.2323,180.5283,179.9455,179.9455,10781.0
2018-04-24 11:00:00,194.59,194.6,193.73,194.12,38289.0,180.001,180.0103,179.2055,179.5663,38289.0
2018-04-24 11:10:00,194.26,194.49,194.0,194.19,27539.0,179.6958,179.9085,179.4553,179.631,27539.0
2018-04-24 11:20:00,194.21,195.28,194.21,195.28,19571.0,179.6495,180.6393,179.6495,180.6393,19571.0
2018-04-24 11:30:00,195.35,195.49,195.04,195.05,12069.0,180.7041,180.8336,180.4173,180.4265,12069.0
2018-04-24 11:40:00,195.35,195.56,195.14,195.14,4206.0,180.7041,180.8983,180.5098,180.5098,4206.0
2018-04-24 11:50:00,195.16,195.2,194.75,194.78,10300.0,180.5283,180.5653,180.149,180.1768,10300.0
2018-04-24 12:00:00,194.85,194.99,194.53,194.53,4713.0,180.2415,180.371,179.9455,179.9455,4713.0
2018-04-24 12:10:00,194.37,194.61,194.12,194.22,24031.0,179.7975,180.0195,179.5663,179.6588,24031.0
2018-04-24 12:20:00,194.12,194.19,193.28,193.48,9870.0,179.5663,179.631,178.7892,178.9742,9870.0
2018-04-24 12:30:00,193.41,193.41,192.79,193.13,10017.0,178.9095,178.9095,178.336,178.6505,10017.0
2018-04-24 12:40:00,193.16,193.92,193.01,193.79,16764.0,178.6782,179.3813,178.5395,179.261,16764.0
2018-04-24 12:50:00,194.13,194.2,193.66,193.69,16913.0,179.5755,179.6403,179.1408,179.1685,16913.0
2018-04-24 13:00:00,193.85,194.0,193.5,194.0,10540.0,179.3165,179.4553,178.9928,179.4553,10540.0
2018-04-24 13:10:00,194.02,194.35,193.74,193.76,9700.0,179.4738,179.779,179.2148,179.2333,9700.0
2018-04-24 13:20:00,193.72,193.81,193.53,193.74,5958.0,179.1963,179.2795,179.0205,179.2148,5958.0
2018-04-24 13:30:00,193.69,194.02,193.39,193.65,11192.0,179.1685,179.4738,178.891,179.1315,11192.0
2018-04-24 13:40:00,193.72,193.82,193.45,193.69,8881.0,179.1963,179.2888,178.9465,179.1685,8881.0
2018-04-24 13:50:00,193.59,193.59,192.31,192.67,18691.0,179.076,179.076,177.892,178.225,18691.0
2018-04-24 14:00:00,192.67,192.74,191.67,192.09,20346.0,178.225,178.2897,177.3,177.6885,20346.0
2018-04-24 14:10:00,192.17,192.64,192.09,192.62,10352.0,177.7625,178.1972,177.6885,178.1787,10352.0
2018-04-24 14:20:00,192.87,193.34,192.48,192.48,6840.0,178.41,178.8447,178.0492,178.0492,6840.0
2018-04-24 14:30:00,192.37,193.05,192.13,192.48,10408.0,177.9475,178.5765,177.7255,178.0492,10408.0
2018-04-24 14:40:00,192.43,193.35,192.4,193.14,11650.0,178.003,178.854,177.9752,178.6597,11650.0
2018-04-24 14:50:00,193.2,193.46,192.86,193.2,13599.0,178.7152,178.9557,178.4007,178.7152,13599.0
2018-04-24 15:00:00,193.33,193.78,193.1,193.52,13234.0,178.8355,179.2518,178.6227,179.0113,13234.0
2018-04-24 15:10:00,193.51,194.02,193.44,193.7,7822.0,179.002,179.4738,178.9372,179.1778,7822.0
2018-04-24 15:20:00,193.75,194.4,193.59,193.87,13242.0,179.224,179.8253,179.076,179.335,13242.0
2018-04-24 15:30:00,193.93,193.94,193.53,193.68,12819.0,179.3905,179.3998,179.0205,179.1593,12819.0
2018-04-24 15:40:00,193.62,193.92,193.05,193.77,27934.0,179.1038,179.3813,178.5765,179.2425,27934.0
2018-04-24 15:50:00,193.77,194.21,193.44,194.16,51514.0,179.2425,179.6495,178.9372,179.6033,51514.0
2018-04-25 09:30:00,193.65,193.83,192.49,192.54,67497.0,179.1315,179.298,178.0585,178.1047,67497.0
2018-04-25 09:40:00,192.55,192.69,191.81,192.69,68980.0,178.114,178.2435,177.4295,178.2435,68980.0
2018-04-25 09:50:00,192.4,192.63,191.54,191.79,21431.0,177.9752,178.188,177.1797,177.411,21431.0
2018-04-25 10:00:00,191.55,191.67,190.7,191.05,38734.0,177.1889,177.3,176.4027,176.7264,38734.0
2018-04-25 10:10:00,190.95,191.14,190.5,190.5,28971.0,176.6339,176.8097,176.2177,176.2177,28971.0
2018-04-25 10:20:00,190.32,192.09,190.32,192.05,33362.0,176.0512,177.6885,176.0512,177.6515,33362.0
2018-04-25 10:30:00,192.12,192.44,191.7,192.03,23293.0,177.7162,178.0122,177.3277,177.633,23293.0
2018-04-25 10:40:00,192.04,192.84,191.82,192.84,14738.0,177.6422,178.3822,177.4387,178.3822,14738.0
2018-04-25 10:50:00,192.5,192.78,191.92,192.28,22537.0,178.0677,178.3267,177.5312,177.8642,22537.0
2018-04-25 11:00:00,192.32,193.11,192.13,192.89,14571.0,177.9012,178.632,177.7255,178.4285,14571.0
2018-04-25 11:10:00,192.93,193.44,192.83,192.93,7689.0,178.4655,178.9372,178.373,178.4655,7689.0
2018-04-25 11:20:00,192.77,193.45,192.73,193.08,22247.0,178.3175,178.9465,178.2805,178.6042,22247.0
2018-04-25 11:30:00,193.01,193.16,192.3,192.3,11868.0,178.5395,178.6782,177.8827,177.8827,11868.0
2018-04-25 11:40:00,192.28,192.53,191.71,191.71,19270.0,177.8642,178.0955,177.337,177.337,19270.0
2018-04-25 11:50:00,191.61,192.21,191.61,192.06,7665.0,177.2444,177.7995,177.2444,177.6607,7665.0
2018-04-25 12:00:00,192.07,192.3,191.48,191.68,6600.0,177.67,177.8827,177.1242,177.3092,6600.0
2018-04-25 12:10:00,191.34,192.32,191.34,192.32,5700.0,176.9947,177.9012,176.9947,177.9012,5700.0
2018-04-25 12:20:00,192.22,192.46,191.9,192.26,8090.0,177.8087,178.0307,177.5127,177.8457,8090.0
2018-04-25 12:30:00,192.33,192.73,192.22,192.39,5528.0,177.9105,178.2805,177.8087,177.966,5528.0
2018-04-25 12:40:00,192.39,192.44,191.92,192.05,6550.0,177.966,178.0122,177.5312,177.6515,6550.0
2018-04-25 12:50:00,192.08,192.17,191.66,191.84,5040.0,177.6792,177.7625,177.2907,177.4572,5040.0
2018-04-25 13:00:00,192.0,192.16,191.86,191.87,20940.0,177.6052,177.7532,177.4757,177.485,20940.0
2018-04-25 13:10:00,191.79,191.79,191.29,191.29,6280.0,177.411,177.411,176.9484,176.9484,6280.0
2018-04-25 13:20:00,191.25,191.44,191.04,191.44,8300.0,176.9114,177.0872,176.7172,177.0872,8300.0
2018-04-25 13:30:00,191.37,192.19,191.28,191.89,9050.0,177.0224,177.781,176.9392,177.5035,9050.0
2018-04-25 13:40:00,191.82,192.1,191.46,191.61,4600.0,177.4387,177.6977,177.1057,177.2444,4600.0
2018-04-25 13:50:00,191.53,192.2,191.53,192.08,4500.0,177.1704,177.7902,177.1704,177.6792,4500.0
2018-04-25 14:00:00,192.22,192.22,191.83,192.09,4021.0,177.8087,177.8087,177.448,177.6885,4021.0
2018-04-25 14:10:00,191.95,192.05,191.46,191.55,8734.0,177.559,177.6515,177.1057,177.1889,8734.0
2018-04-25 14:20:00,191.55,191.65,191.02,191.02,10119.0,177.1889,177.2814,176.6987,176.6987,10119.0
2018-04-25 14:30:00,191.3,191.88,191.27,191.75,6200.0,176.9577,177.4942,176.9299,177.374,6200.0
2018-04-25 14:40:00,191.85,191.99,191.67,191.8,7312.0,177.4665,177.596,177.3,177.4202,7312.0
2018-04-25 14:50:00,191.92,192.24,191.91,192.17,8100.0,177.5312,177.8272,177.522,177.7625,8100.0
2018-04-25 15:00:00,192.18,192.67,192.17,192.54,28746.0,177.7717,178.225,177.7625,178.1047,28746.0
2018-04-25 15:10:00,192.66,192.72,192.16,192.24,9530.0,178.2157,178.2712,177.7532,177.8272,9530.0
2018-04-25 15:20:00,192.15,192.36,191.9,192.04,16157.0,177.744,177.9382,177.5127,177.6422,16157.0
2018-04-25 15:30:00,192.05,192.46,191.6,191.6,10275.0,177.6515,178.0307,177.2352,177.2352,10275.0
2018-04-25 15:40:00,191.63,191.71,191.02,191.21,13862.0,177.2629,177.337,176.6987,176.8744,13862.0
2018-04-25 15:50:00,191.2,191.72,190.89,191.68,41988.0,176.8652,177.3462,176.5784,177.3092,41988.0
2018-04-26 09:30:00,193.94,194.77,193.87,193.96,58631.0,179.3998,180.1675,179.335,179.4183,58631.0
2018-04-26 09:40:00,193.99,194.17,193.47,193.59,30316.0,179.446,179.6125,178.965,179.076,30316.0
2018-04-26 09:50:00,193.61,193.99,193.33,193.51,31870.0,179.0945,179.446,178.8355,179.002,31870.0
2018-04-26 10:00:00,193.52,194.32,193.3,194.32,24280.0,179.0113,179.7513,178.8077,179.7513,24280.0
2018-04-26 10:10:00,194.56,195.06,194.26,194.94,24050.0,179.9733,180.4358,179.6958,180.3248,24050.0
2018-04-26 10:20:00,194.87,194.92,194.15,194.85,11428.0,180.26,180.3063,179.594,180.2415,11428.0
2018-04-26 10:30:00,194.8,195.16,194.76,194.92,71323.0,180.1953,180.5283,180.1583,180.3063,71323.0
2018-04-26 10:40:00,194.91,194.91,194.57,194.68,12600.0,180.297,180.297,179.9825,180.0843,12600.0
2018-04-26 10:50:00,194.77,195.13,194.72,194.9,18977.0,180.1675,180.5005,180.1213,180.2878,18977.0
2018-04-26 11:00:00,194.91,195.08,194.62,194.99,19170.0,180.297,180.4543,180.0288,180.371,19170.0
2018-04-26 11:10:00,195.02,195.12,194.53,194.61,13453.0,180.3988,180.4913,179.9455,180.0195,13453.0
2018-04-26 11:20:00,194.59,194.64,194.13,194.23,11089.0,180.001,180.0473,179.5755,179.668,11089.0
2018-04-26 11:30:00,194.38,194.68,194.18,194.34,21041.0,179.8068,180.0843,179.6218,179.7698,21041.0
2018-04-26 11:40:00,194.24,194.27,194.12,194.12,2144.0,179.6773,179.705,179.5663,179.5663,2144.0
2018-04-26 11:50:00,194.04,194.04,193.3,193.35,9125.0,179.4923,179.4923,178.8077,178.854,9125.0
2018-04-26 12:00:00,193.43,194.08,193.43,194.02,5200.0,178.928,179.5293,178.928,179.4738,5200.0
2018-04-26 12:10:00,194.06,194.31,193.96,194.28,7699.0,179.5108,179.742,179.4183,179.7143,7699.0
2018-04-26 12:20:00,194.3,194.71,194.27,194.57,13611.0,179.7328,180.112,179.705,179.9825,13611.0
2018-04-26 12:30:00,194.66,194.77,194.32,194.4,4100.0,180.0658,180.1675,179.7513,179.8253,4100.0
2018-04-26 12:40:00,194.39,194.53,193.99,194.28,7450.0,179.816,179.9455,179.446,179.7143,7450.0
2018-04-26 12:50:00,194.13,194.44,194.12,194.35,18318.0,179.5755,179.8623,179.5663,179.779,18318.0
2018-04-26 13:00:00,194.31,194.69,194.31,194.69,21947.0,179.742,180.0935,179.742,180.0935,21947.0
2018-04-26 13:10:00,194.71,194.82,194.33,194.82,18093.0,180.112,180.2138,179.7605,180.2138,18093.0
2018-04-26 13:20:00,194.83,195.03,194.8,194.95,5003.0,180.223,180.408,180.1953,180.334,5003.0
2018-04-26 13:30:00,194.95,195.19,194.75,194.75,8250.0,180.334,180.556,180.149,180.149,8250.0
2018-04-26 13:40:00,194.84,195.4,194.75,195.06,11772.0,180.2323,180.7503,180.149,180.4358,11772.0
2018-04-26 13:50:00,195.05,195.6,194.97,195.47,4280.0,180.4265,180.9353,180.3525,180.8151,4280.0
2018-04-26 14:00:00,195.35,195.51,194.76,195.07,7833.0,180.7041,180.8521,180.1583,180.445,7833.0
2018-04-26 14:10:00,195.07,195.31,195.03,195.09,3587.0,180.445,180.667,180.408,180.4635,3587.0
2018-04-26 14:20:00,195.12,195.19,194.78,195.03,8600.0,180.4913,180.556,180.1768,180.408,8600.0
2018-04-26 14:30:00,195.03,195.28,194.78,194.81,3600.0,180.408,180.6393,180.1768,180.2045,3600.0
2018-04-26 14:40:00,194.86,195.45,194.83,195.12,11950.0,180.2508,180.7966,180.223,180.4913,11950.0
2018-04-26 14:50:00,195.1,195.5,195.1,195.49,7908.0,180.4728,180.8428,180.4728,180.8336,7908.0
2018-04-26 15:00:00,195.5,195.65,195.46,195.64,41408.0,180.8428,180.9816,180.8058,180.9723,41408.0
2018-04-26 15:10:00,195.62,195.98,195.62,195.86,9364.0,180.9538,181.2868,180.9538,181.1758,9364.0
2018-04-26 15:20:00,195.84,195.88,195.54,195.54,10626.0,181.1573,181.1943,180.8798,180.8798,10626.0
2018-04-26 15:30:00,195.62,195.82,195.48,195.69,11614.0,180.9538,181.1388,180.8243,181.0186,11614.0
2018-04-26 15:40:00,195.62,195.63,195.25,195.43,26673.0,180.9538,180.9631,180.6115,180.7781,26673.0
2018-04-26 15:50:00,195.38,195.82,194.95,195.64,71404.0,180.7318,181.1388,180.334,180.9723,71404.0
2018-04-27 09:30:00,194.48,194.65,192.99,193.4,133457.0,181.2694,181.4278,179.8806,180.2628,133457.0
2018-04-27 09:40:00,193.37,193.94,193.11,193.48,44295.0,180.2348,180.7661,179.9925,180.3373,44295.0
2018-04-27 09:50:00,193.57,193.59,192.65,192.7,48118.0,180.4212,180.4398,179.5637,179.6103,48118.0
2018-04-27 10:00:00,192.69,193.33,192.5,193.04,21402.0,179.601,180.1975,179.4239,179.9272,21402.0
2018-04-27 10:10:00,192.97,193.19,192.59,192.79,46074.0,179.862,180.067,179.5078,179.6942,46074.0
2018-04-27 10:20:00,192.78,192.95,192.24,192.24,43474.0,179.6849,179.8433,179.1815,179.1815,43474.0
2018-04-27 10:30:00,192.24,192.39,191.92,192.14,20896.0,179.1815,179.3214,178.8833,179.0883,20896.0
2018-04-27 10:40:00,192.14,192.44,192.03,192.25,24478.0,179.0883,179.368,178.9858,179.1909,24478.0
2018-04-27 10:50:00,192.17,192.17,191.29,191.98,28062.0,179.1163,179.1163,178.2961,178.9392,28062.0
2018-04-27 11:00:00,192.09,192.49,191.91,192.28,28912.0,179.0417,179.4146,178.874,179.2188,28912.0
2018-04-27 11:10:00,192.22,192.64,192.08,192.32,16751.0,179.1629,179.5544,179.0324,179.2561,16751.0
2018-04-27 11:20:00,192.31,192.8,192.18,192.75,11184.0,179.2468,179.7035,179.1256,179.6569,11184.0
2018-04-27 11:30:00,192.72,192.92,192.36,192.72,18843.0,179.6289,179.8154,179.2934,179.6289,18843.0
2018-04-27 11:40:00,192.72,192.73,192.07,192.09,8620.0,179.6289,179.6383,179.0231,179.0417,8620.0
2018-04-27 11:50:00,192.12,192.12,191.44,191.66,26573.0,179.0697,179.0697,178.4359,178.6409,26573.0
2018-04-27 12:00:00,191.74,192.0,191.72,191.72,13000.0,178.7155,178.9579,178.6969,178.6969,13000.0
2018-04-27 12:10:00,191.75,191.96,191.6,191.64,11501.0,178.7248,178.9206,178.585,178.6223,11501.0
2018-04-27 12:20:00,191.69,191.71,191.43,191.51,4633.0,178.6689,178.6875,178.4266,178.5011,4633.0
2018-04-27 12:30:00,191.55,191.81,191.18,191.43,14375.0,178.5384,178.7808,178.1936,178.4266,14375.0
2018-04-27 12:40:00,191.48,192.0,191.4,191.71,5625.0,178.4732,178.9579,178.3986,178.6875,5625.0
2018-04-27 12:50:00,191.72,192.0,191.51,191.95,18604.0,178.6969,178.9579,178.5011,178.9112,18604.0
2018-04-27 13:00:00,192.0,192.0,191.85,191.86,4590.0,178.9579,178.9579,178.818,178.8274,4590.0
2018-04-27 13:10:00,191.9,192.05,191.81,192.03,13923.0,178.8646,179.0045,178.7808,178.9858,13923.0
2018-04-27 13:20:00,192.06,192.07,191.56,191.7,8193.0,179.0138,179.0231,178.5477,178.6782,8193.0
2018-04-27 13:30:00,191.7,191.7,191.34,191.38,10236.0,178.6782,178.6782,178.3427,178.38,10236.0
2018-04-27 13:40:00,191.62,191.62,191.32,191.32,12307.0,178.6037,178.6037,178.324,178.324,12307.0
2018-04-27 13:50:00,191.31,191.68,191.3,191.65,12021.0,178.3147,178.6596,178.3054,178.6316,12021.0
2018-04-27 14:00:00,191.65,191.76,191.25,191.31,5000.0,178.6316,178.7342,178.2588,178.3147,5000.0
2018-04-27 14:10:00,191.39,191.71,191.39,191.7,1300.0,178.3893,178.6875,178.3893,178.6782,1300.0
2018-04-27 14:20:00,191.62,191.79,191.52,191.72,2525.0,178.6037,178.7621,178.5105,178.6969,2525.0
2018-04-27 14:30:00,191.79,192.16,191.66,191.93,16412.0,178.7621,179.107,178.6409,178.8926,16412.0
2018-04-27 14:40:00,191.91,192.0,191.75,192.0,14058.0,178.874,178.9579,178.7248,178.9579,14058.0
2018-04-27 14:50:00,191.98,191.98,191.44,191.63,13574.0,178.9392,178.9392,178.4359,178.613,13574.0
2018-04-27 15:00:00,191.52,191.79,191.5,191.51,14571.0,178.5105,178.7621,178.4918,178.5011,14571.0
2018-04-27 15:10:00,191.6,191.7,191.47,191.67,27641.0,178.585,178.6782,178.4639,178.6503,27641.0
2018-04-27 15:20:00,191.69,191.75,191.18,191.46,28826.0,178.6689,178.7248,178.1936,178.4545,28826.0
2018-04-27 15:30:00,191.39,191.55,191.24,191.33,32642.0,178.3893,178.5384,178.2495,178.3334,32642.0
2018-04-27 15:40:00,191.39,191.55,191.23,191.55,36642.0,178.3893,178.5384,178.2402,178.5384,36642.0
2018-04-27 15:50:00,191.56,191.88,191.35,191.71,45253.0,178.5477,178.846,178.352,178.6875,45253.0
2018-04-30 09:30:00,189.62,190.05,189.18,189.63,54415.0,176.7395,177.1403,176.3294,176.7488,54415.0
2018-04-30 09:40:00,189.73,190.21,189.61,189.92,18669.0,176.842,177.2894,176.7302,177.0191,18669.0
2018-04-30 09:50:00,189.93,190.19,189.65,189.72,9371.0,177.0285,177.2708,176.7675,176.8327,9371.0
2018-04-30 10:00:00,189.66,190.16,189.58,189.91,9863.0,176.7768,177.2428,176.7022,177.0098,9863.0
2018-04-30 10:10:00,189.95,190.19,189.42,189.42,11237.0,177.0471,177.2708,176.5531,176.5531,11237.0
2018-04-30 10:20:00,189.61,189.63,188.86,189.34,17474.0,176.7302,176.7488,176.0311,176.4785,17474.0
2018-04-30 10:30:00,189.19,189.3,189.04,189.21,6817.0,176.3387,176.4413,176.1989,176.3574,6817.0
2018-04-30 10:40:00,189.3,189.5,189.16,189.5,10722.0,176.4413,176.6277,176.3108,176.6277,10722.0
2018-04-30 10:50:00,189.61,189.75,189.39,189.69,8293.0,176.7302,176.8607,176.5251,176.8048,8293.0
2018-04-30 11:00:00,189.78,190.04,189.48,189.54,13394.0,176.8887,177.131,176.609,176.665,13394.0
2018-04-30 11:10:00,189.66,189.88,189.41,189.42,14149.0,176.7768,176.9819,176.5438,176.5531,14149.0
2018-04-30 11:20:00,189.55,189.87,189.55,189.7,4934.0,176.6743,176.9725,176.6743,176.8141,4934.0
2018-04-30 11:30:00,189.7,190.05,189.7,189.81,8970.0,176.8141,177.1403,176.8141,176.9166,8970.0
2018-04-30 11:40:00,189.66,189.89,189.05,189.06,2130.0,176.7768,176.9912,176.2082,176.2176,2130.0
2018-04-30 11:50:00,189.06,189.2,188.57,188.6,4650.0,176.2176,176.348,175.7608,175.7888,4650.0
2018-04-30 12:00:00,188.82,188.82,188.18,188.24,4998.0,175.9939,175.9939,175.3973,175.4533,4998.0
2018-04-30 12:10:00,188.26,188.46,188.11,188.35,3850.0,175.4719,175.6583,175.3321,175.5558,3850.0
2018-04-30 12:20:00,188.57,188.81,188.46,188.64,8197.0,175.7608,175.9845,175.6583,175.8261,8197.0
2018-04-30 12:30:00,188.9,189.15,188.68,189.15,2776.0,176.0684,176.3014,175.8634,176.3014,2776.0
2018-04-30 12:40:00,189.11,189.11,188.61,188.71,3000.0,176.2642,176.2642,175.7981,175.8913,3000.0
2018-04-30 12:50:00,189.08,189.16,188.52,188.98,24700.0,176.2362,176.3108,175.7142,176.143,24700.0
2018-04-30 13:00:00,188.98,189.25,188.87,189.07,5800.0,176.143,176.3947,176.0405,176.2269,5800.0
2018-04-30 13:10:00,189.17,189.17,188.59,189.06,1900.0,176.3201,176.3201,175.7795,176.2176,1900.0
2018-04-30 13:20:00,188.78,188.87,188.58,188.69,1700.0,175.9566,176.0405,175.7702,175.8727,1700.0
2018-04-30 13:30:00,188.92,189.2,188.81,189.05,2400.0,176.0871,176.348,175.9845,176.2082,2400.0
2018-04-30 13:40:00,189.2,189.45,189.03,189.38,4606.0,176.348,176.5811,176.1896,176.5158,4606.0
2018-04-30 13:50:00,189.25,189.25,189.12,189.12,3150.0,176.3947,176.3947,176.2735,176.2735,3150.0
2018-04-30 14:00:00,189.12,189.22,188.8,188.8,2175.0,176.2735,176.3667,175.9752,175.9752,2175.0
2018-04-30 14:10:00,188.6,188.8,188.3,188.39,6052.0,175.7888,175.9752,175.5092,175.5931,6052.0
2018-04-30 14:20:00,188.48,188.88,188.38,188.79,5441.0,175.677,176.0498,175.5837,175.9659,5441.0
2018-04-30 14:30:00,188.78,188.78,188.3,188.39,9227.0,175.9566,175.9566,175.5092,175.5931,9227.0
2018-04-30 14:40:00,188.5,188.5,188.05,188.13,9185.0,175.6956,175.6956,175.2762,175.3507,9185.0
2018-04-30 14:50:00,188.08,188.42,187.77,187.77,8882.0,175.3041,175.621,175.0152,175.0152,8882.0
2018-04-30 15:00:00,187.72,188.08,187.72,188.03,6299.0,174.9686,175.3041,174.9686,175.2575,6299.0
2018-04-30 15:10:00,188.03,188.38,187.98,188.01,10835.0,175.2575,175.5837,175.2109,175.2389,10835.0
2018-04-30 15:20:00,188.09,188.1,187.63,187.95,12277.0,175.3134,175.3228,174.8847,175.183,12277.0
2018-04-30 15:30:00,187.99,188.54,187.96,188.53,15849.0,175.2202,175.7329,175.1923,175.7236,15849.0
2018-04-30 15:40:00,188.46,188.79,188.26,188.78,24114.0,175.6583,175.9659,175.4719,175.9566,24114.0
2018-04-30 15:50:00,188.63,188.65,188.16,188.46,65759.0,175.8168,175.8354,175.3787,175.6583,65759.0
2018-05-01 09:30:00,188.5,189.01,188.09,188.21,13114.0,175.6956,176.171,175.3134,175.4253,13114.0
2018-05-01 09:40:00,188.28,188.98,187.97,188.87,13707.0,175.4905,176.143,175.2016,176.0405,13707.0
2018-05-01 09:50:00,188.96,189.56,188.91,189.39,27824.0,176.1244,176.6836,176.0777,176.5251,27824.0
2018-05-01 10:00:00,189.29,189.39,188.55,188.67,8792.0,176.4319,176.5251,175.7422,175.8541,8792.0
2018-05-01 10:10:00,188.63,189.29,188.44,189.28,14301.0,175.8168,176.4319,175.6397,176.4226,14301.0
2018-05-01 10:20:00,189.23,189.69,189.12,189.59,19473.0,176.376,176.8048,176.2735,176.7116,19473.0
2018-05-01 10:30:00,189.55,189.74,189.33,189.65,3060.0,176.6743,176.8514,176.4692,176.7675,3060.0
2018-05-01 10:40:00,189.49,190.02,189.49,189.81,6314.0,176.6183,177.1123,176.6183,176.9166,6314.0
2018-05-01 10:50:00,189.9,190.12,189.66,189.75,7700.0,177.0005,177.2056,176.7768,176.8607,7700.0
2018-05-01 11:00:00,189.52,189.52,188.8,189.12,9880.0,176.6463,176.6463,175.9752,176.2735,9880.0
2018-05-01 11:10:00,189.29,189.93,189.11,189.92,4994.0,176.4319,177.0285,176.2642,177.0191,4994.0
2018-05-01 11:20:00,190.06,190.14,189.73,189.94,11700.0,177.1496,177.2242,176.842,177.0378,11700.0
2018-05-01 11:30:00,190.01,190.08,189.31,189.32,7000.0,177.103,177.1683,176.4506,176.4599,7000.0
2018-05-01 11:40:00,189.41,189.72,189.32,189.32,4723.0,176.5438,176.8327,176.4599,176.4599,4723.0
2018-05-01 11:50:00,189.32,189.55,189.32,189.35,4349.0,176.4599,176.6743,176.4599,176.4879,4349.0
2018-05-01 12:00:00,189.52,190.02,189.35,189.84,17300.0,176.6463,177.1123,176.4879,176.9446,17300.0
2018-05-01 12:10:00,189.82,189.9,189.55,189.6,7550.0,176.9259,177.0005,176.6743,176.7209,7550.0
2018-05-01 12:20:00,189.72,189.91,189.5,189.78,4700.0,176.8327,177.0098,176.6277,176.8887,4700.0
2018-05-01 12:30:00,189.79,189.94,189.28,189.52,6044.0,176.898,177.0378,176.4226,176.6463,6044.0
2018-05-01 12:40:00,189.37,189.51,189.11,189.11,4549.0,176.5065,176.637,176.2642,176.2642,4549.0
2018-05-01 12:50:00,189.06,189.58,189.06,189.44,16400.0,176.2176,176.7022,176.2176,176.5717,16400.0
2018-05-01 13:00:00,189.55,189.64,189.23,189.28,6660.0,176.6743,176.7582,176.376,176.4226,6660.0
2018-05-01 13:10:00,189.38,189.64,189.38,189.49,3300.0,176.5158,176.7582,176.5158,176.6183,3300.0
2018-05-01 13:20:00,189.65,189.65,189.3,189.64,1999.0,176.7675,176.7675,176.4413,176.7582,1999.0
2018-05-01 13:30:00,189.74,189.74,189.51,189.51,3020.0,176.8514,176.8514,176.637,176.637,3020.0
2018-05-01 13:40:00,189.45,190.34,189.42,190.3,3800.0,176.5811,177.4106,176.5531,177.3733,3800.0
2018-05-01 13:50:00,190.4,190.74,190.36,190.74,4100.0,177.4665,177.7834,177.4293,177.7834,4100.0
2018-05-01 14:00:00,190.73,190.99,190.48,190.58,8700.0,177.7741,178.0165,177.5411,177.6343,8700.0
2018-05-01 14:10:00,190.69,190.78,190.27,190.43,5175.0,177.7368,177.8207,177.3454,177.4945,5175.0
2018-05-01 14:20:00,190.59,190.86,190.46,190.7,9586.0,177.6436,177.8953,177.5225,177.7462,9586.0
2018-05-01 14:30:00,190.73,190.89,190.61,190.61,5887.0,177.7741,177.9233,177.6623,177.6623,5887.0
2018-05-01 14:40:00,190.68,190.93,190.62,190.93,15100.0,177.7275,177.9605,177.6716,177.9605,15100.0
2018-05-01 14:50:00,190.89,190.89,190.39,190.57,5411.0,177.9233,177.9233,177.4572,177.625,5411.0
2018-05-01 15:00:00,190.65,190.9,190.51,190.87,4436.0,177.6996,177.9326,177.5691,177.9046,4436.0
2018-05-01 15:10:00,190.86,190.88,190.61,190.68,7109.0,177.8953,177.9139,177.6623,177.7275,7109.0
2018-05-01 15:20:00,190.61,191.06,190.61,191.03,7792.0,177.6623,178.0817,177.6623,178.0537,7792.0
2018-05-01 15:30:00,191.04,191.18,190.78,190.78,10261.0,178.0631,178.1936,177.8207,177.8207,10261.0
2018-05-01 15:40:00,190.77,191.08,190.77,191.06,9501.0,177.8114,178.1003,177.8114,178.0817,9501.0
2018-05-01 15:50:00,191.08,191.76,191.08,191.38,44093.0,178.1003,178.7342,178.1003,178.38,44093.0
2018-05-02 09:30:00,191.2,191.5,190.79,190.88,50264.0,178.2122,178.4918,177.83,177.9139,50264.0
2018-05-02 09:40:00,191.01,191.43,190.87,191.23,31823.0,178.0351,178.4266,177.9046,178.2402,31823.0
2018-05-02 09:50:00,191.18,192.02,191.18,191.56,16872.0,178.1936,178.9765,178.1936,178.5477,16872.0
2018-05-02 10:00:00,191.49,191.87,191.4,191.45,11429.0,178.4825,178.8367,178.3986,178.4452,11429.0
2018-05-02 10:10:00,191.35,191.6,191.1,191.6,15506.0,178.352,178.585,178.119,178.585,15506.0
2018-05-02 10:20:00,191.64,191.9,191.3,191.52,10557.0,178.6223,178.8646,178.3054,178.5105,10557.0
2018-05-02 10:30:00,191.41,191.58,191.23,191.34,12909.0,178.4079,178.5664,178.2402,178.3427,12909.0
2018-05-02 10:40:00,191.29,191.49,191.1,191.39,10036.0,178.2961,178.4825,178.119,178.3893,10036.0
2018-05-02 10:50:00,191.22,191.3,191.05,191.2,6426.0,178.2308,178.3054,178.0724,178.2122,6426.0
2018-05-02 11:00:00,191.19,191.28,190.96,191.11,13635.0,178.2029,178.2868,177.9885,178.1283,13635.0
2018-05-02 11:10:00,191.16,191.3,190.98,191.08,18762.0,178.1749,178.3054,178.0071,178.1003,18762.0
2018-05-02 11:20:00,191.12,191.38,191.0,191.19,7144.0,178.1376,178.38,178.0258,178.2029,7144.0
2018-05-02 11:30:00,191.14,191.31,190.9,191.06,20355.0,178.1563,178.3147,177.9326,178.0817,20355.0
2018-05-02 11:40:00,191.07,191.07,189.97,190.32,3424.0,178.091,178.091,177.0657,177.392,3424.0
2018-05-02 11:50:00,190.23,190.57,190.23,190.57,3062.0,177.3081,177.625,177.3081,177.625,3062.0
2018-05-02 12:00:00,190.49,190.57,190.31,190.39,1300.0,177.5504,177.625,177.3826,177.4572,1300.0
2018-05-02 12:10:00,190.4,190.86,190.4,190.86,3089.0,177.4665,177.8953,177.4665,177.8953,3089.0
2018-05-02 12:20:00,190.65,190.76,190.41,190.44,5406.0,177.6996,177.8021,177.4759,177.5038,5406.0
2018-05-02 12:30:00,190.51,190.73,190.44,190.67,2720.0,177.5691,177.7741,177.5038,177.7182,2720.0
2018-05-02 12:40:00,190.57,190.89,190.57,190.89,1813.0,177.625,177.9233,177.625,177.9233,1813.0
2018-05-02 12:50:00,190.88,190.88,190.7,190.73,900.0,177.9139,177.9139,177.7462,177.7741,900.0
2018-05-02 13:00:00,190.84,191.15,190.84,191.15,900.0,177.8766,178.1656,177.8766,178.1656,900.0
2018-05-02 13:10:00,191.2,191.46,191.17,191.43,620.0,178.2122,178.4545,178.1842,178.4266,620.0
2018-05-02 13:20:00,191.23,191.34,191.17,191.17,800.0,178.2402,178.3427,178.1842,178.1842,800.0
2018-05-02 13:30:00,190.99,191.06,190.7,191.06,5224.0,178.0165,178.0817,177.7462,178.0817,5224.0
2018-05-02 13:40:00,191.09,191.1,190.88,190.93,2606.0,178.1097,178.119,177.9139,177.9605,2606.0
2018-05-02 13:50:00,191.1,191.1,190.67,190.93,2466.0,178.119,178.119,177.7182,177.9605,2466.0
2018-05-02 14:00:00,190.87,192.18,190.83,192.18,7958.0,177.9046,179.1256,177.8673,179.1256,7958.0
2018-05-02 14:10:00,192.19,192.19,191.82,191.82,6692.0,179.1349,179.1349,178.7901,178.7901,6692.0
2018-05-02 14:20:00,191.89,191.96,191.38,191.55,3595.0,178.8553,178.9206,178.38,178.5384,3595.0
2018-05-02 14:30:00,191.55,191.75,191.34,191.66,7088.0,178.5384,178.7248,178.3427,178.6409,7088.0
2018-05-02 14:40:00,191.58,191.68,191.35,191.38,3200.0,178.5664,178.6596,178.352,178.38,3200.0
2018-05-02 14:50:00,191.44,191.47,190.87,191.0,4358.0,178.4359,178.4639,177.9046,178.0258,4358.0
2018-05-02 15:00:00,191.03,191.21,190.77,191.18,4141.0,178.0537,178.2215,177.8114,178.1936,4141.0
2018-05-02 15:10:00,191.22,191.26,190.76,190.82,6601.0,178.2308,178.2681,177.8021,177.858,6601.0
2018-05-02 15:20:00,190.8,190.8,190.09,190.31,7844.0,177.8394,177.8394,177.1776,177.3826,7844.0
2018-05-02 15:30:00,190.31,190.56,190.07,190.56,15657.0,177.3826,177.6157,177.159,177.6157,15657.0
2018-05-02 15:40:00,190.58,190.58,190.06,190.18,16348.0,177.6343,177.6343,177.1496,177.2615,16348.0
2018-05-02 15:50:00,190.12,190.48,190.08,190.27,35720.0,177.2056,177.5411,177.1683,177.3454,35720.0
2018-05-03 09:30:00,192.52,192.61,191.46,191.92,83395.0,179.4425,179.5264,178.4545,178.8833,83395.0
2018-05-03 09:40:00,191.82,192.08,191.6,191.77,60850.0,178.7901,179.0324,178.585,178.7435,60850.0
2018-05-03 09:50:00,191.76,191.95,191.64,191.72,54248.0,178.7342,178.9112,178.6223,178.6969,54248.0
2018-05-03 10:00:00,191.74,191.93,191.5,191.84,29253.0,178.7155,178.8926,178.4918,178.8087,29253.0
2018-05-03 10:10:00,191.82,191.86,191.44,191.44,23992.0,178.7901,178.8274,178.4359,178.4359,23992.0
2018-05-03 10:20:00,191.5,191.5,190.86,191.25,31570.0,178.4918,178.4918,177.8953,178.2588,31570.0
2018-05-03 10:30:00,191.31,191.34,190.38,190.49,31740.0,178.3147,178.3427,177.4479,177.5504,31740.0
2018-05-03 10:40:00,190.65,191.07,190.47,190.96,19106.0,177.6996,178.091,177.5318,177.9885,19106.0
2018-05-03 10:50:00,190.86,190.97,190.36,190.5,38403.0,177.8953,177.9978,177.4293,177.5597,38403.0
2018-05-03 11:00:00,190.56,190.72,190.22,190.48,53728.0,177.6157,177.7648,177.2988,177.5411,53728.0
2018-05-03 11:10:00,190.42,190.98,190.37,190.49,64392.0,177.4852,178.0071,177.4386,177.5504,64392.0
2018-05-03 11:20:00,190.55,190.83,190.31,190.34,22712.0,177.6063,177.8673,177.3826,177.4106,22712.0
2018-05-03 11:30:00,190.4,190.82,190.08,190.08,9690.0,177.4665,177.858,177.1683,177.1683,9690.0
2018-05-03 11:40:00,190.23,190.87,189.95,190.86,6000.0,177.3081,177.9046,177.0471,177.8953,6000.0
2018-05-03 11:50:00,190.87,191.22,190.64,191.21,5842.0,177.9046,178.2308,177.6902,178.2215,5842.0
2018-05-03 12:00:00,191.23,191.62,191.22,191.35,3104.0,178.2402,178.6037,178.2308,178.352,3104.0
2018-05-03 12:10:00,191.21,191.36,190.99,190.99,25793.0,178.2215,178.3613,178.0165,178.0165,25793.0
2018-05-03 12:20:00,190.88,190.94,190.7,190.88,5165.0,177.9139,177.9699,177.7462,177.9139,5165.0
2018-05-03 12:30:00,190.93,191.91,190.93,191.71,5301.0,177.9605,178.874,177.9605,178.6875,5301.0
2018-05-03 12:40:00,191.8,193.21,191.77,192.96,11337.0,178.7714,180.0857,178.7435,179.8526,11337.0
2018-05-03 12:50:00,192.79,193.01,192.33,192.99,52491.0,179.6942,179.8992,179.2654,179.8806,52491.0
2018-05-03 13:00:00,192.65,192.65,192.18,192.46,5850.0,179.5637,179.5637,179.1256,179.3866,5850.0
2018-05-03 13:10:00,192.42,192.96,192.4,192.85,3600.0,179.3493,179.8526,179.3307,179.7501,3600.0
2018-05-03 13:20:00,192.85,192.85,191.97,191.97,5137.0,179.7501,179.7501,178.9299,178.9299,5137.0
2018-05-03 13:30:00,192.08,192.95,192.08,192.69,4174.0,179.0324,179.8433,179.0324,179.601,4174.0
2018-05-03 13:40:00,192.8,192.87,192.56,192.68,7670.0,179.7035,179.7688,179.4798,179.5917,7670.0
2018-05-03 13:50:00,192.64,192.68,192.12,192.12,19802.0,179.5544,179.5917,179.0697,179.0697,19802.0
2018-05-03 14:00:00,192.13,192.69,191.94,192.48,17868.0,179.079,179.601,178.9019,179.4052,17868.0
2018-05-03 14:10:00,192.36,192.5,192.2,192.37,7827.0,179.2934,179.4239,179.1443,179.3027,7827.0
2018-05-03 14:20:00,192.3,192.3,191.79,192.17,6555.0,179.2375,179.2375,178.7621,179.1163,6555.0
2018-05-03 14:30:00,192.28,193.8,192.28,193.64,12723.0,179.2188,180.6356,179.2188,180.4864,12723.0
2018-05-03 14:40:00,193.53,193.8,192.62,192.85,34779.0,180.3839,180.6356,179.5357,179.7501,34779.0
2018-05-03 14:50:00,192.83,192.87,192.33,192.44,8586.0,179.7315,179.7688,179.2654,179.368,8586.0
2018-05-03 15:00:00,192.54,192.98,192.47,192.65,14065.0,179.4612,179.8713,179.3959,179.5637,14065.0
2018-05-03 15:10:00,192.53,192.93,192.41,192.71,10566.0,179.4518,179.8247,179.34,179.6196,10566.0
2018-05-03 15:20:00,192.71,193.02,192.6,192.95,12092.0,179.6196,179.9086,179.5171,179.8433,12092.0
2018-05-03 15:30:00,193.01,193.31,192.76,192.77,15348.0,179.8992,180.1789,179.6662,179.6755,15348.0
2018-05-03 15:40:00,192.75,192.75,192.41,192.45,20491.0,179.6569,179.6569,179.34,179.3773,20491.0
2018-05-03 15:50:00,192.4,192.85,192.32,192.74,59926.0,179.3307,179.7501,179.2561,179.6476,59926.0
2018-05-04 09:30:00,191.25,191.81,190.74,191.67,35190.0,178.2588,178.7808,177.7834,178.6503,35190.0
2018-05-04 09:40:00,191.6,192.06,191.41,191.63,7098.0,178.585,179.0138,178.4079,178.613,7098.0
2018-05-04 09:50:00,191.7,191.89,191.51,191.85,10445.0,178.6782,178.8553,178.5011,178.818,10445.0
2018-05-04 10:00:00,191.8,192.45,191.64,192.4,17652.0,178.7714,179.3773,178.6223,179.3307,17652.0
2018-05-04 10:10:00,192.42,192.51,192.04,192.04,27703.0,179.3493,179.4332,178.9951,178.9951,27703.0
2018-05-04 10:20:00,192.12,192.7,192.03,192.7,19399.0,179.0697,179.6103,178.9858,179.6103,19399.0
2018-05-04 10:30:00,192.63,192.92,192.56,192.77,23501.0,179.5451,179.8154,179.4798,179.6755,23501.0
2018-05-04 10:40:00,192.79,193.19,192.65,193.08,21426.0,179.6942,180.067,179.5637,179.9645,21426.0
2018-05-04 10:50:00,193.05,193.31,192.7,192.71,12102.0,179.9365,180.1789,179.6103,179.6196,12102.0
2018-05-04 11:00:00,192.76,193.04,192.37,192.38,39045.0,179.6662,179.9272,179.3027,179.312,39045.0
2018-05-04 11:10:00,192.4,193.03,192.4,192.99,22943.0,179.3307,179.9179,179.3307,179.8806,22943.0
2018-05-04 11:20:00,193.03,193.35,192.99,193.27,14092.0,179.9179,180.2161,179.8806,180.1416,14092.0
2018-05-04 11:30:00,193.4,193.71,192.9,193.66,34375.0,180.2628,180.5517,179.7967,180.5051,34375.0
2018-05-04 11:40:00,193.72,193.88,193.51,193.61,26737.0,180.561,180.7101,180.3653,180.4585,26737.0
2018-05-04 11:50:00,193.67,194.13,193.54,193.98,7710.0,180.5144,180.9432,180.3932,180.8034,7710.0
2018-05-04 12:00:00,193.97,193.99,193.67,193.88,8239.0,180.794,180.8127,180.5144,180.7101,8239.0
2018-05-04 12:10:00,193.92,194.25,193.81,194.25,9140.0,180.7474,181.055,180.6449,181.055,9140.0
2018-05-04 12:20:00,194.23,194.58,194.09,194.5,8168.0,181.0364,181.3626,180.9059,181.288,8168.0
2018-05-04 12:30:00,194.51,195.08,194.47,194.9,10284.0,181.2974,181.8286,181.2601,181.6609,10284.0
2018-05-04 12:40:00,194.89,194.94,194.59,194.66,11772.0,181.6515,181.6981,181.3719,181.4372,11772.0
2018-05-04 12:50:00,194.78,195.0,194.64,194.83,29445.0,181.549,181.7541,181.4185,181.5956,29445.0
2018-05-04 13:00:00,195.01,195.01,194.83,194.99,9079.0,181.7634,181.7634,181.5956,181.7447,9079.0
2018-05-04 13:10:00,195.03,195.09,194.71,194.95,9905.0,181.782,181.838,181.4838,181.7075,9905.0
2018-05-04 13:20:00,194.83,195.12,194.83,195.05,7571.0,181.5956,181.8659,181.5956,181.8007,7571.0
2018-05-04 13:30:00,195.06,195.29,195.0,195.18,5012.0,181.81,182.0244,181.7541,181.9218,5012.0
2018-05-04 13:40:00,195.18,195.31,195.09,195.27,5849.0,181.9218,182.043,181.838,182.0057,5849.0
2018-05-04 13:50:00,195.31,195.56,195.24,195.56,6900.0,182.043,182.276,181.9778,182.276,6900.0
2018-05-04 14:00:00,195.64,195.77,195.48,195.71,10055.0,182.3506,182.4718,182.2015,182.4158,10055.0
2018-05-04 14:10:00,195.74,196.0,195.67,195.9,14649.0,182.4438,182.6861,182.3786,182.5929,14649.0
2018-05-04 14:20:00,195.95,196.22,195.87,196.22,3865.0,182.6395,182.8912,182.565,182.8912,3865.0
2018-05-04 14:30:00,196.2,196.25,195.99,195.99,5004.0,182.8726,182.9192,182.6768,182.6768,5004.0
2018-05-04 14:40:00,196.1,196.3,196.09,196.09,1718.0,182.7793,182.9658,182.77,182.77,1718.0
2018-05-04 14:50:00,196.1,196.19,195.83,195.87,8700.0,182.7793,182.8632,182.5277,182.565,8700.0
2018-05-04 15:00:00,195.79,195.9,195.22,195.33,14230.0,182.4904,182.5929,181.9591,182.0617,14230.0
2018-05-04 15:10:00,195.35,195.66,195.35,195.61,3801.0,182.0803,182.3692,182.0803,182.3226,3801.0
2018-05-04 15:20:00,195.68,195.85,195.61,195.8,6460.0,182.3879,182.5463,182.3226,182.4997,6460.0
2018-05-04 15:30:00,195.8,196.09,195.52,195.52,12743.0,182.4997,182.77,182.2387,182.2387,12743.0
2018-05-04 15:40:00,195.57,195.57,195.34,195.44,18046.0,182.2853,182.2853,182.071,182.1642,18046.0
2018-05-04 15:50:00,195.49,195.8,195.2,195.5,50179.0,182.2108,182.4997,181.9405,182.2201,50179.0
2018-05-07 09:30:00,194.84,194.92,194.63,194.85,45100.0,181.6049,181.6795,181.4092,181.6143,45100.0
2018-05-07 09:40:00,194.87,195.5,194.69,195.22,29689.0,181.6329,182.2201,181.4651,181.9591,29689.0
2018-05-07 09:50:00,195.29,195.55,195.05,195.08,29601.0,182.0244,182.2667,181.8007,181.8286,29601.0
2018-05-07 10:00:00,195.04,195.2,194.88,195.16,15364.0,181.7913,181.9405,181.6422,181.9032,15364.0
2018-05-07 10:10:00,195.22,195.36,194.93,194.93,21027.0,181.9591,182.0896,181.6888,181.6888,21027.0
2018-05-07 10:20:00,194.94,195.04,194.69,194.96,14253.0,181.6981,181.7913,181.4651,181.7168,14253.0
2018-05-07 10:30:00,194.92,195.06,194.49,194.53,26931.0,181.6795,181.81,181.2787,181.316,26931.0
2018-05-07 10:40:00,194.57,194.86,194.33,194.77,7319.0,181.3533,181.6236,181.1296,181.5397,7319.0
2018-05-07 10:50:00,194.71,194.74,194.58,194.65,8376.0,181.4838,181.5117,181.3626,181.4278,8376.0
2018-05-07 11:00:00,194.71,194.79,194.58,194.73,7853.0,181.4838,181.5583,181.3626,181.5024,7853.0
2018-05-07 11:10:00,194.73,194.89,194.53,194.78,10479.0,181.5024,181.6515,181.316,181.549,10479.0
2018-05-07 11:20:00,194.83,195.04,194.74,194.8,8717.0,181.5956,181.7913,181.5117,181.5677,8717.0
2018-05-07 11:30:00,194.78,195.03,194.61,194.61,11888.0,181.549,181.782,181.3906,181.3906,11888.0
2018-05-07 11:40:00,194.66,195.0,194.66,194.98,3300.0,181.4372,181.7541,181.4372,181.7354,3300.0
2018-05-07 11:50:00,194.87,195.19,194.86,195.19,1300.0,181.6329,181.9312,181.6236,181.9312,1300.0
2018-05-07 12:00:00,195.21,195.31,195.08,195.15,3070.0,181.9498,182.043,181.8286,181.8939,3070.0
2018-05-07 12:10:00,194.97,195.29,194.97,195.11,4500.0,181.7261,182.0244,181.7261,181.8566,4500.0
2018-05-07 12:20:00,195.21,195.21,194.85,194.92,3380.0,181.9498,181.9498,181.6143,181.6795,3380.0
2018-05-07 12:30:00,194.92,195.12,194.82,195.12,1161.0,181.6795,181.8659,181.5863,181.8659,1161.0
2018-05-07 12:40:00,195.1,195.14,194.81,194.92,2200.0,181.8473,181.8846,181.577,181.6795,2200.0
2018-05-07 12:50:00,194.89,194.97,194.86,194.9,620.0,181.6515,181.7261,181.6236,181.6609,620.0
2018-05-07 13:00:00,194.98,195.08,194.66,194.71,2000.0,181.7354,181.8286,181.4372,181.4838,2000.0
2018-05-07 13:10:00,194.57,194.9,194.56,194.84,2946.0,181.3533,181.6609,181.344,181.6049,2946.0
2018-05-07 13:20:00,195.03,195.21,194.97,194.98,2000.0,181.782,181.9498,181.7261,181.7354,2000.0
2018-05-07 13:30:00,195.02,195.05,194.81,194.94,5312.0,181.7727,181.8007,181.577,181.6981,5312.0
2018-05-07 13:40:00,194.99,195.1,194.91,194.91,2334.0,181.7447,181.8473,181.6702,181.6702,2334.0
2018-05-07 13:50:00,194.98,195.14,194.91,195.14,2806.0,181.7354,181.8846,181.6702,181.8846,2806.0
2018-05-07 14:00:00,195.04,195.14,195.0,195.05,1547.0,181.7913,181.8846,181.7541,181.8007,1547.0
2018-05-07 14:10:00,194.94,195.19,194.84,195.19,2352.0,181.6981,181.9312,181.6049,181.9312,2352.0
2018-05-07 14:20:00,195.14,195.31,195.06,195.31,2693.0,181.8846,182.043,181.81,182.043,2693.0
2018-05-07 14:30:00,195.29,195.41,195.13,195.13,4019.0,182.0244,182.1362,181.8752,181.8752,4019.0
2018-05-07 14:40:00,195.17,195.26,194.94,194.94,2400.0,181.9125,181.9964,181.6981,181.6981,2400.0
2018-05-07 14:50:00,194.94,195.05,194.73,194.98,4390.0,181.6981,181.8007,181.5024,181.7354,4390.0
2018-05-07 15:00:00,194.97,195.1,194.95,195.05,2306.0,181.7261,181.8473,181.7075,181.8007,2306.0
2018-05-07 15:10:00,195.08,195.11,194.22,194.49,16000.0,181.8286,181.8566,181.0271,181.2787,16000.0
2018-05-07 15:20:00,194.45,194.52,194.0,194.52,9277.0,181.2414,181.3067,180.822,181.3067,9277.0
2018-05-07 15:30:00,194.56,195.01,194.4,194.71,6123.0,181.344,181.7634,181.1948,181.4838,6123.0
2018-05-07 15:40:00,194.76,194.94,194.52,194.94,9292.0,181.5304,181.6981,181.3067,181.6981,9292.0
2018-05-07 15:50:00,194.97,195.16,194.48,194.9,41971.0,181.7261,181.9032,181.2694,181.6609,41971.0
2018-05-08 09:30:00,192.75,193.23,192.45,192.76,60472.0,179.6569,180.1043,179.3773,179.6662,60472.0
2018-05-08 09:40:00,192.8,192.88,192.3,192.42,22794.0,179.7035,179.7781,179.2375,179.3493,22794.0
2018-05-08 09:50:00,192.45,192.66,192.14,192.46,12929.0,179.3773,179.573,179.0883,179.3866,12929.0
2018-05-08 10:00:00,192.51,192.69,192.38,192.66,19689.0,179.4332,179.601,179.312,179.573,19689.0
2018-05-08 10:10:00,192.49,192.71,192.22,192.49,13525.0,179.4146,179.6196,179.1629,179.4146,13525.0
2018-05-08 10:20:00,192.34,192.64,192.34,192.46,10444.0,179.2748,179.5544,179.2748,179.3866,10444.0
2018-05-08 10:30:00,192.54,192.98,192.54,192.94,28559.0,179.4612,179.8713,179.4612,179.834,28559.0
2018-05-08 10:40:00,192.95,193.07,192.75,193.02,21614.0,179.8433,179.9552,179.6569,179.9086,21614.0
2018-05-08 10:50:00,193.04,193.6,192.9,193.17,9100.0,179.9272,180.4492,179.7967,180.0484,9100.0
2018-05-08 11:00:00,193.12,193.4,193.06,193.15,5667.0,180.0018,180.2628,179.9458,180.0297,5667.0
2018-05-08 11:10:00,193.11,193.71,192.99,193.5,12337.0,179.9925,180.5517,179.8806,180.356,12337.0
2018-05-08 11:20:00,193.51,193.61,193.16,193.18,12554.0,180.3653,180.4585,180.0391,180.0577,12554.0
2018-05-08 11:30:00,193.22,193.57,193.09,193.11,19173.0,180.095,180.4212,179.9738,179.9925,19173.0
2018-05-08 11:40:00,193.22,193.68,193.21,193.53,5707.0,180.095,180.5237,180.0857,180.3839,5707.0
2018-05-08 11:50:00,193.61,193.85,193.51,193.71,3729.0,180.4585,180.6822,180.3653,180.5517,3729.0
2018-05-08 12:00:00,193.62,193.69,193.51,193.67,2700.0,180.4678,180.5331,180.3653,180.5144,2700.0
2018-05-08 12:10:00,193.7,193.84,193.66,193.7,1929.0,180.5424,180.6729,180.5051,180.5424,1929.0
2018-05-08 12:20:00,193.84,193.85,193.68,193.78,2200.0,180.6729,180.6822,180.5237,180.6169,2200.0
2018-05-08 12:30:00,193.89,194.1,193.84,193.98,2206.0,180.7195,180.9152,180.6729,180.8034,2206.0
2018-05-08 12:40:00,193.99,194.11,193.7,193.7,2400.0,180.8127,180.9245,180.5424,180.5424,2400.0
2018-05-08 12:50:00,193.66,193.66,193.37,193.4,3894.0,180.5051,180.5051,180.2348,180.2628,3894.0
2018-05-08 13:00:00,193.59,193.68,193.5,193.5,2900.0,180.4398,180.5237,180.356,180.356,2900.0
2018-05-08 13:10:00,193.63,193.66,193.55,193.64,1800.0,180.4771,180.5051,180.4026,180.4864,1800.0
2018-05-08 13:20:00,193.62,193.88,193.55,193.88,3200.0,180.4678,180.7101,180.4026,180.7101,3200.0
2018-05-08 13:30:00,193.91,193.91,193.81,193.82,800.0,180.7381,180.7381,180.6449,180.6542,800.0
2018-05-08 13:40:00,193.81,193.96,193.8,193.9,1400.0,180.6449,180.7847,180.6356,180.7288,1400.0
2018-05-08 13:50:00,193.92,193.93,193.43,193.48,3900.0,180.7474,180.7567,180.2907,180.3373,3900.0
2018-05-08 14:00:00,193.43,193.76,193.43,193.74,4755.0,180.2907,180.5983,180.2907,180.5797,4755.0
2018-05-08 14:10:00,193.76,193.96,193.69,193.82,2200.0,180.5983,180.7847,180.5331,180.6542,2200.0
2018-05-08 14:20:00,194.05,194.38,193.85,193.99,5432.0,180.8686,181.1762,180.6822,180.8127,5432.0
2018-05-08 14:30:00,194.01,194.07,193.81,193.81,2839.0,180.8313,180.8872,180.6449,180.6449,2839.0
2018-05-08 14:40:00,193.47,193.51,193.31,193.39,2346.0,180.328,180.3653,180.1789,180.2534,2346.0
2018-05-08 14:50:00,193.4,193.81,193.37,193.47,3420.0,180.2628,180.6449,180.2348,180.328,3420.0
2018-05-08 15:00:00,193.39,193.82,193.36,193.63,2172.0,180.2534,180.6542,180.2255,180.4771,2172.0
2018-05-08 15:10:00,193.66,193.77,193.59,193.65,2615.0,180.5051,180.6076,180.4398,180.4958,2615.0
2018-05-08 15:20:00,193.66,193.9,193.62,193.65,4800.0,180.5051,180.7288,180.4678,180.4958,4800.0
2018-05-08 15:30:00,193.76,193.9,193.48,193.64,17188.0,180.5983,180.7288,180.3373,180.4864,17188.0
2018-05-08 15:40:00,193.65,193.78,193.3,193.5,13530.0,180.4958,180.6169,180.1695,180.356,13530.0
2018-05-08 15:50:00,193.5,193.99,193.49,193.87,61599.0,180.356,180.8127,180.3466,180.7008,61599.0
2018-05-09 09:30:00,194.87,195.27,194.64,194.94,20248.0,181.6329,182.0057,181.4185,181.6981,20248.0
2018-05-09 09:40:00,195.17,196.06,195.17,195.87,19062.0,181.9125,182.7421,181.9125,182.565,19062.0
2018-05-09 09:50:00,195.99,196.14,195.8,196.05,9669.0,182.6768,182.8166,182.4997,182.7327,9669.0
2018-05-09 10:00:00,195.9,195.95,195.52,195.54,10637.0,182.5929,182.6395,182.2387,182.2574,10637.0
2018-05-09 10:10:00,195.73,196.25,195.72,196.25,7092.0,182.4345,182.9192,182.4252,182.9192,7092.0
2018-05-09 10:20:00,196.34,196.41,195.91,195.94,8451.0,183.003,183.0683,182.6023,182.6302,8451.0
2018-05-09 10:30:00,195.94,196.07,195.69,195.95,20117.0,182.6302,182.7514,182.3972,182.6395,20117.0
2018-05-09 10:40:00,196.0,196.39,195.87,196.12,11809.0,182.6861,183.0496,182.565,182.798,11809.0
2018-05-09 10:50:00,196.24,196.24,195.68,195.68,11665.0,182.9098,182.9098,182.3879,182.3879,11665.0
2018-05-09 11:00:00,195.87,196.04,195.63,196.04,8302.0,182.565,182.7234,182.3413,182.7234,8302.0
2018-05-09 11:10:00,196.02,196.14,195.82,195.95,11344.0,182.7048,182.8166,182.5184,182.6395,11344.0
2018-05-09 11:20:00,196.02,196.2,195.91,196.19,6602.0,182.7048,182.8726,182.6023,182.8632,6602.0
2018-05-09 11:30:00,196.19,196.52,196.09,196.45,10105.0,182.8632,183.1708,182.77,183.1056,10105.0
2018-05-09 11:40:00,196.36,196.51,196.36,196.44,800.0,183.0217,183.1615,183.0217,183.0963,800.0
2018-05-09 11:50:00,196.45,196.96,196.45,196.96,3580.0,183.1056,183.5809,183.1056,183.5809,3580.0
2018-05-09 12:00:00,196.97,197.0,196.76,196.77,2420.0,183.5902,183.6182,183.3945,183.4038,2420.0
2018-05-09 12:10:00,196.68,196.8,196.63,196.7,4945.0,183.3199,183.4318,183.2733,183.3386,4945.0
2018-05-09 12:20:00,196.76,197.26,196.76,197.24,1500.0,183.3945,183.8606,183.3945,183.8419,1500.0
2018-05-09 12:30:00,197.37,197.38,197.07,197.26,12249.0,183.9631,183.9724,183.6835,183.8606,12249.0
2018-05-09 12:40:00,197.12,197.38,197.07,197.16,1410.0,183.7301,183.9724,183.6835,183.7673,1410.0
2018-05-09 12:50:00,197.27,197.28,197.15,197.18,600.0,183.8699,183.8792,183.758,183.786,600.0
2018-05-09 13:00:00,197.39,197.39,196.91,197.03,3209.0,183.9817,183.9817,183.5343,183.6462,3209.0
2018-05-09 13:10:00,197.08,197.2,196.89,196.89,1555.0,183.6928,183.8046,183.5157,183.5157,1555.0
2018-05-09 13:20:00,196.94,197.19,196.9,197.14,2200.0,183.5623,183.7953,183.525,183.7487,2200.0
2018-05-09 13:30:00,197.33,197.54,197.33,197.53,4604.0,183.9258,184.1215,183.9258,184.1122,4604.0
2018-05-09 13:40:00,197.63,197.75,197.41,197.7,2623.0,184.2054,184.3173,184.0004,184.2707,2623.0
2018-05-09 13:50:00,197.75,197.75,197.51,197.56,3340.0,184.3173,184.3173,184.0936,184.1402,3340.0
2018-05-09 14:00:00,197.58,197.58,197.4,197.41,2705.0,184.1588,184.1588,183.991,184.0004,2705.0
2018-05-09 14:10:00,197.44,197.66,197.4,197.45,1490.0,184.0283,184.2334,183.991,184.0376,1490.0
2018-05-09 14:20:00,197.54,197.69,197.43,197.43,3525.0,184.1215,184.2613,184.019,184.019,3525.0
2018-05-09 14:30:00,197.44,197.72,197.42,197.49,5240.0,184.0283,184.2893,184.0097,184.0749,5240.0
2018-05-09 14:40:00,197.49,197.62,197.38,197.58,1400.0,184.0749,184.1961,183.9724,184.1588,1400.0
2018-05-09 14:50:00,197.67,197.86,197.53,197.63,2700.0,184.2427,184.4198,184.1122,184.2054,2700.0
2018-05-09 15:00:00,197.57,197.69,197.5,197.59,6585.0,184.1495,184.2613,184.0842,184.1681,6585.0
2018-05-09 15:10:00,197.62,197.63,197.38,197.47,6300.0,184.1961,184.2054,183.9724,184.0563,6300.0
2018-05-09 15:20:00,197.47,197.7,197.42,197.63,7396.0,184.0563,184.2707,184.0097,184.2054,7396.0
2018-05-09 15:30:00,197.64,197.78,197.63,197.65,9744.0,184.2147,184.3452,184.2054,184.2241,9744.0
2018-05-09 15:40:00,197.67,197.75,197.59,197.74,15903.0,184.2427,184.3173,184.1681,184.3079,15903.0
2018-05-09 15:50:00,197.76,198.09,197.76,197.92,58516.0,184.3266,184.6342,184.3266,184.4757,58516.0
2018-05-10 09:30:00,199.33,199.84,199.04,199.7,38218.0,185.7899,186.2653,185.5196,186.1348,38218.0
2018-05-10 09:40:00,199.84,199.98,199.46,199.46,11941.0,186.2653,186.3958,185.9111,185.9111,11941.0
2018-05-10 09:50:00,199.46,199.82,199.46,199.51,4947.0,185.9111,186.2467,185.9111,185.9577,4947.0
2018-05-10 10:00:00,199.42,199.53,199.18,199.51,8686.0,185.8738,185.9764,185.6501,185.9577,8686.0
2018-05-10 10:10:00,199.5,199.5,199.16,199.22,5133.0,185.9484,185.9484,185.6315,185.6874,5133.0
2018-05-10 10:20:00,199.19,199.25,199.0,199.18,5201.0,185.6594,185.7154,185.4824,185.6501,5201.0
2018-05-10 10:30:00,199.14,199.31,199.12,199.12,3950.0,185.6128,185.7713,185.5942,185.5942,3950.0
2018-05-10 10:40:00,199.12,199.33,199.12,199.27,4738.0,185.5942,185.7899,185.5942,185.734,4738.0
2018-05-10 10:50:00,199.29,199.34,199.12,199.18,5787.0,185.7527,185.7993,185.5942,185.6501,5787.0
2018-05-10 11:00:00,199.15,199.21,199.04,199.21,4764.0,185.6222,185.6781,185.5196,185.6781,4764.0
2018-05-10 11:10:00,199.14,199.25,199.13,199.13,8929.0,185.6128,185.7154,185.6035,185.6035,8929.0
2018-05-10 11:20:00,199.15,199.27,199.14,199.25,11676.0,185.6222,185.734,185.6128,185.7154,11676.0
2018-05-10 11:30:00,199.17,199.43,199.08,199.37,11973.0,185.6408,185.8831,185.5569,185.8272,11973.0
2018-05-10 11:40:00,199.31,199.32,199.28,199.28,800.0,185.7713,185.7806,185.7433,185.7433,800.0
2018-05-10 11:50:00,199.33,199.33,199.16,199.29,2380.0,185.7899,185.7899,185.6315,185.7527,2380.0
2018-05-10 12:00:00,199.31,199.32,199.16,199.32,2772.0,185.7713,185.7806,185.6315,185.7806,2772.0
2018-05-10 12:10:00,199.4,199.46,199.32,199.45,2003.0,185.8552,185.9111,185.7806,185.9018,2003.0
2018-05-10 12:20:00,199.52,199.74,199.42,199.74,2600.0,185.967,186.1721,185.8738,186.1721,2600.0
2018-05-10 12:30:00,199.65,199.68,199.5,199.61,1717.0,186.0882,186.1162,185.9484,186.0509,1717.0
2018-05-10 12:40:00,199.62,199.64,199.55,199.57,1773.0,186.0602,186.0789,185.995,186.0136,1773.0
2018-05-10 12:50:00,199.43,199.64,199.42,199.64,2000.0,185.8831,186.0789,185.8738,186.0789,2000.0
2018-05-10 13:00:00,199.57,199.82,199.5,199.81,2800.0,186.0136,186.2467,185.9484,186.2373,2800.0
2018-05-10 13:10:00,199.71,199.81,199.67,199.81,1500.0,186.1441,186.2373,186.1068,186.2373,1500.0
2018-05-10 13:20:00,199.73,199.78,199.73,199.76,600.0,186.1628,186.2094,186.1628,186.1907,600.0
2018-05-10 13:30:00,199.5,199.75,199.5,199.68,1778.0,185.9484,186.1814,185.9484,186.1162,1778.0
2018-05-10 13:40:00,199.8,199.8,199.44,199.44,1950.0,186.228,186.228,185.8925,185.8925,1950.0
2018-05-10 13:50:00,199.57,199.71,199.46,199.59,3024.0,186.0136,186.1441,185.9111,186.0323,3024.0
2018-05-10 14:00:00,199.62,199.69,199.46,199.69,2300.0,186.0602,186.1255,185.9111,186.1255,2300.0
2018-05-10 14:10:00,199.77,199.95,199.77,199.88,3153.0,186.2001,186.3678,186.2001,186.3026,3153.0
2018-05-10 14:20:00,199.92,200.1,199.77,200.1,7121.0,186.3399,186.5076,186.2001,186.5076,7121.0
2018-05-10 14:30:00,200.18,200.29,199.89,199.89,1800.0,186.5822,186.6847,186.3119,186.3119,1800.0
2018-05-10 14:40:00,199.85,199.94,199.82,199.85,4290.0,186.2746,186.3585,186.2467,186.2746,4290.0
2018-05-10 14:50:00,199.86,200.03,199.86,199.98,2902.0,186.2839,186.4424,186.2839,186.3958,2902.0
2018-05-10 15:00:00,200.03,200.08,199.8,200.08,2600.0,186.4424,186.489,186.228,186.489,2600.0
2018-05-10 15:10:00,200.07,200.26,199.92,200.06,6410.0,186.4797,186.6568,186.3399,186.4704,6410.0
2018-05-10 15:20:00,200.05,200.36,200.04,200.33,4408.0,186.461,186.75,186.4517,186.722,4408.0
2018-05-10 15:30:00,200.44,200.59,200.37,200.52,10519.0,186.8245,186.9644,186.7593,186.8991,10519.0
2018-05-10 15:40:00,200.55,200.83,200.54,200.83,15993.0,186.9271,187.188,186.9177,187.188,15993.0
2018-05-10 15:50:00,200.84,201.12,200.84,201.08,40192.0,187.1974,187.4583,187.1974,187.4211,40192.0
2018-05-11 09:30:00,199.88,200.07,199.57,199.64,30388.0,186.3026,186.4797,186.0136,186.0789,30388.0
2018-05-11 09:40:00,199.71,199.78,199.17,199.35,16372.0,186.1441,186.2094,185.6408,185.8086,16372.0
2018-05-11 09:50:00,199.38,200.25,199.34,200.25,18154.0,185.8365,186.6474,185.7993,186.6474,18154.0
2018-05-11 10:00:00,200.19,200.34,199.94,200.12,17923.0,186.5915,186.7313,186.3585,186.5263,17923.0
2018-05-11 10:10:00,200.2,200.27,200.0,200.15,15397.0,186.6008,186.6661,186.4144,186.5542,15397.0
2018-05-11 10:20:00,200.3,200.38,199.97,199.99,3230.0,186.694,186.7686,186.3865,186.4051,3230.0
2018-05-11 10:30:00,199.91,200.12,199.8,199.93,8473.0,186.3305,186.5263,186.228,186.3492,8473.0
2018-05-11 10:40:00,200.0,200.45,200.0,200.23,6524.0,186.4144,186.8339,186.4144,186.6288,6524.0
2018-05-11 10:50:00,200.26,200.47,200.26,200.36,5260.0,186.6568,186.8525,186.6568,186.75,5260.0
2018-05-11 11:00:00,200.47,200.61,200.11,200.21,4800.0,186.8525,186.983,186.517,186.6102,4800.0
2018-05-11 11:10:00,200.05,200.15,199.73,199.73,4316.0,186.461,186.5542,186.1628,186.1628,4316.0
2018-05-11 11:20:00,199.66,199.83,199.58,199.72,6150.0,186.0975,186.256,186.023,186.1534,6150.0
2018-05-11 11:30:00,199.8,199.9,199.48,199.48,9031.0,186.228,186.3212,185.9298,185.9298,9031.0
2018-05-11 11:40:00,199.67,199.67,199.52,199.52,1241.0,186.1068,186.1068,185.967,185.967,1241.0
2018-05-11 11:50:00,199.5,199.61,199.5,199.61,900.0,185.9484,186.0509,185.9484,186.0509,900.0
2018-05-11 12:00:00,199.86,199.87,199.32,199.32,1655.0,186.2839,186.2933,185.7806,185.7806,1655.0
2018-05-11 12:10:00,199.33,199.37,199.14,199.31,1925.0,185.7899,185.8272,185.6128,185.7713,1925.0
2018-05-11 12:20:00,199.21,199.28,199.07,199.08,700.0,185.6781,185.7433,185.5476,185.5569,700.0
2018-05-11 12:30:00,199.04,199.24,199.04,199.12,1197.0,185.5196,185.7061,185.5196,185.5942,1197.0
2018-05-11 12:40:00,199.15,199.16,198.93,199.01,1637.0,185.6222,185.6315,185.4171,185.4917,1637.0
2018-05-11 12:50:00,199.05,199.3,199.05,199.23,1000.0,185.529,185.762,185.529,185.6967,1000.0
2018-05-11 13:00:00,199.2,199.2,198.95,199.01,400.0,185.6688,185.6688,185.4358,185.4917,400.0
2018-05-11 13:10:00,199.01,199.26,199.01,199.1,2219.0,185.4917,185.7247,185.4917,185.5756,2219.0
2018-05-11 13:20:00,199.16,199.44,199.16,199.3,1650.0,185.6315,185.8925,185.6315,185.762,1650.0
2018-05-11 13:30:00,199.28,199.28,199.05,199.25,1400.0,185.7433,185.7433,185.529,185.7154,1400.0
2018-05-11 13:40:00,199.03,199.2,199.03,199.15,2180.0,185.5103,185.6688,185.5103,185.6222,2180.0
2018-05-11 13:50:00,199.09,199.21,199.04,199.04,841.0,185.5662,185.6781,185.5196,185.5196,841.0
2018-05-11 14:00:00,199.04,199.04,198.74,198.75,600.0,185.5196,185.5196,185.24,185.2493,600.0
2018-05-11 14:10:00,198.73,198.98,198.72,198.84,2850.0,185.2307,185.4637,185.2214,185.3332,2850.0
2018-05-11 14:20:00,198.87,198.93,198.74,198.8,3652.0,185.3612,185.4171,185.24,185.2959,3652.0
2018-05-11 14:30:00,198.74,198.74,198.55,198.69,1100.0,185.24,185.24,185.0629,185.1934,1100.0
2018-05-11 14:40:00,198.59,198.59,198.47,198.55,3400.0,185.1002,185.1002,184.9884,185.0629,3400.0
2018-05-11 14:50:00,198.54,198.57,198.29,198.46,3897.0,185.0536,185.0816,184.8206,184.979,3897.0
2018-05-11 15:00:00,198.49,198.75,198.49,198.75,2980.0,185.007,185.2493,185.007,185.2493,2980.0
2018-05-11 15:10:00,198.69,198.69,198.43,198.51,4893.0,185.1934,185.1934,184.9511,185.0256,4893.0
2018-05-11 15:20:00,198.46,198.73,198.29,198.68,3765.0,184.979,185.2307,184.8206,185.1841,3765.0
2018-05-11 15:30:00,198.7,198.91,198.62,198.91,8697.0,185.2027,185.3985,185.1282,185.3985,8697.0
2018-05-11 15:40:00,198.9,198.96,198.68,198.75,12833.0,185.3891,185.4451,185.1841,185.2493,12833.0
2018-05-11 15:50:00,198.81,198.88,198.53,198.85,25444.0,185.3053,185.3705,185.0443,185.3425,25444.0
2018-05-14 09:30:00,201.42,202.43,201.3,202.43,47316.0,187.738,188.6794,187.6261,188.6794,47316.0
2018-05-14 09:40:00,202.49,203.44,202.49,203.04,20599.0,188.7353,189.6208,188.7353,189.2479,20599.0
2018-05-14 09:50:00,203.04,203.12,202.26,202.26,18274.0,189.2479,189.3225,188.5209,188.5209,18274.0
2018-05-14 10:00:00,202.33,202.59,202.33,202.59,5140.0,188.5862,188.8285,188.5862,188.8285,5140.0
2018-05-14 10:10:00,202.64,202.7,202.36,202.38,4782.0,188.8751,188.931,188.6141,188.6328,4782.0
2018-05-14 10:20:00,202.36,202.59,202.35,202.49,2859.0,188.6141,188.8285,188.6048,188.7353,2859.0
2018-05-14 10:30:00,202.41,202.57,202.16,202.17,3409.0,188.6607,188.8099,188.4277,188.437,3409.0
2018-05-14 10:40:00,202.19,202.38,201.88,201.88,1734.0,188.4557,188.6328,188.1667,188.1667,1734.0
2018-05-14 10:50:00,201.92,202.03,201.6,201.71,4822.0,188.204,188.3065,187.9057,188.0083,4822.0
2018-05-14 11:00:00,201.68,202.27,201.62,202.2,6354.0,187.9803,188.5302,187.9244,188.465,6354.0
2018-05-14 11:10:00,202.19,202.35,202.14,202.25,3958.0,188.4557,188.6048,188.4091,188.5116,3958.0
2018-05-14 11:20:00,202.36,202.42,202.14,202.14,5117.0,188.6141,188.67,188.4091,188.4091,5117.0
2018-05-14 11:30:00,202.37,202.83,202.32,202.79,10264.0,188.6234,189.0522,188.5768,189.0149,10264.0
2018-05-14 11:40:00,202.71,202.79,202.54,202.78,3400.0,188.9403,189.0149,188.7819,189.0056,3400.0
2018-05-14 11:50:00,202.78,202.84,202.55,202.55,1900.0,189.0056,189.0615,188.7912,188.7912,1900.0
2018-05-14 12:00:00,202.56,203.12,202.56,203.12,2000.0,188.8005,189.3225,188.8005,189.3225,2000.0
2018-05-14 12:10:00,203.14,203.4,203.13,203.13,5700.0,189.3411,189.5835,189.3318,189.3318,5700.0
2018-05-14 12:20:00,203.11,203.16,203.03,203.16,5311.0,189.3132,189.3598,189.2386,189.3598,5311.0
2018-05-14 12:30:00,203.16,203.67,203.16,203.67,4208.0,189.3598,189.8351,189.3598,189.8351,4208.0
2018-05-14 12:40:00,203.66,203.66,203.22,203.22,4246.0,189.8258,189.8258,189.4157,189.4157,4246.0
2018-05-14 12:50:00,203.08,203.08,202.59,202.6,700.0,189.2852,189.2852,188.8285,188.8378,700.0
2018-05-14 13:00:00,202.7,202.71,202.52,202.55,2681.0,188.931,188.9403,188.7632,188.7912,2681.0
2018-05-14 13:10:00,202.53,202.54,202.17,202.18,1789.0,188.7726,188.7819,188.437,188.4463,1789.0
2018-05-14 13:20:00,202.16,202.32,202.02,202.03,1500.0,188.4277,188.5768,188.2972,188.3065,1500.0
2018-05-14 13:30:00,202.04,202.47,201.86,202.39,5442.0,188.3159,188.7166,188.1481,188.6421,5442.0
2018-05-14 13:40:00,202.31,202.34,202.17,202.17,3300.0,188.5675,188.5955,188.437,188.437,3300.0
2018-05-14 13:50:00,202.14,202.53,202.14,202.53,1987.0,188.4091,188.7726,188.4091,188.7726,1987.0
2018-05-14 14:00:00,202.38,202.38,201.59,201.59,6403.0,188.6328,188.6328,187.8964,187.8964,6403.0
2018-05-14 14:10:00,201.68,201.75,201.39,201.45,4322.0,187.9803,188.0456,187.71,187.7659,4322.0
2018-05-14 14:20:00,201.51,201.72,201.48,201.7,2203.0,187.8219,188.0176,187.7939,187.999,2203.0
2018-05-14 14:30:00,201.78,202.02,201.75,202.02,3780.0,188.0735,188.2972,188.0456,188.2972,3780.0
2018-05-14 14:40:00,201.96,201.96,201.49,201.49,4000.0,188.2413,188.2413,187.8032,187.8032,4000.0
2018-05-14 14:50:00,201.39,201.85,201.37,201.82,5420.0,187.71,188.1388,187.6914,188.1108,5420.0
2018-05-14 15:00:00,201.78,201.9,201.67,201.8,3700.0,188.0735,188.1854,187.971,188.0922,3700.0
2018-05-14 15:10:00,201.75,201.82,201.48,201.49,3190.0,188.0456,188.1108,187.7939,187.8032,3190.0
2018-05-14 15:20:00,201.49,201.59,201.39,201.51,6201.0,187.8032,187.8964,187.71,187.8219,6201.0
2018-05-14 15:30:00,201.48,201.89,201.36,201.73,7491.0,187.7939,188.176,187.682,188.0269,7491.0
2018-05-14 15:40:00,201.64,201.92,201.58,201.67,10620.0,187.943,188.204,187.8871,187.971,10620.0
2018-05-14 15:50:00,201.7,202.01,201.59,201.92,38762.0,187.999,188.2879,187.8964,188.204,38762.0
2018-05-15 09:30:00,201.06,201.26,199.76,199.82,53365.0,187.4024,187.5888,186.1907,186.2467,53365.0
2018-05-15 09:40:00,199.8,199.91,199.27,199.27,31670.0,186.228,186.3305,185.734,185.734,31670.0
2018-05-15 09:50:00,199.33,199.76,198.95,199.41,16978.0,185.7899,186.1907,185.4358,185.8645,16978.0
2018-05-15 10:00:00,199.41,199.63,199.19,199.36,9231.0,185.8645,186.0696,185.6594,185.8179,9231.0
2018-05-15 10:10:00,199.39,199.64,199.22,199.28,4802.0,185.8459,186.0789,185.6874,185.7433,4802.0
2018-05-15 10:20:00,199.37,199.86,199.37,199.64,6254.0,185.8272,186.2839,185.8272,186.0789,6254.0
2018-05-15 10:30:00,199.56,200.51,199.56,200.48,9054.0,186.0043,186.8898,186.0043,186.8618,9054.0
2018-05-15 10:40:00,200.35,200.55,200.18,200.52,8940.0,186.7407,186.9271,186.5822,186.8991,8940.0
2018-05-15 10:50:00,200.62,200.82,200.27,200.41,13452.0,186.9923,187.1787,186.6661,186.7966,13452.0
2018-05-15 11:00:00,200.42,201.0,200.42,200.75,11341.0,186.8059,187.3465,186.8059,187.1135,11341.0
2018-05-15 11:10:00,200.66,200.9,200.3,200.73,6910.0,187.0296,187.2533,186.694,187.0948,6910.0
2018-05-15 11:20:00,200.77,200.77,200.6,200.65,5476.0,187.1321,187.1321,186.9737,187.0203,5476.0
2018-05-15 11:30:00,200.64,200.89,200.56,200.56,6694.0,187.011,187.244,186.9364,186.9364,6694.0
2018-05-15 11:40:00,200.55,200.55,200.04,200.11,4617.0,186.9271,186.9271,186.4517,186.517,4617.0
2018-05-15 11:50:00,200.23,200.23,199.52,199.52,9205.0,186.6288,186.6288,185.967,185.967,9205.0
2018-05-15 12:00:00,199.54,199.58,199.17,199.39,8885.0,185.9857,186.023,185.6408,185.8459,8885.0
2018-05-15 12:10:00,199.3,199.37,198.79,198.81,14805.0,185.762,185.8272,185.2866,185.3053,14805.0
2018-05-15 12:20:00,198.94,198.99,198.71,198.79,4084.0,185.4264,185.473,185.2121,185.2866,4084.0
2018-05-15 12:30:00,198.77,198.88,198.67,198.71,4043.0,185.268,185.3705,185.1748,185.2121,4043.0
2018-05-15 12:40:00,198.71,198.84,198.47,198.53,8601.0,185.2121,185.3332,184.9884,185.0443,8601.0
2018-05-15 12:50:00,198.48,198.61,198.12,198.29,8252.0,184.9977,185.1188,184.6621,184.8206,8252.0
2018-05-15 13:00:00,198.3,198.44,198.15,198.15,1400.0,184.8299,184.9604,184.6901,184.6901,1400.0
2018-05-15 13:10:00,198.19,198.3,197.91,197.91,7673.0,184.7274,184.8299,184.4664,184.4664,7673.0
2018-05-15 13:20:00,197.89,198.09,197.73,197.99,8900.0,184.4478,184.6342,184.2986,184.541,8900.0
2018-05-15 13:30:00,197.93,198.02,197.64,197.97,11400.0,184.485,184.5689,184.2147,184.5223,11400.0
2018-05-15 13:40:00,197.97,198.68,197.95,198.68,5290.0,184.5223,185.1841,184.5037,185.1841,5290.0
2018-05-15 13:50:00,198.86,198.86,197.83,198.06,5297.0,185.3519,185.3519,184.3918,184.6062,5297.0
2018-05-15 14:00:00,198.15,198.46,198.12,198.46,2100.0,184.6901,184.979,184.6621,184.979,2100.0
2018-05-15 14:10:00,198.47,198.8,198.47,198.49,3095.0,184.9884,185.2959,184.9884,185.007,3095.0
2018-05-15 14:20:00,198.55,198.74,198.35,198.65,3873.0,185.0629,185.24,184.8765,185.1561,3873.0
2018-05-15 14:30:00,198.82,199.34,198.82,199.15,7400.0,185.3146,185.7993,185.3146,185.6222,7400.0
2018-05-15 14:40:00,199.09,199.18,198.91,199.06,8980.0,185.5662,185.6501,185.3985,185.5383,8980.0
2018-05-15 14:50:00,199.05,199.46,199.05,199.09,4572.0,185.529,185.9111,185.529,185.5662,4572.0
2018-05-15 15:00:00,199.24,199.35,199.1,199.16,5083.0,185.7061,185.8086,185.5756,185.6315,5083.0
2018-05-15 15:10:00,199.02,199.47,199.02,199.23,13592.0,185.501,185.9204,185.501,185.6967,13592.0
2018-05-15 15:20:00,199.29,199.29,198.96,199.22,6700.0,185.7527,185.7527,185.4451,185.6874,6700.0
2018-05-15 15:30:00,199.18,199.64,199.16,199.6,6950.0,185.6501,186.0789,185.6315,186.0416,6950.0
2018-05-15 15:40:00,199.58,199.71,199.46,199.65,10283.0,186.023,186.1441,185.9111,186.0882,10283.0
2018-05-15 15:50:00,199.68,200.06,199.67,199.95,23598.0,186.1162,186.4704,186.1068,186.3678,23598.0
2018-05-16 09:30:00,200.96,201.44,200.82,201.32,29781.0,187.3092,187.7566,187.1787,187.6448,29781.0
2018-05-16 09:40:00,201.23,201.42,200.88,201.4,14473.0,187.5609,187.738,187.2347,187.7193,14473.0
2018-05-16 09:50:00,201.45,201.97,201.43,201.86,10169.0,187.7659,188.2506,187.7473,188.1481,10169.0
2018-05-16 10:00:00,201.93,202.0,201.69,201.69,59667.0,188.2133,188.2786,187.9896,187.9896,59667.0
2018-05-16 10:10:00,201.75,202.0,201.67,202.0,8718.0,188.0456,188.2786,187.971,188.2786,8718.0
2018-05-16 10:20:00,201.98,202.0,201.61,201.61,18812.0,188.2599,188.2786,187.9151,187.9151,18812.0
2018-05-16 10:30:00,201.65,201.72,201.42,201.67,9636.0,187.9523,188.0176,187.738,187.971,9636.0
2018-05-16 10:40:00,201.68,201.75,201.5,201.6,6736.0,187.9803,188.0456,187.8125,187.9057,6736.0
2018-05-16 10:50:00,201.57,201.57,201.2,201.38,15459.0,187.8778,187.8778,187.5329,187.7007,15459.0
2018-05-16 11:00:00,201.38,201.53,201.19,201.48,5310.0,187.7007,187.8405,187.5236,187.7939,5310.0
2018-05-16 11:10:00,201.49,201.53,201.23,201.27,6556.0,187.8032,187.8405,187.5609,187.5982,6556.0
2018-05-16 11:20:00,201.3,201.49,201.0,201.11,7439.0,187.6261,187.8032,187.3465,187.449,7439.0
2018-05-16 11:30:00,201.2,201.58,201.2,201.41,7168.0,187.5329,187.8871,187.5329,187.7286,7168.0
2018-05-16 11:40:00,201.48,201.51,201.31,201.51,2633.0,187.7939,187.8219,187.6354,187.8219,2633.0
2018-05-16 11:50:00,201.47,201.52,201.39,201.52,2291.0,187.7846,187.8312,187.71,187.8312,2291.0
2018-05-16 12:00:00,201.55,201.91,201.55,201.82,5152.0,187.8591,188.1947,187.8591,188.1108,5152.0
2018-05-16 12:10:00,201.91,202.0,201.69,201.9,7286.0,188.1947,188.2786,187.9896,188.1854,7286.0
2018-05-16 12:20:00,201.86,202.0,201.8,201.95,4892.0,188.1481,188.2786,188.0922,188.232,4892.0
2018-05-16 12:30:00,202.0,202.29,202.0,202.26,9195.0,188.2786,188.5489,188.2786,188.5209,9195.0
2018-05-16 12:40:00,202.25,202.3,202.15,202.27,4561.0,188.5116,188.5582,188.4184,188.5302,4561.0
2018-05-16 12:50:00,202.26,202.33,202.1,202.24,1490.0,188.5209,188.5862,188.3718,188.5023,1490.0
2018-05-16 13:00:00,202.32,202.49,202.27,202.36,3200.0,188.5768,188.7353,188.5302,188.6141,3200.0
2018-05-16 13:10:00,202.31,202.31,202.15,202.18,2478.0,188.5675,188.5675,188.4184,188.4463,2478.0
2018-05-16 13:20:00,202.25,202.32,202.17,202.19,2382.0,188.5116,188.5768,188.437,188.4557,2382.0
2018-05-16 13:30:00,202.25,202.27,202.1,202.27,1561.0,188.5116,188.5302,188.3718,188.5302,1561.0
2018-05-16 13:40:00,202.27,202.29,202.15,202.16,1500.0,188.5302,188.5489,188.4184,188.4277,1500.0
2018-05-16 13:50:00,202.27,202.47,202.21,202.46,1997.0,188.5302,188.7166,188.4743,188.7073,1997.0
2018-05-16 14:00:00,202.44,202.66,202.31,202.49,2169.0,188.6887,188.8937,188.5675,188.7353,2169.0
2018-05-16 14:10:00,202.48,202.55,202.43,202.51,1335.0,188.726,188.7912,188.6794,188.7539,1335.0
2018-05-16 14:20:00,202.51,202.56,202.32,202.56,2201.0,188.7539,188.8005,188.5768,188.8005,2201.0
2018-05-16 14:30:00,202.53,202.6,202.33,202.33,2479.0,188.7726,188.8378,188.5862,188.5862,2479.0
2018-05-16 14:40:00,202.5,202.95,202.48,202.8,3301.0,188.7446,189.164,188.726,189.0242,3301.0
2018-05-16 14:50:00,202.72,202.91,202.71,202.76,3433.0,188.9497,189.1268,188.9403,188.9869,3433.0
2018-05-16 15:00:00,202.86,202.86,202.48,202.77,8465.0,189.0802,189.0802,188.726,188.9963,8465.0
2018-05-16 15:10:00,202.76,202.82,202.53,202.73,5039.0,188.9869,189.0429,188.7726,188.959,5039.0
2018-05-16 15:20:00,202.73,202.89,202.72,202.79,4000.0,188.959,189.1081,188.9497,189.0149,4000.0
2018-05-16 15:30:00,202.79,202.84,202.69,202.78,8450.0,189.0149,189.0615,188.9217,189.0056,8450.0
2018-05-16 15:40:00,202.77,202.81,202.51,202.51,8068.0,188.9963,189.0336,188.7539,188.7539,8068.0
2018-05-16 15:50:00,202.54,202.97,202.54,202.85,38571.0,188.7819,189.1827,188.7819,189.0708,38571.0
2018-05-17 09:30:00,203.48,203.74,202.8,202.88,33749.0,189.658,189.9004,189.0242,189.0988,33749.0
2018-05-17 09:40:00,202.98,203.3,202.78,203.0,16008.0,189.192,189.4903,189.0056,189.2106,16008.0
2018-05-17 09:50:00,202.89,203.12,202.8,202.94,5874.0,189.1081,189.3225,189.0242,189.1547,5874.0
2018-05-17 10:00:00,202.92,203.37,202.87,203.09,7363.0,189.1361,189.5555,189.0895,189.2945,7363.0
2018-05-17 10:10:00,203.12,203.14,202.86,203.13,9549.0,189.3225,189.3411,189.0802,189.3318,9549.0
2018-05-17 10:20:00,203.13,203.28,203.09,203.28,8620.0,189.3318,189.4716,189.2945,189.4716,8620.0
2018-05-17 10:30:00,203.26,203.55,203.18,203.38,8647.0,189.453,189.7233,189.3784,189.5648,8647.0
2018-05-17 10:40:00,203.34,203.55,203.34,203.53,7155.0,189.5275,189.7233,189.5275,189.7046,7155.0
2018-05-17 10:50:00,203.54,203.98,203.43,203.98,8484.0,189.714,190.1241,189.6114,190.1241,8484.0
2018-05-17 11:00:00,203.87,203.95,203.64,203.93,4650.0,190.0215,190.0961,189.8072,190.0775,4650.0
2018-05-17 11:10:00,203.95,204.02,203.64,203.7,10168.0,190.0961,190.1614,189.8072,189.8631,10168.0
2018-05-17 11:20:00,203.76,203.91,203.72,203.76,8212.0,189.919,190.0588,189.8817,189.919,8212.0
2018-05-17 11:30:00,203.86,204.16,203.6,203.68,17888.0,190.0122,190.2918,189.7699,189.8445,17888.0
2018-05-17 11:40:00,203.57,203.76,203.57,203.61,4517.0,189.7419,189.919,189.7419,189.7792,4517.0
2018-05-17 11:50:00,203.58,203.66,203.45,203.45,5300.0,189.7512,189.8258,189.6301,189.6301,5300.0
2018-05-17 12:00:00,203.52,203.7,203.52,203.64,8900.0,189.6953,189.8631,189.6953,189.8072,8900.0
2018-05-17 12:10:00,203.58,203.64,203.55,203.55,1900.0,189.7512,189.8072,189.7233,189.7233,1900.0
2018-05-17 12:20:00,203.53,203.85,203.53,203.85,5575.0,189.7046,190.0029,189.7046,190.0029,5575.0
2018-05-17 12:30:00,203.74,203.91,203.63,203.64,3600.0,189.9004,190.0588,189.7978,189.8072,3600.0
2018-05-17 12:40:00,203.47,203.47,203.04,203.04,4300.0,189.6487,189.6487,189.2479,189.2479,4300.0
2018-05-17 12:50:00,203.02,203.22,202.94,202.97,5500.0,189.2293,189.4157,189.1547,189.1827,5500.0
2018-05-17 13:00:00,203.0,203.21,202.97,203.07,3381.0,189.2106,189.4064,189.1827,189.2759,3381.0
2018-05-17 13:10:00,203.06,203.06,202.85,202.93,3299.0,189.2666,189.2666,189.0708,189.1454,3299.0
2018-05-17 13:20:00,202.93,203.06,202.89,202.89,1836.0,189.1454,189.2666,189.1081,189.1081,1836.0
2018-05-17 13:30:00,202.84,202.85,202.48,202.55,5897.0,189.0615,189.0708,188.726,188.7912,5897.0
2018-05-17 13:40:00,202.36,202.39,202.12,202.38,12791.0,188.6141,188.6421,188.3904,188.6328,12791.0
2018-05-17 13:50:00,202.41,202.55,202.03,202.03,18549.0,188.6607,188.7912,188.3065,188.3065,18549.0
2018-05-17 14:00:00,202.19,202.19,201.22,201.6,8084.0,188.4557,188.4557,187.5516,187.9057,8084.0
2018-05-17 14:10:00,201.59,202.07,201.58,202.04,4486.0,187.8964,188.3438,187.8871,188.3159,4486.0
2018-05-17 14:20:00,201.97,201.99,201.8,201.91,2900.0,188.2506,188.2693,188.0922,188.1947,2900.0
2018-05-17 14:30:00,201.95,202.26,201.95,202.21,4500.0,188.232,188.5209,188.232,188.4743,4500.0
2018-05-17 14:40:00,202.17,202.69,202.17,202.64,13694.0,188.437,188.9217,188.437,188.8751,13694.0
2018-05-17 14:50:00,202.67,202.7,202.54,202.59,4031.0,188.9031,188.931,188.7819,188.8285,4031.0
2018-05-17 15:00:00,202.56,202.94,202.52,202.7,14186.0,188.8005,189.1547,188.7632,188.931,14186.0
2018-05-17 15:10:00,202.64,202.64,202.16,202.16,7988.0,188.8751,188.8751,188.4277,188.4277,7988.0
2018-05-17 15:20:00,202.27,202.45,202.11,202.11,10469.0,188.5302,188.698,188.3811,188.3811,10469.0
2018-05-17 15:30:00,202.09,202.38,202.09,202.15,6142.0,188.3625,188.6328,188.3625,188.4184,6142.0
2018-05-17 15:40:00,202.2,202.58,202.12,202.54,18744.0,188.465,188.8192,188.3904,188.7819,18744.0
2018-05-17 15:50:00,202.58,202.59,202.24,202.47,48098.0,188.8192,188.8285,188.5023,188.7166,48098.0
2018-05-18 09:30:00,200.55,201.15,200.04,200.57,62616.0,186.9271,187.4863,186.4517,186.9457,62616.0
2018-05-18 09:40:00,200.61,200.61,199.98,199.98,26665.0,186.983,186.983,186.3958,186.3958,26665.0
2018-05-18 09:50:00,199.99,199.99,198.59,198.65,49794.0,186.4051,186.4051,185.1002,185.1561,49794.0
2018-05-18 10:00:00,198.65,198.68,197.72,197.88,31191.0,185.1561,185.1841,184.2893,184.4384,31191.0
2018-05-18 10:10:00,197.84,198.16,197.56,197.76,37851.0,184.4012,184.6994,184.1402,184.3266,37851.0
2018-05-18 10:20:00,197.75,198.26,197.61,197.7,22980.0,184.3173,184.7926,184.1868,184.2707,22980.0
2018-05-18 10:30:00,197.7,197.72,197.16,197.2,19228.0,184.2707,184.2893,183.7673,183.8046,19228.0
2018-05-18 10:40:00,197.22,197.49,196.68,197.42,42108.0,183.8233,184.0749,183.3199,184.0097,42108.0
2018-05-18 10:50:00,197.45,198.02,197.4,197.99,28790.0,184.0376,184.5689,183.991,184.541,28790.0
2018-05-18 11:00:00,198.05,198.82,198.05,198.78,6438.0,184.5969,185.3146,184.5969,185.2773,6438.0
2018-05-18 11:10:00,198.8,198.94,198.4,198.68,8153.0,185.2959,185.4264,184.9231,185.1841,8153.0
2018-05-18 11:20:00,198.84,198.87,198.53,198.69,21290.0,185.3332,185.3612,185.0443,185.1934,21290.0
2018-05-18 11:30:00,198.7,199.0,198.58,198.64,41085.0,185.2027,185.4824,185.0909,185.1468,41085.0
2018-05-18 11:40:00,198.69,198.69,198.26,198.46,10430.0,185.1934,185.1934,184.7926,184.979,10430.0
2018-05-18 11:50:00,198.46,198.81,198.46,198.64,2110.0,184.979,185.3053,184.979,185.1468,2110.0
2018-05-18 12:00:00,198.54,198.58,198.02,198.14,6404.0,185.0536,185.0909,184.5689,184.6808,6404.0
2018-05-18 12:10:00,198.31,198.38,198.17,198.2,4230.0,184.8392,184.9045,184.7087,184.7367,4230.0
2018-05-18 12:20:00,198.22,198.28,197.97,197.97,9910.0,184.7553,184.8113,184.5223,184.5223,9910.0
2018-05-18 12:30:00,197.93,198.44,197.93,198.27,5080.0,184.485,184.9604,184.485,184.8019,5080.0
2018-05-18 12:40:00,198.14,198.54,198.1,198.37,5205.0,184.6808,185.0536,184.6435,184.8952,5205.0
2018-05-18 12:50:00,198.14,198.21,197.94,198.14,6186.0,184.6808,184.746,184.4944,184.6808,6186.0
2018-05-18 13:00:00,198.13,198.3,198.04,198.25,16208.0,184.6715,184.8299,184.5876,184.7833,16208.0
2018-05-18 13:10:00,198.27,198.51,198.07,198.19,13790.0,184.8019,185.0256,184.6155,184.7274,13790.0
2018-05-18 13:20:00,198.16,198.36,198.14,198.22,11462.0,184.6994,184.8858,184.6808,184.7553,11462.0
2018-05-18 13:30:00,198.21,198.53,198.13,198.53,14085.0,184.746,185.0443,184.6715,185.0443,14085.0
2018-05-18 13:40:00,198.49,198.51,198.31,198.41,2650.0,185.007,185.0256,184.8392,184.9324,2650.0
2018-05-18 13:50:00,198.28,198.37,198.21,198.3,4929.0,184.8113,184.8952,184.746,184.8299,4929.0
2018-05-18 14:00:00,198.29,198.36,198.12,198.36,3100.0,184.8206,184.8858,184.6621,184.8858,3100.0
2018-05-18 14:10:00,198.36,198.39,197.89,197.98,17580.0,184.8858,184.9138,184.4478,184.5316,17580.0
2018-05-18 14:20:00,198.06,198.17,197.88,198.13,9507.0,184.6062,184.7087,184.4384,184.6715,9507.0
2018-05-18 14:30:00,198.09,198.16,197.89,198.16,5333.0,184.6342,184.6994,184.4478,184.6994,5333.0
2018-05-18 14:40:00,198.13,198.25,197.76,197.81,4020.0,184.6715,184.7833,184.3266,184.3732,4020.0
2018-05-18 14:50:00,197.81,198.0,197.74,197.99,14565.0,184.3732,184.5503,184.3079,184.541,14565.0
2018-05-18 15:00:00,197.95,198.34,197.91,198.25,6911.0,184.5037,184.8672,184.4664,184.7833,6911.0
2018-05-18 15:10:00,198.25,198.26,197.87,197.87,9110.0,184.7833,184.7926,184.4291,184.4291,9110.0
2018-05-18 15:20:00,197.87,198.03,197.65,197.74,11070.0,184.4291,184.5782,184.2241,184.3079,11070.0
2018-05-18 15:30:00,197.74,197.95,197.67,197.91,11599.0,184.3079,184.5037,184.2427,184.4664,11599.0
2018-05-18 15:40:00,197.89,197.9,197.62,197.7,19039.0,184.4478,184.4571,184.1961,184.2707,19039.0
2018-05-18 15:50:00,197.73,197.76,197.17,197.25,77214.0,184.2986,184.3266,183.7767,183.8512,77214.0
2018-05-21 09:30:00,202.32,202.46,201.99,202.26,67442.0,188.5768,188.7073,188.2693,188.5209,67442.0
2018-05-21 09:40:00,202.29,202.55,202.09,202.09,45048.0,188.5489,188.7912,188.3625,188.3625,45048.0
2018-05-21 09:50:00,202.15,202.24,201.96,201.96,35123.0,188.4184,188.5023,188.2413,188.2413,35123.0
2018-05-21 10:00:00,202.03,202.17,201.81,201.9,23430.0,188.3065,188.437,188.1015,188.1854,23430.0
2018-05-21 10:10:00,201.9,202.0,201.69,201.78,29858.0,188.1854,188.2786,187.9896,188.0735,29858.0
2018-05-21 10:20:00,201.76,201.79,201.5,201.66,27288.0,188.0549,188.0828,187.8125,187.9617,27288.0
2018-05-21 10:30:00,201.66,202.07,201.66,201.99,9683.0,187.9617,188.3438,187.9617,188.2693,9683.0
2018-05-21 10:40:00,201.8,202.01,201.76,201.8,6169.0,188.0922,188.2879,188.0549,188.0922,6169.0
2018-05-21 10:50:00,201.83,202.2,201.83,202.2,4673.0,188.1201,188.465,188.1201,188.465,4673.0
2018-05-21 11:00:00,202.2,202.21,201.89,201.92,13366.0,188.465,188.4743,188.176,188.204,13366.0
2018-05-21 11:10:00,201.92,202.1,201.64,201.69,19703.0,188.204,188.3718,187.943,187.9896,19703.0
2018-05-21 11:20:00,201.75,201.92,201.17,201.36,15683.0,188.0456,188.204,187.505,187.682,15683.0
2018-05-21 11:30:00,201.28,201.29,200.91,201.25,17252.0,187.6075,187.6168,187.2626,187.5795,17252.0
2018-05-21 11:40:00,201.28,201.77,201.28,201.77,1740.0,187.6075,188.0642,187.6075,188.0642,1740.0
2018-05-21 11:50:00,201.69,201.76,201.52,201.69,5700.0,187.9896,188.0549,187.8312,187.9896,5700.0
2018-05-21 12:00:00,201.69,201.93,201.57,201.78,5300.0,187.9896,188.2133,187.8778,188.0735,5300.0
2018-05-21 12:10:00,201.86,202.14,201.78,201.78,5700.0,188.1481,188.4091,188.0735,188.0735,5700.0
2018-05-21 12:20:00,201.62,201.64,201.53,201.56,2375.0,187.9244,187.943,187.8405,187.8685,2375.0
2018-05-21 12:30:00,201.55,201.63,201.43,201.51,782.0,187.8591,187.9337,187.7473,187.8219,782.0
2018-05-21 12:40:00,201.46,201.78,201.37,201.37,3000.0,187.7753,188.0735,187.6914,187.6914,3000.0
2018-05-21 12:50:00,201.51,201.78,201.51,201.57,5700.0,187.8219,188.0735,187.8219,187.8778,5700.0
2018-05-21 13:00:00,201.61,202.11,201.61,202.11,3400.0,187.9151,188.3811,187.9151,188.3811,3400.0
2018-05-21 13:10:00,202.02,202.45,201.94,202.45,4278.0,188.2972,188.698,188.2226,188.698,4278.0
2018-05-21 13:20:00,202.43,202.45,202.1,202.14,5200.0,188.6794,188.698,188.3718,188.4091,5200.0
2018-05-21 13:30:00,202.14,202.14,201.76,201.86,8440.0,188.4091,188.4091,188.0549,188.1481,8440.0
2018-05-21 13:40:00,201.89,201.96,201.83,201.96,3899.0,188.176,188.2413,188.1201,188.2413,3899.0
2018-05-21 13:50:00,202.13,202.17,202.07,202.15,1500.0,188.3997,188.437,188.3438,188.4184,1500.0
2018-05-21 14:00:00,202.1,202.41,202.02,202.41,2936.0,188.3718,188.6607,188.2972,188.6607,2936.0
2018-05-21 14:10:00,202.25,202.39,201.71,201.71,2500.0,188.5116,188.6421,188.0083,188.0083,2500.0
2018-05-21 14:20:00,201.65,201.78,201.48,201.49,3050.0,187.9523,188.0735,187.7939,187.8032,3050.0
2018-05-21 14:30:00,201.25,201.41,200.98,201.41,8766.0,187.5795,187.7286,187.3279,187.7286,8766.0
2018-05-21 14:40:00,201.46,201.8,201.39,201.79,4300.0,187.7753,188.0922,187.71,188.0828,4300.0
2018-05-21 14:50:00,201.83,202.1,201.82,202.03,10690.0,188.1201,188.3718,188.1108,188.3065,10690.0
2018-05-21 15:00:00,202.02,202.03,201.8,202.0,6281.0,188.2972,188.3065,188.0922,188.2786,6281.0
2018-05-21 15:10:00,201.97,202.28,201.91,202.08,7583.0,188.2506,188.5396,188.1947,188.3531,7583.0
2018-05-21 15:20:00,202.12,202.44,202.11,202.44,19860.0,188.3904,188.6887,188.3811,188.6887,19860.0
2018-05-21 15:30:00,202.46,202.54,202.33,202.44,10454.0,188.7073,188.7819,188.5862,188.6887,10454.0
2018-05-21 15:40:00,202.49,202.49,202.21,202.34,11393.0,188.7353,188.7353,188.4743,188.5955,11393.0
2018-05-21 15:50:00,202.42,202.89,202.13,202.39,74128.0,188.67,189.1081,188.3997,188.6421,74128.0
2018-05-22 09:30:00,202.99,203.48,202.97,203.41,37874.0,189.2013,189.658,189.1827,189.5928,37874.0
2018-05-22 09:40:00,203.43,203.62,203.33,203.58,21189.0,189.6114,189.7885,189.5182,189.7512,21189.0
2018-05-22 09:50:00,203.58,203.63,203.22,203.22,20063.0,189.7512,189.7978,189.4157,189.4157,20063.0
2018-05-22 10:00:00,203.19,203.3,202.72,202.79,15760.0,189.3877,189.4903,188.9497,189.0149,15760.0
2018-05-22 10:10:00,202.81,202.81,201.95,202.05,19401.0,189.0336,189.0336,188.232,188.3252,19401.0
2018-05-22 10:20:00,202.08,202.28,201.55,201.72,10931.0,188.3531,188.5396,187.8591,188.0176,10931.0
2018-05-22 10:30:00,201.69,202.29,201.68,202.22,9212.0,187.9896,188.5489,187.9803,188.4836,9212.0
2018-05-22 10:40:00,202.23,202.49,202.22,202.34,6300.0,188.4929,188.7353,188.4836,188.5955,6300.0
2018-05-22 10:50:00,202.48,202.73,202.23,202.58,14970.0,188.726,188.959,188.4929,188.8192,14970.0
2018-05-22 11:00:00,202.56,202.89,202.5,202.89,9230.0,188.8005,189.1081,188.7446,189.1081,9230.0
2018-05-22 11:10:00,202.93,203.11,202.86,202.95,5804.0,189.1454,189.3132,189.0802,189.164,5804.0
2018-05-22 11:20:00,202.95,203.07,202.84,203.05,4986.0,189.164,189.2759,189.0615,189.2572,4986.0
2018-05-22 11:30:00,202.95,203.02,202.56,202.56,9163.0,189.164,189.2293,188.8005,188.8005,9163.0
2018-05-22 11:40:00,202.51,202.53,202.22,202.22,2500.0,188.7539,188.7726,188.4836,188.4836,2500.0
2018-05-22 11:50:00,202.28,202.65,202.14,202.65,3700.0,188.5396,188.8844,188.4091,188.8844,3700.0
2018-05-22 12:00:00,202.53,202.84,202.51,202.82,4500.0,188.7726,189.0615,188.7539,189.0429,4500.0
2018-05-22 12:10:00,202.68,202.97,202.68,202.71,2900.0,188.9124,189.1827,188.9124,188.9403,2900.0
2018-05-22 12:20:00,202.58,202.58,202.34,202.51,1720.0,188.8192,188.8192,188.5955,188.7539,1720.0
2018-05-22 12:30:00,202.52,202.54,202.27,202.27,2430.0,188.7632,188.7819,188.5302,188.5302,2430.0
2018-05-22 12:40:00,202.39,202.6,202.39,202.52,1317.0,188.6421,188.8378,188.6421,188.7632,1317.0
2018-05-22 12:50:00,202.52,202.56,202.36,202.36,3501.0,188.7632,188.8005,188.6141,188.6141,3501.0
2018-05-22 13:00:00,202.44,202.66,202.44,202.66,988.0,188.6887,188.8937,188.6887,188.8937,988.0
2018-05-22 13:10:00,202.72,202.77,202.55,202.55,1983.0,188.9497,188.9963,188.7912,188.7912,1983.0
2018-05-22 13:20:00,202.47,202.85,202.46,202.78,20900.0,188.7166,189.0708,188.7073,189.0056,20900.0
2018-05-22 13:30:00,202.75,202.85,202.5,202.5,2100.0,188.9776,189.0708,188.7446,188.7446,2100.0
2018-05-22 13:40:00,202.46,202.57,202.46,202.52,1200.0,188.7073,188.8099,188.7073,188.7632,1200.0
2018-05-22 13:50:00,202.75,203.03,202.58,202.88,3503.0,188.9776,189.2386,188.8192,189.0988,3503.0
2018-05-22 14:00:00,202.77,203.05,202.77,202.96,2226.0,188.9963,189.2572,188.9963,189.1734,2226.0
2018-05-22 14:10:00,202.86,203.12,202.73,203.12,2940.0,189.0802,189.3225,188.959,189.3225,2940.0
2018-05-22 14:20:00,203.12,203.3,202.99,203.29,2035.0,189.3225,189.4903,189.2013,189.4809,2035.0
2018-05-22 14:30:00,203.28,203.3,203.11,203.19,3195.0,189.4716,189.4903,189.3132,189.3877,3195.0
2018-05-22 14:40:00,203.12,203.12,202.88,202.88,1540.0,189.3225,189.3225,189.0988,189.0988,1540.0
2018-05-22 14:50:00,202.91,203.04,202.5,202.8,12066.0,189.1268,189.2479,188.7446,189.0242,12066.0
2018-05-22 15:00:00,202.76,202.8,202.48,202.67,6159.0,188.9869,189.0242,188.726,188.9031,6159.0
2018-05-22 15:10:00,202.64,202.79,202.4,202.7,17040.0,188.8751,189.0149,188.6514,188.931,17040.0
2018-05-22 15:20:00,202.76,202.88,202.55,202.7,5400.0,188.9869,189.0988,188.7912,188.931,5400.0
2018-05-22 15:30:00,202.61,202.66,202.41,202.64,7900.0,188.8471,188.8937,188.6607,188.8751,7900.0
2018-05-22 15:40:00,202.63,202.77,202.33,202.34,9210.0,188.8658,188.9963,188.5862,188.5955,9210.0
2018-05-22 15:50:00,202.27,202.77,202.13,202.51,34267.0,188.5302,188.9963,188.3997,188.7539,34267.0
2018-05-23 09:30:00,198.0,198.54,197.71,198.0,64287.0,184.5503,185.0536,184.28,184.5503,64287.0
2018-05-23 09:40:00,198.04,198.66,197.78,198.4,62956.0,184.5876,185.1655,184.3452,184.9231,62956.0
2018-05-23 09:50:00,198.48,198.82,198.2,198.77,15724.0,184.9977,185.3146,184.7367,185.268,15724.0
2018-05-23 10:00:00,198.75,198.93,198.35,198.86,21617.0,185.2493,185.4171,184.8765,185.3519,21617.0
2018-05-23 10:10:00,198.86,199.16,198.81,198.93,16232.0,185.3519,185.6315,185.3053,185.4171,16232.0
2018-05-23 10:20:00,198.94,198.94,198.76,198.82,7672.0,185.4264,185.4264,185.2587,185.3146,7672.0
2018-05-23 10:30:00,198.86,198.86,198.38,198.5,9109.0,185.3519,185.3519,184.9045,185.0163,9109.0
2018-05-23 10:40:00,198.45,198.45,197.78,197.94,13506.0,184.9697,184.9697,184.3452,184.4944,13506.0
2018-05-23 10:50:00,197.94,198.18,197.65,198.18,42205.0,184.4944,184.7181,184.2241,184.7181,42205.0
2018-05-23 11:00:00,198.08,198.6,198.08,198.47,6648.0,184.6248,185.1095,184.6248,184.9884,6648.0
2018-05-23 11:10:00,198.5,198.91,198.5,198.83,2743.0,185.0163,185.3985,185.0163,185.3239,2743.0
2018-05-23 11:20:00,198.81,199.07,198.77,198.99,4680.0,185.3053,185.5476,185.268,185.473,4680.0
2018-05-23 11:30:00,199.12,199.25,198.77,199.07,6520.0,185.5942,185.7154,185.268,185.5476,6520.0
2018-05-23 11:40:00,198.92,199.6,198.92,199.45,919.0,185.4078,186.0416,185.4078,185.9018,919.0
2018-05-23 11:50:00,199.44,199.44,198.94,198.94,400.0,185.8925,185.8925,185.4264,185.4264,400.0
2018-05-23 12:00:00,198.89,199.57,198.89,199.32,2190.0,185.3798,186.0136,185.3798,185.7806,2190.0
2018-05-23 12:10:00,199.36,199.36,199.35,199.36,244.0,185.8179,185.8179,185.8086,185.8179,244.0
2018-05-23 12:20:00,198.9,198.98,198.74,198.74,1000.0,185.3891,185.4637,185.24,185.24,1000.0
2018-05-23 12:30:00,198.79,199.11,198.79,199.1,6197.0,185.2866,185.5849,185.2866,185.5756,6197.0
2018-05-23 12:40:00,199.14,199.24,199.02,199.02,400.0,185.6128,185.7061,185.501,185.501,400.0
2018-05-23 12:50:00,198.9,199.08,198.89,198.94,2529.0,185.3891,185.5569,185.3798,185.4264,2529.0
2018-05-23 13:00:00,198.98,198.99,198.51,198.51,1351.0,185.4637,185.473,185.0256,185.0256,1351.0
2018-05-23 13:10:00,198.46,198.55,198.17,198.21,3356.0,184.979,185.0629,184.7087,184.746,3356.0
2018-05-23 13:20:00,198.15,198.35,198.15,198.33,1405.0,184.6901,184.8765,184.6901,184.8579,1405.0
2018-05-23 13:30:00,198.16,198.23,197.97,197.97,1500.0,184.6994,184.7647,184.5223,184.5223,1500.0
2018-05-23 13:40:00,198.05,198.18,198.05,198.16,2536.0,184.5969,184.7181,184.5969,184.6994,2536.0
2018-05-23 13:50:00,198.08,198.2,197.97,198.14,5255.0,184.6248,184.7367,184.5223,184.6808,5255.0
2018-05-23 14:00:00,198.07,198.97,198.05,198.97,10162.0,184.6155,185.4544,184.5969,185.4544,10162.0
2018-05-23 14:10:00,199.02,199.02,198.67,198.93,2930.0,185.501,185.501,185.1748,185.4171,2930.0
2018-05-23 14:20:00,198.9,199.28,198.74,198.93,8635.0,185.3891,185.7433,185.24,185.4171,8635.0
2018-05-23 14:30:00,199.02,199.12,198.88,199.07,3754.0,185.501,185.5942,185.3705,185.5476,3754.0
2018-05-23 14:40:00,199.08,199.12,198.95,199.0,3135.0,185.5569,185.5942,185.4358,185.4824,3135.0
2018-05-23 14:50:00,199.01,199.39,199.01,199.3,3200.0,185.4917,185.8459,185.4917,185.762,3200.0
2018-05-23 15:00:00,199.3,199.54,199.27,199.5,4073.0,185.762,185.9857,185.734,185.9484,4073.0
2018-05-23 15:10:00,199.35,199.51,199.21,199.32,3033.0,185.8086,185.9577,185.6781,185.7806,3033.0
2018-05-23 15:20:00,199.4,199.51,199.28,199.5,3585.0,185.8552,185.9577,185.7433,185.9484,3585.0
2018-05-23 15:30:00,199.49,199.58,199.4,199.5,4400.0,185.9391,186.023,185.8552,185.9484,4400.0
2018-05-23 15:40:00,199.56,199.66,199.48,199.48,4961.0,186.0043,186.0975,185.9298,185.9298,4961.0
2018-05-23 15:50:00,199.58,200.2,199.58,200.06,29907.0,186.023,186.6008,186.023,186.4704,29907.0
2018-05-24 09:30:00,200.36,200.61,199.92,200.59,23380.0,186.75,186.983,186.3399,186.9644,23380.0
2018-05-24 09:40:00,200.45,200.59,199.35,199.37,15411.0,186.8339,186.9644,185.8086,185.8272,15411.0
2018-05-24 09:50:00,199.46,199.75,199.27,199.42,13737.0,185.9111,186.1814,185.734,185.8738,13737.0
2018-05-24 10:00:00,199.36,200.23,199.2,200.09,8019.0,185.8179,186.6288,185.6688,186.4983,8019.0
2018-05-24 10:10:00,200.09,200.28,199.65,199.65,5819.0,186.4983,186.6754,186.0882,186.0882,5819.0
2018-05-24 10:20:00,199.67,199.93,199.57,199.68,6487.0,186.1068,186.3492,186.0136,186.1162,6487.0
2018-05-24 10:30:00,199.51,199.58,198.72,199.32,8355.0,185.9577,186.023,185.2214,185.7806,8355.0
2018-05-24 10:40:00,199.53,199.76,199.19,199.19,3347.0,185.9764,186.1907,185.6594,185.6594,3347.0
2018-05-24 10:50:00,199.38,199.39,198.63,198.94,6021.0,185.8365,185.8459,185.1375,185.4264,6021.0
2018-05-24 11:00:00,198.96,199.97,198.91,199.88,10372.0,185.4451,186.3865,185.3985,186.3026,10372.0
2018-05-24 11:10:00,199.86,200.3,199.71,200.22,5849.0,186.2839,186.694,186.1441,186.6195,5849.0
2018-05-24 11:20:00,200.19,200.19,199.88,200.01,4858.0,186.5915,186.5915,186.3026,186.4237,4858.0
2018-05-24 11:30:00,200.02,200.02,199.4,199.65,13138.0,186.4331,186.4331,185.8552,186.0882,13138.0
2018-05-24 11:40:00,199.59,200.04,199.58,199.8,1600.0,186.0323,186.4517,186.023,186.228,1600.0
2018-05-24 11:50:00,199.87,200.51,199.75,200.38,4500.0,186.2933,186.8898,186.1814,186.7686,4500.0
2018-05-24 12:00:00,200.22,200.27,200.09,200.17,700.0,186.6195,186.6661,186.4983,186.5729,700.0
2018-05-24 12:10:00,200.07,200.68,200.07,200.53,2459.0,186.4797,187.0482,186.4797,186.9084,2459.0
2018-05-24 12:20:00,200.49,200.81,200.49,200.8,2700.0,186.8711,187.1694,186.8711,187.1601,2700.0
2018-05-24 12:30:00,200.8,200.98,200.52,200.52,2100.0,187.1601,187.3279,186.8991,186.8991,2100.0
2018-05-24 12:40:00,200.39,200.47,199.99,200.36,2387.0,186.7779,186.8525,186.4051,186.75,2387.0
2018-05-24 12:50:00,200.39,200.39,200.31,200.34,700.0,186.7779,186.7779,186.7034,186.7313,700.0
2018-05-24 13:00:00,200.57,200.62,200.48,200.54,2030.0,186.9457,186.9923,186.8618,186.9177,2030.0
2018-05-24 13:10:00,200.64,200.77,200.53,200.77,1063.0,187.011,187.1321,186.9084,187.1321,1063.0
2018-05-24 13:20:00,200.81,200.89,200.72,200.89,1402.0,187.1694,187.244,187.0855,187.244,1402.0
2018-05-24 13:30:00,200.8,200.8,200.45,200.45,2400.0,187.1601,187.1601,186.8339,186.8339,2400.0
2018-05-24 13:40:00,200.48,200.64,200.47,200.48,926.0,186.8618,187.011,186.8525,186.8618,926.0
2018-05-24 13:50:00,200.67,200.67,200.49,200.66,1600.0,187.0389,187.0389,186.8711,187.0296,1600.0
2018-05-24 14:00:00,200.65,200.66,200.48,200.56,1939.0,187.0203,187.0296,186.8618,186.9364,1939.0
2018-05-24 14:10:00,200.63,200.75,200.63,200.75,1400.0,187.0016,187.1135,187.0016,187.1135,1400.0
2018-05-24 14:20:00,200.73,201.09,200.73,200.99,5003.0,187.0948,187.4304,187.0948,187.3372,5003.0
2018-05-24 14:30:00,200.98,200.98,200.78,200.79,700.0,187.3279,187.3279,187.1414,187.1508,700.0
2018-05-24 14:40:00,201.08,201.08,200.63,200.67,1500.0,187.4211,187.4211,187.0016,187.0389,1500.0
2018-05-24 14:50:00,200.69,200.69,200.45,200.45,1003.0,187.0576,187.0576,186.8339,186.8339,1003.0
2018-05-24 15:00:00,200.47,200.7,200.45,200.7,1378.0,186.8525,187.0669,186.8339,187.0669,1378.0
2018-05-24 15:10:00,200.96,201.07,200.92,201.02,1200.0,187.3092,187.4117,187.2719,187.3651,1200.0
2018-05-24 15:20:00,201.02,201.02,200.55,200.55,6162.0,187.3651,187.3651,186.9271,186.9271,6162.0
2018-05-24 15:30:00,200.54,200.82,200.54,200.61,5400.0,186.9177,187.1787,186.9177,186.983,5400.0
2018-05-24 15:40:00,200.57,200.59,200.29,200.59,13130.0,186.9457,186.9644,186.6847,186.9644,13130.0
2018-05-24 15:50:00,200.53,200.93,200.38,200.82,21200.0,186.9084,187.2813,186.7686,187.1787,21200.0
2018-05-25 09:30:00,199.46,199.63,198.95,199.38,21020.0,185.9111,186.0696,185.4358,185.8365,21020.0
2018-05-25 09:40:00,199.28,199.32,198.8,199.27,10368.0,185.7433,185.7806,185.2959,185.734,10368.0
2018-05-25 09:50:00,199.28,199.58,198.94,199.58,11280.0,185.7433,186.023,185.4264,186.023,11280.0
2018-05-25 10:00:00,199.71,200.37,199.6,200.37,12999.0,186.1441,186.7593,186.0416,186.7593,12999.0
2018-05-25 10:10:00,200.36,200.77,200.35,200.77,7566.0,186.75,187.1321,186.7407,187.1321,7566.0
2018-05-25 10:20:00,200.66,200.66,200.0,200.11,9229.0,187.0296,187.0296,186.4144,186.517,9229.0
2018-05-25 10:30:00,200.13,200.49,200.13,200.24,4767.0,186.5356,186.8711,186.5356,186.6381,4767.0
2018-05-25 10:40:00,200.45,200.54,199.98,199.99,4761.0,186.8339,186.9177,186.3958,186.4051,4761.0
2018-05-25 10:50:00,200.11,200.23,199.96,200.1,6961.0,186.517,186.6288,186.3771,186.5076,6961.0
2018-05-25 11:00:00,200.09,200.54,200.0,200.54,13839.0,186.4983,186.9177,186.4144,186.9177,13839.0
2018-05-25 11:10:00,200.6,200.6,200.35,200.48,2200.0,186.9737,186.9737,186.7407,186.8618,2200.0
2018-05-25 11:20:00,200.29,200.55,200.29,200.55,2594.0,186.6847,186.9271,186.6847,186.9271,2594.0
2018-05-25 11:30:00,200.56,200.94,200.46,200.74,4583.0,186.9364,187.2906,186.8432,187.1042,4583.0
2018-05-25 11:40:00,200.71,200.83,200.65,200.74,1666.0,187.0762,187.188,187.0203,187.1042,1666.0
2018-05-25 11:50:00,200.63,200.63,200.51,200.51,1500.0,187.0016,187.0016,186.8898,186.8898,1500.0
2018-05-25 12:00:00,200.53,200.54,200.23,200.24,4458.0,186.9084,186.9177,186.6288,186.6381,4458.0
2018-05-25 12:10:00,200.17,200.17,200.09,200.15,400.0,186.5729,186.5729,186.4983,186.5542,400.0
2018-05-25 12:20:00,200.11,200.39,200.11,200.39,400.0,186.517,186.7779,186.517,186.7779,400.0
2018-05-25 12:30:00,200.35,200.45,200.34,200.43,600.0,186.7407,186.8339,186.7313,186.8152,600.0
2018-05-25 12:40:00,200.49,200.7,200.35,200.37,1400.0,186.8711,187.0669,186.7407,186.7593,1400.0
2018-05-25 12:50:00,200.3,200.55,200.3,200.41,1773.0,186.694,186.9271,186.694,186.7966,1773.0
2018-05-25 13:00:00,200.36,200.52,200.36,200.52,445.0,186.75,186.8991,186.75,186.8991,445.0
2018-05-25 13:10:00,200.46,200.61,200.35,200.35,1604.0,186.8432,186.983,186.7407,186.7407,1604.0
2018-05-25 13:20:00,200.33,200.48,200.26,200.45,6640.0,186.722,186.8618,186.6568,186.8339,6640.0
2018-05-25 13:30:00,200.35,200.43,200.24,200.42,1400.0,186.7407,186.8152,186.6381,186.8059,1400.0
2018-05-25 13:40:00,200.29,200.51,200.22,200.37,3919.0,186.6847,186.8898,186.6195,186.7593,3919.0
2018-05-25 13:50:00,200.39,200.39,200.11,200.19,4023.0,186.7779,186.7779,186.517,186.5915,4023.0
2018-05-25 14:00:00,200.13,200.19,200.07,200.18,1128.0,186.5356,186.5915,186.4797,186.5822,1128.0
2018-05-25 14:10:00,200.18,200.37,200.17,200.29,1541.0,186.5822,186.7593,186.5729,186.6847,1541.0
2018-05-25 14:20:00,200.36,200.54,200.26,200.47,2100.0,186.75,186.9177,186.6568,186.8525,2100.0
2018-05-25 14:30:00,200.32,200.44,200.26,200.38,5400.0,186.7127,186.8245,186.6568,186.7686,5400.0
2018-05-25 14:40:00,200.28,200.29,200.03,200.07,4277.0,186.6754,186.6847,186.4424,186.4797,4277.0
2018-05-25 14:50:00,200.08,200.19,200.03,200.19,905.0,186.489,186.5915,186.4424,186.5915,905.0
2018-05-25 15:00:00,200.35,200.55,200.35,200.43,800.0,186.7407,186.9271,186.7407,186.8152,800.0
2018-05-25 15:10:00,200.31,200.4,200.24,200.31,3722.0,186.7034,186.7873,186.6381,186.7034,3722.0
2018-05-25 15:20:00,200.34,200.77,200.33,200.77,3600.0,186.7313,187.1321,186.722,187.1321,3600.0
2018-05-25 15:30:00,200.69,200.77,200.61,200.73,3231.0,187.0576,187.1321,186.983,187.0948,3231.0
2018-05-25 15:40:00,200.74,200.74,200.45,200.5,6616.0,187.1042,187.1042,186.8339,186.8805,6616.0
2018-05-25 15:50:00,200.5,201.25,200.5,200.99,36436.0,186.8805,187.5795,186.8805,187.3372,36436.0
2018-05-29 09:30:00,196.01,196.91,196.01,196.71,73492.0,182.6955,183.5343,182.6955,183.3479,73492.0
2018-05-29 09:40:00,196.73,197.83,196.73,197.83,25030.0,183.3666,184.3918,183.3666,184.3918,25030.0
2018-05-29 09:50:00,197.95,198.26,197.72,198.12,21851.0,184.5037,184.7926,184.2893,184.6621,21851.0
2018-05-29 10:00:00,198.14,198.58,198.1,198.19,11386.0,184.6808,185.0909,184.6435,184.7274,11386.0
2018-05-29 10:10:00,198.16,198.25,197.31,197.31,27151.0,184.6994,184.7833,183.9072,183.9072,27151.0
2018-05-29 10:20:00,197.47,197.6,197.22,197.43,6496.0,184.0563,184.1775,183.8233,184.019,6496.0
2018-05-29 10:30:00,197.64,197.64,197.17,197.45,6423.0,184.2147,184.2147,183.7767,184.0376,6423.0
2018-05-29 10:40:00,197.4,197.52,197.2,197.44,8134.0,183.991,184.1029,183.8046,184.0283,8134.0
2018-05-29 10:50:00,197.59,197.62,197.07,197.07,9007.0,184.1681,184.1961,183.6835,183.6835,9007.0
2018-05-29 11:00:00,197.06,197.09,196.31,196.43,19878.0,183.6741,183.7021,182.9751,183.0869,19878.0
2018-05-29 11:10:00,196.51,196.97,196.46,196.46,15802.0,183.1615,183.5902,183.1149,183.1149,15802.0
2018-05-29 11:20:00,196.45,196.63,196.09,196.21,14534.0,183.1056,183.2733,182.77,182.8819,14534.0
2018-05-29 11:30:00,196.32,196.73,195.94,196.12,30754.0,182.9844,183.3666,182.6302,182.798,30754.0
2018-05-29 11:40:00,196.17,196.18,195.11,195.36,7653.0,182.8446,182.8539,181.8566,182.0896,7653.0
2018-05-29 11:50:00,195.49,195.77,195.24,195.71,3657.0,182.2108,182.4718,181.9778,182.4158,3657.0
2018-05-29 12:00:00,195.54,195.54,195.0,195.1,7234.0,182.2574,182.2574,181.7541,181.8473,7234.0
2018-05-29 12:10:00,194.89,195.12,194.63,195.02,5378.0,181.6515,181.8659,181.4092,181.7727,5378.0
2018-05-29 12:20:00,195.05,195.6,195.05,195.17,3605.0,181.8007,182.3133,181.8007,181.9125,3605.0
2018-05-29 12:30:00,195.4,195.84,195.4,195.81,3510.0,182.1269,182.537,182.1269,182.509,3510.0
2018-05-29 12:40:00,195.87,196.06,195.67,195.67,1500.0,182.565,182.7421,182.3786,182.3786,1500.0
2018-05-29 12:50:00,195.81,196.07,195.79,196.07,1125.0,182.509,182.7514,182.4904,182.7514,1125.0
2018-05-29 13:00:00,195.82,195.82,195.44,195.52,2040.0,182.5184,182.5184,182.1642,182.2387,2040.0
2018-05-29 13:10:00,195.41,195.51,195.25,195.41,3634.0,182.1362,182.2294,181.9871,182.1362,3634.0
2018-05-29 13:20:00,195.39,195.5,195.19,195.37,4871.0,182.1176,182.2201,181.9312,182.0989,4871.0
2018-05-29 13:30:00,195.49,195.49,194.97,195.01,2360.0,182.2108,182.2108,181.7261,181.7634,2360.0
2018-05-29 13:40:00,195.16,195.59,194.99,195.52,3709.0,181.9032,182.304,181.7447,182.2387,3709.0
2018-05-29 13:50:00,195.5,195.7,195.35,195.49,3211.0,182.2201,182.4065,182.0803,182.2108,3211.0
2018-05-29 14:00:00,195.44,195.44,194.86,195.04,6900.0,182.1642,182.1642,181.6236,181.7913,6900.0
2018-05-29 14:10:00,195.04,195.19,194.88,195.13,9651.0,181.7913,181.9312,181.6422,181.8752,9651.0
2018-05-29 14:20:00,195.07,195.6,194.93,195.59,7085.0,181.8193,182.3133,181.6888,182.304,7085.0
2018-05-29 14:30:00,195.59,195.59,194.94,195.0,5793.0,182.304,182.304,181.6981,181.7541,5793.0
2018-05-29 14:40:00,195.07,195.18,194.82,194.99,7367.0,181.8193,181.9218,181.5863,181.7447,7367.0
2018-05-29 14:50:00,194.94,194.95,194.54,194.58,6010.0,181.6981,181.7075,181.3253,181.3626,6010.0
2018-05-29 15:00:00,194.54,194.78,194.46,194.56,5485.0,181.3253,181.549,181.2507,181.344,5485.0
2018-05-29 15:10:00,194.67,194.75,194.45,194.58,7853.0,181.4465,181.521,181.2414,181.3626,7853.0
2018-05-29 15:20:00,194.58,194.78,194.52,194.64,12257.0,181.3626,181.549,181.3067,181.4185,12257.0
2018-05-29 15:30:00,194.78,195.52,194.69,195.44,13981.0,181.549,182.2387,181.4651,182.1642,13981.0
2018-05-29 15:40:00,195.43,195.93,195.43,195.73,8613.0,182.1549,182.6209,182.1549,182.4345,8613.0
2018-05-29 15:50:00,195.73,195.83,195.4,195.52,23284.0,182.4345,182.5277,182.1269,182.2387,23284.0
2018-05-30 09:30:00,197.0,197.35,196.81,197.2,21153.0,183.6182,183.9444,183.4411,183.8046,21153.0
2018-05-30 09:40:00,197.19,197.19,196.58,196.64,24242.0,183.7953,183.7953,183.2267,183.2827,24242.0
2018-05-30 09:50:00,196.66,196.94,196.43,196.52,10291.0,183.3013,183.5623,183.0869,183.1708,10291.0
2018-05-30 10:00:00,196.48,196.67,196.28,196.5,15552.0,183.1335,183.3106,182.9471,183.1522,15552.0
2018-05-30 10:10:00,196.51,196.78,196.4,196.68,27636.0,183.1615,183.4132,183.059,183.3199,27636.0
2018-05-30 10:20:00,196.69,196.8,196.34,196.54,15571.0,183.3293,183.4318,183.003,183.1895,15571.0
2018-05-30 10:30:00,196.6,196.78,196.18,196.18,21860.0,183.2454,183.4132,182.8539,182.8539,21860.0
2018-05-30 10:40:00,196.25,196.62,196.11,196.36,18750.0,182.9192,183.264,182.7887,183.0217,18750.0
2018-05-30 10:50:00,196.42,196.77,196.42,196.73,12339.0,183.0776,183.4038,183.0776,183.3666,12339.0
2018-05-30 11:00:00,196.75,197.01,196.7,196.81,14387.0,183.3852,183.6275,183.3386,183.4411,14387.0
2018-05-30 11:10:00,196.77,196.91,196.66,196.76,6752.0,183.4038,183.5343,183.3013,183.3945,6752.0
2018-05-30 11:20:00,196.75,196.86,196.58,196.77,6890.0,183.3852,183.4877,183.2267,183.4038,6890.0
2018-05-30 11:30:00,196.83,198.04,196.83,197.81,43682.0,183.4598,184.5876,183.4598,184.3732,43682.0
2018-05-30 11:40:00,197.86,197.88,197.52,197.81,7648.0,184.4198,184.4384,184.1029,184.3732,7648.0
2018-05-30 11:50:00,197.94,198.48,197.88,198.48,10529.0,184.4944,184.9977,184.4384,184.9977,10529.0
2018-05-30 12:00:00,198.47,198.65,198.32,198.32,4243.0,184.9884,185.1561,184.8485,184.8485,4243.0
2018-05-30 12:10:00,198.26,198.34,197.92,197.93,8575.0,184.7926,184.8672,184.4757,184.485,8575.0
2018-05-30 12:20:00,197.99,198.07,197.66,197.67,5568.0,184.541,184.6155,184.2334,184.2427,5568.0
2018-05-30 12:30:00,197.63,197.64,197.16,197.16,2590.0,184.2054,184.2147,183.7673,183.7673,2590.0
2018-05-30 12:40:00,197.13,197.13,196.19,196.5,13213.0,183.7394,183.7394,182.8632,183.1522,13213.0
2018-05-30 12:50:00,196.59,196.94,196.58,196.87,8300.0,183.2361,183.5623,183.2267,183.497,8300.0
2018-05-30 13:00:00,196.73,197.08,196.65,197.08,3725.0,183.3666,183.6928,183.292,183.6928,3725.0
2018-05-30 13:10:00,197.26,197.38,196.72,197.26,5070.0,183.8606,183.9724,183.3572,183.8606,5070.0
2018-05-30 13:20:00,197.34,197.35,197.18,197.35,3428.0,183.9351,183.9444,183.786,183.9444,3428.0
2018-05-30 13:30:00,197.31,197.4,197.13,197.4,3908.0,183.9072,183.991,183.7394,183.991,3908.0
2018-05-30 13:40:00,197.36,197.38,196.91,197.07,3333.0,183.9538,183.9724,183.5343,183.6835,3333.0
2018-05-30 13:50:00,197.1,197.11,196.71,196.71,7781.0,183.7114,183.7207,183.3479,183.3479,7781.0
2018-05-30 14:00:00,196.68,197.29,196.68,197.29,3957.0,183.3199,183.8885,183.3199,183.8885,3957.0
2018-05-30 14:10:00,197.25,197.43,197.08,197.08,8596.0,183.8512,184.019,183.6928,183.6928,8596.0
2018-05-30 14:20:00,197.18,197.19,196.81,197.0,7149.0,183.786,183.7953,183.4411,183.6182,7149.0
2018-05-30 14:30:00,196.94,197.16,196.9,197.05,4699.0,183.5623,183.7673,183.525,183.6648,4699.0
2018-05-30 14:40:00,196.98,197.13,196.92,197.08,6451.0,183.5996,183.7394,183.5436,183.6928,6451.0
2018-05-30 14:50:00,197.13,197.22,197.06,197.16,7694.0,183.7394,183.8233,183.6741,183.7673,7694.0
2018-05-30 15:00:00,197.14,197.34,197.09,197.17,8560.0,183.7487,183.9351,183.7021,183.7767,8560.0
2018-05-30 15:10:00,197.29,197.56,197.27,197.53,9556.0,183.8885,184.1402,183.8699,184.1122,9556.0
2018-05-30 15:20:00,197.58,197.64,197.44,197.49,7050.0,184.1588,184.2147,184.0283,184.0749,7050.0
2018-05-30 15:30:00,197.51,197.55,197.19,197.23,10199.0,184.0936,184.1309,183.7953,183.8326,10199.0
2018-05-30 15:40:00,197.23,197.26,196.94,196.95,12374.0,183.8326,183.8606,183.5623,183.5716,12374.0
2018-05-30 15:50:00,197.02,197.22,196.96,197.0,23521.0,183.6369,183.8233,183.5809,183.6182,23521.0
2018-05-31 09:30:00,198.37,198.76,197.97,198.45,33485.0,184.8952,185.2587,184.5223,184.9697,33485.0
2018-05-31 09:40:00,198.63,198.86,198.17,198.29,19671.0,185.1375,185.3519,184.7087,184.8206,19671.0
2018-05-31 09:50:00,198.36,198.36,197.95,198.17,15080.0,184.8858,184.8858,184.5037,184.7087,15080.0
2018-05-31 10:00:00,197.93,198.54,197.7,198.0,24067.0,184.485,185.0536,184.2707,184.5503,24067.0
2018-05-31 10:10:00,198.0,198.18,197.81,197.98,11783.0,184.5503,184.7181,184.3732,184.5316,11783.0
2018-05-31 10:20:00,197.92,198.14,197.55,197.83,4419.0,184.4757,184.6808,184.1309,184.3918,4419.0
2018-05-31 10:30:00,197.91,198.19,197.0,197.21,9616.0,184.4664,184.7274,183.6182,183.8139,9616.0
2018-05-31 10:40:00,197.28,197.34,195.84,195.93,16087.0,183.8792,183.9351,182.537,182.6209,16087.0
2018-05-31 10:50:00,195.97,196.4,195.84,196.03,33194.0,182.6582,183.059,182.537,182.7141,33194.0
2018-05-31 11:00:00,195.96,196.24,195.89,196.02,18071.0,182.6489,182.9098,182.5836,182.7048,18071.0
2018-05-31 11:10:00,196.05,196.05,195.61,195.81,11262.0,182.7327,182.7327,182.3226,182.509,11262.0
2018-05-31 11:20:00,195.79,196.84,195.59,196.7,21952.0,182.4904,183.4691,182.304,183.3386,21952.0
2018-05-31 11:30:00,196.68,196.76,195.02,196.07,54039.0,183.3199,183.3945,181.7727,182.7514,54039.0
2018-05-31 11:40:00,196.21,196.92,196.09,196.1,23625.0,182.8819,183.5436,182.77,182.7793,23625.0
2018-05-31 11:50:00,196.22,196.26,195.76,195.87,6200.0,182.8912,182.9285,182.4624,182.565,6200.0
2018-05-31 12:00:00,195.88,195.99,195.65,195.68,4205.0,182.5743,182.6768,182.3599,182.3879,4205.0
2018-05-31 12:10:00,195.52,195.66,195.49,195.61,3913.0,182.2387,182.3692,182.2108,182.3226,3913.0
2018-05-31 12:20:00,195.74,195.79,195.34,195.44,5328.0,182.4438,182.4904,182.071,182.1642,5328.0
2018-05-31 12:30:00,195.42,195.61,195.27,195.61,3600.0,182.1455,182.3226,182.0057,182.3226,3600.0
2018-05-31 12:40:00,195.47,195.97,195.37,195.96,9900.0,182.1921,182.6582,182.0989,182.6489,9900.0
2018-05-31 12:50:00,195.95,196.03,195.78,195.93,12275.0,182.6395,182.7141,182.4811,182.6209,12275.0
2018-05-31 13:00:00,195.99,196.06,195.81,195.93,12600.0,182.6768,182.7421,182.509,182.6209,12600.0
2018-05-31 13:10:00,195.91,195.92,195.64,195.66,7430.0,182.6023,182.6116,182.3506,182.3692,7430.0
2018-05-31 13:20:00,195.83,195.86,195.74,195.83,5800.0,182.5277,182.5556,182.4438,182.5277,5800.0
2018-05-31 13:30:00,195.96,196.03,195.76,195.85,4077.0,182.6489,182.7141,182.4624,182.5463,4077.0
2018-05-31 13:40:00,195.88,195.99,195.79,195.96,3800.0,182.5743,182.6768,182.4904,182.6489,3800.0
2018-05-31 13:50:00,195.97,195.97,195.33,195.35,11326.0,182.6582,182.6582,182.0617,182.0803,11326.0
2018-05-31 14:00:00,195.37,195.37,194.81,195.02,9619.0,182.0989,182.0989,181.577,181.7727,9619.0
2018-05-31 14:10:00,194.9,195.4,194.9,195.33,4200.0,181.6609,182.1269,181.6609,182.0617,4200.0
2018-05-31 14:20:00,195.32,195.43,195.25,195.25,3374.0,182.0523,182.1549,181.9871,181.9871,3374.0
2018-05-31 14:30:00,195.25,195.38,195.06,195.36,7673.0,181.9871,182.1083,181.81,182.0896,7673.0
2018-05-31 14:40:00,195.37,195.6,195.33,195.34,5189.0,182.0989,182.3133,182.0617,182.071,5189.0
2018-05-31 14:50:00,195.35,195.5,195.28,195.37,5828.0,182.0803,182.2201,182.015,182.0989,5828.0
2018-05-31 15:00:00,195.34,195.91,195.34,195.88,7971.0,182.071,182.6023,182.071,182.5743,7971.0
2018-05-31 15:10:00,195.88,195.99,195.75,195.98,17989.0,182.5743,182.6768,182.4531,182.6675,17989.0
2018-05-31 15:20:00,196.04,196.38,196.04,196.37,38120.0,182.7234,183.0403,182.7234,183.031,38120.0
2018-05-31 15:30:00,196.32,196.76,196.27,196.7,48422.0,182.9844,183.3945,182.9378,183.3386,48422.0
2018-05-31 15:40:00,196.71,196.97,196.54,196.97,46079.0,183.3479,183.5902,183.1895,183.5902,46079.0
2018-05-31 15:50:00,196.89,196.93,196.52,196.66,48929.0,183.5157,183.553,183.1708,183.3013,48929.0
2018-06-01 09:30:00,200.39,200.39,199.22,199.6,64003.0,186.7779,186.7779,185.6874,186.0416,64003.0
2018-06-01 09:40:00,199.56,199.79,199.46,199.7,17753.0,186.0043,186.2187,185.9111,186.1348,17753.0
2018-06-01 09:50:00,199.78,199.99,199.7,199.77,15593.0,186.2094,186.4051,186.1348,186.2001,15593.0
2018-06-01 10:00:00,199.74,200.13,199.4,199.4,8342.0,186.1721,186.5356,185.8552,185.8552,8342.0
2018-06-01 10:10:00,199.48,199.54,198.8,199.21,11811.0,185.9298,185.9857,185.2959,185.6781,11811.0
2018-06-01 10:20:00,199.24,199.95,199.24,199.67,13094.0,185.7061,186.3678,185.7061,186.1068,13094.0
2018-06-01 10:30:00,199.68,199.84,199.32,199.79,8056.0,186.1162,186.2653,185.7806,186.2187,8056.0
2018-06-01 10:40:00,199.71,199.85,199.33,199.83,5389.0,186.1441,186.2746,185.7899,186.256,5389.0
2018-06-01 10:50:00,199.86,200.18,199.86,199.86,5423.0,186.2839,186.5822,186.2839,186.2839,5423.0
2018-06-01 11:00:00,199.9,200.32,199.9,200.17,7547.0,186.3212,186.7127,186.3212,186.5729,7547.0
2018-06-01 11:10:00,200.17,200.46,200.16,200.43,6857.0,186.5729,186.8432,186.5636,186.8152,6857.0
2018-06-01 11:20:00,200.44,200.5,200.26,200.26,4659.0,186.8245,186.8805,186.6568,186.6568,4659.0
2018-06-01 11:30:00,200.32,200.87,200.32,200.65,11567.0,186.7127,187.2253,186.7127,187.0203,11567.0
2018-06-01 11:40:00,200.57,200.77,200.57,200.74,1175.0,186.9457,187.1321,186.9457,187.1042,1175.0
2018-06-01 11:50:00,200.82,201.05,200.72,200.76,20352.0,187.1787,187.3931,187.0855,187.1228,20352.0
2018-06-01 12:00:00,200.76,200.95,200.61,200.83,37449.0,187.1228,187.2999,186.983,187.188,37449.0
2018-06-01 12:10:00,200.88,201.24,200.81,201.08,4244.0,187.2347,187.5702,187.1694,187.4211,4244.0
2018-06-01 12:20:00,201.14,201.32,201.05,201.32,2993.0,187.477,187.6448,187.3931,187.6448,2993.0
2018-06-01 12:30:00,201.15,201.31,201.15,201.29,1692.0,187.4863,187.6354,187.4863,187.6168,1692.0
2018-06-01 12:40:00,201.18,201.32,201.18,201.2,1950.0,187.5143,187.6448,187.5143,187.5329,1950.0
2018-06-01 12:50:00,201.2,201.36,201.2,201.36,1200.0,187.5329,187.682,187.5329,187.682,1200.0
2018-06-01 13:00:00,201.46,201.64,201.33,201.61,5212.0,187.7753,187.943,187.6541,187.9151,5212.0
2018-06-01 13:10:00,201.57,201.65,201.4,201.65,1780.0,187.8778,187.9523,187.7193,187.9523,1780.0
2018-06-01 13:20:00,201.68,201.8,201.55,201.73,2255.0,187.9803,188.0922,187.8591,188.0269,2255.0
2018-06-01 13:30:00,201.68,201.75,201.45,201.58,2900.0,187.9803,188.0456,187.7659,187.8871,2900.0
2018-06-01 13:40:00,201.55,201.62,201.5,201.59,1800.0,187.8591,187.9244,187.8125,187.8964,1800.0
2018-06-01 13:50:00,201.56,201.72,201.56,201.66,2218.0,187.8685,188.0176,187.8685,187.9617,2218.0
2018-06-01 14:00:00,201.71,201.74,201.33,201.33,4102.0,188.0083,188.0362,187.6541,187.6541,4102.0
2018-06-01 14:10:00,201.36,201.49,201.35,201.37,2170.0,187.682,187.8032,187.6727,187.6914,2170.0
2018-06-01 14:20:00,201.42,201.6,201.42,201.6,2077.0,187.738,187.9057,187.738,187.9057,2077.0
2018-06-01 14:30:00,201.59,201.59,201.31,201.31,5762.0,187.8964,187.8964,187.6354,187.6354,5762.0
2018-06-01 14:40:00,201.43,201.75,201.34,201.61,5600.0,187.7473,188.0456,187.6634,187.9151,5600.0
2018-06-01 14:50:00,201.65,201.99,201.65,201.82,6100.0,187.9523,188.2693,187.9523,188.1108,6100.0
2018-06-01 15:00:00,201.76,201.78,201.41,201.41,3200.0,188.0549,188.0735,187.7286,187.7286,3200.0
2018-06-01 15:10:00,201.45,201.45,201.19,201.36,4400.0,187.7659,187.7659,187.5236,187.682,4400.0
2018-06-01 15:20:00,201.31,201.67,201.28,201.65,3059.0,187.6354,187.971,187.6075,187.9523,3059.0
2018-06-01 15:30:00,201.66,201.77,201.6,201.7,7482.0,187.9617,188.0642,187.9057,187.999,7482.0
2018-06-01 15:40:00,201.69,201.74,201.51,201.55,10829.0,187.9896,188.0362,187.8219,187.8591,10829.0
2018-06-01 15:50:00,201.53,202.24,201.53,202.17,41083.0,187.8405,188.5023,187.8405,188.437,41083.0
2018-06-04 09:30:00,203.56,203.65,203.03,203.42,36866.0,189.7326,189.8165,189.2386,189.6021,36866.0
2018-06-04 09:40:00,203.47,203.81,203.19,203.19,18900.0,189.6487,189.9656,189.3877,189.3877,18900.0
2018-06-04 09:50:00,203.32,203.5,202.69,203.08,20365.0,189.5089,189.6767,188.9217,189.2852,20365.0
2018-06-04 10:00:00,203.16,203.16,202.62,202.68,12654.0,189.3598,189.3598,188.8565,188.9124,12654.0
2018-06-04 10:10:00,202.67,203.02,202.49,203.02,11963.0,188.9031,189.2293,188.7353,189.2293,11963.0
2018-06-04 10:20:00,203.04,203.09,202.76,202.87,15441.0,189.2479,189.2945,188.9869,189.0895,15441.0
2018-06-04 10:30:00,202.79,202.96,202.51,202.62,8175.0,189.0149,189.1734,188.7539,188.8565,8175.0
2018-06-04 10:40:00,202.68,202.92,202.45,202.77,8444.0,188.9124,189.1361,188.698,188.9963,8444.0
2018-06-04 10:50:00,202.82,202.91,202.66,202.72,6209.0,189.0429,189.1268,188.8937,188.9497,6209.0
2018-06-04 11:00:00,202.93,203.12,202.75,202.75,4137.0,189.1454,189.3225,188.9776,188.9776,4137.0
2018-06-04 11:10:00,202.81,202.87,202.48,202.83,6448.0,189.0336,189.0895,188.726,189.0522,6448.0
2018-06-04 11:20:00,202.62,202.72,202.34,202.68,6409.0,188.8565,188.9497,188.5955,188.9124,6409.0
2018-06-04 11:30:00,202.72,202.8,202.35,202.66,21370.0,188.9497,189.0242,188.6048,188.8937,21370.0
2018-06-04 11:40:00,202.79,202.91,202.78,202.91,1650.0,189.0149,189.1268,189.0056,189.1268,1650.0
2018-06-04 11:50:00,202.95,203.35,202.95,203.35,6100.0,189.164,189.5369,189.164,189.5369,6100.0
2018-06-04 12:00:00,203.34,203.52,203.13,203.35,4676.0,189.5275,189.6953,189.3318,189.5369,4676.0
2018-06-04 12:10:00,203.31,203.62,203.29,203.62,2461.0,189.4996,189.7885,189.4809,189.7885,2461.0
2018-06-04 12:20:00,203.67,204.14,203.67,203.86,9031.0,189.8351,190.2732,189.8351,190.0122,9031.0
2018-06-04 12:30:00,203.93,203.99,203.78,203.87,4922.0,190.0775,190.1334,189.9377,190.0215,4922.0
2018-06-04 12:40:00,203.87,203.91,203.77,203.9,2546.0,190.0215,190.0588,189.9283,190.0495,2546.0
2018-06-04 12:50:00,203.9,204.15,203.64,203.65,3816.0,190.0495,190.2825,189.8072,189.8165,3816.0
2018-06-04 13:00:00,203.57,203.79,203.57,203.68,3696.0,189.7419,189.947,189.7419,189.8445,3696.0
2018-06-04 13:10:00,203.67,203.7,203.6,203.69,2904.0,189.8351,189.8631,189.7699,189.8538,2904.0
2018-06-04 13:20:00,203.57,203.83,203.57,203.62,1510.0,189.7419,189.9843,189.7419,189.7885,1510.0
2018-06-04 13:30:00,203.65,203.7,203.31,203.38,1567.0,189.8165,189.8631,189.4996,189.5648,1567.0
2018-06-04 13:40:00,203.34,203.61,203.06,203.61,2310.0,189.5275,189.7792,189.2666,189.7792,2310.0
2018-06-04 13:50:00,203.56,203.56,203.33,203.47,5798.0,189.7326,189.7326,189.5182,189.6487,5798.0
2018-06-04 14:00:00,203.43,203.56,203.3,203.49,14120.0,189.6114,189.7326,189.4903,189.6674,14120.0
2018-06-04 14:10:00,203.68,203.76,203.49,203.55,1300.0,189.8445,189.919,189.6674,189.7233,1300.0
2018-06-04 14:20:00,203.52,203.62,203.49,203.62,2000.0,189.6953,189.7885,189.6674,189.7885,2000.0
2018-06-04 14:30:00,203.64,203.77,203.6,203.77,3466.0,189.8072,189.9283,189.7699,189.9283,3466.0
2018-06-04 14:40:00,203.74,203.75,203.57,203.75,3900.0,189.9004,189.9097,189.7419,189.9097,3900.0
2018-06-04 14:50:00,203.79,203.96,203.79,203.92,3700.0,189.947,190.1054,189.947,190.0682,3700.0
2018-06-04 15:00:00,203.88,203.89,203.79,203.86,3505.0,190.0309,190.0402,189.947,190.0122,3505.0
2018-06-04 15:10:00,203.84,203.9,203.67,203.9,4352.0,189.9936,190.0495,189.8351,190.0495,4352.0
2018-06-04 15:20:00,203.85,203.96,203.69,203.69,5382.0,190.0029,190.1054,189.8538,189.8538,5382.0
2018-06-04 15:30:00,203.73,203.89,203.66,203.75,4200.0,189.8911,190.0402,189.8258,189.9097,4200.0
2018-06-04 15:40:00,203.78,203.78,203.56,203.66,16076.0,189.9377,189.9377,189.7326,189.8258,16076.0
2018-06-04 15:50:00,203.73,204.11,203.72,203.9,25801.0,189.8911,190.2452,189.8817,190.0495,25801.0
2018-06-05 09:30:00,208.63,209.5,208.02,209.25,68808.0,194.4582,195.2691,193.8896,195.0361,68808.0
2018-06-05 09:40:00,209.15,209.7,209.1,209.52,19153.0,194.9429,195.4555,194.8963,195.2878,19153.0
2018-06-05 09:50:00,209.56,209.73,209.13,209.58,15504.0,195.325,195.4835,194.9242,195.3437,15504.0
2018-06-05 10:00:00,209.58,209.67,209.39,209.5,19404.0,195.3437,195.4276,195.1666,195.2691,19404.0
2018-06-05 10:10:00,209.58,209.84,209.46,209.53,15797.0,195.3437,195.586,195.2318,195.2971,15797.0
2018-06-05 10:20:00,209.46,209.54,209.31,209.49,8645.0,195.2318,195.3064,195.092,195.2598,8645.0
2018-06-05 10:30:00,209.54,209.59,208.58,208.7,25427.0,195.3064,195.353,194.4116,194.5235,25427.0
2018-06-05 10:40:00,208.79,208.87,208.59,208.66,7500.0,194.6073,194.6819,194.4209,194.4862,7500.0
2018-06-05 10:50:00,208.64,209.22,208.63,209.22,7568.0,194.4675,195.0081,194.4582,195.0081,7568.0
2018-06-05 11:00:00,209.25,209.25,208.85,208.93,10434.0,195.0361,195.0361,194.6633,194.7378,10434.0
2018-06-05 11:10:00,208.84,209.18,208.77,208.97,8401.0,194.6539,194.9708,194.5887,194.7751,8401.0
2018-06-05 11:20:00,208.97,209.07,208.43,208.43,8663.0,194.7751,194.8683,194.2718,194.2718,8663.0
2018-06-05 11:30:00,208.51,208.52,208.01,208.22,16664.0,194.3464,194.3557,193.8803,194.0761,16664.0
2018-06-05 11:40:00,208.18,208.44,207.88,208.44,11800.0,194.0388,194.2811,193.7592,194.2811,11800.0
2018-06-05 11:50:00,208.27,208.44,208.21,208.21,2000.0,194.1227,194.2811,194.0667,194.0667,2000.0
2018-06-05 12:00:00,208.26,208.32,207.47,207.87,9553.0,194.1133,194.1693,193.377,193.7498,9553.0
2018-06-05 12:10:00,208.02,208.22,207.97,207.99,5100.0,193.8896,194.0761,193.843,193.8617,5100.0
2018-06-05 12:20:00,208.08,208.23,207.92,208.23,2600.0,193.9456,194.0854,193.7964,194.0854,2600.0
2018-06-05 12:30:00,208.18,208.18,208.0,208.15,3047.0,194.0388,194.0388,193.871,194.0108,3047.0
2018-06-05 12:40:00,208.15,208.27,207.94,208.11,2700.0,194.0108,194.1227,193.8151,193.9735,2700.0
2018-06-05 12:50:00,208.18,208.44,208.12,208.35,2688.0,194.0388,194.2811,193.9829,194.1972,2688.0
2018-06-05 13:00:00,208.33,208.81,208.33,208.79,3609.0,194.1786,194.626,194.1786,194.6073,3609.0
2018-06-05 13:10:00,208.79,208.91,208.75,208.79,14456.0,194.6073,194.7192,194.5701,194.6073,14456.0
2018-06-05 13:20:00,208.64,208.74,208.56,208.61,7600.0,194.4675,194.5607,194.393,194.4396,7600.0
2018-06-05 13:30:00,208.61,208.69,208.54,208.58,5235.0,194.4396,194.5141,194.3743,194.4116,5235.0
2018-06-05 13:40:00,208.51,208.68,208.45,208.51,1100.0,194.3464,194.5048,194.2904,194.3464,1100.0
2018-06-05 13:50:00,208.55,208.73,208.44,208.66,3750.0,194.3836,194.5514,194.2811,194.4862,3750.0
2018-06-05 14:00:00,208.71,208.76,208.53,208.58,6017.0,194.5328,194.5794,194.365,194.4116,6017.0
2018-06-05 14:10:00,208.71,208.99,208.71,208.99,1900.0,194.5328,194.7938,194.5328,194.7938,1900.0
2018-06-05 14:20:00,208.87,208.91,208.78,208.78,3214.0,194.6819,194.7192,194.598,194.598,3214.0
2018-06-05 14:30:00,208.87,209.09,208.83,209.09,1348.0,194.6819,194.887,194.6446,194.887,1348.0
2018-06-05 14:40:00,209.09,209.19,208.95,209.19,2594.0,194.887,194.9802,194.7565,194.9802,2594.0
2018-06-05 14:50:00,209.2,209.33,209.18,209.18,3143.0,194.9895,195.1107,194.9708,194.9708,3143.0
2018-06-05 15:00:00,209.16,209.17,209.0,209.04,4271.0,194.9522,194.9615,194.8031,194.8404,4271.0
2018-06-05 15:10:00,209.08,209.14,208.96,209.14,3536.0,194.8776,194.9336,194.7658,194.9336,3536.0
2018-06-05 15:20:00,209.14,209.34,209.13,209.29,9722.0,194.9336,195.12,194.9242,195.0734,9722.0
2018-06-05 15:30:00,209.27,209.36,209.16,209.29,12204.0,195.0547,195.1386,194.9522,195.0734,12204.0
2018-06-05 15:40:00,209.26,209.33,209.07,209.26,15706.0,195.0454,195.1107,194.8683,195.0454,15706.0
2018-06-05 15:50:00,209.27,209.44,208.97,209.37,43510.0,195.0547,195.2132,194.7751,195.1479,43510.0
2018-06-06 09:30:00,210.1,210.76,210.08,210.5,64006.0,195.8284,196.4435,195.8097,196.2012,64006.0
2018-06-06 09:40:00,210.7,210.7,210.17,210.17,16504.0,196.3876,196.3876,195.8936,195.8936,16504.0
2018-06-06 09:50:00,210.14,210.34,209.53,209.53,6333.0,195.8656,196.0521,195.2971,195.2971,6333.0
2018-06-06 10:00:00,209.5,209.64,209.19,209.62,28449.0,195.2691,195.3996,194.9802,195.381,28449.0
2018-06-06 10:10:00,209.61,210.33,209.55,210.11,16132.0,195.3716,196.0427,195.3157,195.8377,16132.0
2018-06-06 10:20:00,210.2,210.84,210.2,210.64,12856.0,195.9216,196.5181,195.9216,196.3317,12856.0
2018-06-06 10:30:00,210.66,210.81,210.44,210.81,6450.0,196.3503,196.4901,196.1453,196.4901,6450.0
2018-06-06 10:40:00,210.81,210.94,210.3,210.34,7648.0,196.4901,196.6113,196.0148,196.0521,7648.0
2018-06-06 10:50:00,210.42,210.85,210.29,210.85,11514.0,196.1266,196.5274,196.0055,196.5274,11514.0
2018-06-06 11:00:00,210.93,211.0,210.71,210.91,8360.0,196.602,196.6672,196.3969,196.5833,8360.0
2018-06-06 11:10:00,210.93,211.26,210.89,211.09,10742.0,196.602,196.9096,196.5647,196.7511,10742.0
2018-06-06 11:20:00,211.03,211.44,211.03,211.25,7105.0,196.6952,197.0773,196.6952,196.9002,7105.0
2018-06-06 11:30:00,211.38,211.71,211.23,211.38,9590.0,197.0214,197.329,196.8816,197.0214,9590.0
2018-06-06 11:40:00,211.32,211.72,211.32,211.65,6600.0,196.9655,197.3383,196.9655,197.2731,6600.0
2018-06-06 11:50:00,211.71,211.86,211.39,211.86,8522.0,197.329,197.4688,197.0307,197.4688,8522.0
2018-06-06 12:00:00,211.88,211.9,211.43,211.67,3035.0,197.4874,197.5061,197.068,197.2917,3035.0
2018-06-06 12:10:00,211.52,211.8,211.49,211.75,3693.0,197.1519,197.4129,197.1239,197.3663,3693.0
2018-06-06 12:20:00,211.75,211.78,211.5,211.73,1700.0,197.3663,197.3942,197.1333,197.3476,1700.0
2018-06-06 12:30:00,211.76,211.79,211.49,211.56,1301.0,197.3756,197.4036,197.1239,197.1892,1301.0
2018-06-06 12:40:00,211.65,211.79,211.62,211.67,1801.0,197.2731,197.4036,197.2451,197.2917,1801.0
2018-06-06 12:50:00,211.76,211.92,211.71,211.84,3750.0,197.3756,197.5247,197.329,197.4502,3750.0
2018-06-06 13:00:00,211.91,212.08,211.91,212.02,10475.0,197.5154,197.6739,197.5154,197.6179,10475.0
2018-06-06 13:10:00,212.14,212.18,211.93,211.99,4175.0,197.7298,197.7671,197.534,197.59,4175.0
2018-06-06 13:20:00,211.97,212.07,211.62,212.07,5220.0,197.5713,197.6645,197.2451,197.6645,5220.0
2018-06-06 13:30:00,212.09,212.12,211.97,212.02,2584.0,197.6832,197.7111,197.5713,197.6179,2584.0
2018-06-06 13:40:00,212.03,212.08,211.95,212.08,1200.0,197.6273,197.6739,197.5527,197.6739,1200.0
2018-06-06 13:50:00,212.08,212.08,211.62,211.82,5957.0,197.6739,197.6739,197.2451,197.4315,5957.0
2018-06-06 14:00:00,211.82,212.06,211.82,212.03,5025.0,197.4315,197.6552,197.4315,197.6273,5025.0
2018-06-06 14:10:00,212.12,212.31,212.11,212.18,4266.0,197.7111,197.8882,197.7018,197.7671,4266.0
2018-06-06 14:20:00,212.18,212.32,212.16,212.32,1193.0,197.7671,197.8976,197.7484,197.8976,1193.0
2018-06-06 14:30:00,212.24,212.4,212.24,212.38,5414.0,197.823,197.9721,197.823,197.9535,5414.0
2018-06-06 14:40:00,212.39,212.46,212.35,212.36,1000.0,197.9628,198.028,197.9255,197.9348,1000.0
2018-06-06 14:50:00,212.4,212.46,212.35,212.4,4042.0,197.9721,198.028,197.9255,197.9721,4042.0
2018-06-06 15:00:00,212.37,212.46,212.24,212.35,10787.0,197.9442,198.028,197.823,197.9255,10787.0
2018-06-06 15:10:00,212.45,212.6,212.44,212.53,9925.0,198.0187,198.1585,198.0094,198.0933,9925.0
2018-06-06 15:20:00,212.59,212.84,212.59,212.84,8438.0,198.1492,198.3822,198.1492,198.3822,8438.0
2018-06-06 15:30:00,212.8,213.13,212.8,213.1,12136.0,198.345,198.6525,198.345,198.6246,12136.0
2018-06-06 15:40:00,213.04,213.34,212.95,213.24,29758.0,198.5686,198.8483,198.4848,198.7551,29758.0
2018-06-06 15:50:00,213.29,213.81,213.16,213.61,64961.0,198.8017,199.2863,198.6805,199.0999,64961.0
2018-06-07 09:30:00,210.93,211.33,209.89,210.73,91291.0,196.602,196.9748,195.6326,196.4156,91291.0
2018-06-07 09:40:00,210.81,211.01,210.27,210.58,22370.0,196.4901,196.6765,195.9868,196.2758,22370.0
2018-06-07 09:50:00,210.6,211.07,210.43,210.65,24792.0,196.2944,196.7325,196.1359,196.341,24792.0
2018-06-07 10:00:00,210.63,210.69,210.3,210.52,21996.0,196.3224,196.3783,196.0148,196.2198,21996.0
2018-06-07 10:10:00,210.58,210.65,209.98,210.59,22326.0,196.2758,196.341,195.7165,196.2851,22326.0
2018-06-07 10:20:00,210.49,210.49,209.27,209.27,19444.0,196.1919,196.1919,195.0547,195.0547,19444.0
2018-06-07 10:30:00,209.28,209.29,208.29,208.49,30126.0,195.0641,195.0734,194.1413,194.3277,30126.0
2018-06-07 10:40:00,208.4,209.26,208.3,208.81,25426.0,194.2438,195.0454,194.1506,194.626,25426.0
2018-06-07 10:50:00,208.88,209.8,208.72,209.8,19177.0,194.6912,195.5487,194.5421,195.5487,19177.0
2018-06-07 11:00:00,209.68,209.8,209.13,209.4,51266.0,195.4369,195.5487,194.9242,195.1759,51266.0
2018-06-07 11:10:00,209.5,210.13,209.28,210.1,14501.0,195.2691,195.8563,195.0641,195.8284,14501.0
2018-06-07 11:20:00,209.99,210.16,209.73,209.82,11676.0,195.7258,195.8843,195.4835,195.5674,11676.0
2018-06-07 11:30:00,209.78,209.88,209.37,209.45,7203.0,195.5301,195.6233,195.1479,195.2225,7203.0
2018-06-07 11:40:00,209.7,209.94,209.5,209.5,1599.0,195.4555,195.6792,195.2691,195.2691,1599.0
2018-06-07 11:50:00,209.4,209.47,209.2,209.2,3700.0,195.1759,195.2412,194.9895,194.9895,3700.0
2018-06-07 12:00:00,209.25,209.29,208.56,208.58,11267.0,195.0361,195.0734,194.393,194.4116,11267.0
2018-06-07 12:10:00,208.55,208.55,208.06,208.11,9560.0,194.3836,194.3836,193.9269,193.9735,9560.0
2018-06-07 12:20:00,208.12,208.78,208.06,208.53,4100.0,193.9829,194.598,193.9269,194.365,4100.0
2018-06-07 12:30:00,208.38,208.42,208.08,208.24,9787.0,194.2252,194.2625,193.9456,194.0947,9787.0
2018-06-07 12:40:00,208.24,208.28,207.5,207.5,4400.0,194.0947,194.132,193.405,193.405,4400.0
2018-06-07 12:50:00,207.58,207.82,207.18,207.29,8110.0,193.4795,193.7032,193.1067,193.2092,8110.0
2018-06-07 13:00:00,207.31,207.54,207.28,207.4,4500.0,193.2279,193.4423,193.1999,193.3118,4500.0
2018-06-07 13:10:00,207.38,207.4,206.67,206.67,9534.0,193.2931,193.3118,192.6313,192.6313,9534.0
2018-06-07 13:20:00,206.6,206.89,206.6,206.65,6029.0,192.5661,192.8364,192.5661,192.6127,6029.0
2018-06-07 13:30:00,206.69,206.84,206.07,206.08,15553.0,192.65,192.7898,192.0721,192.0814,15553.0
2018-06-07 13:40:00,206.14,206.38,205.91,206.36,5059.0,192.1374,192.361,191.923,192.3424,5059.0
2018-06-07 13:50:00,206.33,206.65,206.25,206.34,12038.0,192.3144,192.6127,192.2399,192.3238,12038.0
2018-06-07 14:00:00,206.24,206.95,205.91,206.88,18008.0,192.2306,192.8923,191.923,192.8271,18008.0
2018-06-07 14:10:00,206.8,207.47,206.8,207.4,8407.0,192.7525,193.377,192.7525,193.3118,8407.0
2018-06-07 14:20:00,207.36,207.4,207.08,207.16,7043.0,193.2745,193.3118,193.0135,193.0881,7043.0
2018-06-07 14:30:00,207.06,207.42,207.05,207.42,3653.0,192.9949,193.3304,192.9855,193.3304,3653.0
2018-06-07 14:40:00,207.5,207.86,207.42,207.69,5100.0,193.405,193.7405,193.3304,193.5821,5100.0
2018-06-07 14:50:00,207.87,207.91,207.5,207.65,2393.0,193.7498,193.7871,193.405,193.5448,2393.0
2018-06-07 15:00:00,207.69,208.17,207.47,207.73,10050.0,193.5821,194.0295,193.377,193.6193,10050.0
2018-06-07 15:10:00,207.7,207.74,207.6,207.63,1900.0,193.5914,193.6287,193.4982,193.5261,1900.0
2018-06-07 15:20:00,207.6,207.7,207.46,207.52,6481.0,193.4982,193.5914,193.3677,193.4236,6481.0
2018-06-07 15:30:00,207.58,207.67,207.49,207.65,3542.0,193.4795,193.5634,193.3956,193.5448,3542.0
2018-06-07 15:40:00,207.58,207.83,207.45,207.66,10975.0,193.4795,193.7126,193.3584,193.5541,10975.0
2018-06-07 15:50:00,207.71,207.77,207.44,207.56,31975.0,193.6007,193.6566,193.349,193.4609,31975.0
2018-06-08 09:30:00,207.36,207.4,205.8,206.04,60210.0,193.2745,193.3118,191.8204,192.0441,60210.0
2018-06-08 09:40:00,206.09,206.6,205.94,206.18,31698.0,192.0907,192.5661,191.9509,192.1746,31698.0
2018-06-08 09:50:00,206.28,206.8,206.13,206.8,21447.0,192.2678,192.7525,192.128,192.7525,21447.0
2018-06-08 10:00:00,206.73,206.84,206.23,206.68,12591.0,192.6873,192.7898,192.2212,192.6407,12591.0
2018-06-08 10:10:00,206.5,206.53,206.26,206.28,7177.0,192.4729,192.5009,192.2492,192.2678,7177.0
2018-06-08 10:20:00,206.31,206.66,206.2,206.39,10052.0,192.2958,192.622,192.1933,192.3704,10052.0
2018-06-08 10:30:00,206.12,206.3,205.6,205.6,17153.0,192.1187,192.2865,191.634,191.634,17153.0
2018-06-08 10:40:00,205.69,205.69,205.29,205.44,5714.0,191.7179,191.7179,191.3451,191.4849,5714.0
2018-06-08 10:50:00,205.42,206.55,205.42,206.36,14959.0,191.4663,192.5195,191.4663,192.3424,14959.0
2018-06-08 11:00:00,206.27,206.41,205.77,206.26,15222.0,192.2585,192.389,191.7925,192.2492,15222.0
2018-06-08 11:10:00,206.3,206.7,206.3,206.7,8587.0,192.2865,192.6593,192.2865,192.6593,8587.0
2018-06-08 11:20:00,206.64,206.65,206.3,206.4,5883.0,192.6034,192.6127,192.2865,192.3797,5883.0
2018-06-08 11:30:00,206.3,206.53,206.18,206.4,11074.0,192.2865,192.5009,192.1746,192.3797,11074.0
2018-06-08 11:40:00,206.52,206.52,206.17,206.17,2129.0,192.4915,192.4915,192.1653,192.1653,2129.0
2018-06-08 11:50:00,206.18,206.63,206.14,206.58,2031.0,192.1746,192.5941,192.1374,192.5475,2031.0
2018-06-08 12:00:00,206.75,207.06,206.74,206.99,18824.0,192.7059,192.9949,192.6966,192.9296,18824.0
2018-06-08 12:10:00,207.13,207.35,206.99,207.19,3500.0,193.0601,193.2652,192.9296,193.116,3500.0
2018-06-08 12:20:00,207.48,207.56,207.34,207.49,1986.0,193.3863,193.4609,193.2558,193.3956,1986.0
2018-06-08 12:30:00,207.43,207.66,207.41,207.47,3700.0,193.3397,193.5541,193.3211,193.377,3700.0
2018-06-08 12:40:00,207.36,207.73,207.36,207.73,1400.0,193.2745,193.6193,193.2745,193.6193,1400.0
2018-06-08 12:50:00,207.67,207.96,207.64,207.94,1053.0,193.5634,193.8337,193.5355,193.8151,1053.0
2018-06-08 13:00:00,207.79,207.8,207.61,207.61,3200.0,193.6753,193.6846,193.5075,193.5075,3200.0
2018-06-08 13:10:00,207.66,207.84,207.55,207.77,1631.0,193.5541,193.7219,193.4516,193.6566,1631.0
2018-06-08 13:20:00,207.72,207.84,207.67,207.75,8510.0,193.61,193.7219,193.5634,193.638,8510.0
2018-06-08 13:30:00,207.65,207.96,207.65,207.96,5983.0,193.5448,193.8337,193.5448,193.8337,5983.0
2018-06-08 13:40:00,207.98,207.98,207.76,207.82,5062.0,193.8524,193.8524,193.6473,193.7032,5062.0
2018-06-08 13:50:00,207.82,207.82,207.4,207.42,5015.0,193.7032,193.7032,193.3118,193.3304,5015.0
2018-06-08 14:00:00,207.55,207.67,207.54,207.62,1101.0,193.4516,193.5634,193.4423,193.5168,1101.0
2018-06-08 14:10:00,207.63,208.28,207.58,207.94,4588.0,193.5261,194.132,193.4795,193.8151,4588.0
2018-06-08 14:20:00,207.95,207.98,207.8,207.94,2300.0,193.8244,193.8524,193.6846,193.8151,2300.0
2018-06-08 14:30:00,207.89,208.13,207.8,207.87,9800.0,193.7685,193.9922,193.6846,193.7498,9800.0
2018-06-08 14:40:00,207.94,208.25,207.92,208.1,2373.0,193.8151,194.104,193.7964,193.9642,2373.0
2018-06-08 14:50:00,208.18,208.18,207.7,207.7,2300.0,194.0388,194.0388,193.5914,193.5914,2300.0
2018-06-08 15:00:00,207.63,207.98,207.63,207.71,4600.0,193.5261,193.8524,193.5261,193.6007,4600.0
2018-06-08 15:10:00,207.75,207.87,207.46,207.53,4800.0,193.638,193.7498,193.3677,193.4329,4800.0
2018-06-08 15:20:00,207.55,207.86,207.55,207.83,2404.0,193.4516,193.7405,193.4516,193.7126,2404.0
2018-06-08 15:30:00,207.83,208.21,207.78,208.14,8265.0,193.7126,194.0667,193.6659,194.0015,8265.0
2018-06-08 15:40:00,208.14,208.15,207.9,207.96,12868.0,194.0015,194.0108,193.7778,193.8337,12868.0
2018-06-08 15:50:00,208.04,208.09,207.36,207.44,68974.0,193.9083,193.9549,193.2745,193.349,68974.0
2018-06-11 09:30:00,209.76,210.62,209.72,210.29,43839.0,195.5115,196.313,195.4742,196.0055,43839.0
2018-06-11 09:40:00,210.29,210.76,209.81,210.19,27984.0,196.0055,196.4435,195.5581,195.9122,27984.0
2018-06-11 09:50:00,210.31,210.61,209.82,210.06,11196.0,196.0241,196.3037,195.5674,195.7911,11196.0
2018-06-11 10:00:00,210.13,210.35,210.01,210.12,14250.0,195.8563,196.0614,195.7445,195.847,14250.0
2018-06-11 10:10:00,210.08,210.22,209.64,209.78,16675.0,195.8097,195.9402,195.3996,195.5301,16675.0
2018-06-11 10:20:00,209.88,209.88,209.38,209.52,27734.0,195.6233,195.6233,195.1573,195.2878,27734.0
2018-06-11 10:30:00,209.52,209.86,209.31,209.57,23549.0,195.2878,195.6047,195.092,195.3344,23549.0
2018-06-11 10:40:00,209.54,209.57,209.23,209.34,14643.0,195.3064,195.3344,195.0175,195.12,14643.0
2018-06-11 10:50:00,209.43,209.91,209.43,209.91,7597.0,195.2039,195.6513,195.2039,195.6513,7597.0
2018-06-11 11:00:00,209.9,210.22,209.8,210.17,11975.0,195.6419,195.9402,195.5487,195.8936,11975.0
2018-06-11 11:10:00,210.14,210.25,209.97,210.22,6407.0,195.8656,195.9682,195.7072,195.9402,6407.0
2018-06-11 11:20:00,210.13,210.4,210.13,210.37,9275.0,195.8563,196.108,195.8563,196.08,9275.0
2018-06-11 11:30:00,210.37,210.38,209.72,209.72,17888.0,196.08,196.0893,195.4742,195.4742,17888.0
2018-06-11 11:40:00,209.92,209.98,209.67,209.84,6356.0,195.6606,195.7165,195.4276,195.586,6356.0
2018-06-11 11:50:00,209.86,210.35,209.86,210.22,5050.0,195.6047,196.0614,195.6047,195.9402,5050.0
2018-06-11 12:00:00,210.19,210.37,210.14,210.28,2100.0,195.9122,196.08,195.8656,195.9961,2100.0
2018-06-11 12:10:00,210.4,210.47,210.34,210.47,1100.0,196.108,196.1732,196.0521,196.1732,1100.0
2018-06-11 12:20:00,210.47,210.61,210.37,210.39,7896.0,196.1732,196.3037,196.08,196.0987,7896.0
2018-06-11 12:30:00,210.34,210.55,210.22,210.23,4369.0,196.0521,196.2478,195.9402,195.9495,4369.0
2018-06-11 12:40:00,210.26,210.48,210.26,210.28,2780.0,195.9775,196.1825,195.9775,195.9961,2780.0
2018-06-11 12:50:00,210.32,210.41,210.26,210.3,5002.0,196.0334,196.1173,195.9775,196.0148,5002.0
2018-06-11 13:00:00,210.12,210.18,210.01,210.15,3225.0,195.847,195.9029,195.7445,195.875,3225.0
2018-06-11 13:10:00,210.04,210.28,210.04,210.06,1300.0,195.7724,195.9961,195.7724,195.7911,1300.0
2018-06-11 13:20:00,210.06,210.06,209.86,209.99,2110.0,195.7911,195.7911,195.6047,195.7258,2110.0
2018-06-11 13:30:00,209.95,209.98,209.88,209.95,600.0,195.6885,195.7165,195.6233,195.6885,600.0
2018-06-11 13:40:00,209.86,209.98,209.69,209.7,2855.0,195.6047,195.7165,195.4462,195.4555,2855.0
2018-06-11 13:50:00,209.78,209.79,209.62,209.71,800.0,195.5301,195.5394,195.381,195.4648,800.0
2018-06-11 14:00:00,209.7,209.9,209.7,209.83,4180.0,195.4555,195.6419,195.4555,195.5767,4180.0
2018-06-11 14:10:00,210.04,210.04,209.79,209.9,3000.0,195.7724,195.7724,195.5394,195.6419,3000.0
2018-06-11 14:20:00,209.88,209.96,209.79,209.9,4100.0,195.6233,195.6979,195.5394,195.6419,4100.0
2018-06-11 14:30:00,209.88,210.01,209.85,209.99,6046.0,195.6233,195.7445,195.5953,195.7258,6046.0
2018-06-11 14:40:00,210.07,210.18,209.9,210.06,5196.0,195.8004,195.9029,195.6419,195.7911,5196.0
2018-06-11 14:50:00,210.08,210.14,209.91,210.07,4700.0,195.8097,195.8656,195.6513,195.8004,4700.0
2018-06-11 15:00:00,210.02,210.14,209.95,210.05,1654.0,195.7538,195.8656,195.6885,195.7818,1654.0
2018-06-11 15:10:00,210.05,210.11,209.85,209.85,5900.0,195.7818,195.8377,195.5953,195.5953,5900.0
2018-06-11 15:20:00,209.87,209.96,209.8,209.93,10545.0,195.614,195.6979,195.5487,195.6699,10545.0
2018-06-11 15:30:00,209.94,210.02,209.83,209.95,5455.0,195.6792,195.7538,195.5767,195.6885,5455.0
2018-06-11 15:40:00,209.91,209.95,209.8,209.89,12027.0,195.6513,195.6885,195.5487,195.6326,12027.0
2018-06-11 15:50:00,209.9,210.05,209.67,209.88,58866.0,195.6419,195.7818,195.4276,195.6233,58866.0
2018-06-12 09:30:00,208.68,208.91,208.23,208.48,28338.0,194.5048,194.7192,194.0854,194.3184,28338.0
2018-06-12 09:40:00,208.47,208.76,208.19,208.19,21085.0,194.3091,194.5794,194.0481,194.0481,21085.0
2018-06-12 09:50:00,208.26,208.28,207.39,207.39,13286.0,194.1133,194.132,193.3024,193.3024,13286.0
2018-06-12 10:00:00,207.34,208.34,207.33,208.3,8367.0,193.2558,194.1879,193.2465,194.1506,8367.0
2018-06-12 10:10:00,208.22,208.62,207.89,207.89,9688.0,194.0761,194.4489,193.7685,193.7685,9688.0
2018-06-12 10:20:00,207.96,208.22,207.93,208.19,4452.0,193.8337,194.0761,193.8058,194.0481,4452.0
2018-06-12 10:30:00,208.17,208.58,208.17,208.19,5504.0,194.0295,194.4116,194.0295,194.0481,5504.0
2018-06-12 10:40:00,208.2,208.72,208.04,208.72,6924.0,194.0574,194.5421,193.9083,194.5421,6924.0
2018-06-12 10:50:00,208.66,208.69,208.38,208.58,5400.0,194.4862,194.5141,194.2252,194.4116,5400.0
2018-06-12 11:00:00,208.65,208.65,208.54,208.55,4639.0,194.4769,194.4769,194.3743,194.3836,4639.0
2018-06-12 11:10:00,208.46,208.57,208.3,208.57,4336.0,194.2998,194.4023,194.1506,194.4023,4336.0
2018-06-12 11:20:00,208.56,208.82,208.56,208.82,4950.0,194.393,194.6353,194.393,194.6353,4950.0
2018-06-12 11:30:00,208.86,209.23,208.86,209.14,10106.0,194.6726,195.0175,194.6726,194.9336,10106.0
2018-06-12 11:40:00,209.16,209.65,209.16,209.5,2100.0,194.9522,195.4089,194.9522,195.2691,2100.0
2018-06-12 11:50:00,209.51,209.66,209.51,209.66,649.0,195.2784,195.4182,195.2784,195.4182,649.0
2018-06-12 12:00:00,209.67,209.81,209.67,209.81,2900.0,195.4276,195.5581,195.4276,195.5581,2900.0
2018-06-12 12:10:00,209.8,210.16,209.68,209.68,6523.0,195.5487,195.8843,195.4369,195.4369,6523.0
2018-06-12 12:20:00,209.81,209.81,209.68,209.72,600.0,195.5581,195.5581,195.4369,195.4742,600.0
2018-06-12 12:30:00,209.75,209.75,209.7,209.72,1100.0,195.5021,195.5021,195.4555,195.4742,1100.0
2018-06-12 12:40:00,209.79,209.81,209.55,209.66,2300.0,195.5394,195.5581,195.3157,195.4182,2300.0
2018-06-12 12:50:00,209.73,209.73,209.57,209.65,821.0,195.4835,195.4835,195.3344,195.4089,821.0
2018-06-12 13:00:00,209.65,209.96,209.64,209.86,3229.0,195.4089,195.6979,195.3996,195.6047,3229.0
2018-06-12 13:10:00,209.92,209.92,209.74,209.87,2200.0,195.6606,195.6606,195.4928,195.614,2200.0
2018-06-12 13:20:00,209.74,209.89,209.74,209.89,1200.0,195.4928,195.6326,195.4928,195.6326,1200.0
2018-06-12 13:30:00,209.8,210.0,209.78,209.92,2852.0,195.5487,195.7351,195.5301,195.6606,2852.0
2018-06-12 13:40:00,209.86,209.86,209.7,209.76,1620.0,195.6047,195.6047,195.4555,195.5115,1620.0
2018-06-12 13:50:00,209.72,209.89,209.65,209.81,2904.0,195.4742,195.6326,195.4089,195.5581,2904.0
2018-06-12 14:00:00,209.83,209.85,209.67,209.72,8172.0,195.5767,195.5953,195.4276,195.4742,8172.0
2018-06-12 14:10:00,209.57,209.57,209.36,209.37,2941.0,195.3344,195.3344,195.1386,195.1479,2941.0
2018-06-12 14:20:00,209.33,209.33,208.7,208.94,4802.0,195.1107,195.1107,194.5235,194.7472,4802.0
2018-06-12 14:30:00,208.88,208.88,208.71,208.79,4320.0,194.6912,194.6912,194.5328,194.6073,4320.0
2018-06-12 14:40:00,208.8,208.93,208.68,208.89,6900.0,194.6167,194.7378,194.5048,194.7005,6900.0
2018-06-12 14:50:00,208.89,208.93,208.65,208.65,3053.0,194.7005,194.7378,194.4769,194.4769,3053.0
2018-06-12 15:00:00,208.6,209.04,208.57,208.9,3100.0,194.4302,194.8404,194.4023,194.7099,3100.0
2018-06-12 15:10:00,208.88,209.07,208.88,209.03,1450.0,194.6912,194.8683,194.6912,194.831,1450.0
2018-06-12 15:20:00,209.03,209.2,208.97,209.2,5305.0,194.831,194.9895,194.7751,194.9895,5305.0
2018-06-12 15:30:00,209.22,209.22,209.0,209.16,2984.0,195.0081,195.0081,194.8031,194.9522,2984.0
2018-06-12 15:40:00,209.15,209.15,209.02,209.03,3600.0,194.9429,194.9429,194.8217,194.831,3600.0
2018-06-12 15:50:00,209.07,209.49,209.07,209.31,20559.0,194.8683,195.2598,194.8683,195.092,20559.0
2018-06-13 09:30:00,213.32,213.92,212.9,213.8,48719.0,198.8296,199.3889,198.4382,199.277,48719.0
2018-06-13 09:40:00,213.9,214.09,213.69,213.98,37942.0,199.3702,199.5473,199.1745,199.4448,37942.0
2018-06-13 09:50:00,213.91,214.17,213.82,214.1,22767.0,199.3796,199.6219,199.2957,199.5566,22767.0
2018-06-13 10:00:00,214.06,214.9,214.05,214.44,37997.0,199.5194,200.3023,199.51,199.8735,37997.0
2018-06-13 10:10:00,214.42,214.42,214.13,214.39,8038.0,199.8549,199.8549,199.5846,199.8269,8038.0
2018-06-13 10:20:00,214.28,214.93,214.28,214.84,19440.0,199.7244,200.3303,199.7244,200.2464,19440.0
2018-06-13 10:30:00,214.86,214.86,214.06,214.13,13503.0,200.265,200.265,199.5194,199.5846,13503.0
2018-06-13 10:40:00,214.13,214.38,214.0,214.24,8103.0,199.5846,199.8176,199.4634,199.6871,8103.0
2018-06-13 10:50:00,214.24,214.77,214.24,214.57,9167.0,199.6871,200.1811,199.6871,199.9947,9167.0
2018-06-13 11:00:00,214.59,214.66,214.07,214.46,9313.0,200.0134,200.0786,199.5287,199.8922,9313.0
2018-06-13 11:10:00,214.52,214.52,214.36,214.49,6141.0,199.9481,199.9481,199.799,199.9202,6141.0
2018-06-13 11:20:00,214.58,214.83,214.42,214.68,7670.0,200.004,200.2371,199.8549,200.0972,7670.0
2018-06-13 11:30:00,214.67,214.88,214.56,214.68,19833.0,200.0879,200.2837,199.9854,200.0972,19833.0
2018-06-13 11:40:00,214.67,214.67,214.62,214.62,300.0,200.0879,200.0879,200.0413,200.0413,300.0
2018-06-13 11:50:00,214.65,215.0,214.61,214.9,7509.0,200.0693,200.3955,200.032,200.3023,7509.0
2018-06-13 12:00:00,214.86,214.86,214.73,214.83,3700.0,200.265,200.265,200.1439,200.2371,3700.0
2018-06-13 12:10:00,214.89,214.93,214.76,214.76,2500.0,200.293,200.3303,200.1718,200.1718,2500.0
2018-06-13 12:20:00,214.67,214.89,214.63,214.77,2145.0,200.0879,200.293,200.0506,200.1811,2145.0
2018-06-13 12:30:00,214.76,214.76,214.72,214.75,700.0,200.1718,200.1718,200.1345,200.1625,700.0
2018-06-13 12:40:00,214.72,214.9,214.65,214.84,2270.0,200.1345,200.3023,200.0693,200.2464,2270.0
2018-06-13 12:50:00,214.88,215.03,214.78,214.96,13056.0,200.2837,200.4235,200.1905,200.3582,13056.0
2018-06-13 13:00:00,214.89,214.97,214.7,214.94,11369.0,200.293,200.3675,200.1159,200.3396,11369.0
2018-06-13 13:10:00,215.0,215.09,214.92,215.09,4338.0,200.3955,200.4794,200.3209,200.4794,4338.0
2018-06-13 13:20:00,215.02,215.22,215.02,215.19,1700.0,200.4142,200.6006,200.4142,200.5726,1700.0
2018-06-13 13:30:00,215.16,215.46,215.16,215.38,5134.0,200.5446,200.8243,200.5446,200.7497,5134.0
2018-06-13 13:40:00,215.32,215.5,215.32,215.38,9438.0,200.6938,200.8615,200.6938,200.7497,9438.0
2018-06-13 13:50:00,215.38,215.51,215.26,215.31,10109.0,200.7497,200.8709,200.6378,200.6845,10109.0
2018-06-13 14:00:00,215.28,215.36,213.77,214.0,17630.0,200.6565,200.7311,199.2491,199.4634,17630.0
2018-06-13 14:10:00,213.83,214.33,213.82,214.16,11035.0,199.305,199.771,199.2957,199.6126,11035.0
2018-06-13 14:20:00,214.05,214.11,213.06,213.21,8978.0,199.51,199.566,198.5873,198.7271,8978.0
2018-06-13 14:30:00,213.16,213.42,212.61,213.32,4522.0,198.6805,198.9228,198.1679,198.8296,4522.0
2018-06-13 14:40:00,213.39,213.6,212.84,212.9,5502.0,198.8949,199.0906,198.3822,198.4382,5502.0
2018-06-13 14:50:00,212.93,213.76,212.93,213.76,9726.0,198.4661,199.2397,198.4661,199.2397,9726.0
2018-06-13 15:00:00,213.89,214.58,213.89,214.2,3800.0,199.3609,200.004,199.3609,199.6499,3800.0
2018-06-13 15:10:00,214.15,214.24,213.98,214.19,5110.0,199.6032,199.6871,199.4448,199.6405,5110.0
2018-06-13 15:20:00,214.16,214.18,213.43,213.43,9549.0,199.6126,199.6312,198.9322,198.9322,9549.0
2018-06-13 15:30:00,213.46,213.81,213.32,213.69,10445.0,198.9601,199.2863,198.8296,199.1745,10445.0
2018-06-13 15:40:00,213.76,214.04,213.66,213.66,22569.0,199.2397,199.5007,199.1465,199.1465,22569.0
2018-06-13 15:50:00,213.75,214.22,213.62,213.63,99460.0,199.2304,199.6685,199.1093,199.1186,99460.0
2018-06-14 09:30:00,215.09,216.16,214.67,215.98,58235.0,200.4794,201.4767,200.0879,201.3089,58235.0
2018-06-14 09:40:00,216.02,216.02,215.14,215.45,20028.0,201.3462,201.3462,200.526,200.8149,20028.0
2018-06-14 09:50:00,215.12,215.47,214.97,215.43,34086.0,200.5074,200.8336,200.3675,200.7963,34086.0
2018-06-14 10:00:00,215.49,215.79,215.41,215.49,33273.0,200.8522,201.1318,200.7777,200.8522,33273.0
2018-06-14 10:10:00,215.53,215.78,215.53,215.73,7147.0,200.8895,201.1225,200.8895,201.0759,7147.0
2018-06-14 10:20:00,215.78,216.04,215.47,215.63,9660.0,201.1225,201.3649,200.8336,200.9827,9660.0
2018-06-14 10:30:00,215.68,215.73,215.25,215.56,10316.0,201.0293,201.0759,200.6285,200.9175,10316.0
2018-06-14 10:40:00,215.6,215.91,215.49,215.91,11062.0,200.9548,201.2437,200.8522,201.2437,11062.0
2018-06-14 10:50:00,215.9,216.34,215.74,215.94,13030.0,201.2344,201.6445,201.0852,201.2717,13030.0
2018-06-14 11:00:00,215.76,216.2,215.45,216.12,13251.0,201.1039,201.514,200.8149,201.4394,13251.0
2018-06-14 11:10:00,216.12,216.27,216.0,216.17,4789.0,201.4394,201.5792,201.3276,201.486,4789.0
2018-06-14 11:20:00,216.23,216.6,216.19,216.6,8302.0,201.542,201.8868,201.5047,201.8868,8302.0
2018-06-14 11:30:00,216.61,216.9,216.06,216.19,29373.0,201.8961,202.1664,201.3835,201.5047,29373.0
2018-06-14 11:40:00,216.23,216.29,216.08,216.23,3144.0,201.542,201.5979,201.4021,201.542,3144.0
2018-06-14 11:50:00,216.21,216.28,215.78,215.99,13591.0,201.5233,201.5886,201.1225,201.3183,13591.0
2018-06-14 12:00:00,216.0,216.16,215.86,216.0,11823.0,201.3276,201.4767,201.1971,201.3276,11823.0
2018-06-14 12:10:00,215.97,216.07,215.95,216.06,4944.0,201.2996,201.3928,201.281,201.3835,4944.0
2018-06-14 12:20:00,216.02,216.04,215.94,216.01,4379.0,201.3462,201.3649,201.2717,201.3369,4379.0
2018-06-14 12:30:00,215.96,216.06,215.86,215.87,3253.0,201.2903,201.3835,201.1971,201.2064,3253.0
2018-06-14 12:40:00,215.9,216.13,215.9,216.0,5641.0,201.2344,201.4488,201.2344,201.3276,5641.0
2018-06-14 12:50:00,216.07,216.52,216.07,216.1,5250.0,201.3928,201.8123,201.3928,201.4208,5250.0
2018-06-14 13:00:00,216.26,216.6,216.26,216.6,6100.0,201.5699,201.8868,201.5699,201.8868,6100.0
2018-06-14 13:10:00,216.54,216.59,216.29,216.33,5250.0,201.8309,201.8775,201.5979,201.6352,5250.0
2018-06-14 13:20:00,216.28,216.38,216.2,216.28,10178.0,201.5886,201.6818,201.514,201.5886,10178.0
2018-06-14 13:30:00,216.31,216.43,216.17,216.28,26503.0,201.6165,201.7284,201.486,201.5886,26503.0
2018-06-14 13:40:00,216.27,216.3,216.04,216.14,4653.0,201.5792,201.6072,201.3649,201.4581,4653.0
2018-06-14 13:50:00,216.19,216.37,216.15,216.28,17988.0,201.5047,201.6724,201.4674,201.5886,17988.0
2018-06-14 14:00:00,216.29,216.38,216.21,216.3,14577.0,201.5979,201.6818,201.5233,201.6072,14577.0
2018-06-14 14:10:00,216.3,216.35,216.17,216.27,11800.0,201.6072,201.6538,201.486,201.5792,11800.0
2018-06-14 14:20:00,216.24,216.32,216.07,216.17,29160.0,201.5513,201.6258,201.3928,201.486,29160.0
2018-06-14 14:30:00,216.2,216.22,216.1,216.1,3241.0,201.514,201.5326,201.4208,201.4208,3241.0
2018-06-14 14:40:00,216.07,216.24,216.02,216.12,22900.0,201.3928,201.5513,201.3462,201.4394,22900.0
2018-06-14 14:50:00,216.12,216.12,214.61,214.61,11886.0,201.4394,201.4394,200.032,200.032,11886.0
2018-06-14 15:00:00,214.66,215.15,214.66,215.04,2874.0,200.0786,200.5353,200.0786,200.4328,2874.0
2018-06-14 15:10:00,215.14,215.18,214.88,215.18,11993.0,200.526,200.5633,200.2837,200.5633,11993.0
2018-06-14 15:20:00,215.2,215.56,215.14,215.5,8558.0,200.5819,200.9175,200.526,200.8615,8558.0
2018-06-14 15:30:00,215.5,215.75,215.49,215.5,7351.0,200.8615,201.0946,200.8522,200.8615,7351.0
2018-06-14 15:40:00,215.5,215.93,215.5,215.87,9057.0,200.8615,201.2623,200.8615,201.2064,9057.0
2018-06-14 15:50:00,215.85,216.06,215.65,215.88,46353.0,201.1878,201.3835,201.0014,201.2157,46353.0
2018-06-15 09:30:00,214.98,215.0,213.83,214.18,147288.0,200.3769,200.3955,199.305,199.6312,147288.0
2018-06-15 09:40:00,214.19,214.32,213.81,214.11,52432.0,199.6405,199.7617,199.2863,199.566,52432.0
2018-06-15 09:50:00,214.08,214.5,214.01,214.25,35918.0,199.538,199.9295,199.4728,199.6965,35918.0
2018-06-15 10:00:00,214.12,214.93,214.04,214.93,16541.0,199.5753,200.3303,199.5007,200.3303,16541.0
2018-06-15 10:10:00,214.88,215.34,214.87,215.23,20875.0,200.2837,200.7124,200.2743,200.6099,20875.0
2018-06-15 10:20:00,215.25,215.5,215.04,215.19,7220.0,200.6285,200.8615,200.4328,200.5726,7220.0
2018-06-15 10:30:00,215.06,215.11,214.46,214.51,18195.0,200.4514,200.498,199.8922,199.9388,18195.0
2018-06-15 10:40:00,214.58,214.86,214.58,214.84,9845.0,200.004,200.265,200.004,200.2464,9845.0
2018-06-15 10:50:00,214.85,215.26,214.78,214.83,12953.0,200.2557,200.6378,200.1905,200.2371,12953.0
2018-06-15 11:00:00,214.85,215.13,214.73,214.96,33013.0,200.2557,200.5167,200.1439,200.3582,33013.0
2018-06-15 11:10:00,214.87,215.21,214.86,215.1,14201.0,200.2743,200.5912,200.265,200.4887,14201.0
2018-06-15 11:20:00,215.1,215.18,214.77,214.92,12078.0,200.4887,200.5633,200.1811,200.3209,12078.0
2018-06-15 11:30:00,214.94,214.94,213.98,214.26,26383.0,200.3396,200.3396,199.4448,199.7058,26383.0
2018-06-15 11:40:00,214.23,214.23,213.92,214.07,4573.0,199.6778,199.6778,199.3889,199.5287,4573.0
2018-06-15 11:50:00,214.14,214.38,214.0,214.2,1700.0,199.5939,199.8176,199.4634,199.6499,1700.0
2018-06-15 12:00:00,214.34,214.42,214.19,214.22,3000.0,199.7803,199.8549,199.6405,199.6685,3000.0
2018-06-15 12:10:00,214.2,214.39,214.2,214.39,3100.0,199.6499,199.8269,199.6499,199.8269,3100.0
2018-06-15 12:20:00,214.47,214.61,214.35,214.61,3300.0,199.9015,200.032,199.7897,200.032,3300.0
2018-06-15 12:30:00,214.54,214.54,214.27,214.32,997.0,199.9668,199.9668,199.7151,199.7617,997.0
2018-06-15 12:40:00,214.37,214.57,214.36,214.37,1781.0,199.8083,199.9947,199.799,199.8083,1781.0
2018-06-15 12:50:00,214.33,214.7,214.25,214.7,2149.0,199.771,200.1159,199.6965,200.1159,2149.0
2018-06-15 13:00:00,214.62,214.71,214.53,214.54,2321.0,200.0413,200.1252,199.9574,199.9668,2321.0
2018-06-15 13:10:00,214.57,214.6,214.51,214.51,1789.0,199.9947,200.0227,199.9388,199.9388,1789.0
2018-06-15 13:20:00,214.56,214.6,214.39,214.42,2500.0,199.9854,200.0227,199.8269,199.8549,2500.0
2018-06-15 13:30:00,214.37,214.37,214.22,214.28,1608.0,199.8083,199.8083,199.6685,199.7244,1608.0
2018-06-15 13:40:00,214.28,214.4,214.2,214.2,5955.0,199.7244,199.8363,199.6499,199.6499,5955.0
2018-06-15 13:50:00,214.2,214.44,214.2,214.44,2401.0,199.6499,199.8735,199.6499,199.8735,2401.0
2018-06-15 14:00:00,214.49,214.64,214.48,214.64,7100.0,199.9202,200.06,199.9108,200.06,7100.0
2018-06-15 14:10:00,214.66,214.84,214.65,214.69,4214.0,200.0786,200.2464,200.0693,200.1066,4214.0
2018-06-15 14:20:00,214.76,215.1,214.7,215.1,11479.0,200.1718,200.4887,200.1159,200.4887,11479.0
2018-06-15 14:30:00,215.11,215.3,214.88,214.88,10117.0,200.498,200.6751,200.2837,200.2837,10117.0
2018-06-15 14:40:00,214.84,215.05,214.55,214.65,6094.0,200.2464,200.4421,199.9761,200.0693,6094.0
2018-06-15 14:50:00,214.69,214.93,214.67,214.69,3266.0,200.1066,200.3303,200.0879,200.1066,3266.0
2018-06-15 15:00:00,214.68,215.05,214.62,215.05,3725.0,200.0972,200.4421,200.0413,200.4421,3725.0
2018-06-15 15:10:00,214.98,214.98,214.81,214.81,681.0,200.3769,200.3769,200.2184,200.2184,681.0
2018-06-15 15:20:00,214.81,214.96,214.81,214.89,5900.0,200.2184,200.3582,200.2184,200.293,5900.0
2018-06-15 15:30:00,214.9,214.95,214.79,214.79,6091.0,200.3023,200.3489,200.1998,200.1998,6091.0
2018-06-15 15:40:00,214.78,215.01,214.66,215.0,13066.0,200.1905,200.4048,200.0786,200.3955,13066.0
2018-06-15 15:50:00,215.12,215.18,214.45,214.83,61644.0,200.5074,200.5633,199.8829,200.2371,61644.0
2018-06-18 09:30:00,209.96,210.15,209.1,209.26,42644.0,195.6979,195.875,194.8963,195.0454,42644.0
2018-06-18 09:40:00,209.22,209.54,208.9,209.37,39584.0,195.0081,195.3064,194.7099,195.1479,39584.0
2018-06-18 09:50:00,209.39,210.04,209.36,209.83,36520.0,195.1666,195.7724,195.1386,195.5767,36520.0
2018-06-18 10:00:00,209.78,209.78,209.11,209.12,12839.0,195.5301,195.5301,194.9056,194.9149,12839.0
2018-06-18 10:10:00,208.95,209.09,208.55,208.75,26371.0,194.7565,194.887,194.3836,194.5701,26371.0
2018-06-18 10:20:00,208.75,209.03,208.61,208.61,24058.0,194.5701,194.831,194.4396,194.4396,24058.0
2018-06-18 10:30:00,208.69,209.65,208.69,209.36,15546.0,194.5141,195.4089,194.5141,195.1386,15546.0
2018-06-18 10:40:00,209.33,210.18,209.33,210.09,23654.0,195.1107,195.9029,195.1107,195.819,23654.0
2018-06-18 10:50:00,210.09,210.22,209.79,210.04,22885.0,195.819,195.9402,195.5394,195.7724,22885.0
2018-06-18 11:00:00,209.99,210.54,209.98,210.52,8789.0,195.7258,196.2385,195.7165,196.2198,8789.0
2018-06-18 11:10:00,210.64,211.18,210.55,210.96,11964.0,196.3317,196.835,196.2478,196.6299,11964.0
2018-06-18 11:20:00,210.84,210.84,210.47,210.71,5621.0,196.5181,196.5181,196.1732,196.3969,5621.0
2018-06-18 11:30:00,210.86,211.1,210.83,210.97,9159.0,196.5367,196.7604,196.5088,196.6393,9159.0
2018-06-18 11:40:00,211.11,211.11,210.81,210.89,4640.0,196.7697,196.7697,196.4901,196.5647,4640.0
2018-06-18 11:50:00,210.89,210.89,210.49,210.49,1425.0,196.5647,196.5647,196.1919,196.1919,1425.0
2018-06-18 12:00:00,210.48,210.66,210.3,210.61,5513.0,196.1825,196.3503,196.0148,196.3037,5513.0
2018-06-18 12:10:00,210.49,210.92,210.29,210.71,13591.0,196.1919,196.5927,196.0055,196.3969,13591.0
2018-06-18 12:20:00,210.66,210.66,210.46,210.51,1200.0,196.3503,196.3503,196.1639,196.2105,1200.0
2018-06-18 12:30:00,210.42,210.48,210.1,210.1,3800.0,196.1266,196.1825,195.8284,195.8284,3800.0
2018-06-18 12:40:00,210.11,210.24,210.09,210.12,4215.0,195.8377,195.9588,195.819,195.847,4215.0
2018-06-18 12:50:00,210.11,210.21,209.97,210.17,3100.0,195.8377,195.9309,195.7072,195.8936,3100.0
2018-06-18 13:00:00,210.33,210.37,210.24,210.3,717.0,196.0427,196.08,195.9588,196.0148,717.0
2018-06-18 13:10:00,210.33,210.45,210.29,210.29,2400.0,196.0427,196.1546,196.0055,196.0055,2400.0
2018-06-18 13:20:00,210.34,210.45,210.28,210.3,3512.0,196.0521,196.1546,195.9961,196.0148,3512.0
2018-06-18 13:30:00,210.33,210.64,210.33,210.49,2400.0,196.0427,196.3317,196.0427,196.1919,2400.0
2018-06-18 13:40:00,210.43,210.48,210.25,210.32,5349.0,196.1359,196.1825,195.9682,196.0334,5349.0
2018-06-18 13:50:00,210.29,210.34,210.15,210.34,6470.0,196.0055,196.0521,195.875,196.0521,6470.0
2018-06-18 14:00:00,210.28,210.46,209.97,210.46,6837.0,195.9961,196.1639,195.7072,196.1639,6837.0
2018-06-18 14:10:00,210.43,210.54,210.41,210.49,2791.0,196.1359,196.2385,196.1173,196.1919,2791.0
2018-06-18 14:20:00,210.5,210.5,210.27,210.35,5004.0,196.2012,196.2012,195.9868,196.0614,5004.0
2018-06-18 14:30:00,210.43,210.44,210.16,210.18,2100.0,196.1359,196.1453,195.8843,195.9029,2100.0
2018-06-18 14:40:00,210.16,210.34,210.16,210.21,2960.0,195.8843,196.0521,195.8843,195.9309,2960.0
2018-06-18 14:50:00,210.18,210.28,210.15,210.19,4000.0,195.9029,195.9961,195.875,195.9122,4000.0
2018-06-18 15:00:00,210.19,210.54,210.17,210.53,3160.0,195.9122,196.2385,195.8936,196.2291,3160.0
2018-06-18 15:10:00,210.62,210.71,210.44,210.71,4295.0,196.313,196.3969,196.1453,196.3969,4295.0
2018-06-18 15:20:00,210.72,211.05,210.72,211.02,4734.0,196.4062,196.7138,196.4062,196.6859,4734.0
2018-06-18 15:30:00,211.01,211.19,210.99,211.01,11274.0,196.6765,196.8443,196.6579,196.6765,11274.0
2018-06-18 15:40:00,211.01,211.25,210.89,211.25,9522.0,196.6765,196.9002,196.5647,196.9002,9522.0
2018-06-18 15:50:00,211.13,211.29,210.8,211.15,33112.0,196.7884,196.9375,196.4808,196.807,33112.0
2018-06-19 09:30:00,203.66,205.29,203.55,205.21,81860.0,189.8258,191.3451,189.7233,191.2705,81860.0
2018-06-19 09:40:00,205.23,205.26,204.46,205.08,28548.0,191.2892,191.3171,190.5715,191.1494,28548.0
2018-06-19 09:50:00,205.15,205.3,203.9,204.16,22958.0,191.2146,191.3544,190.0495,190.2918,22958.0
2018-06-19 10:00:00,204.15,204.16,203.39,203.5,36364.0,190.2825,190.2918,189.5742,189.6767,36364.0
2018-06-19 10:10:00,203.52,203.71,203.11,203.33,14649.0,189.6953,189.8724,189.3132,189.5182,14649.0
2018-06-19 10:20:00,203.34,203.34,202.3,202.3,35126.0,189.5275,189.5275,188.5582,188.5582,35126.0
2018-06-19 10:30:00,202.36,202.53,201.78,202.34,28925.0,188.6141,188.7726,188.0735,188.5955,28925.0
2018-06-19 10:40:00,202.37,203.5,202.26,203.34,11649.0,188.6234,189.6767,188.5209,189.5275,11649.0
2018-06-19 10:50:00,203.18,203.28,202.96,203.06,19491.0,189.3784,189.4716,189.1734,189.2666,19491.0
2018-06-19 11:00:00,203.09,203.58,202.99,203.51,13893.0,189.2945,189.7512,189.2013,189.686,13893.0
2018-06-19 11:10:00,203.62,204.19,203.49,204.15,9905.0,189.7885,190.3198,189.6674,190.2825,9905.0
2018-06-19 11:20:00,204.26,204.85,204.26,204.56,15790.0,190.3851,190.935,190.3851,190.6647,15790.0
2018-06-19 11:30:00,204.62,204.93,204.54,204.72,15879.0,190.7206,191.0095,190.646,190.8138,15879.0
2018-06-19 11:40:00,204.72,205.1,204.57,205.01,5207.0,190.8138,191.168,190.674,191.0841,5207.0
2018-06-19 11:50:00,205.03,205.35,204.99,204.99,8156.0,191.1028,191.401,191.0655,191.0655,8156.0
2018-06-19 12:00:00,205.0,205.0,204.77,204.91,4420.0,191.0748,191.0748,190.8604,190.9909,4420.0
2018-06-19 12:10:00,204.77,204.77,204.25,204.54,3114.0,190.8604,190.8604,190.3757,190.646,3114.0
2018-06-19 12:20:00,204.46,205.01,204.43,204.65,4368.0,190.5715,191.0841,190.5435,190.7486,4368.0
2018-06-19 12:30:00,204.66,204.66,204.08,204.19,9975.0,190.7579,190.7579,190.2173,190.3198,9975.0
2018-06-19 12:40:00,203.98,204.32,203.82,204.06,6870.0,190.1241,190.441,189.9749,190.1986,6870.0
2018-06-19 12:50:00,204.06,204.27,204.01,204.16,8700.0,190.1986,190.3944,190.152,190.2918,8700.0
2018-06-19 13:00:00,204.41,204.45,204.14,204.35,4698.0,190.5249,190.5621,190.2732,190.4689,4698.0
2018-06-19 13:10:00,204.23,204.7,204.23,204.56,1820.0,190.3571,190.7952,190.3571,190.6647,1820.0
2018-06-19 13:20:00,204.56,204.76,204.49,204.57,3432.0,190.6647,190.8511,190.5994,190.674,3432.0
2018-06-19 13:30:00,204.54,204.92,204.47,204.91,2180.0,190.646,191.0002,190.5808,190.9909,2180.0
2018-06-19 13:40:00,204.95,205.42,204.91,205.18,2957.0,191.0282,191.4663,190.9909,191.2426,2957.0
2018-06-19 13:50:00,205.29,205.31,204.93,205.24,2564.0,191.3451,191.3637,191.0095,191.2985,2564.0
2018-06-19 14:00:00,205.24,205.62,205.21,205.56,6793.0,191.2985,191.6527,191.2705,191.5967,6793.0
2018-06-19 14:10:00,205.55,205.78,205.51,205.69,4878.0,191.5874,191.8018,191.5501,191.7179,4878.0
2018-06-19 14:20:00,205.84,206.03,205.71,205.71,8157.0,191.8577,192.0348,191.7366,191.7366,8157.0
2018-06-19 14:30:00,205.72,205.82,205.56,205.66,6295.0,191.7459,191.8391,191.5967,191.69,6295.0
2018-06-19 14:40:00,205.73,205.97,205.62,205.86,4006.0,191.7552,191.9789,191.6527,191.8764,4006.0
2018-06-19 14:50:00,205.81,206.12,205.79,206.02,16421.0,191.8298,192.1187,191.8111,192.0255,16421.0
2018-06-19 15:00:00,205.97,206.05,205.77,205.81,4049.0,191.9789,192.0535,191.7925,191.8298,4049.0
2018-06-19 15:10:00,205.85,206.08,205.61,205.64,5908.0,191.867,192.0814,191.6434,191.6713,5908.0
2018-06-19 15:20:00,205.49,205.78,205.47,205.6,3233.0,191.5315,191.8018,191.5129,191.634,3233.0
2018-06-19 15:30:00,205.67,205.86,205.52,205.73,6303.0,191.6993,191.8764,191.5595,191.7552,6303.0
2018-06-19 15:40:00,205.7,206.05,205.56,205.94,15123.0,191.7272,192.0535,191.5967,191.9509,15123.0
2018-06-19 15:50:00,205.99,206.44,205.96,206.17,37883.0,191.9975,192.417,191.9696,192.1653,37883.0
2018-06-20 09:30:00,205.55,206.18,205.46,205.59,22809.0,191.5874,192.1746,191.5035,191.6247,22809.0
2018-06-20 09:40:00,205.54,205.89,205.38,205.7,15767.0,191.5781,191.9043,191.429,191.7272,15767.0
2018-06-20 09:50:00,205.73,205.95,205.5,205.79,10641.0,191.7552,191.9603,191.5408,191.8111,10641.0
2018-06-20 10:00:00,205.78,205.91,205.5,205.51,10111.0,191.8018,191.923,191.5408,191.5501,10111.0
2018-06-20 10:10:00,205.31,205.36,204.98,205.17,19963.0,191.3637,191.4103,191.0561,191.2332,19963.0
2018-06-20 10:20:00,205.21,205.21,204.66,204.66,6103.0,191.2705,191.2705,190.7579,190.7579,6103.0
2018-06-20 10:30:00,204.71,204.93,204.42,204.93,14187.0,190.8045,191.0095,190.5342,191.0095,14187.0
2018-06-20 10:40:00,204.94,205.03,204.6,204.94,7267.0,191.0189,191.1028,190.702,191.0189,7267.0
2018-06-20 10:50:00,204.96,205.58,204.92,205.54,6751.0,191.0375,191.6154,191.0002,191.5781,6751.0
2018-06-20 11:00:00,205.63,205.63,205.14,205.47,6652.0,191.662,191.662,191.2053,191.5129,6652.0
2018-06-20 11:10:00,205.43,205.7,205.37,205.59,5980.0,191.4756,191.7272,191.4197,191.6247,5980.0
2018-06-20 11:20:00,205.6,206.02,205.6,205.84,4360.0,191.634,192.0255,191.634,191.8577,4360.0
2018-06-20 11:30:00,205.87,205.96,205.35,205.46,24698.0,191.8857,191.9696,191.401,191.5035,24698.0
2018-06-20 11:40:00,205.44,205.57,205.37,205.42,3100.0,191.4849,191.6061,191.4197,191.4663,3100.0
2018-06-20 11:50:00,205.52,205.63,205.05,205.63,10433.0,191.5595,191.662,191.1214,191.662,10433.0
2018-06-20 12:00:00,205.68,206.09,205.65,205.92,4925.0,191.7086,192.0907,191.6806,191.9323,4925.0
2018-06-20 12:10:00,205.7,205.9,205.7,205.84,2730.0,191.7272,191.9137,191.7272,191.8577,2730.0
2018-06-20 12:20:00,205.8,206.31,205.79,206.31,3798.0,191.8204,192.2958,191.8111,192.2958,3798.0
2018-06-20 12:30:00,206.24,206.31,206.09,206.26,3300.0,192.2306,192.2958,192.0907,192.2492,3300.0
2018-06-20 12:40:00,206.26,206.56,206.21,206.56,5015.0,192.2492,192.5288,192.2026,192.5288,5015.0
2018-06-20 12:50:00,206.48,206.54,206.37,206.38,7615.0,192.4543,192.5102,192.3517,192.361,7615.0
2018-06-20 13:00:00,206.42,206.56,206.38,206.54,3970.0,192.3983,192.5288,192.361,192.5102,3970.0
2018-06-20 13:10:00,206.43,206.5,206.26,206.26,4451.0,192.4077,192.4729,192.2492,192.2492,4451.0
2018-06-20 13:20:00,206.27,206.38,206.09,206.09,2092.0,192.2585,192.361,192.0907,192.0907,2092.0
2018-06-20 13:30:00,206.09,206.16,205.99,205.99,2015.0,192.0907,192.156,191.9975,191.9975,2015.0
2018-06-20 13:40:00,205.85,205.87,205.61,205.71,5600.0,191.867,191.8857,191.6434,191.7366,5600.0
2018-06-20 13:50:00,205.76,205.9,205.63,205.83,3689.0,191.7832,191.9137,191.662,191.8484,3689.0
2018-06-20 14:00:00,205.89,205.89,205.68,205.77,2535.0,191.9043,191.9043,191.7086,191.7925,2535.0
2018-06-20 14:10:00,205.72,206.27,205.65,205.88,5203.0,191.7459,192.2585,191.6806,191.895,5203.0
2018-06-20 14:20:00,205.94,206.25,205.94,206.25,3400.0,191.9509,192.2399,191.9509,192.2399,3400.0
2018-06-20 14:30:00,206.25,206.25,205.98,206.14,4308.0,192.2399,192.2399,191.9882,192.1374,4308.0
2018-06-20 14:40:00,206.11,206.23,205.95,206.14,3498.0,192.1094,192.2212,191.9603,192.1374,3498.0
2018-06-20 14:50:00,206.2,206.41,205.77,206.03,5863.0,192.1933,192.389,191.7925,192.0348,5863.0
2018-06-20 15:00:00,205.96,206.06,205.52,205.8,10958.0,191.9696,192.0628,191.5595,191.8204,10958.0
2018-06-20 15:10:00,205.8,205.99,205.76,205.98,9900.0,191.8204,191.9975,191.7832,191.9882,9900.0
2018-06-20 15:20:00,205.93,206.28,205.87,206.24,6900.0,191.9416,192.2678,191.8857,192.2306,6900.0
2018-06-20 15:30:00,206.25,206.25,205.91,206.12,15237.0,192.2399,192.2399,191.923,192.1187,15237.0
2018-06-20 15:40:00,206.02,206.15,205.83,205.83,15933.0,192.0255,192.1467,191.8484,191.8484,15933.0
2018-06-20 15:50:00,205.88,206.05,205.49,205.49,91176.0,191.895,192.0535,191.5315,191.5315,91176.0
2018-06-21 09:30:00,206.84,206.95,206.17,206.41,35678.0,192.7898,192.8923,192.1653,192.389,35678.0
2018-06-21 09:40:00,206.34,206.34,205.37,206.2,23991.0,192.3238,192.3238,191.4197,192.1933,23991.0
2018-06-21 09:50:00,206.06,206.21,205.9,205.91,5570.0,192.0628,192.2026,191.9137,191.923,5570.0
2018-06-21 10:00:00,205.92,205.92,203.79,203.84,14705.0,191.9323,191.9323,189.947,189.9936,14705.0
2018-06-21 10:10:00,203.81,204.68,203.78,203.81,21073.0,189.9656,190.7765,189.9377,189.9656,21073.0
2018-06-21 10:20:00,203.87,204.49,203.56,204.29,15673.0,190.0215,190.5994,189.7326,190.413,15673.0
2018-06-21 10:30:00,204.31,204.56,203.52,203.52,31519.0,190.4317,190.6647,189.6953,189.6953,31519.0
2018-06-21 10:40:00,203.55,204.16,203.55,203.96,15654.0,189.7233,190.2918,189.7233,190.1054,15654.0
2018-06-21 10:50:00,203.95,204.6,203.87,204.37,13429.0,190.0961,190.702,190.0215,190.4876,13429.0
2018-06-21 11:00:00,204.33,204.59,204.03,204.07,23242.0,190.4503,190.6926,190.1707,190.208,23242.0
2018-06-21 11:10:00,204.05,205.04,203.97,204.89,11456.0,190.1893,191.1121,190.1148,190.9723,11456.0
2018-06-21 11:20:00,204.87,204.92,204.61,204.71,11115.0,190.9536,191.0002,190.7113,190.8045,11115.0
2018-06-21 11:30:00,204.86,205.46,204.81,205.46,22925.0,190.9443,191.5035,190.8977,191.5035,22925.0
2018-06-21 11:40:00,205.46,205.92,205.27,205.9,8151.0,191.5035,191.9323,191.3264,191.9137,8151.0
2018-06-21 11:50:00,205.88,205.91,205.54,205.91,4168.0,191.895,191.923,191.5781,191.923,4168.0
2018-06-21 12:00:00,206.0,206.0,205.66,205.78,5292.0,192.0069,192.0069,191.69,191.8018,5292.0
2018-06-21 12:10:00,205.78,206.27,205.78,206.03,9335.0,191.8018,192.2585,191.8018,192.0348,9335.0
2018-06-21 12:20:00,206.16,206.16,205.96,206.1,4670.0,192.156,192.156,191.9696,192.1001,4670.0
2018-06-21 12:30:00,206.12,206.12,205.71,205.81,10605.0,192.1187,192.1187,191.7366,191.8298,10605.0
2018-06-21 12:40:00,205.73,205.76,205.57,205.76,3240.0,191.7552,191.7832,191.6061,191.7832,3240.0
2018-06-21 12:50:00,205.84,205.88,205.63,205.64,9700.0,191.8577,191.895,191.662,191.6713,9700.0
2018-06-21 13:00:00,205.63,205.66,205.5,205.59,3602.0,191.662,191.69,191.5408,191.6247,3602.0
2018-06-21 13:10:00,205.93,206.11,205.77,206.11,3078.0,191.9416,192.1094,191.7925,192.1094,3078.0
2018-06-21 13:20:00,206.1,206.19,205.91,205.91,7143.0,192.1001,192.184,191.923,191.923,7143.0
2018-06-21 13:30:00,205.99,206.0,205.71,205.8,6810.0,191.9975,192.0069,191.7366,191.8204,6810.0
2018-06-21 13:40:00,205.74,205.78,205.55,205.69,1224.0,191.7645,191.8018,191.5874,191.7179,1224.0
2018-06-21 13:50:00,205.58,205.76,205.54,205.7,4127.0,191.6154,191.7832,191.5781,191.7272,4127.0
2018-06-21 14:00:00,205.68,206.25,205.68,206.18,5581.0,191.7086,192.2399,191.7086,192.1746,5581.0
2018-06-21 14:10:00,206.19,206.31,205.99,206.26,5458.0,192.184,192.2958,191.9975,192.2492,5458.0
2018-06-21 14:20:00,206.2,206.33,205.93,205.94,7000.0,192.1933,192.3144,191.9416,191.9509,7000.0
2018-06-21 14:30:00,205.93,206.24,205.91,206.15,4801.0,191.9416,192.2306,191.923,192.1467,4801.0
2018-06-21 14:40:00,206.07,206.23,205.95,206.17,4500.0,192.0721,192.2212,191.9603,192.1653,4500.0
2018-06-21 14:50:00,206.23,206.33,206.03,206.03,7830.0,192.2212,192.3144,192.0348,192.0348,7830.0
2018-06-21 15:00:00,205.98,206.0,205.57,205.63,4818.0,191.9882,192.0069,191.6061,191.662,4818.0
2018-06-21 15:10:00,205.48,205.48,205.01,205.21,5444.0,191.5222,191.5222,191.0841,191.2705,5444.0
2018-06-21 15:20:00,205.23,205.47,204.89,205.09,13741.0,191.2892,191.5129,190.9723,191.1587,13741.0
2018-06-21 15:30:00,205.03,205.1,204.83,204.96,8865.0,191.1028,191.168,190.9163,191.0375,8865.0
2018-06-21 15:40:00,204.95,204.95,204.25,204.53,20557.0,191.0282,191.0282,190.3757,190.6367,20557.0
2018-06-21 15:50:00,204.36,204.75,204.1,204.23,90460.0,190.4783,190.8418,190.2359,190.3571,90460.0
2018-06-22 09:30:00,207.17,207.62,206.67,206.8,49785.0,193.0974,193.5168,192.6313,192.7525,49785.0
2018-06-22 09:40:00,206.7,206.7,205.76,206.11,14700.0,192.6593,192.6593,191.7832,192.1094,14700.0
2018-06-22 09:50:00,206.24,206.45,205.89,205.89,23643.0,192.2306,192.4263,191.9043,191.9043,23643.0
2018-06-22 10:00:00,205.88,206.09,205.82,205.94,13223.0,191.895,192.0907,191.8391,191.9509,13223.0
2018-06-22 10:10:00,205.87,206.51,205.81,206.07,7660.0,191.8857,192.4822,191.8298,192.0721,7660.0
2018-06-22 10:20:00,206.22,206.38,204.1,204.32,16686.0,192.2119,192.361,190.2359,190.441,16686.0
2018-06-22 10:30:00,204.33,205.16,204.29,204.82,14438.0,190.4503,191.2239,190.413,190.907,14438.0
2018-06-22 10:40:00,204.92,205.31,204.5,205.31,10561.0,191.0002,191.3637,190.6088,191.3637,10561.0
2018-06-22 10:50:00,205.37,205.93,205.37,205.75,10369.0,191.4197,191.9416,191.4197,191.7738,10369.0
2018-06-22 11:00:00,205.72,206.03,205.52,206.02,9218.0,191.7459,192.0348,191.5595,192.0255,9218.0
2018-06-22 11:10:00,206.03,206.18,205.49,205.6,20076.0,192.0348,192.1746,191.5315,191.634,20076.0
2018-06-22 11:20:00,205.78,205.96,205.29,205.65,7431.0,191.8018,191.9696,191.3451,191.6806,7431.0
2018-06-22 11:30:00,205.49,206.28,205.49,206.04,10890.0,191.5315,192.2678,191.5315,192.0441,10890.0
2018-06-22 11:40:00,205.98,206.23,205.84,206.12,1400.0,191.9882,192.2212,191.8577,192.1187,1400.0
2018-06-22 11:50:00,206.16,206.17,206.02,206.16,1300.0,192.156,192.1653,192.0255,192.156,1300.0
2018-06-22 12:00:00,206.02,206.05,205.91,205.98,2400.0,192.0255,192.0535,191.923,191.9882,2400.0
2018-06-22 12:10:00,205.96,206.28,205.96,206.16,2018.0,191.9696,192.2678,191.9696,192.156,2018.0
2018-06-22 12:20:00,206.1,206.2,205.89,206.2,1300.0,192.1001,192.1933,191.9043,192.1933,1300.0
2018-06-22 12:30:00,206.08,206.16,206.01,206.1,800.0,192.0814,192.156,192.0162,192.1001,800.0
2018-06-22 12:40:00,205.91,206.09,205.91,206.09,500.0,191.923,192.0907,191.923,192.0907,500.0
2018-06-22 12:50:00,206.09,206.17,205.96,206.06,1300.0,192.0907,192.1653,191.9696,192.0628,1300.0
2018-06-22 13:00:00,206.13,206.5,206.09,206.36,2360.0,192.128,192.4729,192.0907,192.3424,2360.0
2018-06-22 13:10:00,206.37,206.37,206.15,206.15,700.0,192.3517,192.3517,192.1467,192.1467,700.0
2018-06-22 13:20:00,206.32,206.46,206.21,206.44,2612.0,192.3051,192.4356,192.2026,192.417,2612.0
2018-06-22 13:30:00,206.46,206.6,206.34,206.53,3300.0,192.4356,192.5661,192.3238,192.5009,3300.0
2018-06-22 13:40:00,206.64,206.92,206.63,206.77,7862.0,192.6034,192.8644,192.5941,192.7246,7862.0
2018-06-22 13:50:00,206.72,207.0,206.72,207.0,1971.0,192.678,192.9389,192.678,192.9389,1971.0
2018-06-22 14:00:00,206.92,207.01,206.47,206.48,3401.0,192.8644,192.9483,192.4449,192.4543,3401.0
2018-06-22 14:10:00,206.4,206.73,206.4,206.66,3230.0,192.3797,192.6873,192.3797,192.622,3230.0
2018-06-22 14:20:00,206.59,206.59,206.22,206.34,2000.0,192.5568,192.5568,192.2119,192.3238,2000.0
2018-06-22 14:30:00,206.3,206.49,206.16,206.4,2700.0,192.2865,192.4636,192.156,192.3797,2700.0
2018-06-22 14:40:00,206.34,206.54,206.16,206.47,14500.0,192.3238,192.5102,192.156,192.4449,14500.0
2018-06-22 14:50:00,206.48,206.58,206.35,206.49,6693.0,192.4543,192.5475,192.3331,192.4636,6693.0
2018-06-22 15:00:00,206.25,206.55,206.25,206.49,1850.0,192.2399,192.5195,192.2399,192.4636,1850.0
2018-06-22 15:10:00,206.49,206.53,206.37,206.37,3700.0,192.4636,192.5009,192.3517,192.3517,3700.0
2018-06-22 15:20:00,206.34,206.56,206.31,206.36,5923.0,192.3238,192.5288,192.2958,192.3424,5923.0
2018-06-22 15:30:00,206.35,206.48,206.27,206.38,9415.0,192.3331,192.4543,192.2585,192.361,9415.0
2018-06-22 15:40:00,206.43,206.62,206.4,206.51,13364.0,192.4077,192.5847,192.3797,192.4822,13364.0
2018-06-22 15:50:00,206.5,206.64,206.05,206.31,76537.0,192.4729,192.6034,192.0535,192.2958,76537.0
2018-06-25 09:30:00,201.24,201.46,200.18,200.25,48781.0,187.5702,187.7753,186.5822,186.6474,48781.0
2018-06-25 09:40:00,200.18,200.28,199.4,199.53,40162.0,186.5822,186.6754,185.8552,185.9764,40162.0
2018-06-25 09:50:00,199.54,199.89,199.02,199.13,19474.0,185.9857,186.3119,185.501,185.6035,19474.0
2018-06-25 10:00:00,199.03,199.43,198.81,198.96,29855.0,185.5103,185.8831,185.3053,185.4451,29855.0
2018-06-25 10:10:00,198.91,198.96,197.7,197.7,26095.0,185.3985,185.4451,184.2707,184.2707,26095.0
2018-06-25 10:20:00,197.8,198.75,197.61,198.68,14517.0,184.3639,185.2493,184.1868,185.1841,14517.0
2018-06-25 10:30:00,198.68,198.74,198.22,198.42,11780.0,185.1841,185.24,184.7553,184.9418,11780.0
2018-06-25 10:40:00,198.09,198.7,198.09,198.67,12338.0,184.6342,185.2027,184.6342,185.1748,12338.0
2018-06-25 10:50:00,198.67,198.78,197.87,198.2,14264.0,185.1748,185.2773,184.4291,184.7367,14264.0
2018-06-25 11:00:00,198.16,198.45,197.88,197.98,17234.0,184.6994,184.9697,184.4384,184.5316,17234.0
2018-06-25 11:10:00,198.03,198.25,197.75,197.75,11629.0,184.5782,184.7833,184.3173,184.3173,11629.0
2018-06-25 11:20:00,197.72,197.79,197.07,197.31,14899.0,184.2893,184.3545,183.6835,183.9072,14899.0
2018-06-25 11:30:00,197.3,197.45,196.68,196.81,29354.0,183.8978,184.0376,183.3199,183.4411,29354.0
2018-06-25 11:40:00,196.77,197.31,196.76,197.17,7000.0,183.4038,183.9072,183.3945,183.7767,7000.0
2018-06-25 11:50:00,197.17,197.4,197.08,197.38,16600.0,183.7767,183.991,183.6928,183.9724,16600.0
2018-06-25 12:00:00,197.03,197.11,195.95,195.97,18375.0,183.6462,183.7207,182.6395,182.6582,18375.0
2018-06-25 12:10:00,195.81,196.43,195.78,196.43,9744.0,182.509,183.0869,182.4811,183.0869,9744.0
2018-06-25 12:20:00,196.47,196.66,196.33,196.42,4337.0,183.1242,183.3013,182.9937,183.0776,4337.0
2018-06-25 12:30:00,196.37,196.61,196.19,196.28,7041.0,183.031,183.2547,182.8632,182.9471,7041.0
2018-06-25 12:40:00,196.32,196.63,196.07,196.38,5971.0,182.9844,183.2733,182.7514,183.0403,5971.0
2018-06-25 12:50:00,196.43,197.01,196.21,196.87,4795.0,183.0869,183.6275,182.8819,183.497,4795.0
2018-06-25 13:00:00,196.8,196.8,196.4,196.63,22960.0,183.4318,183.4318,183.059,183.2733,22960.0
2018-06-25 13:10:00,196.59,196.67,196.03,196.15,11661.0,183.2361,183.3106,182.7141,182.8259,11661.0
2018-06-25 13:20:00,196.07,196.46,196.03,196.46,3944.0,182.7514,183.1149,182.7141,183.1149,3944.0
2018-06-25 13:30:00,196.57,197.05,196.57,197.05,2128.0,183.2174,183.6648,183.2174,183.6648,2128.0
2018-06-25 13:40:00,197.25,197.64,197.23,197.64,4350.0,183.8512,184.2147,183.8326,184.2147,4350.0
2018-06-25 13:50:00,197.38,197.38,197.01,197.04,5800.0,183.9724,183.9724,183.6275,183.6555,5800.0
2018-06-25 14:00:00,197.14,197.29,196.98,197.2,4526.0,183.7487,183.8885,183.5996,183.8046,4526.0
2018-06-25 14:10:00,197.18,197.22,196.99,197.03,6565.0,183.786,183.8233,183.6089,183.6462,6565.0
2018-06-25 14:20:00,196.9,197.02,196.72,196.87,6349.0,183.525,183.6369,183.3572,183.497,6349.0
2018-06-25 14:30:00,197.09,197.09,196.39,196.41,4995.0,183.7021,183.7021,183.0496,183.0683,4995.0
2018-06-25 14:40:00,196.31,196.67,196.26,196.32,6450.0,182.9751,183.3106,182.9285,182.9844,6450.0
2018-06-25 14:50:00,196.41,196.41,195.94,196.25,7554.0,183.0683,183.0683,182.6302,182.9192,7554.0
2018-06-25 15:00:00,196.17,196.58,196.14,196.57,16072.0,182.8446,183.2267,182.8166,183.2174,16072.0
2018-06-25 15:10:00,196.55,196.98,196.46,196.65,10651.0,183.1988,183.5996,183.1149,183.292,10651.0
2018-06-25 15:20:00,196.62,196.92,196.53,196.53,6631.0,183.264,183.5436,183.1801,183.1801,6631.0
2018-06-25 15:30:00,196.48,197.46,196.34,197.46,9721.0,183.1335,184.047,183.003,184.047,9721.0
2018-06-25 15:40:00,197.7,197.85,197.41,197.64,13876.0,184.2707,184.4105,184.0004,184.2147,13876.0
2018-06-25 15:50:00,197.58,197.86,196.53,196.65,155170.0,184.1588,184.4198,183.1801,183.292,155170.0
2018-06-26 09:30:00,198.91,198.97,198.12,198.35,69832.0,185.3985,185.4544,184.6621,184.8765,69832.0
2018-06-26 09:40:00,198.36,199.21,198.36,199.0,26072.0,184.8858,185.6781,184.8858,185.4824,26072.0
2018-06-26 09:50:00,198.99,199.13,198.51,198.61,32057.0,185.473,185.6035,185.0256,185.1188,32057.0
2018-06-26 10:00:00,198.47,198.91,198.42,198.75,9976.0,184.9884,185.3985,184.9418,185.2493,9976.0
2018-06-26 10:10:00,198.64,199.29,198.63,198.85,19997.0,185.1468,185.7527,185.1375,185.3425,19997.0
2018-06-26 10:20:00,198.8,199.0,198.41,198.42,14312.0,185.2959,185.4824,184.9324,184.9418,14312.0
2018-06-26 10:30:00,198.4,198.91,198.02,198.4,27649.0,184.9231,185.3985,184.5689,184.9231,27649.0
2018-06-26 10:40:00,198.31,198.34,197.97,198.25,7412.0,184.8392,184.8672,184.5223,184.7833,7412.0
2018-06-26 10:50:00,198.17,198.38,197.97,198.05,15574.0,184.7087,184.9045,184.5223,184.5969,15574.0
2018-06-26 11:00:00,197.87,198.08,197.71,197.83,15394.0,184.4291,184.6248,184.28,184.3918,15394.0
2018-06-26 11:10:00,197.88,198.14,197.78,197.85,9946.0,184.4384,184.6808,184.3452,184.4105,9946.0
2018-06-26 11:20:00,197.94,198.3,197.8,197.86,8412.0,184.4944,184.8299,184.3639,184.4198,8412.0
2018-06-26 11:30:00,197.79,197.93,197.25,197.88,23794.0,184.3545,184.485,183.8512,184.4384,23794.0
2018-06-26 11:40:00,197.88,197.88,197.62,197.86,2600.0,184.4384,184.4384,184.1961,184.4198,2600.0
2018-06-26 11:50:00,197.82,197.99,197.69,197.91,3800.0,184.3825,184.541,184.2613,184.4664,3800.0
2018-06-26 12:00:00,198.09,198.44,198.08,198.1,5700.0,184.6342,184.9604,184.6248,184.6435,5700.0
2018-06-26 12:10:00,198.2,198.47,198.02,198.14,3300.0,184.7367,184.9884,184.5689,184.6808,3300.0
2018-06-26 12:20:00,198.21,198.33,198.06,198.06,3700.0,184.746,184.8579,184.6062,184.6062,3700.0
2018-06-26 12:30:00,198.18,198.44,198.14,198.22,3110.0,184.7181,184.9604,184.6808,184.7553,3110.0
2018-06-26 12:40:00,198.17,198.29,197.75,198.03,2973.0,184.7087,184.8206,184.3173,184.5782,2973.0
2018-06-26 12:50:00,197.97,198.34,197.97,198.34,3500.0,184.5223,184.8672,184.5223,184.8672,3500.0
2018-06-26 13:00:00,198.37,198.73,198.37,198.72,3350.0,184.8952,185.2307,184.8952,185.2214,3350.0
2018-06-26 13:10:00,198.83,199.14,198.71,199.09,10410.0,185.3239,185.6128,185.2121,185.5662,10410.0
2018-06-26 13:20:00,199.05,199.1,198.68,198.99,11226.0,185.529,185.5756,185.1841,185.473,11226.0
2018-06-26 13:30:00,199.02,199.11,198.88,199.0,4520.0,185.501,185.5849,185.3705,185.4824,4520.0
2018-06-26 13:40:00,198.82,199.07,198.82,199.07,17493.0,185.3146,185.5476,185.3146,185.5476,17493.0
2018-06-26 13:50:00,199.05,199.05,198.74,198.91,4200.0,185.529,185.529,185.24,185.3985,4200.0
2018-06-26 14:00:00,199.0,199.0,198.65,198.72,4994.0,185.4824,185.4824,185.1561,185.2214,4994.0
2018-06-26 14:10:00,198.8,198.81,198.55,198.64,8779.0,185.2959,185.3053,185.0629,185.1468,8779.0
2018-06-26 14:20:00,198.64,198.83,198.6,198.75,4793.0,185.1468,185.3239,185.1095,185.2493,4793.0
2018-06-26 14:30:00,198.77,198.94,198.5,198.88,13365.0,185.268,185.4264,185.0163,185.3705,13365.0
2018-06-26 14:40:00,198.98,198.98,198.64,198.64,1900.0,185.4637,185.4637,185.1468,185.1468,1900.0
2018-06-26 14:50:00,198.62,198.83,198.62,198.63,2320.0,185.1282,185.3239,185.1282,185.1375,2320.0
2018-06-26 15:00:00,198.71,198.87,198.65,198.81,19335.0,185.2121,185.3612,185.1561,185.3053,19335.0
2018-06-26 15:10:00,198.8,198.82,198.57,198.57,7738.0,185.2959,185.3146,185.0816,185.0816,7738.0
2018-06-26 15:20:00,198.51,198.67,198.38,198.57,6681.0,185.0256,185.1748,184.9045,185.0816,6681.0
2018-06-26 15:30:00,198.61,198.87,198.54,198.8,9701.0,185.1188,185.3612,185.0536,185.2959,9701.0
2018-06-26 15:40:00,198.8,198.87,198.01,198.04,17961.0,185.2959,185.3612,184.5596,184.5876,17961.0
2018-06-26 15:50:00,197.87,198.0,197.71,197.99,89249.0,184.4291,184.5503,184.28,184.541,89249.0
2018-06-27 09:30:00,199.74,200.1,198.98,200.0,42949.0,186.1721,186.5076,185.4637,186.4144,42949.0
2018-06-27 09:40:00,199.88,200.39,199.75,200.16,23319.0,186.3026,186.7779,186.1814,186.5636,23319.0
2018-06-27 09:50:00,200.19,200.33,199.93,200.07,11702.0,186.5915,186.722,186.3492,186.4797,11702.0
2018-06-27 10:00:00,200.03,200.03,199.48,199.86,22049.0,186.4424,186.4424,185.9298,186.2839,22049.0
2018-06-27 10:10:00,199.94,200.27,199.77,199.77,8066.0,186.3585,186.6661,186.2001,186.2001,8066.0
2018-06-27 10:20:00,199.72,199.85,198.97,198.97,7375.0,186.1534,186.2746,185.4544,185.4544,7375.0
2018-06-27 10:30:00,199.02,199.39,198.9,199.27,6194.0,185.501,185.8459,185.3891,185.734,6194.0
2018-06-27 10:40:00,199.24,199.3,198.54,198.57,10138.0,185.7061,185.762,185.0536,185.0816,10138.0
2018-06-27 10:50:00,198.49,198.74,198.36,198.36,12505.0,185.007,185.24,184.8858,184.8858,12505.0
2018-06-27 11:00:00,198.3,198.57,197.41,197.79,23974.0,184.8299,185.0816,184.0004,184.3545,23974.0
2018-06-27 11:10:00,197.78,198.0,197.6,197.84,15554.0,184.3452,184.5503,184.1775,184.4012,15554.0
2018-06-27 11:20:00,198.03,198.03,197.46,197.58,4790.0,184.5782,184.5782,184.047,184.1588,4790.0
2018-06-27 11:30:00,197.4,197.81,197.12,197.68,17320.0,183.991,184.3732,183.7301,184.252,17320.0
2018-06-27 11:40:00,197.61,197.65,197.16,197.51,7454.0,184.1868,184.2241,183.7673,184.0936,7454.0
2018-06-27 11:50:00,197.53,197.98,197.51,197.98,6284.0,184.1122,184.5316,184.0936,184.5316,6284.0
2018-06-27 12:00:00,197.98,198.18,197.98,198.16,3440.0,184.5316,184.7181,184.5316,184.6994,3440.0
2018-06-27 12:10:00,198.08,198.1,197.93,198.01,3100.0,184.6248,184.6435,184.485,184.5596,3100.0
2018-06-27 12:20:00,198.04,198.13,197.79,198.12,5080.0,184.5876,184.6715,184.3545,184.6621,5080.0
2018-06-27 12:30:00,198.0,198.06,197.55,197.79,4438.0,184.5503,184.6062,184.1309,184.3545,4438.0
2018-06-27 12:40:00,197.64,197.71,197.18,197.71,7442.0,184.2147,184.28,183.786,184.28,7442.0
2018-06-27 12:50:00,197.73,197.82,197.22,197.22,2483.0,184.2986,184.3825,183.8233,183.8233,2483.0
2018-06-27 13:00:00,197.2,197.21,196.47,196.49,4768.0,183.8046,183.8139,183.1242,183.1429,4768.0
2018-06-27 13:10:00,196.37,196.52,195.69,195.83,11853.0,183.031,183.1708,182.3972,182.5277,11853.0
2018-06-27 13:20:00,195.9,196.26,195.88,196.17,6047.0,182.5929,182.9285,182.5743,182.8446,6047.0
2018-06-27 13:30:00,196.11,196.11,195.84,195.96,7900.0,182.7887,182.7887,182.537,182.6489,7900.0
2018-06-27 13:40:00,195.96,196.29,195.66,195.66,7244.0,182.6489,182.9564,182.3692,182.3692,7244.0
2018-06-27 13:50:00,195.5,195.64,195.31,195.55,6518.0,182.2201,182.3506,182.043,182.2667,6518.0
2018-06-27 14:00:00,195.5,195.79,195.21,195.3,4874.0,182.2201,182.4904,181.9498,182.0337,4874.0
2018-06-27 14:10:00,195.3,195.6,195.27,195.54,6695.0,182.0337,182.3133,182.0057,182.2574,6695.0
2018-06-27 14:20:00,195.61,195.79,195.57,195.57,3027.0,182.3226,182.4904,182.2853,182.2853,3027.0
2018-06-27 14:30:00,195.39,195.95,195.39,195.89,4062.0,182.1176,182.6395,182.1176,182.5836,4062.0
2018-06-27 14:40:00,195.85,195.96,195.59,195.83,5771.0,182.5463,182.6489,182.304,182.5277,5771.0
2018-06-27 14:50:00,195.72,195.75,194.92,195.09,7458.0,182.4252,182.4531,181.6795,181.838,7458.0
2018-06-27 15:00:00,195.02,195.37,194.95,194.95,7900.0,181.7727,182.0989,181.7075,181.7075,7900.0
2018-06-27 15:10:00,194.81,195.12,194.58,194.93,5700.0,181.577,181.8659,181.3626,181.6888,5700.0
2018-06-27 15:20:00,194.76,195.17,194.72,195.17,10005.0,181.5304,181.9125,181.4931,181.9125,10005.0
2018-06-27 15:30:00,195.22,195.4,195.1,195.36,3274.0,181.9591,182.1269,181.8473,182.0896,3274.0
2018-06-27 15:40:00,195.26,195.37,194.21,194.36,33455.0,181.9964,182.0989,181.0177,181.1575,33455.0
2018-06-27 15:50:00,194.35,194.54,193.73,193.92,79994.0,181.1482,181.3253,180.5703,180.7474,79994.0
2018-06-28 09:30:00,190.79,192.28,190.04,192.19,67644.0,177.83,179.2188,177.131,179.1349,67644.0
2018-06-28 09:40:00,192.07,192.43,190.92,191.17,37385.0,179.0231,179.3586,177.9512,178.1842,37385.0
2018-06-28 09:50:00,191.21,191.98,190.97,191.74,25343.0,178.2215,178.9392,177.9978,178.7155,25343.0
2018-06-28 10:00:00,191.68,191.82,190.98,191.56,27402.0,178.6596,178.7901,178.0071,178.5477,27402.0
2018-06-28 10:10:00,191.45,191.62,190.95,191.58,20149.0,178.4452,178.6037,177.9792,178.5664,20149.0
2018-06-28 10:20:00,191.52,191.7,190.96,191.39,14715.0,178.5105,178.6782,177.9885,178.3893,14715.0
2018-06-28 10:30:00,191.33,191.52,190.93,191.22,17780.0,178.3334,178.5105,177.9605,178.2308,17780.0
2018-06-28 10:40:00,191.14,191.42,190.83,191.41,24829.0,178.1563,178.4172,177.8673,178.4079,24829.0
2018-06-28 10:50:00,191.41,191.7,190.85,191.57,27742.0,178.4079,178.6782,177.886,178.5571,27742.0
2018-06-28 11:00:00,191.64,191.84,191.49,191.54,19922.0,178.6223,178.8087,178.4825,178.5291,19922.0
2018-06-28 11:10:00,191.48,191.64,191.1,191.62,10284.0,178.4732,178.6223,178.119,178.6037,10284.0
2018-06-28 11:20:00,191.64,191.72,191.02,191.55,30307.0,178.6223,178.6969,178.0444,178.5384,30307.0
2018-06-28 11:30:00,191.65,192.14,191.65,191.91,19206.0,178.6316,179.0883,178.6316,178.874,19206.0
2018-06-28 11:40:00,191.96,192.17,191.61,191.89,4552.0,178.9206,179.1163,178.5943,178.8553,4552.0
2018-06-28 11:50:00,191.93,192.2,191.55,192.09,6000.0,178.8926,179.1443,178.5384,179.0417,6000.0
2018-06-28 12:00:00,192.07,192.11,191.75,191.76,3788.0,179.0231,179.0604,178.7248,178.7342,3788.0
2018-06-28 12:10:00,191.79,191.93,191.68,191.88,10956.0,178.7621,178.8926,178.6596,178.846,10956.0
2018-06-28 12:20:00,191.97,191.97,191.61,191.82,4353.0,178.9299,178.9299,178.5943,178.7901,4353.0
2018-06-28 12:30:00,191.8,191.94,191.63,191.74,5700.0,178.7714,178.9019,178.613,178.7155,5700.0
2018-06-28 12:40:00,191.7,191.9,191.55,191.74,3300.0,178.6782,178.8646,178.5384,178.7155,3300.0
2018-06-28 12:50:00,191.89,192.22,191.89,192.15,7107.0,178.8553,179.1629,178.8553,179.0977,7107.0
2018-06-28 13:00:00,192.22,192.41,192.09,192.27,2400.0,179.1629,179.34,179.0417,179.2095,2400.0
2018-06-28 13:10:00,192.29,192.66,192.24,192.59,13502.0,179.2282,179.573,179.1815,179.5078,13502.0
2018-06-28 13:20:00,192.58,192.88,192.56,192.83,6450.0,179.4985,179.7781,179.4798,179.7315,6450.0
2018-06-28 13:30:00,192.84,192.9,192.55,192.55,6947.0,179.7408,179.7967,179.4705,179.4705,6947.0
2018-06-28 13:40:00,192.57,192.91,192.51,192.67,11506.0,179.4891,179.806,179.4332,179.5823,11506.0
2018-06-28 13:50:00,192.71,192.91,192.62,192.75,5600.0,179.6196,179.806,179.5357,179.6569,5600.0
2018-06-28 14:00:00,192.73,192.93,192.58,192.72,5353.0,179.6383,179.8247,179.4985,179.6289,5353.0
2018-06-28 14:10:00,192.65,192.71,192.43,192.7,2555.0,179.5637,179.6196,179.3586,179.6103,2555.0
2018-06-28 14:20:00,192.78,193.03,192.75,192.94,16946.0,179.6849,179.9179,179.6569,179.834,16946.0
2018-06-28 14:30:00,192.94,193.09,192.65,192.71,8345.0,179.834,179.9738,179.5637,179.6196,8345.0
2018-06-28 14:40:00,192.79,193.14,192.73,193.03,4708.0,179.6942,180.0204,179.6383,179.9179,4708.0
2018-06-28 14:50:00,193.0,193.42,192.98,193.41,15007.0,179.8899,180.2814,179.8713,180.2721,15007.0
2018-06-28 15:00:00,193.4,193.5,193.24,193.37,11370.0,180.2628,180.356,180.1136,180.2348,11370.0
2018-06-28 15:10:00,193.45,193.55,193.26,193.37,7100.0,180.3094,180.4026,180.1323,180.2348,7100.0
2018-06-28 15:20:00,193.41,193.5,193.2,193.22,6100.0,180.2721,180.356,180.0763,180.095,6100.0
2018-06-28 15:30:00,193.22,193.35,193.04,193.24,11889.0,180.095,180.2161,179.9272,180.1136,11889.0
2018-06-28 15:40:00,193.23,193.31,193.12,193.3,18735.0,180.1043,180.1789,180.0018,180.1695,18735.0
2018-06-28 15:50:00,193.34,193.66,193.18,193.57,32891.0,180.2068,180.5051,180.0577,180.4212,32891.0
2018-06-29 09:30:00,198.02,198.71,197.93,198.25,48712.0,184.5689,185.2121,184.485,184.7833,48712.0
2018-06-29 09:40:00,198.34,199.02,198.28,198.98,27478.0,184.8672,185.501,184.8113,185.4637,27478.0
2018-06-29 09:50:00,198.98,199.0,198.08,198.64,12733.0,185.4637,185.4824,184.6248,185.1468,12733.0
2018-06-29 10:00:00,198.67,199.07,198.67,198.67,17719.0,185.1748,185.5476,185.1748,185.1748,17719.0
2018-06-29 10:10:00,198.72,199.01,198.42,198.94,11036.0,185.2214,185.4917,184.9418,185.4264,11036.0
2018-06-29 10:20:00,198.95,198.99,198.58,198.65,8253.0,185.4358,185.473,185.0909,185.1561,8253.0
2018-06-29 10:30:00,198.54,198.82,198.29,198.44,25835.0,185.0536,185.3146,184.8206,184.9604,25835.0
2018-06-29 10:40:00,198.51,199.26,198.4,199.11,11375.0,185.0256,185.7247,184.9231,185.5849,11375.0
2018-06-29 10:50:00,199.08,199.54,198.82,199.32,14536.0,185.5569,185.9857,185.3146,185.7806,14536.0
2018-06-29 11:00:00,199.21,199.36,198.67,198.82,5400.0,185.6781,185.8179,185.1748,185.3146,5400.0
2018-06-29 11:10:00,198.8,198.99,198.26,198.27,11861.0,185.2959,185.473,184.7926,184.8019,11861.0
2018-06-29 11:20:00,198.31,198.7,198.27,198.56,14081.0,184.8392,185.2027,184.8019,185.0722,14081.0
2018-06-29 11:30:00,198.59,198.61,197.76,198.13,34483.0,185.1002,185.1188,184.3266,184.6715,34483.0
2018-06-29 11:40:00,198.08,198.22,198.03,198.1,2242.0,184.6248,184.7553,184.5782,184.6435,2242.0
2018-06-29 11:50:00,198.08,198.08,197.6,197.61,3900.0,184.6248,184.6248,184.1775,184.1868,3900.0
2018-06-29 12:00:00,197.68,198.04,197.68,198.02,4766.0,184.252,184.5876,184.252,184.5689,4766.0
2018-06-29 12:10:00,198.03,198.54,198.02,198.54,13749.0,184.5782,185.0536,184.5689,185.0536,13749.0
2018-06-29 12:20:00,198.48,198.61,198.02,198.12,6772.0,184.9977,185.1188,184.5689,184.6621,6772.0
2018-06-29 12:30:00,198.17,198.17,197.79,198.05,3302.0,184.7087,184.7087,184.3545,184.5969,3302.0
2018-06-29 12:40:00,198.01,198.15,197.91,198.1,3708.0,184.5596,184.6901,184.4664,184.6435,3708.0
2018-06-29 12:50:00,197.99,198.12,197.73,197.74,3600.0,184.541,184.6621,184.2986,184.3079,3600.0
2018-06-29 13:00:00,197.75,198.02,197.72,197.99,1862.0,184.3173,184.5689,184.2893,184.541,1862.0
2018-06-29 13:10:00,197.93,198.1,197.88,198.1,4320.0,184.485,184.6435,184.4384,184.6435,4320.0
2018-06-29 13:20:00,198.05,198.26,197.95,198.14,4418.0,184.5969,184.7926,184.5037,184.6808,4418.0
2018-06-29 13:30:00,198.18,198.28,198.0,198.28,4000.0,184.7181,184.8113,184.5503,184.8113,4000.0
2018-06-29 13:40:00,198.3,198.6,198.18,198.18,6500.0,184.8299,185.1095,184.7181,184.7181,6500.0
2018-06-29 13:50:00,198.26,198.31,198.14,198.24,9900.0,184.7926,184.8392,184.6808,184.774,9900.0
2018-06-29 14:00:00,198.24,198.49,198.23,198.3,5328.0,184.774,185.007,184.7647,184.8299,5328.0
2018-06-29 14:10:00,198.3,198.39,197.96,198.19,6400.0,184.8299,184.9138,184.513,184.7274,6400.0
2018-06-29 14:20:00,198.16,198.39,198.0,198.39,6974.0,184.6994,184.9138,184.5503,184.9138,6974.0
2018-06-29 14:30:00,198.36,198.53,198.14,198.28,9316.0,184.8858,185.0443,184.6808,184.8113,9316.0
2018-06-29 14:40:00,198.28,198.34,198.16,198.28,7000.0,184.8113,184.8672,184.6994,184.8113,7000.0
2018-06-29 14:50:00,198.31,198.39,198.22,198.34,5622.0,184.8392,184.9138,184.7553,184.8672,5622.0
2018-06-29 15:00:00,198.37,198.54,198.34,198.49,11425.0,184.8952,185.0536,184.8672,185.007,11425.0
2018-06-29 15:10:00,198.52,198.54,198.19,198.19,6492.0,185.035,185.0536,184.7274,184.7274,6492.0
2018-06-29 15:20:00,198.17,198.36,197.96,198.21,9306.0,184.7087,184.8858,184.513,184.746,9306.0
2018-06-29 15:30:00,198.16,198.16,197.89,197.89,15258.0,184.6994,184.6994,184.4478,184.4478,15258.0
2018-06-29 15:40:00,197.89,198.22,197.84,197.94,15849.0,184.4478,184.7553,184.4012,184.4944,15849.0
2018-06-29 15:50:00,197.91,198.12,197.78,197.95,82230.0,184.4664,184.6621,184.3452,184.5037,82230.0
2018-07-02 09:30:00,193.66,194.35,193.21,194.35,32445.0,180.5051,181.1482,180.0857,181.1482,32445.0
2018-07-02 09:40:00,194.4,194.4,193.49,194.3,19791.0,181.1948,181.1948,180.3466,181.1016,19791.0
2018-07-02 09:50:00,194.13,194.21,193.9,194.16,11118.0,180.9432,181.0177,180.7288,180.9711,11118.0
2018-07-02 10:00:00,194.08,194.7,194.06,194.5,17455.0,180.8966,181.4744,180.8779,181.288,17455.0
2018-07-02 10:10:00,194.34,194.59,194.05,194.58,5704.0,181.1389,181.3719,180.8686,181.3626,5704.0
2018-07-02 10:20:00,194.6,195.05,194.55,194.76,5955.0,181.3812,181.8007,181.3346,181.5304,5955.0
2018-07-02 10:30:00,194.81,195.1,194.7,195.1,10120.0,181.577,181.8473,181.4744,181.8473,10120.0
2018-07-02 10:40:00,194.98,195.04,194.45,194.66,13787.0,181.7354,181.7913,181.2414,181.4372,13787.0
2018-07-02 10:50:00,194.55,194.65,194.0,194.06,5660.0,181.3346,181.4278,180.822,180.8779,5660.0
2018-07-02 11:00:00,194.08,194.42,193.9,194.18,15807.0,180.8966,181.2135,180.7288,180.9898,15807.0
2018-07-02 11:10:00,194.2,194.2,193.52,193.79,3400.0,181.0084,181.0084,180.3746,180.6263,3400.0
2018-07-02 11:20:00,193.75,194.2,193.75,194.11,3800.0,180.589,181.0084,180.589,180.9245,3800.0
2018-07-02 11:30:00,194.0,194.0,193.51,193.66,8010.0,180.822,180.822,180.3653,180.5051,8010.0
2018-07-02 11:40:00,193.61,193.61,193.4,193.55,6579.0,180.4585,180.4585,180.2628,180.4026,6579.0
2018-07-02 11:50:00,193.46,193.98,193.42,193.83,4436.0,180.3187,180.8034,180.2814,180.6635,4436.0
2018-07-02 12:00:00,193.84,193.84,193.56,193.73,3338.0,180.6729,180.6729,180.4119,180.5703,3338.0
2018-07-02 12:10:00,193.82,193.9,193.67,193.72,2900.0,180.6542,180.7288,180.5144,180.561,2900.0
2018-07-02 12:20:00,193.87,194.03,193.75,194.03,3300.0,180.7008,180.85,180.589,180.85,3300.0
2018-07-02 12:30:00,193.95,194.05,193.95,194.01,1803.0,180.7754,180.8686,180.7754,180.8313,1803.0
2018-07-02 12:40:00,194.04,194.41,194.04,194.41,3000.0,180.8593,181.2041,180.8593,181.2041,3000.0
2018-07-02 12:50:00,194.39,194.39,193.99,194.12,6000.0,181.1855,181.1855,180.8127,180.9338,6000.0
2018-07-02 13:00:00,194.02,194.25,193.98,194.11,8300.0,180.8406,181.055,180.8034,180.9245,8300.0
2018-07-02 13:10:00,194.06,194.25,194.05,194.24,1819.0,180.8779,181.055,180.8686,181.0457,1819.0
2018-07-02 13:20:00,194.13,194.35,194.13,194.23,3500.0,180.9432,181.1482,180.9432,181.0364,3500.0
2018-07-02 13:30:00,194.3,194.49,194.28,194.41,2987.0,181.1016,181.2787,181.083,181.2041,2987.0
2018-07-02 13:40:00,194.42,194.83,194.42,194.83,9834.0,181.2135,181.5956,181.2135,181.5956,9834.0
2018-07-02 13:50:00,194.76,195.06,194.67,194.69,8717.0,181.5304,181.81,181.4465,181.4651,8717.0
2018-07-02 14:00:00,194.71,194.82,194.4,194.48,18731.0,181.4838,181.5863,181.1948,181.2694,18731.0
2018-07-02 14:10:00,194.5,194.76,194.4,194.68,11870.0,181.288,181.5304,181.1948,181.4558,11870.0
2018-07-02 14:20:00,194.67,194.67,194.41,194.58,13378.0,181.4465,181.4465,181.2041,181.3626,13378.0
2018-07-02 14:30:00,194.66,194.87,194.54,194.63,69531.0,181.4372,181.6329,181.3253,181.4092,69531.0
2018-07-02 14:40:00,194.67,194.84,194.49,194.49,44697.0,181.4465,181.6049,181.2787,181.2787,44697.0
2018-07-02 14:50:00,194.52,194.52,194.28,194.29,3142.0,181.3067,181.3067,181.083,181.0923,3142.0
2018-07-02 15:00:00,194.38,194.61,194.29,194.55,5100.0,181.1762,181.3906,181.0923,181.3346,5100.0
2018-07-02 15:10:00,194.62,194.66,194.35,194.64,11281.0,181.3999,181.4372,181.1482,181.4185,11281.0
2018-07-02 15:20:00,194.64,194.89,194.53,194.59,22857.0,181.4185,181.6515,181.316,181.3719,22857.0
2018-07-02 15:30:00,194.59,194.71,194.46,194.54,29663.0,181.3719,181.4838,181.2507,181.3253,29663.0
2018-07-02 15:40:00,194.58,194.58,194.31,194.46,55992.0,181.3626,181.3626,181.1109,181.2507,55992.0
2018-07-02 15:50:00,194.49,195.38,194.46,195.23,65901.0,181.2787,182.1083,181.2507,181.9684,65901.0
2018-07-03 09:30:00,193.44,193.64,192.1,192.23,43613.0,180.3,180.4864,179.0511,179.1722,43613.0
2018-07-03 09:40:00,192.08,192.86,192.08,192.69,15308.0,179.0324,179.7594,179.0324,179.601,15308.0
2018-07-03 09:50:00,192.73,193.1,192.56,192.87,18357.0,179.6383,179.9831,179.4798,179.7688,18357.0
2018-07-03 10:00:00,192.98,193.87,192.97,193.86,10240.0,179.8713,180.7008,179.862,180.6915,10240.0
2018-07-03 10:10:00,193.9,194.2,193.65,194.2,8750.0,180.7288,181.0084,180.4958,181.0084,8750.0
2018-07-03 10:20:00,194.27,194.44,193.96,194.18,33307.0,181.0737,181.2321,180.7847,180.9898,33307.0
2018-07-03 10:30:00,194.23,194.8,194.19,194.8,7601.0,181.0364,181.5677,180.9991,181.5677,7601.0
2018-07-03 10:40:00,194.74,194.9,194.25,194.38,8237.0,181.5117,181.6609,181.055,181.1762,8237.0
2018-07-03 10:50:00,194.31,194.38,194.02,194.16,7429.0,181.1109,181.1762,180.8406,180.9711,7429.0
2018-07-03 11:00:00,194.12,194.28,194.05,194.05,11830.0,180.9338,181.083,180.8686,180.8686,11830.0
2018-07-03 11:10:00,194.06,194.47,193.94,194.37,10117.0,180.8779,181.2601,180.7661,181.1669,10117.0
2018-07-03 11:20:00,194.4,194.62,194.2,194.62,6332.0,181.1948,181.3999,181.0084,181.3999,6332.0
2018-07-03 11:30:00,194.58,194.8,194.58,194.71,6954.0,181.3626,181.5677,181.3626,181.4838,6954.0
2018-07-03 11:40:00,194.72,194.72,194.54,194.68,2468.0,181.4931,181.4931,181.3253,181.4558,2468.0
2018-07-03 11:50:00,194.68,194.69,194.29,194.69,1800.0,181.4558,181.4651,181.0923,181.4651,1800.0
2018-07-03 12:00:00,194.78,194.84,194.4,194.47,1800.0,181.549,181.6049,181.1948,181.2601,1800.0
2018-07-03 12:10:00,194.57,194.57,193.14,193.21,16444.0,181.3533,181.3533,180.0204,180.0857,16444.0
2018-07-03 12:20:00,193.16,193.22,192.77,192.9,6078.0,180.0391,180.095,179.6755,179.7967,6078.0
2018-07-03 12:30:00,192.98,193.14,192.58,193.02,8903.0,179.8713,180.0204,179.4985,179.9086,8903.0
2018-07-03 12:40:00,193.0,193.43,192.77,192.87,11793.0,179.8899,180.2907,179.6755,179.7688,11793.0
2018-07-03 12:50:00,192.65,192.68,191.27,191.47,67346.0,179.5637,179.5917,178.2774,178.4639,67346.0
2018-07-05 09:30:00,195.68,195.68,195.07,195.51,27596.0,182.3879,182.3879,181.8193,182.2294,27596.0
2018-07-05 09:40:00,195.57,195.71,195.21,195.4,11008.0,182.2853,182.4158,181.9498,182.1269,11008.0
2018-07-05 09:50:00,195.44,195.55,194.87,194.87,10537.0,182.1642,182.2667,181.6329,181.6329,10537.0
2018-07-05 10:00:00,194.97,195.22,194.73,195.05,24125.0,181.7261,181.9591,181.5024,181.8007,24125.0
2018-07-05 10:10:00,194.81,194.91,194.57,194.66,3287.0,181.577,181.6702,181.3533,181.4372,3287.0
2018-07-05 10:20:00,194.7,195.0,194.52,194.86,7440.0,181.4744,181.7541,181.3067,181.6236,7440.0
2018-07-05 10:30:00,194.8,194.89,194.53,194.72,6794.0,181.5677,181.6515,181.316,181.4931,6794.0
2018-07-05 10:40:00,194.75,195.33,194.72,195.27,8982.0,181.521,182.0617,181.4931,182.0057,8982.0
2018-07-05 10:50:00,195.32,195.32,195.06,195.12,16822.0,182.0523,182.0523,181.81,181.8659,16822.0
2018-07-05 11:00:00,195.06,195.38,195.0,195.29,18465.0,181.81,182.1083,181.7541,182.0244,18465.0
2018-07-05 11:10:00,195.34,195.45,195.22,195.45,10816.0,182.071,182.1735,181.9591,182.1735,10816.0
2018-07-05 11:20:00,195.51,195.51,195.24,195.37,13161.0,182.2294,182.2294,181.9778,182.0989,13161.0
2018-07-05 11:30:00,195.44,195.57,195.09,195.31,22382.0,182.1642,182.2853,181.838,182.043,22382.0
2018-07-05 11:40:00,195.28,195.6,195.28,195.6,3668.0,182.015,182.3133,182.015,182.3133,3668.0
2018-07-05 11:50:00,195.65,196.0,195.65,195.93,4497.0,182.3599,182.6861,182.3599,182.6209,4497.0
2018-07-05 12:00:00,195.93,196.27,195.88,196.05,4891.0,182.6209,182.9378,182.5743,182.7327,4891.0
2018-07-05 12:10:00,196.02,196.29,195.84,196.19,13161.0,182.7048,182.9564,182.537,182.8632,13161.0
2018-07-05 12:20:00,196.24,196.45,196.13,196.34,11844.0,182.9098,183.1056,182.8073,183.003,11844.0
2018-07-05 12:30:00,196.42,196.53,196.33,196.33,4686.0,183.0776,183.1801,182.9937,182.9937,4686.0
2018-07-05 12:40:00,196.19,196.2,195.83,195.83,1200.0,182.8632,182.8726,182.5277,182.5277,1200.0
2018-07-05 12:50:00,195.8,196.32,195.8,196.29,3926.0,182.4997,182.9844,182.4997,182.9564,3926.0
2018-07-05 13:00:00,196.31,196.52,196.31,196.41,3464.0,182.9751,183.1708,182.9751,183.0683,3464.0
2018-07-05 13:10:00,196.48,196.66,196.38,196.62,7098.0,183.1335,183.3013,183.0403,183.264,7098.0
2018-07-05 13:20:00,196.67,196.67,196.26,196.52,3212.0,183.3106,183.3106,182.9285,183.1708,3212.0
2018-07-05 13:30:00,196.53,196.62,196.22,196.35,4973.0,183.1801,183.264,182.8912,183.0124,4973.0
2018-07-05 13:40:00,196.32,196.63,196.22,196.62,4568.0,182.9844,183.2733,182.8912,183.264,4568.0
2018-07-05 13:50:00,196.63,196.63,196.34,196.45,3946.0,183.2733,183.2733,183.003,183.1056,3946.0
2018-07-05 14:00:00,196.46,196.53,195.84,195.93,4752.0,183.1149,183.1801,182.537,182.6209,4752.0
2018-07-05 14:10:00,195.72,195.93,195.69,195.74,5021.0,182.4252,182.6209,182.3972,182.4438,5021.0
2018-07-05 14:20:00,195.86,196.05,195.27,195.85,12651.0,182.5556,182.7327,182.0057,182.5463,12651.0
2018-07-05 14:30:00,195.84,195.95,195.79,195.84,4373.0,182.537,182.6395,182.4904,182.537,4373.0
2018-07-05 14:40:00,195.78,195.85,195.68,195.78,5503.0,182.4811,182.5463,182.3879,182.4811,5503.0
2018-07-05 14:50:00,195.75,195.8,195.56,195.73,8021.0,182.4531,182.4997,182.276,182.4345,8021.0
2018-07-05 15:00:00,195.65,195.95,195.61,195.68,7100.0,182.3599,182.6395,182.3226,182.3879,7100.0
2018-07-05 15:10:00,195.67,195.68,195.53,195.65,7500.0,182.3786,182.3879,182.2481,182.3599,7500.0
2018-07-05 15:20:00,195.6,195.62,195.26,195.48,12920.0,182.3133,182.332,181.9964,182.2015,12920.0
2018-07-05 15:30:00,195.42,195.53,195.25,195.42,7420.0,182.1455,182.2481,181.9871,182.1455,7420.0
2018-07-05 15:40:00,195.44,195.65,195.38,195.61,12811.0,182.1642,182.3599,182.1083,182.3226,12811.0
2018-07-05 15:50:00,195.61,196.08,195.54,195.94,42412.0,182.3226,182.7607,182.2574,182.6302,42412.0
2018-07-06 09:30:00,194.31,194.77,194.16,194.37,29198.0,181.1109,181.5397,180.9711,181.1669,29198.0
2018-07-06 09:40:00,194.52,194.74,194.4,194.4,12090.0,181.3067,181.5117,181.1948,181.1948,12090.0
2018-07-06 09:50:00,194.39,194.6,194.29,194.29,8248.0,181.1855,181.3812,181.0923,181.0923,8248.0
2018-07-06 10:00:00,194.67,194.93,194.65,194.81,3050.0,181.4465,181.6888,181.4278,181.577,3050.0
2018-07-06 10:10:00,194.83,194.87,194.67,194.7,2900.0,181.5956,181.6329,181.4465,181.4744,2900.0
2018-07-06 10:20:00,194.67,194.94,194.59,194.88,3056.0,181.4465,181.6981,181.3719,181.6422,3056.0
2018-07-06 10:30:00,194.81,195.14,194.61,195.14,5000.0,181.577,181.8846,181.3906,181.8846,5000.0
2018-07-06 10:40:00,195.45,195.73,195.45,195.6,5167.0,182.1735,182.4345,182.1735,182.3133,5167.0
2018-07-06 10:50:00,195.62,195.91,195.62,195.69,3125.0,182.332,182.6023,182.332,182.3972,3125.0
2018-07-06 11:00:00,195.78,195.82,195.35,195.76,10285.0,182.4811,182.5184,182.0803,182.4624,10285.0
2018-07-06 11:10:00,195.8,196.07,195.77,196.07,7220.0,182.4997,182.7514,182.4718,182.7514,7220.0
2018-07-06 11:20:00,196.11,196.33,195.69,196.33,5799.0,182.7887,182.9937,182.3972,182.9937,5799.0
2018-07-06 11:30:00,196.28,196.88,196.28,196.75,14015.0,182.9471,183.5064,182.9471,183.3852,14015.0
2018-07-06 11:40:00,196.68,196.8,196.61,196.78,1979.0,183.3199,183.4318,183.2547,183.4132,1979.0
2018-07-06 11:50:00,196.73,196.78,196.52,196.62,1695.0,183.3666,183.4132,183.1708,183.264,1695.0
2018-07-06 12:00:00,196.7,196.81,196.54,196.73,2083.0,183.3386,183.4411,183.1895,183.3666,2083.0
2018-07-06 12:10:00,196.62,196.72,196.58,196.65,1504.0,183.264,183.3572,183.2267,183.292,1504.0
2018-07-06 12:20:00,196.7,196.91,196.61,196.91,1800.0,183.3386,183.5343,183.2547,183.5343,1800.0
2018-07-06 12:30:00,196.91,196.94,196.8,196.8,1124.0,183.5343,183.5623,183.4318,183.4318,1124.0
2018-07-06 12:40:00,196.81,196.85,196.74,196.74,500.0,183.4411,183.4784,183.3759,183.3759,500.0
2018-07-06 12:50:00,196.78,196.84,196.71,196.84,1500.0,183.4132,183.4691,183.3479,183.4691,1500.0
2018-07-06 13:00:00,196.75,197.05,196.75,196.96,1200.0,183.3852,183.6648,183.3852,183.5809,1200.0
2018-07-06 13:10:00,196.94,197.13,196.88,197.09,1900.0,183.5623,183.7394,183.5064,183.7021,1900.0
2018-07-06 13:20:00,197.17,197.3,197.05,197.3,2400.0,183.7767,183.8978,183.6648,183.8978,2400.0
2018-07-06 13:30:00,197.11,197.21,197.04,197.19,1303.0,183.7207,183.8139,183.6555,183.7953,1303.0
2018-07-06 13:40:00,197.14,197.15,197.01,197.01,1795.0,183.7487,183.758,183.6275,183.6275,1795.0
2018-07-06 13:50:00,197.08,197.21,196.99,197.21,900.0,183.6928,183.8139,183.6089,183.8139,900.0
2018-07-06 14:00:00,197.28,197.44,196.99,197.35,4511.0,183.8792,184.0283,183.6089,183.9444,4511.0
2018-07-06 14:10:00,197.44,197.46,197.19,197.21,6489.0,184.0283,184.047,183.7953,183.8139,6489.0
2018-07-06 14:20:00,197.21,197.45,197.21,197.33,6330.0,183.8139,184.0376,183.8139,183.9258,6330.0
2018-07-06 14:30:00,197.47,197.58,197.29,197.35,10030.0,184.0563,184.1588,183.8885,183.9444,10030.0
2018-07-06 14:40:00,197.4,197.59,197.31,197.59,2612.0,183.991,184.1681,183.9072,184.1681,2612.0
2018-07-06 14:50:00,197.59,197.78,197.52,197.75,18917.0,184.1681,184.3452,184.1029,184.3173,18917.0
2018-07-06 15:00:00,197.71,197.75,197.61,197.64,5400.0,184.28,184.3173,184.1868,184.2147,5400.0
2018-07-06 15:10:00,197.67,197.77,197.62,197.68,6060.0,184.2427,184.3359,184.1961,184.252,6060.0
2018-07-06 15:20:00,197.64,197.79,197.51,197.78,7400.0,184.2147,184.3545,184.0936,184.3452,7400.0
2018-07-06 15:30:00,197.83,197.84,197.42,197.58,6348.0,184.3918,184.4012,184.0097,184.1588,6348.0
2018-07-06 15:40:00,197.57,197.63,197.16,197.17,7700.0,184.1495,184.2054,183.7673,183.7767,7700.0
2018-07-06 15:50:00,197.14,197.48,197.13,197.32,31968.0,183.7487,184.0656,183.7394,183.9165,31968.0
2018-07-09 09:30:00,200.03,200.22,199.3,199.37,30874.0,186.4424,186.6195,185.762,185.8272,30874.0
2018-07-09 09:40:00,199.31,199.66,199.29,199.31,19663.0,185.7713,186.0975,185.7527,185.7713,19663.0
2018-07-09 09:50:00,199.36,199.36,198.4,198.56,26641.0,185.8179,185.8179,184.9231,185.0722,26641.0
2018-07-09 10:00:00,198.56,198.71,198.11,198.19,5953.0,185.0722,185.2121,184.6528,184.7274,5953.0
2018-07-09 10:10:00,198.34,198.36,197.94,198.25,15038.0,184.8672,184.8858,184.4944,184.7833,15038.0
2018-07-09 10:20:00,198.35,198.41,197.81,197.94,20001.0,184.8765,184.9324,184.3732,184.4944,20001.0
2018-07-09 10:30:00,197.81,198.11,197.44,197.98,14072.0,184.3732,184.6528,184.0283,184.5316,14072.0
2018-07-09 10:40:00,198.02,198.22,197.88,198.05,8585.0,184.5689,184.7553,184.4384,184.5969,8585.0
2018-07-09 10:50:00,198.05,198.56,197.99,198.53,5865.0,184.5969,185.0722,184.541,185.0443,5865.0
2018-07-09 11:00:00,198.62,198.62,198.07,198.13,5300.0,185.1282,185.1282,184.6155,184.6715,5300.0
2018-07-09 11:10:00,198.27,198.4,198.13,198.3,5600.0,184.8019,184.9231,184.6715,184.8299,5600.0
2018-07-09 11:20:00,198.38,198.7,198.34,198.39,13193.0,184.9045,185.2027,184.8672,184.9138,13193.0
2018-07-09 11:30:00,198.3,198.37,197.75,198.06,38500.0,184.8299,184.8952,184.3173,184.6062,38500.0
2018-07-09 11:40:00,198.15,198.16,197.72,198.09,5600.0,184.6901,184.6994,184.2893,184.6342,5600.0
2018-07-09 11:50:00,197.97,198.14,197.69,197.96,5019.0,184.5223,184.6808,184.2613,184.513,5019.0
2018-07-09 12:00:00,198.22,198.31,198.02,198.24,1100.0,184.7553,184.8392,184.5689,184.774,1100.0
2018-07-09 12:10:00,198.43,198.43,198.24,198.38,1615.0,184.9511,184.9511,184.774,184.9045,1615.0
2018-07-09 12:20:00,198.28,198.47,198.23,198.25,2100.0,184.8113,184.9884,184.7647,184.7833,2100.0
2018-07-09 12:30:00,198.24,198.48,198.24,198.32,1200.0,184.774,184.9977,184.774,184.8485,1200.0
2018-07-09 12:40:00,198.25,198.43,198.14,198.2,2451.0,184.7833,184.9511,184.6808,184.7367,2451.0
2018-07-09 12:50:00,198.15,198.35,198.11,198.25,4100.0,184.6901,184.8765,184.6528,184.7833,4100.0
2018-07-09 13:00:00,198.2,198.87,198.19,198.64,4567.0,184.7367,185.3612,184.7274,185.1468,4567.0
2018-07-09 13:10:00,198.56,198.89,198.56,198.74,1405.0,185.0722,185.3798,185.0722,185.24,1405.0
2018-07-09 13:20:00,198.82,199.08,198.77,199.0,4200.0,185.3146,185.5569,185.268,185.4824,4200.0
2018-07-09 13:30:00,199.04,199.13,198.84,199.13,3302.0,185.5196,185.6035,185.3332,185.6035,3302.0
2018-07-09 13:40:00,199.14,199.18,198.97,199.16,2100.0,185.6128,185.6501,185.4544,185.6315,2100.0
2018-07-09 13:50:00,199.15,199.31,198.96,198.96,11400.0,185.6222,185.7713,185.4451,185.4451,11400.0
2018-07-09 14:00:00,198.88,198.92,198.38,198.53,31700.0,185.3705,185.4078,184.9045,185.0443,31700.0
2018-07-09 14:10:00,198.51,198.73,198.46,198.69,14200.0,185.0256,185.2307,184.979,185.1934,14200.0
2018-07-09 14:20:00,198.74,198.85,198.31,198.85,31044.0,185.24,185.3425,184.8392,185.3425,31044.0
2018-07-09 14:30:00,198.86,198.91,198.43,198.54,33256.0,185.3519,185.3985,184.9511,185.0536,33256.0
2018-07-09 14:40:00,198.54,198.96,198.48,198.6,20709.0,185.0536,185.4451,184.9977,185.1095,20709.0
2018-07-09 14:50:00,198.59,198.81,198.57,198.67,19382.0,185.1002,185.3053,185.0816,185.1748,19382.0
2018-07-09 15:00:00,198.74,198.77,198.25,198.41,21723.0,185.24,185.268,184.7833,184.9324,21723.0
2018-07-09 15:10:00,198.43,198.45,198.14,198.4,24016.0,184.9511,184.9697,184.6808,184.9231,24016.0
2018-07-09 15:20:00,198.4,198.44,197.99,198.37,20911.0,184.9231,184.9604,184.541,184.8952,20911.0
2018-07-09 15:30:00,198.26,198.63,198.12,198.54,20239.0,184.7926,185.1375,184.6621,185.0536,20239.0
2018-07-09 15:40:00,198.54,198.86,198.45,198.83,39083.0,185.0536,185.3519,184.9697,185.3239,39083.0
2018-07-09 15:50:00,198.9,199.16,198.67,199.16,67585.0,185.3891,185.6315,185.1748,185.6315,67585.0
2018-07-10 09:30:00,200.45,200.69,199.98,200.2,26635.0,186.8339,187.0576,186.3958,186.6008,26635.0
2018-07-10 09:40:00,200.14,200.23,199.54,199.62,23297.0,186.5449,186.6288,185.9857,186.0602,23297.0
2018-07-10 09:50:00,199.71,199.93,199.52,199.58,12862.0,186.1441,186.3492,185.967,186.023,12862.0
2018-07-10 10:00:00,199.62,199.85,199.46,199.85,4500.0,186.0602,186.2746,185.9111,186.2746,4500.0
2018-07-10 10:10:00,199.77,199.84,199.69,199.79,8187.0,186.2001,186.2653,186.1255,186.2187,8187.0
2018-07-10 10:20:00,199.75,200.0,199.52,200.0,36837.0,186.1814,186.4144,185.967,186.4144,36837.0
2018-07-10 10:30:00,199.93,200.1,199.57,199.58,8790.0,186.3492,186.5076,186.0136,186.023,8790.0
2018-07-10 10:40:00,199.73,199.94,199.67,199.74,6547.0,186.1628,186.3585,186.1068,186.1721,6547.0
2018-07-10 10:50:00,199.79,200.29,199.73,200.29,15243.0,186.2187,186.6847,186.1628,186.6847,15243.0
2018-07-10 11:00:00,200.3,200.58,200.22,200.38,20700.0,186.694,186.955,186.6195,186.7686,20700.0
2018-07-10 11:10:00,200.44,200.44,200.1,200.19,27229.0,186.8245,186.8245,186.5076,186.5915,27229.0
2018-07-10 11:20:00,200.16,200.22,199.94,200.16,27906.0,186.5636,186.6195,186.3585,186.5636,27906.0
2018-07-10 11:30:00,200.07,200.14,199.8,199.95,8210.0,186.4797,186.5449,186.228,186.3678,8210.0
2018-07-10 11:40:00,200.0,200.28,199.95,200.28,48046.0,186.4144,186.6754,186.3678,186.6754,48046.0
2018-07-10 11:50:00,200.2,200.2,199.87,199.95,4900.0,186.6008,186.6008,186.2933,186.3678,4900.0
2018-07-10 12:00:00,199.96,199.98,199.45,199.52,14667.0,186.3771,186.3958,185.9018,185.967,14667.0
2018-07-10 12:10:00,199.5,199.54,199.26,199.36,6543.0,185.9484,185.9857,185.7247,185.8179,6543.0
2018-07-10 12:20:00,199.38,199.94,199.12,199.89,12610.0,185.8365,186.3585,185.5942,186.3119,12610.0
2018-07-10 12:30:00,199.86,199.86,199.57,199.66,4665.0,186.2839,186.2839,186.0136,186.0975,4665.0
2018-07-10 12:40:00,199.65,199.91,199.59,199.8,9082.0,186.0882,186.3305,186.0323,186.228,9082.0
2018-07-10 12:50:00,199.72,199.87,199.61,199.82,8761.0,186.1534,186.2933,186.0509,186.2467,8761.0
2018-07-10 13:00:00,199.85,199.9,199.44,199.44,7000.0,186.2746,186.3212,185.8925,185.8925,7000.0
2018-07-10 13:10:00,199.49,199.52,199.34,199.52,5910.0,185.9391,185.967,185.7993,185.967,5910.0
2018-07-10 13:20:00,199.51,199.61,199.48,199.48,6600.0,185.9577,186.0509,185.9298,185.9298,6600.0
2018-07-10 13:30:00,199.5,199.5,199.1,199.11,7249.0,185.9484,185.9484,185.5756,185.5849,7249.0
2018-07-10 13:40:00,199.06,199.2,198.58,198.71,10886.0,185.5383,185.6688,185.0909,185.2121,10886.0
2018-07-10 13:50:00,198.64,198.74,198.56,198.7,9689.0,185.1468,185.24,185.0722,185.2027,9689.0
2018-07-10 14:00:00,198.71,198.93,198.7,198.86,7967.0,185.2121,185.4171,185.2027,185.3519,7967.0
2018-07-10 14:10:00,198.85,198.93,198.6,198.66,9100.0,185.3425,185.4171,185.1095,185.1655,9100.0
2018-07-10 14:20:00,198.64,198.92,198.58,198.91,12153.0,185.1468,185.4078,185.0909,185.3985,12153.0
2018-07-10 14:30:00,198.86,198.87,198.62,198.62,9099.0,185.3519,185.3612,185.1282,185.1282,9099.0
2018-07-10 14:40:00,198.66,198.82,198.55,198.82,11661.0,185.1655,185.3146,185.0629,185.3146,11661.0
2018-07-10 14:50:00,198.79,199.28,198.79,199.28,13236.0,185.2866,185.7433,185.2866,185.7433,13236.0
2018-07-10 15:00:00,199.25,199.28,199.06,199.06,10800.0,185.7154,185.7433,185.5383,185.5383,10800.0
2018-07-10 15:10:00,199.16,199.31,199.13,199.27,17078.0,185.6315,185.7713,185.6035,185.734,17078.0
2018-07-10 15:20:00,199.27,199.27,199.04,199.05,21375.0,185.734,185.734,185.5196,185.529,21375.0
2018-07-10 15:30:00,199.08,199.31,199.02,199.2,25969.0,185.5569,185.7713,185.501,185.6688,25969.0
2018-07-10 15:40:00,199.2,199.3,198.97,199.08,20274.0,185.6688,185.762,185.4544,185.5569,20274.0
2018-07-10 15:50:00,199.12,199.56,199.12,199.42,59224.0,185.5942,186.0043,185.5942,185.8738,59224.0
2018-07-11 09:30:00,196.6,197.2,196.55,196.97,31294.0,183.2454,183.8046,183.1988,183.5902,31294.0
2018-07-11 09:40:00,197.01,197.01,196.4,196.68,20240.0,183.6275,183.6275,183.059,183.3199,20240.0
2018-07-11 09:50:00,196.52,196.9,196.38,196.43,12964.0,183.1708,183.525,183.0403,183.0869,12964.0
2018-07-11 10:00:00,196.48,197.14,196.48,196.96,8803.0,183.1335,183.7487,183.1335,183.5809,8803.0
2018-07-11 10:10:00,196.95,197.35,196.79,197.19,9632.0,183.5716,183.9444,183.4225,183.7953,9632.0
2018-07-11 10:20:00,197.14,197.27,197.02,197.25,9540.0,183.7487,183.8699,183.6369,183.8512,9540.0
2018-07-11 10:30:00,197.31,197.49,197.12,197.15,14024.0,183.9072,184.0749,183.7301,183.758,14024.0
2018-07-11 10:40:00,197.1,197.11,196.43,196.49,8565.0,183.7114,183.7207,183.0869,183.1429,8565.0
2018-07-11 10:50:00,196.57,196.64,196.24,196.64,14287.0,183.2174,183.2827,182.9098,183.2827,14287.0
2018-07-11 11:00:00,196.6,196.71,196.27,196.49,25077.0,183.2454,183.3479,182.9378,183.1429,25077.0
2018-07-11 11:10:00,196.4,196.44,196.12,196.25,14327.0,183.059,183.0963,182.798,182.9192,14327.0
2018-07-11 11:20:00,196.17,196.26,195.86,196.19,15005.0,182.8446,182.9285,182.5556,182.8632,15005.0
2018-07-11 11:30:00,196.1,196.15,195.76,195.98,18983.0,182.7793,182.8259,182.4624,182.6675,18983.0
2018-07-11 11:40:00,195.99,195.99,195.41,195.69,2800.0,182.6768,182.6768,182.1362,182.3972,2800.0
2018-07-11 11:50:00,195.77,195.87,195.63,195.7,2476.0,182.4718,182.565,182.3413,182.4065,2476.0
2018-07-11 12:00:00,195.72,195.82,195.48,195.55,2979.0,182.4252,182.5184,182.2015,182.2667,2979.0
2018-07-11 12:10:00,195.49,195.56,195.2,195.2,4794.0,182.2108,182.276,181.9405,181.9405,4794.0
2018-07-11 12:20:00,195.25,195.37,194.92,195.21,18677.0,181.9871,182.0989,181.6795,181.9498,18677.0
2018-07-11 12:30:00,195.27,195.55,195.27,195.38,5980.0,182.0057,182.2667,182.0057,182.1083,5980.0
2018-07-11 12:40:00,195.38,195.59,195.32,195.51,3430.0,182.1083,182.304,182.0523,182.2294,3430.0
2018-07-11 12:50:00,195.44,195.5,195.18,195.28,1680.0,182.1642,182.2201,181.9218,182.015,1680.0
2018-07-11 13:00:00,195.27,195.29,194.92,194.92,3150.0,182.0057,182.0244,181.6795,181.6795,3150.0
2018-07-11 13:10:00,194.88,194.9,194.74,194.85,2767.0,181.6422,181.6609,181.5117,181.6143,2767.0
2018-07-11 13:20:00,194.9,195.47,194.89,195.24,4583.0,181.6609,182.1921,181.6515,181.9778,4583.0
2018-07-11 13:30:00,195.3,195.36,194.81,194.87,5022.0,182.0337,182.0896,181.577,181.6329,5022.0
2018-07-11 13:40:00,194.83,194.93,194.65,194.65,5662.0,181.5956,181.6888,181.4278,181.4278,5662.0
2018-07-11 13:50:00,194.6,194.6,194.33,194.36,6116.0,181.3812,181.3812,181.1296,181.1575,6116.0
2018-07-11 14:00:00,194.39,194.57,194.09,194.09,6331.0,181.1855,181.3533,180.9059,180.9059,6331.0
2018-07-11 14:10:00,194.06,194.15,193.9,194.1,12084.0,180.8779,180.9618,180.7288,180.9152,12084.0
2018-07-11 14:20:00,194.07,194.34,194.07,194.12,11700.0,180.8872,181.1389,180.8872,180.9338,11700.0
2018-07-11 14:30:00,194.11,194.25,194.05,194.13,13273.0,180.9245,181.055,180.8686,180.9432,13273.0
2018-07-11 14:40:00,194.12,194.18,193.89,193.97,10103.0,180.9338,180.9898,180.7195,180.794,10103.0
2018-07-11 14:50:00,193.92,194.0,193.73,193.88,8038.0,180.7474,180.822,180.5703,180.7101,8038.0
2018-07-11 15:00:00,193.79,194.07,193.73,194.06,14864.0,180.6263,180.8872,180.5703,180.8779,14864.0
2018-07-11 15:10:00,194.04,194.07,193.7,193.76,14103.0,180.8593,180.8872,180.5424,180.5983,14103.0
2018-07-11 15:20:00,193.76,193.8,193.62,193.65,18055.0,180.5983,180.6356,180.4678,180.4958,18055.0
2018-07-11 15:30:00,193.61,193.92,193.61,193.89,16228.0,180.4585,180.7474,180.4585,180.7195,16228.0
2018-07-11 15:40:00,193.89,194.02,193.79,193.96,16105.0,180.7195,180.8406,180.6263,180.7847,16105.0
2018-07-11 15:50:00,193.94,193.95,193.33,193.63,102217.0,180.7661,180.7754,180.1975,180.4771,102217.0
2018-07-12 09:30:00,196.76,196.8,196.27,196.61,56274.0,183.3945,183.4318,182.9378,183.2547,56274.0
2018-07-12 09:40:00,196.63,196.63,196.3,196.48,18913.0,183.2733,183.2733,182.9658,183.1335,18913.0
2018-07-12 09:50:00,196.52,197.2,196.42,197.2,10916.0,183.1708,183.8046,183.0776,183.8046,10916.0
2018-07-12 10:00:00,197.21,197.91,197.14,197.78,15291.0,183.8139,184.4664,183.7487,184.3452,15291.0
2018-07-12 10:10:00,197.68,197.68,197.33,197.62,23550.0,184.252,184.252,183.9258,184.1961,23550.0
2018-07-12 10:20:00,197.76,198.16,197.57,198.04,13493.0,184.3266,184.6994,184.1495,184.5876,13493.0
2018-07-12 10:30:00,198.1,198.26,197.85,198.05,9775.0,184.6435,184.7926,184.4105,184.5969,9775.0
2018-07-12 10:40:00,198.02,198.08,197.92,198.0,9497.0,184.5689,184.6248,184.4757,184.5503,9497.0
2018-07-12 10:50:00,198.0,198.11,197.93,198.04,17167.0,184.5503,184.6528,184.485,184.5876,17167.0
2018-07-12 11:00:00,198.03,198.26,197.95,198.16,7960.0,184.5782,184.7926,184.5037,184.6994,7960.0
2018-07-12 11:10:00,198.17,198.19,197.94,198.11,9247.0,184.7087,184.7274,184.4944,184.6528,9247.0
2018-07-12 11:20:00,198.06,198.22,197.96,198.2,16715.0,184.6062,184.7553,184.513,184.7367,16715.0
2018-07-12 11:30:00,198.12,198.61,198.04,198.61,40088.0,184.6621,185.1188,184.5876,185.1188,40088.0
2018-07-12 11:40:00,198.61,198.74,198.47,198.74,2325.0,185.1188,185.24,184.9884,185.24,2325.0
2018-07-12 11:50:00,198.75,199.36,198.74,199.36,6069.0,185.2493,185.8179,185.24,185.8179,6069.0
2018-07-12 12:00:00,199.28,199.28,199.01,199.05,3118.0,185.7433,185.7433,185.4917,185.529,3118.0
2018-07-12 12:10:00,199.04,199.19,198.79,198.81,5619.0,185.5196,185.6594,185.2866,185.3053,5619.0
2018-07-12 12:20:00,198.8,198.92,198.8,198.84,5100.0,185.2959,185.4078,185.2959,185.3332,5100.0
2018-07-12 12:30:00,198.85,198.98,198.62,198.62,2100.0,185.3425,185.4637,185.1282,185.1282,2100.0
2018-07-12 12:40:00,198.52,198.61,198.2,198.44,3600.0,185.035,185.1188,184.7367,184.9604,3600.0
2018-07-12 12:50:00,198.54,198.9,198.54,198.9,1009.0,185.0536,185.3891,185.0536,185.3891,1009.0
2018-07-12 13:00:00,198.97,199.0,198.61,198.61,1500.0,185.4544,185.4824,185.1188,185.1188,1500.0
2018-07-12 13:10:00,198.6,198.71,198.47,198.48,2000.0,185.1095,185.2121,184.9884,184.9977,2000.0
2018-07-12 13:20:00,198.47,198.64,198.32,198.6,6500.0,184.9884,185.1468,184.8485,185.1095,6500.0
2018-07-12 13:30:00,198.63,198.7,198.61,198.69,1000.0,185.1375,185.2027,185.1188,185.1934,1000.0
2018-07-12 13:40:00,198.66,198.78,198.45,198.45,2532.0,185.1655,185.2773,184.9697,184.9697,2532.0
2018-07-12 13:50:00,198.29,198.45,198.13,198.13,3045.0,184.8206,184.9697,184.6715,184.6715,3045.0
2018-07-12 14:00:00,198.21,198.36,198.14,198.18,2795.0,184.746,184.8858,184.6808,184.7181,2795.0
2018-07-12 14:10:00,198.19,198.45,198.19,198.44,3919.0,184.7274,184.9697,184.7274,184.9604,3919.0
2018-07-12 14:20:00,198.43,198.75,198.39,198.65,3656.0,184.9511,185.2493,184.9138,185.1561,3656.0
2018-07-12 14:30:00,198.45,198.5,198.37,198.44,1450.0,184.9697,185.0163,184.8952,184.9604,1450.0
2018-07-12 14:40:00,198.43,198.61,198.39,198.61,2115.0,184.9511,185.1188,184.9138,185.1188,2115.0
2018-07-12 14:50:00,198.65,198.93,198.63,198.92,4950.0,185.1561,185.4171,185.1375,185.4078,4950.0
2018-07-12 15:00:00,198.92,199.23,198.92,199.17,8107.0,185.4078,185.6967,185.4078,185.6408,8107.0
2018-07-12 15:10:00,199.1,199.1,198.68,198.8,10990.0,185.5756,185.5756,185.1841,185.2959,10990.0
2018-07-12 15:20:00,198.87,198.88,198.42,198.65,11878.0,185.3612,185.3705,184.9418,185.1561,11878.0
2018-07-12 15:30:00,198.69,198.86,198.52,198.61,16529.0,185.1934,185.3519,185.035,185.1188,16529.0
2018-07-12 15:40:00,198.61,198.87,198.52,198.78,16643.0,185.1188,185.3612,185.035,185.2773,16643.0
2018-07-12 15:50:00,198.73,199.37,198.71,199.29,39477.0,185.2307,185.8272,185.2121,185.7527,39477.0
2018-07-13 09:30:00,200.27,200.35,199.89,200.09,19427.0,186.6661,186.7407,186.3119,186.4983,19427.0
2018-07-13 09:40:00,200.01,200.13,199.46,199.58,10019.0,186.4237,186.5356,185.9111,186.023,10019.0
2018-07-13 09:50:00,199.34,199.4,199.02,199.39,7104.0,185.7993,185.8552,185.501,185.8459,7104.0
2018-07-13 10:00:00,199.43,199.66,199.31,199.36,3760.0,185.8831,186.0975,185.7713,185.8179,3760.0
2018-07-13 10:10:00,199.65,199.74,199.53,199.58,3472.0,186.0882,186.1721,185.9764,186.023,3472.0
2018-07-13 10:20:00,199.62,199.89,199.62,199.71,5161.0,186.0602,186.3119,186.0602,186.1441,5161.0
2018-07-13 10:30:00,199.71,199.71,199.28,199.45,4139.0,186.1441,186.1441,185.7433,185.9018,4139.0
2018-07-13 10:40:00,199.49,199.77,199.41,199.45,6222.0,185.9391,186.2001,185.8645,185.9018,6222.0
2018-07-13 10:50:00,199.48,199.67,199.41,199.54,5965.0,185.9298,186.1068,185.8645,185.9857,5965.0
2018-07-13 11:00:00,199.56,199.74,199.43,199.54,3160.0,186.0043,186.1721,185.8831,185.9857,3160.0
2018-07-13 11:10:00,199.52,199.52,199.33,199.47,700.0,185.967,185.967,185.7899,185.9204,700.0
2018-07-13 11:20:00,199.26,199.26,198.94,199.05,5519.0,185.7247,185.7247,185.4264,185.529,5519.0
2018-07-13 11:30:00,199.08,199.31,199.06,199.26,3900.0,185.5569,185.7713,185.5383,185.7247,3900.0
2018-07-13 11:40:00,199.23,199.23,198.82,199.01,2500.0,185.6967,185.6967,185.3146,185.4917,2500.0
2018-07-13 11:50:00,198.92,199.0,198.81,198.88,2300.0,185.4078,185.4824,185.3053,185.3705,2300.0
2018-07-13 12:00:00,198.78,198.91,198.78,198.82,1015.0,185.2773,185.3985,185.2773,185.3146,1015.0
2018-07-13 12:10:00,198.91,199.08,198.91,199.06,1400.0,185.3985,185.5569,185.3985,185.5383,1400.0
2018-07-13 12:20:00,198.89,198.9,198.77,198.9,2500.0,185.3798,185.3891,185.268,185.3891,2500.0
2018-07-13 12:30:00,198.85,198.94,198.74,198.8,1700.0,185.3425,185.4264,185.24,185.2959,1700.0
2018-07-13 12:40:00,198.82,199.12,198.81,199.07,5050.0,185.3146,185.5942,185.3053,185.5476,5050.0
2018-07-13 12:50:00,199.0,199.15,198.95,199.09,3250.0,185.4824,185.6222,185.4358,185.5662,3250.0
2018-07-13 13:00:00,198.93,199.09,198.84,198.86,3049.0,185.4171,185.5662,185.3332,185.3519,3049.0
2018-07-13 13:10:00,198.76,198.77,198.57,198.58,2800.0,185.2587,185.268,185.0816,185.0909,2800.0
2018-07-13 13:20:00,198.67,199.0,198.66,198.8,1734.0,185.1748,185.4824,185.1655,185.2959,1734.0
2018-07-13 13:30:00,198.78,199.09,198.76,198.87,5450.0,185.2773,185.5662,185.2587,185.3612,5450.0
2018-07-13 13:40:00,198.9,199.07,198.81,199.02,6142.0,185.3891,185.5476,185.3053,185.501,6142.0
2018-07-13 13:50:00,199.01,199.14,198.92,199.14,4114.0,185.4917,185.6128,185.4078,185.6128,4114.0
2018-07-13 14:00:00,199.15,199.4,199.08,199.38,2250.0,185.6222,185.8552,185.5569,185.8365,2250.0
2018-07-13 14:10:00,199.31,199.37,199.23,199.33,2950.0,185.7713,185.8272,185.6967,185.7899,2950.0
2018-07-13 14:20:00,199.25,199.42,199.24,199.42,1200.0,185.7154,185.8738,185.7061,185.8738,1200.0
2018-07-13 14:30:00,199.32,199.46,199.28,199.41,3435.0,185.7806,185.9111,185.7433,185.8645,3435.0
2018-07-13 14:40:00,199.37,199.52,199.32,199.51,1615.0,185.8272,185.967,185.7806,185.9577,1615.0
2018-07-13 14:50:00,199.38,199.6,199.38,199.51,700.0,185.8365,186.0416,185.8365,185.9577,700.0
2018-07-13 15:00:00,199.46,199.51,199.4,199.45,2420.0,185.9111,185.9577,185.8552,185.9018,2420.0
2018-07-13 15:10:00,199.47,199.54,199.41,199.49,2250.0,185.9204,185.9857,185.8645,185.9391,2250.0
2018-07-13 15:20:00,199.43,199.52,199.26,199.45,6100.0,185.8831,185.967,185.7247,185.9018,6100.0
2018-07-13 15:30:00,199.45,199.6,199.45,199.58,4292.0,185.9018,186.0416,185.9018,186.023,4292.0
2018-07-13 15:40:00,199.61,199.66,199.34,199.45,10630.0,186.0509,186.0975,185.7993,185.9018,10630.0
2018-07-13 15:50:00,199.42,199.52,199.17,199.19,34291.0,185.8738,185.967,185.6408,185.6594,34291.0
2018-07-16 09:30:00,199.84,200.01,199.37,199.72,20570.0,186.2653,186.4237,185.8272,186.1534,20570.0
2018-07-16 09:40:00,199.71,200.26,199.4,200.09,52180.0,186.1441,186.6568,185.8552,186.4983,52180.0
2018-07-16 09:50:00,200.06,200.75,199.98,200.39,89854.0,186.4704,187.1135,186.3958,186.7779,89854.0
2018-07-16 10:00:00,200.36,200.76,200.08,200.73,37274.0,186.75,187.1228,186.489,187.0948,37274.0
2018-07-16 10:10:00,200.8,201.14,200.67,201.13,16452.0,187.1601,187.477,187.0389,187.4677,16452.0
2018-07-16 10:20:00,201.14,201.14,200.58,200.76,17273.0,187.477,187.477,186.955,187.1228,17273.0
2018-07-16 10:30:00,200.88,201.14,200.86,201.0,8700.0,187.2347,187.477,187.216,187.3465,8700.0
2018-07-16 10:40:00,200.96,200.96,200.44,200.44,9476.0,187.3092,187.3092,186.8245,186.8245,9476.0
2018-07-16 10:50:00,200.32,200.49,200.08,200.08,12654.0,186.7127,186.8711,186.489,186.489,12654.0
2018-07-16 11:00:00,200.05,200.32,199.96,199.97,10425.0,186.461,186.7127,186.3771,186.3865,10425.0
2018-07-16 11:10:00,199.97,200.4,199.89,200.4,8672.0,186.3865,186.7873,186.3119,186.7873,8672.0
2018-07-16 11:20:00,200.42,200.69,200.42,200.45,8847.0,186.8059,187.0576,186.8059,186.8339,8847.0
2018-07-16 11:30:00,200.36,200.55,200.18,200.5,9500.0,186.75,186.9271,186.5822,186.8805,9500.0
2018-07-16 11:40:00,200.5,200.56,200.16,200.33,4772.0,186.8805,186.9364,186.5636,186.722,4772.0
2018-07-16 11:50:00,200.34,200.37,200.03,200.23,5043.0,186.7313,186.7593,186.4424,186.6288,5043.0
2018-07-16 12:00:00,200.17,200.19,200.08,200.15,1600.0,186.5729,186.5915,186.489,186.5542,1600.0
2018-07-16 12:10:00,199.98,200.06,199.9,200.0,6364.0,186.3958,186.4704,186.3212,186.4144,6364.0
2018-07-16 12:20:00,200.1,200.51,200.1,200.51,4030.0,186.5076,186.8898,186.5076,186.8898,4030.0
2018-07-16 12:30:00,200.42,200.42,200.05,200.21,3460.0,186.8059,186.8059,186.461,186.6102,3460.0
2018-07-16 12:40:00,200.21,200.27,200.07,200.07,4301.0,186.6102,186.6661,186.4797,186.4797,4301.0
2018-07-16 12:50:00,200.08,200.46,200.08,200.41,4151.0,186.489,186.8432,186.489,186.7966,4151.0
2018-07-16 13:00:00,200.34,200.58,200.34,200.47,2400.0,186.7313,186.955,186.7313,186.8525,2400.0
2018-07-16 13:10:00,200.33,200.42,200.25,200.25,5325.0,186.722,186.8059,186.6474,186.6474,5325.0
2018-07-16 13:20:00,200.37,200.38,200.12,200.12,3600.0,186.7593,186.7686,186.5263,186.5263,3600.0
2018-07-16 13:30:00,200.16,200.28,200.04,200.21,3667.0,186.5636,186.6754,186.4517,186.6102,3667.0
2018-07-16 13:40:00,200.16,200.22,200.04,200.04,2700.0,186.5636,186.6195,186.4517,186.4517,2700.0
2018-07-16 13:50:00,200.07,200.22,200.0,200.09,3300.0,186.4797,186.6195,186.4144,186.4983,3300.0
2018-07-16 14:00:00,200.09,200.25,200.08,200.21,4319.0,186.4983,186.6474,186.489,186.6102,4319.0
2018-07-16 14:10:00,200.28,200.36,200.1,200.1,3000.0,186.6754,186.75,186.5076,186.5076,3000.0
2018-07-16 14:20:00,200.25,200.29,200.03,200.23,3400.0,186.6474,186.6847,186.4424,186.6288,3400.0
2018-07-16 14:30:00,200.02,200.08,199.83,199.87,7105.0,186.4331,186.489,186.256,186.2933,7105.0
2018-07-16 14:40:00,199.85,199.85,199.58,199.78,7142.0,186.2746,186.2746,186.023,186.2094,7142.0
2018-07-16 14:50:00,199.8,199.87,199.47,199.59,10400.0,186.228,186.2933,185.9204,186.0323,10400.0
2018-07-16 15:00:00,199.64,199.64,199.44,199.63,4780.0,186.0789,186.0789,185.8925,186.0696,4780.0
2018-07-16 15:10:00,199.57,199.66,199.54,199.6,3261.0,186.0136,186.0975,185.9857,186.0416,3261.0
2018-07-16 15:20:00,199.63,199.67,199.46,199.51,7350.0,186.0696,186.1068,185.9111,185.9577,7350.0
2018-07-16 15:30:00,199.61,200.0,199.57,199.91,11000.0,186.0509,186.4144,186.0136,186.3305,11000.0
2018-07-16 15:40:00,199.9,200.08,199.88,199.99,8285.0,186.3212,186.489,186.3026,186.4051,8285.0
2018-07-16 15:50:00,199.95,200.19,199.9,199.98,26031.0,186.3678,186.5915,186.3212,186.3958,26031.0
2018-07-17 09:30:00,199.77,200.15,199.39,199.63,58285.0,186.2001,186.5542,185.8459,186.0696,58285.0
2018-07-17 09:40:00,199.75,200.16,199.54,200.15,25018.0,186.1814,186.5636,185.9857,186.5542,25018.0
2018-07-17 09:50:00,200.2,200.57,199.9,200.39,22609.0,186.6008,186.9457,186.3212,186.7779,22609.0
2018-07-17 10:00:00,200.44,200.8,200.27,200.45,15185.0,186.8245,187.1601,186.6661,186.8339,15185.0
2018-07-17 10:10:00,200.51,201.08,200.29,200.86,22150.0,186.8898,187.4211,186.6847,187.216,22150.0
2018-07-17 10:20:00,200.87,201.06,200.65,200.9,22640.0,187.2253,187.4024,187.0203,187.2533,22640.0
2018-07-17 10:30:00,200.88,201.31,200.88,201.09,10184.0,187.2347,187.6354,187.2347,187.4304,10184.0
2018-07-17 10:40:00,201.08,201.18,200.99,201.0,9211.0,187.4211,187.5143,187.3372,187.3465,9211.0
2018-07-17 10:50:00,200.99,201.47,200.94,201.34,13622.0,187.3372,187.7846,187.2906,187.6634,13622.0
2018-07-17 11:00:00,201.28,201.69,201.24,201.44,14104.0,187.6075,187.9896,187.5702,187.7566,14104.0
2018-07-17 11:10:00,201.43,201.79,201.43,201.51,15088.0,187.7473,188.0828,187.7473,187.8219,15088.0
2018-07-17 11:20:00,201.48,201.68,201.33,201.36,15901.0,187.7939,187.9803,187.6541,187.682,15901.0
2018-07-17 11:30:00,201.34,201.57,201.19,201.44,19387.0,187.6634,187.8778,187.5236,187.7566,19387.0
2018-07-17 11:40:00,201.46,201.8,201.42,201.77,5063.0,187.7753,188.0922,187.738,188.0642,5063.0
2018-07-17 11:50:00,201.65,201.96,201.58,201.96,4200.0,187.9523,188.2413,187.8871,188.2413,4200.0
2018-07-17 12:00:00,201.9,202.1,201.87,202.03,7565.0,188.1854,188.3718,188.1574,188.3065,7565.0
2018-07-17 12:10:00,202.12,202.77,202.05,202.57,6869.0,188.3904,188.9963,188.3252,188.8099,6869.0
2018-07-17 12:20:00,202.55,202.85,202.55,202.85,4648.0,188.7912,189.0708,188.7912,189.0708,4648.0
2018-07-17 12:30:00,202.8,202.86,202.66,202.72,5006.0,189.0242,189.0802,188.8937,188.9497,5006.0
2018-07-17 12:40:00,202.78,202.98,202.72,202.83,4898.0,189.0056,189.192,188.9497,189.0522,4898.0
2018-07-17 12:50:00,202.95,202.99,202.83,202.88,4485.0,189.164,189.2013,189.0522,189.0988,4485.0
2018-07-17 13:00:00,202.93,203.24,202.93,203.2,6059.0,189.1454,189.4343,189.1454,189.3971,6059.0
2018-07-17 13:10:00,203.23,203.92,203.22,203.52,9478.0,189.425,190.0682,189.4157,189.6953,9478.0
2018-07-17 13:20:00,203.63,203.96,203.53,203.9,6346.0,189.7978,190.1054,189.7046,190.0495,6346.0
2018-07-17 13:30:00,203.88,204.04,203.79,203.9,5715.0,190.0309,190.18,189.947,190.0495,5715.0
2018-07-17 13:40:00,203.91,204.04,203.61,204.04,4969.0,190.0588,190.18,189.7792,190.18,4969.0
2018-07-17 13:50:00,204.04,204.04,203.7,203.86,6442.0,190.18,190.18,189.8631,190.0122,6442.0
2018-07-17 14:00:00,203.86,203.96,203.68,203.92,5469.0,190.0122,190.1054,189.8445,190.0682,5469.0
2018-07-17 14:10:00,203.88,203.92,203.73,203.73,4350.0,190.0309,190.0682,189.8911,189.8911,4350.0
2018-07-17 14:20:00,203.76,203.98,203.74,203.98,5020.0,189.919,190.1241,189.9004,190.1241,5020.0
2018-07-17 14:30:00,203.87,204.17,203.86,203.91,7567.0,190.0215,190.3012,190.0122,190.0588,7567.0
2018-07-17 14:40:00,203.81,204.06,203.66,203.97,6708.0,189.9656,190.1986,189.8258,190.1148,6708.0
2018-07-17 14:50:00,203.83,203.99,203.8,203.95,14285.0,189.9843,190.1334,189.9563,190.0961,14285.0
2018-07-17 15:00:00,203.83,203.9,203.47,203.5,15025.0,189.9843,190.0495,189.6487,189.6767,15025.0
2018-07-17 15:10:00,203.55,203.71,203.38,203.54,13728.0,189.7233,189.8724,189.5648,189.714,13728.0
2018-07-17 15:20:00,203.62,203.8,203.53,203.62,16861.0,189.7885,189.9563,189.7046,189.7885,16861.0
2018-07-17 15:30:00,203.78,203.79,203.62,203.63,9416.0,189.9377,189.947,189.7885,189.7978,9416.0
2018-07-17 15:40:00,203.64,204.12,203.64,204.06,23328.0,189.8072,190.2546,189.8072,190.1986,23328.0
2018-07-17 15:50:00,204.0,204.88,203.77,204.36,118280.0,190.1427,190.9629,189.9283,190.4783,118280.0
2018-07-18 09:30:00,213.41,215.36,212.75,215.06,267589.0,198.9135,200.7311,198.2983,200.4514,267589.0
2018-07-18 09:40:00,214.95,215.26,214.39,215.05,101786.0,200.3489,200.6378,199.8269,200.4421,101786.0
2018-07-18 09:50:00,215.13,215.91,215.03,215.91,110418.0,200.5167,201.2437,200.4235,201.2437,110418.0
2018-07-18 10:00:00,215.84,216.27,215.69,216.23,92836.0,201.1785,201.5792,201.0386,201.542,92836.0
2018-07-18 10:10:00,216.2,216.2,215.5,215.86,54894.0,201.514,201.514,200.8615,201.1971,54894.0
2018-07-18 10:20:00,215.97,216.55,215.83,216.52,48472.0,201.2996,201.8402,201.1691,201.8123,48472.0
2018-07-18 10:30:00,216.5,216.63,216.13,216.53,28945.0,201.7936,201.9148,201.4488,201.8216,28945.0
2018-07-18 10:40:00,216.52,217.48,216.52,217.37,42126.0,201.8123,202.707,201.8123,202.6045,42126.0
2018-07-18 10:50:00,217.41,218.24,217.3,217.76,85480.0,202.6418,203.4154,202.5393,202.968,85480.0
2018-07-18 11:00:00,217.85,217.86,216.88,217.42,50903.0,203.0519,203.0612,202.1478,202.6511,50903.0
2018-07-18 11:10:00,217.42,217.46,217.02,217.16,22066.0,202.6511,202.6884,202.2783,202.4088,22066.0
2018-07-18 11:20:00,217.14,217.52,216.53,216.74,30137.0,202.3901,202.7443,201.8216,202.0173,30137.0
2018-07-18 11:30:00,216.79,216.91,216.05,216.63,116572.0,202.0639,202.1758,201.3742,201.9148,116572.0
2018-07-18 11:40:00,216.63,216.63,216.11,216.16,17194.0,201.9148,201.9148,201.4301,201.4767,17194.0
2018-07-18 11:50:00,216.17,217.23,216.17,217.2,20127.0,201.486,202.474,201.486,202.4461,20127.0
2018-07-18 12:00:00,217.16,217.83,216.65,217.77,20330.0,202.4088,203.0333,201.9334,202.9773,20330.0
2018-07-18 12:10:00,217.85,217.89,217.46,217.49,5920.0,203.0519,203.0892,202.6884,202.7164,5920.0
2018-07-18 12:20:00,217.55,218.36,217.54,218.35,21287.0,202.7723,203.5273,202.763,203.518,21287.0
2018-07-18 12:30:00,218.37,218.48,217.78,218.03,18233.0,203.5366,203.6391,202.9867,203.2197,18233.0
2018-07-18 12:40:00,218.1,218.1,217.75,217.86,12265.0,203.2849,203.2849,202.9587,203.0612,12265.0
2018-07-18 12:50:00,217.85,218.05,217.83,217.85,16927.0,203.0519,203.2383,203.0333,203.0519,16927.0
2018-07-18 13:00:00,217.77,217.8,217.36,217.69,7462.0,202.9773,203.0053,202.5952,202.9028,7462.0
2018-07-18 13:10:00,217.83,218.04,217.78,217.86,9400.0,203.0333,203.229,202.9867,203.0612,9400.0
2018-07-18 13:20:00,217.87,217.93,217.46,217.7,10505.0,203.0706,203.1265,202.6884,202.9121,10505.0
2018-07-18 13:30:00,217.74,217.81,217.23,217.23,10814.0,202.9494,203.0146,202.474,202.474,10814.0
2018-07-18 13:40:00,217.32,217.37,217.04,217.18,10999.0,202.5579,202.6045,202.2969,202.4274,10999.0
2018-07-18 13:50:00,217.12,217.51,217.0,217.34,18634.0,202.3715,202.735,202.2597,202.5766,18634.0
2018-07-18 14:00:00,217.4,217.77,217.24,217.62,14450.0,202.6325,202.9773,202.4834,202.8375,14450.0
2018-07-18 14:10:00,217.62,217.65,217.33,217.36,9424.0,202.8375,202.8655,202.5672,202.5952,9424.0
2018-07-18 14:20:00,217.37,217.72,217.3,217.56,10737.0,202.6045,202.9307,202.5393,202.7816,10737.0
2018-07-18 14:30:00,217.6,217.62,217.36,217.5,8064.0,202.8189,202.8375,202.5952,202.7257,8064.0
2018-07-18 14:40:00,217.5,217.7,217.5,217.64,14798.0,202.7257,202.9121,202.7257,202.8562,14798.0
2018-07-18 14:50:00,217.6,217.68,217.29,217.29,12051.0,202.8189,202.8935,202.53,202.53,12051.0
2018-07-18 15:00:00,217.42,217.86,217.41,217.84,13674.0,202.6511,203.0612,202.6418,203.0426,13674.0
2018-07-18 15:10:00,217.79,217.95,217.71,217.81,19695.0,202.996,203.1451,202.9214,203.0146,19695.0
2018-07-18 15:20:00,217.81,218.41,217.68,218.25,31213.0,203.0146,203.5739,202.8935,203.4247,31213.0
2018-07-18 15:30:00,218.26,218.4,217.79,217.99,35372.0,203.4341,203.5646,202.996,203.1824,35372.0
2018-07-18 15:40:00,217.98,217.98,217.43,217.61,46422.0,203.1731,203.1731,202.6604,202.8282,46422.0
2018-07-18 15:50:00,217.7,218.15,217.59,217.91,89077.0,202.9121,203.3315,202.8096,203.1078,89077.0
2018-07-19 09:30:00,215.63,216.09,215.1,215.9,92616.0,200.9827,201.4115,200.4887,201.2344,92616.0
2018-07-19 09:40:00,215.73,216.17,215.53,215.71,33009.0,201.0759,201.486,200.8895,201.0573,33009.0
2018-07-19 09:50:00,215.76,215.8,215.21,215.26,43127.0,201.1039,201.1412,200.5912,200.6378,43127.0
2018-07-19 10:00:00,215.31,215.73,215.1,215.5,30866.0,200.6845,201.0759,200.4887,200.8615,30866.0
2018-07-19 10:10:00,215.54,215.79,215.32,215.53,23318.0,200.8988,201.1318,200.6938,200.8895,23318.0
2018-07-19 10:20:00,215.62,215.92,215.43,215.72,18639.0,200.9734,201.253,200.7963,201.0666,18639.0
2018-07-19 10:30:00,215.84,215.96,215.49,215.81,17179.0,201.1785,201.2903,200.8522,201.1505,17179.0
2018-07-19 10:40:00,215.8,215.96,215.64,215.75,17450.0,201.1412,201.2903,200.992,201.0946,17450.0
2018-07-19 10:50:00,215.77,215.92,215.62,215.85,23100.0,201.1132,201.253,200.9734,201.1878,23100.0
2018-07-19 11:00:00,215.85,216.7,215.8,216.53,12067.0,201.1878,201.98,201.1412,201.8216,12067.0
2018-07-19 11:10:00,216.5,216.5,216.16,216.26,6591.0,201.7936,201.7936,201.4767,201.5699,6591.0
2018-07-19 11:20:00,216.24,216.51,215.95,215.95,13618.0,201.5513,201.8029,201.281,201.281,13618.0
2018-07-19 11:30:00,215.95,216.05,215.6,216.04,15800.0,201.281,201.3742,200.9548,201.3649,15800.0
2018-07-19 11:40:00,216.04,216.41,216.04,216.25,2800.0,201.3649,201.7097,201.3649,201.5606,2800.0
2018-07-19 11:50:00,216.29,216.4,215.93,215.93,17151.0,201.5979,201.7004,201.2623,201.2623,17151.0
2018-07-19 12:00:00,215.99,215.99,215.59,215.62,2813.0,201.3183,201.3183,200.9454,200.9734,2813.0
2018-07-19 12:10:00,215.48,215.66,215.48,215.58,1400.0,200.8429,201.0107,200.8429,200.9361,1400.0
2018-07-19 12:20:00,215.47,215.52,215.16,215.32,5690.0,200.8336,200.8802,200.5446,200.6938,5690.0
2018-07-19 12:30:00,215.35,215.35,215.1,215.1,4741.0,200.7217,200.7217,200.4887,200.4887,4741.0
2018-07-19 12:40:00,215.1,215.1,214.65,214.71,10957.0,200.4887,200.4887,200.0693,200.1252,10957.0
2018-07-19 12:50:00,214.76,214.91,214.73,214.91,2137.0,200.1718,200.3116,200.1439,200.3116,2137.0
2018-07-19 13:00:00,214.86,215.37,214.79,215.17,8488.0,200.265,200.7404,200.1998,200.554,8488.0
2018-07-19 13:10:00,215.11,215.72,215.03,215.72,5126.0,200.498,201.0666,200.4235,201.0666,5126.0
2018-07-19 13:20:00,215.61,216.0,215.54,215.84,2127.0,200.9641,201.3276,200.8988,201.1785,2127.0
2018-07-19 13:30:00,215.89,216.2,215.68,216.17,2153.0,201.2251,201.514,201.0293,201.486,2153.0
2018-07-19 13:40:00,216.02,216.3,215.94,215.95,4359.0,201.3462,201.6072,201.2717,201.281,4359.0
2018-07-19 13:50:00,216.04,216.33,216.04,216.26,1700.0,201.3649,201.6352,201.3649,201.5699,1700.0
2018-07-19 14:00:00,216.26,216.4,216.12,216.21,2446.0,201.5699,201.7004,201.4394,201.5233,2446.0
2018-07-19 14:10:00,216.18,216.19,215.66,216.06,6031.0,201.4954,201.5047,201.0107,201.3835,6031.0
2018-07-19 14:20:00,215.98,216.1,215.88,215.91,6880.0,201.3089,201.4208,201.2157,201.2437,6880.0
2018-07-19 14:30:00,215.89,216.05,215.7,215.78,5449.0,201.2251,201.3742,201.048,201.1225,5449.0
2018-07-19 14:40:00,215.79,215.82,215.58,215.59,2671.0,201.1318,201.1598,200.9361,200.9454,2671.0
2018-07-19 14:50:00,215.62,215.74,215.42,215.74,5964.0,200.9734,201.0852,200.787,201.0852,5964.0
2018-07-19 15:00:00,215.74,215.74,215.55,215.61,3444.0,201.0852,201.0852,200.9081,200.9641,3444.0
2018-07-19 15:10:00,215.49,215.49,215.14,215.28,5267.0,200.8522,200.8522,200.526,200.6565,5267.0
2018-07-19 15:20:00,215.36,215.6,215.22,215.44,4574.0,200.7311,200.9548,200.6006,200.8056,4574.0
2018-07-19 15:30:00,215.38,215.61,215.24,215.52,5997.0,200.7497,200.9641,200.6192,200.8802,5997.0
2018-07-19 15:40:00,215.49,215.79,215.44,215.44,33373.0,200.8522,201.1318,200.8056,200.8056,33373.0
2018-07-19 15:50:00,215.46,215.55,214.97,215.29,36060.0,200.8243,200.9081,200.3675,200.6658,36060.0
2018-07-20 09:30:00,216.75,217.55,216.71,217.44,135851.0,202.0266,202.7723,201.9894,202.6698,135851.0
2018-07-20 09:40:00,217.41,218.47,217.13,218.22,73931.0,202.6418,203.6298,202.3808,203.3968,73931.0
2018-07-20 09:50:00,218.19,218.62,217.93,218.59,45453.0,203.3688,203.7696,203.1265,203.7416,45453.0
2018-07-20 10:00:00,218.62,218.91,218.48,218.85,32921.0,203.7696,204.0399,203.6391,203.984,32921.0
2018-07-20 10:10:00,218.87,218.98,218.55,218.81,38301.0,204.0026,204.1052,203.7044,203.9467,38301.0
2018-07-20 10:20:00,218.78,219.52,218.76,219.52,44195.0,203.9187,204.6085,203.9001,204.6085,44195.0
2018-07-20 10:30:00,219.49,220.0,219.32,219.69,48606.0,204.5805,205.0559,204.4221,204.7669,48606.0
2018-07-20 10:40:00,219.69,220.4,219.47,220.33,71925.0,204.7669,205.4287,204.5619,205.3635,71925.0
2018-07-20 10:50:00,220.4,220.67,220.33,220.59,49374.0,205.4287,205.6804,205.3635,205.6058,49374.0
2018-07-20 11:00:00,220.6,220.79,220.3,220.56,32291.0,205.6151,205.7922,205.3355,205.5778,32291.0
2018-07-20 11:10:00,220.57,221.05,220.57,220.84,17427.0,205.5872,206.0345,205.5872,205.8388,17427.0
2018-07-20 11:20:00,220.86,221.46,220.86,221.46,25328.0,205.8575,206.4167,205.8575,206.4167,25328.0
2018-07-20 11:30:00,221.39,221.46,220.66,220.79,24522.0,206.3515,206.4167,205.671,205.7922,24522.0
2018-07-20 11:40:00,220.75,221.2,220.71,220.98,8091.0,205.7549,206.1744,205.7176,205.9693,8091.0
2018-07-20 11:50:00,220.78,220.99,220.69,220.7,11750.0,205.7829,205.9786,205.699,205.7083,11750.0
2018-07-20 12:00:00,220.85,220.96,220.45,220.66,7439.0,205.8481,205.9507,205.4753,205.671,7439.0
2018-07-20 12:10:00,220.73,220.73,220.5,220.64,6145.0,205.7363,205.7363,205.5219,205.6524,6145.0
2018-07-20 12:20:00,220.57,220.68,220.13,220.32,9238.0,205.5872,205.6897,205.177,205.3541,9238.0
2018-07-20 12:30:00,220.17,220.36,220.05,220.36,9653.0,205.2143,205.3914,205.1025,205.3914,9653.0
2018-07-20 12:40:00,220.37,220.37,219.92,220.15,6485.0,205.4007,205.4007,204.9813,205.1957,6485.0
2018-07-20 12:50:00,220.1,220.48,220.1,220.32,4098.0,205.1491,205.5033,205.1491,205.3541,4098.0
2018-07-20 13:00:00,220.44,220.5,220.28,220.32,5400.0,205.466,205.5219,205.3169,205.3541,5400.0
2018-07-20 13:10:00,220.32,220.46,220.24,220.34,3050.0,205.3541,205.4846,205.2796,205.3728,3050.0
2018-07-20 13:20:00,220.35,220.35,220.05,220.12,4753.0,205.3821,205.3821,205.1025,205.1677,4753.0
2018-07-20 13:30:00,220.11,220.32,219.98,220.12,5174.0,205.1584,205.3541,205.0372,205.1677,5174.0
2018-07-20 13:40:00,220.13,220.2,220.0,220.09,4028.0,205.177,205.2423,205.0559,205.1398,4028.0
2018-07-20 13:50:00,220.14,220.16,220.0,220.08,3027.0,205.1864,205.205,205.0559,205.1304,3027.0
2018-07-20 14:00:00,220.02,220.3,219.92,220.28,5370.0,205.0745,205.3355,204.9813,205.3169,5370.0
2018-07-20 14:10:00,220.19,220.36,219.97,219.97,7650.0,205.233,205.3914,205.0279,205.0279,7650.0
2018-07-20 14:20:00,220.01,220.21,219.92,220.11,3656.0,205.0652,205.2516,204.9813,205.1584,3656.0
2018-07-20 14:30:00,220.16,220.19,219.49,219.56,11364.0,205.205,205.233,204.5805,204.6458,11364.0
2018-07-20 14:40:00,219.56,219.75,219.56,219.72,7665.0,204.6458,204.8229,204.6458,204.7949,7665.0
2018-07-20 14:50:00,219.71,219.97,219.67,219.97,5540.0,204.7856,205.0279,204.7483,205.0279,5540.0
2018-07-20 15:00:00,219.96,220.0,219.81,219.87,8252.0,205.0186,205.0559,204.8788,204.9347,8252.0
2018-07-20 15:10:00,219.87,219.95,219.79,219.89,10802.0,204.9347,205.0093,204.8601,204.9533,10802.0
2018-07-20 15:20:00,219.96,220.06,219.84,220.06,9056.0,205.0186,205.1118,204.9067,205.1118,9056.0
2018-07-20 15:30:00,220.06,220.08,219.94,219.97,11568.0,205.1118,205.1304,204.9999,205.0279,11568.0
2018-07-20 15:40:00,219.96,220.02,219.79,219.79,21703.0,205.0186,205.0745,204.8601,204.8601,21703.0
2018-07-20 15:50:00,219.8,219.94,219.57,219.91,53874.0,204.8695,204.9999,204.6551,204.972,53874.0
2018-07-23 09:30:00,219.57,219.67,217.61,217.62,75276.0,204.6551,204.7483,202.8282,202.8375,75276.0
2018-07-23 09:40:00,217.58,217.9,217.22,217.23,48563.0,202.8003,203.0985,202.4647,202.474,48563.0
2018-07-23 09:50:00,217.21,218.09,217.0,218.09,28200.0,202.4554,203.2756,202.2597,203.2756,28200.0
2018-07-23 10:00:00,218.13,218.71,218.12,218.69,31972.0,203.3129,203.8535,203.3036,203.8349,31972.0
2018-07-23 10:10:00,218.74,218.92,218.37,218.39,34897.0,203.8815,204.0492,203.5366,203.5552,34897.0
2018-07-23 10:20:00,218.36,218.98,218.34,218.8,51427.0,203.5273,204.1052,203.5086,203.9374,51427.0
2018-07-23 10:30:00,218.6,219.26,218.53,219.26,10125.0,203.751,204.3661,203.6857,204.3661,10125.0
2018-07-23 10:40:00,219.45,219.76,219.45,219.62,28142.0,204.5432,204.8322,204.5432,204.7017,28142.0
2018-07-23 10:50:00,219.57,219.81,219.44,219.62,15374.0,204.6551,204.8788,204.5339,204.7017,15374.0
2018-07-23 11:00:00,219.66,219.78,219.37,219.51,15342.0,204.739,204.8508,204.4687,204.5992,15342.0
2018-07-23 11:10:00,219.53,219.6,219.28,219.45,15227.0,204.6178,204.683,204.3848,204.5432,15227.0
2018-07-23 11:20:00,219.33,219.67,219.33,219.57,11066.0,204.4314,204.7483,204.4314,204.6551,11066.0
2018-07-23 11:30:00,219.63,219.88,219.32,219.6,29356.0,204.711,204.944,204.4221,204.683,29356.0
2018-07-23 11:40:00,219.72,219.72,219.51,219.65,2350.0,204.7949,204.7949,204.5992,204.7296,2350.0
2018-07-23 11:50:00,219.61,219.69,219.36,219.37,3338.0,204.6924,204.7669,204.4593,204.4687,3338.0
2018-07-23 12:00:00,219.47,219.63,219.34,219.43,2700.0,204.5619,204.711,204.4407,204.5246,2700.0
2018-07-23 12:10:00,219.51,220.43,219.47,220.42,15844.0,204.5992,205.4567,204.5619,205.4473,15844.0
2018-07-23 12:20:00,220.49,220.97,220.49,220.89,15354.0,205.5126,205.96,205.5126,205.8854,15354.0
2018-07-23 12:30:00,220.95,221.1,220.8,220.85,10090.0,205.9413,206.0811,205.8015,205.8481,10090.0
2018-07-23 12:40:00,220.97,221.36,220.97,221.06,15588.0,205.96,206.3235,205.96,206.0439,15588.0
2018-07-23 12:50:00,221.06,221.28,220.88,221.18,22414.0,206.0439,206.2489,205.8761,206.1557,22414.0
2018-07-23 13:00:00,221.23,221.4,221.23,221.3,13251.0,206.2023,206.3608,206.2023,206.2676,13251.0
2018-07-23 13:10:00,221.35,221.66,220.91,220.93,9266.0,206.3142,206.6031,205.9041,205.9227,9266.0
2018-07-23 13:20:00,220.9,220.94,220.64,220.79,3005.0,205.8947,205.932,205.6524,205.7922,3005.0
2018-07-23 13:30:00,220.89,221.33,220.84,221.07,4205.0,205.8854,206.2955,205.8388,206.0532,4205.0
2018-07-23 13:40:00,221.06,221.3,220.86,221.25,3347.0,206.0439,206.2676,205.8575,206.221,3347.0
2018-07-23 13:50:00,221.2,221.27,221.08,221.14,4046.0,206.1744,206.2396,206.0625,206.1184,4046.0
2018-07-23 14:00:00,221.2,221.2,220.87,220.93,3322.0,206.1744,206.1744,205.8668,205.9227,3322.0
2018-07-23 14:10:00,220.8,220.96,220.65,220.75,5158.0,205.8015,205.9507,205.6617,205.7549,5158.0
2018-07-23 14:20:00,220.69,220.82,220.61,220.68,2200.0,205.699,205.8202,205.6244,205.6897,2200.0
2018-07-23 14:30:00,220.7,220.85,220.69,220.83,2700.0,205.7083,205.8481,205.699,205.8295,2700.0
2018-07-23 14:40:00,220.8,220.8,220.68,220.68,2300.0,205.8015,205.8015,205.6897,205.6897,2300.0
2018-07-23 14:50:00,220.93,220.96,220.78,220.8,2050.0,205.9227,205.9507,205.7829,205.8015,2050.0
2018-07-23 15:00:00,220.79,220.98,220.7,220.7,6760.0,205.7922,205.9693,205.7083,205.7083,6760.0
2018-07-23 15:10:00,220.72,220.94,220.55,220.9,8690.0,205.727,205.932,205.5685,205.8947,8690.0
2018-07-23 15:20:00,220.8,220.82,220.62,220.81,4001.0,205.8015,205.8202,205.6338,205.8108,4001.0
2018-07-23 15:30:00,220.8,220.92,220.65,220.84,10074.0,205.8015,205.9134,205.6617,205.8388,10074.0
2018-07-23 15:40:00,220.84,221.07,220.8,220.85,9321.0,205.8388,206.0532,205.8015,205.8481,9321.0
2018-07-23 15:50:00,220.84,221.04,220.66,220.9,38158.0,205.8388,206.0252,205.671,205.8947,38158.0
2018-07-24 09:30:00,219.46,219.86,219.12,219.79,72926.0,204.5526,204.9254,204.2356,204.8601,72926.0
2018-07-24 09:40:00,219.78,219.78,219.25,219.25,15565.0,204.8508,204.8508,204.3568,204.3568,15565.0
2018-07-24 09:50:00,219.35,219.58,218.9,219.51,16344.0,204.45,204.6644,204.0306,204.5992,16344.0
2018-07-24 10:00:00,219.46,219.56,219.22,219.28,11487.0,204.5526,204.6458,204.3289,204.3848,11487.0
2018-07-24 10:10:00,219.29,219.46,218.98,219.46,10498.0,204.3941,204.5526,204.1052,204.5526,10498.0
2018-07-24 10:20:00,219.48,219.58,219.29,219.42,9842.0,204.5712,204.6644,204.3941,204.5153,9842.0
2018-07-24 10:30:00,219.41,219.87,219.38,219.77,12056.0,204.5059,204.9347,204.478,204.8415,12056.0
2018-07-24 10:40:00,219.82,219.82,219.37,219.37,7006.0,204.8881,204.8881,204.4687,204.4687,7006.0
2018-07-24 10:50:00,219.36,219.41,218.99,219.02,3693.0,204.4593,204.5059,204.1145,204.1424,3693.0
2018-07-24 11:00:00,219.08,219.09,217.95,218.22,22893.0,204.1984,204.2077,203.1451,203.3968,22893.0
2018-07-24 11:10:00,218.22,218.33,217.85,218.24,26709.0,203.3968,203.4993,203.0519,203.4154,26709.0
2018-07-24 11:20:00,218.29,218.29,217.5,217.78,19563.0,203.462,203.462,202.7257,202.9867,19563.0
2018-07-24 11:30:00,217.66,217.88,217.24,217.39,28992.0,202.8748,203.0799,202.4834,202.6232,28992.0
2018-07-24 11:40:00,217.37,217.48,216.56,216.56,7464.0,202.6045,202.707,201.8495,201.8495,7464.0
2018-07-24 11:50:00,216.49,216.75,216.48,216.66,2805.0,201.7843,202.0266,201.775,201.9427,2805.0
2018-07-24 12:00:00,216.55,216.77,216.54,216.54,2771.0,201.8402,202.0453,201.8309,201.8309,2771.0
2018-07-24 12:10:00,216.64,216.72,216.53,216.53,4513.0,201.9241,201.9987,201.8216,201.8216,4513.0
2018-07-24 12:20:00,216.5,216.8,216.38,216.38,9600.0,201.7936,202.0732,201.6818,201.6818,9600.0
2018-07-24 12:30:00,216.57,216.57,216.36,216.36,1500.0,201.8589,201.8589,201.6631,201.6631,1500.0
2018-07-24 12:40:00,216.24,216.24,215.36,215.49,5841.0,201.5513,201.5513,200.7311,200.8522,5841.0
2018-07-24 12:50:00,215.45,215.45,215.03,215.19,6691.0,200.8149,200.8149,200.4235,200.5726,6691.0
2018-07-24 13:00:00,215.06,215.34,214.58,215.27,8868.0,200.4514,200.7124,200.004,200.6472,8868.0
2018-07-24 13:10:00,215.21,215.24,214.59,214.59,8770.0,200.5912,200.6192,200.0134,200.0134,8770.0
2018-07-24 13:20:00,214.64,214.67,214.36,214.6,2865.0,200.06,200.0879,199.799,200.0227,2865.0
2018-07-24 13:30:00,214.66,214.79,213.84,213.95,7758.0,200.0786,200.1998,199.3143,199.4168,7758.0
2018-07-24 13:40:00,214.06,214.54,214.05,214.36,2900.0,199.5194,199.9668,199.51,199.799,2900.0
2018-07-24 13:50:00,214.64,214.64,214.41,214.41,600.0,200.06,200.06,199.8456,199.8456,600.0
2018-07-24 14:00:00,214.65,214.65,214.11,214.11,4495.0,200.0693,200.0693,199.566,199.566,4495.0
2018-07-24 14:10:00,214.22,214.58,214.22,214.37,2453.0,199.6685,200.004,199.6685,199.8083,2453.0
2018-07-24 14:20:00,214.22,214.22,213.63,213.74,10564.0,199.6685,199.6685,199.1186,199.2211,10564.0
2018-07-24 14:30:00,213.67,214.12,213.57,213.57,10522.0,199.1559,199.5753,199.0626,199.0626,10522.0
2018-07-24 14:40:00,213.68,214.22,213.68,214.22,1724.0,199.1652,199.6685,199.1652,199.6685,1724.0
2018-07-24 14:50:00,214.18,214.55,214.03,214.55,2854.0,199.6312,199.9761,199.4914,199.9761,2854.0
2018-07-24 15:00:00,214.4,214.4,213.91,214.05,5357.0,199.8363,199.8363,199.3796,199.51,5357.0
2018-07-24 15:10:00,214.12,214.31,214.02,214.29,4559.0,199.5753,199.7524,199.4821,199.7337,4559.0
2018-07-24 15:20:00,214.19,214.66,214.01,214.05,32184.0,199.6405,200.0786,199.4728,199.51,32184.0
2018-07-24 15:30:00,214.11,214.36,213.76,213.94,13036.0,199.566,199.799,199.2397,199.4075,13036.0
2018-07-24 15:40:00,213.97,214.04,213.58,213.73,10853.0,199.4355,199.5007,199.072,199.2118,10853.0
2018-07-24 15:50:00,213.8,214.15,213.59,213.6,87119.0,199.277,199.6032,199.0813,199.0906,87119.0
2018-07-25 09:30:00,215.72,216.08,215.47,215.76,80887.0,201.0666,201.4021,200.8336,201.1039,80887.0
2018-07-25 09:40:00,215.81,216.37,215.55,216.17,57863.0,201.1505,201.6724,200.9081,201.486,57863.0
2018-07-25 09:50:00,216.27,216.32,215.62,215.78,27265.0,201.5792,201.6258,200.9734,201.1225,27265.0
2018-07-25 10:00:00,215.82,215.97,215.42,215.86,50820.0,201.1598,201.2996,200.787,201.1971,50820.0
2018-07-25 10:10:00,215.74,215.95,215.36,215.46,54600.0,201.0852,201.281,200.7311,200.8243,54600.0
2018-07-25 10:20:00,215.49,215.74,215.31,215.66,44803.0,200.8522,201.0852,200.6845,201.0107,44803.0
2018-07-25 10:30:00,215.7,216.06,215.43,215.53,25276.0,201.048,201.3835,200.7963,200.8895,25276.0
2018-07-25 10:40:00,215.66,215.87,214.9,215.15,35814.0,201.0107,201.2064,200.3023,200.5353,35814.0
2018-07-25 10:50:00,215.22,215.52,215.14,215.21,18755.0,200.6006,200.8802,200.526,200.5912,18755.0
2018-07-25 11:00:00,215.21,215.37,214.89,215.26,16740.0,200.5912,200.7404,200.293,200.6378,16740.0
2018-07-25 11:10:00,215.16,215.38,214.99,215.21,15448.0,200.5446,200.7497,200.3862,200.5912,15448.0
2018-07-25 11:20:00,215.23,215.47,215.15,215.41,19266.0,200.6099,200.8336,200.5353,200.7777,19266.0
2018-07-25 11:30:00,215.41,215.54,215.1,215.5,16328.0,200.7777,200.8988,200.4887,200.8615,16328.0
2018-07-25 11:40:00,215.61,216.0,215.56,215.86,7938.0,200.9641,201.3276,200.9175,201.1971,7938.0
2018-07-25 11:50:00,215.87,216.05,215.56,216.05,6692.0,201.2064,201.3742,200.9175,201.3742,6692.0
2018-07-25 12:00:00,216.12,216.72,216.09,216.68,5204.0,201.4394,201.9987,201.4115,201.9614,5204.0
2018-07-25 12:10:00,216.99,217.59,216.78,217.59,5900.0,202.2503,202.8096,202.0546,202.8096,5900.0
2018-07-25 12:20:00,217.43,217.76,217.33,217.53,6190.0,202.6604,202.968,202.5672,202.7537,6190.0
2018-07-25 12:30:00,217.57,217.63,217.35,217.6,7470.0,202.7909,202.8469,202.5859,202.8189,7470.0
2018-07-25 12:40:00,217.6,217.74,217.29,217.29,6862.0,202.8189,202.9494,202.53,202.53,6862.0
2018-07-25 12:50:00,217.36,217.44,217.09,217.1,9696.0,202.5952,202.6698,202.3435,202.3529,9696.0
2018-07-25 13:00:00,217.1,217.52,217.1,217.28,6400.0,202.3529,202.7443,202.3529,202.5206,6400.0
2018-07-25 13:10:00,217.36,217.36,217.06,217.1,6000.0,202.5952,202.5952,202.3156,202.3529,6000.0
2018-07-25 13:20:00,217.09,217.17,216.53,216.65,6150.0,202.3435,202.4181,201.8216,201.9334,6150.0
2018-07-25 13:30:00,216.7,216.83,216.55,216.8,12015.0,201.98,202.1012,201.8402,202.0732,12015.0
2018-07-25 13:40:00,216.8,216.94,216.74,216.78,6200.0,202.0732,202.2037,202.0173,202.0546,6200.0
2018-07-25 13:50:00,216.75,217.1,216.75,217.03,6930.0,202.0266,202.3529,202.0266,202.2876,6930.0
2018-07-25 14:00:00,217.09,217.57,217.03,217.57,8630.0,202.3435,202.7909,202.2876,202.7909,8630.0
2018-07-25 14:10:00,217.77,217.77,217.47,217.57,5993.0,202.9773,202.9773,202.6977,202.7909,5993.0
2018-07-25 14:20:00,217.54,218.13,217.5,218.13,8969.0,202.763,203.3129,202.7257,203.3129,8969.0
2018-07-25 14:30:00,218.08,218.72,218.08,218.48,16973.0,203.2663,203.8628,203.2663,203.6391,16973.0
2018-07-25 14:40:00,218.43,218.43,217.75,217.9,17945.0,203.5925,203.5925,202.9587,203.0985,17945.0
2018-07-25 14:50:00,217.84,217.88,217.5,217.58,17540.0,203.0426,203.0799,202.7257,202.8003,17540.0
2018-07-25 15:00:00,217.59,218.0,217.56,217.95,13319.0,202.8096,203.1917,202.7816,203.1451,13319.0
2018-07-25 15:10:00,217.94,217.97,217.39,217.59,9826.0,203.1358,203.1638,202.6232,202.8096,9826.0
2018-07-25 15:20:00,217.65,217.69,217.04,217.1,10637.0,202.8655,202.9028,202.2969,202.3529,10637.0
2018-07-25 15:30:00,217.11,217.5,216.42,217.41,17490.0,202.3622,202.7257,201.7191,202.6418,17490.0
2018-07-25 15:40:00,217.49,218.16,217.32,217.97,48375.0,202.7164,203.3409,202.5579,203.1638,48375.0
2018-07-25 15:50:00,217.84,219.07,217.84,219.07,72852.0,203.0426,204.189,203.0426,204.189,72852.0
2018-07-26 09:30:00,215.95,216.84,215.69,215.69,61731.0,201.281,202.1105,201.0386,201.0386,61731.0
2018-07-26 09:40:00,215.77,216.12,215.17,215.19,46859.0,201.1132,201.4394,200.554,200.5726,46859.0
2018-07-26 09:50:00,215.31,215.53,214.81,214.85,22169.0,200.6845,200.8895,200.2184,200.2557,22169.0
2018-07-26 10:00:00,214.95,215.63,214.86,215.57,25885.0,200.3489,200.9827,200.265,200.9268,25885.0
2018-07-26 10:10:00,215.73,216.33,215.72,216.04,17698.0,201.0759,201.6352,201.0666,201.3649,17698.0
2018-07-26 10:20:00,215.95,215.95,215.3,215.35,7746.0,201.281,201.281,200.6751,200.7217,7746.0
2018-07-26 10:30:00,215.33,215.74,215.18,215.69,11101.0,200.7031,201.0852,200.5633,201.0386,11101.0
2018-07-26 10:40:00,215.78,216.09,215.57,215.92,9699.0,201.1225,201.4115,200.9268,201.253,9699.0
2018-07-26 10:50:00,215.83,216.08,215.73,215.95,13169.0,201.1691,201.4021,201.0759,201.281,13169.0
2018-07-26 11:00:00,216.06,216.47,216.0,216.38,14732.0,201.3835,201.7657,201.3276,201.6818,14732.0
2018-07-26 11:10:00,216.25,216.53,216.22,216.22,10646.0,201.5606,201.8216,201.5326,201.5326,10646.0
2018-07-26 11:20:00,216.17,216.22,215.84,216.12,7329.0,201.486,201.5326,201.1785,201.4394,7329.0
2018-07-26 11:30:00,216.14,216.32,216.03,216.15,6407.0,201.4581,201.6258,201.3555,201.4674,6407.0
2018-07-26 11:40:00,216.21,216.55,216.11,216.47,2307.0,201.5233,201.8402,201.4301,201.7657,2307.0
2018-07-26 11:50:00,216.43,216.54,216.13,216.25,5800.0,201.7284,201.8309,201.4488,201.5606,5800.0
2018-07-26 12:00:00,216.32,216.32,215.8,215.85,4000.0,201.6258,201.6258,201.1412,201.1878,4000.0
2018-07-26 12:10:00,215.81,216.01,215.72,215.72,1400.0,201.1505,201.3369,201.0666,201.0666,1400.0
2018-07-26 12:20:00,215.71,215.76,214.82,215.02,5000.0,201.0573,201.1039,200.2277,200.4142,5000.0
2018-07-26 12:30:00,214.84,215.0,214.72,214.89,3813.0,200.2464,200.3955,200.1345,200.293,3813.0
2018-07-26 12:40:00,214.9,214.9,214.45,214.45,1900.0,200.3023,200.3023,199.8829,199.8829,1900.0
2018-07-26 12:50:00,214.48,214.83,214.23,214.64,2544.0,199.9108,200.2371,199.6778,200.06,2544.0
2018-07-26 13:00:00,214.75,215.06,214.62,214.74,10876.0,200.1625,200.4514,200.0413,200.1532,10876.0
2018-07-26 13:10:00,214.96,215.22,214.9,215.22,700.0,200.3582,200.6006,200.3023,200.6006,700.0
2018-07-26 13:20:00,215.3,215.8,215.3,215.8,3353.0,200.6751,201.1412,200.6751,201.1412,3353.0
2018-07-26 13:30:00,215.51,215.82,215.51,215.82,5325.0,200.8709,201.1598,200.8709,201.1598,5325.0
2018-07-26 13:40:00,215.98,216.35,215.98,216.3,2810.0,201.3089,201.6538,201.3089,201.6072,2810.0
2018-07-26 13:50:00,216.3,216.49,216.25,216.45,2098.0,201.6072,201.7843,201.5606,201.747,2098.0
2018-07-26 14:00:00,216.38,216.38,216.0,216.01,3457.0,201.6818,201.6818,201.3276,201.3369,3457.0
2018-07-26 14:10:00,216.0,216.14,215.7,215.8,5703.0,201.3276,201.4581,201.048,201.1412,5703.0
2018-07-26 14:20:00,215.76,216.15,215.76,216.04,6941.0,201.1039,201.4674,201.1039,201.3649,6941.0
2018-07-26 14:30:00,216.05,216.22,215.84,215.97,4767.0,201.3742,201.5326,201.1785,201.2996,4767.0
2018-07-26 14:40:00,215.84,215.9,215.71,215.73,2700.0,201.1785,201.2344,201.0573,201.0759,2700.0
2018-07-26 14:50:00,215.72,216.03,215.53,215.95,5320.0,201.0666,201.3555,200.8895,201.281,5320.0
2018-07-26 15:00:00,215.85,216.07,215.57,216.07,5200.0,201.1878,201.3928,200.9268,201.3928,5200.0
2018-07-26 15:10:00,215.89,216.13,215.85,216.09,3412.0,201.2251,201.4488,201.1878,201.4115,3412.0
2018-07-26 15:20:00,216.04,216.49,215.97,216.49,3257.0,201.3649,201.7843,201.2996,201.7843,3257.0
2018-07-26 15:30:00,216.49,216.5,216.12,216.12,9759.0,201.7843,201.7936,201.4394,201.4394,9759.0
2018-07-26 15:40:00,216.16,216.73,216.16,216.59,9096.0,201.4767,202.008,201.4767,201.8775,9096.0
2018-07-26 15:50:00,216.48,216.81,216.25,216.65,37171.0,201.775,202.0826,201.5606,201.9334,37171.0
2018-07-27 09:30:00,216.94,217.29,216.69,216.89,58696.0,202.2037,202.53,201.9707,202.1571,58696.0
2018-07-27 09:40:00,216.82,217.14,216.68,216.68,51289.0,202.0919,202.3901,201.9614,201.9614,51289.0
2018-07-27 09:50:00,216.8,217.37,216.77,217.14,43033.0,202.0732,202.6045,202.0453,202.3901,43033.0
2018-07-27 10:00:00,217.16,217.35,216.85,217.33,20872.0,202.4088,202.5859,202.1198,202.5672,20872.0
2018-07-27 10:10:00,217.31,217.51,217.15,217.15,23290.0,202.5486,202.735,202.3995,202.3995,23290.0
2018-07-27 10:20:00,217.23,217.32,217.06,217.06,21166.0,202.474,202.5579,202.3156,202.3156,21166.0
2018-07-27 10:30:00,217.03,217.15,216.87,216.98,19629.0,202.2876,202.3995,202.1385,202.241,19629.0
2018-07-27 10:40:00,216.89,216.92,216.45,216.45,11434.0,202.1571,202.1851,201.747,201.747,11434.0
2018-07-27 10:50:00,216.41,216.8,216.36,216.75,15350.0,201.7097,202.0732,201.6631,202.0266,15350.0
2018-07-27 11:00:00,216.73,217.02,216.7,216.9,14174.0,202.008,202.2783,201.98,202.1664,14174.0
2018-07-27 11:10:00,216.96,216.99,216.3,216.41,11009.0,202.2224,202.2503,201.6072,201.7097,11009.0
2018-07-27 11:20:00,216.49,216.73,216.39,216.52,12454.0,201.7843,202.008,201.6911,201.8123,12454.0
2018-07-27 11:30:00,216.52,216.58,216.27,216.58,7354.0,201.8123,201.8682,201.5792,201.8682,7354.0
2018-07-27 11:40:00,216.5,216.51,215.82,215.87,2800.0,201.7936,201.8029,201.1598,201.2064,2800.0
2018-07-27 11:50:00,215.99,216.21,215.69,215.83,3200.0,201.3183,201.5233,201.0386,201.1691,3200.0
2018-07-27 12:00:00,215.53,215.53,214.89,215.2,3157.0,200.8895,200.8895,200.293,200.5819,3157.0
2018-07-27 12:10:00,215.25,215.42,215.22,215.42,6212.0,200.6285,200.787,200.6006,200.787,6212.0
2018-07-27 12:20:00,215.62,215.62,214.97,214.97,1722.0,200.9734,200.9734,200.3675,200.3675,1722.0
2018-07-27 12:30:00,214.43,214.43,213.6,213.6,4575.0,199.8642,199.8642,199.0906,199.0906,4575.0
2018-07-27 12:40:00,213.68,213.88,213.38,213.56,11800.0,199.1652,199.3516,198.8856,199.0533,11800.0
2018-07-27 12:50:00,213.48,213.67,213.07,213.07,4944.0,198.9788,199.1559,198.5966,198.5966,4944.0
2018-07-27 13:00:00,213.0,213.53,212.43,213.45,9411.0,198.5314,199.0254,198.0001,198.9508,9411.0
2018-07-27 13:10:00,213.31,213.68,213.07,213.54,3507.0,198.8203,199.1652,198.5966,199.0347,3507.0
2018-07-27 13:20:00,213.59,213.84,213.46,213.81,6236.0,199.0813,199.3143,198.9601,199.2863,6236.0
2018-07-27 13:30:00,213.57,213.57,213.22,213.22,1900.0,199.0626,199.0626,198.7364,198.7364,1900.0
2018-07-27 13:40:00,213.29,213.76,213.16,213.76,2611.0,198.8017,199.2397,198.6805,199.2397,2611.0
2018-07-27 13:50:00,213.68,213.97,213.52,213.88,3134.0,199.1652,199.4355,199.016,199.3516,3134.0
2018-07-27 14:00:00,214.07,214.12,213.81,213.88,2300.0,199.5287,199.5753,199.2863,199.3516,2300.0
2018-07-27 14:10:00,213.81,213.82,213.07,213.17,5914.0,199.2863,199.2957,198.5966,198.6898,5914.0
2018-07-27 14:20:00,213.03,213.09,212.71,212.89,4920.0,198.5593,198.6153,198.2611,198.4288,4920.0
2018-07-27 14:30:00,212.77,213.37,212.77,213.08,4300.0,198.317,198.8762,198.317,198.6059,4300.0
2018-07-27 14:40:00,213.05,213.48,213.0,213.13,30873.0,198.578,198.9788,198.5314,198.6525,30873.0
2018-07-27 14:50:00,213.22,213.39,213.14,213.26,8772.0,198.7364,198.8949,198.6619,198.7737,8772.0
2018-07-27 15:00:00,213.47,213.47,212.98,213.17,18695.0,198.9694,198.9694,198.5127,198.6898,18695.0
2018-07-27 15:10:00,213.18,213.36,213.1,213.3,49166.0,198.6991,198.8669,198.6246,198.811,49166.0
2018-07-27 15:20:00,213.47,213.55,212.84,213.01,20818.0,198.9694,199.044,198.3822,198.5407,20818.0
2018-07-27 15:30:00,213.04,213.51,213.04,213.2,22189.0,198.5686,199.0067,198.5686,198.7178,22189.0
2018-07-27 15:40:00,213.16,213.62,213.04,213.27,25433.0,198.6805,199.1093,198.5686,198.783,25433.0
2018-07-27 15:50:00,213.24,213.77,213.11,213.26,46478.0,198.7551,199.2491,198.6339,198.7737,46478.0
2018-07-30 09:30:00,216.31,216.6,215.37,215.5,67779.0,201.6165,201.8868,200.7404,200.8615,67779.0
2018-07-30 09:40:00,215.5,215.72,215.27,215.54,42287.0,200.8615,201.0666,200.6472,200.8988,42287.0
2018-07-30 09:50:00,215.59,216.08,215.46,215.99,29332.0,200.9454,201.4021,200.8243,201.3183,29332.0
2018-07-30 10:00:00,216.0,216.4,215.86,216.09,18049.0,201.3276,201.7004,201.1971,201.4115,18049.0
2018-07-30 10:10:00,216.03,216.19,215.75,215.95,14541.0,201.3555,201.5047,201.0946,201.281,14541.0
2018-07-30 10:20:00,216.04,216.05,215.82,215.93,15928.0,201.3649,201.3742,201.1598,201.2623,15928.0
2018-07-30 10:30:00,215.85,216.05,215.83,216.02,20383.0,201.1878,201.3742,201.1691,201.3462,20383.0
2018-07-30 10:40:00,215.94,216.26,215.68,216.22,13963.0,201.2717,201.5699,201.0293,201.5326,13963.0
2018-07-30 10:50:00,215.98,216.09,215.67,215.67,20416.0,201.3089,201.4115,201.02,201.02,20416.0
2018-07-30 11:00:00,215.58,215.82,215.48,215.48,15735.0,200.9361,201.1598,200.8429,200.8429,15735.0
2018-07-30 11:10:00,215.48,215.54,215.25,215.43,19575.0,200.8429,200.8988,200.6285,200.7963,19575.0
2018-07-30 11:20:00,215.48,215.76,215.48,215.48,5081.0,200.8429,201.1039,200.8429,200.8429,5081.0
2018-07-30 11:30:00,215.52,215.65,214.52,214.52,8099.0,200.8802,201.0014,199.9481,199.9481,8099.0
2018-07-30 11:40:00,214.72,214.81,214.37,214.45,11025.0,200.1345,200.2184,199.8083,199.8829,11025.0
2018-07-30 11:50:00,214.29,215.03,214.29,214.82,5401.0,199.7337,200.4235,199.7337,200.2277,5401.0
2018-07-30 12:00:00,214.74,214.78,214.51,214.51,3000.0,200.1532,200.1905,199.9388,199.9388,3000.0
2018-07-30 12:10:00,214.44,214.56,214.26,214.41,8250.0,199.8735,199.9854,199.7058,199.8456,8250.0
2018-07-30 12:20:00,214.37,214.72,214.36,214.47,4546.0,199.8083,200.1345,199.799,199.9015,4546.0
2018-07-30 12:30:00,214.51,214.55,214.28,214.28,4321.0,199.9388,199.9761,199.7244,199.7244,4321.0
2018-07-30 12:40:00,214.26,214.38,213.66,213.7,3994.0,199.7058,199.8176,199.1465,199.1838,3994.0
2018-07-30 12:50:00,213.61,214.28,213.61,214.28,4085.0,199.0999,199.7244,199.0999,199.7244,4085.0
2018-07-30 13:00:00,214.21,214.85,214.19,214.85,3924.0,199.6592,200.2557,199.6405,200.2557,3924.0
2018-07-30 13:10:00,214.64,215.1,214.64,214.97,3800.0,200.06,200.4887,200.06,200.3675,3800.0
2018-07-30 13:20:00,214.93,215.5,214.93,215.36,4620.0,200.3303,200.8615,200.3303,200.7311,4620.0
2018-07-30 13:30:00,215.43,215.73,215.33,215.7,10859.0,200.7963,201.0759,200.7031,201.048,10859.0
2018-07-30 13:40:00,215.84,215.89,215.54,215.65,13331.0,201.1785,201.2251,200.8988,201.0014,13331.0
2018-07-30 13:50:00,215.71,216.05,215.54,216.05,6835.0,201.0573,201.3742,200.8988,201.3742,6835.0
2018-07-30 14:00:00,216.12,216.28,215.93,215.93,4449.0,201.4394,201.5886,201.2623,201.2623,4449.0
2018-07-30 14:10:00,216.06,216.1,215.64,215.71,4187.0,201.3835,201.4208,200.992,201.0573,4187.0
2018-07-30 14:20:00,215.78,215.78,215.39,215.49,3533.0,201.1225,201.1225,200.759,200.8522,3533.0
2018-07-30 14:30:00,215.41,215.58,214.98,215.04,34908.0,200.7777,200.9361,200.3769,200.4328,34908.0
2018-07-30 14:40:00,215.04,215.12,214.96,215.02,900.0,200.4328,200.5074,200.3582,200.4142,900.0
2018-07-30 14:50:00,215.0,215.17,214.78,214.9,8009.0,200.3955,200.554,200.1905,200.3023,8009.0
2018-07-30 15:00:00,214.97,215.13,214.89,215.01,13030.0,200.3675,200.5167,200.293,200.4048,13030.0
2018-07-30 15:10:00,215.13,215.13,214.69,214.91,4100.0,200.5167,200.5167,200.1066,200.3116,4100.0
2018-07-30 15:20:00,214.88,214.88,214.43,214.46,4765.0,200.2837,200.2837,199.8642,199.8922,4765.0
2018-07-30 15:30:00,214.45,214.94,214.41,214.86,6615.0,199.8829,200.3396,199.8456,200.265,6615.0
2018-07-30 15:40:00,214.92,214.92,214.61,214.61,4869.0,200.3209,200.3209,200.032,200.032,4869.0
2018-07-30 15:50:00,214.57,214.78,214.21,214.51,25215.0,199.9947,200.1905,199.6592,199.9388,25215.0
2018-07-31 09:30:00,215.15,216.29,214.95,215.97,79908.0,200.5353,201.5979,200.3489,201.2996,79908.0
2018-07-31 09:40:00,215.9,216.05,214.8,214.94,44673.0,201.2344,201.3742,200.2091,200.3396,44673.0
2018-07-31 09:50:00,214.94,215.02,214.41,214.54,37704.0,200.3396,200.4142,199.8456,199.9668,37704.0
2018-07-31 10:00:00,214.41,215.03,214.41,214.92,22540.0,199.8456,200.4235,199.8456,200.3209,22540.0
2018-07-31 10:10:00,214.88,215.24,214.14,214.3,38380.0,200.2837,200.6192,199.5939,199.7431,38380.0
2018-07-31 10:20:00,214.31,215.14,214.26,214.97,25394.0,199.7524,200.526,199.7058,200.3675,25394.0
2018-07-31 10:30:00,215.21,215.7,215.16,215.36,24559.0,200.5912,201.048,200.5446,200.7311,24559.0
2018-07-31 10:40:00,215.39,215.44,214.98,215.15,29752.0,200.759,200.8056,200.3769,200.5353,29752.0
2018-07-31 10:50:00,215.22,215.39,214.97,214.97,20279.0,200.6006,200.759,200.3675,200.3675,20279.0
2018-07-31 11:00:00,214.99,215.34,214.87,215.19,26549.0,200.3862,200.7124,200.2743,200.5726,26549.0
2018-07-31 11:10:00,215.19,215.25,214.89,214.91,18411.0,200.5726,200.6285,200.293,200.3116,18411.0
2018-07-31 11:20:00,215.01,215.46,215.0,215.4,26776.0,200.4048,200.8243,200.3955,200.7683,26776.0
2018-07-31 11:30:00,215.4,215.58,214.62,215.19,10642.0,200.7683,200.9361,200.0413,200.5726,10642.0
2018-07-31 11:40:00,215.27,216.09,215.15,216.0,7577.0,200.6472,201.4115,200.5353,201.3276,7577.0
2018-07-31 11:50:00,216.06,216.13,215.68,215.78,6300.0,201.3835,201.4488,201.0293,201.1225,6300.0
2018-07-31 12:00:00,215.78,216.1,215.51,215.79,23930.0,201.1225,201.4208,200.8709,201.1318,23930.0
2018-07-31 12:10:00,215.81,215.96,215.68,215.72,9144.0,201.1505,201.2903,201.0293,201.0666,9144.0
2018-07-31 12:20:00,215.86,216.0,215.65,215.97,9418.0,201.1971,201.3276,201.0014,201.2996,9418.0
2018-07-31 12:30:00,215.97,216.09,215.88,216.09,14172.0,201.2996,201.4115,201.2157,201.4115,14172.0
2018-07-31 12:40:00,216.11,216.3,215.9,215.9,7812.0,201.4301,201.6072,201.2344,201.2344,7812.0
2018-07-31 12:50:00,215.98,216.05,215.79,216.0,6115.0,201.3089,201.3742,201.1318,201.3276,6115.0
2018-07-31 13:00:00,216.0,216.05,215.56,215.61,7818.0,201.3276,201.3742,200.9175,200.9641,7818.0
2018-07-31 13:10:00,215.76,215.85,215.43,215.43,6252.0,201.1039,201.1878,200.7963,200.7963,6252.0
2018-07-31 13:20:00,215.41,215.63,215.39,215.63,12850.0,200.7777,200.9827,200.759,200.9827,12850.0
2018-07-31 13:30:00,215.57,215.64,215.43,215.59,6439.0,200.9268,200.992,200.7963,200.9454,6439.0
2018-07-31 13:40:00,215.6,215.77,215.51,215.77,6564.0,200.9548,201.1132,200.8709,201.1132,6564.0
2018-07-31 13:50:00,215.77,215.77,215.4,215.4,5659.0,201.1132,201.1132,200.7683,200.7683,5659.0
2018-07-31 14:00:00,215.49,215.71,215.45,215.59,16563.0,200.8522,201.0573,200.8149,200.9454,16563.0
2018-07-31 14:10:00,215.6,215.8,215.59,215.63,8404.0,200.9548,201.1412,200.9454,200.9827,8404.0
2018-07-31 14:20:00,215.71,216.16,215.66,215.79,14218.0,201.0573,201.4767,201.0107,201.1318,14218.0
2018-07-31 14:30:00,215.81,215.82,215.37,215.37,9820.0,201.1505,201.1598,200.7404,200.7404,9820.0
2018-07-31 14:40:00,215.41,215.5,215.29,215.39,9170.0,200.7777,200.8615,200.6658,200.759,9170.0
2018-07-31 14:50:00,215.41,215.5,215.29,215.46,5522.0,200.7777,200.8615,200.6658,200.8243,5522.0
2018-07-31 15:00:00,215.33,215.48,215.23,215.38,10683.0,200.7031,200.8429,200.6099,200.7497,10683.0
2018-07-31 15:10:00,215.36,215.38,214.81,214.87,13064.0,200.7311,200.7497,200.2184,200.2743,13064.0
2018-07-31 15:20:00,214.85,214.85,214.59,214.71,17804.0,200.2557,200.2557,200.0134,200.1252,17804.0
2018-07-31 15:30:00,214.7,214.7,214.37,214.43,30826.0,200.1159,200.1159,199.8083,199.8642,30826.0
2018-07-31 15:40:00,214.46,214.48,214.01,214.18,23708.0,199.8922,199.9108,199.4728,199.6312,23708.0
2018-07-31 15:50:00,214.17,214.43,213.96,213.98,64870.0,199.6219,199.8642,199.4262,199.4448,64870.0
2018-08-01 09:30:00,214.01,214.31,213.54,214.0,31944.0,199.4728,199.7524,199.0347,199.4634,31944.0
2018-08-01 09:40:00,214.02,214.5,214.02,214.39,9977.0,199.4821,199.9295,199.4821,199.8269,9977.0
2018-08-01 09:50:00,214.46,214.56,214.24,214.47,4589.0,199.8922,199.9854,199.6871,199.9015,4589.0
2018-08-01 10:00:00,214.51,214.78,214.12,214.78,15146.0,199.9388,200.1905,199.5753,200.1905,15146.0
2018-08-01 10:10:00,214.62,215.07,214.55,214.98,13809.0,200.0413,200.4608,199.9761,200.3769,13809.0
2018-08-01 10:20:00,215.09,215.37,214.98,215.27,16750.0,200.4794,200.7404,200.3769,200.6472,16750.0
2018-08-01 10:30:00,215.31,215.31,214.86,214.92,3720.0,200.6845,200.6845,200.265,200.3209,3720.0
2018-08-01 10:40:00,214.83,214.91,214.69,214.81,4964.0,200.2371,200.3116,200.1066,200.2184,4964.0
2018-08-01 10:50:00,214.8,214.82,214.22,214.35,8837.0,200.2091,200.2277,199.6685,199.7897,8837.0
2018-08-01 11:00:00,214.38,214.51,214.12,214.39,7781.0,199.8176,199.9388,199.5753,199.8269,7781.0
2018-08-01 11:10:00,214.42,214.42,213.94,213.96,3382.0,199.8549,199.8549,199.4075,199.4262,3382.0
2018-08-01 11:20:00,214.12,214.13,213.84,213.95,7777.0,199.5753,199.5846,199.3143,199.4168,7777.0
2018-08-01 11:30:00,214.0,214.33,213.67,214.06,31786.0,199.4634,199.771,199.1559,199.5194,31786.0
2018-08-01 11:40:00,214.1,214.12,213.73,213.81,4900.0,199.5566,199.5753,199.2118,199.2863,4900.0
2018-08-01 11:50:00,213.85,213.96,213.64,213.88,1700.0,199.3236,199.4262,199.1279,199.3516,1700.0
2018-08-01 12:00:00,213.54,214.0,213.49,213.86,2800.0,199.0347,199.4634,198.9881,199.3329,2800.0
2018-08-01 12:10:00,213.84,214.05,213.8,213.9,5100.0,199.3143,199.51,199.277,199.3702,5100.0
2018-08-01 12:20:00,213.83,213.83,213.56,213.74,25072.0,199.305,199.305,199.0533,199.2211,25072.0
2018-08-01 12:30:00,213.64,213.85,213.61,213.85,1000.0,199.1279,199.3236,199.0999,199.3236,1000.0
2018-08-01 12:40:00,213.81,214.0,213.75,213.91,3200.0,199.2863,199.4634,199.2304,199.3796,3200.0
2018-08-01 12:50:00,213.94,214.04,213.87,213.98,1155.0,199.4075,199.5007,199.3423,199.4448,1155.0
2018-08-01 13:00:00,213.87,214.16,213.87,213.96,4400.0,199.3423,199.6126,199.3423,199.4262,4400.0
2018-08-01 13:10:00,213.89,214.01,213.75,214.0,3959.0,199.3609,199.4728,199.2304,199.4634,3959.0
2018-08-01 13:20:00,214.01,214.1,213.87,213.87,3638.0,199.4728,199.5566,199.3423,199.3423,3638.0
2018-08-01 13:30:00,213.9,213.93,213.86,213.86,2000.0,199.3702,199.3982,199.3329,199.3329,2000.0
2018-08-01 13:40:00,213.78,213.94,213.78,213.84,1550.0,199.2584,199.4075,199.2584,199.3143,1550.0
2018-08-01 13:50:00,213.85,214.16,213.82,213.95,4433.0,199.3236,199.6126,199.2957,199.4168,4433.0
2018-08-01 14:00:00,213.94,213.94,213.02,213.16,3263.0,199.4075,199.4075,198.55,198.6805,3263.0
2018-08-01 14:10:00,213.15,213.77,212.74,213.51,4795.0,198.6712,199.2491,198.289,199.0067,4795.0
2018-08-01 14:20:00,213.28,213.93,213.28,213.76,4725.0,198.7923,199.3982,198.7923,199.2397,4725.0
2018-08-01 14:30:00,213.63,213.7,213.31,213.36,3000.0,199.1186,199.1838,198.8203,198.8669,3000.0
2018-08-01 14:40:00,213.25,213.49,212.97,213.08,12832.0,198.7644,198.9881,198.5034,198.6059,12832.0
2018-08-01 14:50:00,213.05,213.31,213.02,213.16,3326.0,198.578,198.8203,198.55,198.6805,3326.0
2018-08-01 15:00:00,213.24,213.24,213.04,213.21,1600.0,198.7551,198.7551,198.5686,198.7271,1600.0
2018-08-01 15:10:00,213.35,213.35,213.1,213.17,3677.0,198.8576,198.8576,198.6246,198.6898,3677.0
2018-08-01 15:20:00,213.18,213.3,213.02,213.25,4081.0,198.6991,198.811,198.55,198.7644,4081.0
2018-08-01 15:30:00,213.29,213.34,213.15,213.29,7652.0,198.8017,198.8483,198.6712,198.8017,7652.0
2018-08-01 15:40:00,213.27,213.52,213.27,213.51,24550.0,198.783,199.016,198.783,199.0067,24550.0
2018-08-01 15:50:00,213.53,214.06,213.53,213.96,41085.0,199.0254,199.5194,199.0254,199.4262,41085.0
2018-08-02 09:30:00,212.67,212.78,212.2,212.6,40597.0,198.2238,198.3263,197.7857,198.1585,40597.0
2018-08-02 09:40:00,212.65,212.99,212.37,212.88,17080.0,198.2051,198.522,197.9442,198.4195,17080.0
2018-08-02 09:50:00,212.88,213.27,212.88,212.91,5373.0,198.4195,198.783,198.4195,198.4475,5373.0
2018-08-02 10:00:00,212.92,213.44,212.92,213.39,12529.0,198.4568,198.9415,198.4568,198.8949,12529.0
2018-08-02 10:10:00,213.49,214.18,213.39,214.15,20242.0,198.9881,199.6312,198.8949,199.6032,20242.0
2018-08-02 10:20:00,214.15,214.51,214.15,214.22,28023.0,199.6032,199.9388,199.6032,199.6685,28023.0
2018-08-02 10:30:00,214.25,214.44,214.1,214.2,17911.0,199.6965,199.8735,199.5566,199.6499,17911.0
2018-08-02 10:40:00,214.22,214.22,213.92,214.04,6720.0,199.6685,199.6685,199.3889,199.5007,6720.0
2018-08-02 10:50:00,214.04,214.14,213.52,213.61,6650.0,199.5007,199.5939,199.016,199.0999,6650.0
2018-08-02 11:00:00,213.68,213.71,213.53,213.67,5073.0,199.1652,199.1931,199.0254,199.1559,5073.0
2018-08-02 11:10:00,213.68,213.93,213.52,213.81,7433.0,199.1652,199.3982,199.016,199.2863,7433.0
2018-08-02 11:20:00,213.82,214.12,213.79,214.01,12204.0,199.2957,199.5753,199.2677,199.4728,12204.0
2018-08-02 11:30:00,214.13,214.36,213.9,214.32,29434.0,199.5846,199.799,199.3702,199.7617,29434.0
2018-08-02 11:40:00,214.39,215.05,214.3,215.05,9696.0,199.8269,200.4421,199.7431,200.4421,9696.0
2018-08-02 11:50:00,214.95,214.95,214.76,214.93,2600.0,200.3489,200.3489,200.1718,200.3303,2600.0
2018-08-02 12:00:00,214.81,215.56,214.7,215.56,2011.0,200.2184,200.9175,200.1159,200.9175,2011.0
2018-08-02 12:10:00,215.44,215.67,215.36,215.66,3693.0,200.8056,201.02,200.7311,201.0107,3693.0
2018-08-02 12:20:00,215.65,215.91,215.55,215.84,2335.0,201.0014,201.2437,200.9081,201.1785,2335.0
2018-08-02 12:30:00,215.72,215.85,215.67,215.68,5150.0,201.0666,201.1878,201.02,201.0293,5150.0
2018-08-02 12:40:00,215.83,215.92,215.5,215.5,4612.0,201.1691,201.253,200.8615,200.8615,4612.0
2018-08-02 12:50:00,215.42,215.49,215.42,215.49,600.0,200.787,200.8522,200.787,200.8522,600.0
2018-08-02 13:00:00,215.37,215.75,215.37,215.67,16239.0,200.7404,201.0946,200.7404,201.02,16239.0
2018-08-02 13:10:00,215.8,216.06,215.59,215.87,20838.0,201.1412,201.3835,200.9454,201.2064,20838.0
2018-08-02 13:20:00,215.87,216.0,215.73,215.98,4061.0,201.2064,201.3276,201.0759,201.3089,4061.0
2018-08-02 13:30:00,215.94,216.12,215.88,215.88,3749.0,201.2717,201.4394,201.2157,201.2157,3749.0
2018-08-02 13:40:00,215.88,215.92,215.74,215.85,2400.0,201.2157,201.253,201.0852,201.1878,2400.0
2018-08-02 13:50:00,215.81,215.81,215.63,215.7,900.0,201.1505,201.1505,200.9827,201.048,900.0
2018-08-02 14:00:00,215.61,215.99,215.61,215.9,1300.0,200.9641,201.3183,200.9641,201.2344,1300.0
2018-08-02 14:10:00,215.83,215.96,215.69,215.82,6328.0,201.1691,201.2903,201.0386,201.1598,6328.0
2018-08-02 14:20:00,215.84,215.9,215.72,215.86,2200.0,201.1785,201.2344,201.0666,201.1971,2200.0
2018-08-02 14:30:00,215.85,215.95,215.49,215.56,8100.0,201.1878,201.281,200.8522,200.9175,8100.0
2018-08-02 14:40:00,215.62,215.66,215.35,215.4,4765.0,200.9734,201.0107,200.7217,200.7683,4765.0
2018-08-02 14:50:00,215.45,215.55,215.39,215.52,6880.0,200.8149,200.9081,200.759,200.8802,6880.0
2018-08-02 15:00:00,215.5,215.5,215.32,215.38,7734.0,200.8615,200.8615,200.6938,200.7497,7734.0
2018-08-02 15:10:00,215.35,215.35,215.05,215.28,11552.0,200.7217,200.7217,200.4421,200.6565,11552.0
2018-08-02 15:20:00,215.22,215.43,214.94,215.29,28819.0,200.6006,200.7963,200.3396,200.6658,28819.0
2018-08-02 15:30:00,215.36,215.7,215.36,215.56,7615.0,200.7311,201.048,200.7311,200.9175,7615.0
2018-08-02 15:40:00,215.56,215.9,215.53,215.83,11417.0,200.9175,201.2344,200.8895,201.1691,11417.0
2018-08-02 15:50:00,215.85,216.07,215.81,215.84,40690.0,201.1878,201.3928,201.1505,201.1785,40690.0
2018-08-03 09:30:00,214.06,214.37,213.33,213.64,36925.0,199.5194,199.8083,198.8389,199.1279,36925.0
2018-08-03 09:40:00,213.66,213.74,212.6,212.7,21047.0,199.1465,199.2211,198.1585,198.2517,21047.0
2018-08-03 09:50:00,212.6,213.16,212.35,213.07,20011.0,198.1585,198.6805,197.9255,198.5966,20011.0
2018-08-03 10:00:00,213.09,213.93,213.09,213.85,12191.0,198.6153,199.3982,198.6153,199.3236,12191.0
2018-08-03 10:10:00,213.85,214.1,213.82,214.08,12869.0,199.3236,199.5566,199.2957,199.538,12869.0
2018-08-03 10:20:00,214.24,214.53,213.89,214.52,7612.0,199.6871,199.9574,199.3609,199.9481,7612.0
2018-08-03 10:30:00,214.51,214.66,214.14,214.17,4900.0,199.9388,200.0786,199.5939,199.6219,4900.0
2018-08-03 10:40:00,214.16,214.27,213.88,213.9,6585.0,199.6126,199.7151,199.3516,199.3702,6585.0
2018-08-03 10:50:00,213.94,213.94,213.27,213.27,6096.0,199.4075,199.4075,198.783,198.783,6096.0
2018-08-03 11:00:00,213.35,213.81,213.16,213.73,3901.0,198.8576,199.2863,198.6805,199.2118,3901.0
2018-08-03 11:10:00,213.83,213.9,213.24,213.35,6298.0,199.305,199.3702,198.7551,198.8576,6298.0
2018-08-03 11:20:00,213.41,213.65,213.32,213.38,3800.0,198.9135,199.1372,198.8296,198.8856,3800.0
2018-08-03 11:30:00,213.55,213.55,213.2,213.46,4899.0,199.044,199.044,198.7178,198.9601,4899.0
2018-08-03 11:40:00,213.61,213.86,213.61,213.63,700.0,199.0999,199.3329,199.0999,199.1186,700.0
2018-08-03 11:50:00,213.5,214.03,213.4,213.7,29146.0,198.9974,199.4914,198.9042,199.1838,29146.0
2018-08-03 12:00:00,213.69,213.82,213.69,213.82,500.0,199.1745,199.2957,199.1745,199.2957,500.0
2018-08-03 12:10:00,214.02,214.13,213.8,214.12,22624.0,199.4821,199.5846,199.277,199.5753,22624.0
2018-08-03 12:20:00,214.13,214.15,214.0,214.13,893.0,199.5846,199.6032,199.4634,199.5846,893.0
2018-08-03 12:30:00,214.1,214.1,213.98,213.98,600.0,199.5566,199.5566,199.4448,199.4448,600.0
2018-08-03 12:40:00,214.05,214.05,213.73,213.83,2731.0,199.51,199.51,199.2118,199.305,2731.0
2018-08-03 12:50:00,213.81,213.94,213.81,213.92,2395.0,199.2863,199.4075,199.2863,199.3889,2395.0
2018-08-03 13:00:00,213.93,214.16,213.88,213.99,14060.0,199.3982,199.6126,199.3516,199.4541,14060.0
2018-08-03 13:10:00,214.09,214.24,214.05,214.05,700.0,199.5473,199.6871,199.51,199.51,700.0
2018-08-03 13:20:00,214.15,214.24,214.03,214.1,1700.0,199.6032,199.6871,199.4914,199.5566,1700.0
2018-08-03 13:30:00,214.05,214.14,214.0,214.06,1300.0,199.51,199.5939,199.4634,199.5194,1300.0
2018-08-03 13:40:00,214.19,214.25,213.98,214.13,14784.0,199.6405,199.6965,199.4448,199.5846,14784.0
2018-08-03 13:50:00,214.18,214.19,213.96,214.19,11055.0,199.6312,199.6405,199.4262,199.6405,11055.0
2018-08-03 14:00:00,214.1,214.15,214.01,214.08,2700.0,199.5566,199.6032,199.4728,199.538,2700.0
2018-08-03 14:10:00,214.15,214.15,214.01,214.09,1200.0,199.6032,199.6032,199.4728,199.5473,1200.0
2018-08-03 14:20:00,214.28,214.3,214.17,214.26,1900.0,199.7244,199.7431,199.6219,199.7058,1900.0
2018-08-03 14:30:00,214.25,214.31,214.15,214.29,2000.0,199.6965,199.7524,199.6032,199.7337,2000.0
2018-08-03 14:40:00,214.28,214.38,214.21,214.31,10663.0,199.7244,199.8176,199.6592,199.7524,10663.0
2018-08-03 14:50:00,214.27,214.48,214.27,214.44,8700.0,199.7151,199.9108,199.7151,199.8735,8700.0
2018-08-03 15:00:00,214.44,214.7,214.42,214.65,7090.0,199.8735,200.1159,199.8549,200.0693,7090.0
2018-08-03 15:10:00,214.67,214.79,214.65,214.73,6359.0,200.0879,200.1998,200.0693,200.1439,6359.0
2018-08-03 15:20:00,214.74,214.81,214.65,214.65,6326.0,200.1532,200.2184,200.0693,200.0693,6326.0
2018-08-03 15:30:00,214.66,214.8,214.6,214.61,5300.0,200.0786,200.2091,200.0227,200.032,5300.0
2018-08-03 15:40:00,214.61,214.79,214.5,214.53,14859.0,200.032,200.1998,199.9295,199.9574,14859.0
2018-08-03 15:50:00,214.58,214.93,214.5,214.78,22736.0,200.004,200.3303,199.9295,200.1905,22736.0
2018-08-06 09:30:00,212.99,213.25,212.38,212.81,20848.0,198.522,198.7644,197.9535,198.3543,20848.0
2018-08-06 09:40:00,212.96,213.07,212.68,212.96,19843.0,198.4941,198.5966,198.2331,198.4941,19843.0
2018-08-06 09:50:00,213.01,213.25,212.97,212.99,15493.0,198.5407,198.7644,198.5034,198.522,15493.0
2018-08-06 10:00:00,213.06,213.4,213.06,213.34,18663.0,198.5873,198.9042,198.5873,198.8483,18663.0
2018-08-06 10:10:00,213.42,213.53,213.21,213.34,36610.0,198.9228,199.0254,198.7271,198.8483,36610.0
2018-08-06 10:20:00,213.47,213.47,212.95,213.35,19057.0,198.9694,198.9694,198.4848,198.8576,19057.0
2018-08-06 10:30:00,213.28,213.35,213.0,213.12,31896.0,198.7923,198.8576,198.5314,198.6432,31896.0
2018-08-06 10:40:00,213.19,213.22,212.87,212.87,23816.0,198.7085,198.7364,198.4102,198.4102,23816.0
2018-08-06 10:50:00,212.81,213.05,212.76,212.81,6075.0,198.3543,198.578,198.3077,198.3543,6075.0
2018-08-06 11:00:00,212.84,213.04,212.7,213.03,15366.0,198.3822,198.5686,198.2517,198.5593,15366.0
2018-08-06 11:10:00,213.04,213.05,212.52,212.55,8779.0,198.5686,198.578,198.084,198.1119,8779.0
2018-08-06 11:20:00,212.67,213.14,212.67,213.09,12502.0,198.2238,198.6619,198.2238,198.6153,12502.0
2018-08-06 11:30:00,213.04,213.42,212.97,213.4,7217.0,198.5686,198.9228,198.5034,198.9042,7217.0
2018-08-06 11:40:00,213.41,213.41,213.35,213.35,600.0,198.9135,198.9135,198.8576,198.8576,600.0
2018-08-06 11:50:00,213.34,213.49,213.34,213.49,900.0,198.8483,198.9881,198.8483,198.9881,900.0
2018-08-06 12:00:00,213.63,213.63,213.54,213.54,700.0,199.1186,199.1186,199.0347,199.0347,700.0
2018-08-06 12:10:00,213.55,213.71,213.4,213.53,8060.0,199.044,199.1931,198.9042,199.0254,8060.0
2018-08-06 12:20:00,213.64,213.74,213.64,213.69,500.0,199.1279,199.2211,199.1279,199.1745,500.0
2018-08-06 12:30:00,213.69,213.69,213.62,213.65,725.0,199.1745,199.1745,199.1093,199.1372,725.0
2018-08-06 12:40:00,213.64,213.64,213.37,213.45,1418.0,199.1279,199.1279,198.8762,198.9508,1418.0
2018-08-06 12:50:00,213.34,213.47,213.27,213.27,2200.0,198.8483,198.9694,198.783,198.783,2200.0
2018-08-06 13:00:00,213.5,213.76,213.5,213.64,2458.0,198.9974,199.2397,198.9974,199.1279,2458.0
2018-08-06 13:10:00,213.67,213.72,213.34,213.42,6925.0,199.1559,199.2025,198.8483,198.9228,6925.0
2018-08-06 13:20:00,213.43,213.58,213.43,213.5,2500.0,198.9322,199.072,198.9322,198.9974,2500.0
2018-08-06 13:30:00,213.46,213.53,213.31,213.33,600.0,198.9601,199.0254,198.8203,198.8389,600.0
2018-08-06 13:40:00,213.49,213.49,213.32,213.38,5057.0,198.9881,198.9881,198.8296,198.8856,5057.0
2018-08-06 13:50:00,213.35,213.36,213.3,213.36,887.0,198.8576,198.8669,198.811,198.8669,887.0
2018-08-06 14:00:00,213.51,213.51,213.45,213.45,200.0,199.0067,199.0067,198.9508,198.9508,200.0
2018-08-06 14:10:00,213.5,213.5,213.5,213.5,100.0,198.9974,198.9974,198.9974,198.9974,100.0
2018-08-06 14:20:00,213.52,213.56,213.47,213.47,300.0,199.016,199.0533,198.9694,198.9694,300.0
2018-08-06 14:30:00,213.6,213.7,213.47,213.47,7548.0,199.0906,199.1838,198.9694,198.9694,7548.0
2018-08-06 14:40:00,213.58,213.61,213.36,213.61,20052.0,199.072,199.0999,198.8669,199.0999,20052.0
2018-08-06 14:50:00,213.6,213.67,213.54,213.64,4843.0,199.0906,199.1559,199.0347,199.1279,4843.0
2018-08-06 15:00:00,213.6,213.7,213.47,213.47,15816.0,199.0906,199.1838,198.9694,198.9694,15816.0
2018-08-06 15:10:00,213.54,213.62,213.46,213.56,4508.0,199.0347,199.1093,198.9601,199.0533,4508.0
2018-08-06 15:20:00,213.56,213.62,213.47,213.54,6931.0,199.0533,199.1093,198.9694,199.0347,6931.0
2018-08-06 15:30:00,213.57,213.61,213.43,213.52,7099.0,199.0626,199.0999,198.9322,199.016,7099.0
2018-08-06 15:40:00,213.52,213.54,213.38,213.47,6031.0,199.016,199.0347,198.8856,198.9694,6031.0
2018-08-06 15:50:00,213.5,213.66,213.38,213.52,20161.0,198.9974,199.1465,198.8856,199.016,20161.0
2018-08-07 09:30:00,214.54,215.0,214.23,214.66,20453.0,199.9668,200.3955,199.6778,200.0786,20453.0
2018-08-07 09:40:00,214.64,214.83,214.49,214.52,37915.0,200.06,200.2371,199.9202,199.9481,37915.0
2018-08-07 09:50:00,214.55,214.89,214.4,214.76,7562.0,199.9761,200.293,199.8363,200.1718,7562.0
2018-08-07 10:00:00,214.84,214.84,214.32,214.39,8376.0,200.2464,200.2464,199.7617,199.8269,8376.0
2018-08-07 10:10:00,214.45,214.45,214.12,214.21,7904.0,199.8829,199.8829,199.5753,199.6592,7904.0
2018-08-07 10:20:00,214.14,214.14,213.76,214.05,3132.0,199.5939,199.5939,199.2397,199.51,3132.0
2018-08-07 10:30:00,214.1,214.17,213.91,214.03,5354.0,199.5566,199.6219,199.3796,199.4914,5354.0
2018-08-07 10:40:00,213.87,213.87,213.67,213.81,2549.0,199.3423,199.3423,199.1559,199.2863,2549.0
2018-08-07 10:50:00,213.8,213.98,213.74,213.92,7293.0,199.277,199.4448,199.2211,199.3889,7293.0
2018-08-07 11:00:00,213.79,214.23,213.75,214.23,6594.0,199.2677,199.6778,199.2304,199.6778,6594.0
2018-08-07 11:10:00,214.2,214.2,213.84,213.85,3289.0,199.6499,199.6499,199.3143,199.3236,3289.0
2018-08-07 11:20:00,213.99,214.04,213.8,213.93,3821.0,199.4541,199.5007,199.277,199.3982,3821.0
2018-08-07 11:30:00,213.95,214.12,213.76,214.08,15013.0,199.4168,199.5753,199.2397,199.538,15013.0
2018-08-07 11:40:00,214.09,214.09,213.87,213.98,400.0,199.5473,199.5473,199.3423,199.4448,400.0
2018-08-07 11:50:00,214.1,214.11,213.91,213.92,1400.0,199.5566,199.566,199.3796,199.3889,1400.0
2018-08-07 12:00:00,213.98,214.0,213.97,213.97,400.0,199.4448,199.4634,199.4355,199.4355,400.0
2018-08-07 12:10:00,214.09,214.1,214.0,214.0,354.0,199.5473,199.5566,199.4634,199.4634,354.0
2018-08-07 12:20:00,214.12,214.35,214.12,214.24,2000.0,199.5753,199.7897,199.5753,199.6871,2000.0
2018-08-07 12:30:00,214.14,214.14,213.69,213.7,2324.0,199.5939,199.5939,199.1745,199.1838,2324.0
2018-08-07 12:40:00,213.8,214.08,213.7,213.95,6063.0,199.277,199.538,199.1838,199.4168,6063.0
2018-08-07 12:50:00,213.96,214.2,213.93,214.0,2500.0,199.4262,199.6499,199.3982,199.4634,2500.0
2018-08-07 13:00:00,213.99,213.99,213.88,213.88,200.0,199.4541,199.4541,199.3516,199.3516,200.0
2018-08-07 13:10:00,213.9,213.95,213.88,213.89,500.0,199.3702,199.4168,199.3516,199.3609,500.0
2018-08-07 13:20:00,213.89,213.94,213.78,213.8,5212.0,199.3609,199.4075,199.2584,199.277,5212.0
2018-08-07 13:30:00,213.75,213.77,213.54,213.59,13629.0,199.2304,199.2491,199.0347,199.0813,13629.0
2018-08-07 13:40:00,213.62,213.81,213.43,213.63,5184.0,199.1093,199.2863,198.9322,199.1186,5184.0
2018-08-07 13:50:00,213.63,213.87,213.57,213.58,17442.0,199.1186,199.3423,199.0626,199.072,17442.0
2018-08-07 14:00:00,213.57,213.66,213.47,213.47,6500.0,199.0626,199.1465,198.9694,198.9694,6500.0
2018-08-07 14:10:00,213.61,213.62,213.35,213.55,8171.0,199.0999,199.1093,198.8576,199.044,8171.0
2018-08-07 14:20:00,213.41,213.43,213.01,213.13,31693.0,198.9135,198.9322,198.5407,198.6525,31693.0
2018-08-07 14:30:00,213.12,213.3,212.97,213.18,14650.0,198.6432,198.811,198.5034,198.6991,14650.0
2018-08-07 14:40:00,213.21,213.28,213.13,213.26,1005.0,198.7271,198.7923,198.6525,198.7737,1005.0
2018-08-07 14:50:00,213.22,213.6,213.2,213.53,17000.0,198.7364,199.0906,198.7178,199.0254,17000.0
2018-08-07 15:00:00,213.67,213.67,213.34,213.47,17965.0,199.1559,199.1559,198.8483,198.9694,17965.0
2018-08-07 15:10:00,213.47,213.54,213.43,213.48,12900.0,198.9694,199.0347,198.9322,198.9788,12900.0
2018-08-07 15:20:00,213.45,213.56,213.41,213.44,2435.0,198.9508,199.0533,198.9135,198.9415,2435.0
2018-08-07 15:30:00,213.43,213.49,213.36,213.41,34743.0,198.9322,198.9881,198.8669,198.9135,34743.0
2018-08-07 15:40:00,213.53,213.72,213.49,213.64,7362.0,199.0254,199.2025,198.9881,199.1279,7362.0
2018-08-07 15:50:00,213.68,213.85,213.45,213.5,42944.0,199.1652,199.3236,198.9508,198.9974,42944.0
2018-08-08 09:30:00,213.64,213.68,212.91,213.44,8891.0,199.1279,199.1652,198.4475,198.9415,8891.0
2018-08-08 09:40:00,213.37,213.94,213.32,213.93,4582.0,198.8762,199.4075,198.8296,199.3982,4582.0
2018-08-08 09:50:00,213.86,213.89,213.62,213.71,4747.0,199.3329,199.3609,199.1093,199.1931,4747.0
2018-08-08 10:00:00,213.71,214.03,213.66,214.03,1300.0,199.1931,199.4914,199.1465,199.4914,1300.0
2018-08-08 10:10:00,213.93,213.94,213.35,213.44,4000.0,199.3982,199.4075,198.8576,198.9415,4000.0
2018-08-08 10:20:00,213.49,213.78,213.43,213.78,1997.0,198.9881,199.2584,198.9322,199.2584,1997.0
2018-08-08 10:30:00,213.81,213.85,213.67,213.71,5838.0,199.2863,199.3236,199.1559,199.1931,5838.0
2018-08-08 10:40:00,213.87,213.94,213.68,213.89,9608.0,199.3423,199.4075,199.1652,199.3609,9608.0
2018-08-08 10:50:00,213.84,214.37,213.79,214.31,19042.0,199.3143,199.8083,199.2677,199.7524,19042.0
2018-08-08 11:00:00,214.23,214.25,214.04,214.09,5975.0,199.6778,199.6965,199.5007,199.5473,5975.0
2018-08-08 11:10:00,214.14,214.28,214.08,214.11,6650.0,199.5939,199.7244,199.538,199.566,6650.0
2018-08-08 11:20:00,214.13,214.27,213.82,213.98,9279.0,199.5846,199.7151,199.2957,199.4448,9279.0
2018-08-08 11:30:00,214.01,214.28,213.98,214.28,13641.0,199.4728,199.7244,199.4448,199.7244,13641.0
2018-08-08 11:40:00,214.24,214.24,213.89,213.9,1500.0,199.6871,199.6871,199.3609,199.3702,1500.0
2018-08-08 11:50:00,213.81,213.81,213.41,213.46,4701.0,199.2863,199.2863,198.9135,198.9601,4701.0
2018-08-08 12:00:00,213.33,213.43,213.33,213.36,600.0,198.8389,198.9322,198.8389,198.8669,600.0
2018-08-08 12:10:00,213.42,213.48,213.42,213.43,300.0,198.9228,198.9788,198.9228,198.9322,300.0
2018-08-08 12:20:00,213.58,213.81,213.53,213.59,8545.0,199.072,199.2863,199.0254,199.0813,8545.0
2018-08-08 12:30:00,213.9,213.92,213.46,213.65,14100.0,199.3702,199.3889,198.9601,199.1372,14100.0
2018-08-08 12:40:00,213.69,213.69,213.41,213.5,12350.0,199.1745,199.1745,198.9135,198.9974,12350.0
2018-08-08 12:50:00,213.47,213.47,213.03,213.25,16400.0,198.9694,198.9694,198.5593,198.7644,16400.0
2018-08-08 13:00:00,213.16,213.34,213.0,213.1,28845.0,198.6805,198.8483,198.5314,198.6246,28845.0
2018-08-08 13:10:00,213.21,213.22,212.95,213.07,6853.0,198.7271,198.7364,198.4848,198.5966,6853.0
2018-08-08 13:20:00,213.15,213.17,213.01,213.09,1100.0,198.6712,198.6898,198.5407,198.6153,1100.0
2018-08-08 13:30:00,213.1,213.1,213.0,213.07,4029.0,198.6246,198.6246,198.5314,198.5966,4029.0
2018-08-08 13:40:00,213.01,213.27,213.01,213.27,1534.0,198.5407,198.783,198.5407,198.783,1534.0
2018-08-08 13:50:00,213.26,213.37,213.2,213.37,2116.0,198.7737,198.8762,198.7178,198.8762,2116.0
2018-08-08 14:00:00,213.38,213.5,213.38,213.44,2100.0,198.8856,198.9974,198.8856,198.9415,2100.0
2018-08-08 14:10:00,213.52,213.53,213.41,213.41,3653.0,199.016,199.0254,198.9135,198.9135,3653.0
2018-08-08 14:20:00,213.38,213.65,213.38,213.62,2700.0,198.8856,199.1372,198.8856,199.1093,2700.0
2018-08-08 14:30:00,213.62,213.62,213.04,213.22,46220.0,199.1093,199.1093,198.5686,198.7364,46220.0
2018-08-08 14:40:00,213.14,213.14,213.01,213.06,4600.0,198.6619,198.6619,198.5407,198.5873,4600.0
2018-08-08 14:50:00,213.08,213.14,212.99,213.09,15397.0,198.6059,198.6619,198.522,198.6153,15397.0
2018-08-08 15:00:00,213.09,213.14,212.98,213.12,10938.0,198.6153,198.6619,198.5127,198.6432,10938.0
2018-08-08 15:10:00,213.11,213.16,213.01,213.08,21380.0,198.6339,198.6805,198.5407,198.6059,21380.0
2018-08-08 15:20:00,213.06,213.16,213.03,213.16,3385.0,198.5873,198.6805,198.5593,198.6805,3385.0
2018-08-08 15:30:00,213.11,213.2,213.0,213.01,14496.0,198.6339,198.7178,198.5314,198.5407,14496.0
2018-08-08 15:40:00,213.05,213.11,213.04,213.05,19000.0,198.578,198.6339,198.5686,198.578,19000.0
2018-08-08 15:50:00,213.16,213.27,212.89,212.95,43973.0,198.6805,198.783,198.4288,198.4848,43973.0
2018-08-09 09:30:00,213.17,213.29,212.36,213.0,40339.0,198.6898,198.8017,197.9348,198.5314,40339.0
2018-08-09 09:40:00,213.11,213.39,212.8,213.09,15550.0,198.6339,198.8949,198.345,198.6153,15550.0
2018-08-09 09:50:00,213.1,213.2,212.81,212.99,10167.0,198.6246,198.7178,198.3543,198.522,10167.0
2018-08-09 10:00:00,213.07,213.24,212.92,213.04,15981.0,198.5966,198.7551,198.4568,198.5686,15981.0
2018-08-09 10:10:00,213.0,213.08,212.79,212.84,18556.0,198.5314,198.6059,198.3356,198.3822,18556.0
2018-08-09 10:20:00,212.88,213.06,212.79,212.99,4800.0,198.4195,198.5873,198.3356,198.522,4800.0
2018-08-09 10:30:00,212.88,213.07,212.83,212.95,35599.0,198.4195,198.5966,198.3729,198.4848,35599.0
2018-08-09 10:40:00,212.81,212.94,212.72,212.72,2014.0,198.3543,198.4754,198.2704,198.2704,2014.0
2018-08-09 10:50:00,212.73,212.74,212.42,212.51,2671.0,198.2797,198.289,197.9908,198.0747,2671.0
2018-08-09 11:00:00,212.58,212.62,212.21,212.21,2006.0,198.1399,198.1772,197.795,197.795,2006.0
2018-08-09 11:10:00,212.17,212.27,212.06,212.21,15741.0,197.7577,197.851,197.6552,197.795,15741.0
2018-08-09 11:20:00,212.24,212.33,211.83,212.0,19024.0,197.823,197.9069,197.4408,197.5993,19024.0
2018-08-09 11:30:00,211.99,212.07,211.45,211.53,20283.0,197.59,197.6645,197.0867,197.1612,20283.0
2018-08-09 11:40:00,211.53,211.75,211.44,211.65,28763.0,197.1612,197.3663,197.0773,197.2731,28763.0
2018-08-09 11:50:00,211.55,211.73,211.46,211.63,19134.0,197.1799,197.3476,197.096,197.2544,19134.0
2018-08-09 12:00:00,211.66,211.77,211.57,211.57,11209.0,197.2824,197.3849,197.1985,197.1985,11209.0
2018-08-09 12:10:00,211.5,211.62,211.41,211.41,2500.0,197.1333,197.2451,197.0494,197.0494,2500.0
2018-08-09 12:20:00,211.4,211.47,211.09,211.09,3475.0,197.0401,197.1053,196.7511,196.7511,3475.0
2018-08-09 12:30:00,211.1,211.23,211.0,211.23,7826.0,196.7604,196.8816,196.6672,196.8816,7826.0
2018-08-09 12:40:00,211.08,211.12,210.92,211.05,4900.0,196.7418,196.7791,196.5927,196.7138,4900.0
2018-08-09 12:50:00,211.03,211.27,210.95,211.18,11350.0,196.6952,196.9189,196.6206,196.835,11350.0
2018-08-09 13:00:00,211.21,211.21,210.65,210.71,4971.0,196.863,196.863,196.341,196.3969,4971.0
2018-08-09 13:10:00,210.7,210.71,210.57,210.59,18610.0,196.3876,196.3969,196.2664,196.2851,18610.0
2018-08-09 13:20:00,210.64,210.7,210.61,210.67,11022.0,196.3317,196.3876,196.3037,196.3596,11022.0
2018-08-09 13:30:00,210.7,210.77,210.62,210.64,7400.0,196.3876,196.4528,196.313,196.3317,7400.0
2018-08-09 13:40:00,210.68,210.77,210.68,210.73,12070.0,196.369,196.4528,196.369,196.4156,12070.0
2018-08-09 13:50:00,210.72,210.75,210.65,210.68,16487.0,196.4062,196.4342,196.341,196.369,16487.0
2018-08-09 14:00:00,210.68,210.68,210.33,210.33,6304.0,196.369,196.369,196.0427,196.0427,6304.0
2018-08-09 14:10:00,210.38,210.44,210.11,210.21,4077.0,196.0893,196.1453,195.8377,195.9309,4077.0
2018-08-09 14:20:00,210.2,210.26,210.12,210.12,7460.0,195.9216,195.9775,195.847,195.847,7460.0
2018-08-09 14:30:00,210.26,210.48,210.19,210.44,6621.0,195.9775,196.1825,195.9122,196.1453,6621.0
2018-08-09 14:40:00,210.49,210.52,210.41,210.43,1380.0,196.1919,196.2198,196.1173,196.1359,1380.0
2018-08-09 14:50:00,210.44,210.44,209.81,209.87,14129.0,196.1453,196.1453,195.5581,195.614,14129.0
2018-08-09 15:00:00,209.8,210.02,209.8,209.88,11078.0,195.5487,195.7538,195.5487,195.6233,11078.0
2018-08-09 15:10:00,209.93,210.07,209.86,209.96,17637.0,195.6699,195.8004,195.6047,195.6979,17637.0
2018-08-09 15:20:00,209.94,210.0,209.68,209.81,11081.0,195.6792,195.7351,195.4369,195.5581,11081.0
2018-08-09 15:30:00,209.78,209.85,209.7,209.74,16855.0,195.5301,195.5953,195.4555,195.4928,16855.0
2018-08-09 15:40:00,209.73,209.73,209.32,209.38,47044.0,195.4835,195.4835,195.1013,195.1573,47044.0
2018-08-09 15:50:00,209.4,209.4,209.03,209.17,68102.0,195.1759,195.1759,194.831,194.9615,68102.0
2018-08-10 09:30:00,204.74,205.33,204.49,205.33,76001.0,190.8324,191.3824,190.5994,191.3824,76001.0
2018-08-10 09:40:00,205.26,205.36,204.79,204.89,46147.0,191.3171,191.4103,190.8791,190.9723,46147.0
2018-08-10 09:50:00,204.84,204.99,204.46,204.83,14462.0,190.9257,191.0655,190.5715,190.9163,14462.0
2018-08-10 10:00:00,204.73,204.78,204.12,204.78,12131.0,190.8231,190.8697,190.2546,190.8697,12131.0
2018-08-10 10:10:00,204.78,205.6,204.74,205.32,9726.0,190.8697,191.634,190.8324,191.3731,9726.0
2018-08-10 10:20:00,205.39,205.39,204.76,204.89,7917.0,191.4383,191.4383,190.8511,190.9723,7917.0
2018-08-10 10:30:00,204.86,205.19,204.69,204.79,10573.0,190.9443,191.2519,190.7858,190.8791,10573.0
2018-08-10 10:40:00,204.75,204.97,204.33,204.37,33658.0,190.8418,191.0468,190.4503,190.4876,33658.0
2018-08-10 10:50:00,204.29,204.68,204.2,204.52,10847.0,190.413,190.7765,190.3291,190.6274,10847.0
2018-08-10 11:00:00,204.52,204.6,204.21,204.33,12740.0,190.6274,190.702,190.3385,190.4503,12740.0
2018-08-10 11:10:00,204.39,204.43,204.01,204.15,11054.0,190.5062,190.5435,190.152,190.2825,11054.0
2018-08-10 11:20:00,204.22,204.71,204.2,204.44,8040.0,190.3478,190.8045,190.3291,190.5528,8040.0
2018-08-10 11:30:00,204.42,204.71,204.3,204.65,16057.0,190.5342,190.8045,190.4223,190.7486,16057.0
2018-08-10 11:40:00,204.72,204.78,204.53,204.59,13919.0,190.8138,190.8697,190.6367,190.6926,13919.0
2018-08-10 11:50:00,204.77,204.77,204.29,204.36,14129.0,190.8604,190.8604,190.413,190.4783,14129.0
2018-08-10 12:00:00,204.4,204.7,204.22,204.6,40453.0,190.5155,190.7952,190.3478,190.702,40453.0
2018-08-10 12:10:00,204.68,204.68,203.97,204.01,30043.0,190.7765,190.7765,190.1148,190.152,30043.0
2018-08-10 12:20:00,204.03,204.05,203.9,204.05,7629.0,190.1707,190.1893,190.0495,190.1893,7629.0
2018-08-10 12:30:00,204.03,204.37,203.97,204.34,7961.0,190.1707,190.4876,190.1148,190.4596,7961.0
2018-08-10 12:40:00,204.47,204.7,204.39,204.44,5443.0,190.5808,190.7952,190.5062,190.5528,5443.0
2018-08-10 12:50:00,204.44,204.5,204.21,204.39,5780.0,190.5528,190.6088,190.3385,190.5062,5780.0
2018-08-10 13:00:00,204.34,204.35,203.86,203.86,5769.0,190.4596,190.4689,190.0122,190.0122,5769.0
2018-08-10 13:10:00,203.94,204.0,203.82,203.82,4945.0,190.0868,190.1427,189.9749,189.9749,4945.0
2018-08-10 13:20:00,203.82,203.87,203.69,203.78,4528.0,189.9749,190.0215,189.8538,189.9377,4528.0
2018-08-10 13:30:00,203.76,203.86,203.62,203.76,9468.0,189.919,190.0122,189.7885,189.919,9468.0
2018-08-10 13:40:00,203.77,204.0,203.3,203.3,20734.0,189.9283,190.1427,189.4903,189.4903,20734.0
2018-08-10 13:50:00,203.44,203.51,203.05,203.18,5158.0,189.6208,189.686,189.2572,189.3784,5158.0
2018-08-10 14:00:00,203.22,203.32,203.14,203.32,5097.0,189.4157,189.5089,189.3411,189.5089,5097.0
2018-08-10 14:10:00,203.24,203.43,203.19,203.2,3520.0,189.4343,189.6114,189.3877,189.3971,3520.0
2018-08-10 14:20:00,203.21,203.25,202.8,202.85,4696.0,189.4064,189.4437,189.0242,189.0708,4696.0
2018-08-10 14:30:00,202.91,203.29,202.82,203.07,6750.0,189.1268,189.4809,189.0429,189.2759,6750.0
2018-08-10 14:40:00,203.04,203.15,202.95,202.95,5881.0,189.2479,189.3505,189.164,189.164,5881.0
2018-08-10 14:50:00,202.98,203.27,202.98,203.03,6425.0,189.192,189.4623,189.192,189.2386,6425.0
2018-08-10 15:00:00,203.01,203.08,202.64,203.01,8441.0,189.22,189.2852,188.8751,189.22,8441.0
2018-08-10 15:10:00,202.98,203.3,202.88,203.29,8489.0,189.192,189.4903,189.0988,189.4809,8489.0
2018-08-10 15:20:00,203.38,204.09,203.37,203.87,23483.0,189.5648,190.2266,189.5555,190.0215,23483.0
2018-08-10 15:30:00,203.87,203.92,203.66,203.8,17306.0,190.0215,190.0682,189.8258,189.9563,17306.0
2018-08-10 15:40:00,203.79,204.21,203.79,204.1,24282.0,189.947,190.3385,189.947,190.2359,24282.0
2018-08-10 15:50:00,204.1,204.16,203.88,203.89,48836.0,190.2359,190.2918,190.0309,190.0402,48836.0
2018-08-13 09:30:00,204.91,205.22,204.64,205.07,27152.0,190.9909,191.2798,190.7392,191.14,27152.0
2018-08-13 09:40:00,205.14,205.26,204.89,205.26,17509.0,191.2053,191.3171,190.9723,191.3171,17509.0
2018-08-13 09:50:00,205.27,205.48,205.21,205.48,15672.0,191.3264,191.5222,191.2705,191.5222,15672.0
2018-08-13 10:00:00,205.34,205.55,205.27,205.39,7078.0,191.3917,191.5874,191.3264,191.4383,7078.0
2018-08-13 10:10:00,205.6,205.76,205.54,205.54,2300.0,191.634,191.7832,191.5781,191.5781,2300.0
2018-08-13 10:20:00,205.57,205.57,205.19,205.45,6722.0,191.6061,191.6061,191.2519,191.4942,6722.0
2018-08-13 10:30:00,205.5,205.66,205.33,205.55,16061.0,191.5408,191.69,191.3824,191.5874,16061.0
2018-08-13 10:40:00,205.58,205.84,205.55,205.59,19106.0,191.6154,191.8577,191.5874,191.6247,19106.0
2018-08-13 10:50:00,205.61,205.67,205.45,205.47,13824.0,191.6434,191.6993,191.4942,191.5129,13824.0
2018-08-13 11:00:00,205.52,205.77,205.48,205.53,10794.0,191.5595,191.7925,191.5222,191.5688,10794.0
2018-08-13 11:10:00,205.46,205.73,205.46,205.55,12715.0,191.5035,191.7552,191.5035,191.5874,12715.0
2018-08-13 11:20:00,205.61,205.72,205.4,205.62,59457.0,191.6434,191.7459,191.4476,191.6527,59457.0
2018-08-13 11:30:00,205.46,205.7,204.83,204.96,75304.0,191.5035,191.7272,190.9163,191.0375,75304.0
2018-08-13 11:40:00,204.96,205.16,204.82,204.82,35967.0,191.0375,191.2239,190.907,190.907,35967.0
2018-08-13 11:50:00,204.84,204.96,204.62,204.77,17815.0,190.9257,191.0375,190.7206,190.8604,17815.0
2018-08-13 12:00:00,204.7,204.83,204.54,204.83,8400.0,190.7952,190.9163,190.646,190.9163,8400.0
2018-08-13 12:10:00,204.81,204.98,204.81,204.89,8900.0,190.8977,191.0561,190.8977,190.9723,8900.0
2018-08-13 12:20:00,204.87,204.93,204.58,204.65,16123.0,190.9536,191.0095,190.6833,190.7486,16123.0
2018-08-13 12:30:00,204.67,204.91,204.62,204.91,19750.0,190.7672,190.9909,190.7206,190.9909,19750.0
2018-08-13 12:40:00,204.8,204.95,204.74,204.75,1380.0,190.8884,191.0282,190.8324,190.8418,1380.0
2018-08-13 12:50:00,204.77,204.96,204.77,204.93,1400.0,190.8604,191.0375,190.8604,191.0095,1400.0
2018-08-13 13:00:00,204.86,204.86,204.5,204.5,2521.0,190.9443,190.9443,190.6088,190.6088,2521.0
2018-08-13 13:10:00,204.6,205.1,204.6,205.03,7993.0,190.702,191.168,190.702,191.1028,7993.0
2018-08-13 13:20:00,205.19,205.2,205.19,205.19,100.0,191.2519,191.2612,191.2519,191.2519,100.0
2018-08-13 13:30:00,205.29,205.46,205.25,205.34,900.0,191.3451,191.5035,191.3078,191.3917,900.0
2018-08-13 13:40:00,205.2,205.31,205.19,205.31,800.0,191.2612,191.3637,191.2519,191.3637,800.0
2018-08-13 13:50:00,205.12,205.35,205.12,205.3,1200.0,191.1866,191.401,191.1866,191.3544,1200.0
2018-08-13 14:00:00,205.44,205.82,205.37,205.71,1710.0,191.4849,191.8391,191.4197,191.7366,1710.0
2018-08-13 14:10:00,205.73,206.0,205.73,206.0,1448.0,191.7552,192.0069,191.7552,192.0069,1448.0
2018-08-13 14:20:00,205.96,206.04,205.87,206.03,1200.0,191.9696,192.0441,191.8857,192.0348,1200.0
2018-08-13 14:30:00,205.94,206.0,205.61,205.61,1101.0,191.9509,192.0069,191.6434,191.6434,1101.0
2018-08-13 14:40:00,205.7,205.83,205.66,205.83,1600.0,191.7272,191.8484,191.69,191.8484,1600.0
2018-08-13 14:50:00,205.69,205.7,205.12,205.18,7584.0,191.7179,191.7272,191.1866,191.2426,7584.0
2018-08-13 15:00:00,205.21,205.27,205.01,205.13,10150.0,191.2705,191.3264,191.0841,191.196,10150.0
2018-08-13 15:10:00,205.13,205.21,204.96,205.01,15168.0,191.196,191.2705,191.0375,191.0841,15168.0
2018-08-13 15:20:00,205.0,205.12,204.86,204.86,6610.0,191.0748,191.1866,190.9443,190.9443,6610.0
2018-08-13 15:30:00,204.98,205.07,204.79,205.07,2300.0,191.0561,191.14,190.8791,191.14,2300.0
2018-08-13 15:40:00,204.98,205.05,204.85,204.99,6317.0,191.0561,191.1214,190.935,191.0655,6317.0
2018-08-13 15:50:00,204.91,204.97,204.64,204.65,43030.0,190.9909,191.0468,190.7392,190.7486,43030.0
2018-08-14 09:30:00,207.14,207.33,206.53,206.53,18275.0,193.0694,193.2465,192.5009,192.5009,18275.0
2018-08-14 09:40:00,206.47,206.47,205.87,205.91,15830.0,192.4449,192.4449,191.8857,191.923,15830.0
2018-08-14 09:50:00,205.89,206.13,205.85,206.13,11599.0,191.9043,192.128,191.867,192.128,11599.0
2018-08-14 10:00:00,206.11,206.19,205.67,205.85,30319.0,192.1094,192.184,191.6993,191.867,30319.0
2018-08-14 10:10:00,205.8,206.1,205.8,206.04,2453.0,191.8204,192.1001,191.8204,192.0441,2453.0
2018-08-14 10:20:00,206.02,206.13,205.91,206.13,25644.0,192.0255,192.128,191.923,192.128,25644.0
2018-08-14 10:30:00,206.0,206.2,205.95,206.12,5962.0,192.0069,192.1933,191.9603,192.1187,5962.0
2018-08-14 10:40:00,206.02,206.09,205.89,205.99,1100.0,192.0255,192.0907,191.9043,191.9975,1100.0
2018-08-14 10:50:00,205.96,206.04,205.68,205.75,5100.0,191.9696,192.0441,191.7086,191.7738,5100.0
2018-08-14 11:00:00,205.71,205.76,205.54,205.54,14468.0,191.7366,191.7832,191.5781,191.5781,14468.0
2018-08-14 11:10:00,205.54,205.75,205.12,205.17,7433.0,191.5781,191.7738,191.1866,191.2332,7433.0
2018-08-14 11:20:00,205.01,205.68,204.93,205.48,19249.0,191.0841,191.7086,191.0095,191.5222,19249.0
2018-08-14 11:30:00,205.56,205.71,205.3,205.47,9183.0,191.5967,191.7366,191.3544,191.5129,9183.0
2018-08-14 11:40:00,205.48,205.79,205.39,205.72,10217.0,191.5222,191.8111,191.4383,191.7459,10217.0
2018-08-14 11:50:00,205.78,205.85,205.64,205.79,8300.0,191.8018,191.867,191.6713,191.8111,8300.0
2018-08-14 12:00:00,205.78,205.82,205.67,205.74,900.0,191.8018,191.8391,191.6993,191.7645,900.0
2018-08-14 12:10:00,205.73,205.8,205.72,205.79,400.0,191.7552,191.8204,191.7459,191.8111,400.0
2018-08-14 12:20:00,205.73,205.87,205.66,205.87,600.0,191.7552,191.8857,191.69,191.8857,600.0
2018-08-14 12:30:00,205.68,205.88,205.65,205.67,2430.0,191.7086,191.895,191.6806,191.6993,2430.0
2018-08-14 12:40:00,205.64,205.85,205.49,205.5,4000.0,191.6713,191.867,191.5315,191.5408,4000.0
2018-08-14 12:50:00,205.48,205.48,205.31,205.34,5200.0,191.5222,191.5222,191.3637,191.3917,5200.0
2018-08-14 13:00:00,205.32,205.38,204.96,205.14,11007.0,191.3731,191.429,191.0375,191.2053,11007.0
2018-08-14 13:10:00,205.15,205.28,205.15,205.2,2000.0,191.2146,191.3358,191.2146,191.2612,2000.0
2018-08-14 13:20:00,205.16,205.16,204.93,205.05,616.0,191.2239,191.2239,191.0095,191.1214,616.0
2018-08-14 13:30:00,205.06,205.27,204.96,205.0,13832.0,191.1307,191.3264,191.0375,191.0748,13832.0
2018-08-14 13:40:00,205.12,205.35,205.11,205.33,2779.0,191.1866,191.401,191.1773,191.3824,2779.0
2018-08-14 13:50:00,205.27,205.6,205.22,205.58,8871.0,191.3264,191.634,191.2798,191.6154,8871.0
2018-08-14 14:00:00,205.6,205.6,205.39,205.45,1796.0,191.634,191.634,191.4383,191.4942,1796.0
2018-08-14 14:10:00,205.47,205.54,205.3,205.54,4320.0,191.5129,191.5781,191.3544,191.5781,4320.0
2018-08-14 14:20:00,205.5,205.5,205.24,205.36,2831.0,191.5408,191.5408,191.2985,191.4103,2831.0
2018-08-14 14:30:00,205.26,205.66,205.23,205.51,2200.0,191.3171,191.69,191.2892,191.5501,2200.0
2018-08-14 14:40:00,205.57,205.58,205.29,205.3,5914.0,191.6061,191.6154,191.3451,191.3544,5914.0
2018-08-14 14:50:00,205.31,205.55,205.29,205.43,15597.0,191.3637,191.5874,191.3451,191.4756,15597.0
2018-08-14 15:00:00,205.55,206.04,205.55,206.01,17026.0,191.5874,192.0441,191.5874,192.0162,17026.0
2018-08-14 15:10:00,205.99,206.0,205.83,205.99,4678.0,191.9975,192.0069,191.8484,191.9975,4678.0
2018-08-14 15:20:00,205.95,206.02,205.8,205.89,7117.0,191.9603,192.0255,191.8204,191.9043,7117.0
2018-08-14 15:30:00,205.91,205.96,205.82,205.87,3083.0,191.923,191.9696,191.8391,191.8857,3083.0
2018-08-14 15:40:00,205.95,205.96,205.71,205.76,5543.0,191.9603,191.9696,191.7366,191.7832,5543.0
2018-08-14 15:50:00,205.84,205.87,205.52,205.69,11194.0,191.8577,191.8857,191.5595,191.7179,11194.0
2018-08-15 09:30:00,201.27,201.4,200.83,201.16,35245.0,187.5982,187.7193,187.188,187.4956,35245.0
2018-08-15 09:40:00,201.21,201.6,200.28,200.28,44415.0,187.5422,187.9057,186.6754,186.6754,44415.0
2018-08-15 09:50:00,200.34,200.34,199.52,199.67,22848.0,186.7313,186.7313,185.967,186.1068,22848.0
2018-08-15 10:00:00,199.61,199.74,199.11,199.56,53029.0,186.0509,186.1721,185.5849,186.0043,53029.0
2018-08-15 10:10:00,199.46,199.95,199.45,199.9,12733.0,185.9111,186.3678,185.9018,186.3212,12733.0
2018-08-15 10:20:00,199.95,199.96,198.92,199.04,12948.0,186.3678,186.3771,185.4078,185.5196,12948.0
2018-08-15 10:30:00,198.91,199.33,198.6,199.25,25619.0,185.3985,185.7899,185.1095,185.7154,25619.0
2018-08-15 10:40:00,199.25,199.46,198.43,198.45,13121.0,185.7154,185.9111,184.9511,184.9697,13121.0
2018-08-15 10:50:00,198.56,198.56,197.11,197.17,29969.0,185.0722,185.0722,183.7207,183.7767,29969.0
2018-08-15 11:00:00,197.03,197.71,196.82,197.6,53383.0,183.6462,184.28,183.4504,184.1775,53383.0
2018-08-15 11:10:00,197.69,197.72,196.92,197.37,51115.0,184.2613,184.2893,183.5436,183.9631,51115.0
2018-08-15 11:20:00,197.3,197.37,196.42,197.01,22337.0,183.8978,183.9631,183.0776,183.6275,22337.0
2018-08-15 11:30:00,197.04,197.4,196.59,197.31,43426.0,183.6555,183.991,183.2361,183.9072,43426.0
2018-08-15 11:40:00,196.88,196.88,196.28,196.65,6180.0,183.5064,183.5064,182.9471,183.292,6180.0
2018-08-15 11:50:00,196.48,196.69,196.1,196.11,4725.0,183.1335,183.3293,182.7793,182.7887,4725.0
2018-08-15 12:00:00,196.08,196.33,195.82,196.33,6357.0,182.7607,182.9937,182.5184,182.9937,6357.0
2018-08-15 12:10:00,196.33,197.21,196.33,196.96,8925.0,182.9937,183.8139,182.9937,183.5809,8925.0
2018-08-15 12:20:00,196.96,197.03,196.81,196.84,2675.0,183.5809,183.6462,183.4411,183.4691,2675.0
2018-08-15 12:30:00,197.0,197.26,197.0,197.21,16424.0,183.6182,183.8606,183.6182,183.8139,16424.0
2018-08-15 12:40:00,197.23,197.24,196.8,196.96,7830.0,183.8326,183.8419,183.4318,183.5809,7830.0
2018-08-15 12:50:00,196.94,196.94,196.7,196.73,2922.0,183.5623,183.5623,183.3386,183.3666,2922.0
2018-08-15 13:00:00,196.81,197.19,196.73,197.14,12396.0,183.4411,183.7953,183.3666,183.7487,12396.0
2018-08-15 13:10:00,197.16,197.16,196.98,197.07,1600.0,183.7673,183.7673,183.5996,183.6835,1600.0
2018-08-15 13:20:00,197.18,197.24,196.83,196.96,2600.0,183.786,183.8419,183.4598,183.5809,2600.0
2018-08-15 13:30:00,196.93,197.18,196.93,197.17,1783.0,183.553,183.786,183.553,183.7767,1783.0
2018-08-15 13:40:00,197.19,197.48,197.03,197.03,8385.0,183.7953,184.0656,183.6462,183.6462,8385.0
2018-08-15 13:50:00,196.94,197.2,196.87,197.03,3898.0,183.5623,183.8046,183.497,183.6462,3898.0
2018-08-15 14:00:00,196.81,196.94,196.42,196.43,5851.0,183.4411,183.5623,183.0776,183.0869,5851.0
2018-08-15 14:10:00,196.46,196.66,196.38,196.64,2705.0,183.1149,183.3013,183.0403,183.2827,2705.0
2018-08-15 14:20:00,196.65,196.89,196.34,196.34,4031.0,183.292,183.5157,183.003,183.003,4031.0
2018-08-15 14:30:00,196.36,196.91,196.31,196.43,6250.0,183.0217,183.5343,182.9751,183.0869,6250.0
2018-08-15 14:40:00,196.5,196.66,196.47,196.57,6203.0,183.1522,183.3013,183.1242,183.2174,6203.0
2018-08-15 14:50:00,196.71,197.25,196.69,197.23,7600.0,183.3479,183.8512,183.3293,183.8326,7600.0
2018-08-15 15:00:00,197.16,197.63,197.09,197.47,26971.0,183.7673,184.2054,183.7021,184.0563,26971.0
2018-08-15 15:10:00,197.41,197.53,196.98,197.34,34398.0,184.0004,184.1122,183.5996,183.9351,34398.0
2018-08-15 15:20:00,197.17,197.46,197.0,197.17,11113.0,183.7767,184.047,183.6182,183.7767,11113.0
2018-08-15 15:30:00,197.29,197.67,197.22,197.33,24595.0,183.8885,184.2427,183.8233,183.9258,24595.0
2018-08-15 15:40:00,197.34,197.46,197.1,197.3,53220.0,183.9351,184.047,183.7114,183.8978,53220.0
2018-08-15 15:50:00,197.27,197.42,197.08,197.19,38615.0,183.8699,184.0097,183.6928,183.7953,38615.0
2018-08-16 09:30:00,198.35,198.42,197.57,197.67,63505.0,184.8765,184.9418,184.1495,184.2427,63505.0
2018-08-16 09:40:00,197.69,198.11,197.66,198.03,32082.0,184.2613,184.6528,184.2334,184.5782,32082.0
2018-08-16 09:50:00,198.04,198.41,198.0,198.08,18572.0,184.5876,184.9324,184.5503,184.6248,18572.0
2018-08-16 10:00:00,198.09,198.23,197.96,198.12,7176.0,184.6342,184.7647,184.513,184.6621,7176.0
2018-08-16 10:10:00,198.11,198.11,197.87,198.05,5608.0,184.6528,184.6528,184.4291,184.5969,5608.0
2018-08-16 10:20:00,198.07,198.12,197.8,198.01,22715.0,184.6155,184.6621,184.3639,184.5596,22715.0
2018-08-16 10:30:00,197.96,198.14,197.96,198.14,14080.0,184.513,184.6808,184.513,184.6808,14080.0
2018-08-16 10:40:00,198.08,198.17,197.92,198.16,14225.0,184.6248,184.7087,184.4757,184.6994,14225.0
2018-08-16 10:50:00,198.09,198.14,197.84,198.06,15337.0,184.6342,184.6808,184.4012,184.6062,15337.0
2018-08-16 11:00:00,198.07,198.19,198.05,198.11,13318.0,184.6155,184.7274,184.5969,184.6528,13318.0
2018-08-16 11:10:00,198.1,198.12,197.89,197.89,51756.0,184.6435,184.6621,184.4478,184.4478,51756.0
2018-08-16 11:20:00,197.88,198.28,197.85,198.2,21014.0,184.4384,184.8113,184.4105,184.7367,21014.0
2018-08-16 11:30:00,198.17,198.23,198.01,198.06,6696.0,184.7087,184.7647,184.5596,184.6062,6696.0
2018-08-16 11:40:00,198.02,199.0,197.97,198.91,25995.0,184.5689,185.4824,184.5223,185.3985,25995.0
2018-08-16 11:50:00,198.77,198.99,198.62,198.99,10012.0,185.268,185.473,185.1282,185.473,10012.0
2018-08-16 12:00:00,198.99,199.31,198.86,199.31,16799.0,185.473,185.7713,185.3519,185.7713,16799.0
2018-08-16 12:10:00,199.32,199.6,199.19,199.49,6756.0,185.7806,186.0416,185.6594,185.9391,6756.0
2018-08-16 12:20:00,199.41,199.41,199.07,199.07,3477.0,185.8645,185.8645,185.5476,185.5476,3477.0
2018-08-16 12:30:00,199.01,199.01,198.58,198.77,4563.0,185.4917,185.4917,185.0909,185.268,4563.0
2018-08-16 12:40:00,198.63,198.67,198.37,198.5,3900.0,185.1375,185.1748,184.8952,185.0163,3900.0
2018-08-16 12:50:00,198.45,198.93,198.43,198.83,4572.0,184.9697,185.4171,184.9511,185.3239,4572.0
2018-08-16 13:00:00,198.64,198.77,198.62,198.77,2821.0,185.1468,185.268,185.1282,185.268,2821.0
2018-08-16 13:10:00,198.73,199.0,198.73,198.87,7280.0,185.2307,185.4824,185.2307,185.3612,7280.0
2018-08-16 13:20:00,198.85,198.99,198.38,198.38,3875.0,185.3425,185.473,184.9045,184.9045,3875.0
2018-08-16 13:30:00,198.41,198.62,198.41,198.62,1700.0,184.9324,185.1282,184.9324,185.1282,1700.0
2018-08-16 13:40:00,198.6,198.61,198.09,198.14,9939.0,185.1095,185.1188,184.6342,184.6808,9939.0
2018-08-16 13:50:00,197.99,198.17,197.99,198.0,19535.0,184.541,184.7087,184.541,184.5503,19535.0
2018-08-16 14:00:00,197.93,198.38,197.92,198.3,4600.0,184.485,184.9045,184.4757,184.8299,4600.0
2018-08-16 14:10:00,198.28,198.33,198.21,198.21,2235.0,184.8113,184.8579,184.746,184.746,2235.0
2018-08-16 14:20:00,198.13,198.32,197.88,197.88,9438.0,184.6715,184.8485,184.4384,184.4384,9438.0
2018-08-16 14:30:00,197.81,197.95,197.63,197.95,1300.0,184.3732,184.5037,184.2054,184.5037,1300.0
2018-08-16 14:40:00,198.01,198.16,198.01,198.12,5900.0,184.5596,184.6994,184.5596,184.6621,5900.0
2018-08-16 14:50:00,198.08,198.77,198.01,198.55,58062.0,184.6248,185.268,184.5596,185.0629,58062.0
2018-08-16 15:00:00,198.5,198.68,198.36,198.63,11051.0,185.0163,185.1841,184.8858,185.1375,11051.0
2018-08-16 15:10:00,198.61,198.61,198.23,198.35,4400.0,185.1188,185.1188,184.7647,184.8765,4400.0
2018-08-16 15:20:00,198.23,198.28,197.86,197.86,17276.0,184.7647,184.8113,184.4198,184.4198,17276.0
2018-08-16 15:30:00,197.88,197.9,197.67,197.69,15496.0,184.4384,184.4571,184.2427,184.2613,15496.0
2018-08-16 15:40:00,197.64,197.85,197.56,197.79,18517.0,184.2147,184.4105,184.1402,184.3545,18517.0
2018-08-16 15:50:00,197.66,197.97,197.27,197.92,69677.0,184.2334,184.5223,183.8699,184.4757,69677.0
2018-08-17 09:30:00,194.65,195.01,194.0,194.96,66674.0,181.4278,181.7634,180.822,181.7168,66674.0
2018-08-17 09:40:00,194.89,194.98,194.16,194.48,28833.0,181.6515,181.7354,180.9711,181.2694,28833.0
2018-08-17 09:50:00,194.44,194.89,194.36,194.66,46461.0,181.2321,181.6515,181.1575,181.4372,46461.0
2018-08-17 10:00:00,194.67,194.68,194.25,194.49,10848.0,181.4465,181.4558,181.055,181.2787,10848.0
2018-08-17 10:10:00,194.4,194.44,193.96,194.07,9404.0,181.1948,181.2321,180.7847,180.8872,9404.0
2018-08-17 10:20:00,194.16,194.3,193.9,194.23,11496.0,180.9711,181.1016,180.7288,181.0364,11496.0
2018-08-17 10:30:00,194.32,194.55,194.19,194.46,9213.0,181.1203,181.3346,180.9991,181.2507,9213.0
2018-08-17 10:40:00,194.36,194.56,194.14,194.43,5224.0,181.1575,181.344,180.9525,181.2228,5224.0
2018-08-17 10:50:00,194.55,194.75,194.28,194.45,8088.0,181.3346,181.521,181.083,181.2414,8088.0
2018-08-17 11:00:00,194.47,194.65,194.22,194.56,10162.0,181.2601,181.4278,181.0271,181.344,10162.0
2018-08-17 11:10:00,194.38,195.13,194.38,194.96,5252.0,181.1762,181.8752,181.1762,181.7168,5252.0
2018-08-17 11:20:00,195.01,195.49,194.9,195.49,10434.0,181.7634,182.2108,181.6609,182.2108,10434.0
2018-08-17 11:30:00,195.43,195.98,195.33,195.8,10586.0,182.1549,182.6675,182.0617,182.4997,10586.0
2018-08-17 11:40:00,195.63,196.12,195.63,195.75,3740.0,182.3413,182.798,182.3413,182.4531,3740.0
2018-08-17 11:50:00,195.91,196.21,195.74,196.17,6501.0,182.6023,182.8819,182.4438,182.8446,6501.0
2018-08-17 12:00:00,196.21,196.21,195.66,195.88,4820.0,182.8819,182.8819,182.3692,182.5743,4820.0
2018-08-17 12:10:00,195.92,195.92,195.67,195.71,5548.0,182.6116,182.6116,182.3786,182.4158,5548.0
2018-08-17 12:20:00,195.71,195.85,195.7,195.85,2700.0,182.4158,182.5463,182.4065,182.5463,2700.0
2018-08-17 12:30:00,195.82,195.87,195.58,195.65,2500.0,182.5184,182.565,182.2947,182.3599,2500.0
2018-08-17 12:40:00,195.66,195.85,195.25,195.45,5186.0,182.3692,182.5463,181.9871,182.1735,5186.0
2018-08-17 12:50:00,195.38,195.52,195.28,195.28,4500.0,182.1083,182.2387,182.015,182.015,4500.0
2018-08-17 13:00:00,195.36,195.44,195.27,195.43,2952.0,182.0896,182.1642,182.0057,182.1549,2952.0
2018-08-17 13:10:00,195.41,195.51,195.23,195.23,20408.0,182.1362,182.2294,181.9684,181.9684,20408.0
2018-08-17 13:20:00,195.23,195.4,194.95,195.09,17034.0,181.9684,182.1269,181.7075,181.838,17034.0
2018-08-17 13:30:00,195.1,195.41,195.07,195.28,4000.0,181.8473,182.1362,181.8193,182.015,4000.0
2018-08-17 13:40:00,195.35,195.48,195.32,195.48,2685.0,182.0803,182.2015,182.0523,182.2015,2685.0
2018-08-17 13:50:00,195.42,196.07,195.42,196.07,3115.0,182.1455,182.7514,182.1455,182.7514,3115.0
2018-08-17 14:00:00,195.96,197.14,195.89,196.74,7961.0,182.6489,183.7487,182.5836,183.3759,7961.0
2018-08-17 14:10:00,196.69,197.15,196.68,196.94,4097.0,183.3293,183.758,183.3199,183.5623,4097.0
2018-08-17 14:20:00,197.2,197.2,197.03,197.2,3000.0,183.8046,183.8046,183.6462,183.8046,3000.0
2018-08-17 14:30:00,197.11,197.23,196.69,196.85,2950.0,183.7207,183.8326,183.3293,183.4784,2950.0
2018-08-17 14:40:00,196.64,197.1,196.64,196.8,3933.0,183.2827,183.7114,183.2827,183.4318,3933.0
2018-08-17 14:50:00,196.83,197.2,196.83,197.12,8920.0,183.4598,183.8046,183.4598,183.7301,8920.0
2018-08-17 15:00:00,197.02,197.17,196.62,196.62,4450.0,183.6369,183.7767,183.264,183.264,4450.0
2018-08-17 15:10:00,196.6,196.79,196.6,196.76,2707.0,183.2454,183.4225,183.2454,183.3945,2707.0
2018-08-17 15:20:00,196.81,197.13,196.68,196.94,6850.0,183.4411,183.7394,183.3199,183.5623,6850.0
2018-08-17 15:30:00,196.99,197.33,196.93,197.26,8900.0,183.6089,183.9258,183.553,183.8606,8900.0
2018-08-17 15:40:00,197.39,197.55,197.16,197.26,10838.0,183.9817,184.1309,183.7673,183.8606,10838.0
2018-08-17 15:50:00,197.27,197.66,197.12,197.34,46246.0,183.8699,184.2334,183.7301,183.9351,46246.0
2018-08-20 09:30:00,198.83,199.02,198.48,198.56,32561.0,185.3239,185.501,184.9977,185.0722,32561.0
2018-08-20 09:40:00,198.64,198.72,198.01,198.15,21697.0,185.1468,185.2214,184.5596,184.6901,21697.0
2018-08-20 09:50:00,198.18,198.19,197.69,197.8,19105.0,184.7181,184.7274,184.2613,184.3639,19105.0
2018-08-20 10:00:00,197.87,198.29,197.83,198.19,17361.0,184.4291,184.8206,184.3918,184.7274,17361.0
2018-08-20 10:10:00,198.22,198.22,197.52,197.84,20182.0,184.7553,184.7553,184.1029,184.4012,20182.0
2018-08-20 10:20:00,197.89,198.26,197.81,198.21,8862.0,184.4478,184.7926,184.3732,184.746,8862.0
2018-08-20 10:30:00,198.17,198.53,198.09,198.46,4531.0,184.7087,185.0443,184.6342,184.979,4531.0
2018-08-20 10:40:00,198.42,198.6,198.17,198.55,20078.0,184.9418,185.1095,184.7087,185.0629,20078.0
2018-08-20 10:50:00,198.5,198.58,198.17,198.18,9488.0,185.0163,185.0909,184.7087,184.7181,9488.0
2018-08-20 11:00:00,198.1,198.54,198.09,198.52,8101.0,184.6435,185.0536,184.6342,185.035,8101.0
2018-08-20 11:10:00,198.51,198.65,198.36,198.64,9681.0,185.0256,185.1561,184.8858,185.1468,9681.0
2018-08-20 11:20:00,198.58,198.59,198.09,198.33,7905.0,185.0909,185.1002,184.6342,184.8579,7905.0
2018-08-20 11:30:00,198.31,198.43,198.11,198.11,11242.0,184.8392,184.9511,184.6528,184.6528,11242.0
2018-08-20 11:40:00,198.24,198.46,198.24,198.44,2600.0,184.774,184.979,184.774,184.9604,2600.0
2018-08-20 11:50:00,198.53,198.88,198.49,198.62,2714.0,185.0443,185.3705,185.007,185.1282,2714.0
2018-08-20 12:00:00,198.4,198.86,198.33,198.73,9756.0,184.9231,185.3519,184.8579,185.2307,9756.0
2018-08-20 12:10:00,198.67,198.91,198.67,198.86,3181.0,185.1748,185.3985,185.1748,185.3519,3181.0
2018-08-20 12:20:00,198.78,199.0,198.78,198.89,11032.0,185.2773,185.4824,185.2773,185.3798,11032.0
2018-08-20 12:30:00,198.82,198.86,198.77,198.86,1100.0,185.3146,185.3519,185.268,185.3519,1100.0
2018-08-20 12:40:00,198.92,198.93,198.65,198.71,2550.0,185.4078,185.4171,185.1561,185.2121,2550.0
2018-08-20 12:50:00,198.65,198.9,198.65,198.9,1000.0,185.1561,185.3891,185.1561,185.3891,1000.0
2018-08-20 13:00:00,198.89,198.9,198.52,198.56,1991.0,185.3798,185.3891,185.035,185.0722,1991.0
2018-08-20 13:10:00,198.65,198.77,198.62,198.62,908.0,185.1561,185.268,185.1282,185.1282,908.0
2018-08-20 13:20:00,198.58,198.97,198.58,198.94,4205.0,185.0909,185.4544,185.0909,185.4264,4205.0
2018-08-20 13:30:00,198.98,199.23,198.93,199.23,4855.0,185.4637,185.6967,185.4171,185.6967,4855.0
2018-08-20 13:40:00,199.12,199.22,199.05,199.08,1622.0,185.5942,185.6874,185.529,185.5569,1622.0
2018-08-20 13:50:00,199.16,199.86,199.1,199.75,4868.0,185.6315,186.2839,185.5756,186.1814,4868.0
2018-08-20 14:00:00,199.77,199.95,199.71,199.81,3393.0,186.2001,186.3678,186.1441,186.2373,3393.0
2018-08-20 14:10:00,199.76,199.81,199.35,199.4,2577.0,186.1907,186.2373,185.8086,185.8552,2577.0
2018-08-20 14:20:00,199.44,199.62,199.43,199.46,893.0,185.8925,186.0602,185.8831,185.9111,893.0
2018-08-20 14:30:00,199.53,199.53,199.33,199.39,3271.0,185.9764,185.9764,185.7899,185.8459,3271.0
2018-08-20 14:40:00,199.39,199.55,199.29,199.38,4400.0,185.8459,185.995,185.7527,185.8365,4400.0
2018-08-20 14:50:00,199.48,199.58,199.38,199.5,1900.0,185.9298,186.023,185.8365,185.9484,1900.0
2018-08-20 15:00:00,199.57,199.6,199.35,199.41,15700.0,186.0136,186.0416,185.8086,185.8645,15700.0
2018-08-20 15:10:00,199.43,199.65,199.43,199.49,19174.0,185.8831,186.0882,185.8831,185.9391,19174.0
2018-08-20 15:20:00,199.49,199.58,199.46,199.54,6209.0,185.9391,186.023,185.9111,185.9857,6209.0
2018-08-20 15:30:00,199.49,199.79,199.49,199.72,4987.0,185.9391,186.2187,185.9391,186.1534,4987.0
2018-08-20 15:40:00,199.65,199.82,199.65,199.71,8243.0,186.0882,186.2467,186.0882,186.1441,8243.0
2018-08-20 15:50:00,199.71,199.71,199.38,199.51,30053.0,186.1441,186.1441,185.8365,185.9577,30053.0
2018-08-21 09:30:00,199.8,199.98,199.49,199.65,17897.0,186.228,186.3958,185.9391,186.0882,17897.0
2018-08-21 09:40:00,199.68,199.74,199.57,199.67,15826.0,186.1162,186.1721,186.0136,186.1068,15826.0
2018-08-21 09:50:00,199.63,200.06,199.63,200.06,17477.0,186.0696,186.4704,186.0696,186.4704,17477.0
2018-08-21 10:00:00,200.02,200.4,199.95,200.01,8040.0,186.4331,186.7873,186.3678,186.4237,8040.0
2018-08-21 10:10:00,200.05,200.54,200.0,200.51,7367.0,186.461,186.9177,186.4144,186.8898,7367.0
2018-08-21 10:20:00,200.67,200.88,200.51,200.58,6288.0,187.0389,187.2347,186.8898,186.955,6288.0
2018-08-21 10:30:00,200.57,200.66,200.38,200.46,7595.0,186.9457,187.0296,186.7686,186.8432,7595.0
2018-08-21 10:40:00,200.43,200.53,200.29,200.36,4198.0,186.8152,186.9084,186.6847,186.75,4198.0
2018-08-21 10:50:00,200.39,200.52,200.34,200.47,5802.0,186.7779,186.8991,186.7313,186.8525,5802.0
2018-08-21 11:00:00,200.45,200.46,200.31,200.33,5314.0,186.8339,186.8432,186.7034,186.722,5314.0
2018-08-21 11:10:00,200.3,200.37,200.0,200.09,9625.0,186.694,186.7593,186.4144,186.4983,9625.0
2018-08-21 11:20:00,200.12,200.48,200.03,200.39,21867.0,186.5263,186.8618,186.4424,186.7779,21867.0
2018-08-21 11:30:00,200.46,200.9,199.98,200.9,49972.0,186.8432,187.2533,186.3958,187.2533,49972.0
2018-08-21 11:40:00,200.75,200.9,200.64,200.85,7376.0,187.1135,187.2533,187.011,187.2067,7376.0
2018-08-21 11:50:00,200.85,201.29,200.67,201.21,6085.0,187.2067,187.6168,187.0389,187.5422,6085.0
2018-08-21 12:00:00,201.13,201.17,200.95,201.16,1700.0,187.4677,187.505,187.2999,187.4956,1700.0
2018-08-21 12:10:00,201.12,201.12,201.0,201.08,3301.0,187.4583,187.4583,187.3465,187.4211,3301.0
2018-08-21 12:20:00,201.08,201.15,201.08,201.1,1752.0,187.4211,187.4863,187.4211,187.4397,1752.0
2018-08-21 12:30:00,201.18,201.3,201.12,201.12,6614.0,187.5143,187.6261,187.4583,187.4583,6614.0
2018-08-21 12:40:00,201.28,201.39,201.25,201.39,4843.0,187.6075,187.71,187.5795,187.71,4843.0
2018-08-21 12:50:00,201.47,201.61,201.41,201.44,9496.0,187.7846,187.9151,187.7286,187.7566,9496.0
2018-08-21 13:00:00,201.34,201.34,201.07,201.15,4618.0,187.6634,187.6634,187.4117,187.4863,4618.0
2018-08-21 13:10:00,201.2,201.2,200.95,201.1,3371.0,187.5329,187.5329,187.2999,187.4397,3371.0
2018-08-21 13:20:00,201.0,201.07,200.89,200.98,5680.0,187.3465,187.4117,187.244,187.3279,5680.0
2018-08-21 13:30:00,201.08,201.36,200.96,200.97,9541.0,187.4211,187.682,187.3092,187.3185,9541.0
2018-08-21 13:40:00,201.02,201.13,200.9,201.07,3971.0,187.3651,187.4677,187.2533,187.4117,3971.0
2018-08-21 13:50:00,201.09,201.12,200.96,200.97,8573.0,187.4304,187.4583,187.3092,187.3185,8573.0
2018-08-21 14:00:00,200.97,201.04,200.86,200.97,4239.0,187.3185,187.3838,187.216,187.3185,4239.0
2018-08-21 14:10:00,200.97,201.17,200.96,201.13,5175.0,187.3185,187.505,187.3092,187.4677,5175.0
2018-08-21 14:20:00,201.11,201.12,200.9,200.98,4572.0,187.449,187.4583,187.2533,187.3279,4572.0
2018-08-21 14:30:00,200.91,200.91,200.7,200.71,4714.0,187.2626,187.2626,187.0669,187.0762,4714.0
2018-08-21 14:40:00,200.72,200.97,200.69,200.82,3520.0,187.0855,187.3185,187.0576,187.1787,3520.0
2018-08-21 14:50:00,200.68,200.69,200.29,200.29,4216.0,187.0482,187.0576,186.6847,186.6847,4216.0
2018-08-21 15:00:00,200.28,200.41,200.21,200.25,7155.0,186.6754,186.7966,186.6102,186.6474,7155.0
2018-08-21 15:10:00,200.29,200.44,200.11,200.3,14130.0,186.6847,186.8245,186.517,186.694,14130.0
2018-08-21 15:20:00,200.24,200.37,200.08,200.27,19252.0,186.6381,186.7593,186.489,186.6661,19252.0
2018-08-21 15:30:00,200.26,200.71,200.25,200.57,23836.0,186.6568,187.0762,186.6474,186.9457,23836.0
2018-08-21 15:40:00,200.53,200.58,200.24,200.25,24431.0,186.9084,186.955,186.6381,186.6474,24431.0
2018-08-21 15:50:00,200.26,200.54,200.18,200.5,70486.0,186.6568,186.9177,186.5822,186.8805,70486.0
2018-08-22 09:30:00,200.14,200.57,200.08,200.3,35110.0,186.5449,186.9457,186.489,186.694,35110.0
2018-08-22 09:40:00,200.23,200.29,199.58,199.58,12967.0,186.6288,186.6847,186.023,186.023,12967.0
2018-08-22 09:50:00,199.51,199.68,199.21,199.67,5172.0,185.9577,186.1162,185.6781,186.1068,5172.0
2018-08-22 10:00:00,199.78,199.93,199.59,199.88,6514.0,186.2094,186.3492,186.0323,186.3026,6514.0
2018-08-22 10:10:00,199.82,200.03,199.77,199.91,12429.0,186.2467,186.4424,186.2001,186.3305,12429.0
2018-08-22 10:20:00,200.04,200.2,199.66,199.69,12808.0,186.4517,186.6008,186.0975,186.1255,12808.0
2018-08-22 10:30:00,199.67,199.89,199.46,199.75,12910.0,186.1068,186.3119,185.9111,186.1814,12910.0
2018-08-22 10:40:00,199.7,200.19,199.69,200.19,10605.0,186.1348,186.5915,186.1255,186.5915,10605.0
2018-08-22 10:50:00,200.25,200.59,200.25,200.5,12592.0,186.6474,186.9644,186.6474,186.8805,12592.0
2018-08-22 11:00:00,200.42,200.42,199.94,199.94,15426.0,186.8059,186.8059,186.3585,186.3585,15426.0
2018-08-22 11:10:00,199.99,200.35,199.99,200.26,10398.0,186.4051,186.7407,186.4051,186.6568,10398.0
2018-08-22 11:20:00,200.31,200.67,200.24,200.53,5140.0,186.7034,187.0389,186.6381,186.9084,5140.0
2018-08-22 11:30:00,200.54,200.9,200.19,200.9,28652.0,186.9177,187.2533,186.5915,187.2533,28652.0
2018-08-22 11:40:00,200.95,201.15,200.75,200.96,3400.0,187.2999,187.4863,187.1135,187.3092,3400.0
2018-08-22 11:50:00,200.97,201.14,200.92,201.07,2862.0,187.3185,187.477,187.2719,187.4117,2862.0
2018-08-22 12:00:00,200.93,200.94,200.61,200.77,12576.0,187.2813,187.2906,186.983,187.1321,12576.0
2018-08-22 12:10:00,200.65,200.65,200.43,200.61,1267.0,187.0203,187.0203,186.8152,186.983,1267.0
2018-08-22 12:20:00,200.86,200.86,200.67,200.67,540.0,187.216,187.216,187.0389,187.0389,540.0
2018-08-22 12:30:00,200.73,200.74,200.55,200.6,1000.0,187.0948,187.1042,186.9271,186.9737,1000.0
2018-08-22 12:40:00,200.64,200.64,200.64,200.64,100.0,187.011,187.011,187.011,187.011,100.0
2018-08-22 12:50:00,200.62,200.66,200.61,200.63,1100.0,186.9923,187.0296,186.983,187.0016,1100.0
2018-08-22 13:00:00,200.65,200.79,200.56,200.56,1200.0,187.0203,187.1508,186.9364,186.9364,1200.0
2018-08-22 13:10:00,200.62,200.62,200.61,200.61,2335.0,186.9923,186.9923,186.983,186.983,2335.0
2018-08-22 13:20:00,200.66,200.95,200.66,200.95,1200.0,187.0296,187.2999,187.0296,187.2999,1200.0
2018-08-22 13:30:00,200.95,200.95,200.66,200.73,2000.0,187.2999,187.2999,187.0296,187.0948,2000.0
2018-08-22 13:40:00,200.82,200.82,200.58,200.6,1242.0,187.1787,187.1787,186.955,186.9737,1242.0
2018-08-22 13:50:00,200.54,200.55,200.32,200.54,2856.0,186.9177,186.9271,186.7127,186.9177,2856.0
2018-08-22 14:00:00,200.52,200.82,200.46,200.5,5377.0,186.8991,187.1787,186.8432,186.8805,5377.0
2018-08-22 14:10:00,200.49,200.62,200.19,200.19,3481.0,186.8711,186.9923,186.5915,186.5915,3481.0
2018-08-22 14:20:00,200.33,200.42,200.17,200.3,2800.0,186.722,186.8059,186.5729,186.694,2800.0
2018-08-22 14:30:00,200.35,200.35,200.22,200.24,1010.0,186.7407,186.7407,186.6195,186.6381,1010.0
2018-08-22 14:40:00,200.23,200.41,200.23,200.25,1400.0,186.6288,186.7966,186.6288,186.6474,1400.0
2018-08-22 14:50:00,200.39,200.54,200.34,200.48,1422.0,186.7779,186.9177,186.7313,186.8618,1422.0
2018-08-22 15:00:00,200.56,200.73,200.43,200.47,2940.0,186.9364,187.0948,186.8152,186.8525,2940.0
2018-08-22 15:10:00,200.73,200.8,200.53,200.8,4100.0,187.0948,187.1601,186.9084,187.1601,4100.0
2018-08-22 15:20:00,200.66,200.81,200.57,200.72,3229.0,187.0296,187.1694,186.9457,187.0855,3229.0
2018-08-22 15:30:00,200.59,200.73,200.54,200.67,7282.0,186.9644,187.0948,186.9177,187.0389,7282.0
2018-08-22 15:40:00,200.64,200.68,200.53,200.66,5995.0,187.011,187.0482,186.9084,187.0296,5995.0
2018-08-22 15:50:00,200.61,200.88,200.5,200.8,16235.0,186.983,187.2347,186.8805,187.1601,16235.0
2018-08-23 09:30:00,201.82,201.83,201.4,201.77,32441.0,188.1108,188.1201,187.7193,188.0642,32441.0
2018-08-23 09:40:00,201.82,202.03,201.73,202.01,19682.0,188.1108,188.3065,188.0269,188.2879,19682.0
2018-08-23 09:50:00,202.03,202.22,201.71,201.71,11166.0,188.3065,188.4836,188.0083,188.0083,11166.0
2018-08-23 10:00:00,201.85,201.86,201.41,201.41,11718.0,188.1388,188.1481,187.7286,187.7286,11718.0
2018-08-23 10:10:00,201.44,201.55,201.04,201.14,7289.0,187.7566,187.8591,187.3838,187.477,7289.0
2018-08-23 10:20:00,201.18,201.42,201.08,201.41,2345.0,187.5143,187.738,187.4211,187.7286,2345.0
2018-08-23 10:30:00,201.31,201.45,201.31,201.4,1381.0,187.6354,187.7659,187.6354,187.7193,1381.0
2018-08-23 10:40:00,201.38,201.42,201.03,201.09,4553.0,187.7007,187.738,187.3745,187.4304,4553.0
2018-08-23 10:50:00,201.18,201.38,201.18,201.23,2134.0,187.5143,187.7007,187.5143,187.5609,2134.0
2018-08-23 11:00:00,201.17,201.32,201.07,201.1,2556.0,187.505,187.6448,187.4117,187.4397,2556.0
2018-08-23 11:10:00,201.14,201.2,200.56,200.56,10315.0,187.477,187.5329,186.9364,186.9364,10315.0
2018-08-23 11:20:00,200.55,200.64,200.38,200.5,16346.0,186.9271,187.011,186.7686,186.8805,16346.0
2018-08-23 11:30:00,200.4,200.66,200.0,200.17,29428.0,186.7873,187.0296,186.4144,186.5729,29428.0
2018-08-23 11:40:00,200.02,200.11,199.82,199.82,2227.0,186.4331,186.517,186.2467,186.2467,2227.0
2018-08-23 11:50:00,199.97,200.11,199.97,200.01,2131.0,186.3865,186.517,186.3865,186.4237,2131.0
2018-08-23 12:00:00,200.09,200.22,199.97,200.21,1504.0,186.4983,186.6195,186.3865,186.6102,1504.0
2018-08-23 12:10:00,200.24,200.24,200.0,200.14,1707.0,186.6381,186.6381,186.4144,186.5449,1707.0
2018-08-23 12:20:00,200.3,200.61,200.3,200.61,800.0,186.694,186.983,186.694,186.983,800.0
2018-08-23 12:30:00,200.61,200.61,200.56,200.58,500.0,186.983,186.983,186.9364,186.955,500.0
2018-08-23 12:40:00,200.61,200.74,200.6,200.7,1900.0,186.983,187.1042,186.9737,187.0669,1900.0
2018-08-23 12:50:00,200.69,200.69,200.55,200.55,1400.0,187.0576,187.0576,186.9271,186.9271,1400.0
2018-08-23 13:00:00,200.65,200.65,200.26,200.37,2245.0,187.0203,187.0203,186.6568,186.7593,2245.0
2018-08-23 13:10:00,200.23,200.27,200.06,200.25,813.0,186.6288,186.6661,186.4704,186.6474,813.0
2018-08-23 13:20:00,200.35,200.35,200.33,200.34,800.0,186.7407,186.7407,186.722,186.7313,800.0
2018-08-23 13:30:00,200.35,200.36,200.25,200.32,1100.0,186.7407,186.75,186.6474,186.7127,1100.0
2018-08-23 13:40:00,200.32,200.62,200.32,200.55,1100.0,186.7127,186.9923,186.7127,186.9271,1100.0
2018-08-23 13:50:00,200.37,200.39,200.28,200.38,1700.0,186.7593,186.7779,186.6754,186.7686,1700.0
2018-08-23 14:00:00,200.42,200.66,200.39,200.63,1700.0,186.8059,187.0296,186.7779,187.0016,1700.0
2018-08-23 14:10:00,200.63,200.68,200.57,200.57,1157.0,187.0016,187.0482,186.9457,186.9457,1157.0
2018-08-23 14:20:00,200.55,200.55,200.38,200.43,3300.0,186.9271,186.9271,186.7686,186.8152,3300.0
2018-08-23 14:30:00,200.34,200.34,200.18,200.19,1500.0,186.7313,186.7313,186.5822,186.5915,1500.0
2018-08-23 14:40:00,200.22,200.22,200.12,200.22,1600.0,186.6195,186.6195,186.5263,186.6195,1600.0
2018-08-23 14:50:00,200.08,200.16,200.02,200.06,1600.0,186.489,186.5636,186.4331,186.4704,1600.0
2018-08-23 15:00:00,200.05,200.17,200.03,200.03,4986.0,186.461,186.5729,186.4424,186.4424,4986.0
2018-08-23 15:10:00,200.01,200.05,199.9,199.9,2683.0,186.4237,186.461,186.3212,186.3212,2683.0
2018-08-23 15:20:00,199.88,199.91,199.68,199.84,2750.0,186.3026,186.3305,186.1162,186.2653,2750.0
2018-08-23 15:30:00,199.88,200.05,199.6,199.6,4755.0,186.3026,186.461,186.0416,186.0416,4755.0
2018-08-23 15:40:00,199.65,199.65,199.36,199.55,5772.0,186.0882,186.0882,185.8179,185.995,5772.0
2018-08-23 15:50:00,199.49,199.7,199.38,199.52,19529.0,185.9391,186.1348,185.8365,185.967,19529.0
2018-08-24 09:30:00,201.69,201.88,201.52,201.72,28874.0,187.9896,188.1667,187.8312,188.0176,28874.0
2018-08-24 09:40:00,201.9,202.07,201.63,201.77,9771.0,188.1854,188.3438,187.9337,188.0642,9771.0
2018-08-24 09:50:00,201.69,201.77,201.62,201.62,3526.0,187.9896,188.0642,187.9244,187.9244,3526.0
2018-08-24 10:00:00,201.63,202.24,201.53,201.99,4415.0,187.9337,188.5023,187.8405,188.2693,4415.0
2018-08-24 10:10:00,201.98,202.34,201.87,202.26,4080.0,188.2599,188.5955,188.1574,188.5209,4080.0
2018-08-24 10:20:00,202.2,202.41,202.2,202.41,950.0,188.465,188.6607,188.465,188.6607,950.0
2018-08-24 10:30:00,202.44,202.96,202.34,202.94,10219.0,188.6887,189.1734,188.5955,189.1547,10219.0
2018-08-24 10:40:00,202.79,202.94,202.63,202.67,16512.0,189.0149,189.1547,188.8658,188.9031,16512.0
2018-08-24 10:50:00,202.66,202.98,202.66,202.89,4079.0,188.8937,189.192,188.8937,189.1081,4079.0
2018-08-24 11:00:00,202.93,203.03,202.79,203.03,2516.0,189.1454,189.2386,189.0149,189.2386,2516.0
2018-08-24 11:10:00,202.94,203.14,202.88,203.08,5846.0,189.1547,189.3411,189.0988,189.2852,5846.0
2018-08-24 11:20:00,203.16,203.16,202.85,202.85,1100.0,189.3598,189.3598,189.0708,189.0708,1100.0
2018-08-24 11:30:00,202.87,202.87,202.59,202.76,8144.0,189.0895,189.0895,188.8285,188.9869,8144.0
2018-08-24 11:40:00,202.8,202.8,202.64,202.77,1000.0,189.0242,189.0242,188.8751,188.9963,1000.0
2018-08-24 11:50:00,202.69,202.7,202.6,202.7,913.0,188.9217,188.931,188.8378,188.931,913.0
2018-08-24 12:00:00,202.75,202.88,202.75,202.8,1375.0,188.9776,189.0988,188.9776,189.0242,1375.0
2018-08-24 12:10:00,202.86,202.86,202.86,202.86,100.0,189.0802,189.0802,189.0802,189.0802,100.0
2018-08-24 12:20:00,202.77,202.95,202.77,202.95,969.0,188.9963,189.164,188.9963,189.164,969.0
2018-08-24 12:30:00,202.94,202.94,202.77,202.78,1000.0,189.1547,189.1547,188.9963,189.0056,1000.0
2018-08-24 12:40:00,202.66,202.92,202.61,202.9,1370.0,188.8937,189.1361,188.8471,189.1174,1370.0
2018-08-24 12:50:00,202.9,203.1,202.73,203.1,5447.0,189.1174,189.3039,188.959,189.3039,5447.0
2018-08-24 13:00:00,203.04,203.17,202.94,203.06,2517.0,189.2479,189.3691,189.1547,189.2666,2517.0
2018-08-24 13:10:00,203.05,203.18,202.92,203.04,3143.0,189.2572,189.3784,189.1361,189.2479,3143.0
2018-08-24 13:20:00,203.03,203.16,202.99,203.08,6700.0,189.2386,189.3598,189.2013,189.2852,6700.0
2018-08-24 13:30:00,202.98,202.99,202.76,202.92,1910.0,189.192,189.2013,188.9869,189.1361,1910.0
2018-08-24 13:40:00,202.88,203.08,202.73,202.82,18410.0,189.0988,189.2852,188.959,189.0429,18410.0
2018-08-24 13:50:00,202.82,202.82,202.72,202.72,600.0,189.0429,189.0429,188.9497,188.9497,600.0
2018-08-24 14:00:00,202.71,202.87,202.68,202.87,900.0,188.9403,189.0895,188.9124,189.0895,900.0
2018-08-24 14:10:00,202.87,202.88,202.68,202.82,1200.0,189.0895,189.0988,188.9124,189.0429,1200.0
2018-08-24 14:20:00,202.71,202.84,202.67,202.78,2314.0,188.9403,189.0615,188.9031,189.0056,2314.0
2018-08-24 14:30:00,202.8,202.8,202.68,202.78,1900.0,189.0242,189.0242,188.9124,189.0056,1900.0
2018-08-24 14:40:00,202.8,202.99,202.75,202.91,3480.0,189.0242,189.2013,188.9776,189.1268,3480.0
2018-08-24 14:50:00,202.93,203.14,202.93,203.06,2400.0,189.1454,189.3411,189.1454,189.2666,2400.0
2018-08-24 15:00:00,203.0,203.11,202.79,202.79,1970.0,189.2106,189.3132,189.0149,189.0149,1970.0
2018-08-24 15:10:00,202.76,203.0,202.75,202.95,2355.0,188.9869,189.2106,188.9776,189.164,2355.0
2018-08-24 15:20:00,203.02,203.03,202.81,202.88,3032.0,189.2293,189.2386,189.0336,189.0988,3032.0
2018-08-24 15:30:00,202.91,203.02,202.81,202.92,4107.0,189.1268,189.2293,189.0336,189.1361,4107.0
2018-08-24 15:40:00,202.96,202.98,202.78,202.81,7160.0,189.1734,189.192,189.0056,189.0336,7160.0
2018-08-24 15:50:00,203.0,203.0,202.83,202.95,17353.0,189.2106,189.2106,189.0522,189.164,17353.0
2018-08-27 09:30:00,206.16,206.27,205.48,205.72,43629.0,192.156,192.2585,191.5222,191.7459,43629.0
2018-08-27 09:40:00,205.72,206.41,205.7,206.29,19955.0,191.7459,192.389,191.7272,192.2772,19955.0
2018-08-27 09:50:00,206.23,206.65,206.18,206.58,5982.0,192.2212,192.6127,192.1746,192.5475,5982.0
2018-08-27 10:00:00,206.56,206.86,206.44,206.84,14992.0,192.5288,192.8084,192.417,192.7898,14992.0
2018-08-27 10:10:00,206.76,207.28,206.76,207.28,13695.0,192.7152,193.1999,192.7152,193.1999,13695.0
2018-08-27 10:20:00,207.3,207.85,207.24,207.75,7600.0,193.2186,193.7312,193.1626,193.638,7600.0
2018-08-27 10:30:00,207.5,207.51,207.27,207.32,2483.0,193.405,193.4143,193.1906,193.2372,2483.0
2018-08-27 10:40:00,207.42,207.42,207.2,207.26,6337.0,193.3304,193.3304,193.1253,193.1813,6337.0
2018-08-27 10:50:00,207.34,207.55,207.22,207.55,5828.0,193.2558,193.4516,193.144,193.4516,5828.0
2018-08-27 11:00:00,207.58,207.72,207.33,207.72,4902.0,193.4795,193.61,193.2465,193.61,4902.0
2018-08-27 11:10:00,207.75,208.06,207.75,207.92,8965.0,193.638,193.9269,193.638,193.7964,8965.0
2018-08-27 11:20:00,207.9,208.14,207.7,208.14,6629.0,193.7778,194.0015,193.5914,194.0015,6629.0
2018-08-27 11:30:00,208.14,208.19,207.72,207.72,4778.0,194.0015,194.0481,193.61,193.61,4778.0
2018-08-27 11:40:00,207.53,207.81,207.5,207.8,1475.0,193.4329,193.6939,193.405,193.6846,1475.0
2018-08-27 11:50:00,207.81,208.26,207.52,208.18,6386.0,193.6939,194.1133,193.4236,194.0388,6386.0
2018-08-27 12:00:00,208.18,208.51,208.15,208.42,4556.0,194.0388,194.3464,194.0108,194.2625,4556.0
2018-08-27 12:10:00,208.44,208.54,208.1,208.24,3200.0,194.2811,194.3743,193.9642,194.0947,3200.0
2018-08-27 12:20:00,208.3,208.7,208.29,208.55,4112.0,194.1506,194.5235,194.1413,194.3836,4112.0
2018-08-27 12:30:00,208.52,208.65,208.37,208.65,4345.0,194.3557,194.4769,194.2159,194.4769,4345.0
2018-08-27 12:40:00,208.65,208.87,208.52,208.67,3832.0,194.4769,194.6819,194.3557,194.4955,3832.0
2018-08-27 12:50:00,208.79,208.87,208.64,208.86,2949.0,194.6073,194.6819,194.4675,194.6726,2949.0
2018-08-27 13:00:00,208.85,209.15,208.85,209.06,3316.0,194.6633,194.9429,194.6633,194.859,3316.0
2018-08-27 13:10:00,209.09,209.23,209.03,209.16,7800.0,194.887,195.0175,194.831,194.9522,7800.0
2018-08-27 13:20:00,209.01,209.01,208.86,208.93,3424.0,194.8124,194.8124,194.6726,194.7378,3424.0
2018-08-27 13:30:00,209.0,209.0,208.47,208.8,21712.0,194.8031,194.8031,194.3091,194.6167,21712.0
2018-08-27 13:40:00,208.8,209.13,208.8,208.96,5614.0,194.6167,194.9242,194.6167,194.7658,5614.0
2018-08-27 13:50:00,208.97,209.11,208.87,208.92,4200.0,194.7751,194.9056,194.6819,194.7285,4200.0
2018-08-27 14:00:00,208.84,209.0,208.83,208.89,4454.0,194.6539,194.8031,194.6446,194.7005,4454.0
2018-08-27 14:10:00,208.79,208.84,208.33,208.34,2625.0,194.6073,194.6539,194.1786,194.1879,2625.0
2018-08-27 14:20:00,208.29,208.5,208.25,208.38,1775.0,194.1413,194.337,194.104,194.2252,1775.0
2018-08-27 14:30:00,208.47,208.72,208.47,208.67,1791.0,194.3091,194.5421,194.3091,194.4955,1791.0
2018-08-27 14:40:00,208.59,208.85,208.59,208.81,1200.0,194.4209,194.6633,194.4209,194.626,1200.0
2018-08-27 14:50:00,208.86,208.92,208.62,208.72,5224.0,194.6726,194.7285,194.4489,194.5421,5224.0
2018-08-27 15:00:00,208.76,208.88,208.71,208.82,3300.0,194.5794,194.6912,194.5328,194.6353,3300.0
2018-08-27 15:10:00,208.72,208.72,208.39,208.44,3480.0,194.5421,194.5421,194.2345,194.2811,3480.0
2018-08-27 15:20:00,208.44,208.48,208.19,208.28,5949.0,194.2811,194.3184,194.0481,194.132,5949.0
2018-08-27 15:30:00,208.3,208.51,208.29,208.33,10068.0,194.1506,194.3464,194.1413,194.1786,10068.0
2018-08-27 15:40:00,208.23,208.51,208.23,208.41,7825.0,194.0854,194.3464,194.0854,194.2532,7825.0
2018-08-27 15:50:00,208.37,208.7,208.25,208.55,25277.0,194.2159,194.5235,194.104,194.3836,25277.0
2018-08-28 09:30:00,207.6,208.06,207.14,207.21,36787.0,193.4982,193.9269,193.0694,193.1347,36787.0
2018-08-28 09:40:00,207.24,207.32,206.77,207.2,15167.0,193.1626,193.2372,192.7246,193.1253,15167.0
2018-08-28 09:50:00,207.19,207.42,207.04,207.23,28276.0,193.116,193.3304,192.9762,193.1533,28276.0
2018-08-28 10:00:00,207.21,207.23,206.91,206.92,10973.0,193.1347,193.1533,192.855,192.8644,10973.0
2018-08-28 10:10:00,206.89,206.93,206.46,206.47,10609.0,192.8364,192.8737,192.4356,192.4449,10609.0
2018-08-28 10:20:00,206.38,206.52,206.05,206.47,2968.0,192.361,192.4915,192.0535,192.4449,2968.0
2018-08-28 10:30:00,206.45,206.76,206.31,206.64,2993.0,192.4263,192.7152,192.2958,192.6034,2993.0
2018-08-28 10:40:00,206.64,206.81,206.53,206.71,2563.0,192.6034,192.7618,192.5009,192.6686,2563.0
2018-08-28 10:50:00,206.39,206.65,206.39,206.56,3597.0,192.3704,192.6127,192.3704,192.5288,3597.0
2018-08-28 11:00:00,206.61,206.75,206.45,206.73,2233.0,192.5754,192.7059,192.4263,192.6873,2233.0
2018-08-28 11:10:00,206.71,206.89,206.65,206.81,3310.0,192.6686,192.8364,192.6127,192.7618,3310.0
2018-08-28 11:20:00,206.89,206.9,206.68,206.68,1910.0,192.8364,192.8457,192.6407,192.6407,1910.0
2018-08-28 11:30:00,206.44,206.47,205.45,205.46,13974.0,192.417,192.4449,191.4942,191.5035,13974.0
2018-08-28 11:40:00,205.45,205.51,204.94,205.43,7959.0,191.4942,191.5501,191.0189,191.4756,7959.0
2018-08-28 11:50:00,205.41,205.41,204.99,205.09,2206.0,191.4569,191.4569,191.0655,191.1587,2206.0
2018-08-28 12:00:00,205.25,205.67,205.23,205.67,1950.0,191.3078,191.6993,191.2892,191.6993,1950.0
2018-08-28 12:10:00,205.77,206.28,205.75,206.28,1763.0,191.7925,192.2678,191.7738,192.2678,1763.0
2018-08-28 12:20:00,206.25,206.25,205.9,205.92,5300.0,192.2399,192.2399,191.9137,191.9323,5300.0
2018-08-28 12:30:00,205.8,206.03,205.72,205.84,26598.0,191.8204,192.0348,191.7459,191.8577,26598.0
2018-08-28 12:40:00,205.66,205.66,205.45,205.61,12807.0,191.69,191.69,191.4942,191.6434,12807.0
2018-08-28 12:50:00,205.65,205.66,205.41,205.42,2045.0,191.6806,191.69,191.4569,191.4663,2045.0
2018-08-28 13:00:00,205.47,205.53,205.4,205.53,2200.0,191.5129,191.5688,191.4476,191.5688,2200.0
2018-08-28 13:10:00,205.71,205.88,205.71,205.88,500.0,191.7366,191.895,191.7366,191.895,500.0
2018-08-28 13:20:00,205.96,205.96,205.54,205.54,1984.0,191.9696,191.9696,191.5781,191.5781,1984.0
2018-08-28 13:30:00,205.53,205.84,205.49,205.74,3141.0,191.5688,191.8577,191.5315,191.7645,3141.0
2018-08-28 13:40:00,205.95,206.19,205.95,206.18,1086.0,191.9603,192.184,191.9603,192.1746,1086.0
2018-08-28 13:50:00,206.15,206.15,206.11,206.12,405.0,192.1467,192.1467,192.1094,192.1187,405.0
2018-08-28 14:00:00,206.16,206.41,206.12,206.37,2643.0,192.156,192.389,192.1187,192.3517,2643.0
2018-08-28 14:10:00,206.3,206.43,206.21,206.21,2700.0,192.2865,192.4077,192.2026,192.2026,2700.0
2018-08-28 14:20:00,206.31,206.45,206.16,206.16,3336.0,192.2958,192.4263,192.156,192.156,3336.0
2018-08-28 14:30:00,206.39,206.53,206.35,206.38,1700.0,192.3704,192.5009,192.3331,192.361,1700.0
2018-08-28 14:40:00,206.27,206.57,206.18,206.56,4278.0,192.2585,192.5381,192.1746,192.5288,4278.0
2018-08-28 14:50:00,206.5,206.6,206.43,206.52,3485.0,192.4729,192.5661,192.4077,192.4915,3485.0
2018-08-28 15:00:00,206.53,206.54,206.43,206.49,9400.0,192.5009,192.5102,192.4077,192.4636,9400.0
2018-08-28 15:10:00,206.49,206.7,206.46,206.68,4923.0,192.4636,192.6593,192.4356,192.6407,4923.0
2018-08-28 15:20:00,206.64,206.64,206.46,206.54,5478.0,192.6034,192.6034,192.4356,192.5102,5478.0
2018-08-28 15:30:00,206.54,206.64,206.37,206.64,10276.0,192.5102,192.6034,192.3517,192.6034,10276.0
2018-08-28 15:40:00,206.6,206.6,206.14,206.34,11412.0,192.5661,192.5661,192.1374,192.3238,11412.0
2018-08-28 15:50:00,206.31,206.76,206.24,206.68,24441.0,192.2958,192.7152,192.2306,192.6407,24441.0
2018-08-29 09:30:00,205.58,205.87,205.54,205.75,29690.0,191.6154,191.8857,191.5781,191.7738,29690.0
2018-08-29 09:40:00,205.74,206.19,205.57,205.61,37977.0,191.7645,192.184,191.6061,191.6434,37977.0
2018-08-29 09:50:00,205.57,206.07,205.51,206.02,13917.0,191.6061,192.0721,191.5501,192.0255,13917.0
2018-08-29 10:00:00,206.08,206.39,205.84,206.29,4474.0,192.0814,192.3704,191.8577,192.2772,4474.0
2018-08-29 10:10:00,206.29,206.48,206.17,206.37,4000.0,192.2772,192.4543,192.1653,192.3517,4000.0
2018-08-29 10:20:00,206.43,206.77,206.43,206.68,3762.0,192.4077,192.7246,192.4077,192.6407,3762.0
2018-08-29 10:30:00,206.86,207.21,206.83,206.96,7440.0,192.8084,193.1347,192.7805,192.9016,7440.0
2018-08-29 10:40:00,206.91,207.12,206.88,207.02,4250.0,192.855,193.0508,192.8271,192.9576,4250.0
2018-08-29 10:50:00,206.98,207.09,206.64,207.08,5559.0,192.9203,193.0228,192.6034,193.0135,5559.0
2018-08-29 11:00:00,206.91,207.3,206.91,207.17,8091.0,192.855,193.2186,192.855,193.0974,8091.0
2018-08-29 11:10:00,207.25,207.5,207.13,207.21,21106.0,193.172,193.405,193.0601,193.1347,21106.0
2018-08-29 11:20:00,207.29,207.31,207.02,207.25,5067.0,193.2092,193.2279,192.9576,193.172,5067.0
2018-08-29 11:30:00,207.25,207.29,206.99,207.09,6168.0,193.172,193.2092,192.9296,193.0228,6168.0
2018-08-29 11:40:00,207.06,207.22,207.06,207.17,2200.0,192.9949,193.144,192.9949,193.0974,2200.0
2018-08-29 11:50:00,207.19,207.2,207.0,207.0,800.0,193.116,193.1253,192.9389,192.9389,800.0
2018-08-29 12:00:00,206.88,206.92,206.76,206.82,1525.0,192.8271,192.8644,192.7152,192.7712,1525.0
2018-08-29 12:10:00,206.93,207.04,206.92,206.95,1600.0,192.8737,192.9762,192.8644,192.8923,1600.0
2018-08-29 12:20:00,207.03,207.1,206.81,207.06,4731.0,192.9669,193.0321,192.7618,192.9949,4731.0
2018-08-29 12:30:00,207.1,207.1,206.93,206.99,600.0,193.0321,193.0321,192.8737,192.9296,600.0
2018-08-29 12:40:00,206.92,207.0,206.79,206.97,1994.0,192.8644,192.9389,192.7432,192.911,1994.0
2018-08-29 12:50:00,207.02,207.1,206.89,207.04,2300.0,192.9576,193.0321,192.8364,192.9762,2300.0
2018-08-29 13:00:00,207.16,207.36,207.15,207.36,1400.0,193.0881,193.2745,193.0787,193.2745,1400.0
2018-08-29 13:10:00,207.28,207.57,207.28,207.46,2746.0,193.1999,193.4702,193.1999,193.3677,2746.0
2018-08-29 13:20:00,207.46,207.53,207.29,207.3,4360.0,193.3677,193.4329,193.2092,193.2186,4360.0
2018-08-29 13:30:00,207.28,207.28,207.14,207.15,12100.0,193.1999,193.1999,193.0694,193.0787,12100.0
2018-08-29 13:40:00,207.1,207.18,207.02,207.17,4600.0,193.0321,193.1067,192.9576,193.0974,4600.0
2018-08-29 13:50:00,207.09,207.22,207.07,207.13,3107.0,193.0228,193.144,193.0042,193.0601,3107.0
2018-08-29 14:00:00,207.24,207.33,207.21,207.23,1200.0,193.1626,193.2465,193.1347,193.1533,1200.0
2018-08-29 14:10:00,207.36,207.36,207.24,207.24,200.0,193.2745,193.2745,193.1626,193.1626,200.0
2018-08-29 14:20:00,207.32,207.32,207.2,207.29,1880.0,193.2372,193.2372,193.1253,193.2092,1880.0
2018-08-29 14:30:00,207.22,207.38,207.2,207.2,2816.0,193.144,193.2931,193.1253,193.1253,2816.0
2018-08-29 14:40:00,207.18,207.23,207.08,207.08,1990.0,193.1067,193.1533,193.0135,193.0135,1990.0
2018-08-29 14:50:00,207.08,207.15,207.01,207.06,3668.0,193.0135,193.0787,192.9483,192.9949,3668.0
2018-08-29 15:00:00,207.08,207.29,207.07,207.26,2840.0,193.0135,193.2092,193.0042,193.1813,2840.0
2018-08-29 15:10:00,207.19,207.42,207.18,207.35,5082.0,193.116,193.3304,193.1067,193.2652,5082.0
2018-08-29 15:20:00,207.35,207.35,206.96,207.06,4486.0,193.2652,193.2652,192.9016,192.9949,4486.0
2018-08-29 15:30:00,206.99,207.07,206.67,206.88,21767.0,192.9296,193.0042,192.6313,192.8271,21767.0
2018-08-29 15:40:00,206.9,206.93,206.73,206.77,15862.0,192.8457,192.8737,192.6873,192.7246,15862.0
2018-08-29 15:50:00,206.81,207.02,206.68,206.72,27449.0,192.7618,192.9576,192.6407,192.678,27449.0
2018-08-30 09:30:00,205.36,205.82,205.24,205.77,30006.0,191.4103,191.8391,191.2985,191.7925,30006.0
2018-08-30 09:40:00,205.78,206.35,205.64,206.1,18552.0,191.8018,192.3331,191.6713,192.1001,18552.0
2018-08-30 09:50:00,205.95,206.2,205.81,206.1,8628.0,191.9603,192.1933,191.8298,192.1001,8628.0
2018-08-30 10:00:00,206.15,206.22,205.84,205.84,7978.0,192.1467,192.2119,191.8577,191.8577,7978.0
2018-08-30 10:10:00,205.83,206.02,205.78,205.9,6802.0,191.8484,192.0255,191.8018,191.9137,6802.0
2018-08-30 10:20:00,205.92,205.92,205.46,205.55,12861.0,191.9323,191.9323,191.5035,191.5874,12861.0
2018-08-30 10:30:00,205.54,206.28,205.54,206.23,8488.0,191.5781,192.2678,191.5781,192.2212,8488.0
2018-08-30 10:40:00,206.25,206.28,205.79,205.87,9562.0,192.2399,192.2678,191.8111,191.8857,9562.0
2018-08-30 10:50:00,205.9,206.03,205.89,205.89,1928.0,191.9137,192.0348,191.9043,191.9043,1928.0
2018-08-30 11:00:00,206.06,206.37,206.05,206.08,8889.0,192.0628,192.3517,192.0535,192.0814,8889.0
2018-08-30 11:10:00,206.09,206.68,206.09,206.41,15270.0,192.0907,192.6407,192.0907,192.389,15270.0
2018-08-30 11:20:00,206.48,206.48,206.11,206.11,7548.0,192.4543,192.4543,192.1094,192.1094,7548.0
2018-08-30 11:30:00,206.24,206.24,205.7,205.7,2696.0,192.2306,192.2306,191.7272,191.7272,2696.0
2018-08-30 11:40:00,205.52,205.58,205.46,205.58,1500.0,191.5595,191.6154,191.5035,191.6154,1500.0
2018-08-30 11:50:00,205.59,205.59,205.59,205.59,400.0,191.6247,191.6247,191.6247,191.6247,400.0
2018-08-30 12:00:00,205.64,205.72,205.53,205.53,400.0,191.6713,191.7459,191.5688,191.5688,400.0
2018-08-30 12:10:00,205.51,205.86,205.51,205.55,2435.0,191.5501,191.8764,191.5501,191.5874,2435.0
2018-08-30 12:20:00,205.55,205.64,205.55,205.63,1400.0,191.5874,191.6713,191.5874,191.662,1400.0
2018-08-30 12:30:00,205.73,206.41,205.73,206.38,2300.0,191.7552,192.389,191.7552,192.361,2300.0
2018-08-30 12:40:00,206.39,206.39,206.11,206.32,700.0,192.3704,192.3704,192.1094,192.3051,700.0
2018-08-30 12:50:00,206.3,206.66,206.3,206.53,600.0,192.2865,192.622,192.2865,192.5009,600.0
2018-08-30 13:00:00,206.66,206.66,206.49,206.49,1000.0,192.622,192.622,192.4636,192.4636,1000.0
2018-08-30 13:10:00,206.7,206.71,206.55,206.7,1700.0,192.6593,192.6686,192.5195,192.6593,1700.0
2018-08-30 13:20:00,206.64,206.65,206.37,206.48,1000.0,192.6034,192.6127,192.3517,192.4543,1000.0
2018-08-30 13:30:00,206.5,206.66,206.37,206.66,2762.0,192.4729,192.622,192.3517,192.622,2762.0
2018-08-30 13:40:00,206.55,206.82,206.54,206.82,822.0,192.5195,192.7712,192.5102,192.7712,822.0
2018-08-30 13:50:00,206.75,206.75,206.6,206.72,1490.0,192.7059,192.7059,192.5661,192.678,1490.0
2018-08-30 14:00:00,206.69,206.85,206.58,206.74,1141.0,192.65,192.7991,192.5475,192.6966,1141.0
2018-08-30 14:10:00,206.74,206.78,205.97,205.97,1700.0,192.6966,192.7339,191.9789,191.9789,1700.0
2018-08-30 14:20:00,206.04,206.04,205.58,205.69,3968.0,192.0441,192.0441,191.6154,191.7179,3968.0
2018-08-30 14:30:00,205.68,206.25,205.67,206.25,1964.0,191.7086,192.2399,191.6993,192.2399,1964.0
2018-08-30 14:40:00,206.18,206.27,205.93,206.21,1000.0,192.1746,192.2585,191.9416,192.2026,1000.0
2018-08-30 14:50:00,206.09,206.16,205.99,206.08,1488.0,192.0907,192.156,191.9975,192.0814,1488.0
2018-08-30 15:00:00,206.0,206.01,205.13,205.37,8759.0,192.0069,192.0162,191.196,191.4197,8759.0
2018-08-30 15:10:00,205.22,205.22,204.86,204.89,10707.0,191.2798,191.2798,190.9443,190.9723,10707.0
2018-08-30 15:20:00,204.91,205.36,204.73,205.18,6600.0,190.9909,191.4103,190.8231,191.2426,6600.0
2018-08-30 15:30:00,205.2,205.48,205.05,205.23,4900.0,191.2612,191.5222,191.1214,191.2892,4900.0
2018-08-30 15:40:00,205.3,205.42,205.19,205.32,13887.0,191.3544,191.4663,191.2519,191.3731,13887.0
2018-08-30 15:50:00,205.16,205.35,205.03,205.22,9233.0,191.2239,191.401,191.1028,191.2798,9233.0
2018-08-31 09:30:00,204.29,204.78,204.03,204.6,19992.0,190.413,190.8697,190.1707,190.702,19992.0
2018-08-31 09:40:00,204.62,204.77,204.49,204.74,24168.0,190.7206,190.8604,190.5994,190.8324,24168.0
2018-08-31 09:50:00,204.71,204.87,204.64,204.78,10893.0,190.8045,190.9536,190.7392,190.8697,10893.0
2018-08-31 10:00:00,204.74,204.79,204.62,204.7,7854.0,190.8324,190.8791,190.7206,190.7952,7854.0
2018-08-31 10:10:00,204.89,204.99,204.78,204.78,3301.0,190.9723,191.0655,190.8697,190.8697,3301.0
2018-08-31 10:20:00,204.85,204.85,204.6,204.6,3627.0,190.935,190.935,190.702,190.702,3627.0
2018-08-31 10:30:00,204.62,204.95,204.62,204.87,3772.0,190.7206,191.0282,190.7206,190.9536,3772.0
2018-08-31 10:40:00,204.9,204.93,204.51,204.52,9139.0,190.9816,191.0095,190.6181,190.6274,9139.0
2018-08-31 10:50:00,204.51,204.58,204.29,204.54,2974.0,190.6181,190.6833,190.413,190.646,2974.0
2018-08-31 11:00:00,204.44,204.53,204.09,204.09,2500.0,190.5528,190.6367,190.2266,190.2266,2500.0
2018-08-31 11:10:00,204.1,204.37,204.08,204.21,1354.0,190.2359,190.4876,190.2173,190.3385,1354.0
2018-08-31 11:20:00,204.21,204.23,204.05,204.11,9510.0,190.3385,190.3571,190.1893,190.2452,9510.0
2018-08-31 11:30:00,204.21,204.39,203.89,204.2,11024.0,190.3385,190.5062,190.0402,190.3291,11024.0
2018-08-31 11:40:00,204.2,204.21,203.74,203.8,7123.0,190.3291,190.3385,189.9004,189.9563,7123.0
2018-08-31 11:50:00,203.95,203.95,203.76,203.8,1402.0,190.0961,190.0961,189.919,189.9563,1402.0
2018-08-31 12:00:00,203.76,203.88,203.7,203.88,1303.0,189.919,190.0309,189.8631,190.0309,1303.0
2018-08-31 12:10:00,203.82,203.89,203.74,203.83,1500.0,189.9749,190.0402,189.9004,189.9843,1500.0
2018-08-31 12:20:00,204.13,204.13,203.87,203.97,1327.0,190.2639,190.2639,190.0215,190.1148,1327.0
2018-08-31 12:30:00,203.94,204.12,203.81,204.12,3300.0,190.0868,190.2546,189.9656,190.2546,3300.0
2018-08-31 12:40:00,204.26,204.36,204.19,204.35,3400.0,190.3851,190.4783,190.3198,190.4689,3400.0
2018-08-31 12:50:00,204.34,204.36,204.18,204.31,2294.0,190.4596,190.4783,190.3105,190.4317,2294.0
2018-08-31 13:00:00,204.36,204.49,204.35,204.49,1500.0,190.4783,190.5994,190.4689,190.5994,1500.0
2018-08-31 13:10:00,204.58,204.66,204.47,204.54,1300.0,190.6833,190.7579,190.5808,190.646,1300.0
2018-08-31 13:20:00,204.58,204.75,204.58,204.67,1572.0,190.6833,190.8418,190.6833,190.7672,1572.0
2018-08-31 13:30:00,204.62,204.89,204.49,204.89,4390.0,190.7206,190.9723,190.5994,190.9723,4390.0
2018-08-31 13:40:00,204.72,204.85,204.66,204.85,4000.0,190.8138,190.935,190.7579,190.935,4000.0
2018-08-31 13:50:00,204.81,204.89,204.67,204.84,3300.0,190.8977,190.9723,190.7672,190.9257,3300.0
2018-08-31 14:00:00,204.81,204.82,204.61,204.66,3082.0,190.8977,190.907,190.7113,190.7579,3082.0
2018-08-31 14:10:00,204.64,204.87,204.59,204.75,3662.0,190.7392,190.9536,190.6926,190.8418,3662.0
2018-08-31 14:20:00,204.7,204.8,204.5,204.8,3413.0,190.7952,190.8884,190.6088,190.8884,3413.0
2018-08-31 14:30:00,204.87,204.92,204.71,204.86,2700.0,190.9536,191.0002,190.8045,190.9443,2700.0
2018-08-31 14:40:00,204.81,204.96,204.75,204.96,2293.0,190.8977,191.0375,190.8418,191.0375,2293.0
2018-08-31 14:50:00,205.0,205.11,204.82,204.82,6194.0,191.0748,191.1773,190.907,190.907,6194.0
2018-08-31 15:00:00,204.87,205.05,204.86,204.92,3504.0,190.9536,191.1214,190.9443,191.0002,3504.0
2018-08-31 15:10:00,205.01,205.09,204.96,204.99,2019.0,191.0841,191.1587,191.0375,191.0655,2019.0
2018-08-31 15:20:00,205.0,205.0,204.49,204.63,8350.0,191.0748,191.0748,190.5994,190.7299,8350.0
2018-08-31 15:30:00,204.61,204.91,204.51,204.85,3400.0,190.7113,190.9909,190.6181,190.935,3400.0
2018-08-31 15:40:00,204.85,204.9,204.68,204.85,13650.0,190.935,190.9816,190.7765,190.935,13650.0
2018-08-31 15:50:00,204.93,205.66,204.85,204.92,67741.0,191.0095,191.69,190.935,191.0002,67741.0
2018-09-04 09:30:00,199.07,199.46,198.66,198.78,63471.0,185.5476,185.9111,185.1655,185.2773,63471.0
2018-09-04 09:40:00,198.71,198.8,198.02,198.07,29943.0,185.2121,185.2959,184.5689,184.6155,29943.0
2018-09-04 09:50:00,198.09,198.83,197.8,198.77,27642.0,184.6342,185.3239,184.3639,185.268,27642.0
2018-09-04 10:00:00,198.84,198.99,198.55,198.96,23879.0,185.3332,185.473,185.0629,185.4451,23879.0
2018-09-04 10:10:00,199.03,199.34,198.92,199.05,15286.0,185.5103,185.7993,185.4078,185.529,15286.0
2018-09-04 10:20:00,199.0,199.52,198.7,198.84,11057.0,185.4824,185.967,185.2027,185.3332,11057.0
2018-09-04 10:30:00,198.84,199.17,198.66,198.97,5796.0,185.3332,185.6408,185.1655,185.4544,5796.0
2018-09-04 10:40:00,198.97,199.29,198.88,199.29,9363.0,185.4544,185.7527,185.3705,185.7527,9363.0
2018-09-04 10:50:00,199.24,199.9,199.24,199.58,3364.0,185.7061,186.3212,185.7061,186.023,3364.0
2018-09-04 11:00:00,199.44,199.54,199.16,199.38,3260.0,185.8925,185.9857,185.6315,185.8365,3260.0
2018-09-04 11:10:00,199.35,199.35,198.5,198.62,10386.0,185.8086,185.8086,185.0163,185.1282,10386.0
2018-09-04 11:20:00,198.57,198.92,198.44,198.46,10461.0,185.0816,185.4078,184.9604,184.979,10461.0
2018-09-04 11:30:00,198.46,198.78,198.42,198.65,12896.0,184.979,185.2773,184.9418,185.1561,12896.0
2018-09-04 11:40:00,198.68,198.7,198.43,198.46,2153.0,185.1841,185.2027,184.9511,184.979,2153.0
2018-09-04 11:50:00,198.45,198.45,198.06,198.13,5670.0,184.9697,184.9697,184.6062,184.6715,5670.0
2018-09-04 12:00:00,198.08,198.32,197.89,197.89,4075.0,184.6248,184.8485,184.4478,184.4478,4075.0
2018-09-04 12:10:00,197.89,198.24,197.68,198.06,8841.0,184.4478,184.774,184.252,184.6062,8841.0
2018-09-04 12:20:00,198.06,198.16,197.5,197.81,8000.0,184.6062,184.6994,184.0842,184.3732,8000.0
2018-09-04 12:30:00,197.71,198.14,197.71,197.93,7600.0,184.28,184.6808,184.28,184.485,7600.0
2018-09-04 12:40:00,198.09,198.46,198.08,198.29,5030.0,184.6342,184.979,184.6248,184.8206,5030.0
2018-09-04 12:50:00,198.21,198.39,197.93,198.12,11079.0,184.746,184.9138,184.485,184.6621,11079.0
2018-09-04 13:00:00,198.13,198.44,197.95,197.97,12921.0,184.6715,184.9604,184.5037,184.5223,12921.0
2018-09-04 13:10:00,198.1,198.22,197.86,197.89,7737.0,184.6435,184.7553,184.4198,184.4478,7737.0
2018-09-04 13:20:00,197.88,198.03,197.81,197.82,8078.0,184.4384,184.5782,184.3732,184.3825,8078.0
2018-09-04 13:30:00,197.94,198.02,197.61,197.66,5827.0,184.4944,184.5689,184.1868,184.2334,5827.0
2018-09-04 13:40:00,197.61,197.7,197.33,197.53,16663.0,184.1868,184.2707,183.9258,184.1122,16663.0
2018-09-04 13:50:00,197.46,197.73,197.42,197.44,9800.0,184.047,184.2986,184.0097,184.0283,9800.0
2018-09-04 14:00:00,197.48,197.63,197.39,197.58,18510.0,184.0656,184.2054,183.9817,184.1588,18510.0
2018-09-04 14:10:00,197.57,197.91,197.53,197.74,11131.0,184.1495,184.4664,184.1122,184.3079,11131.0
2018-09-04 14:20:00,197.88,198.05,197.88,198.05,1978.0,184.4384,184.5969,184.4384,184.5969,1978.0
2018-09-04 14:30:00,197.92,198.24,197.92,198.14,3279.0,184.4757,184.774,184.4757,184.6808,3279.0
2018-09-04 14:40:00,198.24,198.45,198.24,198.26,4590.0,184.774,184.9697,184.774,184.7926,4590.0
2018-09-04 14:50:00,198.36,198.59,198.2,198.37,5047.0,184.8858,185.1002,184.7367,184.8952,5047.0
2018-09-04 15:00:00,198.47,198.68,198.34,198.63,8666.0,184.9884,185.1841,184.8672,185.1375,8666.0
2018-09-04 15:10:00,198.55,198.58,198.45,198.54,4431.0,185.0629,185.0909,184.9697,185.0536,4431.0
2018-09-04 15:20:00,198.59,198.99,198.59,198.99,10700.0,185.1002,185.473,185.1002,185.473,10700.0
2018-09-04 15:30:00,198.98,199.07,198.94,198.99,5056.0,185.4637,185.5476,185.4264,185.473,5056.0
2018-09-04 15:40:00,199.07,199.25,198.92,199.25,15739.0,185.5476,185.7154,185.4078,185.7154,15739.0
2018-09-04 15:50:00,199.25,199.54,199.12,199.47,25331.0,185.7154,185.9857,185.5942,185.9204,25331.0
2018-09-05 09:30:00,197.78,198.15,197.17,197.74,24546.0,184.3452,184.6901,183.7767,184.3079,24546.0
2018-09-05 09:40:00,197.67,197.89,197.44,197.89,9180.0,184.2427,184.4478,184.0283,184.4478,9180.0
2018-09-05 09:50:00,197.87,197.87,196.56,196.59,10201.0,184.4291,184.4291,183.2081,183.2361,10201.0
2018-09-05 10:00:00,196.77,196.8,195.88,196.35,9321.0,183.4038,183.4318,182.5743,183.0124,9321.0
2018-09-05 10:10:00,196.21,196.26,195.66,195.78,7371.0,182.8819,182.9285,182.3692,182.4811,7371.0
2018-09-05 10:20:00,195.71,195.73,195.01,195.63,14626.0,182.4158,182.4345,181.7634,182.3413,14626.0
2018-09-05 10:30:00,195.63,195.63,195.01,195.02,12095.0,182.3413,182.3413,181.7634,181.7727,12095.0
2018-09-05 10:40:00,195.01,195.1,194.4,194.86,38038.0,181.7634,181.8473,181.1948,181.6236,38038.0
2018-09-05 10:50:00,194.95,195.32,194.7,195.13,15703.0,181.7075,182.0523,181.4744,181.8752,15703.0
2018-09-05 11:00:00,195.14,195.18,194.67,194.82,7918.0,181.8846,181.9218,181.4465,181.5863,7918.0
2018-09-05 11:10:00,194.77,195.04,194.64,194.66,9090.0,181.5397,181.7913,181.4185,181.4372,9090.0
2018-09-05 11:20:00,194.59,194.93,194.28,194.34,16879.0,181.3719,181.6888,181.083,181.1389,16879.0
2018-09-05 11:30:00,194.5,194.79,194.2,194.72,10130.0,181.288,181.5583,181.0084,181.4931,10130.0
2018-09-05 11:40:00,194.93,194.98,194.6,194.81,5350.0,181.6888,181.7354,181.3812,181.577,5350.0
2018-09-05 11:50:00,195.13,195.24,195.01,195.11,5628.0,181.8752,181.9778,181.7634,181.8566,5628.0
2018-09-05 12:00:00,195.16,195.66,195.14,195.48,4910.0,181.9032,182.3692,181.8846,182.2015,4910.0
2018-09-05 12:10:00,195.64,195.64,195.4,195.47,4964.0,182.3506,182.3506,182.1269,182.1921,4964.0
2018-09-05 12:20:00,195.5,195.59,195.36,195.43,8691.0,182.2201,182.304,182.0896,182.1549,8691.0
2018-09-05 12:30:00,195.43,195.8,195.43,195.71,5304.0,182.1549,182.4997,182.1549,182.4158,5304.0
2018-09-05 12:40:00,195.65,195.65,195.18,195.18,7945.0,182.3599,182.3599,181.9218,181.9218,7945.0
2018-09-05 12:50:00,195.13,195.18,194.82,194.82,5449.0,181.8752,181.9218,181.5863,181.5863,5449.0
2018-09-05 13:00:00,194.83,195.15,194.78,195.06,7022.0,181.5956,181.8939,181.549,181.81,7022.0
2018-09-05 13:10:00,195.06,195.21,194.97,195.05,9944.0,181.81,181.9498,181.7261,181.8007,9944.0
2018-09-05 13:20:00,195.13,195.36,194.98,195.04,12790.0,181.8752,182.0896,181.7354,181.7913,12790.0
2018-09-05 13:30:00,195.3,195.38,195.11,195.24,13900.0,182.0337,182.1083,181.8566,181.9778,13900.0
2018-09-05 13:40:00,195.12,195.33,195.11,195.17,5202.0,181.8659,182.0617,181.8566,181.9125,5202.0
2018-09-05 13:50:00,195.14,195.33,195.13,195.2,7063.0,181.8846,182.0617,181.8752,181.9405,7063.0
2018-09-05 14:00:00,195.3,195.41,195.03,195.13,8918.0,182.0337,182.1362,181.782,181.8752,8918.0
2018-09-05 14:10:00,195.11,195.25,194.99,195.25,3803.0,181.8566,181.9871,181.7447,181.9871,3803.0
2018-09-05 14:20:00,195.24,195.43,195.24,195.33,5522.0,181.9778,182.1549,181.9778,182.0617,5522.0
2018-09-05 14:30:00,195.31,195.64,195.31,195.54,8730.0,182.043,182.3506,182.043,182.2574,8730.0
2018-09-05 14:40:00,195.66,195.73,195.35,195.35,13524.0,182.3692,182.4345,182.0803,182.0803,13524.0
2018-09-05 14:50:00,195.34,195.34,195.17,195.34,11643.0,182.071,182.071,181.9125,182.071,11643.0
2018-09-05 15:00:00,195.38,195.52,194.95,195.05,17704.0,182.1083,182.2387,181.7075,181.8007,17704.0
2018-09-05 15:10:00,195.05,195.34,194.94,195.25,8249.0,181.8007,182.071,181.6981,181.9871,8249.0
2018-09-05 15:20:00,195.21,195.28,194.76,194.84,12602.0,181.9498,182.015,181.5304,181.6049,12602.0
2018-09-05 15:30:00,194.9,195.26,194.81,195.26,9809.0,181.6609,181.9964,181.577,181.9964,9809.0
2018-09-05 15:40:00,195.18,195.23,194.92,195.03,17661.0,181.9218,181.9684,181.6795,181.782,17661.0
2018-09-05 15:50:00,194.98,195.15,194.83,195.08,33565.0,181.7354,181.8939,181.5956,181.8286,33565.0
2018-09-06 09:30:00,191.57,192.13,191.56,191.75,50796.0,178.5571,179.079,178.5477,178.7248,50796.0
2018-09-06 09:40:00,191.72,191.75,190.85,191.25,33630.0,178.6969,178.7248,177.886,178.2588,33630.0
2018-09-06 09:50:00,191.21,191.26,189.72,190.36,86206.0,178.2215,178.2681,176.8327,177.4293,86206.0
2018-09-06 10:00:00,190.24,190.29,188.6,188.88,55769.0,177.3174,177.364,175.7888,176.0498,55769.0
2018-09-06 10:10:00,188.77,188.77,187.4,187.55,71247.0,175.9473,175.9473,174.6703,174.8101,71247.0
2018-09-06 10:20:00,187.5,187.77,186.94,187.43,57364.0,174.7635,175.0152,174.2416,174.6983,57364.0
2018-09-06 10:30:00,187.37,187.38,186.31,186.36,56928.0,174.6424,174.6517,173.6544,173.701,56928.0
2018-09-06 10:40:00,186.42,186.58,185.56,185.97,91505.0,173.7569,173.906,172.9553,173.3375,91505.0
2018-09-06 10:50:00,186.06,186.51,185.71,186.01,109640.0,173.4213,173.8408,173.0951,173.3747,109640.0
2018-09-06 11:00:00,186.06,186.12,184.72,185.04,44952.0,173.4213,173.4773,172.1724,172.4706,44952.0
2018-09-06 11:10:00,184.9,184.99,184.18,184.86,101637.0,172.3401,172.424,171.669,172.3029,101637.0
2018-09-06 11:20:00,184.88,185.72,184.62,185.47,78797.0,172.3215,173.1044,172.0792,172.8714,78797.0
2018-09-06 11:30:00,185.55,185.88,185.0,185.48,180061.0,172.946,173.2536,172.4333,172.8807,180061.0
2018-09-06 11:40:00,185.4,186.17,185.39,185.91,16792.0,172.8062,173.5239,172.7969,173.2815,16792.0
2018-09-06 11:50:00,185.92,186.07,185.69,185.97,31088.0,173.2909,173.4307,173.0765,173.3375,31088.0
2018-09-06 12:00:00,185.82,185.99,185.18,185.79,38796.0,173.1976,173.3561,172.6011,173.1697,38796.0
2018-09-06 12:10:00,185.81,185.85,185.35,185.35,9749.0,173.1883,173.2256,172.7596,172.7596,9749.0
2018-09-06 12:20:00,185.38,185.4,184.86,184.93,15831.0,172.7875,172.8062,172.3029,172.3681,15831.0
2018-09-06 12:30:00,185.0,185.09,184.51,184.8,20800.0,172.4333,172.5172,171.9766,172.2469,20800.0
2018-09-06 12:40:00,184.78,184.93,184.74,184.75,15958.0,172.2283,172.3681,172.191,172.2003,15958.0
2018-09-06 12:50:00,184.81,184.82,184.33,184.38,39765.0,172.2563,172.2656,171.8089,171.8555,39765.0
2018-09-06 13:00:00,184.39,184.39,183.65,183.74,64049.0,171.8648,171.8648,171.175,171.2589,64049.0
2018-09-06 13:10:00,183.66,183.92,183.43,183.8,66016.0,171.1844,171.4267,170.97,171.3149,66016.0
2018-09-06 13:20:00,183.8,184.53,183.65,184.15,19559.0,171.3149,171.9953,171.175,171.6411,19559.0
2018-09-06 13:30:00,184.16,184.26,183.69,183.77,27392.0,171.6504,171.7436,171.2123,171.2869,27392.0
2018-09-06 13:40:00,184.0,184.1,183.83,183.83,19229.0,171.5013,171.5945,171.3428,171.3428,19229.0
2018-09-06 13:50:00,183.85,184.15,183.85,184.15,18176.0,171.3615,171.6411,171.3615,171.6411,18176.0
2018-09-06 14:00:00,184.15,184.37,183.9,184.12,21739.0,171.6411,171.8461,171.4081,171.6131,21739.0
2018-09-06 14:10:00,184.06,184.31,184.06,184.22,3450.0,171.5572,171.7902,171.5572,171.7063,3450.0
2018-09-06 14:20:00,184.29,184.29,183.62,183.62,6810.0,171.7716,171.7716,171.1471,171.1471,6810.0
2018-09-06 14:30:00,183.76,184.15,183.69,183.95,9404.0,171.2776,171.6411,171.2123,171.4547,9404.0
2018-09-06 14:40:00,183.95,184.19,183.8,184.05,10040.0,171.4547,171.6784,171.3149,171.5479,10040.0
2018-09-06 14:50:00,184.05,184.19,184.0,184.14,16965.0,171.5479,171.6784,171.5013,171.6318,16965.0
2018-09-06 15:00:00,184.13,184.63,184.09,184.51,16972.0,171.6224,172.0885,171.5852,171.9766,16972.0
2018-09-06 15:10:00,184.56,184.61,184.09,184.1,15584.0,172.0232,172.0698,171.5852,171.5945,15584.0
2018-09-06 15:20:00,184.04,184.28,184.04,184.28,11447.0,171.5386,171.7623,171.5386,171.7623,11447.0
2018-09-06 15:30:00,184.32,184.57,184.1,184.29,23468.0,171.7995,172.0326,171.5945,171.7716,23468.0
2018-09-06 15:40:00,184.33,184.55,184.2,184.55,18118.0,171.8089,172.0139,171.6877,172.0139,18118.0
2018-09-06 15:50:00,184.48,184.62,184.29,184.47,53841.0,171.9487,172.0792,171.7716,171.9393,53841.0
2018-09-07 09:30:00,181.25,182.06,180.44,182.05,57511.0,168.9381,169.6931,168.1831,169.6837,57511.0
2018-09-07 09:40:00,182.3,182.64,181.75,182.45,28368.0,169.9168,170.2337,169.4041,170.0566,28368.0
2018-09-07 09:50:00,182.51,183.56,182.44,182.95,50047.0,170.1125,171.0912,170.0472,170.5226,50047.0
2018-09-07 10:00:00,182.91,183.4,182.71,182.98,21476.0,170.4853,170.942,170.2989,170.5506,21476.0
2018-09-07 10:10:00,182.96,183.39,182.91,183.09,29612.0,170.5319,170.9327,170.4853,170.6531,29612.0
2018-09-07 10:20:00,183.1,183.84,183.05,183.53,37388.0,170.6624,171.3521,170.6158,171.0632,37388.0
2018-09-07 10:30:00,183.5,183.65,183.29,183.47,21690.0,171.0352,171.175,170.8395,171.0073,21690.0
2018-09-07 10:40:00,183.46,183.93,183.16,183.93,7339.0,170.998,171.436,170.7183,171.436,7339.0
2018-09-07 10:50:00,183.91,183.99,183.74,183.74,12045.0,171.4174,171.492,171.2589,171.2589,12045.0
2018-09-07 11:00:00,183.73,183.73,183.15,183.22,10202.0,171.2496,171.2496,170.709,170.7743,10202.0
2018-09-07 11:10:00,183.2,183.26,183.04,183.07,5708.0,170.7556,170.8115,170.6065,170.6344,5708.0
2018-09-07 11:20:00,183.22,183.36,182.97,183.22,3796.0,170.7743,170.9047,170.5412,170.7743,3796.0
2018-09-07 11:30:00,183.26,184.16,183.26,184.16,13490.0,170.8115,171.6504,170.8115,171.6504,13490.0
2018-09-07 11:40:00,184.34,184.43,184.0,184.21,5799.0,171.8182,171.9021,171.5013,171.697,5799.0
2018-09-07 11:50:00,184.25,184.26,183.91,184.01,6200.0,171.7343,171.7436,171.4174,171.5106,6200.0
2018-09-07 12:00:00,183.85,183.95,182.6,182.66,11286.0,171.3615,171.4547,170.1964,170.2523,11286.0
2018-09-07 12:10:00,182.46,183.14,182.46,182.69,2920.0,170.0659,170.6997,170.0659,170.2803,2920.0
2018-09-07 12:20:00,182.82,182.89,182.17,182.33,4367.0,170.4014,170.4667,169.7956,169.9447,4367.0
2018-09-07 12:30:00,182.25,182.63,182.11,182.39,6458.0,169.8701,170.2243,169.7397,170.0006,6458.0
2018-09-07 12:40:00,182.5,182.51,181.94,182.51,7379.0,170.1032,170.1125,169.5812,170.1125,7379.0
2018-09-07 12:50:00,182.58,182.77,182.43,182.65,3011.0,170.1777,170.3548,170.0379,170.243,3011.0
2018-09-07 13:00:00,182.56,182.7,182.14,182.14,3483.0,170.1591,170.2896,169.7676,169.7676,3483.0
2018-09-07 13:10:00,182.23,182.23,182.01,182.17,3020.0,169.8515,169.8515,169.6464,169.7956,3020.0
2018-09-07 13:20:00,182.07,182.39,182.02,182.39,3350.0,169.7024,170.0006,169.6558,170.0006,3350.0
2018-09-07 13:30:00,182.28,182.48,181.94,182.05,4130.0,169.8981,170.0845,169.5812,169.6837,4130.0
2018-09-07 13:40:00,181.84,182.08,181.71,181.71,8051.0,169.488,169.7117,169.3668,169.3668,8051.0
2018-09-07 13:50:00,181.62,181.92,181.62,181.92,4394.0,169.2829,169.5626,169.2829,169.5626,4394.0
2018-09-07 14:00:00,181.85,182.13,181.85,182.06,6516.0,169.4973,169.7583,169.4973,169.6931,6516.0
2018-09-07 14:10:00,181.98,182.63,181.97,182.18,10753.0,169.6185,170.2243,169.6092,169.8049,10753.0
2018-09-07 14:20:00,182.18,182.57,182.09,182.48,4608.0,169.8049,170.1684,169.721,170.0845,4608.0
2018-09-07 14:30:00,182.5,182.5,182.0,182.14,6552.0,170.1032,170.1032,169.6371,169.7676,6552.0
2018-09-07 14:40:00,182.22,182.53,182.05,182.2,4826.0,169.8422,170.1311,169.6837,169.8235,4826.0
2018-09-07 14:50:00,182.15,182.36,181.89,182.18,8689.0,169.7769,169.9727,169.5346,169.8049,8689.0
2018-09-07 15:00:00,182.23,182.26,181.61,181.68,34988.0,169.8515,169.8795,169.2736,169.3389,34988.0
2018-09-07 15:10:00,181.8,181.9,181.55,181.68,10691.0,169.4507,169.5439,169.2177,169.3389,10691.0
2018-09-07 15:20:00,181.72,181.98,181.6,181.75,9533.0,169.3761,169.6185,169.2643,169.4041,9533.0
2018-09-07 15:30:00,181.79,181.79,180.86,180.92,21771.0,169.4414,169.4414,168.5746,168.6305,21771.0
2018-09-07 15:40:00,180.93,181.05,180.6,180.71,22711.0,168.6398,168.7517,168.3322,168.4348,22711.0
2018-09-07 15:50:00,180.58,180.96,180.28,180.91,71905.0,168.3136,168.6678,168.034,168.6212,71905.0
2018-09-10 09:30:00,187.61,187.71,186.13,186.25,97696.0,174.8661,174.9593,173.4866,173.5984,97696.0
2018-09-10 09:40:00,186.19,186.65,185.81,186.21,41646.0,173.5425,173.9713,173.1883,173.5612,41646.0
2018-09-10 09:50:00,186.17,186.29,185.51,185.93,35060.0,173.5239,173.6357,172.9087,173.3002,35060.0
2018-09-10 10:00:00,185.96,185.96,185.5,185.5,42160.0,173.3281,173.3281,172.8994,172.8994,42160.0
2018-09-10 10:10:00,185.51,185.79,185.25,185.79,9251.0,172.9087,173.1697,172.6664,173.1697,9251.0
2018-09-10 10:20:00,185.78,186.02,185.18,185.58,14672.0,173.1604,173.3841,172.6011,172.9739,14672.0
2018-09-10 10:30:00,185.55,185.91,185.26,185.88,9740.0,172.946,173.2815,172.6757,173.2536,9740.0
2018-09-10 10:40:00,185.84,185.95,185.57,185.78,8762.0,173.2163,173.3188,172.9646,173.1604,8762.0
2018-09-10 10:50:00,185.77,186.02,185.68,185.77,8671.0,173.151,173.3841,173.0672,173.151,8671.0
2018-09-10 11:00:00,185.69,185.95,185.44,185.94,11129.0,173.0765,173.3188,172.8435,173.3095,11129.0
2018-09-10 11:10:00,185.97,186.23,185.74,186.04,15966.0,173.3375,173.5798,173.1231,173.4027,15966.0
2018-09-10 11:20:00,186.1,186.23,185.91,186.01,7541.0,173.4586,173.5798,173.2815,173.3747,7541.0
2018-09-10 11:30:00,185.88,185.88,185.44,185.5,11421.0,173.2536,173.2536,172.8435,172.8994,11421.0
2018-09-10 11:40:00,185.29,185.53,185.2,185.48,3878.0,172.7036,172.9273,172.6198,172.8807,3878.0
2018-09-10 11:50:00,185.57,185.6,185.19,185.28,6826.0,172.9646,172.9926,172.6104,172.6943,6826.0
2018-09-10 12:00:00,185.29,185.47,185.14,185.38,6425.0,172.7036,172.8714,172.5638,172.7875,6425.0
2018-09-10 12:10:00,185.38,185.58,185.24,185.29,7000.0,172.7875,172.9739,172.657,172.7036,7000.0
2018-09-10 12:20:00,185.2,185.34,185.07,185.12,4180.0,172.6198,172.7503,172.4986,172.5452,4180.0
2018-09-10 12:30:00,185.26,185.41,185.22,185.32,3313.0,172.6757,172.8155,172.6384,172.7316,3313.0
2018-09-10 12:40:00,185.3,185.44,185.19,185.29,4723.0,172.713,172.8435,172.6104,172.7036,4723.0
2018-09-10 12:50:00,185.26,185.55,185.26,185.48,7550.0,172.6757,172.946,172.6757,172.8807,7550.0
2018-09-10 13:00:00,185.46,185.46,185.19,185.25,3861.0,172.8621,172.8621,172.6104,172.6664,3861.0
2018-09-10 13:10:00,185.21,185.29,185.19,185.26,1400.0,172.6291,172.7036,172.6104,172.6757,1400.0
2018-09-10 13:20:00,185.26,185.39,185.1,185.1,5518.0,172.6757,172.7969,172.5266,172.5266,5518.0
2018-09-10 13:30:00,185.09,185.2,184.81,184.86,2825.0,172.5172,172.6198,172.2563,172.3029,2825.0
2018-09-10 13:40:00,184.84,184.97,184.69,184.7,4433.0,172.2842,172.4054,172.1444,172.1537,4433.0
2018-09-10 13:50:00,184.75,184.86,184.72,184.85,5210.0,172.2003,172.3029,172.1724,172.2935,5210.0
2018-09-10 14:00:00,184.84,184.98,184.76,184.86,8734.0,172.2842,172.4147,172.2096,172.3029,8734.0
2018-09-10 14:10:00,184.83,184.83,184.6,184.6,3837.0,172.2749,172.2749,172.0605,172.0605,3837.0
2018-09-10 14:20:00,184.65,185.0,184.58,184.86,7214.0,172.1071,172.4333,172.0419,172.3029,7214.0
2018-09-10 14:30:00,184.86,184.86,184.6,184.67,6739.0,172.3029,172.3029,172.0605,172.1258,6739.0
2018-09-10 14:40:00,184.77,184.88,184.7,184.87,3177.0,172.219,172.3215,172.1537,172.3122,3177.0
2018-09-10 14:50:00,184.83,184.99,184.76,184.99,5806.0,172.2749,172.424,172.2096,172.424,5806.0
2018-09-10 15:00:00,185.01,185.3,185.01,185.27,13398.0,172.4427,172.713,172.4427,172.685,13398.0
2018-09-10 15:10:00,185.3,185.42,185.25,185.34,7474.0,172.713,172.8248,172.6664,172.7503,7474.0
2018-09-10 15:20:00,185.29,185.59,185.29,185.58,13859.0,172.7036,172.9833,172.7036,172.9739,13859.0
2018-09-10 15:30:00,185.58,185.59,185.32,185.32,16205.0,172.9739,172.9833,172.7316,172.7316,16205.0
2018-09-10 15:40:00,185.36,185.61,185.29,185.61,13072.0,172.7689,173.0019,172.7036,173.0019,13072.0
2018-09-10 15:50:00,185.6,185.73,185.34,185.67,33874.0,172.9926,173.1138,172.7503,173.0578,33874.0
2018-09-11 09:30:00,182.46,182.51,181.32,181.7,43179.0,170.0659,170.1125,169.0033,169.3575,43179.0
2018-09-11 09:40:00,181.54,182.67,181.28,182.61,52767.0,169.2084,170.2616,168.966,170.2057,52767.0
2018-09-11 09:50:00,182.67,182.98,182.52,182.83,25338.0,170.2616,170.5506,170.1218,170.4107,25338.0
2018-09-11 10:00:00,182.88,183.55,182.87,183.37,15003.0,170.4574,171.0818,170.448,170.9141,15003.0
2018-09-11 10:10:00,183.49,183.65,183.28,183.53,5221.0,171.0259,171.175,170.8302,171.0632,5221.0
2018-09-11 10:20:00,183.5,183.8,183.4,183.53,17790.0,171.0352,171.3149,170.942,171.0632,17790.0
2018-09-11 10:30:00,183.45,183.55,183.27,183.32,11901.0,170.9886,171.0818,170.8209,170.8675,11901.0
2018-09-11 10:40:00,183.3,183.32,182.73,182.88,8127.0,170.8488,170.8675,170.3175,170.4574,8127.0
2018-09-11 10:50:00,182.89,182.97,182.67,182.82,4988.0,170.4667,170.5412,170.2616,170.4014,4988.0
2018-09-11 11:00:00,182.73,183.16,182.66,183.07,5674.0,170.3175,170.7183,170.2523,170.6344,5674.0
2018-09-11 11:10:00,183.14,183.3,182.92,182.96,6414.0,170.6997,170.8488,170.4946,170.5319,6414.0
2018-09-11 11:20:00,183.05,183.1,182.6,182.99,5486.0,170.6158,170.6624,170.1964,170.5599,5486.0
2018-09-11 11:30:00,183.04,183.16,182.82,182.94,9767.0,170.6065,170.7183,170.4014,170.5133,9767.0
2018-09-11 11:40:00,183.08,183.11,182.78,183.11,3980.0,170.6438,170.6717,170.3641,170.6717,3980.0
2018-09-11 11:50:00,183.19,183.74,183.14,183.74,7508.0,170.7463,171.2589,170.6997,171.2589,7508.0
2018-09-11 12:00:00,183.73,183.85,183.5,183.63,3950.0,171.2496,171.3615,171.0352,171.1564,3950.0
2018-09-11 12:10:00,183.72,183.73,183.06,183.06,2520.0,171.2403,171.2496,170.6251,170.6251,2520.0
2018-09-11 12:20:00,183.15,183.19,183.0,183.02,1404.0,170.709,170.7463,170.5692,170.5878,1404.0
2018-09-11 12:30:00,183.1,183.11,182.82,182.88,2800.0,170.6624,170.6717,170.4014,170.4574,2800.0
2018-09-11 12:40:00,183.1,183.14,182.94,182.94,1200.0,170.6624,170.6997,170.5133,170.5133,1200.0
2018-09-11 12:50:00,182.85,182.93,182.83,182.93,850.0,170.4294,170.504,170.4107,170.504,850.0
2018-09-11 13:00:00,183.05,183.1,182.68,182.79,4062.0,170.6158,170.6624,170.2709,170.3735,4062.0
2018-09-11 13:10:00,182.72,182.89,182.69,182.82,2526.0,170.3082,170.4667,170.2803,170.4014,2526.0
2018-09-11 13:20:00,182.83,182.83,182.45,182.56,7400.0,170.4107,170.4107,170.0566,170.1591,7400.0
2018-09-11 13:30:00,182.62,182.87,182.47,182.67,2400.0,170.215,170.448,170.0752,170.2616,2400.0
2018-09-11 13:40:00,182.75,182.75,182.53,182.68,1200.0,170.3362,170.3362,170.1311,170.2709,1200.0
2018-09-11 13:50:00,182.7,182.78,182.58,182.76,2519.0,170.2896,170.3641,170.1777,170.3455,2519.0
2018-09-11 14:00:00,182.74,182.96,182.67,182.89,4289.0,170.3269,170.5319,170.2616,170.4667,4289.0
2018-09-11 14:10:00,182.93,183.16,182.91,183.07,3715.0,170.504,170.7183,170.4853,170.6344,3715.0
2018-09-11 14:20:00,183.09,183.44,183.08,183.44,3127.0,170.6531,170.9793,170.6438,170.9793,3127.0
2018-09-11 14:30:00,183.33,183.6,183.27,183.35,6286.0,170.8768,171.1284,170.8209,170.8954,6286.0
2018-09-11 14:40:00,183.4,183.53,183.26,183.52,2101.0,170.942,171.0632,170.8115,171.0539,2101.0
2018-09-11 14:50:00,183.57,183.57,183.35,183.36,5081.0,171.1005,171.1005,170.8954,170.9047,5081.0
2018-09-11 15:00:00,183.35,183.46,183.35,183.45,2950.0,170.8954,170.998,170.8954,170.9886,2950.0
2018-09-11 15:10:00,183.5,183.56,183.14,183.16,10648.0,171.0352,171.0912,170.6997,170.7183,10648.0
2018-09-11 15:20:00,183.25,183.31,183.17,183.25,4361.0,170.8022,170.8581,170.7277,170.8022,4361.0
2018-09-11 15:30:00,183.25,183.33,183.05,183.32,7128.0,170.8022,170.8768,170.6158,170.8675,7128.0
2018-09-11 15:40:00,183.28,183.43,183.11,183.19,15230.0,170.8302,170.97,170.6717,170.7463,15230.0
2018-09-11 15:50:00,183.16,183.52,183.13,183.33,54488.0,170.7183,171.0539,170.6904,170.8768,54488.0
2018-09-12 09:30:00,177.38,177.48,175.96,176.04,141556.0,165.331,165.4242,164.0074,164.082,141556.0
2018-09-12 09:40:00,176.05,176.19,174.67,174.83,90790.0,164.0913,164.2218,162.805,162.9542,90790.0
2018-09-12 09:50:00,174.79,175.11,173.88,173.88,63126.0,162.9169,163.2152,162.0687,162.0687,63126.0
2018-09-12 10:00:00,173.87,174.41,172.95,174.37,81195.0,162.0594,162.5627,161.2019,162.5254,81195.0
2018-09-12 10:10:00,174.27,175.01,174.09,174.55,26367.0,162.4322,163.1219,162.2644,162.6932,26367.0
2018-09-12 10:20:00,174.46,174.51,174.11,174.11,20956.0,162.6093,162.6559,162.2831,162.2831,20956.0
2018-09-12 10:30:00,174.03,174.38,173.36,174.25,33949.0,162.2085,162.5347,161.584,162.4136,33949.0
2018-09-12 10:40:00,174.29,174.4,173.31,173.46,24201.0,162.4509,162.5534,161.5374,161.6772,24201.0
2018-09-12 10:50:00,173.56,174.47,173.56,173.78,56231.0,161.7704,162.6186,161.7704,161.9755,56231.0
2018-09-12 11:00:00,173.79,173.83,173.17,173.18,53893.0,161.9848,162.0221,161.4069,161.4163,53893.0
2018-09-12 11:10:00,173.12,175.01,172.69,174.88,59731.0,161.3603,163.1219,160.9595,163.0008,59731.0
2018-09-12 11:20:00,174.89,175.56,174.86,175.47,43008.0,163.0101,163.6346,162.9821,163.5507,43008.0
2018-09-12 11:30:00,175.56,176.69,175.35,175.75,108216.0,163.6346,164.6878,163.4388,163.8117,108216.0
2018-09-12 11:40:00,175.82,175.84,175.36,175.5,22997.0,163.8769,163.8956,163.4482,163.5787,22997.0
2018-09-12 11:50:00,175.45,175.45,175.04,175.07,23436.0,163.5321,163.5321,163.1499,163.1779,23436.0
2018-09-12 12:00:00,175.06,175.62,175.06,175.27,17100.0,163.1685,163.6905,163.1685,163.3643,17100.0
2018-09-12 12:10:00,175.31,176.21,175.29,176.19,19146.0,163.4016,164.2404,163.3829,164.2218,19146.0
2018-09-12 12:20:00,176.11,176.27,175.82,175.93,25190.0,164.1472,164.2964,163.8769,163.9795,25190.0
2018-09-12 12:30:00,175.97,176.0,175.64,175.79,21956.0,164.0167,164.0447,163.7092,163.849,21956.0
2018-09-12 12:40:00,175.8,175.86,175.49,175.5,12230.0,163.8583,163.9142,163.5693,163.5787,12230.0
2018-09-12 12:50:00,175.52,175.68,175.38,175.39,20855.0,163.5973,163.7464,163.4668,163.4761,20855.0
2018-09-12 13:00:00,175.39,175.67,175.39,175.41,9791.0,163.4761,163.7371,163.4761,163.4948,9791.0
2018-09-12 13:10:00,175.52,175.59,175.26,175.28,21594.0,163.5973,163.6625,163.355,163.3736,21594.0
2018-09-12 13:20:00,175.34,175.55,175.34,175.34,24868.0,163.4295,163.6253,163.4295,163.4295,24868.0
2018-09-12 13:30:00,175.4,175.6,175.37,175.6,24321.0,163.4855,163.6719,163.4575,163.6719,24321.0
2018-09-12 13:40:00,175.57,175.59,175.02,175.06,17037.0,163.6439,163.6625,163.1313,163.1685,17037.0
2018-09-12 13:50:00,175.11,175.17,174.79,174.79,16756.0,163.2152,163.2711,162.9169,162.9169,16756.0
2018-09-12 14:00:00,174.89,174.89,174.07,174.11,26808.0,163.0101,163.0101,162.2458,162.2831,26808.0
2018-09-12 14:10:00,174.15,174.2,173.42,173.6,31954.0,162.3204,162.367,161.64,161.8077,31954.0
2018-09-12 14:20:00,173.6,174.12,173.59,174.03,52172.0,161.8077,162.2924,161.7984,162.2085,52172.0
2018-09-12 14:30:00,174.03,174.03,173.41,173.81,47257.0,162.2085,162.2085,161.6306,162.0035,47257.0
2018-09-12 14:40:00,173.84,173.92,173.57,173.62,31272.0,162.0314,162.106,161.7798,161.8264,31272.0
2018-09-12 14:50:00,173.62,173.66,173.01,173.12,62068.0,161.8264,161.8636,161.2578,161.3603,62068.0
2018-09-12 15:00:00,173.14,173.65,173.11,173.21,40713.0,161.379,161.8543,161.351,161.4442,40713.0
2018-09-12 15:10:00,173.25,174.03,173.25,173.84,48573.0,161.4815,162.2085,161.4815,162.0314,48573.0
2018-09-12 15:20:00,173.8,174.14,173.57,173.99,94188.0,161.9941,162.311,161.7798,162.1712,94188.0
2018-09-12 15:30:00,174.05,174.23,173.51,174.12,106509.0,162.2272,162.3949,161.7238,162.2924,106509.0
2018-09-12 15:40:00,174.14,174.62,174.13,174.59,98445.0,162.311,162.7584,162.3017,162.7305,98445.0
2018-09-12 15:50:00,174.62,175.45,174.47,175.45,197926.0,162.7584,163.5321,162.6186,163.5321,197926.0
2018-09-13 09:30:00,182.37,182.91,181.65,182.69,145949.0,169.982,170.4853,169.3109,170.2803,145949.0
2018-09-13 09:40:00,182.67,183.02,182.15,182.6,93699.0,170.2616,170.5878,169.7769,170.1964,93699.0
2018-09-13 09:50:00,182.59,183.22,182.54,183.03,43620.0,170.1871,170.7743,170.1404,170.5972,43620.0
2018-09-13 10:00:00,182.98,183.48,182.61,183.2,42111.0,170.5506,171.0166,170.2057,170.7556,42111.0
2018-09-13 10:10:00,183.25,183.87,182.94,183.0,44546.0,170.8022,171.3801,170.5133,170.5692,44546.0
2018-09-13 10:20:00,182.98,183.18,182.06,182.34,68807.0,170.5506,170.737,169.6931,169.954,68807.0
2018-09-13 10:30:00,182.3,182.67,181.45,181.5,18297.0,169.9168,170.2616,169.1245,169.1711,18297.0
2018-09-13 10:40:00,181.42,181.9,181.15,181.67,28539.0,169.0965,169.5439,168.8449,169.3295,28539.0
2018-09-13 10:50:00,181.53,182.03,181.31,181.76,65043.0,169.1991,169.6651,168.994,169.4134,65043.0
2018-09-13 11:00:00,181.58,182.2,181.54,182.03,32825.0,169.2457,169.8235,169.2084,169.6651,32825.0
2018-09-13 11:10:00,181.99,182.57,181.99,182.57,13534.0,169.6278,170.1684,169.6278,170.1684,13534.0
2018-09-13 11:20:00,182.58,182.84,182.46,182.59,41856.0,170.1777,170.4201,170.0659,170.1871,41856.0
2018-09-13 11:30:00,182.57,182.72,182.2,182.63,24312.0,170.1684,170.3082,169.8235,170.2243,24312.0
2018-09-13 11:40:00,182.63,182.96,182.63,182.88,6468.0,170.2243,170.5319,170.2243,170.4574,6468.0
2018-09-13 11:50:00,182.94,183.64,182.94,183.53,19420.0,170.5133,171.1657,170.5133,171.0632,19420.0
2018-09-13 12:00:00,183.53,184.28,183.53,184.17,19568.0,171.0632,171.7623,171.0632,171.6597,19568.0
2018-09-13 12:10:00,184.17,184.29,183.8,184.15,24144.0,171.6597,171.7716,171.3149,171.6411,24144.0
2018-09-13 12:20:00,184.2,184.54,184.16,184.39,75980.0,171.6877,172.0046,171.6504,171.8648,75980.0
2018-09-13 12:30:00,184.38,184.63,184.06,184.37,85140.0,171.8555,172.0885,171.5572,171.8461,85140.0
2018-09-13 12:40:00,184.34,184.46,183.88,184.03,22323.0,171.8182,171.93,171.3894,171.5292,22323.0
2018-09-13 12:50:00,183.99,184.36,183.87,183.97,19904.0,171.492,171.8368,171.3801,171.4733,19904.0
2018-09-13 13:00:00,183.89,184.02,183.61,183.61,14772.0,171.3987,171.5199,171.1378,171.1378,14772.0
2018-09-13 13:10:00,183.56,183.75,183.24,183.3,51154.0,171.0912,171.2683,170.7929,170.8488,51154.0
2018-09-13 13:20:00,183.34,183.61,183.06,183.06,22540.0,170.8861,171.1378,170.6251,170.6251,22540.0
2018-09-13 13:30:00,183.32,183.42,182.99,183.18,16367.0,170.8675,170.9607,170.5599,170.737,16367.0
2018-09-13 13:40:00,183.15,183.15,182.63,182.69,21085.0,170.709,170.709,170.2243,170.2803,21085.0
2018-09-13 13:50:00,182.65,182.81,182.48,182.7,7627.0,170.243,170.3921,170.0845,170.2896,7627.0
2018-09-13 14:00:00,182.7,183.33,182.7,183.26,5100.0,170.2896,170.8768,170.2896,170.8115,5100.0
2018-09-13 14:10:00,183.25,183.26,182.7,182.82,14975.0,170.8022,170.8115,170.2896,170.4014,14975.0
2018-09-13 14:20:00,182.73,183.17,182.65,183.17,9217.0,170.3175,170.7277,170.243,170.7277,9217.0
2018-09-13 14:30:00,183.09,183.3,183.08,183.2,22743.0,170.6531,170.8488,170.6438,170.7556,22743.0
2018-09-13 14:40:00,183.18,183.23,182.94,183.08,20360.0,170.737,170.7836,170.5133,170.6438,20360.0
2018-09-13 14:50:00,183.09,183.22,182.99,183.13,5305.0,170.6531,170.7743,170.5599,170.6904,5305.0
2018-09-13 15:00:00,183.14,183.23,182.96,183.02,19348.0,170.6997,170.7836,170.5319,170.5878,19348.0
2018-09-13 15:10:00,183.01,183.04,182.6,182.6,25877.0,170.5785,170.6065,170.1964,170.1964,25877.0
2018-09-13 15:20:00,182.71,182.71,182.24,182.31,25749.0,170.2989,170.2989,169.8608,169.9261,25749.0
2018-09-13 15:30:00,182.31,182.32,182.05,182.15,28309.0,169.9261,169.9354,169.6837,169.7769,28309.0
2018-09-13 15:40:00,182.11,182.42,182.09,182.38,37754.0,169.7397,170.0286,169.721,169.9913,37754.0
2018-09-13 15:50:00,182.41,182.41,181.98,181.99,125007.0,170.0193,170.0193,169.6185,169.6278,125007.0
2018-09-14 09:30:00,183.45,184.25,183.02,183.91,45494.0,170.9886,171.7343,170.5878,171.4174,45494.0
2018-09-14 09:40:00,183.94,184.81,183.83,184.2,31098.0,171.4453,172.2563,171.3428,171.6877,31098.0
2018-09-14 09:50:00,184.27,184.63,184.23,184.63,26815.0,171.7529,172.0885,171.7157,172.0885,26815.0
2018-09-14 10:00:00,184.7,184.9,184.21,184.23,17837.0,172.1537,172.3401,171.697,171.7157,17837.0
2018-09-14 10:10:00,184.2,184.96,184.13,184.62,18143.0,171.6877,172.3961,171.6224,172.0792,18143.0
2018-09-14 10:20:00,184.6,184.71,184.23,184.23,13601.0,172.0605,172.163,171.7157,171.7157,13601.0
2018-09-14 10:30:00,184.24,185.01,184.22,184.73,15958.0,171.725,172.4427,171.7063,172.1817,15958.0
2018-09-14 10:40:00,184.72,184.75,184.3,184.4,9290.0,172.1724,172.2003,171.7809,171.8741,9290.0
2018-09-14 10:50:00,184.34,184.55,184.04,184.23,13772.0,171.8182,172.0139,171.5386,171.7157,13772.0
2018-09-14 11:00:00,184.25,184.37,183.93,184.15,15499.0,171.7343,171.8461,171.436,171.6411,15499.0
2018-09-14 11:10:00,184.02,184.09,183.55,183.73,5224.0,171.5199,171.5852,171.0818,171.2496,5224.0
2018-09-14 11:20:00,183.71,183.71,183.23,183.65,14327.0,171.231,171.231,170.7836,171.175,14327.0
2018-09-14 11:30:00,183.67,183.81,183.33,183.81,17286.0,171.1937,171.3242,170.8768,171.3242,17286.0
2018-09-14 11:40:00,183.91,183.91,183.44,183.58,12479.0,171.4174,171.4174,170.9793,171.1098,12479.0
2018-09-14 11:50:00,183.75,184.0,183.55,183.58,5000.0,171.2683,171.5013,171.0818,171.1098,5000.0
2018-09-14 12:00:00,183.58,183.58,182.27,183.31,30564.0,171.1098,171.1098,169.8888,170.8581,30564.0
2018-09-14 12:10:00,183.05,183.49,183.0,183.15,6339.0,170.6158,171.0259,170.5692,170.709,6339.0
2018-09-14 12:20:00,183.12,183.33,182.53,183.1,7347.0,170.6811,170.8768,170.1311,170.6624,7347.0
2018-09-14 12:30:00,183.09,183.46,182.87,183.2,48638.0,170.6531,170.998,170.448,170.7556,48638.0
2018-09-14 12:40:00,183.12,183.82,183.11,183.75,52269.0,170.6811,171.3335,170.6717,171.2683,52269.0
2018-09-14 12:50:00,183.71,183.96,183.64,183.82,27781.0,171.231,171.464,171.1657,171.3335,27781.0
2018-09-14 13:00:00,183.76,183.91,183.3,183.3,14924.0,171.2776,171.4174,170.8488,170.8488,14924.0
2018-09-14 13:10:00,183.28,183.66,183.28,183.66,6438.0,170.8302,171.1844,170.8302,171.1844,6438.0
2018-09-14 13:20:00,183.65,183.86,183.62,183.81,5358.0,171.175,171.3708,171.1471,171.3242,5358.0
2018-09-14 13:30:00,183.8,183.98,183.78,183.98,9368.0,171.3149,171.4826,171.2962,171.4826,9368.0
2018-09-14 13:40:00,183.94,184.16,183.9,184.01,30072.0,171.4453,171.6504,171.4081,171.5106,30072.0
2018-09-14 13:50:00,184.07,184.19,184.07,184.14,7740.0,171.5665,171.6784,171.5665,171.6318,7740.0
2018-09-14 14:00:00,184.17,184.3,183.95,184.23,10960.0,171.6597,171.7809,171.4547,171.7157,10960.0
2018-09-14 14:10:00,184.29,184.36,184.12,184.18,5558.0,171.7716,171.8368,171.6131,171.669,5558.0
2018-09-14 14:20:00,184.26,184.4,184.21,184.3,8312.0,171.7436,171.8741,171.697,171.7809,8312.0
2018-09-14 14:30:00,184.21,184.33,183.83,184.17,24599.0,171.697,171.8089,171.3428,171.6597,24599.0
2018-09-14 14:40:00,184.22,184.49,184.15,184.4,25964.0,171.7063,171.958,171.6411,171.8741,25964.0
2018-09-14 14:50:00,184.52,184.55,184.37,184.44,24923.0,171.986,172.0139,171.8461,171.9114,24923.0
2018-09-14 15:00:00,184.44,184.61,184.44,184.47,9355.0,171.9114,172.0698,171.9114,171.9393,9355.0
2018-09-14 15:10:00,184.44,184.59,184.32,184.44,6837.0,171.9114,172.0512,171.7995,171.9114,6837.0
2018-09-14 15:20:00,184.33,184.51,183.96,183.96,15892.0,171.8089,171.9766,171.464,171.464,15892.0
2018-09-14 15:30:00,183.97,184.14,183.79,183.98,19410.0,171.4733,171.6318,171.3055,171.4826,19410.0
2018-09-14 15:40:00,183.99,184.02,183.84,183.99,29562.0,171.492,171.5199,171.3521,171.492,29562.0
2018-09-14 15:50:00,184.0,184.42,183.98,184.34,83956.0,171.5013,171.8927,171.4826,171.8182,83956.0
2018-09-17 09:30:00,184.07,184.56,183.93,184.24,63283.0,171.5665,172.0232,171.436,171.725,63283.0
2018-09-17 09:40:00,184.27,184.44,183.98,184.12,36013.0,171.7529,171.9114,171.4826,171.6131,36013.0
2018-09-17 09:50:00,184.17,184.25,183.63,184.05,12103.0,171.6597,171.7343,171.1564,171.5479,12103.0
2018-09-17 10:00:00,184.09,184.09,183.24,183.55,16260.0,171.5852,171.5852,170.7929,171.0818,16260.0
2018-09-17 10:10:00,183.74,183.91,183.48,183.7,7578.0,171.2589,171.4174,171.0166,171.2217,7578.0
2018-09-17 10:20:00,183.8,183.86,183.51,183.73,10963.0,171.3149,171.3708,171.0446,171.2496,10963.0
2018-09-17 10:30:00,183.75,183.88,183.53,183.87,12875.0,171.2683,171.3894,171.0632,171.3801,12875.0
2018-09-17 10:40:00,183.9,184.23,183.86,183.99,10493.0,171.4081,171.7157,171.3708,171.492,10493.0
2018-09-17 10:50:00,184.14,184.22,184.01,184.22,4190.0,171.6318,171.7063,171.5106,171.7063,4190.0
2018-09-17 11:00:00,184.18,184.56,184.18,184.42,8107.0,171.669,172.0232,171.669,171.8927,8107.0
2018-09-17 11:10:00,184.45,184.94,184.45,184.57,12539.0,171.9207,172.3774,171.9207,172.0326,12539.0
2018-09-17 11:20:00,184.57,184.57,184.29,184.41,7650.0,172.0326,172.0326,171.7716,171.8834,7650.0
2018-09-17 11:30:00,184.36,184.51,184.05,184.26,22114.0,171.8368,171.9766,171.5479,171.7436,22114.0
2018-09-17 11:40:00,184.3,184.61,184.3,184.49,1889.0,171.7809,172.0698,171.7809,171.958,1889.0
2018-09-17 11:50:00,184.65,184.75,184.58,184.63,1000.0,172.1071,172.2003,172.0419,172.0885,1000.0
2018-09-17 12:00:00,184.75,184.8,184.57,184.74,1600.0,172.2003,172.2469,172.0326,172.191,1600.0
2018-09-17 12:10:00,184.8,184.81,184.4,184.8,2673.0,172.2469,172.2563,171.8741,172.2469,2673.0
2018-09-17 12:20:00,184.88,184.96,184.75,184.84,1701.0,172.3215,172.3961,172.2003,172.2842,1701.0
2018-09-17 12:30:00,184.84,184.84,184.52,184.53,1900.0,172.2842,172.2842,171.986,171.9953,1900.0
2018-09-17 12:40:00,184.5,184.95,184.5,184.95,10834.0,171.9673,172.3867,171.9673,172.3867,10834.0
2018-09-17 12:50:00,184.95,185.04,184.7,184.77,2000.0,172.3867,172.4706,172.1537,172.219,2000.0
2018-09-17 13:00:00,184.77,184.77,184.49,184.61,2439.0,172.219,172.219,171.958,172.0698,2439.0
2018-09-17 13:10:00,184.51,184.62,184.3,184.3,2300.0,171.9766,172.0792,171.7809,171.7809,2300.0
2018-09-17 13:20:00,184.31,184.37,183.95,183.95,2299.0,171.7902,171.8461,171.4547,171.4547,2299.0
2018-09-17 13:30:00,183.96,183.96,183.78,183.78,4528.0,171.464,171.464,171.2962,171.2962,4528.0
2018-09-17 13:40:00,183.87,184.13,183.86,183.9,2300.0,171.3801,171.6224,171.3708,171.4081,2300.0
2018-09-17 13:50:00,183.99,184.3,183.99,184.27,1700.0,171.492,171.7809,171.492,171.7529,1700.0
2018-09-17 14:00:00,184.21,184.47,184.08,184.43,2614.0,171.697,171.9393,171.5758,171.9021,2614.0
2018-09-17 14:10:00,184.42,184.53,184.33,184.53,1500.0,171.8927,171.9953,171.8089,171.9953,1500.0
2018-09-17 14:20:00,184.48,184.75,184.42,184.6,7699.0,171.9487,172.2003,171.8927,172.0605,7699.0
2018-09-17 14:30:00,184.56,184.56,184.38,184.38,2605.0,172.0232,172.0232,171.8555,171.8555,2605.0
2018-09-17 14:40:00,184.44,184.44,184.28,184.28,600.0,171.9114,171.9114,171.7623,171.7623,600.0
2018-09-17 14:50:00,184.21,184.27,184.08,184.21,12447.0,171.697,171.7529,171.5758,171.697,12447.0
2018-09-17 15:00:00,184.25,184.27,183.56,183.76,12196.0,171.7343,171.7529,171.0912,171.2776,12196.0
2018-09-17 15:10:00,183.73,183.91,183.28,183.28,2900.0,171.2496,171.4174,170.8302,170.8302,2900.0
2018-09-17 15:20:00,183.16,183.5,183.13,183.34,6209.0,170.7183,171.0352,170.6904,170.8861,6209.0
2018-09-17 15:30:00,183.36,183.55,183.08,183.17,19260.0,170.9047,171.0818,170.6438,170.7277,19260.0
2018-09-17 15:40:00,183.22,183.22,182.87,183.1,24462.0,170.7743,170.7743,170.448,170.6624,24462.0
2018-09-17 15:50:00,183.06,183.23,182.75,183.05,51263.0,170.6251,170.7836,170.3362,170.6158,51263.0
2018-09-18 09:30:00,184.71,186.28,184.71,186.22,44886.0,172.163,173.6264,172.163,173.5705,44886.0
2018-09-18 09:40:00,186.21,186.64,185.98,186.07,15084.0,173.5612,173.9619,173.3468,173.4307,15084.0
2018-09-18 09:50:00,186.11,186.93,185.89,186.89,23111.0,173.4679,174.2322,173.2629,174.195,23111.0
2018-09-18 10:00:00,186.88,187.21,186.31,186.98,45064.0,174.1856,174.4932,173.6544,174.2788,45064.0
2018-09-18 10:10:00,186.96,187.31,186.63,187.0,36924.0,174.2602,174.5864,173.9526,174.2975,36924.0
2018-09-18 10:20:00,187.03,187.41,186.97,187.1,15503.0,174.3255,174.6796,174.2695,174.3907,15503.0
2018-09-18 10:30:00,187.11,187.12,186.76,186.78,7700.0,174.4,174.4093,174.0738,174.0924,7700.0
2018-09-18 10:40:00,186.8,187.26,186.76,187.03,6946.0,174.1111,174.5398,174.0738,174.3255,6946.0
2018-09-18 10:50:00,187.12,187.3,186.95,187.3,8554.0,174.4093,174.5771,174.2509,174.5771,8554.0
2018-09-18 11:00:00,187.28,187.35,186.84,186.84,14170.0,174.5585,174.6237,174.1484,174.1484,14170.0
2018-09-18 11:10:00,186.88,187.22,186.88,187.17,14253.0,174.1856,174.5025,174.1856,174.4559,14253.0
2018-09-18 11:20:00,187.17,187.21,187.0,187.08,8610.0,174.4559,174.4932,174.2975,174.3721,8610.0
2018-09-18 11:30:00,187.07,187.18,186.88,187.07,15822.0,174.3627,174.4653,174.1856,174.3627,15822.0
2018-09-18 11:40:00,186.94,187.24,186.94,187.02,2610.0,174.2416,174.5212,174.2416,174.3161,2610.0
2018-09-18 11:50:00,187.14,187.17,186.96,187.0,10341.0,174.428,174.4559,174.2602,174.2975,10341.0
2018-09-18 12:00:00,187.2,187.61,187.2,187.5,5468.0,174.4839,174.8661,174.4839,174.7635,5468.0
2018-09-18 12:10:00,187.46,187.53,187.11,187.31,10431.0,174.7262,174.7915,174.4,174.5864,10431.0
2018-09-18 12:20:00,187.38,187.48,187.06,187.06,3300.0,174.6517,174.7449,174.3534,174.3534,3300.0
2018-09-18 12:30:00,186.99,187.28,186.97,187.07,4300.0,174.2882,174.5585,174.2695,174.3627,4300.0
2018-09-18 12:40:00,187.24,187.24,186.84,186.84,6711.0,174.5212,174.5212,174.1484,174.1484,6711.0
2018-09-18 12:50:00,186.89,187.01,186.77,186.84,9878.0,174.195,174.3068,174.0831,174.1484,9878.0
2018-09-18 13:00:00,186.85,187.02,186.79,186.92,4236.0,174.1577,174.3161,174.1018,174.2229,4236.0
2018-09-18 13:10:00,186.88,187.12,186.84,187.01,4000.0,174.1856,174.4093,174.1484,174.3068,4000.0
2018-09-18 13:20:00,187.13,187.13,186.74,186.82,7523.0,174.4187,174.4187,174.0552,174.1297,7523.0
2018-09-18 13:30:00,186.84,186.95,186.72,186.91,3478.0,174.1484,174.2509,174.0365,174.2136,3478.0
2018-09-18 13:40:00,186.93,186.97,186.79,186.97,2220.0,174.2322,174.2695,174.1018,174.2695,2220.0
2018-09-18 13:50:00,186.95,187.13,186.83,187.11,7006.0,174.2509,174.4187,174.139,174.4,7006.0
2018-09-18 14:00:00,187.15,187.15,186.92,187.03,4227.0,174.4373,174.4373,174.2229,174.3255,4227.0
2018-09-18 14:10:00,187.05,187.36,187.04,187.17,9047.0,174.3441,174.633,174.3348,174.4559,9047.0
2018-09-18 14:20:00,187.15,187.32,187.03,187.21,5480.0,174.4373,174.5958,174.3255,174.4932,5480.0
2018-09-18 14:30:00,187.22,187.39,187.19,187.25,3906.0,174.5025,174.661,174.4746,174.5305,3906.0
2018-09-18 14:40:00,187.27,187.3,187.0,187.0,4044.0,174.5491,174.5771,174.2975,174.2975,4044.0
2018-09-18 14:50:00,187.04,187.04,186.87,186.87,6678.0,174.3348,174.3348,174.1763,174.1763,6678.0
2018-09-18 15:00:00,186.89,187.05,186.87,186.95,5500.0,174.195,174.3441,174.1763,174.2509,5500.0
2018-09-18 15:10:00,186.89,187.03,186.81,186.99,9085.0,174.195,174.3255,174.1204,174.2882,9085.0
2018-09-18 15:20:00,186.98,187.05,186.89,186.89,3200.0,174.2788,174.3441,174.195,174.195,3200.0
2018-09-18 15:30:00,186.85,186.96,186.81,186.83,12411.0,174.1577,174.2602,174.1204,174.139,12411.0
2018-09-18 15:40:00,186.85,186.86,186.62,186.74,9100.0,174.1577,174.167,173.9433,174.0552,9100.0
2018-09-18 15:50:00,186.71,186.77,186.48,186.57,36448.0,174.0272,174.0831,173.8128,173.8967,36448.0
2018-09-19 09:30:00,186.79,187.21,186.44,186.44,33426.0,174.1018,174.4932,173.7755,173.7755,33426.0
2018-09-19 09:40:00,186.45,186.9,186.28,186.88,14288.0,173.7849,174.2043,173.6264,174.1856,14288.0
2018-09-19 09:50:00,186.81,187.47,186.76,187.47,22604.0,174.1204,174.7356,174.0738,174.7356,22604.0
2018-09-19 10:00:00,187.61,187.91,187.51,187.57,22591.0,174.8661,175.1457,174.7728,174.8288,22591.0
2018-09-19 10:10:00,187.59,187.64,187.12,187.22,31132.0,174.8474,174.894,174.4093,174.5025,31132.0
2018-09-19 10:20:00,187.12,187.38,186.81,187.03,16805.0,174.4093,174.6517,174.1204,174.3255,16805.0
2018-09-19 10:30:00,187.09,187.95,186.99,187.94,19390.0,174.3814,175.183,174.2882,175.1736,19390.0
2018-09-19 10:40:00,187.91,187.91,187.45,187.55,11059.0,175.1457,175.1457,174.7169,174.8101,11059.0
2018-09-19 10:50:00,187.63,187.94,187.48,187.81,14061.0,174.8847,175.1736,174.7449,175.0525,14061.0
2018-09-19 11:00:00,187.77,188.31,187.72,188.21,8216.0,175.0152,175.5185,174.9686,175.4253,8216.0
2018-09-19 11:10:00,188.25,188.39,187.8,187.84,11628.0,175.4626,175.5931,175.0431,175.0804,11628.0
2018-09-19 11:20:00,187.82,187.96,187.69,187.93,7884.0,175.0618,175.1923,174.9406,175.1643,7884.0
2018-09-19 11:30:00,187.94,188.36,187.83,188.22,15583.0,175.1736,175.5651,175.0711,175.4346,15583.0
2018-09-19 11:40:00,188.22,188.24,188.01,188.2,3050.0,175.4346,175.4533,175.2389,175.416,3050.0
2018-09-19 11:50:00,188.23,188.58,188.16,188.58,5600.0,175.4439,175.7702,175.3787,175.7702,5600.0
2018-09-19 12:00:00,188.58,188.65,188.2,188.2,9791.0,175.7702,175.8354,175.416,175.416,9791.0
2018-09-19 12:10:00,188.3,188.35,188.05,188.13,4500.0,175.5092,175.5558,175.2762,175.3507,4500.0
2018-09-19 12:20:00,188.26,188.34,188.14,188.34,1500.0,175.4719,175.5465,175.3601,175.5465,1500.0
2018-09-19 12:30:00,188.34,188.66,188.2,188.22,8084.0,175.5465,175.8447,175.416,175.4346,8084.0
2018-09-19 12:40:00,188.21,188.23,188.04,188.21,6034.0,175.4253,175.4439,175.2668,175.4253,6034.0
2018-09-19 12:50:00,188.14,188.41,188.12,188.41,2771.0,175.3601,175.6117,175.3414,175.6117,2771.0
2018-09-19 13:00:00,188.35,188.4,188.03,188.1,12445.0,175.5558,175.6024,175.2575,175.3228,12445.0
2018-09-19 13:10:00,188.12,188.39,188.12,188.24,3701.0,175.3414,175.5931,175.3414,175.4533,3701.0
2018-09-19 13:20:00,188.26,188.29,187.91,188.04,4690.0,175.4719,175.4999,175.1457,175.2668,4690.0
2018-09-19 13:30:00,188.03,188.33,187.98,188.24,6104.0,175.2575,175.5371,175.2109,175.4533,6104.0
2018-09-19 13:40:00,188.3,188.47,188.27,188.35,5848.0,175.5092,175.6676,175.4812,175.5558,5848.0
2018-09-19 13:50:00,188.43,188.64,188.42,188.64,9781.0,175.6304,175.8261,175.621,175.8261,9781.0
2018-09-19 14:00:00,188.58,188.7,188.5,188.7,4408.0,175.7702,175.882,175.6956,175.882,4408.0
2018-09-19 14:10:00,188.62,189.04,188.58,188.79,8830.0,175.8074,176.1989,175.7702,175.9659,8830.0
2018-09-19 14:20:00,188.89,189.01,188.85,188.86,5280.0,176.0591,176.171,176.0218,176.0311,5280.0
2018-09-19 14:30:00,188.86,188.86,188.71,188.8,5128.0,176.0311,176.0311,175.8913,175.9752,5128.0
2018-09-19 14:40:00,188.8,188.88,188.74,188.82,7315.0,175.9752,176.0498,175.9193,175.9939,7315.0
2018-09-19 14:50:00,188.88,189.07,188.88,188.95,7180.0,176.0498,176.2269,176.0498,176.115,7180.0
2018-09-19 15:00:00,188.95,189.02,188.83,188.84,8446.0,176.115,176.1803,176.0032,176.0125,8446.0
2018-09-19 15:10:00,188.83,188.87,188.71,188.87,7128.0,176.0032,176.0405,175.8913,176.0405,7128.0
2018-09-19 15:20:00,188.87,189.17,188.85,189.13,13030.0,176.0405,176.3201,176.0218,176.2828,13030.0
2018-09-19 15:30:00,189.13,189.2,189.01,189.03,12987.0,176.2828,176.348,176.171,176.1896,12987.0
2018-09-19 15:40:00,189.03,189.21,189.03,189.1,19941.0,176.1896,176.3574,176.1896,176.2548,19941.0
2018-09-19 15:50:00,189.1,189.28,189.02,189.03,52598.0,176.2548,176.4226,176.1803,176.1896,52598.0
2018-09-20 09:30:00,191.19,191.38,190.64,190.75,55994.0,178.2029,178.38,177.6902,177.7928,55994.0
2018-09-20 09:40:00,190.69,191.22,190.64,191.07,16351.0,177.7368,178.2308,177.6902,178.091,16351.0
2018-09-20 09:50:00,191.09,191.34,190.7,191.31,11736.0,178.1097,178.3427,177.7462,178.3147,11736.0
2018-09-20 10:00:00,191.43,192.06,191.41,191.96,9347.0,178.4266,179.0138,178.4079,178.9206,9347.0
2018-09-20 10:10:00,191.92,191.95,191.61,191.83,10888.0,178.8833,178.9112,178.5943,178.7994,10888.0
2018-09-20 10:20:00,191.93,192.04,191.56,191.56,5208.0,178.8926,178.9951,178.5477,178.5477,5208.0
2018-09-20 10:30:00,191.58,191.72,191.03,191.35,16669.0,178.5664,178.6969,178.0537,178.352,16669.0
2018-09-20 10:40:00,191.34,191.64,191.08,191.09,7269.0,178.3427,178.6223,178.1003,178.1097,7269.0
2018-09-20 10:50:00,191.19,191.23,190.86,190.88,11128.0,178.2029,178.2402,177.8953,177.9139,11128.0
2018-09-20 11:00:00,190.96,191.26,190.96,191.21,2996.0,177.9885,178.2681,177.9885,178.2215,2996.0
2018-09-20 11:10:00,191.13,191.13,190.48,190.71,11734.0,178.1469,178.1469,177.5411,177.7555,11734.0
2018-09-20 11:20:00,190.67,190.83,190.36,190.51,7103.0,177.7182,177.8673,177.4293,177.5691,7103.0
2018-09-20 11:30:00,190.55,190.72,190.09,190.2,35517.0,177.6063,177.7648,177.1776,177.2801,35517.0
2018-09-20 11:40:00,190.19,190.52,190.04,190.44,2777.0,177.2708,177.5784,177.131,177.5038,2777.0
2018-09-20 11:50:00,190.41,190.44,190.09,190.21,5542.0,177.4759,177.5038,177.1776,177.2894,5542.0
2018-09-20 12:00:00,190.2,190.25,189.84,190.0,2400.0,177.2801,177.3267,176.9446,177.0937,2400.0
2018-09-20 12:10:00,190.0,190.43,189.91,190.4,5083.0,177.0937,177.4945,177.0098,177.4665,5083.0
2018-09-20 12:20:00,190.5,190.59,190.47,190.47,700.0,177.5597,177.6436,177.5318,177.5318,700.0
2018-09-20 12:30:00,190.35,190.54,190.33,190.53,2918.0,177.4199,177.597,177.4013,177.5877,2918.0
2018-09-20 12:40:00,190.46,190.59,190.41,190.42,3400.0,177.5225,177.6436,177.4759,177.4852,3400.0
2018-09-20 12:50:00,190.53,190.6,190.48,190.56,1200.0,177.5877,177.6529,177.5411,177.6157,1200.0
2018-09-20 13:00:00,190.71,190.71,190.55,190.67,3452.0,177.7555,177.7555,177.6063,177.7182,3452.0
2018-09-20 13:10:00,190.65,190.68,190.59,190.67,982.0,177.6996,177.7275,177.6436,177.7182,982.0
2018-09-20 13:20:00,190.63,190.7,190.6,190.65,2100.0,177.6809,177.7462,177.6529,177.6996,2100.0
2018-09-20 13:30:00,190.86,190.96,190.85,190.94,800.0,177.8953,177.9885,177.886,177.9699,800.0
2018-09-20 13:40:00,190.9,190.91,190.73,190.75,700.0,177.9326,177.9419,177.7741,177.7928,700.0
2018-09-20 13:50:00,190.8,190.87,190.76,190.76,1300.0,177.8394,177.9046,177.8021,177.8021,1300.0
2018-09-20 14:00:00,190.76,190.76,190.51,190.6,7310.0,177.8021,177.8021,177.5691,177.6529,7310.0
2018-09-20 14:10:00,190.56,190.56,190.39,190.49,1219.0,177.6157,177.6157,177.4572,177.5504,1219.0
2018-09-20 14:20:00,190.49,190.49,190.23,190.36,8141.0,177.5504,177.5504,177.3081,177.4293,8141.0
2018-09-20 14:30:00,190.41,190.69,190.41,190.63,6830.0,177.4759,177.7368,177.4759,177.6809,6830.0
2018-09-20 14:40:00,190.61,191.06,190.61,191.06,7881.0,177.6623,178.0817,177.6623,178.0817,7881.0
2018-09-20 14:50:00,191.05,191.21,190.96,191.02,5200.0,178.0724,178.2215,177.9885,178.0444,5200.0
2018-09-20 15:00:00,191.1,191.34,191.08,191.28,3500.0,178.119,178.3427,178.1003,178.2868,3500.0
2018-09-20 15:10:00,191.28,191.61,191.23,191.52,4304.0,178.2868,178.5943,178.2402,178.5105,4304.0
2018-09-20 15:20:00,191.53,191.71,191.41,191.62,7863.0,178.5198,178.6875,178.4079,178.6037,7863.0
2018-09-20 15:30:00,191.6,191.85,191.58,191.69,16928.0,178.585,178.818,178.5664,178.6689,16928.0
2018-09-20 15:40:00,191.66,191.71,191.45,191.48,10089.0,178.6409,178.6875,178.4452,178.4732,10089.0
2018-09-20 15:50:00,191.48,191.66,191.31,191.42,46443.0,178.4732,178.6409,178.3147,178.4172,46443.0
2018-09-21 09:30:00,189.44,189.52,188.12,188.27,143061.0,176.5717,176.6463,175.3414,175.4812,143061.0
2018-09-21 09:40:00,188.3,189.11,188.08,189.06,38599.0,175.5092,176.2642,175.3041,176.2176,38599.0
2018-09-21 09:50:00,189.15,189.31,189.0,189.26,23967.0,176.3014,176.4506,176.1616,176.404,23967.0
2018-09-21 10:00:00,189.26,189.59,189.2,189.3,19470.0,176.404,176.7116,176.348,176.4413,19470.0
2018-09-21 10:10:00,189.27,189.31,188.39,188.54,35783.0,176.4133,176.4506,175.5931,175.7329,35783.0
2018-09-21 10:20:00,188.6,188.6,188.06,188.3,16034.0,175.7888,175.7888,175.2855,175.5092,16034.0
2018-09-21 10:30:00,188.27,188.56,187.96,188.52,15056.0,175.4812,175.7515,175.1923,175.7142,15056.0
2018-09-21 10:40:00,188.53,188.76,188.43,188.66,9705.0,175.7236,175.9379,175.6304,175.8447,9705.0
2018-09-21 10:50:00,188.74,188.89,188.54,188.89,8800.0,175.9193,176.0591,175.7329,176.0591,8800.0
2018-09-21 11:00:00,188.85,188.88,188.61,188.78,19212.0,176.0218,176.0498,175.7981,175.9566,19212.0
2018-09-21 11:10:00,188.83,189.3,188.81,189.24,8110.0,176.0032,176.4413,175.9845,176.3853,8110.0
2018-09-21 11:20:00,189.22,189.35,189.16,189.24,16400.0,176.3667,176.4879,176.3108,176.3853,16400.0
2018-09-21 11:30:00,189.28,189.77,189.24,189.71,16002.0,176.4226,176.8793,176.3853,176.8234,16002.0
2018-09-21 11:40:00,189.7,189.79,189.58,189.75,5741.0,176.8141,176.898,176.7022,176.8607,5741.0
2018-09-21 11:50:00,189.75,189.82,189.59,189.59,3194.0,176.8607,176.9259,176.7116,176.7116,3194.0
2018-09-21 12:00:00,189.66,189.94,189.59,189.94,2300.0,176.7768,177.0378,176.7116,177.0378,2300.0
2018-09-21 12:10:00,189.94,190.1,189.92,189.92,4889.0,177.0378,177.1869,177.0191,177.0191,4889.0
2018-09-21 12:20:00,189.92,189.97,189.58,189.58,4096.0,177.0191,177.0657,176.7022,176.7022,4096.0
2018-09-21 12:30:00,189.62,189.62,189.35,189.49,5441.0,176.7395,176.7395,176.4879,176.6183,5441.0
2018-09-21 12:40:00,189.45,189.45,188.94,189.07,12026.0,176.5811,176.5811,176.1057,176.2269,12026.0
2018-09-21 12:50:00,189.01,189.01,188.78,188.88,10366.0,176.171,176.171,175.9566,176.0498,10366.0
2018-09-21 13:00:00,188.85,189.0,188.79,189.0,4350.0,176.0218,176.1616,175.9659,176.1616,4350.0
2018-09-21 13:10:00,188.96,189.1,188.94,189.01,3808.0,176.1244,176.2548,176.1057,176.171,3808.0
2018-09-21 13:20:00,188.98,189.06,188.88,188.88,2311.0,176.143,176.2176,176.0498,176.0498,2311.0
2018-09-21 13:30:00,188.82,188.98,188.72,188.98,7456.0,175.9939,176.143,175.9007,176.143,7456.0
2018-09-21 13:40:00,188.91,188.97,188.8,188.86,2600.0,176.0777,176.1337,175.9752,176.0311,2600.0
2018-09-21 13:50:00,188.86,189.32,188.84,189.25,4168.0,176.0311,176.4599,176.0125,176.3947,4168.0
2018-09-21 14:00:00,189.16,189.32,189.15,189.27,2471.0,176.3108,176.4599,176.3014,176.4133,2471.0
2018-09-21 14:10:00,189.25,189.32,189.05,189.22,4002.0,176.3947,176.4599,176.2082,176.3667,4002.0
2018-09-21 14:20:00,189.24,189.27,189.19,189.23,5058.0,176.3853,176.4133,176.3387,176.376,5058.0
2018-09-21 14:30:00,189.15,189.17,189.03,189.14,16625.0,176.3014,176.3201,176.1896,176.2921,16625.0
2018-09-21 14:40:00,189.1,189.15,188.92,188.93,7226.0,176.2548,176.3014,176.0871,176.0964,7226.0
2018-09-21 14:50:00,188.94,189.05,188.58,188.71,4172.0,176.1057,176.2082,175.7702,175.8913,4172.0
2018-09-21 15:00:00,188.63,188.76,188.56,188.76,6697.0,175.8168,175.9379,175.7515,175.9379,6697.0
2018-09-21 15:10:00,188.74,188.78,188.52,188.65,5419.0,175.9193,175.9566,175.7142,175.8354,5419.0
2018-09-21 15:20:00,188.63,188.73,188.59,188.65,8809.0,175.8168,175.91,175.7795,175.8354,8809.0
2018-09-21 15:30:00,188.63,188.76,188.39,188.5,12584.0,175.8168,175.9379,175.5931,175.6956,12584.0
2018-09-21 15:40:00,188.48,188.5,188.29,188.36,24437.0,175.677,175.6956,175.4999,175.5651,24437.0
2018-09-21 15:50:00,188.38,188.68,188.03,188.47,80346.0,175.5837,175.8634,175.2575,175.6676,80346.0
2018-09-24 09:30:00,190.76,190.91,189.44,189.79,46811.0,177.8021,177.9419,176.5717,176.898,46811.0
2018-09-24 09:40:00,189.84,190.46,189.66,189.87,31964.0,176.9446,177.5225,176.7768,176.9725,31964.0
2018-09-24 09:50:00,189.79,190.17,189.44,190.01,11046.0,176.898,177.2522,176.5717,177.103,11046.0
2018-09-24 10:00:00,190.05,190.55,190.01,190.25,14311.0,177.1403,177.6063,177.103,177.3267,14311.0
2018-09-24 10:10:00,190.35,190.45,189.95,189.95,45619.0,177.4199,177.5131,177.0471,177.0471,45619.0
2018-09-24 10:20:00,190.0,190.37,189.98,190.09,10176.0,177.0937,177.4386,177.0751,177.1776,10176.0
2018-09-24 10:30:00,190.28,190.99,190.16,190.83,29202.0,177.3547,178.0165,177.2428,177.8673,29202.0
2018-09-24 10:40:00,190.69,191.0,190.63,190.79,8005.0,177.7368,178.0258,177.6809,177.83,8005.0
2018-09-24 10:50:00,190.8,191.25,190.79,191.22,7610.0,177.8394,178.2588,177.83,178.2308,7610.0
2018-09-24 11:00:00,191.25,191.27,190.73,190.79,7604.0,178.2588,178.2774,177.7741,177.83,7604.0
2018-09-24 11:10:00,190.77,190.92,190.43,190.92,5508.0,177.8114,177.9512,177.4945,177.9512,5508.0
2018-09-24 11:20:00,190.98,191.17,190.83,190.96,5492.0,178.0071,178.1842,177.8673,177.9885,5492.0
2018-09-24 11:30:00,190.98,191.17,190.49,190.49,16462.0,178.0071,178.1842,177.5504,177.5504,16462.0
2018-09-24 11:40:00,190.45,190.49,190.29,190.45,900.0,177.5131,177.5504,177.364,177.5131,900.0
2018-09-24 11:50:00,190.46,190.67,190.42,190.55,3038.0,177.5225,177.7182,177.4852,177.6063,3038.0
2018-09-24 12:00:00,190.56,190.69,190.27,190.28,4562.0,177.6157,177.7368,177.3454,177.3547,4562.0
2018-09-24 12:10:00,190.4,190.68,190.39,190.58,2047.0,177.4665,177.7275,177.4572,177.6343,2047.0
2018-09-24 12:20:00,190.72,190.78,190.52,190.78,1731.0,177.7648,177.8207,177.5784,177.8207,1731.0
2018-09-24 12:30:00,190.66,190.9,190.66,190.9,5232.0,177.7089,177.9326,177.7089,177.9326,5232.0
2018-09-24 12:40:00,190.79,191.16,190.78,191.16,3635.0,177.83,178.1749,177.8207,178.1749,3635.0
2018-09-24 12:50:00,191.28,191.29,190.71,190.73,3034.0,178.2868,178.2961,177.7555,177.7741,3034.0
2018-09-24 13:00:00,190.74,190.96,190.74,190.79,810.0,177.7834,177.9885,177.7834,177.83,810.0
2018-09-24 13:10:00,190.78,190.78,190.4,190.65,5515.0,177.8207,177.8207,177.4665,177.6996,5515.0
2018-09-24 13:20:00,190.6,190.75,190.6,190.72,800.0,177.6529,177.7928,177.6529,177.7648,800.0
2018-09-24 13:30:00,190.92,190.92,190.67,190.82,1300.0,177.9512,177.9512,177.7182,177.858,1300.0
2018-09-24 13:40:00,190.83,191.21,190.83,191.15,3100.0,177.8673,178.2215,177.8673,178.1656,3100.0
2018-09-24 13:50:00,191.18,191.4,191.18,191.4,2813.0,178.1936,178.3986,178.1936,178.3986,2813.0
2018-09-24 14:00:00,191.38,191.46,191.14,191.2,3948.0,178.38,178.4545,178.1563,178.2122,3948.0
2018-09-24 14:10:00,191.15,191.15,190.86,190.86,1807.0,178.1656,178.1656,177.8953,177.8953,1807.0
2018-09-24 14:20:00,190.93,190.94,190.72,190.81,8130.0,177.9605,177.9699,177.7648,177.8487,8130.0
2018-09-24 14:30:00,190.66,190.9,190.66,190.76,2400.0,177.7089,177.9326,177.7089,177.8021,2400.0
2018-09-24 14:40:00,190.77,190.86,190.75,190.82,3985.0,177.8114,177.8953,177.7928,177.858,3985.0
2018-09-24 14:50:00,190.76,190.88,190.75,190.79,2500.0,177.8021,177.9139,177.7928,177.83,2500.0
2018-09-24 15:00:00,190.74,190.92,190.66,190.92,5353.0,177.7834,177.9512,177.7089,177.9512,5353.0
2018-09-24 15:10:00,190.93,191.11,190.85,191.11,6260.0,177.9605,178.1283,177.886,178.1283,6260.0
2018-09-24 15:20:00,191.13,191.36,191.02,191.33,7694.0,178.1469,178.3613,178.0444,178.3334,7694.0
2018-09-24 15:30:00,191.35,191.39,191.09,191.39,6900.0,178.352,178.3893,178.1097,178.3893,6900.0
2018-09-24 15:40:00,191.35,191.56,191.31,191.56,10745.0,178.352,178.5477,178.3147,178.5477,10745.0
2018-09-24 15:50:00,191.58,191.58,191.27,191.49,28941.0,178.5664,178.5664,178.2774,178.4825,28941.0
2018-09-25 09:30:00,192.05,192.35,191.55,191.96,32334.0,179.0045,179.2841,178.5384,178.9206,32334.0
2018-09-25 09:40:00,191.92,192.12,191.41,191.44,19872.0,178.8833,179.0697,178.4079,178.4359,19872.0
2018-09-25 09:50:00,191.48,191.91,191.46,191.61,8950.0,178.4732,178.874,178.4545,178.5943,8950.0
2018-09-25 10:00:00,191.57,191.57,190.83,190.95,38038.0,178.5571,178.5571,177.8673,177.9792,38038.0
2018-09-25 10:10:00,190.96,191.0,190.13,190.17,56933.0,177.9885,178.0258,177.2149,177.2522,56933.0
2018-09-25 10:20:00,190.32,190.49,190.14,190.47,7620.0,177.392,177.5504,177.2242,177.5318,7620.0
2018-09-25 10:30:00,190.42,190.48,190.14,190.47,5200.0,177.4852,177.5411,177.2242,177.5318,5200.0
2018-09-25 10:40:00,190.53,190.9,190.45,190.9,18577.0,177.5877,177.9326,177.5131,177.9326,18577.0
2018-09-25 10:50:00,190.9,191.0,190.46,190.46,12847.0,177.9326,178.0258,177.5225,177.5225,12847.0
2018-09-25 11:00:00,190.44,190.9,190.44,190.9,5228.0,177.5038,177.9326,177.5038,177.9326,5228.0
2018-09-25 11:10:00,190.91,190.91,190.69,190.75,6682.0,177.9419,177.9419,177.7368,177.7928,6682.0
2018-09-25 11:20:00,190.79,191.17,190.72,191.08,5874.0,177.83,178.1842,177.7648,178.1003,5874.0
2018-09-25 11:30:00,191.2,191.34,190.76,190.76,9380.0,178.2122,178.3427,177.8021,177.8021,9380.0
2018-09-25 11:40:00,190.81,190.91,190.66,190.84,3300.0,177.8487,177.9419,177.7089,177.8766,3300.0
2018-09-25 11:50:00,190.75,190.79,190.47,190.48,1837.0,177.7928,177.83,177.5318,177.5411,1837.0
2018-09-25 12:00:00,190.48,190.67,190.39,190.59,2200.0,177.5411,177.7182,177.4572,177.6436,2200.0
2018-09-25 12:10:00,190.71,190.71,190.39,190.5,3100.0,177.7555,177.7555,177.4572,177.5597,3100.0
2018-09-25 12:20:00,190.36,190.49,190.23,190.23,1100.0,177.4293,177.5504,177.3081,177.3081,1100.0
2018-09-25 12:30:00,190.29,190.31,190.12,190.17,3600.0,177.364,177.3826,177.2056,177.2522,3600.0
2018-09-25 12:40:00,190.15,190.25,190.09,190.17,1471.0,177.2335,177.3267,177.1776,177.2522,1471.0
2018-09-25 12:50:00,190.17,190.17,189.95,190.0,1369.0,177.2522,177.2522,177.0471,177.0937,1369.0
2018-09-25 13:00:00,189.99,190.2,189.94,190.2,3888.0,177.0844,177.2801,177.0378,177.2801,3888.0
2018-09-25 13:10:00,190.13,190.23,190.02,190.15,5726.0,177.2149,177.3081,177.1123,177.2335,5726.0
2018-09-25 13:20:00,190.23,190.24,190.14,190.21,3494.0,177.3081,177.3174,177.2242,177.2894,3494.0
2018-09-25 13:30:00,190.2,190.28,189.9,189.9,9182.0,177.2801,177.3547,177.0005,177.0005,9182.0
2018-09-25 13:40:00,190.0,190.0,189.66,189.76,2000.0,177.0937,177.0937,176.7768,176.87,2000.0
2018-09-25 13:50:00,189.84,189.85,189.71,189.72,2700.0,176.9446,176.9539,176.8234,176.8327,2700.0
2018-09-25 14:00:00,189.71,189.86,189.63,189.86,5050.0,176.8234,176.9632,176.7488,176.9632,5050.0
2018-09-25 14:10:00,189.96,190.02,189.89,189.91,2000.0,177.0564,177.1123,176.9912,177.0098,2000.0
2018-09-25 14:20:00,190.03,190.26,189.98,190.2,5530.0,177.1217,177.336,177.0751,177.2801,5530.0
2018-09-25 14:30:00,190.27,190.27,190.12,190.12,4761.0,177.3454,177.3454,177.2056,177.2056,4761.0
2018-09-25 14:40:00,190.13,190.21,189.82,189.89,3312.0,177.2149,177.2894,176.9259,176.9912,3312.0
2018-09-25 14:50:00,189.91,190.2,189.9,190.07,9313.0,177.0098,177.2801,177.0005,177.159,9313.0
2018-09-25 15:00:00,190.08,190.22,190.03,190.13,4849.0,177.1683,177.2988,177.1217,177.2149,4849.0
2018-09-25 15:10:00,190.18,190.27,190.16,190.19,5500.0,177.2615,177.3454,177.2428,177.2708,5500.0
2018-09-25 15:20:00,190.14,191.1,190.06,190.06,16112.0,177.2242,178.119,177.1496,177.1496,16112.0
2018-09-25 15:30:00,190.14,190.43,190.1,190.42,19844.0,177.2242,177.4945,177.1869,177.4852,19844.0
2018-09-25 15:40:00,190.42,190.6,190.37,190.58,11585.0,177.4852,177.6529,177.4386,177.6343,11585.0
2018-09-25 15:50:00,190.51,190.54,190.11,190.21,20044.0,177.5691,177.597,177.1962,177.2894,20044.0
2018-09-26 09:30:00,186.8,187.81,186.59,187.47,66052.0,174.1111,175.0525,173.9153,174.7356,66052.0
2018-09-26 09:40:00,187.57,188.3,187.46,188.17,16536.0,174.8288,175.5092,174.7262,175.388,16536.0
2018-09-26 09:50:00,188.18,188.61,187.9,188.61,14176.0,175.3973,175.7981,175.1364,175.7981,14176.0
2018-09-26 10:00:00,188.62,188.83,188.41,188.59,2850.0,175.8074,176.0032,175.6117,175.7795,2850.0
2018-09-26 10:10:00,188.36,188.57,188.12,188.53,20385.0,175.5651,175.7608,175.3414,175.7236,20385.0
2018-09-26 10:20:00,188.53,189.0,188.42,188.75,9440.0,175.7236,176.1616,175.621,175.9286,9440.0
2018-09-26 10:30:00,188.77,189.04,188.73,188.98,5475.0,175.9473,176.1989,175.91,176.143,5475.0
2018-09-26 10:40:00,188.94,188.94,188.68,188.87,2600.0,176.1057,176.1057,175.8634,176.0405,2600.0
2018-09-26 10:50:00,188.9,189.13,188.87,189.13,2994.0,176.0684,176.2828,176.0405,176.2828,2994.0
2018-09-26 11:00:00,189.09,189.26,188.94,189.22,6066.0,176.2455,176.404,176.1057,176.3667,6066.0
2018-09-26 11:10:00,189.19,189.48,189.09,189.34,3439.0,176.3387,176.609,176.2455,176.4785,3439.0
2018-09-26 11:20:00,189.35,189.6,189.27,189.59,4437.0,176.4879,176.7209,176.4133,176.7116,4437.0
2018-09-26 11:30:00,189.55,189.98,189.47,189.76,16329.0,176.6743,177.0751,176.5997,176.87,16329.0
2018-09-26 11:40:00,189.53,189.57,189.43,189.55,4100.0,176.6556,176.6929,176.5624,176.6743,4100.0
2018-09-26 11:50:00,189.54,189.54,189.33,189.43,2859.0,176.665,176.665,176.4692,176.5624,2859.0
2018-09-26 12:00:00,189.49,189.54,189.17,189.17,2835.0,176.6183,176.665,176.3201,176.3201,2835.0
2018-09-26 12:10:00,189.27,189.31,189.11,189.27,1700.0,176.4133,176.4506,176.2642,176.4133,1700.0
2018-09-26 12:20:00,189.25,189.29,189.24,189.28,200.0,176.3947,176.4319,176.3853,176.4226,200.0
2018-09-26 12:30:00,189.49,189.5,189.46,189.47,500.0,176.6183,176.6277,176.5904,176.5997,500.0
2018-09-26 12:40:00,189.39,189.56,189.38,189.56,1250.0,176.5251,176.6836,176.5158,176.6836,1250.0
2018-09-26 12:50:00,189.76,189.89,189.69,189.8,1750.0,176.87,176.9912,176.8048,176.9073,1750.0
2018-09-26 13:00:00,189.81,190.19,189.8,189.9,1900.0,176.9166,177.2708,176.9073,177.0005,1900.0
2018-09-26 13:10:00,190.02,190.03,189.92,189.94,600.0,177.1123,177.1217,177.0191,177.0378,600.0
2018-09-26 13:20:00,189.88,189.88,189.68,189.68,900.0,176.9819,176.9819,176.7954,176.7954,900.0
2018-09-26 13:30:00,189.67,189.71,189.47,189.49,4800.0,176.7861,176.8234,176.5997,176.6183,4800.0
2018-09-26 13:40:00,189.59,189.73,189.56,189.73,2867.0,176.7116,176.842,176.6836,176.842,2867.0
2018-09-26 13:50:00,189.74,190.15,189.74,190.15,3802.0,176.8514,177.2335,176.8514,177.2335,3802.0
2018-09-26 14:00:00,190.25,191.23,190.25,190.76,4556.0,177.3267,178.2402,177.3267,177.8021,4556.0
2018-09-26 14:10:00,190.62,191.3,190.51,191.2,2082.0,177.6716,178.3054,177.5691,178.2122,2082.0
2018-09-26 14:20:00,191.2,191.2,190.75,190.75,3100.0,178.2122,178.2122,177.7928,177.7928,3100.0
2018-09-26 14:30:00,190.66,190.86,190.34,190.45,4411.0,177.7089,177.8953,177.4106,177.5131,4411.0
2018-09-26 14:40:00,190.64,190.64,190.1,190.27,3308.0,177.6902,177.6902,177.1869,177.3454,3308.0
2018-09-26 14:50:00,190.33,190.33,189.99,190.14,1400.0,177.4013,177.4013,177.0844,177.2242,1400.0
2018-09-26 15:00:00,190.05,190.21,189.87,190.13,4000.0,177.1403,177.2894,176.9725,177.2149,4000.0
2018-09-26 15:10:00,190.14,190.17,190.02,190.13,2300.0,177.2242,177.2522,177.1123,177.2149,2300.0
2018-09-26 15:20:00,190.14,190.6,190.09,190.31,2000.0,177.2242,177.6529,177.1776,177.3826,2000.0
2018-09-26 15:30:00,190.27,190.32,189.72,189.83,8771.0,177.3454,177.392,176.8327,176.9353,8771.0
2018-09-26 15:40:00,189.74,189.74,188.83,188.96,20881.0,176.8514,176.8514,176.0032,176.1244,20881.0
2018-09-26 15:50:00,188.55,188.85,188.29,188.79,56062.0,175.7422,176.0218,175.4999,175.9659,56062.0
2018-09-27 09:30:00,188.11,188.25,187.74,188.21,25609.0,175.3321,175.4626,174.9872,175.4253,25609.0
2018-09-27 09:40:00,188.2,188.24,187.96,188.19,14143.0,175.416,175.4533,175.1923,175.4067,14143.0
2018-09-27 09:50:00,188.24,188.98,188.17,188.98,7220.0,175.4533,176.143,175.388,176.143,7220.0
2018-09-27 10:00:00,189.07,189.59,189.06,189.31,9725.0,176.2269,176.7116,176.2176,176.4506,9725.0
2018-09-27 10:10:00,189.25,189.25,188.95,188.97,7121.0,176.3947,176.3947,176.115,176.1337,7121.0
2018-09-27 10:20:00,189.05,189.16,188.88,189.05,5022.0,176.2082,176.3108,176.0498,176.2082,5022.0
2018-09-27 10:30:00,189.09,189.52,189.01,189.39,5885.0,176.2455,176.6463,176.171,176.5251,5885.0
2018-09-27 10:40:00,189.34,189.48,189.32,189.4,4928.0,176.4785,176.609,176.4599,176.5345,4928.0
2018-09-27 10:50:00,189.38,189.4,189.24,189.29,3939.0,176.5158,176.5345,176.3853,176.4319,3939.0
2018-09-27 11:00:00,189.27,189.41,189.18,189.23,8490.0,176.4133,176.5438,176.3294,176.376,8490.0
2018-09-27 11:10:00,189.27,189.3,189.16,189.29,2375.0,176.4133,176.4413,176.3108,176.4319,2375.0
2018-09-27 11:20:00,189.3,189.5,189.27,189.5,1700.0,176.4413,176.6277,176.4133,176.6277,1700.0
2018-09-27 11:30:00,189.53,189.61,189.35,189.41,5439.0,176.6556,176.7302,176.4879,176.5438,5439.0
2018-09-27 11:40:00,189.39,189.51,189.39,189.42,400.0,176.5251,176.637,176.5251,176.5531,400.0
2018-09-27 11:50:00,189.6,189.6,189.55,189.57,400.0,176.7209,176.7209,176.6743,176.6929,400.0
2018-09-27 12:00:00,189.55,189.74,189.54,189.74,240.0,176.6743,176.8514,176.665,176.8514,240.0
2018-09-27 12:10:00,189.61,189.79,189.59,189.79,700.0,176.7302,176.898,176.7116,176.898,700.0
2018-09-27 12:20:00,189.72,189.82,189.72,189.82,500.0,176.8327,176.9259,176.8327,176.9259,500.0
2018-09-27 12:30:00,189.84,189.84,189.45,189.58,2700.0,176.9446,176.9446,176.5811,176.7022,2700.0
2018-09-27 12:40:00,189.56,189.63,189.43,189.43,1000.0,176.6836,176.7488,176.5624,176.5624,1000.0
2018-09-27 12:50:00,189.48,189.62,189.42,189.46,4016.0,176.609,176.7395,176.5531,176.5904,4016.0
2018-09-27 13:00:00,189.46,189.46,189.15,189.19,1700.0,176.5904,176.5904,176.3014,176.3387,1700.0
2018-09-27 13:10:00,189.19,189.31,189.15,189.21,1400.0,176.3387,176.4506,176.3014,176.3574,1400.0
2018-09-27 13:20:00,189.29,189.33,189.17,189.33,900.0,176.4319,176.4692,176.3201,176.4692,900.0
2018-09-27 13:30:00,189.33,189.35,189.23,189.28,900.0,176.4692,176.4879,176.376,176.4226,900.0
2018-09-27 13:40:00,189.22,189.38,189.15,189.24,3900.0,176.3667,176.5158,176.3014,176.3853,3900.0
2018-09-27 13:50:00,189.23,189.39,189.22,189.27,700.0,176.376,176.5251,176.3667,176.4133,700.0
2018-09-27 14:00:00,189.27,189.35,189.15,189.31,912.0,176.4133,176.4879,176.3014,176.4506,912.0
2018-09-27 14:10:00,189.35,189.42,189.35,189.42,752.0,176.4879,176.5531,176.4879,176.5531,752.0
2018-09-27 14:20:00,189.38,189.39,189.24,189.26,2135.0,176.5158,176.5251,176.3853,176.404,2135.0
2018-09-27 14:30:00,189.2,189.24,189.14,189.17,1400.0,176.348,176.3853,176.2921,176.3201,1400.0
2018-09-27 14:40:00,189.21,189.25,189.16,189.25,1300.0,176.3574,176.3947,176.3108,176.3947,1300.0
2018-09-27 14:50:00,189.26,189.32,189.16,189.17,3793.0,176.404,176.4599,176.3108,176.3201,3793.0
2018-09-27 15:00:00,189.26,189.37,189.19,189.19,3400.0,176.404,176.5065,176.3387,176.3387,3400.0
2018-09-27 15:10:00,189.01,189.19,188.93,189.09,3200.0,176.171,176.3387,176.0964,176.2455,3200.0
2018-09-27 15:20:00,189.2,189.2,188.89,188.96,1400.0,176.348,176.348,176.0591,176.1244,1400.0
2018-09-27 15:30:00,188.94,188.97,188.75,188.87,8857.0,176.1057,176.1337,175.9286,176.0405,8857.0
2018-09-27 15:40:00,188.9,188.92,188.71,188.72,7600.0,176.0684,176.0871,175.8913,175.9007,7600.0
2018-09-27 15:50:00,188.66,188.9,188.48,188.75,19632.0,175.8447,176.0684,175.677,175.9286,19632.0
2018-09-28 09:30:00,185.49,185.97,185.46,185.94,26696.0,172.8901,173.3375,172.8621,173.3095,26696.0
2018-09-28 09:40:00,185.88,185.92,185.48,185.89,8351.0,173.2536,173.2909,172.8807,173.2629,8351.0
2018-09-28 09:50:00,185.88,185.95,185.56,185.89,10178.0,173.2536,173.3188,172.9553,173.2629,10178.0
2018-09-28 10:00:00,185.95,186.26,185.83,186.05,6215.0,173.3188,173.6078,173.207,173.412,6215.0
2018-09-28 10:10:00,186.04,186.38,185.83,186.25,6026.0,173.4027,173.7196,173.207,173.5984,6026.0
2018-09-28 10:20:00,186.28,186.38,186.1,186.23,11193.0,173.6264,173.7196,173.4586,173.5798,11193.0
2018-09-28 10:30:00,186.22,186.97,186.2,186.96,7479.0,173.5705,174.2695,173.5518,174.2602,7479.0
2018-09-28 10:40:00,186.9,187.07,186.72,187.01,2191.0,174.2043,174.3627,174.0365,174.3068,2191.0
2018-09-28 10:50:00,186.98,187.11,186.91,186.96,5029.0,174.2788,174.4,174.2136,174.2602,5029.0
2018-09-28 11:00:00,187.01,187.34,186.78,187.2,22922.0,174.3068,174.6144,174.0924,174.4839,22922.0
2018-09-28 11:10:00,187.42,188.27,187.38,188.11,84548.0,174.689,175.4812,174.6517,175.3321,84548.0
2018-09-28 11:20:00,188.16,188.24,187.39,187.49,28892.0,175.3787,175.4533,174.661,174.7542,28892.0
2018-09-28 11:30:00,187.46,187.54,186.87,187.1,14851.0,174.7262,174.8008,174.1763,174.3907,14851.0
2018-09-28 11:40:00,187.01,187.3,186.95,187.3,7703.0,174.3068,174.5771,174.2509,174.5771,7703.0
2018-09-28 11:50:00,187.35,187.43,186.96,187.25,4439.0,174.6237,174.6983,174.2602,174.5305,4439.0
2018-09-28 12:00:00,187.26,187.81,187.26,187.69,4500.0,174.5398,175.0525,174.5398,174.9406,4500.0
2018-09-28 12:10:00,187.69,188.23,187.67,188.23,8120.0,174.9406,175.4439,174.922,175.4439,8120.0
2018-09-28 12:20:00,188.18,188.22,187.59,187.59,12087.0,175.3973,175.4346,174.8474,174.8474,12087.0
2018-09-28 12:30:00,187.58,188.04,187.5,188.02,3923.0,174.8381,175.2668,174.7635,175.2482,3923.0
2018-09-28 12:40:00,188.04,188.04,187.28,187.3,3366.0,175.2668,175.2668,174.5585,174.5771,3366.0
2018-09-28 12:50:00,187.33,187.66,187.32,187.65,1487.0,174.6051,174.9127,174.5958,174.9033,1487.0
2018-09-28 13:00:00,187.54,187.65,187.0,187.4,6051.0,174.8008,174.9033,174.2975,174.6703,6051.0
2018-09-28 13:10:00,187.51,187.51,187.5,187.5,200.0,174.7728,174.7728,174.7635,174.7635,200.0
2018-09-28 13:20:00,187.59,187.96,187.57,187.91,1441.0,174.8474,175.1923,174.8288,175.1457,1441.0
2018-09-28 13:30:00,187.92,188.03,187.79,187.79,1557.0,175.155,175.2575,175.0338,175.0338,1557.0
2018-09-28 13:40:00,187.97,187.98,187.8,187.81,2290.0,175.2016,175.2109,175.0431,175.0525,2290.0
2018-09-28 13:50:00,187.94,187.96,187.7,187.87,3990.0,175.1736,175.1923,174.9499,175.1084,3990.0
2018-09-28 14:00:00,187.85,187.85,187.47,187.6,4210.0,175.0898,175.0898,174.7356,174.8567,4210.0
2018-09-28 14:10:00,187.63,187.75,187.61,187.75,2000.0,174.8847,174.9965,174.8661,174.9965,2000.0
2018-09-28 14:20:00,187.74,187.93,187.63,187.84,4300.0,174.9872,175.1643,174.8847,175.0804,4300.0
2018-09-28 14:30:00,187.74,187.81,187.64,187.64,1306.0,174.9872,175.0525,174.894,174.894,1306.0
2018-09-28 14:40:00,187.58,187.63,187.35,187.41,1552.0,174.8381,174.8847,174.6237,174.6796,1552.0
2018-09-28 14:50:00,187.4,187.59,187.39,187.55,2446.0,174.6703,174.8474,174.661,174.8101,2446.0
2018-09-28 15:00:00,187.5,187.58,187.34,187.51,2200.0,174.7635,174.8381,174.6144,174.7728,2200.0
2018-09-28 15:10:00,187.58,187.68,187.46,187.56,3444.0,174.8381,174.9313,174.7262,174.8195,3444.0
2018-09-28 15:20:00,187.65,187.86,187.64,187.68,3250.0,174.9033,175.0991,174.894,174.9313,3250.0
2018-09-28 15:30:00,187.61,187.64,187.43,187.53,7192.0,174.8661,174.894,174.6983,174.7915,7192.0
2018-09-28 15:40:00,187.57,187.68,187.29,187.44,16750.0,174.8288,174.9313,174.5678,174.7076,16750.0
2018-09-28 15:50:00,187.38,188.09,187.34,188.03,71037.0,174.6517,175.3134,174.6144,175.2575,71037.0
2018-10-01 09:30:00,190.85,191.12,190.27,191.12,32989.0,177.886,178.1376,177.3454,178.1376,32989.0
2018-10-01 09:40:00,191.12,191.71,190.96,191.62,20814.0,178.1376,178.6875,177.9885,178.6037,20814.0
2018-10-01 09:50:00,191.62,191.64,191.3,191.62,12875.0,178.6037,178.6223,178.3054,178.6037,12875.0
2018-10-01 10:00:00,191.71,192.52,191.54,192.47,46234.0,178.6875,179.4425,178.5291,179.3959,46234.0
2018-10-01 10:10:00,192.48,192.52,191.69,191.69,7042.0,179.4052,179.4425,178.6689,178.6689,7042.0
2018-10-01 10:20:00,191.79,192.16,191.79,192.16,6725.0,178.7621,179.107,178.7621,179.107,6725.0
2018-10-01 10:30:00,192.11,192.18,191.4,191.4,5896.0,179.0604,179.1256,178.3986,178.3986,5896.0
2018-10-01 10:40:00,191.34,191.49,191.05,191.17,4682.0,178.3427,178.4825,178.0724,178.1842,4682.0
2018-10-01 10:50:00,191.19,191.44,191.19,191.36,4488.0,178.2029,178.4359,178.2029,178.3613,4488.0
2018-10-01 11:00:00,191.29,191.5,191.28,191.36,2725.0,178.2961,178.4918,178.2868,178.3613,2725.0
2018-10-01 11:10:00,191.45,191.72,191.41,191.51,2667.0,178.4452,178.6969,178.4079,178.5011,2667.0
2018-10-01 11:20:00,191.51,191.56,191.19,191.33,8330.0,178.5011,178.5477,178.2029,178.3334,8330.0
2018-10-01 11:30:00,191.31,191.31,190.85,190.93,10089.0,178.3147,178.3147,177.886,177.9605,10089.0
2018-10-01 11:40:00,191.08,191.11,191.03,191.09,1782.0,178.1003,178.1283,178.0537,178.1097,1782.0
2018-10-01 11:50:00,191.09,191.12,190.67,190.68,9400.0,178.1097,178.1376,177.7182,177.7275,9400.0
2018-10-01 12:00:00,190.72,190.96,190.72,190.94,6200.0,177.7648,177.9885,177.7648,177.9699,6200.0
2018-10-01 12:10:00,190.75,190.84,190.65,190.73,4358.0,177.7928,177.8766,177.6996,177.7741,4358.0
2018-10-01 12:20:00,190.75,190.75,190.33,190.49,3400.0,177.7928,177.7928,177.4013,177.5504,3400.0
2018-10-01 12:30:00,190.58,190.69,190.52,190.59,1700.0,177.6343,177.7368,177.5784,177.6436,1700.0
2018-10-01 12:40:00,190.56,190.63,190.14,190.14,2815.0,177.6157,177.6809,177.2242,177.2242,2815.0
2018-10-01 12:50:00,190.25,190.4,190.13,190.13,13546.0,177.3267,177.4665,177.2149,177.2149,13546.0
2018-10-01 13:00:00,190.19,190.26,189.95,190.26,9992.0,177.2708,177.336,177.0471,177.336,9992.0
2018-10-01 13:10:00,190.22,190.26,190.06,190.15,51494.0,177.2988,177.336,177.1496,177.2335,51494.0
2018-10-01 13:20:00,190.11,190.14,189.98,190.09,10810.0,177.1962,177.2242,177.0751,177.1776,10810.0
2018-10-01 13:30:00,190.08,190.4,190.02,190.2,10655.0,177.1683,177.4665,177.1123,177.2801,10655.0
2018-10-01 13:40:00,190.24,190.26,190.17,190.23,1000.0,177.3174,177.336,177.2522,177.3081,1000.0
2018-10-01 13:50:00,190.23,190.35,190.22,190.27,2400.0,177.3081,177.4199,177.2988,177.3454,2400.0
2018-10-01 14:00:00,190.15,190.15,189.74,189.87,3200.0,177.2335,177.2335,176.8514,176.9725,3200.0
2018-10-01 14:10:00,189.9,190.06,189.8,189.96,5278.0,177.0005,177.1496,176.9073,177.0564,5278.0
2018-10-01 14:20:00,189.97,189.99,189.82,189.9,3025.0,177.0657,177.0844,176.9259,177.0005,3025.0
2018-10-01 14:30:00,189.88,189.94,189.67,189.74,3000.0,176.9819,177.0378,176.7861,176.8514,3000.0
2018-10-01 14:40:00,189.63,189.8,189.63,189.77,2900.0,176.7488,176.9073,176.7488,176.8793,2900.0
2018-10-01 14:50:00,189.76,190.12,189.73,190.08,7103.0,176.87,177.2056,176.842,177.1683,7103.0
2018-10-01 15:00:00,190.08,190.32,190.0,190.27,4798.0,177.1683,177.392,177.0937,177.3454,4798.0
2018-10-01 15:10:00,190.27,190.4,190.25,190.37,4596.0,177.3454,177.4665,177.3267,177.4386,4596.0
2018-10-01 15:20:00,190.33,190.38,189.79,189.85,8877.0,177.4013,177.4479,176.898,176.9539,8877.0
2018-10-01 15:30:00,189.87,189.92,189.58,189.62,7987.0,176.9725,177.0191,176.7022,176.7395,7987.0
2018-10-01 15:40:00,189.57,189.87,189.51,189.84,12260.0,176.6929,176.9725,176.637,176.9446,12260.0
2018-10-01 15:50:00,189.79,190.28,189.76,190.07,32122.0,176.898,177.3547,176.87,177.159,32122.0
2018-10-02 09:30:00,188.39,189.57,188.27,189.42,34821.0,175.5931,176.6929,175.4812,176.5531,34821.0
2018-10-02 09:40:00,189.54,191.25,189.54,190.75,23262.0,176.665,178.2588,176.665,177.7928,23262.0
2018-10-02 09:50:00,190.9,190.9,189.89,190.23,10268.0,177.9326,177.9326,176.9912,177.3081,10268.0
2018-10-02 10:00:00,190.25,190.95,190.25,190.35,10933.0,177.3267,177.9792,177.3267,177.4199,10933.0
2018-10-02 10:10:00,190.32,191.24,190.3,190.9,12040.0,177.392,178.2495,177.3733,177.9326,12040.0
2018-10-02 10:20:00,190.97,191.04,190.44,190.93,8499.0,177.9978,178.0631,177.5038,177.9605,8499.0
2018-10-02 10:30:00,191.23,191.33,190.92,191.14,4469.0,178.2402,178.3334,177.9512,178.1563,4469.0
2018-10-02 10:40:00,191.09,191.43,191.07,191.4,7478.0,178.1097,178.4266,178.091,178.3986,7478.0
2018-10-02 10:50:00,191.42,191.73,191.41,191.73,8471.0,178.4172,178.7062,178.4079,178.7062,8471.0
2018-10-02 11:00:00,191.73,192.32,191.62,192.31,3968.0,178.7062,179.2561,178.6037,179.2468,3968.0
2018-10-02 11:10:00,192.25,192.34,191.81,191.81,5314.0,179.1909,179.2748,178.7808,178.7808,5314.0
2018-10-02 11:20:00,191.75,192.31,191.69,192.19,1767.0,178.7248,179.2468,178.6689,179.1349,1767.0
2018-10-02 11:30:00,192.22,192.22,191.56,191.62,8664.0,179.1629,179.1629,178.5477,178.6037,8664.0
2018-10-02 11:40:00,191.92,192.06,191.92,192.01,1150.0,178.8833,179.0138,178.8833,178.9672,1150.0
2018-10-02 11:50:00,192.1,192.1,191.89,191.94,1300.0,179.0511,179.0511,178.8553,178.9019,1300.0
2018-10-02 12:00:00,191.96,192.0,191.86,191.97,1649.0,178.9206,178.9579,178.8274,178.9299,1649.0
2018-10-02 12:10:00,191.98,191.98,191.23,191.58,6400.0,178.9392,178.9392,178.2402,178.5664,6400.0
2018-10-02 12:20:00,191.53,191.61,191.48,191.55,1005.0,178.5198,178.5943,178.4732,178.5384,1005.0
2018-10-02 12:30:00,191.61,191.75,191.61,191.71,1295.0,178.5943,178.7248,178.5943,178.6875,1295.0
2018-10-02 12:40:00,191.74,191.74,191.25,191.25,3320.0,178.7155,178.7155,178.2588,178.2588,3320.0
2018-10-02 12:50:00,191.15,191.2,190.57,190.7,3025.0,178.1656,178.2122,177.625,177.7462,3025.0
2018-10-02 13:00:00,190.83,191.1,190.83,190.92,1838.0,177.8673,178.119,177.8673,177.9512,1838.0
2018-10-02 13:10:00,190.8,191.16,190.79,191.16,1500.0,177.8394,178.1749,177.83,178.1749,1500.0
2018-10-02 13:20:00,191.05,191.09,190.8,190.8,3057.0,178.0724,178.1097,177.8394,177.8394,3057.0
2018-10-02 13:30:00,190.77,191.09,190.77,190.98,3027.0,177.8114,178.1097,177.8114,178.0071,3027.0
2018-10-02 13:40:00,191.02,191.27,191.02,191.25,10237.0,178.0444,178.2774,178.0444,178.2588,10237.0
2018-10-02 13:50:00,191.25,191.3,190.95,190.95,6800.0,178.2588,178.3054,177.9792,177.9792,6800.0
2018-10-02 14:00:00,190.99,191.14,190.99,191.08,2100.0,178.0165,178.1563,178.0165,178.1003,2100.0
2018-10-02 14:10:00,191.13,191.13,190.86,190.91,6997.0,178.1469,178.1469,177.8953,177.9419,6997.0
2018-10-02 14:20:00,190.89,190.96,190.74,190.81,2826.0,177.9233,177.9885,177.7834,177.8487,2826.0
2018-10-02 14:30:00,190.81,190.86,190.46,190.5,2233.0,177.8487,177.8953,177.5225,177.5597,2233.0
2018-10-02 14:40:00,190.41,190.55,190.26,190.42,2876.0,177.4759,177.6063,177.336,177.4852,2876.0
2018-10-02 14:50:00,190.39,190.39,190.06,190.08,4000.0,177.4572,177.4572,177.1496,177.1683,4000.0
2018-10-02 15:00:00,190.11,190.12,189.59,189.78,5154.0,177.1962,177.2056,176.7116,176.8887,5154.0
2018-10-02 15:10:00,189.86,190.2,189.79,190.09,3000.0,176.9632,177.2801,176.898,177.1776,3000.0
2018-10-02 15:20:00,190.2,190.32,190.15,190.16,1540.0,177.2801,177.392,177.2335,177.2428,1540.0
2018-10-02 15:30:00,190.21,190.4,189.98,190.06,3900.0,177.2894,177.4665,177.0751,177.1496,3900.0
2018-10-02 15:40:00,190.18,190.25,190.06,190.22,4964.0,177.2615,177.3267,177.1496,177.2988,4964.0
2018-10-02 15:50:00,190.22,190.41,190.07,190.07,20487.0,177.2988,177.4759,177.159,177.159,20487.0
2018-10-03 09:30:00,191.24,191.42,191.04,191.09,48301.0,178.2495,178.4172,178.0631,178.1097,48301.0
2018-10-03 09:40:00,191.06,191.1,190.54,190.62,31772.0,178.0817,178.119,177.597,177.6716,31772.0
2018-10-03 09:50:00,190.7,190.7,190.19,190.42,23570.0,177.7462,177.7462,177.2708,177.4852,23570.0
2018-10-03 10:00:00,190.36,190.59,190.21,190.59,14038.0,177.4293,177.6436,177.2894,177.6436,14038.0
2018-10-03 10:10:00,190.72,190.79,190.5,190.5,8306.0,177.7648,177.83,177.5597,177.5597,8306.0
2018-10-03 10:20:00,190.57,190.71,190.36,190.44,5026.0,177.625,177.7555,177.4293,177.5038,5026.0
2018-10-03 10:30:00,190.54,190.69,190.36,190.41,2745.0,177.597,177.7368,177.4293,177.4759,2745.0
2018-10-03 10:40:00,190.38,190.75,189.94,190.75,14855.0,177.4479,177.7928,177.0378,177.7928,14855.0
2018-10-03 10:50:00,190.81,190.86,190.55,190.55,15421.0,177.8487,177.8953,177.6063,177.6063,15421.0
2018-10-03 11:00:00,190.5,190.5,190.17,190.18,6105.0,177.5597,177.5597,177.2522,177.2615,6105.0
2018-10-03 11:10:00,190.19,190.27,190.04,190.26,8488.0,177.2708,177.3454,177.131,177.336,8488.0
2018-10-03 11:20:00,190.23,190.49,190.11,190.43,16922.0,177.3081,177.5504,177.1962,177.4945,16922.0
2018-10-03 11:30:00,190.53,190.53,190.08,190.34,16125.0,177.5877,177.5877,177.1683,177.4106,16125.0
2018-10-03 11:40:00,190.17,190.38,190.12,190.38,2900.0,177.2522,177.4479,177.2056,177.4479,2900.0
2018-10-03 11:50:00,190.58,190.73,190.51,190.72,1476.0,177.6343,177.7741,177.5691,177.7648,1476.0
2018-10-03 12:00:00,190.63,190.8,190.63,190.8,960.0,177.6809,177.8394,177.6809,177.8394,960.0
2018-10-03 12:10:00,190.91,191.58,190.91,191.58,3382.0,177.9419,178.5664,177.9419,178.5664,3382.0
2018-10-03 12:20:00,191.68,191.81,191.61,191.67,1000.0,178.6596,178.7808,178.5943,178.6503,1000.0
2018-10-03 12:30:00,191.64,191.64,191.33,191.33,900.0,178.6223,178.6223,178.3334,178.3334,900.0
2018-10-03 12:40:00,191.44,191.86,191.44,191.86,2244.0,178.4359,178.8274,178.4359,178.8274,2244.0
2018-10-03 12:50:00,191.81,191.82,191.68,191.75,1988.0,178.7808,178.7901,178.6596,178.7248,1988.0
2018-10-03 13:00:00,191.78,192.24,191.69,192.24,5066.0,178.7528,179.1815,178.6689,179.1815,5066.0
2018-10-03 13:10:00,192.25,192.34,192.04,192.23,3464.0,179.1909,179.2748,178.9951,179.1722,3464.0
2018-10-03 13:20:00,192.16,192.25,191.94,192.1,1700.0,179.107,179.1909,178.9019,179.0511,1700.0
2018-10-03 13:30:00,192.23,192.23,191.99,192.14,1600.0,179.1722,179.1722,178.9485,179.0883,1600.0
2018-10-03 13:40:00,192.04,192.16,191.87,192.03,3000.0,178.9951,179.107,178.8367,178.9858,3000.0
2018-10-03 13:50:00,192.04,192.16,191.97,192.11,3111.0,178.9951,179.107,178.9299,179.0604,3111.0
2018-10-03 14:00:00,192.06,192.29,192.02,192.23,5358.0,179.0138,179.2282,178.9765,179.1722,5358.0
2018-10-03 14:10:00,192.17,192.28,192.1,192.1,500.0,179.1163,179.2188,179.0511,179.0511,500.0
2018-10-03 14:20:00,192.15,192.15,191.96,192.05,3905.0,179.0977,179.0977,178.9206,179.0045,3905.0
2018-10-03 14:30:00,192.0,192.01,191.54,191.77,5680.0,178.9579,178.9672,178.5291,178.7435,5680.0
2018-10-03 14:40:00,191.7,191.82,191.35,191.41,6900.0,178.6782,178.7901,178.352,178.4079,6900.0
2018-10-03 14:50:00,191.43,191.66,191.38,191.66,3800.0,178.4266,178.6409,178.38,178.6409,3800.0
2018-10-03 15:00:00,191.62,191.69,191.32,191.58,3844.0,178.6037,178.6689,178.324,178.5664,3844.0
2018-10-03 15:10:00,191.65,191.65,191.42,191.57,2783.0,178.6316,178.6316,178.4172,178.5571,2783.0
2018-10-03 15:20:00,191.43,191.53,191.0,191.29,5584.0,178.4266,178.5198,178.0258,178.2961,5584.0
2018-10-03 15:30:00,191.26,191.53,191.26,191.51,6106.0,178.2681,178.5198,178.2681,178.5011,6106.0
2018-10-03 15:40:00,191.42,191.66,191.33,191.52,10632.0,178.4172,178.6409,178.3334,178.5105,10632.0
2018-10-03 15:50:00,191.44,191.82,191.44,191.76,57917.0,178.4359,178.7901,178.4359,178.7342,57917.0
2018-10-04 09:30:00,190.94,191.08,189.12,189.27,39590.0,177.9699,178.1003,176.2735,176.4133,39590.0
2018-10-04 09:40:00,189.1,189.1,188.03,188.37,22069.0,176.2548,176.2548,175.2575,175.5744,22069.0
2018-10-04 09:50:00,188.43,188.94,188.3,188.72,6309.0,175.6304,176.1057,175.5092,175.9007,6309.0
2018-10-04 10:00:00,188.79,188.9,188.36,188.4,9496.0,175.9659,176.0684,175.5651,175.6024,9496.0
2018-10-04 10:10:00,188.43,188.44,187.42,187.76,12685.0,175.6304,175.6397,174.689,175.0059,12685.0
2018-10-04 10:20:00,187.74,187.74,187.02,187.07,6762.0,174.9872,174.9872,174.3161,174.3627,6762.0
2018-10-04 10:30:00,186.97,187.17,186.51,187.03,10074.0,174.2695,174.4559,173.8408,174.3255,10074.0
2018-10-04 10:40:00,187.12,187.32,186.72,187.31,9238.0,174.4093,174.5958,174.0365,174.5864,9238.0
2018-10-04 10:50:00,187.46,187.72,187.4,187.71,12461.0,174.7262,174.9686,174.6703,174.9593,12461.0
2018-10-04 11:00:00,187.55,188.44,187.55,187.9,11776.0,174.8101,175.6397,174.8101,175.1364,11776.0
2018-10-04 11:10:00,187.99,188.02,187.65,187.66,8236.0,175.2202,175.2482,174.9033,174.9127,8236.0
2018-10-04 11:20:00,187.69,187.93,187.6,187.6,7591.0,174.9406,175.1643,174.8567,174.8567,7591.0
2018-10-04 11:30:00,187.57,187.74,186.89,186.89,19404.0,174.8288,174.9872,174.195,174.195,19404.0
2018-10-04 11:40:00,186.93,187.21,186.92,187.01,1200.0,174.2322,174.4932,174.2229,174.3068,1200.0
2018-10-04 11:50:00,186.81,187.23,186.76,187.14,3675.0,174.1204,174.5119,174.0738,174.428,3675.0
2018-10-04 12:00:00,186.85,186.99,186.35,186.65,4743.0,174.1577,174.2882,173.6916,173.9713,4743.0
2018-10-04 12:10:00,186.62,186.62,185.88,185.98,3255.0,173.9433,173.9433,173.2536,173.3468,3255.0
2018-10-04 12:20:00,186.01,186.07,185.75,186.07,6686.0,173.3747,173.4307,173.1324,173.4307,6686.0
2018-10-04 12:30:00,186.28,186.75,186.28,186.67,2900.0,173.6264,174.0645,173.6264,173.9899,2900.0
2018-10-04 12:40:00,186.56,186.71,186.49,186.53,1900.0,173.8874,174.0272,173.8221,173.8594,1900.0
2018-10-04 12:50:00,186.6,186.61,185.61,185.85,1210.0,173.9247,173.934,173.0019,173.2256,1210.0
2018-10-04 13:00:00,185.95,186.2,185.67,185.86,4021.0,173.3188,173.5518,173.0578,173.2349,4021.0
2018-10-04 13:10:00,185.78,185.78,185.35,185.43,8321.0,173.1604,173.1604,172.7596,172.8341,8321.0
2018-10-04 13:20:00,185.32,185.75,185.31,185.68,2931.0,172.7316,173.1324,172.7223,173.0672,2931.0
2018-10-04 13:30:00,185.49,185.64,185.26,185.26,3427.0,172.8901,173.0299,172.6757,172.6757,3427.0
2018-10-04 13:40:00,185.3,185.51,185.17,185.35,2670.0,172.713,172.9087,172.5918,172.7596,2670.0
2018-10-04 13:50:00,185.15,185.2,184.9,185.11,8129.0,172.5732,172.6198,172.3401,172.5359,8129.0
2018-10-04 14:00:00,185.18,185.47,184.94,185.36,10179.0,172.6011,172.8714,172.3774,172.7689,10179.0
2018-10-04 14:10:00,185.35,185.56,185.17,185.28,5492.0,172.7596,172.9553,172.5918,172.6943,5492.0
2018-10-04 14:20:00,185.12,185.86,185.01,185.86,3643.0,172.5452,173.2349,172.4427,173.2349,3643.0
2018-10-04 14:30:00,185.67,186.76,185.67,186.75,7628.0,173.0578,174.0738,173.0578,174.0645,7628.0
2018-10-04 14:40:00,186.75,186.78,186.42,186.7,11947.0,174.0645,174.0924,173.7569,174.0179,11947.0
2018-10-04 14:50:00,186.69,186.97,186.69,186.86,5930.0,174.0085,174.2695,174.0085,174.167,5930.0
2018-10-04 15:00:00,186.89,187.25,186.74,187.16,9970.0,174.195,174.5305,174.0552,174.4466,9970.0
2018-10-04 15:10:00,187.19,187.3,187.06,187.24,10600.0,174.4746,174.5771,174.3534,174.5212,10600.0
2018-10-04 15:20:00,187.33,187.33,186.94,186.94,5983.0,174.6051,174.6051,174.2416,174.2416,5983.0
2018-10-04 15:30:00,186.82,186.98,186.68,186.73,6100.0,174.1297,174.2788,173.9992,174.0458,6100.0
2018-10-04 15:40:00,186.69,187.43,186.65,187.36,10918.0,174.0085,174.6983,173.9713,174.633,10918.0
2018-10-04 15:50:00,187.48,187.57,187.2,187.41,29778.0,174.7449,174.8288,174.4839,174.6796,29778.0
2018-10-05 09:30:00,185.9,186.7,185.77,186.46,35692.0,173.2722,174.0179,173.151,173.7942,35692.0
2018-10-05 09:40:00,186.7,186.98,186.23,186.23,10340.0,174.0179,174.2788,173.5798,173.5798,10340.0
2018-10-05 09:50:00,186.13,186.18,185.22,185.28,8125.0,173.4866,173.5332,172.6384,172.6943,8125.0
2018-10-05 10:00:00,185.38,185.51,184.69,184.85,14234.0,172.7875,172.9087,172.1444,172.2935,14234.0
2018-10-05 10:10:00,184.71,185.34,184.44,185.17,10208.0,172.163,172.7503,171.9114,172.5918,10208.0
2018-10-05 10:20:00,185.34,186.02,185.29,185.64,10782.0,172.7503,173.3841,172.7036,173.0299,10782.0
2018-10-05 10:30:00,185.67,185.67,184.97,184.97,3851.0,173.0578,173.0578,172.4054,172.4054,3851.0
2018-10-05 10:40:00,185.0,185.24,184.68,184.77,9411.0,172.4333,172.657,172.1351,172.219,9411.0
2018-10-05 10:50:00,184.63,185.33,184.5,184.99,12980.0,172.0885,172.7409,171.9673,172.424,12980.0
2018-10-05 11:00:00,184.94,184.94,184.16,184.16,16533.0,172.3774,172.3774,171.6504,171.6504,16533.0
2018-10-05 11:10:00,184.14,184.48,183.91,183.97,11281.0,171.6318,171.9487,171.4174,171.4733,11281.0
2018-10-05 11:20:00,183.99,184.47,183.91,184.14,11794.0,171.492,171.9393,171.4174,171.6318,11794.0
2018-10-05 11:30:00,184.27,184.69,184.12,184.69,10960.0,171.7529,172.1444,171.6131,172.1444,10960.0
2018-10-05 11:40:00,184.64,184.65,183.55,183.9,7017.0,172.0978,172.1071,171.0818,171.4081,7017.0
2018-10-05 11:50:00,183.53,183.84,183.53,183.58,1400.0,171.0632,171.3521,171.0632,171.1098,1400.0
2018-10-05 12:00:00,183.58,183.99,183.57,183.99,3800.0,171.1098,171.492,171.1005,171.492,3800.0
2018-10-05 12:10:00,183.93,184.0,183.51,183.74,3519.0,171.436,171.5013,171.0446,171.2589,3519.0
2018-10-05 12:20:00,183.86,183.97,183.6,183.7,7837.0,171.3708,171.4733,171.1284,171.2217,7837.0
2018-10-05 12:30:00,183.51,183.55,182.66,182.7,29188.0,171.0446,171.0818,170.2523,170.2896,29188.0
2018-10-05 12:40:00,182.76,182.8,182.61,182.8,22553.0,170.3455,170.3828,170.2057,170.3828,22553.0
2018-10-05 12:50:00,182.75,182.8,182.53,182.58,13051.0,170.3362,170.3828,170.1311,170.1777,13051.0
2018-10-05 13:00:00,182.63,182.63,182.2,182.4,3995.0,170.2243,170.2243,169.8235,170.01,3995.0
2018-10-05 13:10:00,182.41,182.52,182.21,182.28,16479.0,170.0193,170.1218,169.8329,169.8981,16479.0
2018-10-05 13:20:00,182.3,182.3,181.59,181.96,9839.0,169.9168,169.9168,169.255,169.5998,9839.0
2018-10-05 13:30:00,182.01,182.2,181.84,182.06,18896.0,169.6464,169.8235,169.488,169.6931,18896.0
2018-10-05 13:40:00,182.11,182.73,182.07,182.71,18564.0,169.7397,170.3175,169.7024,170.2989,18564.0
2018-10-05 13:50:00,182.76,183.04,182.53,182.75,7284.0,170.3455,170.6065,170.1311,170.3362,7284.0
2018-10-05 14:00:00,182.66,183.11,182.66,182.85,5140.0,170.2523,170.6717,170.2523,170.4294,5140.0
2018-10-05 14:10:00,182.93,183.52,182.92,183.52,5689.0,170.504,171.0539,170.4946,171.0539,5689.0
2018-10-05 14:20:00,183.52,183.9,183.46,183.86,6400.0,171.0539,171.4081,170.998,171.3708,6400.0
2018-10-05 14:30:00,183.75,184.13,183.72,184.05,5325.0,171.2683,171.6224,171.2403,171.5479,5325.0
2018-10-05 14:40:00,184.05,184.46,183.91,184.21,6526.0,171.5479,171.93,171.4174,171.697,6526.0
2018-10-05 14:50:00,184.21,184.31,183.97,184.15,5199.0,171.697,171.7902,171.4733,171.6411,5199.0
2018-10-05 15:00:00,184.15,184.51,183.87,184.41,5400.0,171.6411,171.9766,171.3801,171.8834,5400.0
2018-10-05 15:10:00,184.32,184.4,183.87,183.87,7112.0,171.7995,171.8741,171.3801,171.3801,7112.0
2018-10-05 15:20:00,184.07,184.28,183.85,183.93,6200.0,171.5665,171.7623,171.3615,171.436,6200.0
2018-10-05 15:30:00,183.89,183.89,183.6,183.68,4550.0,171.3987,171.3987,171.1284,171.203,4550.0
2018-10-05 15:40:00,183.72,184.55,183.6,184.52,7946.0,171.2403,172.0139,171.1284,171.986,7946.0
2018-10-05 15:50:00,184.43,184.46,183.68,183.79,31644.0,171.9021,171.93,171.203,171.3055,31644.0
2018-10-08 09:30:00,181.0,181.53,180.47,181.53,76357.0,168.7051,169.1991,168.2111,169.1991,76357.0
2018-10-08 09:40:00,181.53,182.42,181.2,182.07,23993.0,169.1991,170.0286,168.8915,169.7024,23993.0
2018-10-08 09:50:00,182.04,182.64,181.89,182.0,25919.0,169.6744,170.2337,169.5346,169.6371,25919.0
2018-10-08 10:00:00,182.06,182.82,182.05,182.71,12202.0,169.6931,170.4014,169.6837,170.2989,12202.0
2018-10-08 10:10:00,182.68,182.88,182.26,182.26,9129.0,170.2709,170.4574,169.8795,169.8795,9129.0
2018-10-08 10:20:00,182.26,182.77,182.21,182.68,9843.0,169.8795,170.3548,169.8329,170.2709,9843.0
2018-10-08 10:30:00,182.71,182.72,181.71,182.04,8962.0,170.2989,170.3082,169.3668,169.6744,8962.0
2018-10-08 10:40:00,182.03,182.12,181.34,181.56,7333.0,169.6651,169.749,169.022,169.227,7333.0
2018-10-08 10:50:00,181.49,181.65,181.43,181.6,3963.0,169.1618,169.3109,169.1058,169.2643,3963.0
2018-10-08 11:00:00,181.54,181.68,181.49,181.6,4829.0,169.2084,169.3389,169.1618,169.2643,4829.0
2018-10-08 11:10:00,181.67,181.89,181.27,181.31,6170.0,169.3295,169.5346,168.9567,168.994,6170.0
2018-10-08 11:20:00,181.42,181.68,181.15,181.27,17965.0,169.0965,169.3389,168.8449,168.9567,17965.0
2018-10-08 11:30:00,181.22,181.5,180.94,181.09,55868.0,168.9101,169.1711,168.6491,168.7889,55868.0
2018-10-08 11:40:00,180.99,181.13,179.72,180.22,22196.0,168.6957,168.8262,167.512,167.978,22196.0
2018-10-08 11:50:00,180.67,180.73,180.13,180.4,8282.0,168.3975,168.4534,167.8942,168.1458,8282.0
2018-10-08 12:00:00,180.4,180.4,179.88,179.88,4067.0,168.1458,168.1458,167.6611,167.6611,4067.0
2018-10-08 12:10:00,179.84,180.3,179.69,179.93,10370.0,167.6239,168.0526,167.484,167.7077,10370.0
2018-10-08 12:20:00,179.93,180.81,179.71,180.81,2845.0,167.7077,168.528,167.5027,168.528,2845.0
2018-10-08 12:30:00,180.49,180.68,180.21,180.55,2940.0,168.2297,168.4068,167.9687,168.2856,2940.0
2018-10-08 12:40:00,180.7,180.85,180.42,180.77,4421.0,168.4254,168.5652,168.1645,168.4907,4421.0
2018-10-08 12:50:00,180.56,180.57,179.71,179.77,5900.0,168.2949,168.3043,167.5027,167.5586,5900.0
2018-10-08 13:00:00,179.7,180.51,179.7,180.45,4760.0,167.4934,168.2483,167.4934,168.1924,4760.0
2018-10-08 13:10:00,180.47,180.54,180.1,180.28,4065.0,168.2111,168.2763,167.8662,168.034,4065.0
2018-10-08 13:20:00,180.29,180.56,180.17,180.36,5193.0,168.0433,168.2949,167.9314,168.1085,5193.0
2018-10-08 13:30:00,180.57,180.77,180.49,180.55,2789.0,168.3043,168.4907,168.2297,168.2856,2789.0
2018-10-08 13:40:00,180.87,181.34,180.87,181.11,5424.0,168.5839,169.022,168.5839,168.8076,5424.0
2018-10-08 13:50:00,181.21,181.31,180.92,181.04,2800.0,168.9008,168.994,168.6305,168.7423,2800.0
2018-10-08 14:00:00,181.01,181.71,181.01,181.68,3429.0,168.7144,169.3668,168.7144,169.3389,3429.0
2018-10-08 14:10:00,181.56,181.62,181.3,181.38,2100.0,169.227,169.2829,168.9847,169.0592,2100.0
2018-10-08 14:20:00,181.38,181.59,181.2,181.45,3400.0,169.0592,169.255,168.8915,169.1245,3400.0
2018-10-08 14:30:00,181.42,181.83,181.35,181.64,4500.0,169.0965,169.4787,169.0313,169.3016,4500.0
2018-10-08 14:40:00,181.84,182.01,181.63,181.97,4060.0,169.488,169.6464,169.2923,169.6092,4060.0
2018-10-08 14:50:00,181.97,182.07,181.78,182.07,3610.0,169.6092,169.7024,169.4321,169.7024,3610.0
2018-10-08 15:00:00,182.24,182.27,182.02,182.15,5400.0,169.8608,169.8888,169.6558,169.7769,5400.0
2018-10-08 15:10:00,182.04,182.42,182.04,182.27,4511.0,169.6744,170.0286,169.6744,169.8888,4511.0
2018-10-08 15:20:00,182.23,182.23,181.93,181.97,3800.0,169.8515,169.8515,169.5719,169.6092,3800.0
2018-10-08 15:30:00,182.01,182.23,181.98,182.19,11150.0,169.6464,169.8515,169.6185,169.8142,11150.0
2018-10-08 15:40:00,182.2,182.23,181.92,181.97,14627.0,169.8235,169.8515,169.5626,169.6092,14627.0
2018-10-08 15:50:00,182.06,182.06,181.65,181.65,19249.0,169.6931,169.6931,169.3109,169.3109,19249.0
2018-10-09 09:30:00,180.69,181.67,180.55,181.37,39158.0,168.4161,169.3295,168.2856,169.0499,39158.0
2018-10-09 09:40:00,181.26,181.26,180.39,180.89,66211.0,168.9474,168.9474,168.1365,168.6025,66211.0
2018-10-09 09:50:00,180.91,182.14,180.91,182.04,12607.0,168.6212,169.7676,168.6212,169.6744,12607.0
2018-10-09 10:00:00,182.06,182.38,181.43,181.43,17640.0,169.6931,169.9913,169.1058,169.1058,17640.0
2018-10-09 10:10:00,181.33,181.88,181.31,181.88,14132.0,169.0126,169.5253,168.994,169.5253,14132.0
2018-10-09 10:20:00,182.31,182.87,182.15,182.73,15834.0,169.9261,170.448,169.7769,170.3175,15834.0
2018-10-09 10:30:00,182.77,183.54,182.77,183.14,25168.0,170.3548,171.0725,170.3548,170.6997,25168.0
2018-10-09 10:40:00,183.11,183.27,182.96,182.99,15222.0,170.6717,170.8209,170.5319,170.5599,15222.0
2018-10-09 10:50:00,182.99,183.03,182.38,182.45,10969.0,170.5599,170.5972,169.9913,170.0566,10969.0
2018-10-09 11:00:00,182.49,182.53,181.46,181.55,15963.0,170.0938,170.1311,169.1338,169.2177,15963.0
2018-10-09 11:10:00,181.59,182.09,181.36,181.74,10862.0,169.255,169.721,169.0406,169.3948,10862.0
2018-10-09 11:20:00,181.78,182.8,181.78,182.78,9021.0,169.4321,170.3828,169.4321,170.3641,9021.0
2018-10-09 11:30:00,182.8,183.12,182.6,182.9,16457.0,170.3828,170.6811,170.1964,170.476,16457.0
2018-10-09 11:40:00,182.97,183.69,182.81,183.69,6476.0,170.5412,171.2123,170.3921,171.2123,6476.0
2018-10-09 11:50:00,183.72,183.92,183.55,183.55,5128.0,171.2403,171.4267,171.0818,171.0818,5128.0
2018-10-09 12:00:00,183.61,183.84,183.39,183.74,4008.0,171.1378,171.3521,170.9327,171.2589,4008.0
2018-10-09 12:10:00,183.51,183.51,183.17,183.18,3892.0,171.0446,171.0446,170.7277,170.737,3892.0
2018-10-09 12:20:00,183.23,183.35,182.98,183.18,9044.0,170.7836,170.8954,170.5506,170.737,9044.0
2018-10-09 12:30:00,183.01,183.33,182.77,183.33,5221.0,170.5785,170.8768,170.3548,170.8768,5221.0
2018-10-09 12:40:00,183.54,183.54,182.88,183.03,3742.0,171.0725,171.0725,170.4574,170.5972,3742.0
2018-10-09 12:50:00,182.95,183.17,182.91,183.15,1400.0,170.5226,170.7277,170.4853,170.709,1400.0
2018-10-09 13:00:00,183.13,183.22,182.65,183.22,4910.0,170.6904,170.7743,170.243,170.7743,4910.0
2018-10-09 13:10:00,183.28,183.51,183.21,183.42,2800.0,170.8302,171.0446,170.7649,170.9607,2800.0
2018-10-09 13:20:00,183.45,183.63,183.33,183.55,3172.0,170.9886,171.1564,170.8768,171.0818,3172.0
2018-10-09 13:30:00,183.54,183.54,183.14,183.2,2400.0,171.0725,171.0725,170.6997,170.7556,2400.0
2018-10-09 13:40:00,183.3,183.42,182.98,183.42,8384.0,170.8488,170.9607,170.5506,170.9607,8384.0
2018-10-09 13:50:00,183.32,183.66,183.22,183.45,4364.0,170.8675,171.1844,170.7743,170.9886,4364.0
2018-10-09 14:00:00,183.52,183.65,183.19,183.65,3300.0,171.0539,171.175,170.7463,171.175,3300.0
2018-10-09 14:10:00,183.66,183.68,183.38,183.38,4300.0,171.1844,171.203,170.9234,170.9234,4300.0
2018-10-09 14:20:00,183.23,183.66,183.23,183.53,3742.0,170.7836,171.1844,170.7836,171.0632,3742.0
2018-10-09 14:30:00,183.5,183.5,183.14,183.28,2300.0,171.0352,171.0352,170.6997,170.8302,2300.0
2018-10-09 14:40:00,183.18,183.45,183.13,183.34,4000.0,170.737,170.9886,170.6904,170.8861,4000.0
2018-10-09 14:50:00,183.42,183.89,183.42,183.89,5112.0,170.9607,171.3987,170.9607,171.3987,5112.0
2018-10-09 15:00:00,183.87,183.96,183.74,183.88,4547.0,171.3801,171.464,171.2589,171.3894,4547.0
2018-10-09 15:10:00,183.81,183.81,183.49,183.51,3058.0,171.3242,171.3242,171.0259,171.0446,3058.0
2018-10-09 15:20:00,183.58,183.59,182.83,182.97,12189.0,171.1098,171.1191,170.4107,170.5412,12189.0
2018-10-09 15:30:00,182.98,183.15,182.84,183.15,11949.0,170.5506,170.709,170.4201,170.709,11949.0
2018-10-09 15:40:00,183.1,183.32,183.04,183.12,15196.0,170.6624,170.8675,170.6065,170.6811,15196.0
2018-10-09 15:50:00,183.08,183.08,182.8,183.03,18672.0,170.6438,170.6438,170.3828,170.5972,18672.0
2018-10-10 09:30:00,174.57,175.17,174.42,174.64,150426.0,162.7118,163.2711,162.572,162.7771,150426.0
2018-10-10 09:40:00,174.69,175.36,174.09,174.31,116051.0,162.8237,163.4482,162.2644,162.4695,116051.0
2018-10-10 09:50:00,174.24,174.46,173.2,173.37,29507.0,162.4042,162.6093,161.4349,161.5933,29507.0
2018-10-10 10:00:00,173.51,174.13,172.96,173.95,59703.0,161.7238,162.3017,161.2112,162.1339,59703.0
2018-10-10 10:10:00,173.93,174.41,173.76,174.26,20643.0,162.1153,162.5627,161.9569,162.4229,20643.0
2018-10-10 10:20:00,174.31,175.23,174.24,174.88,33453.0,162.4695,163.327,162.4042,163.0008,33453.0
2018-10-10 10:30:00,174.79,175.3,173.77,173.98,55535.0,162.9169,163.3922,161.9662,162.1619,55535.0
2018-10-10 10:40:00,173.88,174.25,173.51,173.63,29215.0,162.0687,162.4136,161.7238,161.8357,29215.0
2018-10-10 10:50:00,173.66,174.61,173.65,174.52,16916.0,161.8636,162.7491,161.8543,162.6652,16916.0
2018-10-10 11:00:00,174.33,174.4,173.39,173.57,17704.0,162.4881,162.5534,161.612,161.7798,17704.0
2018-10-10 11:10:00,173.54,173.94,173.49,173.78,12982.0,161.7518,162.1246,161.7052,161.9755,12982.0
2018-10-10 11:20:00,173.86,174.16,173.5,174.1,18302.0,162.0501,162.3297,161.7145,162.2738,18302.0
2018-10-10 11:30:00,174.04,174.04,173.21,173.54,29451.0,162.2178,162.2178,161.4442,161.7518,29451.0
2018-10-10 11:40:00,173.54,174.37,173.54,174.25,12990.0,161.7518,162.5254,161.7518,162.4136,12990.0
2018-10-10 11:50:00,174.39,174.63,174.32,174.41,9646.0,162.5441,162.7678,162.4788,162.5627,9646.0
2018-10-10 12:00:00,174.37,174.54,173.94,174.1,6746.0,162.5254,162.6839,162.1246,162.2738,6746.0
2018-10-10 12:10:00,174.12,174.8,174.12,174.8,8048.0,162.2924,162.9262,162.2924,162.9262,8048.0
2018-10-10 12:20:00,174.91,175.4,174.63,175.34,13339.0,163.0287,163.4855,162.7678,163.4295,13339.0
2018-10-10 12:30:00,175.3,175.43,175.0,175.17,12569.0,163.3922,163.5134,163.1126,163.2711,12569.0
2018-10-10 12:40:00,175.0,175.45,174.8,175.22,7643.0,163.1126,163.5321,162.9262,163.3177,7643.0
2018-10-10 12:50:00,175.2,176.03,175.2,175.9,14580.0,163.299,164.0727,163.299,163.9515,14580.0
2018-10-10 13:00:00,175.74,175.9,175.1,175.88,14144.0,163.8024,163.9515,163.2058,163.9328,14144.0
2018-10-10 13:10:00,175.93,176.52,175.93,176.36,10728.0,163.9795,164.5294,163.9795,164.3802,10728.0
2018-10-10 13:20:00,176.42,176.44,176.05,176.27,6496.0,164.4362,164.4548,164.0913,164.2964,6496.0
2018-10-10 13:30:00,176.15,176.22,175.85,175.9,6488.0,164.1845,164.2498,163.9049,163.9515,6488.0
2018-10-10 13:40:00,175.9,176.06,175.52,176.05,6492.0,163.9515,164.1006,163.5973,164.0913,6492.0
2018-10-10 13:50:00,176.0,176.0,175.47,175.66,21589.0,164.0447,164.0447,163.5507,163.7278,21589.0
2018-10-10 14:00:00,175.66,175.66,174.54,174.55,11252.0,163.7278,163.7278,162.6839,162.6932,11252.0
2018-10-10 14:10:00,174.61,175.17,174.23,175.1,34716.0,162.7491,163.2711,162.3949,163.2058,34716.0
2018-10-10 14:20:00,175.1,175.1,174.39,174.68,12939.0,163.2058,163.2058,162.5441,162.8144,12939.0
2018-10-10 14:30:00,174.87,175.13,174.4,174.78,14938.0,162.9915,163.2338,162.5534,162.9076,14938.0
2018-10-10 14:40:00,174.65,174.73,173.93,173.99,18624.0,162.7864,162.861,162.1153,162.1712,18624.0
2018-10-10 14:50:00,173.86,174.54,173.54,174.41,21054.0,162.0501,162.6839,161.7518,162.5627,21054.0
2018-10-10 15:00:00,174.37,174.51,173.39,173.5,17336.0,162.5254,162.6559,161.612,161.7145,17336.0
2018-10-10 15:10:00,173.5,173.76,173.2,173.52,19097.0,161.7145,161.9569,161.4349,161.7332,19097.0
2018-10-10 15:20:00,173.47,173.96,173.46,173.66,12639.0,161.6866,162.1433,161.6772,161.8636,12639.0
2018-10-10 15:30:00,173.72,173.72,173.2,173.22,17740.0,161.9196,161.9196,161.4349,161.4535,17740.0
2018-10-10 15:40:00,173.2,173.72,172.5,173.61,41082.0,161.4349,161.9196,160.7824,161.817,41082.0
2018-10-10 15:50:00,173.59,173.59,171.85,171.92,74245.0,161.7984,161.7984,160.1766,160.2418,74245.0
2018-10-11 09:30:00,176.12,177.36,175.7,176.74,136111.0,164.1565,165.3123,163.7651,164.7344,136111.0
2018-10-11 09:40:00,176.68,178.29,175.98,178.29,91210.0,164.6785,166.1791,164.0261,166.1791,91210.0
2018-10-11 09:50:00,178.17,180.14,178.15,179.95,63109.0,166.0673,167.9035,166.0487,167.7264,63109.0
2018-10-11 10:00:00,179.91,180.18,176.77,177.64,68363.0,167.6891,167.9408,164.7624,165.5733,68363.0
2018-10-11 10:10:00,177.67,177.7,175.75,176.09,34523.0,165.6013,165.6292,163.8117,164.1286,34523.0
2018-10-11 10:20:00,176.0,176.35,174.94,176.14,28646.0,164.0447,164.3709,163.0567,164.1752,28646.0
2018-10-11 10:30:00,176.35,176.76,175.63,175.87,30653.0,164.3709,164.7531,163.6998,163.9235,30653.0
2018-10-11 10:40:00,175.67,175.67,174.27,174.46,27575.0,163.7371,163.7371,162.4322,162.6093,27575.0
2018-10-11 10:50:00,174.41,174.81,173.62,173.64,24151.0,162.5627,162.9355,161.8264,161.845,24151.0
2018-10-11 11:00:00,173.55,173.74,172.47,173.24,46906.0,161.7611,161.9382,160.7545,161.4722,46906.0
2018-10-11 11:10:00,173.18,173.35,172.39,172.76,69819.0,161.4163,161.5747,160.6799,161.0248,69819.0
2018-10-11 11:20:00,172.9,173.95,172.9,173.38,84209.0,161.1553,162.1339,161.1553,161.6027,84209.0
2018-10-11 11:30:00,173.4,173.47,172.78,172.99,58632.0,161.6213,161.6866,161.0434,161.2392,58632.0
2018-10-11 11:40:00,172.99,174.06,172.92,174.06,29522.0,161.2392,162.2365,161.1739,162.2365,29522.0
2018-10-11 11:50:00,173.93,174.0,173.3,173.3,22561.0,162.1153,162.1806,161.5281,161.5281,22561.0
2018-10-11 12:00:00,173.13,173.96,173.0,173.38,23818.0,161.3696,162.1433,161.2485,161.6027,23818.0
2018-10-11 12:10:00,173.37,174.34,173.37,174.31,15208.0,161.5933,162.4975,161.5933,162.4695,15208.0
2018-10-11 12:20:00,174.76,175.32,174.46,174.69,3730.0,162.8889,163.4109,162.6093,162.8237,3730.0
2018-10-11 12:30:00,174.59,174.66,174.18,174.2,14281.0,162.7305,162.7957,162.3483,162.367,14281.0
2018-10-11 12:40:00,174.24,175.02,174.08,174.45,12980.0,162.4042,163.1313,162.2551,162.6,12980.0
2018-10-11 12:50:00,174.26,174.77,174.19,174.68,7842.0,162.4229,162.8982,162.3576,162.8144,7842.0
2018-10-11 13:00:00,174.39,174.63,173.97,174.16,7800.0,162.5441,162.7678,162.1526,162.3297,7800.0
2018-10-11 13:10:00,174.23,174.84,173.93,174.57,8025.0,162.3949,162.9635,162.1153,162.7118,8025.0
2018-10-11 13:20:00,174.77,174.77,174.13,174.62,6166.0,162.8982,162.8982,162.3017,162.7584,6166.0
2018-10-11 13:30:00,174.71,174.86,174.07,174.16,8884.0,162.8423,162.9821,162.2458,162.3297,8884.0
2018-10-11 13:40:00,174.22,174.39,173.92,174.05,6333.0,162.3856,162.5441,162.106,162.2272,6333.0
2018-10-11 13:50:00,173.93,174.04,173.6,173.88,6799.0,162.1153,162.2178,161.8077,162.0687,6799.0
2018-10-11 14:00:00,174.09,174.09,173.16,173.31,15236.0,162.2644,162.2644,161.3976,161.5374,15236.0
2018-10-11 14:10:00,173.24,173.32,172.42,172.57,30661.0,161.4722,161.5467,160.7079,160.8477,30661.0
2018-10-11 14:20:00,172.55,173.08,172.18,172.18,19361.0,160.829,161.323,160.4842,160.4842,19361.0
2018-10-11 14:30:00,172.21,172.44,171.21,171.46,33262.0,160.5121,160.7265,159.5801,159.8131,33262.0
2018-10-11 14:40:00,171.5,171.51,169.59,171.1,21372.0,159.8504,159.8597,158.0701,159.4775,21372.0
2018-10-11 14:50:00,171.1,171.67,170.46,171.14,9195.0,159.4775,160.0088,158.881,159.5148,9195.0
2018-10-11 15:00:00,171.14,171.64,170.78,171.23,20041.0,159.5148,159.9809,159.1793,159.5987,20041.0
2018-10-11 15:10:00,171.15,173.57,170.72,173.31,26274.0,159.5241,161.7798,159.1234,161.5374,26274.0
2018-10-11 15:20:00,173.27,173.55,172.72,172.96,26210.0,161.5001,161.7611,160.9875,161.2112,26210.0
2018-10-11 15:30:00,172.73,173.48,172.2,173.08,23547.0,160.9968,161.6959,160.5028,161.323,23547.0
2018-10-11 15:40:00,172.99,172.99,171.68,171.68,17668.0,161.2392,161.2392,160.0181,160.0181,17668.0
2018-10-11 15:50:00,171.68,172.22,171.28,171.81,53514.0,160.0181,160.5215,159.6453,160.1393,53514.0
2018-10-12 09:30:00,175.56,176.34,174.35,174.45,87694.0,163.6346,164.3616,162.5068,162.6,87694.0
2018-10-12 09:40:00,174.38,174.6,173.11,173.58,55513.0,162.5347,162.7398,161.351,161.7891,55513.0
2018-10-12 09:50:00,173.57,174.17,173.16,173.36,33354.0,161.7798,162.339,161.3976,161.584,33354.0
2018-10-12 10:00:00,173.14,174.88,173.13,174.47,37654.0,161.379,163.0008,161.3696,162.6186,37654.0
2018-10-12 10:10:00,174.59,174.59,173.6,173.71,14819.0,162.7305,162.7305,161.8077,161.9103,14819.0
2018-10-12 10:20:00,173.75,173.83,173.03,173.35,9522.0,161.9475,162.0221,161.2764,161.5747,9522.0
2018-10-12 10:30:00,173.24,174.02,172.78,173.86,17567.0,161.4722,162.1992,161.0434,162.0501,17567.0
2018-10-12 10:40:00,173.62,173.99,173.29,173.42,16324.0,161.8264,162.1712,161.5188,161.64,16324.0
2018-10-12 10:50:00,173.24,174.01,173.24,173.87,15397.0,161.4722,162.1899,161.4722,162.0594,15397.0
2018-10-12 11:00:00,173.69,174.06,173.34,173.38,18502.0,161.8916,162.2365,161.5654,161.6027,18502.0
2018-10-12 11:10:00,173.32,173.78,173.28,173.28,6320.0,161.5467,161.9755,161.5095,161.5095,6320.0
2018-10-12 11:20:00,173.32,173.5,172.51,172.51,17427.0,161.5467,161.7145,160.7918,160.7918,17427.0
2018-10-12 11:30:00,172.5,173.23,172.37,172.8,18565.0,160.7824,161.4629,160.6613,161.0621,18565.0
2018-10-12 11:40:00,172.79,172.94,171.91,171.92,16439.0,161.0527,161.1926,160.2325,160.2418,16439.0
2018-10-12 11:50:00,172.25,172.66,172.25,172.48,1900.0,160.5494,160.9316,160.5494,160.7638,1900.0
2018-10-12 12:00:00,172.36,172.61,172.02,172.61,3508.0,160.652,160.885,160.335,160.885,3508.0
2018-10-12 12:10:00,172.25,172.94,172.23,172.66,5364.0,160.5494,161.1926,160.5308,160.9316,5364.0
2018-10-12 12:20:00,172.48,172.86,172.17,172.34,4890.0,160.7638,161.118,160.4749,160.6333,4890.0
2018-10-12 12:30:00,172.47,172.72,172.27,172.27,7643.0,160.7545,160.9875,160.5681,160.5681,7643.0
2018-10-12 12:40:00,172.28,172.28,171.64,171.64,3400.0,160.5774,160.5774,159.9809,159.9809,3400.0
2018-10-12 12:50:00,171.65,172.61,171.35,172.61,6562.0,159.9902,160.885,159.7106,160.885,6562.0
2018-10-12 13:00:00,172.45,173.15,172.16,172.88,4084.0,160.7358,161.3883,160.4655,161.1366,4084.0
2018-10-12 13:10:00,173.12,173.12,172.49,172.49,7623.0,161.3603,161.3603,160.7731,160.7731,7623.0
2018-10-12 13:20:00,172.68,172.93,172.52,172.6,5349.0,160.9502,161.1832,160.8011,160.8757,5349.0
2018-10-12 13:30:00,172.69,172.7,172.26,172.46,7049.0,160.9595,160.9689,160.5587,160.7452,7049.0
2018-10-12 13:40:00,172.61,173.07,172.57,173.03,3699.0,160.885,161.3137,160.8477,161.2764,3699.0
2018-10-12 13:50:00,172.95,173.13,172.51,172.66,5652.0,161.2019,161.3696,160.7918,160.9316,5652.0
2018-10-12 14:00:00,172.57,172.74,172.23,172.41,4119.0,160.8477,161.0061,160.5308,160.6986,4119.0
2018-10-12 14:10:00,172.34,172.73,172.31,172.71,3540.0,160.6333,160.9968,160.6054,160.9782,3540.0
2018-10-12 14:20:00,172.7,173.06,172.53,173.06,2337.0,160.9689,161.3044,160.8104,161.3044,2337.0
2018-10-12 14:30:00,173.1,173.1,172.6,172.96,5912.0,161.3417,161.3417,160.8757,161.2112,5912.0
2018-10-12 14:40:00,172.7,172.87,172.58,172.86,4600.0,160.9689,161.1273,160.857,161.118,4600.0
2018-10-12 14:50:00,172.9,173.56,172.82,173.04,5761.0,161.1553,161.7704,161.0807,161.2858,5761.0
2018-10-12 15:00:00,173.27,173.38,172.84,173.38,6260.0,161.5001,161.6027,161.0993,161.6027,6260.0
2018-10-12 15:10:00,173.26,173.52,173.04,173.07,4730.0,161.4908,161.7332,161.2858,161.3137,4730.0
2018-10-12 15:20:00,173.16,173.67,173.14,173.4,8913.0,161.3976,161.873,161.379,161.6213,8913.0
2018-10-12 15:30:00,173.37,173.9,173.35,173.47,16924.0,161.5933,162.0873,161.5747,161.6866,16924.0
2018-10-12 15:40:00,173.5,174.1,173.5,174.03,24568.0,161.7145,162.2738,161.7145,162.2085,24568.0
2018-10-12 15:50:00,174.08,174.43,173.82,174.27,98160.0,162.2551,162.5813,162.0128,162.4322,98160.0
2018-10-15 09:30:00,173.48,173.86,172.83,173.07,67906.0,161.6959,162.0501,161.09,161.3137,67906.0
2018-10-15 09:40:00,173.09,174.12,173.09,173.91,28003.0,161.3324,162.2924,161.3324,162.0967,28003.0
2018-10-15 09:50:00,173.91,174.05,173.51,173.51,17573.0,162.0967,162.2272,161.7238,161.7238,17573.0
2018-10-15 10:00:00,173.52,173.55,172.84,173.4,15741.0,161.7332,161.7611,161.0993,161.6213,15741.0
2018-10-15 10:10:00,173.29,173.86,173.06,173.06,20873.0,161.5188,162.0501,161.3044,161.3044,20873.0
2018-10-15 10:20:00,173.2,174.06,173.06,173.8,12432.0,161.4349,162.2365,161.3044,161.9941,12432.0
2018-10-15 10:30:00,173.67,174.26,173.67,174.14,7339.0,161.873,162.4229,161.873,162.311,7339.0
2018-10-15 10:40:00,174.37,174.37,173.55,173.67,9984.0,162.5254,162.5254,161.7611,161.873,9984.0
2018-10-15 10:50:00,173.61,173.84,173.5,173.73,4844.0,161.817,162.0314,161.7145,161.9289,4844.0
2018-10-15 11:00:00,173.89,174.17,173.69,174.11,43846.0,162.078,162.339,161.8916,162.2831,43846.0
2018-10-15 11:10:00,174.12,174.26,173.86,173.91,20616.0,162.2924,162.4229,162.0501,162.0967,20616.0
2018-10-15 11:20:00,173.93,174.4,173.71,174.19,25033.0,162.1153,162.5534,161.9103,162.3576,25033.0
2018-10-15 11:30:00,174.25,174.42,173.97,174.36,21036.0,162.4136,162.572,162.1526,162.5161,21036.0
2018-10-15 11:40:00,174.4,174.94,174.39,174.7,5248.0,162.5534,163.0567,162.5441,162.833,5248.0
2018-10-15 11:50:00,174.64,174.76,174.06,174.25,8531.0,162.7771,162.8889,162.2365,162.4136,8531.0
2018-10-15 12:00:00,174.12,174.25,173.99,174.03,3211.0,162.2924,162.4136,162.1712,162.2085,3211.0
2018-10-15 12:10:00,174.04,174.13,173.8,173.99,2500.0,162.2178,162.3017,161.9941,162.1712,2500.0
2018-10-15 12:20:00,174.19,174.4,174.16,174.38,2106.0,162.3576,162.5534,162.3297,162.5347,2106.0
2018-10-15 12:30:00,174.41,174.7,174.3,174.54,1600.0,162.5627,162.833,162.4602,162.6839,1600.0
2018-10-15 12:40:00,174.5,174.6,174.21,174.51,7350.0,162.6466,162.7398,162.3763,162.6559,7350.0
2018-10-15 12:50:00,174.52,174.69,174.32,174.32,4249.0,162.6652,162.8237,162.4788,162.4788,4249.0
2018-10-15 13:00:00,174.48,174.75,174.4,174.74,2475.0,162.6279,162.8796,162.5534,162.8703,2475.0
2018-10-15 13:10:00,174.69,174.72,174.59,174.7,2000.0,162.8237,162.8516,162.7305,162.833,2000.0
2018-10-15 13:20:00,174.51,174.51,174.2,174.34,2273.0,162.6559,162.6559,162.367,162.4975,2273.0
2018-10-15 13:30:00,174.34,174.75,174.33,174.69,4323.0,162.4975,162.8796,162.4881,162.8237,4323.0
2018-10-15 13:40:00,174.52,175.07,174.49,175.07,3302.0,162.6652,163.1779,162.6373,163.1779,3302.0
2018-10-15 13:50:00,174.99,175.03,174.62,174.64,4356.0,163.1033,163.1406,162.7584,162.7771,4356.0
2018-10-15 14:00:00,174.55,174.55,174.28,174.51,5100.0,162.6932,162.6932,162.4415,162.6559,5100.0
2018-10-15 14:10:00,174.5,174.5,174.13,174.24,7200.0,162.6466,162.6466,162.3017,162.4042,7200.0
2018-10-15 14:20:00,174.25,174.37,173.73,173.96,4679.0,162.4136,162.5254,161.9289,162.1433,4679.0
2018-10-15 14:30:00,173.86,174.19,173.86,174.19,2127.0,162.0501,162.3576,162.0501,162.3576,2127.0
2018-10-15 14:40:00,174.19,174.62,174.06,174.62,3646.0,162.3576,162.7584,162.2365,162.7584,3646.0
2018-10-15 14:50:00,174.74,174.92,174.67,174.68,3700.0,162.8703,163.0381,162.805,162.8144,3700.0
2018-10-15 15:00:00,174.72,175.12,174.6,174.62,8881.0,162.8516,163.2245,162.7398,162.7584,8881.0
2018-10-15 15:10:00,174.61,174.62,174.18,174.23,3979.0,162.7491,162.7584,162.3483,162.3949,3979.0
2018-10-15 15:20:00,174.14,174.47,173.99,173.99,8719.0,162.311,162.6186,162.1712,162.1712,8719.0
2018-10-15 15:30:00,173.92,174.15,173.85,174.02,7479.0,162.106,162.3204,162.0407,162.1992,7479.0
2018-10-15 15:40:00,174.0,174.28,173.81,173.93,15593.0,162.1806,162.4415,162.0035,162.1153,15593.0
2018-10-15 15:50:00,173.88,173.88,173.35,173.35,21751.0,162.0687,162.0687,161.5747,161.5747,21751.0
2018-10-16 09:30:00,178.38,179.29,177.99,179.25,63558.0,166.263,167.1112,165.8995,167.0739,63558.0
2018-10-16 09:40:00,179.18,179.89,178.7,179.03,22922.0,167.0087,167.6705,166.5613,166.8689,22922.0
2018-10-16 09:50:00,178.84,179.41,178.52,179.36,11880.0,166.6918,167.2231,166.3935,167.1765,11880.0
2018-10-16 10:00:00,179.33,179.69,178.7,178.7,17541.0,167.1485,167.484,166.5613,166.5613,17541.0
2018-10-16 10:10:00,178.69,179.07,178.57,179.03,10987.0,166.552,166.9062,166.4401,166.8689,10987.0
2018-10-16 10:20:00,179.0,179.05,178.58,178.58,10508.0,166.8409,166.8875,166.4494,166.4494,10508.0
2018-10-16 10:30:00,178.55,178.63,177.78,177.86,24688.0,166.4215,166.496,165.7038,165.7784,24688.0
2018-10-16 10:40:00,178.02,178.87,177.98,178.48,8029.0,165.9275,166.7197,165.8902,166.3562,8029.0
2018-10-16 10:50:00,178.6,178.75,178.32,178.63,7737.0,166.4681,166.6079,166.2071,166.496,7737.0
2018-10-16 11:00:00,178.63,178.9,178.31,178.56,37914.0,166.496,166.7477,166.1978,166.4308,37914.0
2018-10-16 11:10:00,178.58,179.6,178.47,179.59,14775.0,166.4494,167.4002,166.3469,167.3908,14775.0
2018-10-16 11:20:00,179.63,179.87,179.22,179.76,17477.0,167.4281,167.6518,167.046,167.5493,17477.0
2018-10-16 11:30:00,179.67,179.78,179.44,179.62,15598.0,167.4654,167.5679,167.251,167.4188,15598.0
2018-10-16 11:40:00,179.62,179.64,179.25,179.64,10495.0,167.4188,167.4374,167.0739,167.4374,10495.0
2018-10-16 11:50:00,179.67,180.37,179.51,180.37,6950.0,167.4654,168.1179,167.3163,168.1179,6950.0
2018-10-16 12:00:00,180.36,180.6,180.35,180.5,5033.0,168.1085,168.3322,168.0992,168.239,5033.0
2018-10-16 12:10:00,180.57,180.6,179.91,179.91,2618.0,168.3043,168.3322,167.6891,167.6891,2618.0
2018-10-16 12:20:00,179.86,180.0,179.71,179.92,2577.0,167.6425,167.773,167.5027,167.6984,2577.0
2018-10-16 12:30:00,179.94,180.09,179.84,180.06,2100.0,167.7171,167.8569,167.6239,167.8289,2100.0
2018-10-16 12:40:00,180.15,180.29,180.03,180.29,2253.0,167.9128,168.0433,167.8009,168.0433,2253.0
2018-10-16 12:50:00,180.22,180.32,180.15,180.15,2100.0,167.978,168.0712,167.9128,167.9128,2100.0
2018-10-16 13:00:00,180.43,180.58,180.21,180.37,6396.0,168.1738,168.3136,167.9687,168.1179,6396.0
2018-10-16 13:10:00,180.37,180.81,180.3,180.74,5996.0,168.1179,168.528,168.0526,168.4627,5996.0
2018-10-16 13:20:00,180.68,180.68,180.3,180.63,4200.0,168.4068,168.4068,168.0526,168.3602,4200.0
2018-10-16 13:30:00,180.65,180.81,180.51,180.73,5309.0,168.3788,168.528,168.2483,168.4534,5309.0
2018-10-16 13:40:00,180.86,181.34,180.8,181.08,10653.0,168.5746,169.022,168.5186,168.7796,10653.0
2018-10-16 13:50:00,181.03,181.26,180.85,181.26,11181.0,168.733,168.9474,168.5652,168.9474,11181.0
2018-10-16 14:00:00,181.18,181.75,181.18,181.63,17383.0,168.8728,169.4041,168.8728,169.2923,17383.0
2018-10-16 14:10:00,181.61,181.67,181.4,181.61,4096.0,169.2736,169.3295,169.0779,169.2736,4096.0
2018-10-16 14:20:00,181.61,181.87,181.56,181.8,8411.0,169.2736,169.516,169.227,169.4507,8411.0
2018-10-16 14:30:00,181.82,182.24,181.77,182.06,10634.0,169.4694,169.8608,169.4228,169.6931,10634.0
2018-10-16 14:40:00,182.09,182.22,181.87,182.09,11902.0,169.721,169.8422,169.516,169.721,11902.0
2018-10-16 14:50:00,182.15,182.15,181.55,181.68,12775.0,169.7769,169.7769,169.2177,169.3389,12775.0
2018-10-16 15:00:00,181.64,182.08,181.49,181.98,11536.0,169.3016,169.7117,169.1618,169.6185,11536.0
2018-10-16 15:10:00,181.94,181.94,181.54,181.54,13635.0,169.5812,169.5812,169.2084,169.2084,13635.0
2018-10-16 15:20:00,181.55,181.55,180.87,180.87,10577.0,169.2177,169.2177,168.5839,168.5839,10577.0
2018-10-16 15:30:00,180.86,181.49,180.86,181.49,9047.0,168.5746,169.1618,168.5746,169.1618,9047.0
2018-10-16 15:40:00,181.56,181.79,181.35,181.44,26677.0,169.227,169.4414,169.0313,169.1152,26677.0
2018-10-16 15:50:00,181.46,182.06,181.18,181.96,65160.0,169.1338,169.6931,168.8728,169.5998,65160.0
2018-10-17 09:30:00,187.58,188.73,184.91,185.76,194249.0,174.8381,175.91,172.3495,173.1417,194249.0
2018-10-17 09:40:00,185.71,188.31,185.31,188.31,94879.0,173.0951,175.5185,172.7223,175.5185,94879.0
2018-10-17 09:50:00,188.25,189.25,187.4,187.54,75116.0,175.4626,176.3947,174.6703,174.8008,75116.0
2018-10-17 10:00:00,187.31,188.74,187.01,188.56,56320.0,174.5864,175.9193,174.3068,175.7515,56320.0
2018-10-17 10:10:00,188.61,188.82,186.78,187.25,28492.0,175.7981,175.9939,174.0924,174.5305,28492.0
2018-10-17 10:20:00,187.28,187.97,186.09,187.04,37829.0,174.5585,175.2016,173.4493,174.3348,37829.0
2018-10-17 10:30:00,186.95,187.56,185.82,186.0,30668.0,174.2509,174.8195,173.1976,173.3654,30668.0
2018-10-17 10:40:00,185.99,185.99,184.39,185.2,33317.0,173.3561,173.3561,171.8648,172.6198,33317.0
2018-10-17 10:50:00,185.2,185.71,184.38,185.38,26694.0,172.6198,173.0951,171.8555,172.7875,26694.0
2018-10-17 11:00:00,185.35,185.87,184.73,185.75,15928.0,172.7596,173.2442,172.1817,173.1324,15928.0
2018-10-17 11:10:00,185.81,185.85,184.9,185.44,24116.0,173.1883,173.2256,172.3401,172.8435,24116.0
2018-10-17 11:20:00,185.43,185.63,185.0,185.17,24334.0,172.8341,173.0206,172.4333,172.5918,24334.0
2018-10-17 11:30:00,185.23,185.24,184.76,185.06,26833.0,172.6477,172.657,172.2096,172.4893,26833.0
2018-10-17 11:40:00,185.13,185.64,184.8,185.41,8022.0,172.5545,173.0299,172.2469,172.8155,8022.0
2018-10-17 11:50:00,185.53,185.53,185.08,185.31,4950.0,172.9273,172.9273,172.5079,172.7223,4950.0
2018-10-17 12:00:00,185.5,185.57,185.15,185.44,5300.0,172.8994,172.9646,172.5732,172.8435,5300.0
2018-10-17 12:10:00,185.47,186.44,185.28,186.25,8270.0,172.8714,173.7755,172.6943,173.5984,8270.0
2018-10-17 12:20:00,186.25,186.42,185.87,185.87,5200.0,173.5984,173.7569,173.2442,173.2442,5200.0
2018-10-17 12:30:00,185.73,185.89,185.54,185.77,3835.0,173.1138,173.2629,172.9367,173.151,3835.0
2018-10-17 12:40:00,185.87,186.11,185.2,185.3,5633.0,173.2442,173.4679,172.6198,172.713,5633.0
2018-10-17 12:50:00,185.11,185.57,185.11,185.33,4132.0,172.5359,172.9646,172.5359,172.7409,4132.0
2018-10-17 13:00:00,185.37,186.0,185.14,185.85,4971.0,172.7782,173.3654,172.5638,173.2256,4971.0
2018-10-17 13:10:00,185.66,186.02,185.03,185.16,4778.0,173.0485,173.3841,172.4613,172.5825,4778.0
2018-10-17 13:20:00,185.16,185.23,184.67,184.67,3148.0,172.5825,172.6477,172.1258,172.1258,3148.0
2018-10-17 13:30:00,184.63,184.75,184.1,184.63,22131.0,172.0885,172.2003,171.5945,172.0885,22131.0
2018-10-17 13:40:00,184.87,184.88,184.48,184.69,3665.0,172.3122,172.3215,171.9487,172.1444,3665.0
2018-10-17 13:50:00,184.54,185.12,184.54,185.1,6612.0,172.0046,172.5452,172.0046,172.5266,6612.0
2018-10-17 14:00:00,184.98,185.18,184.44,185.05,6562.0,172.4147,172.6011,171.9114,172.4799,6562.0
2018-10-17 14:10:00,184.91,184.99,184.33,184.45,5626.0,172.3495,172.424,171.8089,171.9207,5626.0
2018-10-17 14:20:00,184.35,184.35,183.31,184.09,12726.0,171.8275,171.8275,170.8581,171.5852,12726.0
2018-10-17 14:30:00,183.91,184.3,183.79,184.12,8151.0,171.4174,171.7809,171.3055,171.6131,8151.0
2018-10-17 14:40:00,184.16,184.41,183.94,184.08,5115.0,171.6504,171.8834,171.4453,171.5758,5115.0
2018-10-17 14:50:00,184.09,185.1,184.03,184.55,12052.0,171.5852,172.5266,171.5292,172.0139,12052.0
2018-10-17 15:00:00,184.58,185.25,184.57,185.23,24993.0,172.0419,172.6664,172.0326,172.6477,24993.0
2018-10-17 15:10:00,185.17,185.26,184.87,185.04,29878.0,172.5918,172.6757,172.3122,172.4706,29878.0
2018-10-17 15:20:00,185.03,185.34,184.87,185.16,12697.0,172.4613,172.7503,172.3122,172.5825,12697.0
2018-10-17 15:30:00,185.05,185.43,184.76,185.37,32383.0,172.4799,172.8341,172.2096,172.7782,32383.0
2018-10-17 15:40:00,185.36,185.42,184.66,185.03,29288.0,172.7689,172.8248,172.1164,172.4613,29288.0
2018-10-17 15:50:00,184.95,185.47,184.74,185.01,72674.0,172.3867,172.8714,172.191,172.4427,72674.0
2018-10-18 09:30:00,182.29,182.8,180.99,181.2,51939.0,169.9074,170.3828,168.6957,168.8915,51939.0
2018-10-18 09:40:00,181.17,182.28,181.09,182.11,18582.0,168.8635,169.8981,168.7889,169.7397,18582.0
2018-10-18 09:50:00,182.13,182.13,180.94,180.95,50650.0,169.7583,169.7583,168.6491,168.6585,50650.0
2018-10-18 10:00:00,180.98,181.27,180.38,180.38,28636.0,168.6864,168.9567,168.1272,168.1272,28636.0
2018-10-18 10:10:00,180.24,181.02,180.2,181.02,8339.0,167.9967,168.7237,167.9594,168.7237,8339.0
2018-10-18 10:20:00,180.72,181.64,180.72,181.56,11359.0,168.4441,169.3016,168.4441,169.227,11359.0
2018-10-18 10:30:00,181.58,182.01,180.86,181.31,12698.0,169.2457,169.6464,168.5746,168.994,12698.0
2018-10-18 10:40:00,181.54,181.54,181.12,181.44,7503.0,169.2084,169.2084,168.8169,169.1152,7503.0
2018-10-18 10:50:00,181.5,181.69,180.98,181.17,17443.0,169.1711,169.3482,168.6864,168.8635,17443.0
2018-10-18 11:00:00,181.17,181.2,180.2,180.4,8798.0,168.8635,168.8915,167.9594,168.1458,8798.0
2018-10-18 11:10:00,180.31,180.32,179.47,179.55,22917.0,168.0619,168.0712,167.279,167.3536,22917.0
2018-10-18 11:20:00,179.5,179.52,178.64,178.93,15662.0,167.3069,167.3256,166.5054,166.7757,15662.0
2018-10-18 11:30:00,179.0,179.16,178.38,178.44,9456.0,166.8409,166.99,166.263,166.319,9456.0
2018-10-18 11:40:00,178.43,178.43,177.04,177.51,21175.0,166.3096,166.3096,165.0141,165.4521,21175.0
2018-10-18 11:50:00,177.51,177.82,177.06,177.42,4352.0,165.4521,165.7411,165.0327,165.3682,4352.0
2018-10-18 12:00:00,177.62,177.85,177.5,177.84,2900.0,165.5547,165.769,165.4428,165.7597,2900.0
2018-10-18 12:10:00,177.89,177.89,176.92,177.04,4749.0,165.8063,165.8063,164.9022,165.0141,4749.0
2018-10-18 12:20:00,177.27,177.92,177.27,177.81,6334.0,165.2284,165.8343,165.2284,165.7317,6334.0
2018-10-18 12:30:00,177.82,177.93,177.41,177.78,4714.0,165.7411,165.8436,165.3589,165.7038,4714.0
2018-10-18 12:40:00,177.86,177.87,177.54,177.62,3134.0,165.7784,165.7877,165.4801,165.5547,3134.0
2018-10-18 12:50:00,177.66,177.66,177.4,177.51,5502.0,165.5919,165.5919,165.3496,165.4521,5502.0
2018-10-18 13:00:00,177.51,177.62,176.88,176.88,2720.0,165.4521,165.5547,164.8649,164.8649,2720.0
2018-10-18 13:10:00,176.87,176.95,176.36,176.53,7838.0,164.8556,164.9302,164.3802,164.5387,7838.0
2018-10-18 13:20:00,176.49,176.77,176.21,176.49,3229.0,164.5014,164.7624,164.2404,164.5014,3229.0
2018-10-18 13:30:00,176.64,176.69,176.26,176.39,4692.0,164.6412,164.6878,164.287,164.4082,4692.0
2018-10-18 13:40:00,176.47,176.74,175.85,176.49,5669.0,164.4828,164.7344,163.9049,164.5014,5669.0
2018-10-18 13:50:00,176.67,176.67,176.25,176.3,1400.0,164.6692,164.6692,164.2777,164.3243,1400.0
2018-10-18 14:00:00,176.24,177.43,176.24,177.34,6309.0,164.2684,165.3776,164.2684,165.2937,6309.0
2018-10-18 14:10:00,177.27,177.27,176.27,176.54,4468.0,165.2284,165.2284,164.2964,164.548,4468.0
2018-10-18 14:20:00,176.27,177.04,176.15,176.22,7313.0,164.2964,165.0141,164.1845,164.2498,7313.0
2018-10-18 14:30:00,176.28,176.77,176.25,176.61,7362.0,164.3057,164.7624,164.2777,164.6133,7362.0
2018-10-18 14:40:00,176.4,177.27,176.35,176.77,12598.0,164.4175,165.2284,164.3709,164.7624,12598.0
2018-10-18 14:50:00,176.77,176.88,176.37,176.64,8175.0,164.7624,164.8649,164.3896,164.6412,8175.0
2018-10-18 15:00:00,176.63,176.79,176.34,176.79,16059.0,164.6319,164.781,164.3616,164.781,16059.0
2018-10-18 15:10:00,176.72,177.5,176.61,177.15,5993.0,164.7158,165.4428,164.6133,165.1166,5993.0
2018-10-18 15:20:00,177.01,177.42,176.9,177.42,8400.0,164.9861,165.3682,164.8836,165.3682,8400.0
2018-10-18 15:30:00,177.26,177.33,176.6,177.06,32862.0,165.2191,165.2844,164.6039,165.0327,32862.0
2018-10-18 15:40:00,177.06,177.39,176.63,176.71,36560.0,165.0327,165.3403,164.6319,164.7065,36560.0
2018-10-18 15:50:00,176.66,176.88,176.2,176.39,69032.0,164.6599,164.8649,164.2311,164.4082,69032.0
2018-10-19 09:30:00,176.06,177.25,175.85,177.25,70657.0,164.1006,165.2098,163.9049,165.2098,70657.0
2018-10-19 09:40:00,177.37,177.64,177.12,177.3,12548.0,165.3216,165.5733,165.0886,165.2564,12548.0
2018-10-19 09:50:00,177.51,177.95,177.47,177.63,18698.0,165.4521,165.8622,165.4148,165.564,18698.0
2018-10-19 10:00:00,177.77,178.24,177.3,177.87,26213.0,165.6945,166.1325,165.2564,165.7877,26213.0
2018-10-19 10:10:00,177.82,177.83,177.01,177.26,23050.0,165.7411,165.7504,164.9861,165.2191,23050.0
2018-10-19 10:20:00,177.19,177.19,176.5,176.55,15056.0,165.1539,165.1539,164.5107,164.5573,15056.0
2018-10-19 10:30:00,176.61,177.24,176.61,177.02,5844.0,164.6133,165.2005,164.6133,164.9954,5844.0
2018-10-19 10:40:00,177.09,177.46,176.9,177.18,6126.0,165.0607,165.4055,164.8836,165.1445,6126.0
2018-10-19 10:50:00,177.09,177.2,176.93,176.98,1578.0,165.0607,165.1632,164.9115,164.9581,1578.0
2018-10-19 11:00:00,177.54,177.73,177.16,177.29,10988.0,165.4801,165.6572,165.1259,165.2471,10988.0
2018-10-19 11:10:00,177.18,177.65,176.92,177.52,10213.0,165.1445,165.5826,164.9022,165.4614,10213.0
2018-10-19 11:20:00,177.52,177.52,176.79,176.88,11002.0,165.4614,165.4614,164.781,164.8649,11002.0
2018-10-19 11:30:00,176.98,176.98,176.68,176.92,10647.0,164.9581,164.9581,164.6785,164.9022,10647.0
2018-10-19 11:40:00,176.93,177.3,176.65,176.95,11930.0,164.9115,165.2564,164.6505,164.9302,11930.0
2018-10-19 11:50:00,177.02,177.22,176.45,176.94,8791.0,164.9954,165.1818,164.4641,164.9208,8791.0
2018-10-19 12:00:00,177.05,177.18,176.35,176.39,1750.0,165.0234,165.1445,164.3709,164.4082,1750.0
2018-10-19 12:10:00,176.54,176.54,175.13,175.17,11611.0,164.548,164.548,163.2338,163.2711,11611.0
2018-10-19 12:20:00,174.86,174.86,173.92,174.52,6800.0,162.9821,162.9821,162.106,162.6652,6800.0
2018-10-19 12:30:00,174.5,174.64,173.71,174.6,14042.0,162.6466,162.7771,161.9103,162.7398,14042.0
2018-10-19 12:40:00,174.47,174.91,174.32,174.61,10503.0,162.6186,163.0287,162.4788,162.7491,10503.0
2018-10-19 12:50:00,174.39,175.75,174.39,175.13,12430.0,162.5441,163.8117,162.5441,163.2338,12430.0
2018-10-19 13:00:00,175.12,175.23,174.1,174.36,21947.0,163.2245,163.327,162.2738,162.5161,21947.0
2018-10-19 13:10:00,174.36,175.55,174.36,175.44,4206.0,162.5161,163.6253,162.5161,163.5227,4206.0
2018-10-19 13:20:00,175.31,175.54,175.04,175.13,2080.0,163.4016,163.6159,163.1499,163.2338,2080.0
2018-10-19 13:30:00,175.19,175.58,175.19,175.58,1586.0,163.2897,163.6532,163.2897,163.6532,1586.0
2018-10-19 13:40:00,175.49,175.86,175.49,175.72,1200.0,163.5693,163.9142,163.5693,163.7837,1200.0
2018-10-19 13:50:00,175.68,175.68,175.29,175.31,1779.0,163.7464,163.7464,163.3829,163.4016,1779.0
2018-10-19 14:00:00,175.13,175.24,174.35,174.77,9183.0,163.2338,163.3363,162.5068,162.8982,9183.0
2018-10-19 14:10:00,174.65,175.27,174.63,175.13,2418.0,162.7864,163.3643,162.7678,163.2338,2418.0
2018-10-19 14:20:00,175.32,175.89,175.29,175.49,5206.0,163.4109,163.9422,163.3829,163.5693,5206.0
2018-10-19 14:30:00,175.45,175.86,175.37,175.5,3558.0,163.5321,163.9142,163.4575,163.5787,3558.0
2018-10-19 14:40:00,175.74,175.89,175.24,175.89,3085.0,163.8024,163.9422,163.3363,163.9422,3085.0
2018-10-19 14:50:00,175.69,175.97,175.2,175.21,5042.0,163.7558,164.0167,163.299,163.3084,5042.0
2018-10-19 15:00:00,175.6,175.68,175.34,175.58,5165.0,163.6719,163.7464,163.4295,163.6532,5165.0
2018-10-19 15:10:00,175.51,175.86,175.26,175.82,6901.0,163.588,163.9142,163.355,163.8769,6901.0
2018-10-19 15:20:00,175.96,176.5,175.92,176.5,8575.0,164.0074,164.5107,163.9701,164.5107,8575.0
2018-10-19 15:30:00,176.46,176.5,176.07,176.34,11030.0,164.4734,164.5107,164.1099,164.3616,11030.0
2018-10-19 15:40:00,176.39,176.58,176.26,176.36,13026.0,164.4082,164.5853,164.287,164.3802,13026.0
2018-10-19 15:50:00,176.42,176.76,175.56,175.7,49941.0,164.4362,164.7531,163.6346,163.7651,49941.0
2018-10-22 09:30:00,176.35,176.77,175.41,175.53,20388.0,164.3709,164.7624,163.4948,163.6066,20388.0
2018-10-22 09:40:00,175.51,175.64,174.75,175.2,11532.0,163.588,163.7092,162.8796,163.299,11532.0
2018-10-22 09:50:00,175.06,175.07,174.26,174.99,16367.0,163.1685,163.1779,162.4229,163.1033,16367.0
2018-10-22 10:00:00,174.99,175.44,174.55,175.0,15170.0,163.1033,163.5227,162.6932,163.1126,15170.0
2018-10-22 10:10:00,175.09,175.73,174.93,175.11,29781.0,163.1965,163.793,163.0474,163.2152,29781.0
2018-10-22 10:20:00,175.21,175.21,174.79,175.1,8849.0,163.3084,163.3084,162.9169,163.2058,8849.0
2018-10-22 10:30:00,175.15,175.89,174.87,175.5,8868.0,163.2524,163.9422,162.9915,163.5787,8868.0
2018-10-22 10:40:00,175.54,176.45,175.45,176.25,7472.0,163.6159,164.4641,163.5321,164.2777,7472.0
2018-10-22 10:50:00,176.24,176.44,175.91,176.1,4602.0,164.2684,164.4548,163.9608,164.1379,4602.0
2018-10-22 11:00:00,176.04,176.34,175.87,175.98,5819.0,164.082,164.3616,163.9235,164.0261,5819.0
2018-10-22 11:10:00,175.83,176.26,175.71,176.21,10296.0,163.8862,164.287,163.7744,164.2404,10296.0
2018-10-22 11:20:00,176.19,176.52,175.68,175.8,11568.0,164.2218,164.5294,163.7464,163.8583,11568.0
2018-10-22 11:30:00,175.74,175.88,175.18,175.65,20661.0,163.8024,163.9328,163.2804,163.7185,20661.0
2018-10-22 11:40:00,175.62,175.69,175.39,175.62,5332.0,163.6905,163.7558,163.4761,163.6905,5332.0
2018-10-22 11:50:00,175.52,175.52,175.06,175.18,5808.0,163.5973,163.5973,163.1685,163.2804,5808.0
2018-10-22 12:00:00,175.4,175.57,175.39,175.39,900.0,163.4855,163.6439,163.4761,163.4761,900.0
2018-10-22 12:10:00,175.39,175.4,174.78,174.96,4600.0,163.4761,163.4855,162.9076,163.0753,4600.0
2018-10-22 12:20:00,175.08,175.08,174.78,174.92,3050.0,163.1872,163.1872,162.9076,163.0381,3050.0
2018-10-22 12:30:00,175.29,175.29,174.92,175.16,3200.0,163.3829,163.3829,163.0381,163.2618,3200.0
2018-10-22 12:40:00,175.05,175.56,175.05,175.56,1000.0,163.1592,163.6346,163.1592,163.6346,1000.0
2018-10-22 12:50:00,175.35,175.79,175.27,175.32,5600.0,163.4388,163.849,163.3643,163.4109,5600.0
2018-10-22 13:00:00,175.47,175.63,175.32,175.58,1000.0,163.5507,163.6998,163.4109,163.6532,1000.0
2018-10-22 13:10:00,175.56,175.84,175.56,175.84,6555.0,163.6346,163.8956,163.6346,163.8956,6555.0
2018-10-22 13:20:00,175.78,176.1,175.47,175.63,7100.0,163.8396,164.1379,163.5507,163.6998,7100.0
2018-10-22 13:30:00,175.63,175.82,175.62,175.81,1263.0,163.6998,163.8769,163.6905,163.8676,1263.0
2018-10-22 13:40:00,175.9,176.14,175.72,175.73,3221.0,163.9515,164.1752,163.7837,163.793,3221.0
2018-10-22 13:50:00,175.43,175.84,175.41,175.69,3400.0,163.5134,163.8956,163.4948,163.7558,3400.0
2018-10-22 14:00:00,175.63,175.95,175.61,175.95,1500.0,163.6998,163.9981,163.6812,163.9981,1500.0
2018-10-22 14:10:00,176.15,176.15,175.74,175.91,4729.0,164.1845,164.1845,163.8024,163.9608,4729.0
2018-10-22 14:20:00,175.92,176.17,175.91,176.0,7074.0,163.9701,164.2031,163.9608,164.0447,7074.0
2018-10-22 14:30:00,175.92,176.07,175.8,176.07,3530.0,163.9701,164.1099,163.8583,164.1099,3530.0
2018-10-22 14:40:00,176.07,176.25,175.81,176.25,2550.0,164.1099,164.2777,163.8676,164.2777,2550.0
2018-10-22 14:50:00,176.25,176.47,176.15,176.38,3634.0,164.2777,164.4828,164.1845,164.3989,3634.0
2018-10-22 15:00:00,176.39,176.82,176.38,176.64,4767.0,164.4082,164.809,164.3989,164.6412,4767.0
2018-10-22 15:10:00,176.61,176.72,176.49,176.58,3576.0,164.6133,164.7158,164.5014,164.5853,3576.0
2018-10-22 15:20:00,176.57,176.86,176.43,176.61,7529.0,164.576,164.8463,164.4455,164.6133,7529.0
2018-10-22 15:30:00,176.62,177.02,176.58,176.58,15355.0,164.6226,164.9954,164.5853,164.5853,15355.0
2018-10-22 15:40:00,176.49,176.76,176.42,176.55,10778.0,164.5014,164.7531,164.4362,164.5573,10778.0
2018-10-22 15:50:00,176.54,176.73,176.3,176.33,53268.0,164.548,164.7251,164.3243,164.3523,53268.0
2018-10-23 09:30:00,167.63,168.59,167.26,167.68,111826.0,156.2433,157.138,155.8984,156.2899,111826.0
2018-10-23 09:40:00,167.5,168.77,167.34,168.67,57207.0,156.1221,157.3058,155.973,157.2126,57207.0
2018-10-23 09:50:00,168.7,168.78,168.1,168.52,32770.0,157.2406,157.3151,156.6813,157.0728,32770.0
2018-10-23 10:00:00,168.47,168.47,167.33,168.04,33240.0,157.0262,157.0262,155.9636,156.6254,33240.0
2018-10-23 10:10:00,167.99,168.5,167.67,167.92,32729.0,156.5788,157.0542,156.2805,156.5136,32729.0
2018-10-23 10:20:00,168.06,169.43,167.7,169.09,38666.0,156.644,157.921,156.3085,157.6041,38666.0
2018-10-23 10:30:00,169.03,169.03,168.22,168.75,20037.0,157.5482,157.5482,156.7932,157.2872,20037.0
2018-10-23 10:40:00,168.74,169.1,168.3,168.87,16915.0,157.2779,157.6134,156.8677,157.399,16915.0
2018-10-23 10:50:00,168.81,169.05,168.46,168.84,62016.0,157.3431,157.5668,157.0169,157.3711,62016.0
2018-10-23 11:00:00,168.78,168.82,168.24,168.61,30420.0,157.3151,157.3524,156.8118,157.1567,30420.0
2018-10-23 11:10:00,168.71,169.65,168.71,169.61,36727.0,157.2499,158.126,157.2499,158.0888,36727.0
2018-10-23 11:20:00,169.83,170.46,169.76,170.29,26182.0,158.2938,158.881,158.2286,158.7226,26182.0
2018-10-23 11:30:00,170.43,170.64,169.75,170.01,15284.0,158.8531,159.0488,158.2192,158.4616,15284.0
2018-10-23 11:40:00,170.1,170.44,169.96,170.44,4780.0,158.5455,158.8624,158.415,158.8624,4780.0
2018-10-23 11:50:00,170.36,170.51,170.02,170.02,6740.0,158.7878,158.9276,158.4709,158.4709,6740.0
2018-10-23 12:00:00,170.0,171.18,169.91,171.09,5243.0,158.4523,159.5521,158.3684,159.4682,5243.0
2018-10-23 12:10:00,171.24,171.49,171.04,171.47,5985.0,159.608,159.8411,159.4216,159.8224,5985.0
2018-10-23 12:20:00,171.47,172.27,171.47,172.0,12919.0,159.8224,160.5681,159.8224,160.3164,12919.0
2018-10-23 12:30:00,172.15,173.21,172.15,173.13,22508.0,160.4562,161.4442,160.4562,161.3696,22508.0
2018-10-23 12:40:00,173.14,173.89,173.1,173.52,17438.0,161.379,162.078,161.3417,161.7332,17438.0
2018-10-23 12:50:00,173.51,174.06,173.14,173.2,10454.0,161.7238,162.2365,161.379,161.4349,10454.0
2018-10-23 13:00:00,173.16,174.17,173.14,174.15,18427.0,161.3976,162.339,161.379,162.3204,18427.0
2018-10-23 13:10:00,174.0,174.0,173.14,173.14,12050.0,162.1806,162.1806,161.379,161.379,12050.0
2018-10-23 13:20:00,173.12,173.37,173.03,173.03,3202.0,161.3603,161.5933,161.2764,161.2764,3202.0
2018-10-23 13:30:00,173.06,173.17,172.77,172.95,7545.0,161.3044,161.4069,161.0341,161.2019,7545.0
2018-10-23 13:40:00,172.99,172.99,172.81,172.81,400.0,161.2392,161.2392,161.0714,161.0714,400.0
2018-10-23 13:50:00,173.08,173.18,172.76,173.06,2875.0,161.323,161.4163,161.0248,161.3044,2875.0
2018-10-23 14:00:00,172.93,173.62,172.82,173.29,5026.0,161.1832,161.8264,161.0807,161.5188,5026.0
2018-10-23 14:10:00,173.32,174.02,173.32,174.02,2735.0,161.5467,162.1992,161.5467,162.1992,2735.0
2018-10-23 14:20:00,173.82,174.08,173.71,173.8,2900.0,162.0128,162.2551,161.9103,161.9941,2900.0
2018-10-23 14:30:00,173.92,174.22,173.8,174.0,12660.0,162.106,162.3856,161.9941,162.1806,12660.0
2018-10-23 14:40:00,174.0,174.15,173.64,173.92,5138.0,162.1806,162.3204,161.845,162.106,5138.0
2018-10-23 14:50:00,173.9,174.12,173.55,174.06,17261.0,162.0873,162.2924,161.7611,162.2365,17261.0
2018-10-23 15:00:00,174.12,174.4,173.82,174.21,26035.0,162.2924,162.5534,162.0128,162.3763,26035.0
2018-10-23 15:10:00,174.28,174.29,173.9,174.01,9672.0,162.4415,162.4509,162.0873,162.1899,9672.0
2018-10-23 15:20:00,174.12,174.42,173.93,174.05,17358.0,162.2924,162.572,162.1153,162.2272,17358.0
2018-10-23 15:30:00,174.07,174.07,173.3,173.43,20173.0,162.2458,162.2458,161.5281,161.6493,20173.0
2018-10-23 15:40:00,173.37,173.46,173.03,173.2,38657.0,161.5933,161.6772,161.2764,161.4349,38657.0
2018-10-23 15:50:00,173.21,173.27,172.64,172.87,43240.0,161.4442,161.5001,160.9129,161.1273,43240.0
2018-10-24 09:30:00,167.3,167.57,166.59,166.76,74350.0,155.9357,156.1873,155.2739,155.4323,74350.0
2018-10-24 09:40:00,166.74,167.7,166.42,166.6,50729.0,155.4137,156.3085,155.1154,155.2832,50729.0
2018-10-24 09:50:00,166.55,167.06,166.28,166.32,46392.0,155.2366,155.712,154.985,155.0222,46392.0
2018-10-24 10:00:00,166.35,167.14,166.03,166.5,64729.0,155.0502,155.7865,154.7519,155.19,64729.0
2018-10-24 10:10:00,166.53,167.17,165.75,165.97,67530.0,155.218,155.8145,154.491,154.696,67530.0
2018-10-24 10:20:00,165.88,165.92,164.95,165.31,53651.0,154.6121,154.6494,153.7453,154.0808,53651.0
2018-10-24 10:30:00,165.12,165.45,164.17,164.17,35977.0,153.9038,154.2113,153.0183,153.0183,35977.0
2018-10-24 10:40:00,164.25,164.84,163.97,164.36,30157.0,153.0928,153.6428,152.8319,153.1954,30157.0
2018-10-24 10:50:00,164.37,164.84,163.85,163.93,61676.0,153.2047,153.6428,152.72,152.7946,61676.0
2018-10-24 11:00:00,163.96,164.16,162.75,163.01,70052.0,152.8225,153.009,151.6947,151.9371,70052.0
2018-10-24 11:10:00,162.93,163.12,162.36,162.42,53241.0,151.8625,152.0396,151.3312,151.3872,53241.0
2018-10-24 11:20:00,162.49,162.78,161.96,162.06,44102.0,151.4524,151.7227,150.9584,151.0516,44102.0
2018-10-24 11:30:00,161.94,162.9,161.79,162.73,27639.0,150.9398,151.8346,150.8,151.6761,27639.0
2018-10-24 11:40:00,162.81,163.97,162.8,163.66,22367.0,151.7507,152.8319,151.7413,152.5429,22367.0
2018-10-24 11:50:00,163.64,164.93,163.34,164.63,36578.0,152.5243,153.7267,152.2447,153.447,36578.0
2018-10-24 12:00:00,164.55,164.84,163.96,164.14,16975.0,153.3725,153.6428,152.8225,152.9903,16975.0
2018-10-24 12:10:00,164.21,164.67,164.04,164.24,6966.0,153.0556,153.4843,152.8971,153.0835,6966.0
2018-10-24 12:20:00,164.25,164.36,164.02,164.03,17767.0,153.0928,153.1954,152.8785,152.8878,17767.0
2018-10-24 12:30:00,163.95,163.95,163.39,163.55,5207.0,152.8132,152.8132,152.2913,152.4404,5207.0
2018-10-24 12:40:00,163.64,163.72,163.28,163.53,7700.0,152.5243,152.5989,152.1887,152.4218,7700.0
2018-10-24 12:50:00,163.51,163.76,163.3,163.52,4120.0,152.4031,152.6361,152.2074,152.4124,4120.0
2018-10-24 13:00:00,163.43,163.43,162.05,162.3,9631.0,152.3285,152.3285,151.0423,151.2753,9631.0
2018-10-24 13:10:00,162.31,162.9,162.05,162.9,6249.0,151.2846,151.8346,151.0423,151.8346,6249.0
2018-10-24 13:20:00,162.65,162.65,162.04,162.16,4791.0,151.6015,151.6015,151.033,151.1448,4791.0
2018-10-24 13:30:00,162.34,162.72,161.83,162.5,12458.0,151.3126,151.6668,150.8372,151.4617,12458.0
2018-10-24 13:40:00,162.29,162.68,161.82,162.46,13021.0,151.266,151.6295,150.8279,151.4244,13021.0
2018-10-24 13:50:00,162.47,162.47,161.85,161.85,17557.0,151.4338,151.4338,150.8559,150.8559,17557.0
2018-10-24 14:00:00,162.08,162.2,161.71,161.93,12788.0,151.0703,151.1821,150.7254,150.9304,12788.0
2018-10-24 14:10:00,161.96,162.48,161.77,162.14,17897.0,150.9584,151.4431,150.7813,151.1262,17897.0
2018-10-24 14:20:00,162.08,162.74,162.03,162.45,19834.0,151.0703,151.6854,151.0236,151.4151,19834.0
2018-10-24 14:30:00,162.7,162.93,162.02,162.42,22700.0,151.6481,151.8625,151.0143,151.3872,22700.0
2018-10-24 14:40:00,162.52,162.65,161.79,162.11,9994.0,151.4804,151.6015,150.8,151.0982,9994.0
2018-10-24 14:50:00,162.04,162.22,161.71,161.78,12602.0,151.033,151.2007,150.7254,150.7906,12602.0
2018-10-24 15:00:00,161.64,161.65,160.87,161.21,14703.0,150.6601,150.6695,149.9424,150.2593,14703.0
2018-10-24 15:10:00,161.29,161.8,161.21,161.38,17357.0,150.3339,150.8093,150.2593,150.4178,17357.0
2018-10-24 15:20:00,161.34,161.38,160.05,160.37,17697.0,150.3805,150.4178,149.1781,149.4764,17697.0
2018-10-24 15:30:00,160.26,160.59,159.98,160.37,31499.0,149.3739,149.6815,149.1129,149.4764,31499.0
2018-10-24 15:40:00,160.28,160.49,159.52,159.69,43402.0,149.3925,149.5883,148.6841,148.8426,43402.0
2018-10-24 15:50:00,159.51,159.59,157.95,158.06,137727.0,148.6748,148.7494,147.2208,147.3233,137727.0
2018-10-25 09:30:00,165.25,165.67,163.96,164.34,104352.0,154.0249,154.4164,152.8225,153.1767,104352.0
2018-10-25 09:40:00,164.35,164.97,163.69,164.96,65995.0,153.1861,153.7639,152.5709,153.7546,65995.0
2018-10-25 09:50:00,164.87,166.74,164.87,166.51,67734.0,153.6707,155.4137,153.6707,155.1993,67734.0
2018-10-25 10:00:00,166.47,167.48,166.28,167.12,45972.0,155.162,156.1034,154.985,155.7679,45972.0
2018-10-25 10:10:00,167.2,167.55,166.52,166.62,25368.0,155.8425,156.1687,155.2087,155.3019,25368.0
2018-10-25 10:20:00,166.62,167.22,165.96,167.12,27711.0,155.3019,155.8611,154.6867,155.7679,27711.0
2018-10-25 10:30:00,167.28,168.12,167.16,167.72,22831.0,155.917,156.7,155.8052,156.3271,22831.0
2018-10-25 10:40:00,167.69,168.42,167.57,167.62,20671.0,156.2992,156.9796,156.1873,156.2339,20671.0
2018-10-25 10:50:00,167.83,167.88,167.35,167.42,7510.0,156.4297,156.4763,155.9823,156.0475,7510.0
2018-10-25 11:00:00,167.54,167.68,166.63,166.99,11186.0,156.1594,156.2899,155.3112,155.6467,11186.0
2018-10-25 11:10:00,166.94,167.3,166.7,167.29,16858.0,155.6001,155.9357,155.3764,155.9263,16858.0
2018-10-25 11:20:00,167.51,168.14,167.46,168.14,13467.0,156.1314,156.7186,156.0848,156.7186,13467.0
2018-10-25 11:30:00,168.25,168.45,167.9,167.96,9369.0,156.8211,157.0076,156.4949,156.5508,9369.0
2018-10-25 11:40:00,167.88,167.99,167.34,167.99,3605.0,156.4763,156.5788,155.973,156.5788,3605.0
2018-10-25 11:50:00,167.93,168.39,167.91,168.01,6101.0,156.5229,156.9516,156.5042,156.5974,6101.0
2018-10-25 12:00:00,167.9,168.07,167.43,168.06,8106.0,156.4949,156.6534,156.0568,156.644,8106.0
2018-10-25 12:10:00,168.08,168.16,166.86,167.14,10904.0,156.6627,156.7373,155.5256,155.7865,10904.0
2018-10-25 12:20:00,166.88,167.26,166.66,166.95,8312.0,155.5442,155.8984,155.3391,155.6094,8312.0
2018-10-25 12:30:00,166.79,167.65,166.79,167.44,3914.0,155.4603,156.2619,155.4603,156.0662,3914.0
2018-10-25 12:40:00,167.62,168.16,167.37,168.14,5845.0,156.2339,156.7373,156.0009,156.7186,5845.0
2018-10-25 12:50:00,167.96,167.96,167.62,167.63,3016.0,156.5508,156.5508,156.2339,156.2433,3016.0
2018-10-25 13:00:00,167.86,167.98,167.47,167.58,7181.0,156.4576,156.5695,156.0941,156.1966,7181.0
2018-10-25 13:10:00,167.55,167.8,167.41,167.56,15618.0,156.1687,156.4017,156.0382,156.178,15618.0
2018-10-25 13:20:00,167.65,168.49,167.65,168.49,2350.0,156.2619,157.0448,156.2619,157.0448,2350.0
2018-10-25 13:30:00,168.34,168.66,168.03,168.65,3131.0,156.905,157.2033,156.6161,157.194,3131.0
2018-10-25 13:40:00,168.62,169.05,168.62,168.96,7047.0,157.166,157.5668,157.166,157.4829,7047.0
2018-10-25 13:50:00,168.99,169.49,168.99,169.08,6291.0,157.5109,157.9769,157.5109,157.5948,6291.0
2018-10-25 14:00:00,168.92,169.57,168.8,169.43,3742.0,157.4456,158.0515,157.3338,157.921,3742.0
2018-10-25 14:10:00,169.36,169.7,169.33,169.67,4151.0,157.8557,158.1726,157.8278,158.1447,4151.0
2018-10-25 14:20:00,169.45,169.95,169.45,169.65,3795.0,157.9396,158.4057,157.9396,158.126,3795.0
2018-10-25 14:30:00,169.32,169.91,169.28,169.88,4129.0,157.8185,158.3684,157.7812,158.3404,4129.0
2018-10-25 14:40:00,170.0,170.29,169.72,169.78,15313.0,158.4523,158.7226,158.1913,158.2472,15313.0
2018-10-25 14:50:00,169.8,169.8,169.01,169.09,32316.0,158.2658,158.2658,157.5295,157.6041,32316.0
2018-10-25 15:00:00,169.16,169.47,168.96,169.11,18057.0,157.6693,157.9583,157.4829,157.6227,18057.0
2018-10-25 15:10:00,169.05,169.39,169.05,169.18,11337.0,157.5668,157.8837,157.5668,157.688,11337.0
2018-10-25 15:20:00,169.09,169.36,168.96,169.07,21093.0,157.6041,157.8557,157.4829,157.5854,21093.0
2018-10-25 15:30:00,169.2,169.32,169.0,169.12,16099.0,157.7066,157.8185,157.5202,157.632,16099.0
2018-10-25 15:40:00,169.24,169.38,168.86,169.23,25702.0,157.7439,157.8744,157.3897,157.7346,25702.0
2018-10-25 15:50:00,169.16,169.25,168.55,169.04,44904.0,157.6693,157.7532,157.1008,157.5575,44904.0
2018-10-26 09:30:00,164.4,165.78,163.97,165.15,67990.0,153.2327,154.5189,152.8319,153.9317,67990.0
2018-10-26 09:40:00,165.32,165.67,164.63,165.21,42670.0,154.0902,154.4164,153.447,153.9876,42670.0
2018-10-26 09:50:00,165.22,165.44,164.62,164.8,38722.0,153.997,154.202,153.4377,153.6055,38722.0
2018-10-26 10:00:00,164.76,164.76,163.29,163.65,23456.0,153.5682,153.5682,152.1981,152.5336,23456.0
2018-10-26 10:10:00,163.8,164.01,163.11,163.28,15575.0,152.6734,152.8692,152.0303,152.1887,15575.0
2018-10-26 10:20:00,163.27,164.28,163.18,163.42,13711.0,152.1794,153.1208,152.0955,152.3192,13711.0
2018-10-26 10:30:00,163.2,163.69,162.9,163.17,23683.0,152.1142,152.5709,151.8346,152.0862,23683.0
2018-10-26 10:40:00,163.12,163.46,162.82,163.25,20251.0,152.0396,152.3565,151.76,152.1608,20251.0
2018-10-26 10:50:00,163.31,163.48,162.33,162.41,26891.0,152.2167,152.3752,151.3033,151.3778,26891.0
2018-10-26 11:00:00,162.26,163.48,162.26,163.1,26091.0,151.238,152.3752,151.238,152.021,26091.0
2018-10-26 11:10:00,163.15,164.39,163.11,164.33,13801.0,152.0676,153.2233,152.0303,153.1674,13801.0
2018-10-26 11:20:00,164.44,165.25,164.44,165.06,27538.0,153.2699,154.0249,153.2699,153.8478,27538.0
2018-10-26 11:30:00,165.21,166.32,164.99,166.3,38276.0,153.9876,155.0222,153.7826,155.0036,38276.0
2018-10-26 11:40:00,166.64,166.64,165.89,166.14,5351.0,155.3205,155.3205,154.6214,154.8545,5351.0
2018-10-26 11:50:00,166.44,167.17,166.24,166.86,6504.0,155.1341,155.8145,154.9477,155.5256,6504.0
2018-10-26 12:00:00,166.83,168.26,166.83,167.31,8876.0,155.4976,156.8305,155.4976,155.945,8876.0
2018-10-26 12:10:00,167.34,167.37,166.8,167.07,4900.0,155.973,156.0009,155.4696,155.7213,4900.0
2018-10-26 12:20:00,166.95,167.26,166.74,166.9,3828.0,155.6094,155.8984,155.4137,155.5628,3828.0
2018-10-26 12:30:00,166.82,167.47,166.81,167.21,2416.0,155.4883,156.0941,155.479,155.8518,2416.0
2018-10-26 12:40:00,167.03,168.56,167.02,168.55,6993.0,155.684,157.1101,155.6747,157.1008,6993.0
2018-10-26 12:50:00,168.68,168.73,167.88,168.21,4800.0,157.2219,157.2685,156.4763,156.7839,4800.0
2018-10-26 13:00:00,168.26,169.16,168.21,168.72,11773.0,156.8305,157.6693,156.7839,157.2592,11773.0
2018-10-26 13:10:00,168.71,169.01,168.43,168.69,6220.0,157.2499,157.5295,156.9889,157.2312,6220.0
2018-10-26 13:20:00,168.38,168.56,167.86,167.95,3582.0,156.9423,157.1101,156.4576,156.5415,3582.0
2018-10-26 13:30:00,167.75,167.75,166.67,166.83,5749.0,156.3551,156.3551,155.3485,155.4976,5749.0
2018-10-26 13:40:00,166.98,167.56,166.97,167.18,3871.0,155.6374,156.178,155.6281,155.8238,3871.0
2018-10-26 13:50:00,167.43,168.0,167.27,167.61,4884.0,156.0568,156.5881,155.9077,156.2246,4884.0
2018-10-26 14:00:00,167.68,167.89,166.88,167.15,7651.0,156.2899,156.4856,155.5442,155.7959,7651.0
2018-10-26 14:10:00,167.24,167.45,166.6,166.94,7879.0,155.8797,156.0755,155.2832,155.6001,7879.0
2018-10-26 14:20:00,167.1,168.19,167.06,167.59,10433.0,155.7493,156.7652,155.712,156.206,10433.0
2018-10-26 14:30:00,167.48,167.89,167.34,167.46,7252.0,156.1034,156.4856,155.973,156.0848,7252.0
2018-10-26 14:40:00,167.39,167.49,166.65,166.8,10879.0,156.0196,156.1128,155.3298,155.4696,10879.0
2018-10-26 14:50:00,166.61,166.88,166.23,166.24,9641.0,155.2925,155.5442,154.9384,154.9477,9641.0
2018-10-26 15:00:00,166.28,166.49,165.91,166.24,13095.0,154.985,155.1807,154.6401,154.9477,13095.0
2018-10-26 15:10:00,166.25,166.55,165.8,166.52,3810.0,154.957,155.2366,154.5376,155.2087,3810.0
2018-10-26 15:20:00,166.57,167.33,166.4,166.8,8378.0,155.2553,155.9636,155.0968,155.4696,8378.0
2018-10-26 15:30:00,166.58,166.91,166.04,166.91,11646.0,155.2646,155.5722,154.7613,155.5722,11646.0
2018-10-26 15:40:00,166.59,167.03,165.94,166.97,19397.0,155.2739,155.684,154.6681,155.6281,19397.0
2018-10-26 15:50:00,167.0,167.26,166.0,166.21,60615.0,155.656,155.8984,154.724,154.9197,60615.0
2018-10-29 09:30:00,168.52,169.18,168.28,168.68,58785.0,157.0728,157.688,156.8491,157.2219,58785.0
2018-10-29 09:40:00,168.69,168.9,168.28,168.47,24180.0,157.2312,157.427,156.8491,157.0262,24180.0
2018-10-29 09:50:00,168.64,168.74,168.29,168.53,11115.0,157.1846,157.2779,156.8584,157.0821,11115.0
2018-10-29 10:00:00,168.65,169.31,168.65,169.2,20714.0,157.194,157.8091,157.194,157.7066,20714.0
2018-10-29 10:10:00,169.31,169.5,169.02,169.25,9341.0,157.8091,157.9862,157.5388,157.7532,9341.0
2018-10-29 10:20:00,169.14,169.7,169.14,169.32,8764.0,157.6507,158.1726,157.6507,157.8185,8764.0
2018-10-29 10:30:00,169.41,169.41,168.0,168.02,17876.0,157.9023,157.9023,156.5881,156.6068,17876.0
2018-10-29 10:40:00,168.0,168.46,167.89,168.06,9494.0,156.5881,157.0169,156.4856,156.644,9494.0
2018-10-29 10:50:00,167.96,168.56,167.88,168.13,10202.0,156.5508,157.1101,156.4763,156.7093,10202.0
2018-10-29 11:00:00,168.19,168.3,167.53,167.53,4910.0,156.7652,156.8677,156.15,156.15,4910.0
2018-10-29 11:10:00,167.49,167.49,166.87,166.96,12638.0,156.1128,156.1128,155.5349,155.6188,12638.0
2018-10-29 11:20:00,166.88,167.22,166.45,167.22,13076.0,155.5442,155.8611,155.1434,155.8611,13076.0
2018-10-29 11:30:00,167.37,167.7,166.98,167.21,16804.0,156.0009,156.3085,155.6374,155.8518,16804.0
2018-10-29 11:40:00,167.26,167.95,167.26,167.84,6297.0,155.8984,156.5415,155.8984,156.439,6297.0
2018-10-29 11:50:00,167.68,167.74,167.03,167.05,7178.0,156.2899,156.3458,155.684,155.7027,7178.0
2018-10-29 12:00:00,167.1,167.19,166.69,166.78,9340.0,155.7493,155.8331,155.3671,155.451,9340.0
2018-10-29 12:10:00,166.63,166.64,166.03,166.03,7292.0,155.3112,155.3205,154.7519,154.7519,7292.0
2018-10-29 12:20:00,165.93,166.06,165.24,165.47,16759.0,154.6587,154.7799,154.0156,154.23,16759.0
2018-10-29 12:30:00,165.53,165.81,165.12,165.55,23714.0,154.2859,154.5469,153.9038,154.3045,23714.0
2018-10-29 12:40:00,165.54,166.34,165.54,165.78,6063.0,154.2952,155.0409,154.2952,154.5189,6063.0
2018-10-29 12:50:00,165.86,166.11,165.19,165.63,2120.0,154.5935,154.8265,153.969,154.3791,2120.0
2018-10-29 13:00:00,165.68,166.77,165.68,166.77,2741.0,154.4257,155.4417,154.4257,155.4417,2741.0
2018-10-29 13:10:00,166.82,166.82,166.3,166.45,2115.0,155.4883,155.4883,155.0036,155.1434,2115.0
2018-10-29 13:20:00,166.36,166.55,166.02,166.02,1817.0,155.0595,155.2366,154.7426,154.7426,1817.0
2018-10-29 13:30:00,165.66,166.81,165.66,166.57,3475.0,154.4071,155.479,154.4071,155.2553,3475.0
2018-10-29 13:40:00,166.34,166.49,165.99,166.41,5082.0,155.0409,155.1807,154.7147,155.1061,5082.0
2018-10-29 13:50:00,166.3,166.72,166.08,166.58,2941.0,155.0036,155.3951,154.7985,155.2646,2941.0
2018-10-29 14:00:00,166.38,166.43,165.82,166.02,5641.0,155.0782,155.1248,154.5562,154.7426,5641.0
2018-10-29 14:10:00,166.21,166.21,164.43,164.8,20890.0,154.9197,154.9197,153.2606,153.6055,20890.0
2018-10-29 14:20:00,164.7,164.82,164.37,164.64,4000.0,153.5123,153.6241,153.2047,153.4564,4000.0
2018-10-29 14:30:00,164.48,164.59,163.7,164.0,13975.0,153.3072,153.4098,152.5802,152.8598,13975.0
2018-10-29 14:40:00,164.05,164.75,163.88,163.88,7700.0,152.9064,153.5589,152.748,152.748,7700.0
2018-10-29 14:50:00,163.91,164.04,163.44,163.72,9113.0,152.7759,152.8971,152.3379,152.5989,9113.0
2018-10-29 15:00:00,163.72,163.72,162.6,162.6,25108.0,152.5989,152.5989,151.5549,151.5549,25108.0
2018-10-29 15:10:00,162.8,162.92,162.06,162.72,15634.0,151.7413,151.8532,151.0516,151.6668,15634.0
2018-10-29 15:20:00,162.73,163.2,162.2,162.54,17678.0,151.6761,152.1142,151.1821,151.499,17678.0
2018-10-29 15:30:00,162.26,162.44,161.38,161.52,17582.0,151.238,151.4058,150.4178,150.5483,17582.0
2018-10-29 15:40:00,161.41,161.97,160.38,161.86,33774.0,150.4458,150.9677,149.4857,150.8652,33774.0
2018-10-29 15:50:00,161.79,163.46,161.74,163.38,53883.0,150.8,152.3565,150.7533,152.2819,53883.0
2018-10-30 09:30:00,166.1,167.48,165.66,166.5,110742.0,154.8172,156.1034,154.4071,155.19,110742.0
2018-10-30 09:40:00,166.43,168.17,166.43,168.17,34483.0,155.1248,156.7466,155.1248,156.7466,34483.0
2018-10-30 09:50:00,168.18,169.39,168.14,169.14,30380.0,156.7559,157.8837,156.7186,157.6507,30380.0
2018-10-30 10:00:00,169.31,169.41,168.32,168.36,30236.0,157.8091,157.9023,156.8864,156.9237,30236.0
2018-10-30 10:10:00,168.44,168.95,168.18,168.34,23846.0,156.9982,157.4736,156.7559,156.905,23846.0
2018-10-30 10:20:00,168.55,169.02,167.77,167.92,25916.0,157.1008,157.5388,156.3737,156.5136,25916.0
2018-10-30 10:30:00,167.9,168.22,167.16,167.48,24292.0,156.4949,156.7932,155.8052,156.1034,24292.0
2018-10-30 10:40:00,167.54,168.0,167.03,167.8,29452.0,156.1594,156.5881,155.684,156.4017,29452.0
2018-10-30 10:50:00,168.0,168.17,167.36,167.4,23606.0,156.5881,156.7466,155.9916,156.0289,23606.0
2018-10-30 11:00:00,167.55,167.77,167.27,167.47,30476.0,156.1687,156.3737,155.9077,156.0941,30476.0
2018-10-30 11:10:00,167.47,167.47,166.66,167.07,9945.0,156.0941,156.0941,155.3391,155.7213,9945.0
2018-10-30 11:20:00,167.11,167.8,167.02,167.66,12489.0,155.7586,156.4017,155.6747,156.2712,12489.0
2018-10-30 11:30:00,167.61,168.03,167.43,167.77,24952.0,156.2246,156.6161,156.0568,156.3737,24952.0
2018-10-30 11:40:00,167.81,168.3,167.62,168.23,15227.0,156.411,156.8677,156.2339,156.8025,15227.0
2018-10-30 11:50:00,168.32,168.39,167.69,167.69,9810.0,156.8864,156.9516,156.2992,156.2992,9810.0
2018-10-30 12:00:00,167.9,168.84,167.87,168.83,18833.0,156.4949,157.3711,156.4669,157.3617,18833.0
2018-10-30 12:10:00,168.9,169.14,168.35,168.82,14995.0,157.427,157.6507,156.9143,157.3524,14995.0
2018-10-30 12:20:00,168.66,168.78,168.26,168.4,13598.0,157.2033,157.3151,156.8305,156.9609,13598.0
2018-10-30 12:30:00,168.32,168.32,167.72,168.19,12150.0,156.8864,156.8864,156.3271,156.7652,12150.0
2018-10-30 12:40:00,168.28,168.58,167.97,168.58,4715.0,156.8491,157.1287,156.5602,157.1287,4715.0
2018-10-30 12:50:00,168.46,168.5,167.23,167.27,2111.0,157.0169,157.0542,155.8704,155.9077,2111.0
2018-10-30 13:00:00,167.29,167.46,166.87,166.87,5240.0,155.9263,156.0848,155.5349,155.5349,5240.0
2018-10-30 13:10:00,166.89,167.63,166.74,167.63,4100.0,155.5535,156.2433,155.4137,156.2433,4100.0
2018-10-30 13:20:00,167.66,167.7,167.15,167.28,5265.0,156.2712,156.3085,155.7959,155.917,5265.0
2018-10-30 13:30:00,167.23,167.32,166.6,166.69,7622.0,155.8704,155.9543,155.2832,155.3671,7622.0
2018-10-30 13:40:00,166.94,167.41,166.81,167.07,5133.0,155.6001,156.0382,155.479,155.7213,5133.0
2018-10-30 13:50:00,167.3,167.38,166.83,167.28,1700.0,155.9357,156.0102,155.4976,155.917,1700.0
2018-10-30 14:00:00,167.62,167.79,167.1,167.11,4775.0,156.2339,156.3924,155.7493,155.7586,4775.0
2018-10-30 14:10:00,166.84,167.4,166.82,167.38,4802.0,155.5069,156.0289,155.4883,156.0102,4802.0
2018-10-30 14:20:00,167.31,167.9,166.95,167.11,6487.0,155.945,156.4949,155.6094,155.7586,6487.0
2018-10-30 14:30:00,167.13,167.95,167.1,167.83,11434.0,155.7772,156.5415,155.7493,156.4297,11434.0
2018-10-30 14:40:00,167.98,167.98,167.59,167.71,5200.0,156.5695,156.5695,156.206,156.3178,5200.0
2018-10-30 14:50:00,167.93,168.63,167.93,168.49,7100.0,156.5229,157.1753,156.5229,157.0448,7100.0
2018-10-30 15:00:00,168.47,168.48,167.88,168.0,15278.0,157.0262,157.0355,156.4763,156.5881,15278.0
2018-10-30 15:10:00,168.04,168.71,168.03,168.13,25213.0,156.6254,157.2499,156.6161,156.7093,25213.0
2018-10-30 15:20:00,168.12,168.73,167.9,168.63,5505.0,156.7,157.2685,156.4949,157.1753,5505.0
2018-10-30 15:30:00,168.65,168.87,168.36,168.47,29294.0,157.194,157.399,156.9237,157.0262,29294.0
2018-10-30 15:40:00,168.35,169.17,168.27,168.7,45552.0,156.9143,157.6786,156.8398,157.2406,45552.0
2018-10-30 15:50:00,168.62,169.29,168.59,168.59,152673.0,157.166,157.7905,157.138,157.138,152673.0
2018-10-31 09:30:00,170.96,171.53,170.24,170.91,74385.0,159.3471,159.8783,158.676,159.3004,74385.0
2018-10-31 09:40:00,171.04,171.55,170.87,171.42,24427.0,159.4216,159.897,159.2632,159.7758,24427.0
2018-10-31 09:50:00,171.49,172.04,171.31,171.97,15173.0,159.8411,160.3537,159.6733,160.2884,15173.0
2018-10-31 10:00:00,171.95,171.97,171.38,171.4,16809.0,160.2698,160.2884,159.7385,159.7572,16809.0
2018-10-31 10:10:00,171.5,171.71,171.21,171.62,13250.0,159.8504,160.0461,159.5801,159.9622,13250.0
2018-10-31 10:20:00,171.59,171.77,171.44,171.44,9942.0,159.9343,160.102,159.7944,159.7944,9942.0
2018-10-31 10:30:00,171.41,171.54,171.2,171.24,8699.0,159.7665,159.8877,159.5708,159.608,8699.0
2018-10-31 10:40:00,171.14,171.53,170.91,171.17,17901.0,159.5148,159.8783,159.3004,159.5428,17901.0
2018-10-31 10:50:00,171.15,171.34,170.93,170.99,8700.0,159.5241,159.7012,159.3191,159.375,8700.0
2018-10-31 11:00:00,171.1,171.24,170.45,170.52,15215.0,159.4775,159.608,158.8717,158.9369,15215.0
2018-10-31 11:10:00,170.43,170.73,169.98,170.6,12136.0,158.8531,159.1327,158.4336,159.0115,12136.0
2018-10-31 11:20:00,170.62,171.79,170.61,171.59,8749.0,159.0301,160.1207,159.0208,159.9343,8749.0
2018-10-31 11:30:00,171.66,171.86,171.11,171.57,22537.0,159.9995,160.1859,159.4869,159.9156,22537.0
2018-10-31 11:40:00,171.19,171.32,170.92,171.3,14102.0,159.5614,159.6826,159.3098,159.664,14102.0
2018-10-31 11:50:00,171.17,171.29,170.82,171.2,10033.0,159.5428,159.6546,159.2166,159.5708,10033.0
2018-10-31 12:00:00,171.26,171.34,170.57,170.95,11235.0,159.6267,159.7012,158.9835,159.3377,11235.0
2018-10-31 12:10:00,170.88,171.11,170.47,170.95,9651.0,159.2725,159.4869,158.8903,159.3377,9651.0
2018-10-31 12:20:00,170.93,171.39,170.84,171.04,4676.0,159.3191,159.7478,159.2352,159.4216,4676.0
2018-10-31 12:30:00,171.03,171.07,170.6,170.84,9832.0,159.4123,159.4496,159.0115,159.2352,9832.0
2018-10-31 12:40:00,171.05,171.42,170.97,171.28,2371.0,159.4309,159.7758,159.3564,159.6453,2371.0
2018-10-31 12:50:00,171.27,171.69,171.21,171.39,13300.0,159.636,160.0275,159.5801,159.7478,13300.0
2018-10-31 13:00:00,171.4,171.53,171.24,171.46,3833.0,159.7572,159.8783,159.608,159.8131,3833.0
2018-10-31 13:10:00,171.5,172.4,171.5,172.22,5366.0,159.8504,160.6892,159.8504,160.5215,5366.0
2018-10-31 13:20:00,172.27,172.48,171.8,172.1,10898.0,160.5681,160.7638,160.13,160.4096,10898.0
2018-10-31 13:30:00,172.15,172.16,171.62,171.69,2000.0,160.4562,160.4655,159.9622,160.0275,2000.0
2018-10-31 13:40:00,171.85,172.33,171.85,172.1,3477.0,160.1766,160.624,160.1766,160.4096,3477.0
2018-10-31 13:50:00,172.18,172.35,171.99,172.1,8740.0,160.4842,160.6426,160.3071,160.4096,8740.0
2018-10-31 14:00:00,172.06,172.57,171.76,172.43,7724.0,160.3723,160.8477,160.0927,160.7172,7724.0
2018-10-31 14:10:00,172.44,172.76,172.42,172.61,5200.0,160.7265,161.0248,160.7079,160.885,5200.0
2018-10-31 14:20:00,172.44,172.48,172.18,172.48,5840.0,160.7265,160.7638,160.4842,160.7638,5840.0
2018-10-31 14:30:00,172.36,172.52,172.21,172.24,6527.0,160.652,160.8011,160.5121,160.5401,6527.0
2018-10-31 14:40:00,172.46,172.72,172.12,172.16,7557.0,160.7452,160.9875,160.4283,160.4655,7557.0
2018-10-31 14:50:00,172.13,172.52,172.13,172.47,5484.0,160.4376,160.8011,160.4376,160.7545,5484.0
2018-10-31 15:00:00,172.47,172.79,172.44,172.6,14612.0,160.7545,161.0527,160.7265,160.8757,14612.0
2018-10-31 15:10:00,172.59,173.09,172.48,172.76,9880.0,160.8663,161.3324,160.7638,161.0248,9880.0
2018-10-31 15:20:00,172.89,172.89,172.43,172.68,11589.0,161.146,161.146,160.7172,160.9502,11589.0
2018-10-31 15:30:00,172.79,172.9,172.39,172.39,20914.0,161.0527,161.1553,160.6799,160.6799,20914.0
2018-10-31 15:40:00,172.4,172.68,172.25,172.29,23757.0,160.6892,160.9502,160.5494,160.5867,23757.0
2018-10-31 15:50:00,172.36,172.76,172.3,172.36,65304.0,160.652,161.0248,160.596,160.652,65304.0
2018-11-01 09:30:00,171.06,171.46,170.78,171.19,49256.0,159.4403,159.8131,159.1793,159.5614,49256.0
2018-11-01 09:40:00,171.35,171.35,170.34,170.52,32773.0,159.7106,159.7106,158.7692,158.9369,32773.0
2018-11-01 09:50:00,170.3,171.16,170.24,170.45,26008.0,158.7319,159.5335,158.676,158.8717,26008.0
2018-11-01 10:00:00,170.44,170.53,169.65,170.25,23193.0,158.8624,158.9463,158.126,158.6853,23193.0
2018-11-01 10:10:00,170.75,171.54,170.71,171.17,12159.0,159.1513,159.8877,159.114,159.5428,12159.0
2018-11-01 10:20:00,171.04,171.38,170.79,171.29,13663.0,159.4216,159.7385,159.1886,159.6546,13663.0
2018-11-01 10:30:00,171.36,172.14,171.25,171.82,14287.0,159.7199,160.4469,159.6174,160.1486,14287.0
2018-11-01 10:40:00,171.87,172.28,171.65,172.12,39191.0,160.1952,160.5774,159.9902,160.4283,39191.0
2018-11-01 10:50:00,172.1,172.35,171.66,172.24,24433.0,160.4096,160.6426,159.9995,160.5401,24433.0
2018-11-01 11:00:00,172.32,172.84,171.85,172.74,38120.0,160.6147,161.0993,160.1766,161.0061,38120.0
2018-11-01 11:10:00,172.77,172.86,172.13,172.77,45634.0,161.0341,161.118,160.4376,161.0341,45634.0
2018-11-01 11:20:00,172.79,173.32,172.43,173.23,64216.0,161.0527,161.5467,160.7172,161.4629,64216.0
2018-11-01 11:30:00,173.22,173.39,172.67,173.03,32104.0,161.4535,161.612,160.9409,161.2764,32104.0
2018-11-01 11:40:00,173.03,173.46,172.96,173.05,28236.0,161.2764,161.6772,161.2112,161.2951,28236.0
2018-11-01 11:50:00,173.19,173.75,172.88,173.7,21902.0,161.4256,161.9475,161.1366,161.9009,21902.0
2018-11-01 12:00:00,173.67,173.95,173.49,173.95,39519.0,161.873,162.1339,161.7052,162.1339,39519.0
2018-11-01 12:10:00,173.87,174.07,173.44,173.44,42400.0,162.0594,162.2458,161.6586,161.6586,42400.0
2018-11-01 12:20:00,173.52,173.62,173.2,173.2,16490.0,161.7332,161.8264,161.4349,161.4349,16490.0
2018-11-01 12:30:00,173.4,173.48,172.99,173.29,28923.0,161.6213,161.6959,161.2392,161.5188,28923.0
2018-11-01 12:40:00,173.35,174.2,173.35,173.78,12209.0,161.5747,162.367,161.5747,161.9755,12209.0
2018-11-01 12:50:00,173.86,174.76,173.83,174.67,17022.0,162.0501,162.8889,162.0221,162.805,17022.0
2018-11-01 13:00:00,174.65,174.78,174.47,174.72,8212.0,162.7864,162.9076,162.6186,162.8516,8212.0
2018-11-01 13:10:00,174.61,175.07,174.61,174.94,12894.0,162.7491,163.1779,162.7491,163.0567,12894.0
2018-11-01 13:20:00,175.07,175.6,174.86,175.43,11956.0,163.1779,163.6719,162.9821,163.5134,11956.0
2018-11-01 13:30:00,175.41,175.48,175.12,175.12,10720.0,163.4948,163.56,163.2245,163.2245,10720.0
2018-11-01 13:40:00,175.25,175.38,174.66,174.68,20605.0,163.3456,163.4668,162.7957,162.8144,20605.0
2018-11-01 13:50:00,174.68,174.87,174.49,174.69,11500.0,162.8144,162.9915,162.6373,162.8237,11500.0
2018-11-01 14:00:00,174.62,175.0,174.56,174.99,7709.0,162.7584,163.1126,162.7025,163.1033,7709.0
2018-11-01 14:10:00,175.0,175.59,174.99,175.44,10348.0,163.1126,163.6625,163.1033,163.5227,10348.0
2018-11-01 14:20:00,175.5,175.9,175.43,175.86,10100.0,163.5787,163.9515,163.5134,163.9142,10100.0
2018-11-01 14:30:00,175.81,176.07,175.51,175.87,16252.0,163.8676,164.1099,163.588,163.9235,16252.0
2018-11-01 14:40:00,175.78,175.85,175.46,175.84,6100.0,163.8396,163.9049,163.5414,163.8956,6100.0
2018-11-01 14:50:00,175.8,176.06,175.7,175.95,4946.0,163.8583,164.1006,163.7651,163.9981,4946.0
2018-11-01 15:00:00,175.96,175.96,175.53,175.74,23466.0,164.0074,164.0074,163.6066,163.8024,23466.0
2018-11-01 15:10:00,175.68,175.68,175.39,175.39,9059.0,163.7464,163.7464,163.4761,163.4761,9059.0
2018-11-01 15:20:00,175.4,175.66,175.4,175.62,9727.0,163.4855,163.7278,163.4855,163.6905,9727.0
2018-11-01 15:30:00,175.57,175.72,175.48,175.52,8228.0,163.6439,163.7837,163.56,163.5973,8228.0
2018-11-01 15:40:00,175.65,176.0,175.52,175.8,41688.0,163.7185,164.0447,163.5973,163.8583,41688.0
2018-11-01 15:50:00,175.74,175.9,175.5,175.74,53610.0,163.8024,163.9515,163.5787,163.8024,53610.0
2018-11-02 09:30:00,178.03,178.53,177.53,177.87,79950.0,165.9368,166.4028,165.4708,165.7877,79950.0
2018-11-02 09:40:00,177.97,178.68,177.94,178.22,34096.0,165.8809,166.5426,165.8529,166.1139,34096.0
2018-11-02 09:50:00,178.29,178.41,177.13,177.24,25132.0,166.1791,166.291,165.0979,165.2005,25132.0
2018-11-02 10:00:00,177.24,177.34,175.96,176.37,30787.0,165.2005,165.2937,164.0074,164.3896,30787.0
2018-11-02 10:10:00,176.02,176.82,175.75,176.69,21336.0,164.0633,164.809,163.8117,164.6878,21336.0
2018-11-02 10:20:00,176.75,176.75,175.07,175.07,18235.0,164.7438,164.7438,163.1779,163.1779,18235.0
2018-11-02 10:30:00,175.0,175.12,174.43,174.71,17031.0,163.1126,163.2245,162.5813,162.8423,17031.0
2018-11-02 10:40:00,174.74,175.66,174.33,175.56,13040.0,162.8703,163.7278,162.4881,163.6346,13040.0
2018-11-02 10:50:00,175.65,175.94,175.38,175.49,13861.0,163.7185,163.9888,163.4668,163.5693,13861.0
2018-11-02 11:00:00,175.55,175.55,174.79,175.16,17505.0,163.6253,163.6253,162.9169,163.2618,17505.0
2018-11-02 11:10:00,175.14,175.31,174.37,174.43,29996.0,163.2431,163.4016,162.5254,162.5813,29996.0
2018-11-02 11:20:00,174.26,174.26,173.74,174.12,27083.0,162.4229,162.4229,161.9382,162.2924,27083.0
2018-11-02 11:30:00,174.23,174.94,174.17,174.91,14134.0,162.3949,163.0567,162.339,163.0287,14134.0
2018-11-02 11:40:00,175.14,175.33,174.55,174.66,16413.0,163.2431,163.4202,162.6932,162.7957,16413.0
2018-11-02 11:50:00,174.6,174.6,174.01,174.43,15890.0,162.7398,162.7398,162.1899,162.5813,15890.0
2018-11-02 12:00:00,174.53,174.54,173.98,174.1,32228.0,162.6746,162.6839,162.1619,162.2738,32228.0
2018-11-02 12:10:00,174.15,174.4,173.96,174.4,20750.0,162.3204,162.5534,162.1433,162.5534,20750.0
2018-11-02 12:20:00,174.4,174.46,174.1,174.42,6290.0,162.5534,162.6093,162.2738,162.572,6290.0
2018-11-02 12:30:00,174.48,174.48,173.45,173.79,20189.0,162.6279,162.6279,161.6679,161.9848,20189.0
2018-11-02 12:40:00,173.85,173.95,173.6,173.72,1562.0,162.0407,162.1339,161.8077,161.9196,1562.0
2018-11-02 12:50:00,173.75,173.75,172.82,172.89,2210.0,161.9475,161.9475,161.0807,161.146,2210.0
2018-11-02 13:00:00,173.06,173.43,173.0,173.27,3926.0,161.3044,161.6493,161.2485,161.5001,3926.0
2018-11-02 13:10:00,173.38,174.34,173.37,174.26,3300.0,161.6027,162.4975,161.5933,162.4229,3300.0
2018-11-02 13:20:00,174.5,174.5,173.7,174.0,8256.0,162.6466,162.6466,161.9009,162.1806,8256.0
2018-11-02 13:30:00,173.94,174.2,173.59,174.2,2586.0,162.1246,162.367,161.7984,162.367,2586.0
2018-11-02 13:40:00,173.94,174.01,173.81,173.86,1000.0,162.1246,162.1899,162.0035,162.0501,1000.0
2018-11-02 13:50:00,173.86,174.01,173.46,173.72,3700.0,162.0501,162.1899,161.6772,161.9196,3700.0
2018-11-02 14:00:00,173.72,173.91,173.39,173.56,4483.0,161.9196,162.0967,161.612,161.7704,4483.0
2018-11-02 14:10:00,173.38,173.7,173.3,173.6,6502.0,161.6027,161.9009,161.5281,161.8077,6502.0
2018-11-02 14:20:00,173.75,174.41,172.95,174.28,14039.0,161.9475,162.5627,161.2019,162.4415,14039.0
2018-11-02 14:30:00,174.29,174.54,173.79,174.13,15753.0,162.4509,162.6839,161.9848,162.3017,15753.0
2018-11-02 14:40:00,174.07,174.36,173.88,173.99,9054.0,162.2458,162.5161,162.0687,162.1712,9054.0
2018-11-02 14:50:00,174.09,174.11,173.53,173.87,15221.0,162.2644,162.2831,161.7425,162.0594,15221.0
2018-11-02 15:00:00,174.05,174.18,173.65,174.18,9878.0,162.2272,162.3483,161.8543,162.3483,9878.0
2018-11-02 15:10:00,174.14,174.65,174.04,174.46,14311.0,162.311,162.7864,162.2178,162.6093,14311.0
2018-11-02 15:20:00,174.73,175.1,174.59,174.75,12822.0,162.861,163.2058,162.7305,162.8796,12822.0
2018-11-02 15:30:00,174.67,174.94,174.47,174.88,18551.0,162.805,163.0567,162.6186,163.0008,18551.0
2018-11-02 15:40:00,174.88,175.04,174.61,174.96,16204.0,163.0008,163.1499,162.7491,163.0753,16204.0
2018-11-02 15:50:00,175.03,175.39,174.8,174.98,44737.0,163.1406,163.4761,162.9262,163.094,44737.0
2018-11-05 09:30:00,172.53,172.63,171.36,171.51,66485.0,160.8104,160.9036,159.7199,159.8597,66485.0
2018-11-05 09:40:00,171.46,171.81,171.04,171.53,41159.0,159.8131,160.1393,159.4216,159.8783,41159.0
2018-11-05 09:50:00,171.59,171.96,171.02,171.02,17744.0,159.9343,160.2791,159.403,159.403,17744.0
2018-11-05 10:00:00,171.15,171.27,170.39,170.68,25266.0,159.5241,159.636,158.8158,159.0861,25266.0
2018-11-05 10:10:00,170.58,170.75,169.85,170.03,22827.0,158.9929,159.1513,158.3125,158.4802,22827.0
2018-11-05 10:20:00,170.19,170.24,169.71,169.78,25349.0,158.6294,158.676,158.182,158.2472,25349.0
2018-11-05 10:30:00,170.05,170.93,169.97,170.72,24313.0,158.4989,159.3191,158.4243,159.1234,24313.0
2018-11-05 10:40:00,170.67,171.1,170.57,170.83,9521.0,159.0768,159.4775,158.9835,159.2259,9521.0
2018-11-05 10:50:00,171.13,172.31,171.1,172.26,12811.0,159.5055,160.6054,159.4775,160.5587,12811.0
2018-11-05 11:00:00,172.12,172.5,171.96,172.28,6166.0,160.4283,160.7824,160.2791,160.5774,6166.0
2018-11-05 11:10:00,172.33,172.33,171.46,171.54,4968.0,160.624,160.624,159.8131,159.8877,4968.0
2018-11-05 11:20:00,171.53,171.53,171.18,171.22,16074.0,159.8783,159.8783,159.5521,159.5894,16074.0
2018-11-05 11:30:00,171.22,171.43,171.01,171.19,11828.0,159.5894,159.7851,159.3937,159.5614,11828.0
2018-11-05 11:40:00,171.31,171.33,170.55,170.83,5270.0,159.6733,159.6919,158.9649,159.2259,5270.0
2018-11-05 11:50:00,170.85,171.69,170.85,171.69,2562.0,159.2445,160.0275,159.2445,160.0275,2562.0
2018-11-05 12:00:00,171.61,171.66,171.16,171.17,1835.0,159.9529,159.9995,159.5335,159.5428,1835.0
2018-11-05 12:10:00,171.14,171.33,170.98,171.07,1322.0,159.5148,159.6919,159.3657,159.4496,1322.0
2018-11-05 12:20:00,171.32,171.75,171.26,171.75,2550.0,159.6826,160.0834,159.6267,160.0834,2550.0
2018-11-05 12:30:00,171.59,171.59,171.13,171.41,900.0,159.9343,159.9343,159.5055,159.7665,900.0
2018-11-05 12:40:00,171.17,171.37,171.16,171.16,2697.0,159.5428,159.7292,159.5335,159.5335,2697.0
2018-11-05 12:50:00,171.22,171.58,171.22,171.58,2463.0,159.5894,159.9249,159.5894,159.9249,2463.0
2018-11-05 13:00:00,171.44,171.62,171.44,171.56,630.0,159.7944,159.9622,159.7944,159.9063,630.0
2018-11-05 13:10:00,171.61,171.94,171.6,171.94,1100.0,159.9529,160.2605,159.9436,160.2605,1100.0
2018-11-05 13:20:00,171.84,172.13,171.71,171.88,3000.0,160.1673,160.4376,160.0461,160.2046,3000.0
2018-11-05 13:30:00,171.84,172.11,171.64,172.11,2500.0,160.1673,160.4189,159.9809,160.4189,2500.0
2018-11-05 13:40:00,172.01,172.15,171.89,172.1,2700.0,160.3257,160.4562,160.2139,160.4096,2700.0
2018-11-05 13:50:00,172.07,172.31,172.04,172.1,2136.0,160.3817,160.6054,160.3537,160.4096,2136.0
2018-11-05 14:00:00,172.12,172.13,171.87,172.13,3046.0,160.4283,160.4376,160.1952,160.4376,3046.0
2018-11-05 14:10:00,172.11,172.32,171.99,172.26,7546.0,160.4189,160.6147,160.3071,160.5587,7546.0
2018-11-05 14:20:00,172.56,173.1,172.49,173.09,7400.0,160.8384,161.3417,160.7731,161.3324,7400.0
2018-11-05 14:30:00,173.03,173.06,172.73,172.78,1905.0,161.2764,161.3044,160.9968,161.0434,1905.0
2018-11-05 14:40:00,172.86,173.23,172.86,173.15,3700.0,161.118,161.4629,161.118,161.3883,3700.0
2018-11-05 14:50:00,173.16,173.5,172.94,173.26,6500.0,161.3976,161.7145,161.1926,161.4908,6500.0
2018-11-05 15:00:00,173.14,173.36,173.01,173.09,6731.0,161.379,161.584,161.2578,161.3324,6731.0
2018-11-05 15:10:00,173.17,173.37,172.84,172.86,7842.0,161.4069,161.5933,161.0993,161.118,7842.0
2018-11-05 15:20:00,172.96,172.96,172.27,172.6,7501.0,161.2112,161.2112,160.5681,160.8757,7501.0
2018-11-05 15:30:00,172.69,172.74,172.5,172.66,5418.0,160.9595,161.0061,160.7824,160.9316,5418.0
2018-11-05 15:40:00,172.76,172.9,172.58,172.8,5023.0,161.0248,161.1553,160.857,161.0621,5023.0
2018-11-05 15:50:00,172.75,173.05,172.6,172.84,23951.0,161.0155,161.2951,160.8757,161.0993,23951.0
2018-11-06 09:30:00,174.26,176.1,174.05,175.93,45647.0,162.4229,164.1379,162.2272,163.9795,45647.0
2018-11-06 09:40:00,175.9,176.23,175.46,176.22,82444.0,163.9515,164.2591,163.5414,164.2498,82444.0
2018-11-06 09:50:00,176.22,177.65,176.12,177.32,52329.0,164.2498,165.5826,164.1565,165.275,52329.0
2018-11-06 10:00:00,177.33,177.36,175.21,175.58,68499.0,165.2844,165.3123,163.3084,163.6532,68499.0
2018-11-06 10:10:00,175.36,175.96,175.3,175.7,20696.0,163.4482,164.0074,163.3922,163.7651,20696.0
2018-11-06 10:20:00,175.69,176.65,175.69,176.17,43961.0,163.7558,164.6505,163.7558,164.2031,43961.0
2018-11-06 10:30:00,176.2,176.83,175.94,176.2,39332.0,164.2311,164.8183,163.9888,164.2311,39332.0
2018-11-06 10:40:00,176.23,176.99,176.04,176.85,49717.0,164.2591,164.9674,164.082,164.837,49717.0
2018-11-06 10:50:00,176.81,176.84,176.27,176.59,12754.0,164.7997,164.8276,164.2964,164.5946,12754.0
2018-11-06 11:00:00,176.65,176.65,175.88,175.97,16515.0,164.6505,164.6505,163.9328,164.0167,16515.0
2018-11-06 11:10:00,175.94,176.89,175.89,176.54,54277.0,163.9888,164.8742,163.9422,164.548,54277.0
2018-11-06 11:20:00,176.51,176.52,175.94,175.94,11092.0,164.5201,164.5294,163.9888,163.9888,11092.0
2018-11-06 11:30:00,175.97,176.47,175.78,176.38,26301.0,164.0167,164.4828,163.8396,164.3989,26301.0
2018-11-06 11:40:00,176.38,176.56,176.23,176.3,2300.0,164.3989,164.5667,164.2591,164.3243,2300.0
2018-11-06 11:50:00,176.42,176.59,176.22,176.59,1600.0,164.4362,164.5946,164.2498,164.5946,1600.0
2018-11-06 12:00:00,176.67,177.15,176.58,177.0,3251.0,164.6692,165.1166,164.5853,164.9768,3251.0
2018-11-06 12:10:00,176.85,176.97,176.75,176.81,1504.0,164.837,164.9488,164.7438,164.7997,1504.0
2018-11-06 12:20:00,177.18,177.34,176.88,177.09,4150.0,165.1445,165.2937,164.8649,165.0607,4150.0
2018-11-06 12:30:00,176.8,177.36,176.8,177.36,2000.0,164.7904,165.3123,164.7904,165.3123,2000.0
2018-11-06 12:40:00,177.4,177.48,176.99,176.99,2366.0,165.3496,165.4242,164.9674,164.9674,2366.0
2018-11-06 12:50:00,176.87,177.14,176.69,176.91,1600.0,164.8556,165.1073,164.6878,164.8929,1600.0
2018-11-06 13:00:00,177.06,177.29,176.9,177.25,1103.0,165.0327,165.2471,164.8836,165.2098,1103.0
2018-11-06 13:10:00,177.29,177.42,177.01,177.31,16664.0,165.2471,165.3682,164.9861,165.2657,16664.0
2018-11-06 13:20:00,177.2,177.39,177.11,177.2,5938.0,165.1632,165.3403,165.0793,165.1632,5938.0
2018-11-06 13:30:00,177.12,177.38,177.09,177.38,2712.0,165.0886,165.331,165.0607,165.331,2712.0
2018-11-06 13:40:00,177.38,177.51,177.28,177.28,4454.0,165.331,165.4521,165.2377,165.2377,4454.0
2018-11-06 13:50:00,177.27,177.5,177.17,177.26,8321.0,165.2284,165.4428,165.1352,165.2191,8321.0
2018-11-06 14:00:00,177.18,177.19,177.0,177.19,2500.0,165.1445,165.1539,164.9768,165.1539,2500.0
2018-11-06 14:10:00,177.15,177.18,176.86,176.88,8067.0,165.1166,165.1445,164.8463,164.8649,8067.0
2018-11-06 14:20:00,176.87,176.9,176.03,176.16,10690.0,164.8556,164.8836,164.0727,164.1938,10690.0
2018-11-06 14:30:00,176.19,176.66,176.18,176.41,22607.0,164.2218,164.6599,164.2125,164.4268,22607.0
2018-11-06 14:40:00,176.34,176.57,176.33,176.4,5540.0,164.3616,164.576,164.3523,164.4175,5540.0
2018-11-06 14:50:00,176.51,176.59,176.37,176.41,6100.0,164.5201,164.5946,164.3896,164.4268,6100.0
2018-11-06 15:00:00,176.49,176.5,176.13,176.13,7500.0,164.5014,164.5107,164.1659,164.1659,7500.0
2018-11-06 15:10:00,176.18,176.54,176.14,176.44,28837.0,164.2125,164.548,164.1752,164.4548,28837.0
2018-11-06 15:20:00,176.46,176.99,176.44,176.8,15287.0,164.4734,164.9674,164.4548,164.7904,15287.0
2018-11-06 15:30:00,176.84,176.87,176.43,176.64,51388.0,164.8276,164.8556,164.4455,164.6412,51388.0
2018-11-06 15:40:00,176.64,176.97,176.48,176.96,28430.0,164.6412,164.9488,164.4921,164.9395,28430.0
2018-11-06 15:50:00,176.96,177.67,176.83,177.43,88138.0,164.9395,165.6013,164.8183,165.3776,88138.0
2018-11-07 09:30:00,178.32,178.52,177.36,177.44,49173.0,166.2071,166.3935,165.3123,165.3869,49173.0
2018-11-07 09:40:00,177.37,177.37,176.31,176.57,31007.0,165.3216,165.3216,164.3336,164.576,31007.0
2018-11-07 09:50:00,176.49,177.47,176.4,177.31,13661.0,164.5014,165.4148,164.4175,165.2657,13661.0
2018-11-07 10:00:00,177.35,178.11,177.01,177.34,33466.0,165.303,166.0114,164.9861,165.2937,33466.0
2018-11-07 10:10:00,177.38,177.96,177.2,177.73,16693.0,165.331,165.8716,165.1632,165.6572,16693.0
2018-11-07 10:20:00,177.53,177.68,177.25,177.41,21262.0,165.4708,165.6106,165.2098,165.3589,21262.0
2018-11-07 10:30:00,177.4,178.06,177.4,177.9,12004.0,165.3496,165.9648,165.3496,165.8156,12004.0
2018-11-07 10:40:00,178.06,178.28,177.87,178.03,11869.0,165.9648,166.1698,165.7877,165.9368,11869.0
2018-11-07 10:50:00,177.94,178.0,177.69,177.97,31124.0,165.8529,165.9088,165.6199,165.8809,31124.0
2018-11-07 11:00:00,178.06,178.21,177.7,178.21,22440.0,165.9648,166.1046,165.6292,166.1046,22440.0
2018-11-07 11:10:00,178.03,178.29,177.85,178.07,6801.0,165.9368,166.1791,165.769,165.9741,6801.0
2018-11-07 11:20:00,178.09,178.22,177.48,177.78,33628.0,165.9927,166.1139,165.4242,165.7038,33628.0
2018-11-07 11:30:00,177.83,177.9,177.46,177.47,10959.0,165.7504,165.8156,165.4055,165.4148,10959.0
2018-11-07 11:40:00,177.58,177.6,177.18,177.3,2912.0,165.5174,165.536,165.1445,165.2564,2912.0
2018-11-07 11:50:00,177.45,178.13,177.45,178.13,2700.0,165.3962,166.03,165.3962,166.03,2700.0
2018-11-07 12:00:00,178.05,178.17,177.92,177.98,8200.0,165.9554,166.0673,165.8343,165.8902,8200.0
2018-11-07 12:10:00,177.74,177.78,177.29,177.3,2200.0,165.6665,165.7038,165.2471,165.2564,2200.0
2018-11-07 12:20:00,177.18,177.52,177.18,177.37,2727.0,165.1445,165.4614,165.1445,165.3216,2727.0
2018-11-07 12:30:00,177.53,177.95,177.53,177.62,4070.0,165.4708,165.8622,165.4708,165.5547,4070.0
2018-11-07 12:40:00,177.47,177.54,177.2,177.44,11546.0,165.4148,165.4801,165.1632,165.3869,11546.0
2018-11-07 12:50:00,177.63,177.99,177.45,177.45,5827.0,165.564,165.8995,165.3962,165.3962,5827.0
2018-11-07 13:00:00,177.28,177.37,176.86,176.88,1988.0,165.2377,165.3216,164.8463,164.8649,1988.0
2018-11-07 13:10:00,177.05,177.15,176.6,176.87,6705.0,165.0234,165.1166,164.6039,164.8556,6705.0
2018-11-07 13:20:00,176.81,176.84,176.7,176.78,700.0,164.7997,164.8276,164.6971,164.7717,700.0
2018-11-07 13:30:00,176.86,177.08,176.56,176.6,6293.0,164.8463,165.0513,164.5667,164.6039,6293.0
2018-11-07 13:40:00,176.51,176.64,176.09,176.41,8954.0,164.5201,164.6412,164.1286,164.4268,8954.0
2018-11-07 13:50:00,176.44,176.64,176.13,176.39,6427.0,164.4548,164.6412,164.1659,164.4082,6427.0
2018-11-07 14:00:00,176.48,176.61,176.2,176.57,10805.0,164.4921,164.6133,164.2311,164.576,10805.0
2018-11-07 14:10:00,176.62,176.76,176.53,176.61,8187.0,164.6226,164.7531,164.5387,164.6133,8187.0
2018-11-07 14:20:00,176.77,177.07,176.75,177.05,4063.0,164.7624,165.042,164.7438,165.0234,4063.0
2018-11-07 14:30:00,177.05,177.29,176.94,177.02,10800.0,165.0234,165.2471,164.9208,164.9954,10800.0
2018-11-07 14:40:00,176.99,177.12,176.62,176.79,9947.0,164.9674,165.0886,164.6226,164.781,9947.0
2018-11-07 14:50:00,176.77,177.08,176.77,176.9,24774.0,164.7624,165.0513,164.7624,164.8836,24774.0
2018-11-07 15:00:00,176.97,177.16,176.89,176.89,15741.0,164.9488,165.1259,164.8742,164.8742,15741.0
2018-11-07 15:10:00,176.87,177.15,176.79,177.05,11031.0,164.8556,165.1166,164.781,165.0234,11031.0
2018-11-07 15:20:00,177.1,177.27,176.98,177.04,17485.0,165.07,165.2284,164.9581,165.0141,17485.0
2018-11-07 15:30:00,177.03,177.42,176.99,177.18,19336.0,165.0047,165.3682,164.9674,165.1445,19336.0
2018-11-07 15:40:00,177.22,177.25,176.65,176.79,18446.0,165.1818,165.2098,164.6505,164.781,18446.0
2018-11-07 15:50:00,176.83,177.62,176.73,177.45,60071.0,164.8183,165.5547,164.7251,165.3962,60071.0
2018-11-08 09:30:00,175.33,176.11,174.85,176.11,67922.0,163.4202,164.1472,162.9728,164.1472,67922.0
2018-11-08 09:40:00,176.06,177.03,175.72,176.73,57179.0,164.1006,165.0047,163.7837,164.7251,57179.0
2018-11-08 09:50:00,176.56,177.36,176.56,177.11,26992.0,164.5667,165.3123,164.5667,165.0793,26992.0
2018-11-08 10:00:00,176.96,177.03,174.94,175.03,51651.0,164.9395,165.0047,163.0567,163.1406,51651.0
2018-11-08 10:10:00,174.91,175.65,174.83,175.36,31463.0,163.0287,163.7185,162.9542,163.4482,31463.0
2018-11-08 10:20:00,175.39,176.21,175.39,176.12,34780.0,163.4761,164.2404,163.4761,164.1565,34780.0
2018-11-08 10:30:00,176.11,176.15,175.76,176.03,49368.0,164.1472,164.1845,163.821,164.0727,49368.0
2018-11-08 10:40:00,176.02,176.38,175.59,176.24,43984.0,164.0633,164.3989,163.6625,164.2684,43984.0
2018-11-08 10:50:00,176.22,176.59,176.17,176.34,19850.0,164.2498,164.5946,164.2031,164.3616,19850.0
2018-11-08 11:00:00,176.36,176.38,175.79,175.99,46466.0,164.3802,164.3989,163.849,164.0354,46466.0
2018-11-08 11:10:00,175.96,176.0,175.34,175.34,35079.0,164.0074,164.0447,163.4295,163.4295,35079.0
2018-11-08 11:20:00,175.31,175.55,175.05,175.45,40385.0,163.4016,163.6253,163.1592,163.5321,40385.0
2018-11-08 11:30:00,175.43,176.25,175.43,176.11,16676.0,163.5134,164.2777,163.5134,164.1472,16676.0
2018-11-08 11:40:00,176.19,176.4,175.75,175.96,15410.0,164.2218,164.4175,163.8117,164.0074,15410.0
2018-11-08 11:50:00,175.96,176.08,175.53,175.59,9124.0,164.0074,164.1193,163.6066,163.6625,9124.0
2018-11-08 12:00:00,175.63,175.92,175.53,175.81,6908.0,163.6998,163.9701,163.6066,163.8676,6908.0
2018-11-08 12:10:00,175.76,176.06,175.62,176.0,9452.0,163.821,164.1006,163.6905,164.0447,9452.0
2018-11-08 12:20:00,175.93,176.09,175.83,175.85,26565.0,163.9795,164.1286,163.8862,163.9049,26565.0
2018-11-08 12:30:00,175.86,175.94,175.56,175.86,15336.0,163.9142,163.9888,163.6346,163.9142,15336.0
2018-11-08 12:40:00,175.87,175.94,175.44,175.44,4710.0,163.9235,163.9888,163.5227,163.5227,4710.0
2018-11-08 12:50:00,175.48,175.64,175.31,175.36,13050.0,163.56,163.7092,163.4016,163.4482,13050.0
2018-11-08 13:00:00,175.39,175.5,175.27,175.3,29477.0,163.4761,163.5787,163.3643,163.3922,29477.0
2018-11-08 13:10:00,175.27,175.31,175.05,175.22,13565.0,163.3643,163.4016,163.1592,163.3177,13565.0
2018-11-08 13:20:00,175.2,175.39,175.06,175.13,15128.0,163.299,163.4761,163.1685,163.2338,15128.0
2018-11-08 13:30:00,175.17,175.6,175.06,175.54,48776.0,163.2711,163.6719,163.1685,163.6159,48776.0
2018-11-08 13:40:00,175.61,175.61,175.4,175.52,7650.0,163.6812,163.6812,163.4855,163.5973,7650.0
2018-11-08 13:50:00,175.5,175.75,175.37,175.7,6335.0,163.5787,163.8117,163.4575,163.7651,6335.0
2018-11-08 14:00:00,175.69,175.89,175.29,175.84,218747.0,163.7558,163.9422,163.3829,163.8956,218747.0
2018-11-08 14:10:00,175.66,175.88,175.49,175.49,6776.0,163.7278,163.9328,163.5693,163.5693,6776.0
2018-11-08 14:20:00,175.5,175.66,175.31,175.47,13804.0,163.5787,163.7278,163.4016,163.5507,13804.0
2018-11-08 14:30:00,175.41,175.57,175.3,175.43,25998.0,163.4948,163.6439,163.3922,163.5134,25998.0
2018-11-08 14:40:00,175.45,175.55,175.06,175.26,25592.0,163.5321,163.6253,163.1685,163.355,25592.0
2018-11-08 14:50:00,175.2,175.26,174.53,174.67,42273.0,163.299,163.355,162.6746,162.805,42273.0
2018-11-08 15:00:00,174.67,174.71,174.27,174.58,17186.0,162.805,162.8423,162.4322,162.7212,17186.0
2018-11-08 15:10:00,174.59,174.97,174.2,174.97,10231.0,162.7305,163.0847,162.367,163.0847,10231.0
2018-11-08 15:20:00,174.85,174.95,174.7,174.74,8501.0,162.9728,163.066,162.833,162.8703,8501.0
2018-11-08 15:30:00,174.74,174.93,174.43,174.68,100109.0,162.8703,163.0474,162.5813,162.8144,100109.0
2018-11-08 15:40:00,174.74,174.99,174.7,174.9,29640.0,162.8703,163.1033,162.833,163.0194,29640.0
2018-11-08 15:50:00,174.93,175.16,174.86,175.0,145323.0,163.0474,163.2618,162.9821,163.1126,145323.0
2018-11-09 09:30:00,172.59,173.43,172.52,172.6,83149.0,160.8663,161.6493,160.8011,160.8757,83149.0
2018-11-09 09:40:00,172.57,172.57,171.75,172.1,29986.0,160.8477,160.8477,160.0834,160.4096,29986.0
2018-11-09 09:50:00,172.09,172.7,172.08,172.49,60401.0,160.4003,160.9689,160.391,160.7731,60401.0
2018-11-09 10:00:00,172.5,172.9,172.21,172.21,32630.0,160.7824,161.1553,160.5121,160.5121,32630.0
2018-11-09 10:10:00,172.24,172.61,172.23,172.43,49526.0,160.5401,160.885,160.5308,160.7172,49526.0
2018-11-09 10:20:00,172.39,173.13,172.39,172.82,58344.0,160.6799,161.3696,160.6799,161.0807,58344.0
2018-11-09 10:30:00,172.84,173.65,172.8,173.5,59279.0,161.0993,161.8543,161.0621,161.7145,59279.0
2018-11-09 10:40:00,173.5,173.54,172.83,173.19,34619.0,161.7145,161.7518,161.09,161.4256,34619.0
2018-11-09 10:50:00,173.06,173.31,172.66,172.81,13601.0,161.3044,161.5374,160.9316,161.0714,13601.0
2018-11-09 11:00:00,172.91,173.29,172.35,172.45,40141.0,161.1646,161.5188,160.6426,160.7358,40141.0
2018-11-09 11:10:00,172.43,172.79,172.11,172.16,54394.0,160.7172,161.0527,160.4189,160.4655,54394.0
2018-11-09 11:20:00,172.21,172.56,172.15,172.34,28827.0,160.5121,160.8384,160.4562,160.6333,28827.0
2018-11-09 11:30:00,172.34,173.45,172.34,173.45,25967.0,160.6333,161.6679,160.6333,161.6679,25967.0
2018-11-09 11:40:00,173.41,173.68,173.25,173.38,16108.0,161.6306,161.8823,161.4815,161.6027,16108.0
2018-11-09 11:50:00,173.45,173.58,173.06,173.15,10636.0,161.6679,161.7891,161.3044,161.3883,10636.0
2018-11-09 12:00:00,173.11,173.26,173.03,173.1,13098.0,161.351,161.4908,161.2764,161.3417,13098.0
2018-11-09 12:10:00,173.2,173.22,172.55,172.59,6000.0,161.4349,161.4535,160.829,160.8663,6000.0
2018-11-09 12:20:00,172.58,172.82,172.42,172.62,10177.0,160.857,161.0807,160.7079,160.8943,10177.0
2018-11-09 12:30:00,172.61,173.1,172.59,173.07,7687.0,160.885,161.3417,160.8663,161.3137,7687.0
2018-11-09 12:40:00,173.09,173.67,173.09,173.6,4300.0,161.3324,161.873,161.3324,161.8077,4300.0
2018-11-09 12:50:00,173.69,173.78,173.67,173.67,3141.0,161.8916,161.9755,161.873,161.873,3141.0
2018-11-09 13:00:00,173.66,173.89,173.48,173.89,10891.0,161.8636,162.078,161.6959,162.078,10891.0
2018-11-09 13:10:00,173.87,173.9,173.07,173.3,8158.0,162.0594,162.0873,161.3137,161.5281,8158.0
2018-11-09 13:20:00,173.27,173.38,173.13,173.28,2649.0,161.5001,161.6027,161.3696,161.5095,2649.0
2018-11-09 13:30:00,173.27,173.35,172.92,173.23,10003.0,161.5001,161.5747,161.1739,161.4629,10003.0
2018-11-09 13:40:00,173.14,173.14,172.57,172.65,10904.0,161.379,161.379,160.8477,160.9223,10904.0
2018-11-09 13:50:00,172.66,172.9,172.53,172.72,9494.0,160.9316,161.1553,160.8104,160.9875,9494.0
2018-11-09 14:00:00,172.81,172.98,172.7,172.73,6376.0,161.0714,161.2298,160.9689,160.9968,6376.0
2018-11-09 14:10:00,172.65,172.71,172.39,172.41,9793.0,160.9223,160.9782,160.6799,160.6986,9793.0
2018-11-09 14:20:00,172.37,172.71,172.25,172.59,12838.0,160.6613,160.9782,160.5494,160.8663,12838.0
2018-11-09 14:30:00,172.55,173.22,172.55,173.22,7409.0,160.829,161.4535,160.829,161.4535,7409.0
2018-11-09 14:40:00,173.31,173.43,173.02,173.07,9848.0,161.5374,161.6493,161.2671,161.3137,9848.0
2018-11-09 14:50:00,173.17,173.78,173.12,173.4,26446.0,161.4069,161.9755,161.3603,161.6213,26446.0
2018-11-09 15:00:00,173.37,173.98,173.21,173.93,26699.0,161.5933,162.1619,161.4442,162.1153,26699.0
2018-11-09 15:10:00,173.91,174.25,173.67,174.0,18443.0,162.0967,162.4136,161.873,162.1806,18443.0
2018-11-09 15:20:00,174.06,174.6,173.96,174.55,37254.0,162.2365,162.7398,162.1433,162.6932,37254.0
2018-11-09 15:30:00,174.54,175.36,174.46,175.22,95908.0,162.6839,163.4482,162.6093,163.3177,95908.0
2018-11-09 15:40:00,175.21,175.62,174.74,175.16,60061.0,163.3084,163.6905,162.8703,163.2618,60061.0
2018-11-09 15:50:00,175.16,175.86,175.08,175.52,188750.0,163.2618,163.9142,163.1872,163.5973,188750.0
2018-11-12 09:30:00,170.13,170.29,169.15,169.57,92773.0,158.5734,158.7226,157.66,158.0515,92773.0
2018-11-12 09:40:00,169.67,169.75,168.1,168.1,26129.0,158.1447,158.2192,156.6813,156.6813,26129.0
2018-11-12 09:50:00,168.11,168.38,167.77,168.13,18353.0,156.6906,156.9423,156.3737,156.7093,18353.0
2018-11-12 10:00:00,168.11,168.11,167.3,167.63,26500.0,156.6906,156.6906,155.9357,156.2433,26500.0
2018-11-12 10:10:00,167.61,168.06,167.32,167.59,25960.0,156.2246,156.644,155.9543,156.206,25960.0
2018-11-12 10:20:00,167.47,168.29,167.38,168.14,12360.0,156.0941,156.8584,156.0102,156.7186,12360.0
2018-11-12 10:30:00,168.09,168.18,167.54,167.82,15957.0,156.672,156.7559,156.1594,156.4203,15957.0
2018-11-12 10:40:00,167.61,167.73,167.05,167.66,37373.0,156.2246,156.3365,155.7027,156.2712,37373.0
2018-11-12 10:50:00,167.63,167.75,167.37,167.7,136705.0,156.2433,156.3551,156.0009,156.3085,136705.0
2018-11-12 11:00:00,167.69,168.15,167.44,168.0,69494.0,156.2992,156.7279,156.0662,156.5881,69494.0
2018-11-12 11:10:00,167.96,168.04,167.38,167.47,121442.0,156.5508,156.6254,156.0102,156.0941,121442.0
2018-11-12 11:20:00,167.44,167.66,167.26,167.59,59934.0,156.0662,156.2712,155.8984,156.206,59934.0
2018-11-12 11:30:00,167.6,168.45,167.5,168.14,77864.0,156.2153,157.0076,156.1221,156.7186,77864.0
2018-11-12 11:40:00,168.24,168.3,167.75,168.02,17750.0,156.8118,156.8677,156.3551,156.6068,17750.0
2018-11-12 11:50:00,167.98,168.78,167.85,168.63,25321.0,156.5695,157.3151,156.4483,157.1753,25321.0
2018-11-12 12:00:00,168.78,169.51,168.66,169.33,7800.0,157.3151,157.9955,157.2033,157.8278,7800.0
2018-11-12 12:10:00,169.36,169.37,168.64,168.7,6597.0,157.8557,157.8651,157.1846,157.2406,6597.0
2018-11-12 12:20:00,168.5,168.82,168.5,168.64,2400.0,157.0542,157.3524,157.0542,157.1846,2400.0
2018-11-12 12:30:00,168.4,168.71,168.2,168.71,6600.0,156.9609,157.2499,156.7745,157.2499,6600.0
2018-11-12 12:40:00,168.51,169.05,168.45,168.72,9132.0,157.0635,157.5668,157.0076,157.2592,9132.0
2018-11-12 12:50:00,168.74,168.82,168.46,168.47,5216.0,157.2779,157.3524,157.0169,157.0262,5216.0
2018-11-12 13:00:00,168.49,168.49,167.95,168.14,4096.0,157.0448,157.0448,156.5415,156.7186,4096.0
2018-11-12 13:10:00,168.31,168.32,167.9,167.98,6770.0,156.8771,156.8864,156.4949,156.5695,6770.0
2018-11-12 13:20:00,168.03,168.4,167.97,168.4,8024.0,156.6161,156.9609,156.5602,156.9609,8024.0
2018-11-12 13:30:00,168.24,168.41,168.21,168.35,5584.0,156.8118,156.9703,156.7839,156.9143,5584.0
2018-11-12 13:40:00,168.25,168.41,167.96,168.28,22051.0,156.8211,156.9703,156.5508,156.8491,22051.0
2018-11-12 13:50:00,168.42,169.1,168.39,168.97,10473.0,156.9796,157.6134,156.9516,157.4922,10473.0
2018-11-12 14:00:00,168.87,169.28,168.73,169.22,18830.0,157.399,157.7812,157.2685,157.7252,18830.0
2018-11-12 14:10:00,169.26,169.57,168.97,169.47,18977.0,157.7625,158.0515,157.4922,157.9583,18977.0
2018-11-12 14:20:00,169.29,169.29,168.74,169.02,8349.0,157.7905,157.7905,157.2779,157.5388,8349.0
2018-11-12 14:30:00,169.03,169.39,168.81,168.81,14018.0,157.5482,157.8837,157.3431,157.3431,14018.0
2018-11-12 14:40:00,168.92,169.57,168.91,169.19,10865.0,157.4456,158.0515,157.4363,157.6973,10865.0
2018-11-12 14:50:00,169.25,169.39,168.78,168.78,5615.0,157.7532,157.8837,157.3151,157.3151,5615.0
2018-11-12 15:00:00,168.74,168.97,168.39,168.64,15112.0,157.2779,157.4922,156.9516,157.1846,15112.0
2018-11-12 15:10:00,168.66,169.11,168.44,169.11,34487.0,157.2033,157.6227,156.9982,157.6227,34487.0
2018-11-12 15:20:00,169.0,169.17,168.88,168.99,14525.0,157.5202,157.6786,157.4083,157.5109,14525.0
2018-11-12 15:30:00,168.95,169.0,168.58,168.74,28771.0,157.4736,157.5202,157.1287,157.2779,28771.0
2018-11-12 15:40:00,168.74,169.2,168.6,168.88,49922.0,157.2779,157.7066,157.1474,157.4083,49922.0
2018-11-12 15:50:00,168.86,169.13,168.61,169.09,259227.0,157.3897,157.6414,157.1567,157.6041,259227.0
2018-11-13 09:30:00,169.78,171.47,169.76,171.21,86611.0,158.2472,159.8224,158.2286,159.5801,86611.0
2018-11-13 09:40:00,171.2,171.2,169.98,170.27,46390.0,159.5708,159.5708,158.4336,158.7039,46390.0
2018-11-13 09:50:00,170.17,170.62,169.98,170.17,21387.0,158.6107,159.0301,158.4336,158.6107,21387.0
2018-11-13 10:00:00,169.98,170.49,169.49,170.48,69541.0,158.4336,158.909,157.9769,158.8997,69541.0
2018-11-13 10:10:00,170.39,170.48,169.92,170.26,19691.0,158.8158,158.8997,158.3777,158.6946,19691.0
2018-11-13 10:20:00,170.08,170.15,169.62,169.69,93498.0,158.5268,158.5921,158.0981,158.1633,93498.0
2018-11-13 10:30:00,169.65,170.72,169.64,170.51,39575.0,158.126,159.1234,158.1167,158.9276,39575.0
2018-11-13 10:40:00,170.35,171.45,170.21,171.05,23031.0,158.7785,159.8038,158.648,159.4309,23031.0
2018-11-13 10:50:00,171.04,172.01,171.04,171.74,16799.0,159.4216,160.3257,159.4216,160.0741,16799.0
2018-11-13 11:00:00,171.78,172.77,171.78,172.57,50552.0,160.1114,161.0341,160.1114,160.8477,50552.0
2018-11-13 11:10:00,172.5,173.69,172.41,173.61,47952.0,160.7824,161.8916,160.6986,161.817,47952.0
2018-11-13 11:20:00,173.59,173.68,173.09,173.23,22675.0,161.7984,161.8823,161.3324,161.4629,22675.0
2018-11-13 11:30:00,173.11,173.21,172.19,172.19,13603.0,161.351,161.4442,160.4935,160.4935,13603.0
2018-11-13 11:40:00,172.5,173.04,172.35,173.04,5313.0,160.7824,161.2858,160.6426,161.2858,5313.0
2018-11-13 11:50:00,173.04,173.48,172.49,172.49,5313.0,161.2858,161.6959,160.7731,160.7731,5313.0
2018-11-13 12:00:00,172.72,173.01,172.11,172.11,4534.0,160.9875,161.2578,160.4189,160.4189,4534.0
2018-11-13 12:10:00,172.21,172.6,171.82,172.56,5040.0,160.5121,160.8757,160.1486,160.8384,5040.0
2018-11-13 12:20:00,172.51,172.8,172.47,172.47,10623.0,160.7918,161.0621,160.7545,160.7545,10623.0
2018-11-13 12:30:00,172.4,172.42,171.72,171.99,5011.0,160.6892,160.7079,160.0554,160.3071,5011.0
2018-11-13 12:40:00,171.71,171.99,171.36,171.83,3336.0,160.0461,160.3071,159.7199,160.158,3336.0
2018-11-13 12:50:00,171.83,172.18,171.72,172.04,2347.0,160.158,160.4842,160.0554,160.3537,2347.0
2018-11-13 13:00:00,172.05,172.17,171.61,171.82,3557.0,160.363,160.4749,159.9529,160.1486,3557.0
2018-11-13 13:10:00,171.42,171.75,171.2,171.47,6770.0,159.7758,160.0834,159.5708,159.8224,6770.0
2018-11-13 13:20:00,171.38,171.75,170.99,171.52,20337.0,159.7385,160.0834,159.375,159.869,20337.0
2018-11-13 13:30:00,171.4,172.05,171.33,172.04,10495.0,159.7572,160.363,159.6919,160.3537,10495.0
2018-11-13 13:40:00,172.03,172.04,171.46,171.57,2925.0,160.3444,160.3537,159.8131,159.9156,2925.0
2018-11-13 13:50:00,171.59,171.59,171.34,171.39,3102.0,159.9343,159.9343,159.7012,159.7478,3102.0
2018-11-13 14:00:00,171.31,171.49,170.72,170.89,16601.0,159.6733,159.8411,159.1234,159.2818,16601.0
2018-11-13 14:10:00,171.0,171.08,170.52,170.61,7326.0,159.3843,159.4589,158.9369,159.0208,7326.0
2018-11-13 14:20:00,170.61,170.99,170.1,170.29,17530.0,159.0208,159.375,158.5455,158.7226,17530.0
2018-11-13 14:30:00,170.34,170.84,170.27,170.79,4908.0,158.7692,159.2352,158.7039,159.1886,4908.0
2018-11-13 14:40:00,170.59,170.62,169.94,170.52,13476.0,159.0022,159.0301,158.3963,158.9369,13476.0
2018-11-13 14:50:00,170.39,170.65,170.37,170.5,5782.0,158.8158,159.0581,158.7971,158.9183,5782.0
2018-11-13 15:00:00,170.49,171.03,170.42,170.65,8206.0,158.909,159.4123,158.8437,159.0581,8206.0
2018-11-13 15:10:00,170.66,170.74,170.13,170.34,7200.0,159.0674,159.142,158.5734,158.7692,7200.0
2018-11-13 15:20:00,170.36,170.57,170.15,170.27,13619.0,158.7878,158.9835,158.5921,158.7039,13619.0
2018-11-13 15:30:00,170.17,170.49,170.0,170.44,20232.0,158.6107,158.909,158.4523,158.8624,20232.0
2018-11-13 15:40:00,170.4,170.73,170.3,170.7,32204.0,158.8251,159.1327,158.7319,159.1047,32204.0
2018-11-13 15:50:00,170.6,171.01,170.45,170.9,85341.0,159.0115,159.3937,158.8717,159.2911,85341.0
2018-11-14 09:30:00,173.61,174.27,173.37,173.59,51693.0,161.817,162.4322,161.5933,161.7984,51693.0
2018-11-14 09:40:00,173.75,174.39,173.61,173.74,49586.0,161.9475,162.5441,161.817,161.9382,49586.0
2018-11-14 09:50:00,173.9,173.97,172.98,173.28,18666.0,162.0873,162.1526,161.2298,161.5095,18666.0
2018-11-14 10:00:00,173.34,173.53,172.71,172.72,14673.0,161.5654,161.7425,160.9782,160.9875,14673.0
2018-11-14 10:10:00,172.71,172.77,172.16,172.35,15384.0,160.9782,161.0341,160.4655,160.6426,15384.0
2018-11-14 10:20:00,172.37,172.67,172.12,172.6,7369.0,160.6613,160.9409,160.4283,160.8757,7369.0
2018-11-14 10:30:00,172.5,172.88,172.44,172.44,10444.0,160.7824,161.1366,160.7265,160.7265,10444.0
2018-11-14 10:40:00,172.44,173.19,172.39,172.88,20533.0,160.7265,161.4256,160.6799,161.1366,20533.0
2018-11-14 10:50:00,172.8,173.05,172.27,172.45,25921.0,161.0621,161.2951,160.5681,160.7358,25921.0
2018-11-14 11:00:00,172.45,172.49,172.09,172.33,33920.0,160.7358,160.7731,160.4003,160.624,33920.0
2018-11-14 11:10:00,172.32,173.22,172.31,172.96,40367.0,160.6147,161.4535,160.6054,161.2112,40367.0
2018-11-14 11:20:00,172.94,173.18,172.7,172.91,14294.0,161.1926,161.4163,160.9689,161.1646,14294.0
2018-11-14 11:30:00,172.82,173.29,172.66,172.71,33665.0,161.0807,161.5188,160.9316,160.9782,33665.0
2018-11-14 11:40:00,172.7,172.81,172.65,172.71,8414.0,160.9689,161.0714,160.9223,160.9782,8414.0
2018-11-14 11:50:00,172.72,173.2,172.6,172.93,3025.0,160.9875,161.4349,160.8757,161.1832,3025.0
2018-11-14 12:00:00,173.18,173.26,172.64,172.75,2900.0,161.4163,161.4908,160.9129,161.0155,2900.0
2018-11-14 12:10:00,172.72,173.21,172.47,173.21,17592.0,160.9875,161.4442,160.7545,161.4442,17592.0
2018-11-14 12:20:00,173.3,173.78,173.29,173.39,3200.0,161.5281,161.9755,161.5188,161.612,3200.0
2018-11-14 12:30:00,173.4,173.54,172.65,172.84,8657.0,161.6213,161.7518,160.9223,161.0993,8657.0
2018-11-14 12:40:00,173.03,173.07,172.39,172.78,8752.0,161.2764,161.3137,160.6799,161.0434,8752.0
2018-11-14 12:50:00,172.9,173.01,172.14,172.31,6675.0,161.1553,161.2578,160.4469,160.6054,6675.0
2018-11-14 13:00:00,172.43,172.92,172.43,172.85,12629.0,160.7172,161.1739,160.7172,161.1087,12629.0
2018-11-14 13:10:00,172.85,173.15,172.39,173.15,10384.0,161.1087,161.3883,160.6799,161.3883,10384.0
2018-11-14 13:20:00,173.02,173.28,172.57,172.57,5932.0,161.2671,161.5095,160.8477,160.8477,5932.0
2018-11-14 13:30:00,172.74,172.88,172.54,172.7,5736.0,161.0061,161.1366,160.8197,160.9689,5736.0
2018-11-14 13:40:00,172.7,172.79,172.03,172.57,79270.0,160.9689,161.0527,160.3444,160.8477,79270.0
2018-11-14 13:50:00,172.5,172.83,172.16,172.67,39939.0,160.7824,161.09,160.4655,160.9409,39939.0
2018-11-14 14:00:00,172.52,172.52,172.21,172.48,36426.0,160.8011,160.8011,160.5121,160.7638,36426.0
2018-11-14 14:10:00,172.52,173.09,172.13,173.02,33073.0,160.8011,161.3324,160.4376,161.2671,33073.0
2018-11-14 14:20:00,173.02,173.29,172.67,172.7,6407.0,161.2671,161.5188,160.9409,160.9689,6407.0
2018-11-14 14:30:00,172.66,173.19,172.66,173.0,2410.0,160.9316,161.4256,160.9316,161.2485,2410.0
2018-11-14 14:40:00,172.68,173.38,172.67,173.38,4831.0,160.9502,161.6027,160.9409,161.6027,4831.0
2018-11-14 14:50:00,173.36,174.34,173.16,174.22,10098.0,161.584,162.4975,161.3976,162.3856,10098.0
2018-11-14 15:00:00,174.22,174.58,173.78,174.39,6006.0,162.3856,162.7212,161.9755,162.5441,6006.0
2018-11-14 15:10:00,174.19,174.44,173.95,174.44,2050.0,162.3576,162.5907,162.1339,162.5907,2050.0
2018-11-14 15:20:00,174.37,174.43,173.62,173.84,4316.0,162.5254,162.5813,161.8264,162.0314,4316.0
2018-11-14 15:30:00,173.86,173.92,173.56,173.66,8897.0,162.0501,162.106,161.7704,161.8636,8897.0
2018-11-14 15:40:00,173.57,173.83,173.21,173.21,12134.0,161.7798,162.0221,161.4442,161.4442,12134.0
2018-11-14 15:50:00,173.24,173.43,172.67,172.8,41165.0,161.4722,161.6493,160.9409,161.0621,41165.0
2018-11-15 09:30:00,169.5,170.76,168.96,170.67,79082.0,157.9862,159.1606,157.4829,159.0768,79082.0
2018-11-15 09:40:00,170.86,171.59,170.49,171.38,39956.0,159.2538,159.9343,158.909,159.7385,39956.0
2018-11-15 09:50:00,171.38,171.84,170.89,171.59,30961.0,159.7385,160.1673,159.2818,159.9343,30961.0
2018-11-15 10:00:00,171.59,172.14,170.75,170.93,40228.0,159.9343,160.4469,159.1513,159.3191,40228.0
2018-11-15 10:10:00,170.62,171.52,170.61,171.44,18320.0,159.0301,159.869,159.0208,159.7944,18320.0
2018-11-15 10:20:00,171.52,171.69,170.89,170.89,18339.0,159.869,160.0275,159.2818,159.2818,18339.0
2018-11-15 10:30:00,170.86,170.92,170.04,170.35,88214.0,159.2538,159.3098,158.4895,158.7785,88214.0
2018-11-15 10:40:00,170.53,171.22,170.42,171.03,17507.0,158.9463,159.5894,158.8437,159.4123,17507.0
2018-11-15 10:50:00,171.02,171.6,170.95,171.02,13915.0,159.403,159.9436,159.3377,159.403,13915.0
2018-11-15 11:00:00,171.03,171.56,170.62,171.25,22926.0,159.4123,159.9063,159.0301,159.6174,22926.0
2018-11-15 11:10:00,171.36,171.78,171.28,171.56,10446.0,159.7199,160.1114,159.6453,159.9063,10446.0
2018-11-15 11:20:00,171.64,171.98,171.61,171.93,29624.0,159.9809,160.2978,159.9529,160.2512,29624.0
2018-11-15 11:30:00,171.96,173.0,171.91,172.85,18091.0,160.2791,161.2485,160.2325,161.1087,18091.0
2018-11-15 11:40:00,172.84,173.12,172.53,172.59,12797.0,161.0993,161.3603,160.8104,160.8663,12797.0
2018-11-15 11:50:00,172.65,173.11,172.54,173.0,4394.0,160.9223,161.351,160.8197,161.2485,4394.0
2018-11-15 12:00:00,172.98,173.33,172.79,172.99,41014.0,161.2298,161.5561,161.0527,161.2392,41014.0
2018-11-15 12:10:00,172.93,173.28,172.78,173.19,31239.0,161.1832,161.5095,161.0434,161.4256,31239.0
2018-11-15 12:20:00,173.29,173.46,173.03,173.38,2700.0,161.5188,161.6772,161.2764,161.6027,2700.0
2018-11-15 12:30:00,173.46,173.66,173.23,173.66,2839.0,161.6772,161.8636,161.4629,161.8636,2839.0
2018-11-15 12:40:00,173.65,173.84,173.45,173.69,19675.0,161.8543,162.0314,161.6679,161.8916,19675.0
2018-11-15 12:50:00,173.86,173.94,173.2,173.32,22494.0,162.0501,162.1246,161.4349,161.5467,22494.0
2018-11-15 13:00:00,173.22,173.23,172.76,173.0,14876.0,161.4535,161.4629,161.0248,161.2485,14876.0
2018-11-15 13:10:00,173.06,173.61,173.0,173.6,6361.0,161.3044,161.817,161.2485,161.8077,6361.0
2018-11-15 13:20:00,173.76,174.69,173.65,174.58,7140.0,161.9569,162.8237,161.8543,162.7212,7140.0
2018-11-15 13:30:00,174.9,175.33,174.8,175.18,7848.0,163.0194,163.4202,162.9262,163.2804,7848.0
2018-11-15 13:40:00,175.37,175.59,174.64,174.73,4300.0,163.4575,163.6625,162.7771,162.861,4300.0
2018-11-15 13:50:00,174.91,175.45,174.86,175.08,6520.0,163.0287,163.5321,162.9821,163.1872,6520.0
2018-11-15 14:00:00,175.26,175.43,174.74,175.34,6677.0,163.355,163.5134,162.8703,163.4295,6677.0
2018-11-15 14:10:00,175.28,175.46,174.97,175.3,10818.0,163.3736,163.5414,163.0847,163.3922,10818.0
2018-11-15 14:20:00,175.27,176.04,175.27,175.99,4004.0,163.3643,164.082,163.3643,164.0354,4004.0
2018-11-15 14:30:00,176.1,176.21,175.67,175.67,3650.0,164.1379,164.2404,163.7371,163.7371,3650.0
2018-11-15 14:40:00,175.67,176.2,175.65,176.15,4959.0,163.7371,164.2311,163.7185,164.1845,4959.0
2018-11-15 14:50:00,176.15,176.3,175.93,176.3,11362.0,164.1845,164.3243,163.9795,164.3243,11362.0
2018-11-15 15:00:00,176.38,176.78,175.23,176.17,52995.0,164.3989,164.7717,163.327,164.2031,52995.0
2018-11-15 15:10:00,176.19,176.48,175.82,176.37,56167.0,164.2218,164.4921,163.8769,164.3896,56167.0
2018-11-15 15:20:00,176.04,176.19,175.8,175.85,74828.0,164.082,164.2218,163.8583,163.9049,74828.0
2018-11-15 15:30:00,175.79,176.28,175.57,176.13,27676.0,163.849,164.3057,163.6439,164.1659,27676.0
2018-11-15 15:40:00,176.13,176.22,176.0,176.16,61516.0,164.1659,164.2498,164.0447,164.1938,61516.0
2018-11-15 15:50:00,176.17,176.8,176.1,176.8,158703.0,164.2031,164.7904,164.1379,164.7904,158703.0
2018-11-16 09:30:00,170.06,171.04,169.58,169.82,162859.0,158.5082,159.4216,158.0608,158.2845,162859.0
2018-11-16 09:40:00,169.78,170.34,169.54,169.66,60361.0,158.2472,158.7692,158.0235,158.1354,60361.0
2018-11-16 09:50:00,169.71,169.98,169.28,169.42,100466.0,158.182,158.4336,157.7812,157.9117,100466.0
2018-11-16 10:00:00,169.39,169.75,168.22,168.3,221963.0,157.8837,158.2192,156.7932,156.8677,221963.0
2018-11-16 10:10:00,168.39,169.32,168.13,168.95,215496.0,156.9516,157.8185,156.7093,157.4736,215496.0
2018-11-16 10:20:00,169.01,169.5,168.82,169.03,82792.0,157.5295,157.9862,157.3524,157.5482,82792.0
2018-11-16 10:30:00,169.0,169.79,168.91,169.41,85302.0,157.5202,158.2565,157.4363,157.9023,85302.0
2018-11-16 10:40:00,169.45,169.86,169.06,169.28,70256.0,157.9396,158.3218,157.5761,157.7812,70256.0
2018-11-16 10:50:00,169.24,169.46,168.93,168.93,54982.0,157.7439,157.9489,157.4549,157.4549,54982.0
2018-11-16 11:00:00,169.0,169.24,168.81,169.0,35007.0,157.5202,157.7439,157.3431,157.5202,35007.0
2018-11-16 11:10:00,169.01,169.19,168.68,169.01,27037.0,157.5295,157.6973,157.2219,157.5295,27037.0
2018-11-16 11:20:00,168.9,169.04,168.43,168.82,56117.0,157.427,157.5575,156.9889,157.3524,56117.0
2018-11-16 11:30:00,168.89,169.23,168.56,168.96,49291.0,157.4177,157.7346,157.1101,157.4829,49291.0
2018-11-16 11:40:00,169.03,169.04,168.69,168.75,20385.0,157.5482,157.5575,157.2312,157.2872,20385.0
2018-11-16 11:50:00,168.9,169.01,168.48,168.58,18371.0,157.427,157.5295,157.0355,157.1287,18371.0
2018-11-16 12:00:00,168.58,168.9,167.88,168.87,27177.0,157.1287,157.427,156.4763,157.399,27177.0
2018-11-16 12:10:00,168.88,169.03,168.41,168.66,23872.0,157.4083,157.5482,156.9703,157.2033,23872.0
2018-11-16 12:20:00,168.65,169.17,168.59,168.77,26630.0,157.194,157.6786,157.138,157.3058,26630.0
2018-11-16 12:30:00,168.79,170.1,168.7,169.63,62950.0,157.3245,158.5455,157.2406,158.1074,62950.0
2018-11-16 12:40:00,169.76,170.76,169.5,170.44,87988.0,158.2286,159.1606,157.9862,158.8624,87988.0
2018-11-16 12:50:00,170.17,170.48,169.95,170.31,11938.0,158.6107,158.8997,158.4057,158.7412,11938.0
2018-11-16 13:00:00,170.31,170.35,169.66,169.91,9577.0,158.7412,158.7785,158.1354,158.3684,9577.0
2018-11-16 13:10:00,169.77,170.0,169.71,169.85,7680.0,158.2379,158.4523,158.182,158.3125,7680.0
2018-11-16 13:20:00,169.84,169.92,169.5,169.68,13289.0,158.3031,158.3777,157.9862,158.154,13289.0
2018-11-16 13:30:00,169.67,169.77,169.4,169.65,5909.0,158.1447,158.2379,157.893,158.126,5909.0
2018-11-16 13:40:00,169.56,169.59,169.0,169.35,10596.0,158.0422,158.0701,157.5202,157.8464,10596.0
2018-11-16 13:50:00,169.28,169.5,169.23,169.37,9308.0,157.7812,157.9862,157.7346,157.8651,9308.0
2018-11-16 14:00:00,169.55,169.55,169.1,169.19,23563.0,158.0328,158.0328,157.6134,157.6973,23563.0
2018-11-16 14:10:00,169.17,169.21,168.84,168.9,21941.0,157.6786,157.7159,157.3711,157.427,21941.0
2018-11-16 14:20:00,168.92,168.93,168.57,168.79,20111.0,157.4456,157.4549,157.1194,157.3245,20111.0
2018-11-16 14:30:00,168.81,169.19,168.78,169.09,42729.0,157.3431,157.6973,157.3151,157.6041,42729.0
2018-11-16 14:40:00,169.05,169.24,168.87,169.2,15342.0,157.5668,157.7439,157.399,157.7066,15342.0
2018-11-16 14:50:00,169.16,169.56,169.12,169.53,11880.0,157.6693,158.0422,157.632,158.0142,11880.0
2018-11-16 15:00:00,169.59,169.71,169.35,169.48,23605.0,158.0701,158.182,157.8464,157.9676,23605.0
2018-11-16 15:10:00,169.54,169.83,169.47,169.7,14939.0,158.0235,158.2938,157.9583,158.1726,14939.0
2018-11-16 15:20:00,169.76,169.8,169.36,169.43,21354.0,158.2286,158.2658,157.8557,157.921,21354.0
2018-11-16 15:30:00,169.4,169.42,169.06,169.16,34006.0,157.893,157.9117,157.5761,157.6693,34006.0
2018-11-16 15:40:00,169.16,169.29,169.0,169.0,59837.0,157.6693,157.7905,157.5202,157.5202,59837.0
2018-11-16 15:50:00,169.0,169.19,168.79,168.93,256775.0,157.5202,157.6973,157.3245,157.4549,256775.0
2018-11-19 09:30:00,168.23,168.54,166.93,167.85,44159.0,156.8025,157.0914,155.5908,156.4483,44159.0
2018-11-19 09:40:00,167.7,168.01,167.36,167.54,28052.0,156.3085,156.5974,155.9916,156.1594,28052.0
2018-11-19 09:50:00,167.57,167.66,166.82,167.3,25430.0,156.1873,156.2712,155.4883,155.9357,25430.0
2018-11-19 10:00:00,167.17,167.23,165.88,166.01,20289.0,155.8145,155.8704,154.6121,154.7333,20289.0
2018-11-19 10:10:00,165.9,166.5,165.9,166.27,42727.0,154.6308,155.19,154.6308,154.9756,42727.0
2018-11-19 10:20:00,166.23,166.28,165.0,165.39,30011.0,154.9384,154.985,153.7919,154.1554,30011.0
2018-11-19 10:30:00,165.39,165.49,164.85,165.38,57190.0,154.1554,154.2486,153.6521,154.1461,57190.0
2018-11-19 10:40:00,165.42,165.57,165.03,165.14,114013.0,154.1834,154.3232,153.8199,153.9224,114013.0
2018-11-19 10:50:00,165.2,166.33,165.16,166.0,104110.0,153.9783,155.0316,153.941,154.724,104110.0
2018-11-19 11:00:00,166.0,166.19,164.97,164.99,34835.0,154.724,154.9011,153.7639,153.7826,34835.0
2018-11-19 11:10:00,164.91,165.3,164.83,165.14,41312.0,153.708,154.0715,153.6335,153.9224,41312.0
2018-11-19 11:20:00,165.07,165.22,164.78,164.95,51024.0,153.8571,153.997,153.5868,153.7453,51024.0
2018-11-19 11:30:00,164.89,164.97,164.64,164.75,30478.0,153.6894,153.7639,153.4564,153.5589,30478.0
2018-11-19 11:40:00,164.7,165.21,164.67,164.96,19463.0,153.5123,153.9876,153.4843,153.7546,19463.0
2018-11-19 11:50:00,164.93,165.14,164.16,164.28,112166.0,153.7267,153.9224,153.009,153.1208,112166.0
2018-11-19 12:00:00,164.41,164.64,163.89,164.15,11859.0,153.242,153.4564,152.7573,152.9996,11859.0
2018-11-19 12:10:00,164.14,165.13,164.14,164.9,9902.0,152.9903,153.9131,152.9903,153.6987,9902.0
2018-11-19 12:20:00,164.88,165.13,164.42,164.98,7560.0,153.6801,153.9131,153.2513,153.7733,7560.0
2018-11-19 12:30:00,164.9,164.9,164.29,164.76,4300.0,153.6987,153.6987,153.1301,153.5682,4300.0
2018-11-19 12:40:00,164.6,164.84,164.3,164.44,5180.0,153.4191,153.6428,153.1395,153.2699,5180.0
2018-11-19 12:50:00,164.38,164.71,164.3,164.34,10600.0,153.214,153.5216,153.1395,153.1767,10600.0
2018-11-19 13:00:00,164.27,164.31,163.8,163.89,4452.0,153.1115,153.1488,152.6734,152.7573,4452.0
2018-11-19 13:10:00,163.82,164.17,163.64,163.96,11134.0,152.6921,153.0183,152.5243,152.8225,11134.0
2018-11-19 13:20:00,164.18,164.18,163.75,163.93,4413.0,153.0276,153.0276,152.6268,152.7946,4413.0
2018-11-19 13:30:00,163.94,164.37,163.61,164.24,5878.0,152.8039,153.2047,152.4963,153.0835,5878.0
2018-11-19 13:40:00,164.29,164.48,164.16,164.16,3902.0,153.1301,153.3072,153.009,153.009,3902.0
2018-11-19 13:50:00,164.14,164.42,164.01,164.11,6050.0,152.9903,153.2513,152.8692,152.9624,6050.0
2018-11-19 14:00:00,164.09,164.35,163.82,164.35,7634.0,152.9437,153.1861,152.6921,153.1861,7634.0
2018-11-19 14:10:00,164.17,164.35,164.03,164.35,2885.0,153.0183,153.1861,152.8878,153.1861,2885.0
2018-11-19 14:20:00,164.15,164.54,163.9,164.5,6338.0,152.9996,153.3631,152.7666,153.3259,6338.0
2018-11-19 14:30:00,164.44,164.44,164.1,164.44,4704.0,153.2699,153.2699,152.953,153.2699,4704.0
2018-11-19 14:40:00,164.5,164.69,164.46,164.62,12020.0,153.3259,153.503,153.2886,153.4377,12020.0
2018-11-19 14:50:00,164.6,164.85,164.34,164.66,18706.0,153.4191,153.6521,153.1767,153.475,18706.0
2018-11-19 15:00:00,164.6,164.86,164.45,164.65,25128.0,153.4191,153.6614,153.2793,153.4657,25128.0
2018-11-19 15:10:00,164.55,164.99,164.54,164.7,26941.0,153.3725,153.7826,153.3631,153.5123,26941.0
2018-11-19 15:20:00,164.7,164.77,164.27,164.52,13918.0,153.5123,153.5775,153.1115,153.3445,13918.0
2018-11-19 15:30:00,164.52,164.54,163.97,164.1,9025.0,153.3445,153.3631,152.8319,152.953,9025.0
2018-11-19 15:40:00,163.98,164.05,163.67,163.88,16954.0,152.8412,152.9064,152.5522,152.748,16954.0
2018-11-19 15:50:00,163.83,163.84,163.39,163.54,64844.0,152.7014,152.7107,152.2913,152.4311,64844.0
2018-11-20 09:30:00,157.07,158.53,156.58,158.41,222287.0,146.4006,147.7614,145.9439,147.6495,222287.0
2018-11-20 09:40:00,158.36,158.72,157.84,158.0,66827.0,147.6029,147.9385,147.1183,147.2674,66827.0
2018-11-20 09:50:00,158.05,158.41,157.48,158.23,36736.0,147.314,147.6495,146.7827,147.4818,36736.0
2018-11-20 10:00:00,158.12,158.42,157.62,157.82,83807.0,147.3792,147.6589,146.9132,147.0996,83807.0
2018-11-20 10:10:00,157.76,158.28,157.05,158.19,52137.0,147.0437,147.5284,146.3819,147.4445,52137.0
2018-11-20 10:20:00,158.1,159.47,158.1,158.96,88725.0,147.3606,148.6375,147.3606,148.1622,88725.0
2018-11-20 10:30:00,158.95,160.09,158.74,159.78,87333.0,148.1529,149.2154,147.9571,148.9265,87333.0
2018-11-20 10:40:00,159.87,161.33,159.87,161.1,91947.0,149.0104,150.3712,149.0104,150.1568,91947.0
2018-11-20 10:50:00,161.08,162.65,161.0,161.91,59658.0,150.1382,151.6015,150.0636,150.9118,59658.0
2018-11-20 11:00:00,161.88,162.26,160.97,161.66,54465.0,150.8838,151.238,150.0357,150.6788,54465.0
2018-11-20 11:10:00,161.57,161.87,160.32,160.53,60361.0,150.5949,150.8745,149.4298,149.6255,60361.0
2018-11-20 11:20:00,160.51,160.95,160.35,160.82,87931.0,149.6069,150.017,149.4578,149.8958,87931.0
2018-11-20 11:30:00,160.83,161.94,160.57,161.63,44494.0,149.9052,150.9398,149.6628,150.6508,44494.0
2018-11-20 11:40:00,161.75,162.31,161.59,162.26,19007.0,150.7627,151.2846,150.6135,151.238,19007.0
2018-11-20 11:50:00,162.2,162.34,161.48,162.12,18310.0,151.1821,151.3126,150.511,151.1075,18310.0
2018-11-20 12:00:00,162.28,163.09,162.28,162.88,22976.0,151.2567,152.0116,151.2567,151.8159,22976.0
2018-11-20 12:10:00,162.7,162.84,162.3,162.84,18745.0,151.6481,151.7786,151.2753,151.7786,18745.0
2018-11-20 12:20:00,162.76,162.93,162.29,162.82,7840.0,151.7041,151.8625,151.266,151.76,7840.0
2018-11-20 12:30:00,162.87,162.98,162.65,162.7,3426.0,151.8066,151.9091,151.6015,151.6481,3426.0
2018-11-20 12:40:00,162.76,162.76,161.95,162.12,14073.0,151.7041,151.7041,150.9491,151.1075,14073.0
2018-11-20 12:50:00,162.02,162.37,161.86,162.09,3342.0,151.0143,151.3406,150.8652,151.0796,3342.0
2018-11-20 13:00:00,162.05,162.57,161.84,162.53,13215.0,151.0423,151.527,150.8466,151.4897,13215.0
2018-11-20 13:10:00,162.59,162.63,161.43,161.58,9070.0,151.5456,151.5829,150.4644,150.6042,9070.0
2018-11-20 13:20:00,161.58,161.7,161.2,161.7,7700.0,150.6042,150.7161,150.25,150.7161,7700.0
2018-11-20 13:30:00,161.64,161.87,161.47,161.65,3952.0,150.6601,150.8745,150.5017,150.6695,3952.0
2018-11-20 13:40:00,161.67,162.05,161.67,161.92,2770.0,150.6881,151.0423,150.6881,150.9211,2770.0
2018-11-20 13:50:00,161.85,161.86,161.48,161.48,4787.0,150.8559,150.8652,150.511,150.511,4787.0
2018-11-20 14:00:00,161.22,161.22,160.68,160.81,10915.0,150.2687,150.2687,149.7654,149.8865,10915.0
2018-11-20 14:10:00,160.81,161.43,160.73,161.34,6305.0,149.8865,150.4644,149.812,150.3805,6305.0
2018-11-20 14:20:00,161.3,161.3,160.81,160.91,7063.0,150.3432,150.3432,149.8865,149.9797,7063.0
2018-11-20 14:30:00,160.9,161.47,160.83,161.22,11098.0,149.9704,150.5017,149.9052,150.2687,11098.0
2018-11-20 14:40:00,161.23,161.41,160.79,160.89,9167.0,150.278,150.4458,149.8679,149.9611,9167.0
2018-11-20 14:50:00,160.79,161.25,160.7,161.01,4484.0,149.8679,150.2966,149.784,150.0729,4484.0
2018-11-20 15:00:00,161.23,161.44,160.38,160.55,31757.0,150.278,150.4737,149.4857,149.6442,31757.0
2018-11-20 15:10:00,160.66,161.12,160.45,161.02,7818.0,149.7467,150.1755,149.551,150.0823,7818.0
2018-11-20 15:20:00,161.17,161.64,160.96,161.43,10588.0,150.2221,150.6601,150.0263,150.4644,10588.0
2018-11-20 15:30:00,161.51,161.85,161.25,161.81,18593.0,150.539,150.8559,150.2966,150.8186,18593.0
2018-11-20 15:40:00,161.79,161.95,161.09,161.46,17698.0,150.8,150.9491,150.1475,150.4924,17698.0
2018-11-20 15:50:00,161.42,161.53,160.96,161.33,69439.0,150.4551,150.5576,150.0263,150.3712,69439.0
2018-11-21 09:30:00,164.3,165.31,163.98,164.59,76788.0,153.1395,154.0808,152.8412,153.4098,76788.0
2018-11-21 09:40:00,164.62,165.18,164.21,164.46,30854.0,153.4377,153.9597,153.0556,153.2886,30854.0
2018-11-21 09:50:00,164.44,164.71,163.91,164.53,29508.0,153.2699,153.5216,152.7759,153.3538,29508.0
2018-11-21 10:00:00,164.86,165.56,164.59,164.78,37313.0,153.6614,154.3139,153.4098,153.5868,37313.0
2018-11-21 10:10:00,164.84,165.4,164.76,165.32,20645.0,153.6428,154.1647,153.5682,154.0902,20645.0
2018-11-21 10:20:00,165.27,165.64,165.06,165.57,24904.0,154.0436,154.3884,153.8478,154.3232,24904.0
2018-11-21 10:30:00,165.52,165.66,165.32,165.43,25563.0,154.2766,154.4071,154.0902,154.1927,25563.0
2018-11-21 10:40:00,165.37,165.51,164.92,165.32,17495.0,154.1368,154.2673,153.7173,154.0902,17495.0
2018-11-21 10:50:00,165.29,165.52,165.06,165.31,20617.0,154.0622,154.2766,153.8478,154.0808,20617.0
2018-11-21 11:00:00,165.26,165.73,165.03,165.62,15428.0,154.0342,154.4723,153.8199,154.3698,15428.0
2018-11-21 11:10:00,165.64,166.34,165.64,166.32,37640.0,154.3884,155.0409,154.3884,155.0222,37640.0
2018-11-21 11:20:00,166.3,166.5,166.05,166.23,22543.0,155.0036,155.19,154.7706,154.9384,22543.0
2018-11-21 11:30:00,166.21,166.3,165.77,166.06,17032.0,154.9197,155.0036,154.5096,154.7799,17032.0
2018-11-21 11:40:00,165.9,166.14,165.7,166.14,4955.0,154.6308,154.8545,154.4444,154.8545,4955.0
2018-11-21 11:50:00,166.14,166.14,165.48,165.72,18433.0,154.8545,154.8545,154.2393,154.463,18433.0
2018-11-21 12:00:00,165.81,165.82,165.48,165.64,7376.0,154.5469,154.5562,154.2393,154.3884,7376.0
2018-11-21 12:10:00,165.67,165.68,165.4,165.46,4770.0,154.4164,154.4257,154.1647,154.2207,4770.0
2018-11-21 12:20:00,165.63,165.76,165.38,165.57,3500.0,154.3791,154.5003,154.1461,154.3232,3500.0
2018-11-21 12:30:00,165.46,165.56,165.4,165.55,2520.0,154.2207,154.3139,154.1647,154.3045,2520.0
2018-11-21 12:40:00,165.6,166.1,165.56,166.02,9900.0,154.3511,154.8172,154.3139,154.7426,9900.0
2018-11-21 12:50:00,166.03,166.16,165.86,165.96,5170.0,154.7519,154.8731,154.5935,154.6867,5170.0
2018-11-21 13:00:00,165.94,166.13,165.89,166.04,6649.0,154.6681,154.8451,154.6214,154.7613,6649.0
2018-11-21 13:10:00,166.13,166.32,166.04,166.04,1900.0,154.8451,155.0222,154.7613,154.7613,1900.0
2018-11-21 13:20:00,166.03,166.09,165.61,165.83,7270.0,154.7519,154.8079,154.3605,154.5655,7270.0
2018-11-21 13:30:00,165.85,166.03,165.66,165.69,6500.0,154.5842,154.7519,154.4071,154.435,6500.0
2018-11-21 13:40:00,165.82,165.97,165.72,165.95,3689.0,154.5562,154.696,154.463,154.6774,3689.0
2018-11-21 13:50:00,165.98,166.02,165.82,166.02,1000.0,154.7053,154.7426,154.5562,154.7426,1000.0
2018-11-21 14:00:00,165.94,165.98,165.8,165.8,3500.0,154.6681,154.7053,154.5376,154.5376,3500.0
2018-11-21 14:10:00,165.8,166.05,165.8,166.05,2239.0,154.5376,154.7706,154.5376,154.7706,2239.0
2018-11-21 14:20:00,165.96,165.96,165.84,165.93,1500.0,154.6867,154.6867,154.5748,154.6587,1500.0
2018-11-21 14:30:00,165.86,166.03,165.72,165.86,5257.0,154.5935,154.7519,154.463,154.5935,5257.0
2018-11-21 14:40:00,165.92,165.93,165.51,165.53,2543.0,154.6494,154.6587,154.2673,154.2859,2543.0
2018-11-21 14:50:00,165.57,165.72,165.09,165.15,8809.0,154.3232,154.463,153.8758,153.9317,8809.0
2018-11-21 15:00:00,165.37,165.62,165.24,165.6,1550.0,154.1368,154.3698,154.0156,154.3511,1550.0
2018-11-21 15:10:00,165.63,165.69,165.12,165.12,6164.0,154.3791,154.435,153.9038,153.9038,6164.0
2018-11-21 15:20:00,165.26,165.48,165.17,165.17,6545.0,154.0342,154.2393,153.9504,153.9504,6545.0
2018-11-21 15:30:00,165.01,165.03,164.54,164.65,13199.0,153.8012,153.8199,153.3631,153.4657,13199.0
2018-11-21 15:40:00,164.62,164.62,164.19,164.22,46143.0,153.4377,153.4377,153.0369,153.0649,46143.0
2018-11-21 15:50:00,164.29,164.39,163.9,163.91,65100.0,153.1301,153.2233,152.7666,152.7759,65100.0
2018-11-23 09:30:00,162.17,163.75,162.12,163.53,92991.0,151.1541,152.6268,151.1075,152.4218,92991.0
2018-11-23 09:40:00,163.53,164.53,163.45,164.24,104521.0,152.4218,153.3538,152.3472,153.0835,104521.0
2018-11-23 09:50:00,164.23,164.27,163.62,163.75,34128.0,153.0742,153.1115,152.5056,152.6268,34128.0
2018-11-23 10:00:00,163.66,164.0,163.46,163.64,14474.0,152.5429,152.8598,152.3565,152.5243,14474.0
2018-11-23 10:10:00,164.0,164.0,163.32,163.42,16344.0,152.8598,152.8598,152.226,152.3192,16344.0
2018-11-23 10:20:00,163.45,163.62,163.13,163.15,17517.0,152.3472,152.5056,152.0489,152.0676,17517.0
2018-11-23 10:30:00,163.28,164.0,163.28,163.91,12906.0,152.1887,152.8598,152.1887,152.7759,12906.0
2018-11-23 10:40:00,163.76,163.76,163.33,163.34,6113.0,152.6361,152.6361,152.2353,152.2447,6113.0
2018-11-23 10:50:00,163.4,163.82,163.4,163.81,11162.0,152.3006,152.6921,152.3006,152.6827,11162.0
2018-11-23 11:00:00,163.78,164.2,163.78,164.09,9088.0,152.6548,153.0462,152.6548,152.9437,9088.0
2018-11-23 11:10:00,163.99,164.16,163.85,163.89,35380.0,152.8505,153.009,152.72,152.7573,35380.0
2018-11-23 11:20:00,163.96,164.0,163.84,163.94,18001.0,152.8225,152.8598,152.7107,152.8039,18001.0
2018-11-23 11:30:00,163.95,164.0,163.59,163.59,8450.0,152.8132,152.8598,152.4777,152.4777,8450.0
2018-11-23 11:40:00,163.72,164.16,163.72,164.12,3340.0,152.5989,153.009,152.5989,152.9717,3340.0
2018-11-23 11:50:00,164.07,164.25,163.73,163.73,7806.0,152.9251,153.0928,152.6082,152.6082,7806.0
2018-11-23 12:00:00,163.74,163.84,163.51,163.8,1600.0,152.6175,152.7107,152.4031,152.6734,1600.0
2018-11-23 12:10:00,163.73,164.35,163.73,164.06,3367.0,152.6082,153.1861,152.6082,152.9158,3367.0
2018-11-23 12:20:00,164.03,164.12,163.93,164.06,1210.0,152.8878,152.9717,152.7946,152.9158,1210.0
2018-11-23 12:30:00,164.12,164.3,163.86,164.3,4658.0,152.9717,153.1395,152.7293,153.1395,4658.0
2018-11-23 12:40:00,164.18,164.3,163.95,163.95,6059.0,153.0276,153.1395,152.8132,152.8132,6059.0
2018-11-23 12:50:00,163.95,164.14,163.5,163.65,13168.0,152.8132,152.9903,152.3938,152.5336,13168.0
2018-11-26 09:30:00,165.22,165.44,164.29,164.51,66118.0,153.997,154.202,153.1301,153.3352,66118.0
2018-11-26 09:40:00,164.42,165.49,164.41,165.22,24959.0,153.2513,154.2486,153.242,153.997,24959.0
2018-11-26 09:50:00,165.25,165.67,165.1,165.66,35330.0,154.0249,154.4164,153.8851,154.4071,35330.0
2018-11-26 10:00:00,165.66,166.19,165.62,165.9,9815.0,154.4071,154.9011,154.3698,154.6308,9815.0
2018-11-26 10:10:00,165.84,165.84,165.53,165.63,10413.0,154.5748,154.5748,154.2859,154.3791,10413.0
2018-11-26 10:20:00,165.55,165.66,165.36,165.54,3891.0,154.3045,154.4071,154.1274,154.2952,3891.0
2018-11-26 10:30:00,165.51,165.71,165.35,165.62,24583.0,154.2673,154.4537,154.1181,154.3698,24583.0
2018-11-26 10:40:00,165.6,165.86,165.52,165.64,21867.0,154.3511,154.5935,154.2766,154.3884,21867.0
2018-11-26 10:50:00,165.64,166.18,165.5,165.97,30998.0,154.3884,154.8917,154.2579,154.696,30998.0
2018-11-26 11:00:00,165.86,166.05,165.59,165.99,15199.0,154.5935,154.7706,154.3418,154.7147,15199.0
2018-11-26 11:10:00,165.96,166.42,165.95,166.42,12796.0,154.6867,155.1154,154.6774,155.1154,12796.0
2018-11-26 11:20:00,166.32,166.32,165.9,166.23,39941.0,155.0222,155.0222,154.6308,154.9384,39941.0
2018-11-26 11:30:00,166.07,166.34,166.04,166.12,12025.0,154.7892,155.0409,154.7613,154.8358,12025.0
2018-11-26 11:40:00,166.11,166.15,165.79,165.91,3610.0,154.8265,154.8638,154.5282,154.6401,3610.0
2018-11-26 11:50:00,165.89,166.16,165.89,166.04,1739.0,154.6214,154.8731,154.6214,154.7613,1739.0
2018-11-26 12:00:00,166.06,166.32,166.06,166.32,1701.0,154.7799,155.0222,154.7799,155.0222,1701.0
2018-11-26 12:10:00,166.4,166.4,165.97,166.01,3134.0,155.0968,155.0968,154.696,154.7333,3134.0
2018-11-26 12:20:00,165.95,165.95,165.54,165.62,4402.0,154.6774,154.6774,154.2952,154.3698,4402.0
2018-11-26 12:30:00,165.55,165.57,165.11,165.11,3269.0,154.3045,154.3232,153.8944,153.8944,3269.0
2018-11-26 12:40:00,165.41,165.59,165.38,165.45,3700.0,154.1741,154.3418,154.1461,154.2113,3700.0
2018-11-26 12:50:00,165.45,165.6,165.33,165.6,3588.0,154.2113,154.3511,154.0995,154.3511,3588.0
2018-11-26 13:00:00,165.65,165.72,165.48,165.66,2159.0,154.3977,154.463,154.2393,154.4071,2159.0
2018-11-26 13:10:00,165.77,166.05,165.77,166.05,5870.0,154.5096,154.7706,154.5096,154.7706,5870.0
2018-11-26 13:20:00,166.04,166.11,165.8,165.98,2900.0,154.7613,154.8265,154.5376,154.7053,2900.0
2018-11-26 13:30:00,165.95,166.01,165.94,165.97,400.0,154.6774,154.7333,154.6681,154.696,400.0
2018-11-26 13:40:00,166.06,166.18,165.86,166.07,4210.0,154.7799,154.8917,154.5935,154.7892,4210.0
2018-11-26 13:50:00,166.03,166.24,165.99,166.15,2300.0,154.7519,154.9477,154.7147,154.8638,2300.0
2018-11-26 14:00:00,166.25,166.25,165.99,166.0,2119.0,154.957,154.957,154.7147,154.724,2119.0
2018-11-26 14:10:00,166.1,166.42,166.03,166.27,8215.0,154.8172,155.1154,154.7519,154.9756,8215.0
2018-11-26 14:20:00,166.42,166.44,166.3,166.32,8662.0,155.1154,155.1341,155.0036,155.0222,8662.0
2018-11-26 14:30:00,166.32,166.57,166.31,166.56,10739.0,155.0222,155.2553,155.0129,155.2459,10739.0
2018-11-26 14:40:00,166.61,166.73,166.55,166.69,13484.0,155.2925,155.4044,155.2366,155.3671,13484.0
2018-11-26 14:50:00,166.77,167.21,166.74,167.18,7638.0,155.4417,155.8518,155.4137,155.8238,7638.0
2018-11-26 15:00:00,167.25,167.45,167.03,167.03,30187.0,155.8891,156.0755,155.684,155.684,30187.0
2018-11-26 15:10:00,167.02,167.32,166.96,167.06,10890.0,155.6747,155.9543,155.6188,155.712,10890.0
2018-11-26 15:20:00,167.06,167.1,166.91,167.02,8405.0,155.712,155.7493,155.5722,155.6747,8405.0
2018-11-26 15:30:00,167.02,167.44,167.0,167.28,23761.0,155.6747,156.0662,155.656,155.917,23761.0
2018-11-26 15:40:00,167.28,167.65,167.27,167.51,19578.0,155.917,156.2619,155.9077,156.1314,19578.0
2018-11-26 15:50:00,167.48,167.66,167.23,167.43,43845.0,156.1034,156.2712,155.8704,156.0568,43845.0
2018-11-27 09:30:00,166.73,167.37,165.99,166.05,45283.0,155.4044,156.0009,154.7147,154.7706,45283.0
2018-11-27 09:40:00,166.07,166.41,165.63,166.2,25989.0,154.7892,155.1061,154.3791,154.9104,25989.0
2018-11-27 09:50:00,166.17,166.96,166.0,166.96,31424.0,154.8824,155.6188,154.724,155.6188,31424.0
2018-11-27 10:00:00,166.89,167.07,166.32,166.98,36355.0,155.5535,155.7213,155.0222,155.6374,36355.0
2018-11-27 10:10:00,167.03,167.56,166.96,167.47,28016.0,155.684,156.178,155.6188,156.0941,28016.0
2018-11-27 10:20:00,167.52,167.53,166.84,166.89,11373.0,156.1407,156.15,155.5069,155.5535,11373.0
2018-11-27 10:30:00,166.91,166.93,166.2,166.36,16631.0,155.5722,155.5908,154.9104,155.0595,16631.0
2018-11-27 10:40:00,166.36,167.0,166.19,167.0,20522.0,155.0595,155.656,154.9011,155.656,20522.0
2018-11-27 10:50:00,167.07,167.6,167.01,167.46,16157.0,155.7213,156.2153,155.6654,156.0848,16157.0
2018-11-27 11:00:00,167.46,168.04,167.35,168.01,10028.0,156.0848,156.6254,155.9823,156.5974,10028.0
2018-11-27 11:10:00,168.05,168.16,167.7,168.07,14419.0,156.6347,156.7373,156.3085,156.6534,14419.0
2018-11-27 11:20:00,168.09,168.17,167.88,168.06,16422.0,156.672,156.7466,156.4763,156.644,16422.0
2018-11-27 11:30:00,168.03,168.05,167.71,167.77,10190.0,156.6161,156.6347,156.3178,156.3737,10190.0
2018-11-27 11:40:00,167.91,167.91,167.38,167.38,1300.0,156.5042,156.5042,156.0102,156.0102,1300.0
2018-11-27 11:50:00,167.38,167.92,167.38,167.77,4061.0,156.0102,156.5136,156.0102,156.3737,4061.0
2018-11-27 12:00:00,167.76,167.76,167.32,167.4,5200.0,156.3644,156.3644,155.9543,156.0289,5200.0
2018-11-27 12:10:00,167.6,167.61,167.3,167.5,1415.0,156.2153,156.2246,155.9357,156.1221,1415.0
2018-11-27 12:20:00,167.54,167.54,167.2,167.2,16582.0,156.1594,156.1594,155.8425,155.8425,16582.0
2018-11-27 12:30:00,167.16,167.53,167.11,167.53,8335.0,155.8052,156.15,155.7586,156.15,8335.0
2018-11-27 12:40:00,167.52,167.64,167.28,167.28,1256.0,156.1407,156.2526,155.917,155.917,1256.0
2018-11-27 12:50:00,167.25,167.25,166.89,166.89,2325.0,155.8891,155.8891,155.5535,155.5535,2325.0
2018-11-27 13:00:00,167.13,167.23,167.03,167.18,1630.0,155.7772,155.8704,155.684,155.8238,1630.0
2018-11-27 13:10:00,166.92,167.06,166.39,166.79,4228.0,155.5815,155.712,155.0875,155.4603,4228.0
2018-11-27 13:20:00,166.7,167.12,166.7,167.02,2221.0,155.3764,155.7679,155.3764,155.6747,2221.0
2018-11-27 13:30:00,167.08,167.51,167.04,167.22,4610.0,155.7306,156.1314,155.6933,155.8611,4610.0
2018-11-27 13:40:00,167.51,167.53,167.29,167.5,3036.0,156.1314,156.15,155.9263,156.1221,3036.0
2018-11-27 13:50:00,167.45,167.67,167.08,167.67,6785.0,156.0755,156.2805,155.7306,156.2805,6785.0
2018-11-27 14:00:00,167.65,168.08,167.64,168.03,9626.0,156.2619,156.6627,156.2526,156.6161,9626.0
2018-11-27 14:10:00,167.97,168.11,167.57,167.57,3250.0,156.5602,156.6906,156.1873,156.1873,3250.0
2018-11-27 14:20:00,167.79,167.97,167.6,167.97,1000.0,156.3924,156.5602,156.2153,156.5602,1000.0
2018-11-27 14:30:00,167.76,167.9,167.69,167.76,2935.0,156.3644,156.4949,156.2992,156.3644,2935.0
2018-11-27 14:40:00,167.64,167.72,167.63,167.71,2800.0,156.2526,156.3271,156.2433,156.3178,2800.0
2018-11-27 14:50:00,167.57,167.72,167.45,167.46,7848.0,156.1873,156.3271,156.0755,156.0848,7848.0
2018-11-27 15:00:00,167.42,167.51,167.14,167.37,6448.0,156.0475,156.1314,155.7865,156.0009,6448.0
2018-11-27 15:10:00,167.34,167.65,167.14,167.25,4247.0,155.973,156.2619,155.7865,155.8891,4247.0
2018-11-27 15:20:00,167.27,167.4,167.27,167.4,600.0,155.9077,156.0289,155.9077,156.0289,600.0
2018-11-27 15:30:00,167.26,167.29,167.04,167.22,7397.0,155.8984,155.9263,155.6933,155.8611,7397.0
2018-11-27 15:40:00,167.32,167.57,167.32,167.39,7387.0,155.9543,156.1873,155.9543,156.0196,7387.0
2018-11-27 15:50:00,167.45,167.48,167.26,167.41,16928.0,156.0755,156.1034,155.8984,156.0382,16928.0
2018-11-28 09:30:00,170.22,170.3,169.09,169.47,51802.0,158.6573,158.7319,157.6041,157.9583,51802.0
2018-11-28 09:40:00,169.61,169.64,168.94,169.39,9908.0,158.0888,158.1167,157.4643,157.8837,9908.0
2018-11-28 09:50:00,169.49,169.7,168.83,168.96,22963.0,157.9769,158.1726,157.3617,157.4829,22963.0
2018-11-28 10:00:00,169.17,169.46,168.59,168.91,5521.0,157.6786,157.9489,157.138,157.4363,5521.0
2018-11-28 10:10:00,168.87,168.92,168.31,168.76,6047.0,157.399,157.4456,156.8771,157.2965,6047.0
2018-11-28 10:20:00,168.8,168.81,168.22,168.22,4389.0,157.3338,157.3431,156.7932,156.7932,4389.0
2018-11-28 10:30:00,168.25,168.44,167.81,167.88,23607.0,156.8211,156.9982,156.411,156.4763,23607.0
2018-11-28 10:40:00,167.9,168.22,167.75,168.22,13847.0,156.4949,156.7932,156.3551,156.7932,13847.0
2018-11-28 10:50:00,168.18,168.37,168.02,168.37,4738.0,156.7559,156.933,156.6068,156.933,4738.0
2018-11-28 11:00:00,168.41,169.09,168.41,169.06,10822.0,156.9703,157.6041,156.9703,157.5761,10822.0
2018-11-28 11:10:00,169.05,169.18,168.7,168.89,10641.0,157.5668,157.688,157.2406,157.4177,10641.0
2018-11-28 11:20:00,168.83,169.24,168.79,169.24,7194.0,157.3617,157.7439,157.3245,157.7439,7194.0
2018-11-28 11:30:00,169.22,169.34,168.95,169.0,6739.0,157.7252,157.8371,157.4736,157.5202,6739.0
2018-11-28 11:40:00,168.83,169.11,168.83,168.96,2069.0,157.3617,157.6227,157.3617,157.4829,2069.0
2018-11-28 11:50:00,168.91,169.09,168.8,169.08,3070.0,157.4363,157.6041,157.3338,157.5948,3070.0
2018-11-28 12:00:00,169.06,171.31,169.06,171.31,21883.0,157.5761,159.6733,157.5761,159.6733,21883.0
2018-11-28 12:10:00,171.33,171.68,171.02,171.59,5600.0,159.6919,160.0181,159.403,159.9343,5600.0
2018-11-28 12:20:00,171.73,172.34,171.62,172.26,5084.0,160.0647,160.6333,159.9622,160.5587,5084.0
2018-11-28 12:30:00,172.2,172.29,171.87,172.13,4615.0,160.5028,160.5867,160.1952,160.4376,4615.0
2018-11-28 12:40:00,172.19,172.28,171.88,172.15,6461.0,160.4935,160.5774,160.2046,160.4562,6461.0
2018-11-28 12:50:00,172.09,172.32,171.87,171.87,3881.0,160.4003,160.6147,160.1952,160.1952,3881.0
2018-11-28 13:00:00,171.84,171.85,171.15,171.63,6346.0,160.1673,160.1766,159.5241,159.9715,6346.0
2018-11-28 13:10:00,171.61,172.04,171.61,171.94,4456.0,159.9529,160.3537,159.9529,160.2605,4456.0
2018-11-28 13:20:00,171.83,172.43,171.83,172.43,6135.0,160.158,160.7172,160.158,160.7172,6135.0
2018-11-28 13:30:00,172.42,173.08,172.31,172.95,10189.0,160.7079,161.323,160.6054,161.2019,10189.0
2018-11-28 13:40:00,173.04,173.64,172.92,173.27,13865.0,161.2858,161.845,161.1739,161.5001,13865.0
2018-11-28 13:50:00,173.41,173.45,173.15,173.31,7857.0,161.6306,161.6679,161.3883,161.5374,7857.0
2018-11-28 14:00:00,173.23,173.55,172.98,172.98,8370.0,161.4629,161.7611,161.2298,161.2298,8370.0
2018-11-28 14:10:00,173.12,173.22,172.98,173.17,4979.0,161.3603,161.4535,161.2298,161.4069,4979.0
2018-11-28 14:20:00,173.15,173.26,172.9,173.25,4117.0,161.3883,161.4908,161.1553,161.4815,4117.0
2018-11-28 14:30:00,173.15,173.34,173.02,173.21,9277.0,161.3883,161.5654,161.2671,161.4442,9277.0
2018-11-28 14:40:00,173.26,173.37,173.21,173.28,5007.0,161.4908,161.5933,161.4442,161.5095,5007.0
2018-11-28 14:50:00,173.33,173.87,173.32,173.37,11456.0,161.5561,162.0594,161.5467,161.5933,11456.0
2018-11-28 15:00:00,173.35,173.42,173.09,173.13,10317.0,161.5747,161.64,161.3324,161.3696,10317.0
2018-11-28 15:10:00,173.13,173.51,173.07,173.42,7098.0,161.3696,161.7238,161.3137,161.64,7098.0
2018-11-28 15:20:00,173.45,174.01,173.45,173.99,14214.0,161.6679,162.1899,161.6679,162.1712,14214.0
2018-11-28 15:30:00,173.97,174.06,173.66,174.02,20028.0,162.1526,162.2365,161.8636,162.1992,20028.0
2018-11-28 15:40:00,174.03,174.35,173.86,174.25,22617.0,162.2085,162.5068,162.0501,162.4136,22617.0
2018-11-28 15:50:00,174.26,174.42,173.96,174.34,43046.0,162.4229,162.572,162.1433,162.4975,43046.0
2018-11-29 09:30:00,172.51,173.06,172.03,172.84,66271.0,160.7918,161.3044,160.3444,161.0993,66271.0
2018-11-29 09:40:00,172.69,173.25,172.51,172.86,31430.0,160.9595,161.4815,160.7918,161.118,31430.0
2018-11-29 09:50:00,173.0,173.24,172.3,172.3,52153.0,161.2485,161.4722,160.596,160.596,52153.0
2018-11-29 10:00:00,172.38,172.48,171.44,171.54,24213.0,160.6706,160.7638,159.7944,159.8877,24213.0
2018-11-29 10:10:00,171.58,171.84,171.21,171.31,40916.0,159.9249,160.1673,159.5801,159.6733,40916.0
2018-11-29 10:20:00,171.31,171.65,171.16,171.39,15069.0,159.6733,159.9902,159.5335,159.7478,15069.0
2018-11-29 10:30:00,171.36,172.31,171.36,171.56,38605.0,159.7199,160.6054,159.7199,159.9063,38605.0
2018-11-29 10:40:00,171.61,171.61,171.1,171.1,14089.0,159.9529,159.9529,159.4775,159.4775,14089.0
2018-11-29 10:50:00,171.03,171.27,170.96,171.03,35103.0,159.4123,159.636,159.3471,159.4123,35103.0
2018-11-29 11:00:00,171.04,171.46,171.0,171.43,43316.0,159.4216,159.8131,159.3843,159.7851,43316.0
2018-11-29 11:10:00,171.33,171.54,171.25,171.26,28483.0,159.6919,159.8877,159.6174,159.6267,28483.0
2018-11-29 11:20:00,171.27,171.78,171.17,171.75,35154.0,159.636,160.1114,159.5428,160.0834,35154.0
2018-11-29 11:30:00,171.86,172.04,171.55,171.92,39633.0,160.1859,160.3537,159.897,160.2418,39633.0
2018-11-29 11:40:00,171.87,172.04,171.84,172.0,10430.0,160.1952,160.3537,160.1673,160.3164,10430.0
2018-11-29 11:50:00,171.91,172.05,171.87,171.99,14199.0,160.2325,160.363,160.1952,160.3071,14199.0
2018-11-29 12:00:00,171.92,171.93,171.59,171.74,10756.0,160.2418,160.2512,159.9343,160.0741,10756.0
2018-11-29 12:10:00,171.75,171.99,171.73,171.99,6650.0,160.0834,160.3071,160.0647,160.3071,6650.0
2018-11-29 12:20:00,171.99,171.99,171.77,171.84,11047.0,160.3071,160.3071,160.102,160.1673,11047.0
2018-11-29 12:30:00,171.89,171.99,171.7,171.92,6820.0,160.2139,160.3071,160.0368,160.2418,6820.0
2018-11-29 12:40:00,171.99,172.21,171.8,171.89,15529.0,160.3071,160.5121,160.13,160.2139,15529.0
2018-11-29 12:50:00,171.88,172.0,171.86,171.86,7015.0,160.2046,160.3164,160.1859,160.1859,7015.0
2018-11-29 13:00:00,171.91,171.98,171.66,171.73,3171.0,160.2325,160.2978,159.9995,160.0647,3171.0
2018-11-29 13:10:00,171.7,171.9,171.65,171.83,2524.0,160.0368,160.2232,159.9902,160.158,2524.0
2018-11-29 13:20:00,171.91,171.91,171.84,171.84,2396.0,160.2325,160.2325,160.1673,160.1673,2396.0
2018-11-29 13:30:00,171.91,171.91,171.44,171.5,6048.0,160.2325,160.2325,159.7944,159.8504,6048.0
2018-11-29 13:40:00,171.62,171.97,171.62,171.89,10824.0,159.9622,160.2884,159.9622,160.2139,10824.0
2018-11-29 13:50:00,171.9,171.91,171.72,171.84,6871.0,160.2232,160.2325,160.0554,160.1673,6871.0
2018-11-29 14:00:00,171.87,171.94,171.7,171.89,25403.0,160.1952,160.2605,160.0368,160.2139,25403.0
2018-11-29 14:10:00,171.9,172.01,171.75,171.9,28993.0,160.2232,160.3257,160.0834,160.2232,28993.0
2018-11-29 14:20:00,171.9,171.94,171.7,171.79,14220.0,160.2232,160.2605,160.0368,160.1207,14220.0
2018-11-29 14:30:00,171.74,172.15,171.74,171.84,16716.0,160.0741,160.4562,160.0741,160.1673,16716.0
2018-11-29 14:40:00,171.9,172.29,171.89,172.18,4465.0,160.2232,160.5867,160.2139,160.4842,4465.0
2018-11-29 14:50:00,172.2,172.25,172.07,172.17,14170.0,160.5028,160.5494,160.3817,160.4749,14170.0
2018-11-29 15:00:00,172.18,172.37,172.11,172.3,37112.0,160.4842,160.6613,160.4189,160.596,37112.0
2018-11-29 15:10:00,172.32,172.46,172.29,172.3,20918.0,160.6147,160.7452,160.5867,160.596,20918.0
2018-11-29 15:20:00,172.35,172.44,172.06,172.06,23325.0,160.6426,160.7265,160.3723,160.3723,23325.0
2018-11-29 15:30:00,172.04,172.04,171.69,171.76,31801.0,160.3537,160.3537,160.0275,160.0927,31801.0
2018-11-29 15:40:00,171.81,171.94,171.7,171.84,32806.0,160.1393,160.2605,160.0368,160.1673,32806.0
2018-11-29 15:50:00,171.84,171.95,171.41,171.53,68700.0,160.1673,160.2698,159.7665,159.8783,68700.0
2018-11-30 09:30:00,169.0,169.34,168.44,168.6,79237.0,157.5202,157.8371,156.9982,157.1474,79237.0
2018-11-30 09:40:00,168.65,169.34,168.36,169.28,66842.0,157.194,157.8371,156.9237,157.7812,66842.0
2018-11-30 09:50:00,169.22,169.43,168.87,169.0,68786.0,157.7252,157.921,157.399,157.5202,68786.0
2018-11-30 10:00:00,168.98,169.21,168.75,169.21,52348.0,157.5015,157.7159,157.2872,157.7159,52348.0
2018-11-30 10:10:00,169.24,169.68,169.24,169.41,34578.0,157.7439,158.154,157.7439,157.9023,34578.0
2018-11-30 10:20:00,169.41,169.77,169.25,169.49,43184.0,157.9023,158.2379,157.7532,157.9769,43184.0
2018-11-30 10:30:00,169.54,170.0,169.5,169.84,68171.0,158.0235,158.4523,157.9862,158.3031,68171.0
2018-11-30 10:40:00,169.91,170.01,169.63,169.87,24981.0,158.3684,158.4616,158.1074,158.3311,24981.0
2018-11-30 10:50:00,169.89,170.22,169.69,169.82,39765.0,158.3497,158.6573,158.1633,158.2845,39765.0
2018-11-30 11:00:00,169.83,169.92,169.69,169.81,21825.0,158.2938,158.3777,158.1633,158.2752,21825.0
2018-11-30 11:10:00,169.77,169.88,169.42,169.7,28402.0,158.2379,158.3404,157.9117,158.1726,28402.0
2018-11-30 11:20:00,169.7,169.78,169.36,169.36,24420.0,158.1726,158.2472,157.8557,157.8557,24420.0
2018-11-30 11:30:00,169.33,169.56,168.97,169.47,30278.0,157.8278,158.0422,157.4922,157.9583,30278.0
2018-11-30 11:40:00,169.43,169.86,169.43,169.8,15016.0,157.921,158.3218,157.921,158.2658,15016.0
2018-11-30 11:50:00,169.8,169.95,169.65,169.71,8000.0,158.2658,158.4057,158.126,158.182,8000.0
2018-11-30 12:00:00,169.68,169.89,169.62,169.81,9002.0,158.154,158.3497,158.0981,158.2752,9002.0
2018-11-30 12:10:00,169.79,169.8,169.62,169.72,4305.0,158.2565,158.2658,158.0981,158.1913,4305.0
2018-11-30 12:20:00,169.65,169.8,169.48,169.53,5560.0,158.126,158.2658,157.9676,158.0142,5560.0
2018-11-30 12:30:00,169.53,169.76,169.49,169.76,11000.0,158.0142,158.2286,157.9769,158.2286,11000.0
2018-11-30 12:40:00,169.71,169.77,169.5,169.7,9300.0,158.182,158.2379,157.9862,158.1726,9300.0
2018-11-30 12:50:00,169.82,169.98,169.7,169.71,8146.0,158.2845,158.4336,158.1726,158.182,8146.0
2018-11-30 13:00:00,169.7,169.81,169.44,169.62,10238.0,158.1726,158.2752,157.9303,158.0981,10238.0
2018-11-30 13:10:00,169.51,169.53,169.38,169.48,3895.0,157.9955,158.0142,157.8744,157.9676,3895.0
2018-11-30 13:20:00,169.47,169.71,169.46,169.68,2900.0,157.9583,158.182,157.9489,158.154,2900.0
2018-11-30 13:30:00,169.67,170.03,169.6,169.8,18814.0,158.1447,158.4802,158.0794,158.2658,18814.0
2018-11-30 13:40:00,169.75,169.96,169.67,169.96,19111.0,158.2192,158.415,158.1447,158.415,19111.0
2018-11-30 13:50:00,169.96,170.16,169.91,170.0,7868.0,158.415,158.6014,158.3684,158.4523,7868.0
2018-11-30 14:00:00,169.97,170.03,169.8,169.84,13841.0,158.4243,158.4802,158.2658,158.3031,13841.0
2018-11-30 14:10:00,169.89,169.95,169.61,169.64,3831.0,158.3497,158.4057,158.0888,158.1167,3831.0
2018-11-30 14:20:00,169.69,169.87,169.69,169.77,7345.0,158.1633,158.3311,158.1633,158.2379,7345.0
2018-11-30 14:30:00,169.95,169.98,169.78,169.83,11601.0,158.4057,158.4336,158.2472,158.2938,11601.0
2018-11-30 14:40:00,169.81,170.01,169.76,169.87,18553.0,158.2752,158.4616,158.2286,158.3311,18553.0
2018-11-30 14:50:00,169.88,170.32,169.88,170.16,9498.0,158.3404,158.7505,158.3404,158.6014,9498.0
2018-11-30 15:00:00,170.22,170.6,170.15,170.6,12258.0,158.6573,159.0115,158.5921,159.0115,12258.0
2018-11-30 15:10:00,170.56,170.7,170.41,170.63,21133.0,158.9742,159.1047,158.8344,159.0395,21133.0
2018-11-30 15:20:00,170.68,170.79,170.6,170.6,30064.0,159.0861,159.1886,159.0115,159.0115,30064.0
2018-11-30 15:30:00,170.63,170.75,170.35,170.58,20734.0,159.0395,159.1513,158.7785,158.9929,20734.0
2018-11-30 15:40:00,170.64,170.74,170.51,170.73,38210.0,159.0488,159.142,158.9276,159.1327,38210.0
2018-11-30 15:50:00,170.71,171.45,170.39,171.34,93047.0,159.114,159.8038,158.8158,159.7012,93047.0
2018-12-03 09:30:00,173.79,174.01,173.13,173.26,85196.0,161.9848,162.1899,161.3696,161.4908,85196.0
2018-12-03 09:40:00,173.28,174.61,173.21,174.61,89664.0,161.5095,162.7491,161.4442,162.7491,89664.0
2018-12-03 09:50:00,174.57,174.58,173.83,174.06,64151.0,162.7118,162.7212,162.0221,162.2365,64151.0
2018-12-03 10:00:00,174.1,174.96,174.08,174.82,53500.0,162.2738,163.0753,162.2551,162.9449,53500.0
2018-12-03 10:10:00,174.82,175.43,174.73,175.43,122646.0,162.9449,163.5134,162.861,163.5134,122646.0
2018-12-03 10:20:00,175.41,175.91,175.39,175.63,38351.0,163.4948,163.9608,163.4761,163.6998,38351.0
2018-12-03 10:30:00,175.65,175.88,175.3,175.71,95904.0,163.7185,163.9328,163.3922,163.7744,95904.0
2018-12-03 10:40:00,175.71,175.88,175.44,175.58,74985.0,163.7744,163.9328,163.5227,163.6532,74985.0
2018-12-03 10:50:00,175.54,175.78,175.23,175.69,32892.0,163.6159,163.8396,163.327,163.7558,32892.0
2018-12-03 11:00:00,175.68,175.71,175.38,175.55,77767.0,163.7464,163.7744,163.4668,163.6253,77767.0
2018-12-03 11:10:00,175.58,175.85,175.37,175.5,63981.0,163.6532,163.9049,163.4575,163.5787,63981.0
2018-12-03 11:20:00,175.42,175.42,174.75,175.2,25963.0,163.5041,163.5041,162.8796,163.299,25963.0
2018-12-03 11:30:00,175.25,175.26,174.86,174.96,25218.0,163.3456,163.355,162.9821,163.0753,25218.0
2018-12-03 11:40:00,175.08,175.08,174.28,174.76,12773.0,163.1872,163.1872,162.4415,162.8889,12773.0
2018-12-03 11:50:00,174.85,174.94,174.58,174.6,6534.0,162.9728,163.0567,162.7212,162.7398,6534.0
2018-12-03 12:00:00,174.72,175.32,174.72,175.32,6044.0,162.8516,163.4109,162.8516,163.4109,6044.0
2018-12-03 12:10:00,175.3,175.47,175.16,175.28,13861.0,163.3922,163.5507,163.2618,163.3736,13861.0
2018-12-03 12:20:00,175.43,176.04,175.38,175.92,19496.0,163.5134,164.082,163.4668,163.9701,19496.0
2018-12-03 12:30:00,175.99,176.2,175.89,175.96,25492.0,164.0354,164.2311,163.9422,164.0074,25492.0
2018-12-03 12:40:00,176.02,176.14,175.9,176.06,10649.0,164.0633,164.1752,163.9515,164.1006,10649.0
2018-12-03 12:50:00,176.15,176.32,175.93,176.24,16887.0,164.1845,164.343,163.9795,164.2684,16887.0
2018-12-03 13:00:00,176.3,176.68,176.22,176.22,14291.0,164.3243,164.6785,164.2498,164.2498,14291.0
2018-12-03 13:10:00,176.22,176.72,176.22,176.52,9689.0,164.2498,164.7158,164.2498,164.5294,9689.0
2018-12-03 13:20:00,176.49,176.69,176.36,176.5,15398.0,164.5014,164.6878,164.3802,164.5107,15398.0
2018-12-03 13:30:00,176.45,176.47,176.16,176.38,19947.0,164.4641,164.4828,164.1938,164.3989,19947.0
2018-12-03 13:40:00,176.31,176.52,176.22,176.22,14682.0,164.3336,164.5294,164.2498,164.2498,14682.0
2018-12-03 13:50:00,176.25,176.42,176.2,176.39,10720.0,164.2777,164.4362,164.2311,164.4082,10720.0
2018-12-03 14:00:00,176.42,176.55,175.81,176.03,13081.0,164.4362,164.5573,163.8676,164.0727,13081.0
2018-12-03 14:10:00,176.14,176.67,176.14,176.63,31090.0,164.1752,164.6692,164.1752,164.6319,31090.0
2018-12-03 14:20:00,176.63,177.18,176.62,177.01,49038.0,164.6319,165.1445,164.6226,164.9861,49038.0
2018-12-03 14:30:00,177.05,177.34,177.05,177.33,9291.0,165.0234,165.2937,165.0234,165.2844,9291.0
2018-12-03 14:40:00,177.35,177.59,177.27,177.59,16950.0,165.303,165.5267,165.2284,165.5267,16950.0
2018-12-03 14:50:00,177.64,177.73,176.91,177.22,26038.0,165.5733,165.6572,164.8929,165.1818,26038.0
2018-12-03 15:00:00,177.3,177.3,176.9,177.21,14830.0,165.2564,165.2564,164.8836,165.1725,14830.0
2018-12-03 15:10:00,177.17,177.64,177.17,177.41,14392.0,165.1352,165.5733,165.1352,165.3589,14392.0
2018-12-03 15:20:00,177.46,177.62,177.3,177.57,27227.0,165.4055,165.5547,165.2564,165.508,27227.0
2018-12-03 15:30:00,177.56,178.2,177.47,178.0,86064.0,165.4987,166.0953,165.4148,165.9088,86064.0
2018-12-03 15:40:00,178.09,178.15,177.58,177.75,75746.0,165.9927,166.0487,165.5174,165.6758,75746.0
2018-12-03 15:50:00,177.75,178.07,177.4,177.7,121597.0,165.6758,165.9741,165.3496,165.6292,121597.0
2018-12-04 09:30:00,175.59,176.31,175.35,175.99,105067.0,163.6625,164.3336,163.4388,164.0354,105067.0
2018-12-04 09:40:00,175.8,175.84,174.99,175.13,57598.0,163.8583,163.8956,163.1033,163.2338,57598.0
2018-12-04 09:50:00,175.24,175.27,174.75,174.87,39856.0,163.3363,163.3643,162.8796,162.9915,39856.0
2018-12-04 10:00:00,174.92,174.92,174.22,174.83,28813.0,163.0381,163.0381,162.3856,162.9542,28813.0
2018-12-04 10:10:00,174.75,174.94,174.5,174.55,10548.0,162.8796,163.0567,162.6466,162.6932,10548.0
2018-12-04 10:20:00,174.39,174.7,174.15,174.7,9265.0,162.5441,162.833,162.3204,162.833,9265.0
2018-12-04 10:30:00,174.72,174.72,174.17,174.41,15600.0,162.8516,162.8516,162.339,162.5627,15600.0
2018-12-04 10:40:00,174.45,174.68,174.18,174.6,26416.0,162.6,162.8144,162.3483,162.7398,26416.0
2018-12-04 10:50:00,174.72,175.17,174.62,174.62,12339.0,162.8516,163.2711,162.7584,162.7584,12339.0
2018-12-04 11:00:00,174.55,174.9,174.36,174.6,17302.0,162.6932,163.0194,162.5161,162.7398,17302.0
2018-12-04 11:10:00,174.61,174.64,173.95,174.05,19832.0,162.7491,162.7771,162.1339,162.2272,19832.0
2018-12-04 11:20:00,174.14,174.27,173.7,173.71,13512.0,162.311,162.4322,161.9009,161.9103,13512.0
2018-12-04 11:30:00,173.82,174.0,173.68,173.94,11198.0,162.0128,162.1806,161.8823,162.1246,11198.0
2018-12-04 11:40:00,173.98,174.17,173.67,173.67,15027.0,162.1619,162.339,161.873,161.873,15027.0
2018-12-04 11:50:00,173.68,173.68,173.06,173.15,13019.0,161.8823,161.8823,161.3044,161.3883,13019.0
2018-12-04 12:00:00,173.09,173.25,172.0,172.25,29731.0,161.3324,161.4815,160.3164,160.5494,29731.0
2018-12-04 12:10:00,172.38,172.38,171.35,171.99,14814.0,160.6706,160.6706,159.7106,160.3071,14814.0
2018-12-04 12:20:00,171.82,171.82,171.24,171.24,2650.0,160.1486,160.1486,159.608,159.608,2650.0
2018-12-04 12:30:00,171.04,171.2,170.45,171.02,12743.0,159.4216,159.5708,158.8717,159.403,12743.0
2018-12-04 12:40:00,170.94,171.46,170.94,171.33,3215.0,159.3284,159.8131,159.3284,159.6919,3215.0
2018-12-04 12:50:00,171.33,171.36,171.08,171.21,6350.0,159.6919,159.7199,159.4589,159.5801,6350.0
2018-12-04 13:00:00,171.14,171.4,170.93,171.23,12543.0,159.5148,159.7572,159.3191,159.5987,12543.0
2018-12-04 13:10:00,171.22,171.48,170.66,171.23,11183.0,159.5894,159.8317,159.0674,159.5987,11183.0
2018-12-04 13:20:00,171.11,171.32,170.35,170.53,10854.0,159.4869,159.6826,158.7785,158.9463,10854.0
2018-12-04 13:30:00,170.57,170.91,170.21,170.21,5291.0,158.9835,159.3004,158.648,158.648,5291.0
2018-12-04 13:40:00,170.17,170.81,169.81,170.5,23115.0,158.6107,159.2072,158.2752,158.9183,23115.0
2018-12-04 13:50:00,170.61,170.93,170.07,170.68,10491.0,159.0208,159.3191,158.5175,159.0861,10491.0
2018-12-04 14:00:00,170.68,171.01,170.33,171.0,19271.0,159.0861,159.3937,158.7598,159.3843,19271.0
2018-12-04 14:10:00,170.88,171.39,170.86,171.39,15618.0,159.2725,159.7478,159.2538,159.7478,15618.0
2018-12-04 14:20:00,171.26,171.26,170.8,170.89,16778.0,159.6267,159.6267,159.1979,159.2818,16778.0
2018-12-04 14:30:00,170.94,171.62,170.93,171.42,19318.0,159.3284,159.9622,159.3191,159.7758,19318.0
2018-12-04 14:40:00,171.64,172.05,171.36,172.05,4479.0,159.9809,160.363,159.7199,160.363,4479.0
2018-12-04 14:50:00,172.01,172.17,171.37,171.37,12952.0,160.3257,160.4749,159.7292,159.7292,12952.0
2018-12-04 15:00:00,171.37,171.37,171.0,171.12,23008.0,159.7292,159.7292,159.3843,159.4962,23008.0
2018-12-04 15:10:00,171.06,171.17,170.74,170.74,46639.0,159.4403,159.5428,159.142,159.142,46639.0
2018-12-04 15:20:00,170.81,171.16,170.06,170.06,24717.0,159.2072,159.5335,158.5082,158.5082,24717.0
2018-12-04 15:30:00,170.15,170.79,169.89,169.89,22836.0,158.5921,159.1886,158.3497,158.3497,22836.0
2018-12-04 15:40:00,169.81,170.47,169.59,170.4,38213.0,158.2752,158.8903,158.0701,158.8251,38213.0
2018-12-04 15:50:00,170.47,170.55,169.38,169.64,77675.0,158.8903,158.9649,157.8744,158.1167,77675.0
2018-12-06 09:30:00,164.53,165.96,164.29,165.92,57400.0,153.3538,154.6867,153.1301,154.6494,57400.0
2018-12-06 09:40:00,165.87,165.87,164.51,164.69,34672.0,154.6028,154.6028,153.3352,153.503,34672.0
2018-12-06 09:50:00,164.71,164.77,163.87,164.17,32083.0,153.5216,153.5775,152.7387,153.0183,32083.0
2018-12-06 10:00:00,163.98,164.89,163.98,164.89,39649.0,152.8412,153.6894,152.8412,153.6894,39649.0
2018-12-06 10:10:00,164.81,165.09,164.34,164.56,22837.0,153.6148,153.8758,153.1767,153.3818,22837.0
2018-12-06 10:20:00,164.53,165.41,164.49,165.36,31241.0,153.3538,154.1741,153.3165,154.1274,31241.0
2018-12-06 10:30:00,165.42,165.42,164.03,164.32,24513.0,154.1834,154.1834,152.8878,153.1581,24513.0
2018-12-06 10:40:00,164.53,164.69,163.56,163.56,14720.0,153.3538,153.503,152.4497,152.4497,14720.0
2018-12-06 10:50:00,163.61,163.99,163.22,163.48,23904.0,152.4963,152.8505,152.1328,152.3752,23904.0
2018-12-06 11:00:00,163.5,163.72,163.23,163.43,39937.0,152.3938,152.5989,152.1421,152.3285,39937.0
2018-12-06 11:10:00,163.38,163.46,162.92,163.16,19059.0,152.2819,152.3565,151.8532,152.0769,19059.0
2018-12-06 11:20:00,163.14,163.15,162.26,162.31,24888.0,152.0582,152.0676,151.238,151.2846,24888.0
2018-12-06 11:30:00,162.42,163.5,162.36,163.22,32998.0,151.3872,152.3938,151.3312,152.1328,32998.0
2018-12-06 11:40:00,163.31,164.05,163.31,163.87,8414.0,152.2167,152.9064,152.2167,152.7387,8414.0
2018-12-06 11:50:00,163.86,164.69,163.86,164.68,8176.0,152.7293,153.503,152.7293,153.4936,8176.0
2018-12-06 12:00:00,164.69,164.97,164.56,164.71,7970.0,153.503,153.7639,153.3818,153.5216,7970.0
2018-12-06 12:10:00,164.65,165.54,164.64,165.39,10323.0,153.4657,154.2952,153.4564,154.1554,10323.0
2018-12-06 12:20:00,165.32,165.84,165.13,165.78,9402.0,154.0902,154.5748,153.9131,154.5189,9402.0
2018-12-06 12:30:00,165.94,166.31,165.66,165.68,16443.0,154.6681,155.0129,154.4071,154.4257,16443.0
2018-12-06 12:40:00,165.68,166.12,165.61,165.61,13611.0,154.4257,154.8358,154.3605,154.3605,13611.0
2018-12-06 12:50:00,165.5,166.0,165.49,165.77,8621.0,154.2579,154.724,154.2486,154.5096,8621.0
2018-12-06 13:00:00,165.79,165.79,165.06,165.19,7500.0,154.5282,154.5282,153.8478,153.969,7500.0
2018-12-06 13:10:00,165.16,165.36,164.92,164.93,6553.0,153.941,154.1274,153.7173,153.7267,6553.0
2018-12-06 13:20:00,164.57,165.15,164.57,164.67,3749.0,153.3911,153.9317,153.3911,153.4843,3749.0
2018-12-06 13:30:00,164.55,165.02,164.34,164.76,8820.0,153.3725,153.8105,153.1767,153.5682,8820.0
2018-12-06 13:40:00,164.8,165.6,164.8,165.5,10666.0,153.6055,154.3511,153.6055,154.2579,10666.0
2018-12-06 13:50:00,165.52,165.78,165.49,165.78,13427.0,154.2766,154.5189,154.2486,154.5189,13427.0
2018-12-06 14:00:00,165.79,166.0,165.41,165.55,7527.0,154.5282,154.724,154.1741,154.3045,7527.0
2018-12-06 14:10:00,165.4,165.44,164.98,164.98,6707.0,154.1647,154.202,153.7733,153.7733,6707.0
2018-12-06 14:20:00,165.05,165.61,164.84,165.61,6973.0,153.8385,154.3605,153.6428,154.3605,6973.0
2018-12-06 14:30:00,165.66,165.76,165.15,165.25,3917.0,154.4071,154.5003,153.9317,154.0249,3917.0
2018-12-06 14:40:00,165.27,165.41,164.53,164.6,4232.0,154.0436,154.1741,153.3538,153.4191,4232.0
2018-12-06 14:50:00,164.83,165.49,164.64,165.26,14156.0,153.6335,154.2486,153.4564,154.0342,14156.0
2018-12-06 15:00:00,165.34,165.61,164.83,165.11,18635.0,154.1088,154.3605,153.6335,153.8944,18635.0
2018-12-06 15:10:00,165.12,165.42,165.06,165.33,7743.0,153.9038,154.1834,153.8478,154.0995,7743.0
2018-12-06 15:20:00,165.14,165.63,165.07,165.47,10411.0,153.9224,154.3791,153.8571,154.23,10411.0
2018-12-06 15:30:00,165.61,166.23,165.53,165.95,21847.0,154.3605,154.9384,154.2859,154.6774,21847.0
2018-12-06 15:40:00,165.91,166.04,165.46,166.01,34182.0,154.6401,154.7613,154.2207,154.7333,34182.0
2018-12-06 15:50:00,165.91,166.5,165.86,166.28,100029.0,154.6401,155.19,154.5935,154.985,100029.0
2018-12-07 09:30:00,164.85,165.86,164.53,165.65,63264.0,153.6521,154.5935,153.3538,154.3977,63264.0
2018-12-07 09:40:00,165.57,165.92,164.96,165.0,17179.0,154.3232,154.6494,153.7546,153.7919,17179.0
2018-12-07 09:50:00,164.94,165.37,164.66,164.66,27635.0,153.736,154.1368,153.475,153.475,27635.0
2018-12-07 10:00:00,164.73,164.96,164.31,164.4,15866.0,153.5402,153.7546,153.1488,153.2327,15866.0
2018-12-07 10:10:00,164.35,164.35,163.32,163.35,27843.0,153.1861,153.1861,152.226,152.254,27843.0
2018-12-07 10:20:00,163.34,163.51,162.9,163.42,22129.0,152.2447,152.4031,151.8346,152.3192,22129.0
2018-12-07 10:30:00,163.42,163.44,162.67,162.99,19939.0,152.3192,152.3379,151.6202,151.9184,19939.0
2018-12-07 10:40:00,162.98,163.51,162.82,163.0,39409.0,151.9091,152.4031,151.76,151.9278,39409.0
2018-12-07 10:50:00,162.91,163.07,162.61,163.0,42135.0,151.8439,151.993,151.5643,151.9278,42135.0
2018-12-07 11:00:00,162.98,163.08,161.93,162.08,75527.0,151.9091,152.0023,150.9304,151.0703,75527.0
2018-12-07 11:10:00,162.06,162.41,161.83,161.88,42965.0,151.0516,151.3778,150.8372,150.8838,42965.0
2018-12-07 11:20:00,161.88,161.95,161.63,161.84,20547.0,150.8838,150.9491,150.6508,150.8466,20547.0
2018-12-07 11:30:00,161.79,161.83,161.39,161.5,28550.0,150.8,150.8372,150.4271,150.5297,28550.0
2018-12-07 11:40:00,161.43,161.82,161.34,161.53,9495.0,150.4644,150.8279,150.3805,150.5576,9495.0
2018-12-07 11:50:00,161.59,161.63,160.67,160.69,52245.0,150.6135,150.6508,149.756,149.7747,52245.0
2018-12-07 12:00:00,160.69,161.19,160.68,160.79,7521.0,149.7747,150.2407,149.7654,149.8679,7521.0
2018-12-07 12:10:00,160.8,161.3,160.57,160.58,8860.0,149.8772,150.3432,149.6628,149.6721,8860.0
2018-12-07 12:20:00,160.83,160.96,160.67,160.84,7650.0,149.9052,150.0263,149.756,149.9145,7650.0
2018-12-07 12:30:00,160.75,160.91,160.44,160.67,13533.0,149.8306,149.9797,149.5417,149.756,13533.0
2018-12-07 12:40:00,160.77,160.81,160.25,160.25,4713.0,149.8492,149.8865,149.3646,149.3646,4713.0
2018-12-07 12:50:00,160.35,161.24,160.35,161.11,11923.0,149.4578,150.2873,149.4578,150.1661,11923.0
2018-12-07 13:00:00,161.07,161.43,160.91,160.91,13618.0,150.1289,150.4644,149.9797,149.9797,13618.0
2018-12-07 13:10:00,160.98,161.06,160.59,160.67,13442.0,150.045,150.1195,149.6815,149.756,13442.0
2018-12-07 13:20:00,160.64,161.02,160.54,160.85,48118.0,149.7281,150.0823,149.6349,149.9238,48118.0
2018-12-07 13:30:00,160.81,160.86,160.33,160.41,26398.0,149.8865,149.9331,149.4391,149.5137,26398.0
2018-12-07 13:40:00,160.46,160.6,160.08,160.09,64842.0,149.5603,149.6908,149.2061,149.2154,64842.0
2018-12-07 13:50:00,160.01,160.04,159.44,159.57,57761.0,149.1409,149.1688,148.6096,148.7308,57761.0
2018-12-07 14:00:00,159.58,160.14,159.37,160.02,59103.0,148.7401,149.262,148.5443,149.1502,59103.0
2018-12-07 14:10:00,159.76,160.44,159.64,160.29,7727.0,148.9078,149.5417,148.796,149.4018,7727.0
2018-12-07 14:20:00,160.35,160.5,159.91,160.04,10168.0,149.4578,149.5976,149.0477,149.1688,10168.0
2018-12-07 14:30:00,159.94,160.01,159.69,159.74,7389.0,149.0756,149.1409,148.8426,148.8892,7389.0
2018-12-07 14:40:00,159.77,160.02,159.39,159.66,12851.0,148.9172,149.1502,148.563,148.8146,12851.0
2018-12-07 14:50:00,159.83,160.05,159.03,159.21,22844.0,148.9731,149.1781,148.2274,148.3952,22844.0
2018-12-07 15:00:00,159.27,159.34,158.9,159.23,26250.0,148.4511,148.5164,148.1063,148.4138,26250.0
2018-12-07 15:10:00,159.4,159.55,159.01,159.28,25052.0,148.5723,148.7121,148.2088,148.4605,25052.0
2018-12-07 15:20:00,159.23,159.91,159.18,159.81,33679.0,148.4138,149.0477,148.3672,148.9544,33679.0
2018-12-07 15:30:00,159.85,160.52,159.61,159.84,19882.0,148.9917,149.6162,148.768,148.9824,19882.0
2018-12-07 15:40:00,159.64,160.16,159.62,159.63,21558.0,148.796,149.2807,148.7774,148.7867,21558.0
2018-12-07 15:50:00,159.65,160.06,159.38,159.54,73464.0,148.8053,149.1875,148.5537,148.7028,73464.0
2018-12-10 09:30:00,161.41,162.54,161.03,162.38,52862.0,150.4458,151.499,150.0916,151.3499,52862.0
2018-12-10 09:40:00,162.26,163.08,162.2,162.26,27902.0,151.238,152.0023,151.1821,151.238,27902.0
2018-12-10 09:50:00,162.2,162.43,161.56,161.65,37680.0,151.1821,151.3965,150.5856,150.6695,37680.0
2018-12-10 10:00:00,161.65,162.28,161.53,161.89,30491.0,150.6695,151.2567,150.5576,150.8932,30491.0
2018-12-10 10:10:00,161.88,162.41,161.68,162.17,23991.0,150.8838,151.3778,150.6974,151.1541,23991.0
2018-12-10 10:20:00,162.15,162.23,161.21,161.38,21296.0,151.1355,151.2101,150.2593,150.4178,21296.0
2018-12-10 10:30:00,161.22,161.44,160.48,160.54,22759.0,150.2687,150.4737,149.5789,149.6349,22759.0
2018-12-10 10:40:00,160.51,160.68,160.06,160.53,33429.0,149.6069,149.7654,149.1875,149.6255,33429.0
2018-12-10 10:50:00,160.45,160.81,159.64,159.78,25338.0,149.551,149.8865,148.796,148.9265,25338.0
2018-12-10 11:00:00,159.81,159.82,158.96,159.3,36529.0,148.9544,148.9638,148.1622,148.4791,36529.0
2018-12-10 11:10:00,159.3,159.3,158.81,159.18,20062.0,148.4791,148.4791,148.0224,148.3672,20062.0
2018-12-10 11:20:00,159.08,159.58,158.89,159.28,26926.0,148.274,148.7401,148.0969,148.4605,26926.0
2018-12-10 11:30:00,159.52,160.3,159.25,160.16,41248.0,148.6841,149.4112,148.4325,149.2807,41248.0
2018-12-10 11:40:00,160.13,160.49,159.99,160.16,7710.0,149.2527,149.5883,149.1222,149.2807,7710.0
2018-12-10 11:50:00,160.14,160.38,159.46,159.57,9576.0,149.262,149.4857,148.6282,148.7308,9576.0
2018-12-10 12:00:00,159.61,159.9,159.46,159.76,6162.0,148.768,149.0383,148.6282,148.9078,6162.0
2018-12-10 12:10:00,159.72,160.27,159.57,159.89,11279.0,148.8706,149.3832,148.7308,149.029,11279.0
2018-12-10 12:20:00,159.58,159.75,159.48,159.64,4543.0,148.7401,148.8985,148.6469,148.796,4543.0
2018-12-10 12:30:00,159.64,160.59,159.59,160.36,13991.0,148.796,149.6815,148.7494,149.4671,13991.0
2018-12-10 12:40:00,160.59,161.17,160.37,161.09,25536.0,149.6815,150.2221,149.4764,150.1475,25536.0
2018-12-10 12:50:00,161.1,161.34,160.86,161.21,10933.0,150.1568,150.3805,149.9331,150.2593,10933.0
2018-12-10 13:00:00,161.23,161.43,160.98,161.16,6771.0,150.278,150.4644,150.045,150.2127,6771.0
2018-12-10 13:10:00,161.14,161.46,160.94,161.14,9388.0,150.1941,150.4924,150.0077,150.1941,9388.0
2018-12-10 13:20:00,161.06,161.14,160.73,160.78,2910.0,150.1195,150.1941,149.812,149.8586,2910.0
2018-12-10 13:30:00,160.69,161.51,160.68,161.31,6568.0,149.7747,150.539,149.7654,150.3526,6568.0
2018-12-10 13:40:00,161.41,161.44,161.05,161.29,4990.0,150.4458,150.4737,150.1102,150.3339,4990.0
2018-12-10 13:50:00,161.27,161.56,161.26,161.35,6521.0,150.3153,150.5856,150.306,150.3898,6521.0
2018-12-10 14:00:00,161.48,161.63,161.3,161.57,6672.0,150.511,150.6508,150.3432,150.5949,6672.0
2018-12-10 14:10:00,161.55,161.71,160.99,161.03,8479.0,150.5763,150.7254,150.0543,150.0916,8479.0
2018-12-10 14:20:00,161.01,161.43,160.92,161.29,12023.0,150.0729,150.4644,149.989,150.3339,12023.0
2018-12-10 14:30:00,161.45,161.93,161.36,161.64,15198.0,150.483,150.9304,150.3992,150.6601,15198.0
2018-12-10 14:40:00,161.6,161.85,161.57,161.66,10705.0,150.6229,150.8559,150.5949,150.6788,10705.0
2018-12-10 14:50:00,161.65,161.79,161.02,161.3,8839.0,150.6695,150.8,150.0823,150.3432,8839.0
2018-12-10 15:00:00,161.13,161.52,161.08,161.5,6197.0,150.1848,150.5483,150.1382,150.5297,6197.0
2018-12-10 15:10:00,161.46,161.53,161.0,161.15,7527.0,150.4924,150.5576,150.0636,150.2034,7527.0
2018-12-10 15:20:00,161.2,161.47,161.2,161.35,10645.0,150.25,150.5017,150.25,150.3898,10645.0
2018-12-10 15:30:00,161.35,161.92,161.33,161.59,32635.0,150.3898,150.9211,150.3712,150.6135,32635.0
2018-12-10 15:40:00,161.62,161.63,161.23,161.31,15655.0,150.6415,150.6508,150.278,150.3526,15655.0
2018-12-10 15:50:00,161.39,161.58,161.17,161.42,24262.0,150.4271,150.6042,150.2221,150.4551,24262.0
2018-12-11 09:30:00,163.82,164.62,163.7,164.26,70165.0,152.6921,153.4377,152.5802,153.1022,70165.0
2018-12-11 09:40:00,164.37,164.57,164.08,164.12,30618.0,153.2047,153.3911,152.9344,152.9717,30618.0
2018-12-11 09:50:00,164.01,164.27,163.91,164.08,21116.0,152.8692,153.1115,152.7759,152.9344,21116.0
2018-12-11 10:00:00,164.09,164.74,164.03,164.57,20434.0,152.9437,153.5496,152.8878,153.3911,20434.0
2018-12-11 10:10:00,164.52,164.52,163.89,163.98,12890.0,153.3445,153.3445,152.7573,152.8412,12890.0
2018-12-11 10:20:00,164.07,164.66,163.99,164.49,25357.0,152.9251,153.475,152.8505,153.3165,25357.0
2018-12-11 10:30:00,164.65,164.85,164.2,164.57,27751.0,153.4657,153.6521,153.0462,153.3911,27751.0
2018-12-11 10:40:00,164.46,164.59,163.53,163.64,13505.0,153.2886,153.4098,152.4218,152.5243,13505.0
2018-12-11 10:50:00,163.55,163.63,163.15,163.25,17902.0,152.4404,152.515,152.0676,152.1608,17902.0
2018-12-11 11:00:00,163.2,163.2,162.6,162.71,30350.0,152.1142,152.1142,151.5549,151.6575,30350.0
2018-12-11 11:10:00,162.74,162.75,162.34,162.53,25325.0,151.6854,151.6947,151.3126,151.4897,25325.0
2018-12-11 11:20:00,162.59,162.78,162.38,162.65,23018.0,151.5456,151.7227,151.3499,151.6015,23018.0
2018-12-11 11:30:00,162.69,162.78,161.78,161.88,34194.0,151.6388,151.7227,150.7906,150.8838,34194.0
2018-12-11 11:40:00,162.13,162.13,161.7,161.91,4882.0,151.1169,151.1169,150.7161,150.9118,4882.0
2018-12-11 11:50:00,161.87,162.12,161.75,162.02,4991.0,150.8745,151.1075,150.7627,151.0143,4991.0
2018-12-11 12:00:00,161.93,161.95,161.38,161.78,14224.0,150.9304,150.9491,150.4178,150.7906,14224.0
2018-12-11 12:10:00,161.78,161.86,161.44,161.55,12779.0,150.7906,150.8652,150.4737,150.5763,12779.0
2018-12-11 12:20:00,161.54,161.94,161.47,161.72,31818.0,150.5669,150.9398,150.5017,150.7347,31818.0
2018-12-11 12:30:00,161.73,161.91,161.32,161.69,6350.0,150.744,150.9118,150.3619,150.7067,6350.0
2018-12-11 12:40:00,161.84,162.09,161.59,161.94,6402.0,150.8466,151.0796,150.6135,150.9398,6402.0
2018-12-11 12:50:00,161.96,162.28,161.85,162.14,6348.0,150.9584,151.2567,150.8559,151.1262,6348.0
2018-12-11 13:00:00,161.99,162.41,161.87,162.07,20011.0,150.9864,151.3778,150.8745,151.0609,20011.0
2018-12-11 13:10:00,161.98,162.13,161.72,162.09,3564.0,150.977,151.1169,150.7347,151.0796,3564.0
2018-12-11 13:20:00,162.03,162.1,161.78,161.86,1915.0,151.0236,151.0889,150.7906,150.8652,1915.0
2018-12-11 13:30:00,161.7,161.7,161.23,161.48,8518.0,150.7161,150.7161,150.278,150.511,8518.0
2018-12-11 13:40:00,161.35,161.35,160.61,160.63,5780.0,150.3898,150.3898,149.7001,149.7187,5780.0
2018-12-11 13:50:00,160.81,161.04,160.61,160.86,4436.0,149.8865,150.1009,149.7001,149.9331,4436.0
2018-12-11 14:00:00,160.86,161.36,160.46,160.46,4951.0,149.9331,150.3992,149.5603,149.5603,4951.0
2018-12-11 14:10:00,160.5,161.17,160.49,161.02,4044.0,149.5976,150.2221,149.5883,150.0823,4044.0
2018-12-11 14:20:00,161.0,161.37,160.95,161.31,8950.0,150.0636,150.4085,150.017,150.3526,8950.0
2018-12-11 14:30:00,161.36,161.86,161.36,161.65,3639.0,150.3992,150.8652,150.3992,150.6695,3639.0
2018-12-11 14:40:00,161.58,162.34,161.58,162.06,8692.0,150.6042,151.3126,150.6042,151.0516,8692.0
2018-12-11 14:50:00,162.06,162.33,161.81,162.07,7348.0,151.0516,151.3033,150.8186,151.0609,7348.0
2018-12-11 15:00:00,162.07,162.16,161.7,162.16,10468.0,151.0609,151.1448,150.7161,151.1448,10468.0
2018-12-11 15:10:00,162.11,162.64,162.04,162.52,8520.0,151.0982,151.5922,151.033,151.4804,8520.0
2018-12-11 15:20:00,162.5,162.65,162.35,162.35,11684.0,151.4617,151.6015,151.3219,151.3219,11684.0
2018-12-11 15:30:00,162.34,162.69,162.25,162.28,14097.0,151.3126,151.6388,151.2287,151.2567,14097.0
2018-12-11 15:40:00,162.23,162.26,161.89,161.9,17722.0,151.2101,151.238,150.8932,150.9025,17722.0
2018-12-11 15:50:00,161.92,161.93,161.34,161.47,35682.0,150.9211,150.9304,150.3805,150.5017,35682.0
2018-12-12 09:30:00,166.35,166.36,165.08,165.24,62869.0,155.0502,155.0595,153.8665,154.0156,62869.0
2018-12-12 09:40:00,165.29,165.68,164.78,164.85,38658.0,154.0622,154.4257,153.5868,153.6521,38658.0
2018-12-12 09:50:00,164.96,165.54,164.74,165.54,14176.0,153.7546,154.2952,153.5496,154.2952,14176.0
2018-12-12 10:00:00,165.53,165.88,165.29,165.78,22188.0,154.2859,154.6121,154.0622,154.5189,22188.0
2018-12-12 10:10:00,165.69,166.48,165.69,166.38,11962.0,154.435,155.1714,154.435,155.0782,11962.0
2018-12-12 10:20:00,166.39,166.65,166.31,166.56,11333.0,155.0875,155.3298,155.0129,155.2459,11333.0
2018-12-12 10:30:00,166.52,166.93,166.35,166.44,15760.0,155.2087,155.5908,155.0502,155.1341,15760.0
2018-12-12 10:40:00,166.4,166.85,166.23,166.8,34263.0,155.0968,155.5162,154.9384,155.4696,34263.0
2018-12-12 10:50:00,166.85,167.09,166.75,166.99,12738.0,155.5162,155.7399,155.423,155.6467,12738.0
2018-12-12 11:00:00,166.92,167.34,166.67,167.06,34051.0,155.5815,155.973,155.3485,155.712,34051.0
2018-12-12 11:10:00,166.94,167.26,166.57,167.02,26502.0,155.6001,155.8984,155.2553,155.6747,26502.0
2018-12-12 11:20:00,166.98,167.14,166.76,167.08,10855.0,155.6374,155.7865,155.4323,155.7306,10855.0
2018-12-12 11:30:00,166.88,166.95,166.28,166.47,27371.0,155.5442,155.6094,154.985,155.162,27371.0
2018-12-12 11:40:00,166.5,167.11,166.5,167.1,3171.0,155.19,155.7586,155.19,155.7493,3171.0
2018-12-12 11:50:00,167.12,167.23,166.97,167.1,6022.0,155.7679,155.8704,155.6281,155.7493,6022.0
2018-12-12 12:00:00,167.26,167.26,167.0,167.12,4883.0,155.8984,155.8984,155.656,155.7679,4883.0
2018-12-12 12:10:00,167.05,167.32,167.0,167.24,16034.0,155.7027,155.9543,155.656,155.8797,16034.0
2018-12-12 12:20:00,167.17,167.25,167.02,167.21,5688.0,155.8145,155.8891,155.6747,155.8518,5688.0
2018-12-12 12:30:00,167.25,167.27,167.08,167.15,12959.0,155.8891,155.9077,155.7306,155.7959,12959.0
2018-12-12 12:40:00,167.09,167.17,166.98,167.01,6715.0,155.7399,155.8145,155.6374,155.6654,6715.0
2018-12-12 12:50:00,167.09,167.3,167.03,167.24,17836.0,155.7399,155.9357,155.684,155.8797,17836.0
2018-12-12 13:00:00,167.25,167.25,166.83,167.0,26666.0,155.8891,155.8891,155.4976,155.656,26666.0
2018-12-12 13:10:00,167.0,167.21,166.91,166.93,31815.0,155.656,155.8518,155.5722,155.5908,31815.0
2018-12-12 13:20:00,166.93,167.12,166.91,167.01,10080.0,155.5908,155.7679,155.5722,155.6654,10080.0
2018-12-12 13:30:00,167.0,167.0,166.83,166.85,2000.0,155.656,155.656,155.4976,155.5162,2000.0
2018-12-12 13:40:00,166.89,166.9,166.56,166.72,4210.0,155.5535,155.5628,155.2459,155.3951,4210.0
2018-12-12 13:50:00,166.75,166.78,166.49,166.57,24979.0,155.423,155.451,155.1807,155.2553,24979.0
2018-12-12 14:00:00,166.54,166.6,166.06,166.06,7980.0,155.2273,155.2832,154.7799,154.7799,7980.0
2018-12-12 14:10:00,166.03,166.32,165.83,166.32,21069.0,154.7519,155.0222,154.5655,155.0222,21069.0
2018-12-12 14:20:00,166.32,166.32,165.71,165.71,18263.0,155.0222,155.0222,154.4537,154.4537,18263.0
2018-12-12 14:30:00,165.55,165.99,165.1,165.92,17087.0,154.3045,154.7147,153.8851,154.6494,17087.0
2018-12-12 14:40:00,165.97,166.13,165.71,165.92,9153.0,154.696,154.8451,154.4537,154.6494,9153.0
2018-12-12 14:50:00,165.77,166.3,165.53,166.28,8626.0,154.5096,155.0036,154.2859,154.985,8626.0
2018-12-12 15:00:00,166.27,166.48,166.02,166.11,4700.0,154.9756,155.1714,154.7426,154.8265,4700.0
2018-12-12 15:10:00,166.36,166.48,166.0,166.0,9247.0,155.0595,155.1714,154.724,154.724,9247.0
2018-12-12 15:20:00,165.95,166.21,165.56,165.65,10764.0,154.6774,154.9197,154.3139,154.3977,10764.0
2018-12-12 15:30:00,165.72,166.05,165.72,165.96,11627.0,154.463,154.7706,154.463,154.6867,11627.0
2018-12-12 15:40:00,165.97,166.06,165.71,165.77,29449.0,154.696,154.7799,154.4537,154.5096,29449.0
2018-12-12 15:50:00,165.76,165.84,165.08,165.22,55675.0,154.5003,154.5748,153.8665,153.997,55675.0
2018-12-13 09:30:00,164.9,165.56,164.46,165.25,46800.0,153.6987,154.3139,153.2886,154.0249,46800.0
2018-12-13 09:40:00,165.57,165.61,164.83,164.91,17232.0,154.3232,154.3605,153.6335,153.708,17232.0
2018-12-13 09:50:00,164.76,164.82,164.11,164.41,14136.0,153.5682,153.6241,152.9624,153.242,14136.0
2018-12-13 10:00:00,164.32,165.2,164.32,164.82,13516.0,153.1581,153.9783,153.1581,153.6241,13516.0
2018-12-13 10:10:00,164.84,165.29,164.73,164.73,9104.0,153.6428,154.0622,153.5402,153.5402,9104.0
2018-12-13 10:20:00,164.81,164.81,164.23,164.28,6714.0,153.6148,153.6148,153.0742,153.1208,6714.0
2018-12-13 10:30:00,164.28,164.7,164.28,164.5,3788.0,153.1208,153.5123,153.1208,153.3259,3788.0
2018-12-13 10:40:00,164.49,164.61,164.03,164.22,12871.0,153.3165,153.4284,152.8878,153.0649,12871.0
2018-12-13 10:50:00,164.18,164.44,163.76,164.23,18978.0,153.0276,153.2699,152.6361,153.0742,18978.0
2018-12-13 11:00:00,164.05,164.56,163.93,164.22,18078.0,152.9064,153.3818,152.7946,153.0649,18078.0
2018-12-13 11:10:00,164.11,164.19,163.78,163.85,7626.0,152.9624,153.0369,152.6548,152.72,7626.0
2018-12-13 11:20:00,163.92,164.09,163.82,163.99,8817.0,152.7853,152.9437,152.6921,152.8505,8817.0
2018-12-13 11:30:00,163.87,164.24,163.81,164.24,16780.0,152.7387,153.0835,152.6827,153.0835,16780.0
2018-12-13 11:40:00,164.31,164.89,164.11,164.64,2800.0,153.1488,153.6894,152.9624,153.4564,2800.0
2018-12-13 11:50:00,164.64,164.64,164.1,164.3,8378.0,153.4564,153.4564,152.953,153.1395,8378.0
2018-12-13 12:00:00,164.42,164.44,163.81,164.2,12196.0,153.2513,153.2699,152.6827,153.0462,12196.0
2018-12-13 12:10:00,164.2,164.3,163.99,164.25,10311.0,153.0462,153.1395,152.8505,153.0928,10311.0
2018-12-13 12:20:00,164.21,164.32,163.98,164.11,16245.0,153.0556,153.1581,152.8412,152.9624,16245.0
2018-12-13 12:30:00,164.03,164.41,164.03,164.41,4513.0,152.8878,153.242,152.8878,153.242,4513.0
2018-12-13 12:40:00,164.06,164.5,164.06,164.5,2143.0,152.9158,153.3259,152.9158,153.3259,2143.0
2018-12-13 12:50:00,164.33,164.33,164.09,164.33,3710.0,153.1674,153.1674,152.9437,153.1674,3710.0
2018-12-13 13:00:00,164.32,164.48,164.17,164.28,9841.0,153.1581,153.3072,153.0183,153.1208,9841.0
2018-12-13 13:10:00,164.3,164.6,164.25,164.56,4257.0,153.1395,153.4191,153.0928,153.3818,4257.0
2018-12-13 13:20:00,164.42,164.42,164.15,164.32,5882.0,153.2513,153.2513,152.9996,153.1581,5882.0
2018-12-13 13:30:00,164.55,165.15,164.51,165.15,4884.0,153.3725,153.9317,153.3352,153.9317,4884.0
2018-12-13 13:40:00,165.1,165.21,164.77,164.78,2506.0,153.8851,153.9876,153.5775,153.5868,2506.0
2018-12-13 13:50:00,164.71,164.78,164.5,164.59,8796.0,153.5216,153.5868,153.3259,153.4098,8796.0
2018-12-13 14:00:00,164.64,164.64,164.01,164.27,12006.0,153.4564,153.4564,152.8692,153.1115,12006.0
2018-12-13 14:10:00,164.31,164.31,164.07,164.07,1233.0,153.1488,153.1488,152.9251,152.9251,1233.0
2018-12-13 14:20:00,164.15,164.19,163.87,163.96,4773.0,152.9996,153.0369,152.7387,152.8225,4773.0
2018-12-13 14:30:00,164.07,164.07,163.71,163.86,1684.0,152.9251,152.9251,152.5895,152.7293,1684.0
2018-12-13 14:40:00,163.74,163.88,163.71,163.88,2000.0,152.6175,152.748,152.5895,152.748,2000.0
2018-12-13 14:50:00,164.07,164.25,163.92,163.99,1110.0,152.9251,153.0928,152.7853,152.8505,1110.0
2018-12-13 15:00:00,164.01,164.04,163.82,163.83,750.0,152.8692,152.8971,152.6921,152.7014,750.0
2018-12-13 15:10:00,163.79,164.24,163.78,164.24,2866.0,152.6641,153.0835,152.6548,153.0835,2866.0
2018-12-13 15:20:00,164.16,164.39,164.09,164.09,3180.0,153.009,153.2233,152.9437,152.9437,3180.0
2018-12-13 15:30:00,163.99,164.32,163.98,164.11,8015.0,152.8505,153.1581,152.8412,152.9624,8015.0
2018-12-13 15:40:00,164.13,164.91,164.13,164.37,5724.0,152.981,153.708,152.981,153.2047,5724.0
2018-12-13 15:50:00,164.35,164.45,163.98,164.06,27615.0,153.1861,153.2793,152.8412,152.9158,27615.0
2018-12-14 09:30:00,162.41,162.52,161.84,162.42,40107.0,151.3778,151.4804,150.8466,151.3872,40107.0
2018-12-14 09:40:00,162.6,163.62,162.52,163.6,21137.0,151.5549,152.5056,151.4804,152.487,21137.0
2018-12-14 09:50:00,163.57,163.73,163.28,163.28,24404.0,152.459,152.6082,152.1887,152.1887,24404.0
2018-12-14 10:00:00,163.34,163.84,163.29,163.42,21245.0,152.2447,152.7107,152.1981,152.3192,21245.0
2018-12-14 10:10:00,163.45,164.02,163.23,163.99,11964.0,152.3472,152.8785,152.1421,152.8505,11964.0
2018-12-14 10:20:00,163.92,164.18,163.09,163.17,15045.0,152.7853,153.0276,152.0116,152.0862,15045.0
2018-12-14 10:30:00,163.09,163.34,162.79,163.3,24573.0,152.0116,152.2447,151.732,152.2074,24573.0
2018-12-14 10:40:00,163.41,163.56,163.25,163.36,7966.0,152.3099,152.4497,152.1608,152.2633,7966.0
2018-12-14 10:50:00,163.35,163.51,163.1,163.1,7946.0,152.254,152.4031,152.021,152.021,7946.0
2018-12-14 11:00:00,163.05,163.38,163.05,163.19,8274.0,151.9744,152.2819,151.9744,152.1049,8274.0
2018-12-14 11:10:00,163.17,163.19,162.72,162.77,18965.0,152.0862,152.1049,151.6668,151.7134,18965.0
2018-12-14 11:20:00,162.84,162.84,162.46,162.58,7279.0,151.7786,151.7786,151.4244,151.5363,7279.0
2018-12-14 11:30:00,162.59,162.96,162.54,162.59,20255.0,151.5456,151.8905,151.499,151.5456,20255.0
2018-12-14 11:40:00,162.65,162.65,162.31,162.31,1236.0,151.6015,151.6015,151.2846,151.2846,1236.0
2018-12-14 11:50:00,162.2,162.24,161.55,161.64,4700.0,151.1821,151.2194,150.5763,150.6601,4700.0
2018-12-14 12:00:00,161.75,161.98,161.64,161.71,2281.0,150.7627,150.977,150.6601,150.7254,2281.0
2018-12-14 12:10:00,161.67,161.77,161.25,161.65,6692.0,150.6881,150.7813,150.2966,150.6695,6692.0
2018-12-14 12:20:00,161.44,161.72,161.4,161.66,3950.0,150.4737,150.7347,150.4364,150.6788,3950.0
2018-12-14 12:30:00,161.79,161.98,161.68,161.87,6100.0,150.8,150.977,150.6974,150.8745,6100.0
2018-12-14 12:40:00,161.7,161.7,161.43,161.6,2031.0,150.7161,150.7161,150.4644,150.6229,2031.0
2018-12-14 12:50:00,161.67,161.72,161.45,161.45,2774.0,150.6881,150.7347,150.483,150.483,2774.0
2018-12-14 13:00:00,161.32,161.78,161.09,161.71,9103.0,150.3619,150.7906,150.1475,150.7254,9103.0
2018-12-14 13:10:00,161.63,161.93,161.61,161.74,9709.0,150.6508,150.9304,150.6322,150.7533,9709.0
2018-12-14 13:20:00,161.68,161.89,161.68,161.89,3600.0,150.6974,150.8932,150.6974,150.8932,3600.0
2018-12-14 13:30:00,161.82,161.82,161.44,161.65,5050.0,150.8279,150.8279,150.4737,150.6695,5050.0
2018-12-14 13:40:00,161.47,161.84,161.47,161.62,2727.0,150.5017,150.8466,150.5017,150.6415,2727.0
2018-12-14 13:50:00,161.38,161.6,161.38,161.58,10309.0,150.4178,150.6229,150.4178,150.6042,10309.0
2018-12-14 14:00:00,161.58,161.88,161.44,161.74,8025.0,150.6042,150.8838,150.4737,150.7533,8025.0
2018-12-14 14:10:00,161.59,161.86,161.26,161.69,3818.0,150.6135,150.8652,150.306,150.7067,3818.0
2018-12-14 14:20:00,161.69,161.85,161.59,161.62,2325.0,150.7067,150.8559,150.6135,150.6415,2325.0
2018-12-14 14:30:00,161.64,161.72,161.18,161.28,9474.0,150.6601,150.7347,150.2314,150.3246,9474.0
2018-12-14 14:40:00,161.29,161.53,160.95,161.18,5831.0,150.3339,150.5576,150.017,150.2314,5831.0
2018-12-14 14:50:00,161.13,161.64,160.82,161.64,6383.0,150.1848,150.6601,149.8958,150.6601,6383.0
2018-12-14 15:00:00,161.57,161.86,161.34,161.39,9376.0,150.5949,150.8652,150.3805,150.4271,9376.0
2018-12-14 15:10:00,161.37,161.94,161.37,161.9,7863.0,150.4085,150.9398,150.4085,150.9025,7863.0
2018-12-14 15:20:00,161.85,161.9,161.6,161.64,14321.0,150.8559,150.9025,150.6229,150.6601,14321.0
2018-12-14 15:30:00,161.59,161.71,161.02,161.02,10145.0,150.6135,150.7254,150.0823,150.0823,10145.0
2018-12-14 15:40:00,161.16,161.53,161.02,161.53,20788.0,150.2127,150.5576,150.0823,150.5576,20788.0
2018-12-14 15:50:00,161.56,161.63,161.02,161.02,43822.0,150.5856,150.6508,150.0823,150.0823,43822.0
2018-12-17 09:30:00,161.06,161.42,160.52,161.24,45553.0,150.1195,150.4551,149.6162,150.2873,45553.0
2018-12-17 09:40:00,161.1,161.23,160.56,160.73,16482.0,150.1568,150.278,149.6535,149.812,16482.0
2018-12-17 09:50:00,160.6,161.03,160.44,160.93,10384.0,149.6908,150.0916,149.5417,149.9984,10384.0
2018-12-17 10:00:00,161.01,161.67,160.84,161.66,21546.0,150.0729,150.6881,149.9145,150.6788,21546.0
2018-12-17 10:10:00,161.5,162.51,161.38,162.19,11134.0,150.5297,151.471,150.4178,151.1728,11134.0
2018-12-17 10:20:00,162.1,162.65,161.95,162.42,5943.0,151.0889,151.6015,150.9491,151.3872,5943.0
2018-12-17 10:30:00,162.53,162.53,161.87,161.97,11535.0,151.4897,151.4897,150.8745,150.9677,11535.0
2018-12-17 10:40:00,161.93,163.05,161.84,162.59,12380.0,150.9304,151.9744,150.8466,151.5456,12380.0
2018-12-17 10:50:00,162.73,163.03,162.52,163.03,12192.0,151.6761,151.9557,151.4804,151.9557,12192.0
2018-12-17 11:00:00,163.03,163.54,163.0,163.48,7058.0,151.9557,152.4311,151.9278,152.3752,7058.0
2018-12-17 11:10:00,163.49,163.68,163.28,163.5,8103.0,152.3845,152.5616,152.1887,152.3938,8103.0
2018-12-17 11:20:00,163.61,163.96,163.61,163.63,25253.0,152.4963,152.8225,152.4963,152.515,25253.0
2018-12-17 11:30:00,163.51,163.88,163.45,163.84,10408.0,152.4031,152.748,152.3472,152.7107,10408.0
2018-12-17 11:40:00,163.67,163.74,163.32,163.72,10803.0,152.5522,152.6175,152.226,152.5989,10803.0
2018-12-17 11:50:00,163.71,164.05,163.7,164.04,8018.0,152.5895,152.9064,152.5802,152.8971,8018.0
2018-12-17 12:00:00,163.95,164.2,163.83,164.0,6032.0,152.8132,153.0462,152.7014,152.8598,6032.0
2018-12-17 12:10:00,164.03,164.06,163.52,163.87,2930.0,152.8878,152.9158,152.4124,152.7387,2930.0
2018-12-17 12:20:00,163.94,164.08,163.69,163.69,1548.0,152.8039,152.9344,152.5709,152.5709,1548.0
2018-12-17 12:30:00,163.84,163.84,162.92,163.16,5150.0,152.7107,152.7107,151.8532,152.0769,5150.0
2018-12-17 12:40:00,163.07,163.23,162.66,162.66,537.0,151.993,152.1421,151.6109,151.6109,537.0
2018-12-17 12:50:00,162.4,162.66,162.32,162.49,6316.0,151.3685,151.6109,151.2939,151.4524,6316.0
2018-12-17 13:00:00,162.27,162.27,161.92,162.23,3170.0,151.2473,151.2473,150.9211,151.2101,3170.0
2018-12-17 13:10:00,162.03,162.04,161.55,161.65,5413.0,151.0236,151.033,150.5763,150.6695,5413.0
2018-12-17 13:20:00,161.5,161.6,161.36,161.55,2651.0,150.5297,150.6229,150.3992,150.5763,2651.0
2018-12-17 13:30:00,161.56,161.74,161.18,161.18,1891.0,150.5856,150.7533,150.2314,150.2314,1891.0
2018-12-17 13:40:00,161.1,161.58,161.05,161.25,3208.0,150.1568,150.6042,150.1102,150.2966,3208.0
2018-12-17 13:50:00,161.11,161.26,160.92,160.92,3873.0,150.1661,150.306,149.989,149.989,3873.0
2018-12-17 14:00:00,161.01,161.04,160.65,160.75,5602.0,150.0729,150.1009,149.7374,149.8306,5602.0
2018-12-17 14:10:00,160.95,161.0,160.63,160.65,6452.0,150.017,150.0636,149.7187,149.7374,6452.0
2018-12-17 14:20:00,160.75,161.06,160.29,160.35,16666.0,149.8306,150.1195,149.4018,149.4578,16666.0
2018-12-17 14:30:00,160.39,160.56,160.28,160.5,6426.0,149.4951,149.6535,149.3925,149.5976,6426.0
2018-12-17 14:40:00,160.37,160.72,160.37,160.43,6355.0,149.4764,149.8026,149.4764,149.5323,6355.0
2018-12-17 14:50:00,160.43,160.43,160.05,160.19,4700.0,149.5323,149.5323,149.1781,149.3086,4700.0
2018-12-17 15:00:00,160.22,160.34,159.88,159.93,13400.0,149.3366,149.4484,149.0197,149.0663,13400.0
2018-12-17 15:10:00,159.94,160.5,159.94,160.19,14256.0,149.0756,149.5976,149.0756,149.3086,14256.0
2018-12-17 15:20:00,160.31,160.42,159.81,160.01,17665.0,149.4205,149.523,148.9544,149.1409,17665.0
2018-12-17 15:30:00,160.04,160.25,159.87,160.11,34380.0,149.1688,149.3646,149.0104,149.2341,34380.0
2018-12-17 15:40:00,159.94,160.28,159.62,159.9,28577.0,149.0756,149.3925,148.7774,149.0383,28577.0
2018-12-17 15:50:00,159.9,160.71,159.8,160.65,60361.0,149.0383,149.7933,148.9451,149.7374,60361.0
2018-12-18 09:30:00,163.28,163.36,162.55,162.76,72743.0,152.1887,152.2633,151.5083,151.7041,72743.0
2018-12-18 09:40:00,162.81,164.31,162.8,164.31,38236.0,151.7507,153.1488,151.7413,153.1488,38236.0
2018-12-18 09:50:00,164.22,164.73,164.14,164.59,25945.0,153.0649,153.5402,152.9903,153.4098,25945.0
2018-12-18 10:00:00,164.52,164.54,163.87,163.97,15483.0,153.3445,153.3631,152.7387,152.8319,15483.0
2018-12-18 10:10:00,164.01,164.45,163.9,164.27,12427.0,152.8692,153.2793,152.7666,153.1115,12427.0
2018-12-18 10:20:00,164.39,164.45,163.96,164.24,18242.0,153.2233,153.2793,152.8225,153.0835,18242.0
2018-12-18 10:30:00,164.22,164.52,164.04,164.45,28891.0,153.0649,153.3445,152.8971,153.2793,28891.0
2018-12-18 10:40:00,164.5,164.57,163.45,163.77,27002.0,153.3259,153.3911,152.3472,152.6455,27002.0
2018-12-18 10:50:00,163.75,164.03,163.49,163.64,15475.0,152.6268,152.8878,152.3845,152.5243,15475.0
2018-12-18 11:00:00,163.71,163.71,163.02,163.02,19081.0,152.5895,152.5895,151.9464,151.9464,19081.0
2018-12-18 11:10:00,163.09,163.14,162.72,162.86,14667.0,152.0116,152.0582,151.6668,151.7973,14667.0
2018-12-18 11:20:00,162.77,162.83,162.45,162.6,13988.0,151.7134,151.7693,151.4151,151.5549,13988.0
2018-12-18 11:30:00,162.68,163.02,162.68,162.95,20059.0,151.6295,151.9464,151.6295,151.8812,20059.0
2018-12-18 11:40:00,162.95,162.97,162.46,162.9,6458.0,151.8812,151.8998,151.4244,151.8346,6458.0
2018-12-18 11:50:00,162.81,162.81,162.27,162.5,5366.0,151.7507,151.7507,151.2473,151.4617,5366.0
2018-12-18 12:00:00,162.71,163.31,162.5,163.2,4350.0,151.6575,152.2167,151.4617,152.1142,4350.0
2018-12-18 12:10:00,163.33,163.65,163.32,163.59,3207.0,152.2353,152.5336,152.226,152.4777,3207.0
2018-12-18 12:20:00,163.67,163.74,163.39,163.56,3384.0,152.5522,152.6175,152.2913,152.4497,3384.0
2018-12-18 12:30:00,163.55,163.86,163.24,163.32,6828.0,152.4404,152.7293,152.1515,152.226,6828.0
2018-12-18 12:40:00,163.44,163.65,163.29,163.58,3573.0,152.3379,152.5336,152.1981,152.4684,3573.0
2018-12-18 12:50:00,163.73,163.94,163.62,163.93,2380.0,152.6082,152.8039,152.5056,152.7946,2380.0
2018-12-18 13:00:00,163.83,163.86,163.24,163.43,16029.0,152.7014,152.7293,152.1515,152.3285,16029.0
2018-12-18 13:10:00,163.4,163.4,162.96,163.37,17741.0,152.3006,152.3006,151.8905,152.2726,17741.0
2018-12-18 13:20:00,163.37,163.54,163.03,163.03,6103.0,152.2726,152.4311,151.9557,151.9557,6103.0
2018-12-18 13:30:00,163.14,163.18,162.87,163.03,6523.0,152.0582,152.0955,151.8066,151.9557,6523.0
2018-12-18 13:40:00,162.99,163.29,162.99,163.17,3125.0,151.9184,152.1981,151.9184,152.0862,3125.0
2018-12-18 13:50:00,163.13,163.24,162.72,162.99,3147.0,152.0489,152.1515,151.6668,151.9184,3147.0
2018-12-18 14:00:00,163.06,163.53,163.06,163.48,9399.0,151.9837,152.4218,151.9837,152.3752,9399.0
2018-12-18 14:10:00,163.48,163.66,163.12,163.3,4823.0,152.3752,152.5429,152.0396,152.2074,4823.0
2018-12-18 14:20:00,163.21,163.51,163.15,163.51,4261.0,152.1235,152.4031,152.0676,152.4031,4261.0
2018-12-18 14:30:00,163.25,163.38,163.02,163.17,2548.0,152.1608,152.2819,151.9464,152.0862,2548.0
2018-12-18 14:40:00,163.15,163.16,162.37,162.69,8413.0,152.0676,152.0769,151.3406,151.6388,8413.0
2018-12-18 14:50:00,162.57,162.98,162.31,162.33,14742.0,151.527,151.9091,151.2846,151.3033,14742.0
2018-12-18 15:00:00,162.26,162.4,161.77,161.91,9512.0,151.238,151.3685,150.7813,150.9118,9512.0
2018-12-18 15:10:00,162.05,162.26,161.88,162.21,4905.0,151.0423,151.238,150.8838,151.1914,4905.0
2018-12-18 15:20:00,162.3,162.61,162.06,162.19,11746.0,151.2753,151.5643,151.0516,151.1728,11746.0
2018-12-18 15:30:00,162.29,162.77,162.23,162.51,8289.0,151.266,151.7134,151.2101,151.471,8289.0
2018-12-18 15:40:00,162.44,163.49,162.42,163.33,8056.0,151.4058,152.3845,151.3872,152.2353,8056.0
2018-12-18 15:50:00,163.4,163.4,162.49,162.51,49735.0,152.3006,152.3006,151.4524,151.471,49735.0
2018-12-19 09:30:00,160.07,160.92,159.56,160.89,52827.0,149.1968,149.989,148.7214,149.9611,52827.0
2018-12-19 09:40:00,160.94,161.49,160.91,161.49,27933.0,150.0077,150.5203,149.9797,150.5203,27933.0
2018-12-19 09:50:00,161.66,162.28,161.66,162.28,50383.0,150.6788,151.2567,150.6788,151.2567,50383.0
2018-12-19 10:00:00,162.07,162.75,162.07,162.59,16153.0,151.0609,151.6947,151.0609,151.5456,16153.0
2018-12-19 10:10:00,162.58,162.98,162.42,162.71,14119.0,151.5363,151.9091,151.3872,151.6575,14119.0
2018-12-19 10:20:00,162.78,162.93,162.23,162.33,12739.0,151.7227,151.8625,151.2101,151.3033,12739.0
2018-12-19 10:30:00,162.39,162.7,161.98,162.1,15769.0,151.3592,151.6481,150.977,151.0889,15769.0
2018-12-19 10:40:00,162.07,162.1,161.62,161.74,14558.0,151.0609,151.0889,150.6415,150.7533,14558.0
2018-12-19 10:50:00,161.74,162.36,161.65,161.71,12943.0,150.7533,151.3312,150.6695,150.7254,12943.0
2018-12-19 11:00:00,161.75,161.76,161.21,161.21,14066.0,150.7627,150.772,150.2593,150.2593,14066.0
2018-12-19 11:10:00,161.22,161.37,160.95,161.13,19359.0,150.2687,150.4085,150.017,150.1848,19359.0
2018-12-19 11:20:00,161.0,161.69,161.0,161.34,41510.0,150.0636,150.7067,150.0636,150.3805,41510.0
2018-12-19 11:30:00,161.38,161.38,160.9,161.01,17391.0,150.4178,150.4178,149.9704,150.0729,17391.0
2018-12-19 11:40:00,161.05,161.31,161.04,161.31,3972.0,150.1102,150.3526,150.1009,150.3526,3972.0
2018-12-19 11:50:00,161.38,161.48,161.19,161.23,8145.0,150.4178,150.511,150.2407,150.278,8145.0
2018-12-19 12:00:00,161.16,161.46,161.13,161.36,2400.0,150.2127,150.4924,150.1848,150.3992,2400.0
2018-12-19 12:10:00,161.31,161.43,161.21,161.25,3350.0,150.3526,150.4644,150.2593,150.2966,3350.0
2018-12-19 12:20:00,161.37,161.41,161.26,161.34,3393.0,150.4085,150.4458,150.306,150.3805,3393.0
2018-12-19 12:30:00,161.4,161.45,161.25,161.37,2339.0,150.4364,150.483,150.2966,150.4085,2339.0
2018-12-19 12:40:00,161.61,161.62,161.0,161.25,17821.0,150.6322,150.6415,150.0636,150.2966,17821.0
2018-12-19 12:50:00,161.28,161.37,160.8,160.86,29081.0,150.3246,150.4085,149.8772,149.9331,29081.0
2018-12-19 13:00:00,160.85,160.96,160.62,160.62,5085.0,149.9238,150.0263,149.7094,149.7094,5085.0
2018-12-19 13:10:00,160.66,161.01,160.54,161.0,8555.0,149.7467,150.0729,149.6349,150.0636,8555.0
2018-12-19 13:20:00,161.19,161.29,160.53,160.79,15733.0,150.2407,150.3339,149.6255,149.8679,15733.0
2018-12-19 13:30:00,160.77,160.87,160.53,160.58,4539.0,149.8492,149.9424,149.6255,149.6721,4539.0
2018-12-19 13:40:00,160.64,160.89,160.55,160.78,7162.0,149.7281,149.9611,149.6442,149.8586,7162.0
2018-12-19 13:50:00,160.83,161.1,160.51,161.0,20992.0,149.9052,150.1568,149.6069,150.0636,20992.0
2018-12-19 14:00:00,161.52,161.55,159.24,159.58,24035.0,150.5483,150.5763,148.4232,148.7401,24035.0
2018-12-19 14:10:00,159.41,159.46,158.42,158.72,23455.0,148.5816,148.6282,147.6589,147.9385,23455.0
2018-12-19 14:20:00,158.87,159.73,158.62,159.38,33470.0,148.0783,148.8799,147.8453,148.5537,33470.0
2018-12-19 14:30:00,159.45,159.97,159.01,159.44,29704.0,148.6189,149.1036,148.2088,148.6096,29704.0
2018-12-19 14:40:00,159.52,159.54,157.94,158.25,23641.0,148.6841,148.7028,147.2115,147.5004,23641.0
2018-12-19 14:50:00,158.15,158.35,156.42,156.83,67823.0,147.4072,147.5936,145.7947,146.1769,67823.0
2018-12-19 15:00:00,156.67,156.68,154.81,155.47,73093.0,146.0277,146.0371,144.2941,144.9093,73093.0
2018-12-19 15:10:00,155.57,156.14,154.87,155.29,70918.0,145.0025,145.5337,144.35,144.7415,70918.0
2018-12-19 15:20:00,155.29,155.6,154.34,154.34,82074.0,144.7415,145.0304,143.856,143.856,82074.0
2018-12-19 15:30:00,154.45,154.85,153.59,153.89,92886.0,143.9585,144.3314,143.157,143.4366,92886.0
2018-12-19 15:40:00,153.93,154.67,153.34,154.58,84984.0,143.4739,144.1636,142.9239,144.0797,84984.0
2018-12-19 15:50:00,154.52,154.81,153.74,153.87,215667.0,144.0238,144.2941,143.2968,143.4179,215667.0
2018-12-20 09:30:00,156.21,156.76,155.25,156.54,113910.0,145.599,146.1116,144.7042,145.9066,113910.0
2018-12-20 09:40:00,156.54,156.54,155.2,155.27,105000.0,145.9066,145.9066,144.6576,144.7228,105000.0
2018-12-20 09:50:00,155.28,155.68,154.63,155.68,49969.0,144.7322,145.105,144.1263,145.105,49969.0
2018-12-20 10:00:00,155.68,156.05,155.5,155.56,80503.0,145.105,145.4499,144.9372,144.9931,80503.0
2018-12-20 10:10:00,155.48,155.56,154.75,154.84,516626.0,144.9186,144.9931,144.2382,144.322,516626.0
2018-12-20 10:20:00,154.81,155.26,154.53,155.07,33874.0,144.2941,144.7135,144.0331,144.5364,33874.0
2018-12-20 10:30:00,154.9,155.21,154.54,155.01,51596.0,144.378,144.6669,144.0424,144.4805,51596.0
2018-12-20 10:40:00,154.98,155.28,154.46,154.46,39698.0,144.4525,144.7322,143.9679,143.9679,39698.0
2018-12-20 10:50:00,154.28,154.68,153.49,154.23,59683.0,143.8001,144.1729,143.0638,143.7535,59683.0
2018-12-20 11:00:00,154.14,154.25,153.65,153.84,33586.0,143.6696,143.7721,143.2129,143.39,33586.0
2018-12-20 11:10:00,153.88,154.2,153.66,153.71,28610.0,143.4273,143.7255,143.2222,143.2688,28610.0
2018-12-20 11:20:00,153.71,153.77,153.15,153.6,44040.0,143.2688,143.3247,142.7468,143.1663,44040.0
2018-12-20 11:30:00,153.65,154.12,153.23,153.23,32104.0,143.2129,143.651,142.8214,142.8214,32104.0
2018-12-20 11:40:00,153.45,153.47,152.2,152.32,15304.0,143.0265,143.0451,141.8614,141.9732,15304.0
2018-12-20 11:50:00,152.39,153.01,151.93,152.57,22019.0,142.0385,142.6164,141.6097,142.2062,22019.0
2018-12-20 12:00:00,152.73,152.86,152.35,152.73,44702.0,142.3554,142.4765,142.0012,142.3554,44702.0
2018-12-20 12:10:00,152.77,152.87,151.96,152.78,25505.0,142.3927,142.4859,141.6377,142.402,25505.0
2018-12-20 12:20:00,152.79,153.1,152.62,152.83,22344.0,142.4113,142.7002,142.2528,142.4486,22344.0
2018-12-20 12:30:00,153.0,153.15,152.58,152.82,35216.0,142.607,142.7468,142.2156,142.4393,35216.0
2018-12-20 12:40:00,152.8,153.24,152.6,152.95,22949.0,142.4206,142.8307,142.2342,142.5604,22949.0
2018-12-20 12:50:00,153.11,153.59,152.87,153.46,11768.0,142.7096,143.157,142.4859,143.0358,11768.0
2018-12-20 13:00:00,153.36,153.36,151.92,151.95,41831.0,142.9426,142.9426,141.6004,141.6284,41831.0
2018-12-20 13:10:00,151.92,152.73,151.69,152.55,22397.0,141.6004,142.3554,141.386,142.1876,22397.0
2018-12-20 13:20:00,152.6,153.31,152.31,153.07,20619.0,142.2342,142.896,141.9639,142.6723,20619.0
2018-12-20 13:30:00,153.07,153.33,152.68,153.32,14348.0,142.6723,142.9146,142.3088,142.9053,14348.0
2018-12-20 13:40:00,153.3,153.35,152.7,153.35,13791.0,142.8867,142.9333,142.3274,142.9333,13791.0
2018-12-20 13:50:00,153.36,153.36,152.88,153.23,10225.0,142.9426,142.9426,142.4952,142.8214,10225.0
2018-12-20 14:00:00,153.05,153.05,152.33,152.53,18349.0,142.6536,142.6536,141.9825,142.169,18349.0
2018-12-20 14:10:00,152.63,152.63,151.9,152.05,33454.0,142.2622,142.2622,141.5818,141.7216,33454.0
2018-12-20 14:20:00,152.15,153.3,152.06,153.25,41795.0,141.8148,142.8867,141.7309,142.8401,41795.0
2018-12-20 14:30:00,153.26,153.53,152.8,152.97,47034.0,142.8494,143.101,142.4206,142.5791,47034.0
2018-12-20 14:40:00,152.96,153.87,152.87,153.58,51442.0,142.5698,143.4179,142.4859,143.1476,51442.0
2018-12-20 14:50:00,153.57,153.69,152.85,153.14,73240.0,143.1383,143.2502,142.4672,142.7375,73240.0
2018-12-20 15:00:00,153.11,153.25,152.49,153.17,20752.0,142.7096,142.8401,142.1317,142.7655,20752.0
2018-12-20 15:10:00,153.24,153.53,152.9,152.94,40720.0,142.8307,143.101,142.5138,142.5511,40720.0
2018-12-20 15:20:00,153.02,153.57,152.91,152.91,49811.0,142.6257,143.1383,142.5232,142.5232,49811.0
2018-12-20 15:30:00,152.84,153.59,152.78,153.41,58256.0,142.4579,143.157,142.402,142.9892,58256.0
2018-12-20 15:40:00,153.35,153.47,152.63,152.89,91994.0,142.9333,143.0451,142.2622,142.5045,91994.0
2018-12-20 15:50:00,152.83,152.9,152.45,152.67,96150.0,142.4486,142.5138,142.0944,142.2995,96150.0
2018-12-21 09:30:00,151.77,152.59,150.73,150.74,161521.0,141.4606,142.2249,140.4912,140.5006,161521.0
2018-12-21 09:40:00,150.75,150.78,149.31,150.1,63716.0,140.5099,140.5378,139.1677,139.904,63716.0
2018-12-21 09:50:00,150.18,150.76,150.08,150.67,39341.0,139.9786,140.5192,139.8854,140.4353,39341.0
2018-12-21 10:00:00,150.56,150.6,149.73,149.83,30826.0,140.3328,140.3701,139.5592,139.6524,30826.0
2018-12-21 10:10:00,149.77,151.48,149.77,151.19,43256.0,139.5964,141.1903,139.5964,140.92,43256.0
2018-12-21 10:20:00,151.24,151.75,151.22,151.75,24317.0,140.9666,141.4419,140.9479,141.4419,24317.0
2018-12-21 10:30:00,151.74,151.81,151.3,151.33,13931.0,141.4326,141.4979,141.0225,141.0505,13931.0
2018-12-21 10:40:00,151.31,151.32,150.94,151.1,17474.0,141.0318,141.0412,140.687,140.8361,17474.0
2018-12-21 10:50:00,151.03,151.11,150.67,150.81,21720.0,140.7709,140.8454,140.4353,140.5658,21720.0
2018-12-21 11:00:00,150.7,150.86,149.96,150.12,35817.0,140.4633,140.6124,139.7735,139.9227,35817.0
2018-12-21 11:10:00,150.15,150.96,150.1,150.83,26079.0,139.9506,140.7056,139.904,140.5844,26079.0
2018-12-21 11:20:00,150.93,151.11,150.74,151.11,24274.0,140.6776,140.8454,140.5006,140.8454,24274.0
2018-12-21 11:30:00,151.15,151.77,151.15,151.48,54583.0,140.8827,141.4606,140.8827,141.1903,54583.0
2018-12-21 11:40:00,151.4,151.43,151.09,151.19,13555.0,141.1157,141.1437,140.8268,140.92,13555.0
2018-12-21 11:50:00,151.12,151.9,151.12,151.33,6609.0,140.8547,141.5818,140.8547,141.0505,6609.0
2018-12-21 12:00:00,151.12,151.29,150.52,150.76,12220.0,140.8547,141.0132,140.2955,140.5192,12220.0
2018-12-21 12:10:00,150.72,150.93,150.05,150.08,8672.0,140.4819,140.6776,139.8574,139.8854,8672.0
2018-12-21 12:20:00,150.03,150.13,149.49,149.52,6969.0,139.8388,139.932,139.3355,139.3634,6969.0
2018-12-21 12:30:00,149.6,149.97,149.23,149.9,10713.0,139.438,139.7829,139.0931,139.7176,10713.0
2018-12-21 12:40:00,149.91,150.84,149.76,150.15,6821.0,139.7269,140.5938,139.5871,139.9506,6821.0
2018-12-21 12:50:00,150.28,150.33,149.74,149.88,6500.0,140.0718,140.1184,139.5685,139.699,6500.0
2018-12-21 13:00:00,149.87,150.31,149.54,150.05,9334.0,139.6897,140.0998,139.3821,139.8574,9334.0
2018-12-21 13:10:00,150.09,150.32,149.65,149.66,4139.0,139.8947,140.1091,139.4846,139.4939,4139.0
2018-12-21 13:20:00,150.03,150.56,149.81,150.26,10521.0,139.8388,140.3328,139.6337,140.0532,10521.0
2018-12-21 13:30:00,150.36,150.74,150.16,150.74,3631.0,140.1464,140.5006,139.96,140.5006,3631.0
2018-12-21 13:40:00,150.74,150.92,150.19,150.27,15372.0,140.5006,140.6683,139.9879,140.0625,15372.0
2018-12-21 13:50:00,150.42,150.58,150.06,150.3,5187.0,140.2023,140.3514,139.8667,140.0904,5187.0
2018-12-21 14:00:00,150.08,150.28,149.89,149.99,9198.0,139.8854,140.0718,139.7083,139.8015,9198.0
2018-12-21 14:10:00,149.94,149.94,149.29,149.77,16137.0,139.7549,139.7549,139.149,139.5964,16137.0
2018-12-21 14:20:00,149.75,149.83,149.28,149.44,26437.0,139.5778,139.6524,139.1397,139.2889,26437.0
2018-12-21 14:30:00,149.47,149.56,149.28,149.28,14547.0,139.3168,139.4007,139.1397,139.1397,14547.0
2018-12-21 14:40:00,149.3,149.37,148.77,148.92,13564.0,139.1584,139.2236,138.6644,138.8042,13564.0
2018-12-21 14:50:00,149.05,149.45,148.95,149.06,23058.0,138.9254,139.2982,138.8321,138.9347,23058.0
2018-12-21 15:00:00,149.17,149.27,148.82,149.14,52992.0,139.0372,139.1304,138.711,139.0092,52992.0
2018-12-21 15:10:00,149.12,149.15,148.36,148.38,21505.0,138.9906,139.0186,138.2822,138.3009,21505.0
2018-12-21 15:20:00,148.52,148.74,148.18,148.19,19170.0,138.4314,138.6364,138.1144,138.1238,19170.0
2018-12-21 15:30:00,148.19,148.74,148.0,148.0,52700.0,138.1238,138.6364,137.9467,137.9467,52700.0
2018-12-21 15:40:00,148.0,148.74,148.0,148.43,36029.0,137.9467,138.6364,137.9467,138.3475,36029.0
2018-12-21 15:50:00,148.43,148.79,148.16,148.45,82582.0,138.3475,138.683,138.0958,138.3661,82582.0
2018-12-24 09:30:00,149.14,150.49,149.08,149.21,24641.0,139.0092,140.2675,138.9533,139.0745,24641.0
2018-12-24 09:40:00,149.16,149.24,147.87,148.29,27580.0,139.0279,139.1024,137.8255,138.217,27580.0
2018-12-24 09:50:00,148.28,148.3,147.04,147.45,9550.0,138.2077,138.2263,137.0519,137.434,9550.0
2018-12-24 10:00:00,147.55,148.51,147.48,147.7,20476.0,137.5272,138.422,137.462,137.6671,20476.0
2018-12-24 10:10:00,147.75,148.19,147.46,147.46,7494.0,137.7137,138.1238,137.4434,137.4434,7494.0
2018-12-24 10:20:00,147.47,147.72,147.16,147.32,6095.0,137.4527,137.6857,137.1637,137.3129,6095.0
2018-12-24 10:30:00,147.62,148.78,147.62,148.75,12676.0,137.5925,138.6737,137.5925,138.6457,12676.0
2018-12-24 10:40:00,148.95,149.64,148.95,149.05,6528.0,138.8321,139.4753,138.8321,138.9254,6528.0
2018-12-24 10:50:00,148.93,149.28,148.93,149.26,2666.0,138.8135,139.1397,138.8135,139.1211,2666.0
2018-12-24 11:00:00,149.17,149.47,148.37,148.49,2307.0,139.0372,139.3168,138.2915,138.4034,2307.0
2018-12-24 11:10:00,148.88,148.88,148.19,148.48,4131.0,138.7669,138.7669,138.1238,138.3941,4131.0
2018-12-24 11:20:00,148.4,148.59,148.02,148.29,2848.0,138.3195,138.4966,137.9653,138.217,2848.0
2018-12-24 11:30:00,148.28,148.31,148.01,148.12,2801.0,138.2077,138.2356,137.956,138.0585,2801.0
2018-12-24 11:40:00,148.21,148.34,147.17,147.41,4056.0,138.1424,138.2636,137.1731,137.3968,4056.0
2018-12-24 11:50:00,147.13,147.36,146.96,147.25,2478.0,137.1358,137.3502,136.9773,137.2476,2478.0
2018-12-24 12:00:00,147.25,147.54,146.96,147.06,4569.0,137.2476,137.5179,136.9773,137.0705,4569.0
2018-12-24 12:10:00,146.89,147.08,146.69,146.83,5114.0,136.9121,137.0892,136.7257,136.8562,5114.0
2018-12-24 12:20:00,146.69,146.87,146.03,146.62,13681.0,136.7257,136.8934,136.1105,136.6604,13681.0
2018-12-24 12:30:00,146.66,147.01,146.22,146.6,4789.0,136.6977,137.0239,136.2876,136.6418,4789.0
2018-12-24 12:40:00,146.45,146.52,146.19,146.42,8040.0,136.502,136.5672,136.2596,136.474,8040.0
2018-12-24 12:50:00,146.39,146.39,144.81,145.01,43739.0,136.446,136.446,134.9734,135.1598,43739.0
2018-12-26 09:30:00,146.49,146.49,145.31,145.92,11770.0,136.5392,136.5392,135.4394,136.008,11770.0
2018-12-26 09:40:00,145.77,145.77,145.15,145.5,8932.0,135.8682,135.8682,135.2903,135.6165,8932.0
2018-12-26 09:50:00,145.33,145.56,145.07,145.27,7444.0,135.458,135.6724,135.2157,135.4021,7444.0
2018-12-26 10:00:00,145.13,145.58,144.75,145.1,21443.0,135.2716,135.6911,134.9174,135.2437,21443.0
2018-12-26 10:10:00,145.06,145.85,144.63,145.61,11635.0,135.2064,135.9427,134.8056,135.719,11635.0
2018-12-26 10:20:00,145.75,146.35,145.65,145.66,9634.0,135.8495,136.4088,135.7563,135.7656,9634.0
2018-12-26 10:30:00,145.4,145.56,144.5,144.96,9697.0,135.5233,135.6724,134.6844,135.1132,9697.0
2018-12-26 10:40:00,144.81,145.48,144.81,145.32,7813.0,134.9734,135.5979,134.9734,135.4487,7813.0
2018-12-26 10:50:00,145.31,145.76,145.27,145.39,13956.0,135.4394,135.8588,135.4021,135.514,13956.0
2018-12-26 11:00:00,145.49,146.2,145.4,145.99,9233.0,135.6072,136.2689,135.5233,136.0732,9233.0
2018-12-26 11:10:00,146.16,146.74,146.16,146.67,7906.0,136.2317,136.7723,136.2317,136.707,7906.0
2018-12-26 11:20:00,146.67,147.0,146.37,146.84,9306.0,136.707,137.0146,136.4274,136.8655,9306.0
2018-12-26 11:30:00,147.0,147.21,146.69,146.75,3799.0,137.0146,137.2103,136.7257,136.7816,3799.0
2018-12-26 11:40:00,146.65,147.09,146.52,146.93,10404.0,136.6884,137.0985,136.5672,136.9494,10404.0
2018-12-26 11:50:00,146.93,147.39,146.77,147.39,3705.0,136.9494,137.3781,136.8002,137.3781,3705.0
2018-12-26 12:00:00,147.76,147.94,147.46,147.92,3280.0,137.723,137.8908,137.4434,137.8721,3280.0
2018-12-26 12:10:00,148.04,148.86,148.01,148.2,11873.0,137.984,138.7483,137.956,138.1331,11873.0
2018-12-26 12:20:00,148.43,148.67,147.91,147.91,10324.0,138.3475,138.5712,137.8628,137.8628,10324.0
2018-12-26 12:30:00,147.94,148.4,147.94,148.1,10155.0,137.8908,138.3195,137.8908,138.0399,10155.0
2018-12-26 12:40:00,148.1,148.53,147.76,148.42,9676.0,138.0399,138.4407,137.723,138.3381,9676.0
2018-12-26 12:50:00,148.53,148.87,148.24,148.69,8200.0,138.4407,138.7576,138.1704,138.5898,8200.0
2018-12-26 13:00:00,148.77,148.95,148.44,148.66,23968.0,138.6644,138.8321,138.3568,138.5618,23968.0
2018-12-26 13:10:00,148.66,148.91,148.49,148.52,17736.0,138.5618,138.7949,138.4034,138.4314,17736.0
2018-12-26 13:20:00,148.59,148.8,148.06,148.21,11149.0,138.4966,138.6923,138.0026,138.1424,11149.0
2018-12-26 13:30:00,148.21,148.5,148.06,148.31,8325.0,138.1424,138.4127,138.0026,138.2356,8325.0
2018-12-26 13:40:00,148.5,148.92,148.43,148.8,4900.0,138.4127,138.8042,138.3475,138.6923,4900.0
2018-12-26 13:50:00,148.8,149.54,148.8,149.5,5843.0,138.6923,139.3821,138.6923,139.3448,5843.0
2018-12-26 14:00:00,149.66,149.82,149.25,149.55,8242.0,139.4939,139.643,139.1118,139.3914,8242.0
2018-12-26 14:10:00,149.54,149.71,148.98,148.98,8936.0,139.3821,139.5405,138.8601,138.8601,8936.0
2018-12-26 14:20:00,149.12,149.62,149.09,149.43,6886.0,138.9906,139.4566,138.9626,139.2795,6886.0
2018-12-26 14:30:00,149.41,149.84,149.33,149.83,7400.0,139.2609,139.6617,139.1863,139.6524,7400.0
2018-12-26 14:40:00,149.76,149.89,149.4,149.47,11949.0,139.5871,139.7083,139.2516,139.3168,11949.0
2018-12-26 14:50:00,149.43,149.87,149.43,149.66,10355.0,139.2795,139.6897,139.2795,139.4939,10355.0
2018-12-26 15:00:00,149.83,150.24,149.67,150.0,10082.0,139.6524,140.0345,139.5032,139.8108,10082.0
2018-12-26 15:10:00,149.98,150.71,149.98,150.37,8751.0,139.7922,140.4726,139.7922,140.1557,8751.0
2018-12-26 15:20:00,150.39,150.92,150.33,150.92,9200.0,140.1743,140.6683,140.1184,140.6683,9200.0
2018-12-26 15:30:00,150.99,151.68,150.9,151.64,23445.0,140.7336,141.3767,140.6497,141.3394,23445.0
2018-12-26 15:40:00,151.71,152.27,151.44,151.48,27915.0,141.4047,141.9266,141.153,141.1903,27915.0
2018-12-26 15:50:00,151.5,153.01,151.5,152.81,73840.0,141.2089,142.6164,141.2089,142.4299,73840.0
2018-12-27 09:30:00,149.75,151.79,149.57,151.6,61125.0,139.5778,141.4792,139.41,141.3021,61125.0
2018-12-27 09:40:00,151.5,151.63,150.54,150.58,35809.0,141.2089,141.3301,140.3141,140.3514,35809.0
2018-12-27 09:50:00,150.25,151.07,150.16,151.07,14891.0,140.0438,140.8081,139.96,140.8081,14891.0
2018-12-27 10:00:00,151.0,151.19,150.42,150.63,23157.0,140.7429,140.92,140.2023,140.398,23157.0
2018-12-27 10:10:00,150.74,151.09,150.53,150.76,26530.0,140.5006,140.8268,140.3048,140.5192,26530.0
2018-12-27 10:20:00,150.75,150.83,150.29,150.35,17190.0,140.5099,140.5844,140.0811,140.137,17190.0
2018-12-27 10:30:00,150.12,150.6,150.0,150.29,15646.0,139.9227,140.3701,139.8108,140.0811,15646.0
2018-12-27 10:40:00,150.3,150.69,150.21,150.38,10156.0,140.0904,140.454,140.0066,140.165,10156.0
2018-12-27 10:50:00,150.41,150.43,149.92,149.95,7165.0,140.193,140.2116,139.7363,139.7642,7165.0
2018-12-27 11:00:00,149.81,150.21,149.73,150.21,12345.0,139.6337,140.0066,139.5592,140.0066,12345.0
2018-12-27 11:10:00,150.22,150.76,150.18,150.73,9140.0,140.0159,140.5192,139.9786,140.4912,9140.0
2018-12-27 11:20:00,150.78,151.16,150.57,151.14,13338.0,140.5378,140.892,140.3421,140.8734,13338.0
2018-12-27 11:30:00,151.38,151.73,151.29,151.69,14906.0,141.0971,141.4233,141.0132,141.386,14906.0
2018-12-27 11:40:00,151.61,151.79,151.22,151.22,4720.0,141.3115,141.4792,140.9479,140.9479,4720.0
2018-12-27 11:50:00,151.4,151.71,151.33,151.47,4800.0,141.1157,141.4047,141.0505,141.181,4800.0
2018-12-27 12:00:00,151.38,151.39,151.07,151.2,3479.0,141.0971,141.1064,140.8081,140.9293,3479.0
2018-12-27 12:10:00,151.01,151.39,150.99,151.39,4673.0,140.7522,141.1064,140.7336,141.1064,4673.0
2018-12-27 12:20:00,151.32,151.32,150.5,150.52,6306.0,141.0412,141.0412,140.2769,140.2955,6306.0
2018-12-27 12:30:00,150.72,151.07,150.63,151.02,8150.0,140.4819,140.8081,140.398,140.7615,8150.0
2018-12-27 12:40:00,150.97,151.2,150.71,151.2,6481.0,140.7149,140.9293,140.4726,140.9293,6481.0
2018-12-27 12:50:00,151.0,151.35,150.87,151.31,4499.0,140.7429,141.0691,140.6217,141.0318,4499.0
2018-12-27 13:00:00,151.25,151.46,151.21,151.43,1660.0,140.9759,141.1716,140.9386,141.1437,1660.0
2018-12-27 13:10:00,151.36,151.46,151.18,151.18,4427.0,141.0784,141.1716,140.9107,140.9107,4427.0
2018-12-27 13:20:00,151.08,151.22,151.0,151.0,2400.0,140.8175,140.9479,140.7429,140.7429,2400.0
2018-12-27 13:30:00,151.0,151.18,151.0,151.11,634.0,140.7429,140.9107,140.7429,140.8454,634.0
2018-12-27 13:40:00,150.77,151.03,150.34,150.34,7996.0,140.5285,140.7709,140.1277,140.1277,7996.0
2018-12-27 13:50:00,150.26,150.41,149.88,150.11,5437.0,140.0532,140.193,139.699,139.9133,5437.0
2018-12-27 14:00:00,149.96,150.5,149.94,150.39,8947.0,139.7735,140.2769,139.7549,140.1743,8947.0
2018-12-27 14:10:00,150.44,150.44,150.01,150.15,6721.0,140.2209,140.2209,139.8201,139.9506,6721.0
2018-12-27 14:20:00,150.13,150.5,150.13,150.48,11622.0,139.932,140.2769,139.932,140.2582,11622.0
2018-12-27 14:30:00,150.46,150.62,150.33,150.5,15795.0,140.2396,140.3887,140.1184,140.2769,15795.0
2018-12-27 14:40:00,150.61,151.39,150.61,151.26,8331.0,140.3794,141.1064,140.3794,140.9852,8331.0
2018-12-27 14:50:00,151.34,151.86,151.13,151.86,4542.0,141.0598,141.5445,140.8641,141.5445,4542.0
2018-12-27 15:00:00,151.78,151.78,151.48,151.77,5145.0,141.4699,141.4699,141.1903,141.4606,5145.0
2018-12-27 15:10:00,151.85,152.39,151.53,152.21,16944.0,141.5352,142.0385,141.2369,141.8707,16944.0
2018-12-27 15:20:00,152.26,153.31,152.18,153.31,12223.0,141.9173,142.896,141.8427,142.896,12223.0
2018-12-27 15:30:00,153.15,153.68,152.57,153.43,17019.0,142.7468,143.2408,142.2062,143.0078,17019.0
2018-12-27 15:40:00,153.55,154.4,153.41,153.77,18804.0,143.1197,143.9119,142.9892,143.3247,18804.0
2018-12-27 15:50:00,153.74,154.41,153.14,154.41,72366.0,143.2968,143.9213,142.7375,143.9213,72366.0
2018-12-28 09:30:00,157.54,157.69,156.56,156.98,59863.0,146.8386,146.9785,145.9252,146.3167,59863.0
2018-12-28 09:40:00,156.89,157.62,156.84,157.11,30569.0,146.2328,146.9132,146.1862,146.4379,30569.0
2018-12-28 09:50:00,157.16,157.38,156.84,157.16,32371.0,146.4845,146.6895,146.1862,146.4845,32371.0
2018-12-28 10:00:00,157.29,157.36,156.57,156.57,10968.0,146.6056,146.6709,145.9345,145.9345,10968.0
2018-12-28 10:10:00,156.7,156.71,156.18,156.22,22733.0,146.0557,146.065,145.571,145.6083,22733.0
2018-12-28 10:20:00,156.25,156.37,155.62,155.74,33109.0,145.6363,145.7481,145.0491,145.1609,33109.0
2018-12-28 10:30:00,155.79,156.02,155.55,155.79,15193.0,145.2075,145.4219,144.9838,145.2075,15193.0
2018-12-28 10:40:00,155.73,156.11,155.46,156.11,15952.0,145.1516,145.5058,144.8999,145.5058,15952.0
2018-12-28 10:50:00,156.06,156.5,155.97,156.11,34265.0,145.4592,145.8693,145.3753,145.5058,34265.0
2018-12-28 11:00:00,156.14,156.2,155.82,156.14,9999.0,145.5337,145.5897,145.2355,145.5337,9999.0
2018-12-28 11:10:00,156.16,156.55,156.04,156.31,23877.0,145.5524,145.9159,145.4405,145.6922,23877.0
2018-12-28 11:20:00,156.34,156.42,155.94,156.19,7542.0,145.7202,145.7947,145.3473,145.5803,7542.0
2018-12-28 11:30:00,156.24,156.63,155.91,156.62,18528.0,145.627,145.9905,145.3194,145.9811,18528.0
2018-12-28 11:40:00,156.58,156.68,155.97,156.24,2718.0,145.9439,146.0371,145.3753,145.627,2718.0
2018-12-28 11:50:00,156.2,156.44,156.2,156.31,2504.0,145.5897,145.8134,145.5897,145.6922,2504.0
2018-12-28 12:00:00,156.32,156.54,156.3,156.49,2862.0,145.7015,145.9066,145.6829,145.86,2862.0
2018-12-28 12:10:00,156.31,156.5,156.11,156.16,3847.0,145.6922,145.8693,145.5058,145.5524,3847.0
2018-12-28 12:20:00,156.25,156.61,156.23,156.53,704.0,145.6363,145.9718,145.6176,145.8973,704.0
2018-12-28 12:30:00,156.56,156.69,156.22,156.33,2225.0,145.9252,146.0464,145.6083,145.7108,2225.0
2018-12-28 12:40:00,156.5,156.64,156.29,156.29,6047.0,145.8693,145.9998,145.6736,145.6736,6047.0
2018-12-28 12:50:00,156.45,156.58,155.97,155.99,7207.0,145.8227,145.9439,145.3753,145.3939,7207.0
2018-12-28 13:00:00,156.03,156.13,155.79,156.06,3143.0,145.4312,145.5244,145.2075,145.4592,3143.0
2018-12-28 13:10:00,155.94,156.22,155.91,156.01,6705.0,145.3473,145.6083,145.3194,145.4126,6705.0
2018-12-28 13:20:00,156.02,156.05,155.57,155.57,2171.0,145.4219,145.4499,145.0025,145.0025,2171.0
2018-12-28 13:30:00,155.41,155.57,155.27,155.28,3100.0,144.8533,145.0025,144.7228,144.7322,3100.0
2018-12-28 13:40:00,155.3,155.86,155.17,155.79,4915.0,144.7508,145.2728,144.6296,145.2075,4915.0
2018-12-28 13:50:00,155.9,156.02,155.72,155.97,5300.0,145.31,145.4219,145.1423,145.3753,5300.0
2018-12-28 14:00:00,156.06,156.37,156.04,156.24,5865.0,145.4592,145.7481,145.4405,145.627,5865.0
2018-12-28 14:10:00,156.16,156.85,156.16,156.6,7831.0,145.5524,146.1955,145.5524,145.9625,7831.0
2018-12-28 14:20:00,156.81,156.81,156.51,156.7,3154.0,146.1582,146.1582,145.8786,146.0557,3154.0
2018-12-28 14:30:00,156.52,156.91,156.44,156.72,6973.0,145.8879,146.2514,145.8134,146.0743,6973.0
2018-12-28 14:40:00,156.87,157.06,156.56,156.9,8299.0,146.2142,146.3913,145.9252,146.2421,8299.0
2018-12-28 14:50:00,156.86,157.24,156.77,157.17,15909.0,146.2048,146.559,146.1209,146.4938,15909.0
2018-12-28 15:00:00,157.19,157.31,156.33,156.59,17850.0,146.5124,146.6243,145.7108,145.9532,17850.0
2018-12-28 15:10:00,156.53,156.94,156.2,156.2,7867.0,145.8973,146.2794,145.5897,145.5897,7867.0
2018-12-28 15:20:00,156.22,156.34,155.52,155.79,14581.0,145.6083,145.7202,144.9559,145.2075,14581.0
2018-12-28 15:30:00,155.46,155.68,155.01,155.01,15008.0,144.8999,145.105,144.4805,144.4805,15008.0
2018-12-28 15:40:00,155.08,155.19,154.76,155.1,22757.0,144.5457,144.6483,144.2475,144.5644,22757.0
2018-12-28 15:50:00,155.22,155.47,154.81,155.11,59940.0,144.6762,144.9093,144.2941,144.5737,59940.0
2018-12-31 09:30:00,156.04,157.03,155.95,157.0,7370.0,145.4405,146.3633,145.3567,146.3353,7370.0
2018-12-31 09:40:00,156.52,156.85,156.01,156.12,4945.0,145.8879,146.1955,145.4126,145.5151,4945.0
2018-12-31 09:50:00,156.12,156.12,155.53,155.66,5185.0,145.5151,145.5151,144.9652,145.0863,5185.0
2018-12-31 10:00:00,155.75,156.27,155.68,156.02,2687.0,145.1702,145.6549,145.105,145.4219,2687.0
2018-12-31 10:10:00,156.09,156.1,155.41,155.41,1600.0,145.4871,145.4965,144.8533,144.8533,1600.0
2018-12-31 10:20:00,155.44,155.57,155.1,155.24,3204.0,144.8813,145.0025,144.5644,144.6949,3204.0
2018-12-31 10:30:00,155.24,155.29,154.61,154.87,4391.0,144.6949,144.7415,144.1077,144.35,4391.0
2018-12-31 10:40:00,154.64,154.87,154.6,154.71,1716.0,144.1356,144.35,144.0984,144.2009,1716.0
2018-12-31 10:50:00,154.71,154.73,154.07,154.13,7564.0,144.2009,144.2195,143.6044,143.6603,7564.0
2018-12-31 11:00:00,154.2,154.46,153.95,154.42,2372.0,143.7255,143.9679,143.4925,143.9306,2372.0
2018-12-31 11:10:00,154.28,154.47,154.17,154.25,5470.0,143.8001,143.9772,143.6976,143.7721,5470.0
2018-12-31 11:20:00,154.47,154.77,154.18,154.57,3425.0,143.9772,144.2568,143.7069,144.0704,3425.0
2018-12-31 11:30:00,154.81,154.81,154.25,154.48,5309.0,144.2941,144.2941,143.7721,143.9865,5309.0
2018-12-31 11:40:00,154.55,154.65,154.15,154.35,2236.0,144.0517,144.145,143.6789,143.8653,2236.0
2018-12-31 11:50:00,154.69,154.75,154.47,154.47,1512.0,144.1822,144.2382,143.9772,143.9772,1512.0
2018-12-31 12:00:00,154.8,154.81,154.54,154.66,1572.0,144.2848,144.2941,144.0424,144.1543,1572.0
2018-12-31 12:10:00,154.72,155.05,154.72,154.86,950.0,144.2102,144.5178,144.2102,144.3407,950.0
2018-12-31 12:20:00,155.01,155.11,154.46,154.46,1989.0,144.4805,144.5737,143.9679,143.9679,1989.0
2018-12-31 12:30:00,154.66,155.11,154.56,155.01,4779.0,144.1543,144.5737,144.0611,144.4805,4779.0
2018-12-31 12:40:00,154.93,155.57,154.74,155.22,22202.0,144.4059,145.0025,144.2288,144.6762,22202.0
2018-12-31 12:50:00,155.16,155.16,154.64,154.71,3848.0,144.6203,144.6203,144.1356,144.2009,3848.0
2018-12-31 13:00:00,154.82,155.06,154.79,155.01,3834.0,144.3034,144.5271,144.2754,144.4805,3834.0
2018-12-31 13:10:00,154.97,155.16,154.94,154.98,3356.0,144.4432,144.6203,144.4153,144.4525,3356.0
2018-12-31 13:20:00,154.97,155.51,154.97,155.15,14992.0,144.4432,144.9465,144.4432,144.611,14992.0
2018-12-31 13:30:00,155.06,155.28,154.94,154.95,3179.0,144.5271,144.7322,144.4153,144.4246,3179.0
2018-12-31 13:40:00,155.09,155.26,154.93,155.2,8405.0,144.5551,144.7135,144.4059,144.6576,8405.0
2018-12-31 13:50:00,155.2,155.33,154.76,154.77,10686.0,144.6576,144.7788,144.2475,144.2568,10686.0
2018-12-31 14:00:00,154.83,155.02,154.49,155.02,7040.0,144.3127,144.4898,143.9958,144.4898,7040.0
2018-12-31 14:10:00,155.03,155.03,154.51,154.75,1993.0,144.4991,144.4991,144.0145,144.2382,1993.0
2018-12-31 14:20:00,154.79,154.8,154.41,154.57,4508.0,144.2754,144.2848,143.9213,144.0704,4508.0
2018-12-31 14:30:00,154.49,154.76,154.44,154.52,4721.0,143.9958,144.2475,143.9492,144.0238,4721.0
2018-12-31 14:40:00,154.41,155.24,154.41,155.07,2768.0,143.9213,144.6949,143.9213,144.5364,2768.0
2018-12-31 14:50:00,155.19,155.48,155.19,155.22,2085.0,144.6483,144.9186,144.6483,144.6762,2085.0
2018-12-31 15:00:00,155.01,155.48,155.01,155.24,7242.0,144.4805,144.9186,144.4805,144.6949,7242.0
2018-12-31 15:10:00,155.1,155.6,155.1,155.6,5536.0,144.5644,145.0304,144.5644,145.0304,5536.0
2018-12-31 15:20:00,155.71,155.71,155.35,155.5,9099.0,145.133,145.133,144.7974,144.9372,9099.0
2018-12-31 15:30:00,155.48,155.85,155.42,155.63,5014.0,144.9186,145.2634,144.8627,145.0584,5014.0
2018-12-31 15:40:00,155.71,155.98,155.37,155.37,5882.0,145.133,145.3846,144.816,144.816,5882.0
2018-12-31 15:50:00,155.1,155.63,154.65,155.63,48626.0,144.5644,145.0584,144.145,145.0584,48626.0
2019-01-02 09:30:00,154.33,155.36,153.84,155.35,61249.0,143.8467,144.8067,143.39,144.7974,61249.0
2019-01-02 09:40:00,155.15,155.82,155.05,155.82,21473.0,144.611,145.2355,144.5178,145.2355,21473.0
2019-01-02 09:50:00,155.83,156.37,155.59,156.11,25154.0,145.2448,145.7481,145.0211,145.5058,25154.0
2019-01-02 10:00:00,156.02,156.66,155.61,156.54,25299.0,145.4219,146.0184,145.0397,145.9066,25299.0
2019-01-02 10:10:00,156.51,156.64,156.07,156.12,14322.0,145.8786,145.9998,145.4685,145.5151,14322.0
2019-01-02 10:20:00,156.17,156.57,156.09,156.26,31707.0,145.5617,145.9345,145.4871,145.6456,31707.0
2019-01-02 10:30:00,156.25,156.5,156.17,156.26,12008.0,145.6363,145.8693,145.5617,145.6456,12008.0
2019-01-02 10:40:00,156.32,156.68,156.19,156.55,34698.0,145.7015,146.0371,145.5803,145.9159,34698.0
2019-01-02 10:50:00,156.38,156.84,156.34,156.63,9100.0,145.7574,146.1862,145.7202,145.9905,9100.0
2019-01-02 11:00:00,156.59,156.91,156.38,156.89,27726.0,145.9532,146.2514,145.7574,146.2328,27726.0
2019-01-02 11:10:00,156.88,156.99,156.61,156.99,34314.0,146.2235,146.326,145.9718,146.326,34314.0
2019-01-02 11:20:00,157.02,157.03,155.91,156.06,28542.0,146.354,146.3633,145.3194,145.4592,28542.0
2019-01-02 11:30:00,155.99,156.11,155.81,155.93,16497.0,145.3939,145.5058,145.2262,145.338,16497.0
2019-01-02 11:40:00,156.06,156.42,156.06,156.26,2206.0,145.4592,145.7947,145.4592,145.6456,2206.0
2019-01-02 11:50:00,156.19,156.23,155.84,155.84,1000.0,145.5803,145.6176,145.2541,145.2541,1000.0
2019-01-02 12:00:00,155.77,155.92,155.55,155.63,2608.0,145.1889,145.3287,144.9838,145.0584,2608.0
2019-01-02 12:10:00,155.71,155.76,155.59,155.76,600.0,145.133,145.1796,145.0211,145.1796,600.0
2019-01-02 12:20:00,155.73,155.84,155.43,155.65,1100.0,145.1516,145.2541,144.872,145.077,1100.0
2019-01-02 12:30:00,155.74,156.56,155.74,156.56,1417.0,145.1609,145.9252,145.1609,145.9252,1417.0
2019-01-02 12:40:00,156.48,156.48,156.24,156.32,2500.0,145.8506,145.8506,145.627,145.7015,2500.0
2019-01-02 12:50:00,156.38,156.65,156.33,156.63,2390.0,145.7574,146.0091,145.7108,145.9905,2390.0
2019-01-02 13:00:00,156.63,156.94,156.63,156.9,800.0,145.9905,146.2794,145.9905,146.2421,800.0
2019-01-02 13:10:00,156.54,156.54,156.39,156.39,400.0,145.9066,145.9066,145.7668,145.7668,400.0
2019-01-02 13:20:00,156.72,156.87,156.46,156.65,1394.0,146.0743,146.2142,145.832,146.0091,1394.0
2019-01-02 13:30:00,156.62,156.81,156.61,156.62,3056.0,145.9811,146.1582,145.9718,145.9811,3056.0
2019-01-02 13:40:00,156.92,157.01,156.91,156.99,600.0,146.2608,146.3446,146.2514,146.326,600.0
2019-01-02 13:50:00,156.96,156.96,156.72,156.92,1560.0,146.298,146.298,146.0743,146.2608,1560.0
2019-01-02 14:00:00,156.99,157.0,156.58,156.58,4132.0,146.326,146.3353,145.9439,145.9439,4132.0
2019-01-02 14:10:00,156.64,156.85,156.34,156.59,4600.0,145.9998,146.1955,145.7202,145.9532,4600.0
2019-01-02 14:20:00,156.75,157.11,156.62,156.82,2538.0,146.1023,146.4379,145.9811,146.1676,2538.0
2019-01-02 14:30:00,156.93,157.25,156.82,156.89,3602.0,146.2701,146.5683,146.1676,146.2328,3602.0
2019-01-02 14:40:00,156.92,157.1,156.6,157.05,5724.0,146.2608,146.4285,145.9625,146.3819,5724.0
2019-01-02 14:50:00,157.06,157.17,156.51,156.7,5430.0,146.3913,146.4938,145.8786,146.0557,5430.0
2019-01-02 15:00:00,156.52,156.75,156.1,156.25,3509.0,145.8879,146.1023,145.4965,145.6363,3509.0
2019-01-02 15:10:00,156.11,156.44,155.93,155.98,7219.0,145.5058,145.8134,145.338,145.3846,7219.0
2019-01-02 15:20:00,155.99,156.42,155.95,156.17,21207.0,145.3939,145.7947,145.3567,145.5617,21207.0
2019-01-02 15:30:00,155.97,156.19,155.69,155.95,7980.0,145.3753,145.5803,145.1143,145.3567,7980.0
2019-01-02 15:40:00,155.78,156.21,155.71,156.15,9102.0,145.1982,145.599,145.133,145.5431,9102.0
2019-01-02 15:50:00,155.94,156.6,155.93,156.31,25921.0,145.3473,145.9625,145.338,145.6922,25921.0
2019-01-03 09:30:00,151.11,152.22,150.85,150.92,48566.0,140.8454,141.88,140.6031,140.6683,48566.0
2019-01-03 09:40:00,150.88,151.06,150.21,150.24,22664.0,140.631,140.7988,140.0066,140.0345,22664.0
2019-01-03 09:50:00,150.15,150.31,149.68,150.23,29422.0,139.9506,140.0998,139.5126,140.0252,29422.0
2019-01-03 10:00:00,150.23,150.32,149.69,149.89,36892.0,140.0252,140.1091,139.5219,139.7083,36892.0
2019-01-03 10:10:00,149.9,149.99,149.2,149.84,43291.0,139.7176,139.8015,139.0652,139.6617,43291.0
2019-01-03 10:20:00,149.79,149.89,149.53,149.6,18872.0,139.6151,139.7083,139.3727,139.438,18872.0
2019-01-03 10:30:00,149.55,149.55,148.84,149.02,40592.0,139.3914,139.3914,138.7296,138.8974,40592.0
2019-01-03 10:40:00,149.09,149.7,148.91,149.64,43087.0,138.9626,139.5312,138.7949,139.4753,43087.0
2019-01-03 10:50:00,149.54,150.0,149.43,149.8,21867.0,139.3821,139.8108,139.2795,139.6244,21867.0
2019-01-03 11:00:00,149.89,150.17,149.8,149.81,25200.0,139.7083,139.9693,139.6244,139.6337,25200.0
2019-01-03 11:10:00,149.78,150.24,149.78,150.02,24770.0,139.6058,140.0345,139.6058,139.8295,24770.0
2019-01-03 11:20:00,150.16,150.5,150.04,150.06,17075.0,139.96,140.2769,139.8481,139.8667,17075.0
2019-01-03 11:30:00,150.13,150.65,149.89,150.33,59483.0,139.932,140.4167,139.7083,140.1184,59483.0
2019-01-03 11:40:00,150.41,150.75,150.14,150.26,17272.0,140.193,140.5099,139.9413,140.0532,17272.0
2019-01-03 11:50:00,150.26,150.36,149.65,149.76,15011.0,140.0532,140.1464,139.4846,139.5871,15011.0
2019-01-03 12:00:00,149.75,150.0,149.35,149.43,11782.0,139.5778,139.8108,139.205,139.2795,11782.0
2019-01-03 12:10:00,149.35,149.69,148.96,149.02,10634.0,139.205,139.5219,138.8415,138.8974,10634.0
2019-01-03 12:20:00,148.97,149.13,148.38,148.47,11000.0,138.8508,138.9999,138.3009,138.3848,11000.0
2019-01-03 12:30:00,148.47,148.81,148.37,148.4,8501.0,138.3848,138.7017,138.2915,138.3195,8501.0
2019-01-03 12:40:00,148.51,149.03,148.48,149.01,12690.0,138.422,138.9067,138.3941,138.8881,12690.0
2019-01-03 12:50:00,148.89,149.57,148.89,149.27,24888.0,138.7762,139.41,138.7762,139.1304,24888.0
2019-01-03 13:00:00,149.25,149.25,148.7,148.89,5473.0,139.1118,139.1118,138.5991,138.7762,5473.0
2019-01-03 13:10:00,149.02,149.1,148.35,148.53,8184.0,138.8974,138.972,138.2729,138.4407,8184.0
2019-01-03 13:20:00,148.57,148.73,148.48,148.53,6816.0,138.478,138.6271,138.3941,138.4407,6816.0
2019-01-03 13:30:00,148.48,148.99,148.45,148.9,8580.0,138.3941,138.8694,138.3661,138.7855,8580.0
2019-01-03 13:40:00,149.0,149.3,148.89,148.99,16093.0,138.8787,139.1584,138.7762,138.8694,16093.0
2019-01-03 13:50:00,148.94,148.97,148.54,148.54,8363.0,138.8228,138.8508,138.45,138.45,8363.0
2019-01-03 14:00:00,148.49,148.78,148.49,148.75,6161.0,138.4034,138.6737,138.4034,138.6457,6161.0
2019-01-03 14:10:00,148.58,148.87,148.55,148.83,8520.0,138.4873,138.7576,138.4593,138.7203,8520.0
2019-01-03 14:20:00,148.9,149.1,148.57,149.01,8265.0,138.7855,138.972,138.478,138.8881,8265.0
2019-01-03 14:30:00,149.01,149.24,148.58,148.6,10075.0,138.8881,139.1024,138.4873,138.5059,10075.0
2019-01-03 14:40:00,148.61,148.69,148.2,148.25,7118.0,138.5152,138.5898,138.1331,138.1797,7118.0
2019-01-03 14:50:00,148.26,148.34,147.76,147.95,9151.0,138.189,138.2636,137.723,137.9001,9151.0
2019-01-03 15:00:00,148.0,148.23,147.81,147.93,11261.0,137.9467,138.1611,137.7696,137.8814,11261.0
2019-01-03 15:10:00,147.85,148.04,147.53,147.89,12720.0,137.8069,137.984,137.5086,137.8441,12720.0
2019-01-03 15:20:00,147.93,148.16,147.81,148.0,20046.0,137.8814,138.0958,137.7696,137.9467,20046.0
2019-01-03 15:30:00,147.97,148.31,147.69,147.83,43943.0,137.9187,138.2356,137.6577,137.7882,43943.0
2019-01-03 15:40:00,147.78,148.03,147.57,147.85,35193.0,137.7416,137.9746,137.5459,137.8069,35193.0
2019-01-03 15:50:00,147.84,147.94,147.38,147.75,98561.0,137.7975,137.8908,137.3688,137.7137,98561.0
2019-01-04 09:30:00,150.65,150.88,150.04,150.69,59063.0,140.4167,140.631,139.8481,140.454,59063.0
2019-01-04 09:40:00,150.71,151.29,150.71,151.12,27166.0,140.4726,141.0132,140.4726,140.8547,27166.0
2019-01-04 09:50:00,151.12,151.15,150.72,150.78,18250.0,140.8547,140.8827,140.4819,140.5378,18250.0
2019-01-04 10:00:00,150.78,151.05,150.69,150.84,20381.0,140.5378,140.7895,140.454,140.5938,20381.0
2019-01-04 10:10:00,150.84,150.98,150.52,150.68,9710.0,140.5938,140.7243,140.2955,140.4446,9710.0
2019-01-04 10:20:00,150.51,152.34,150.41,152.3,30047.0,140.2862,141.9919,140.193,141.9546,30047.0
2019-01-04 10:30:00,152.41,152.55,152.13,152.2,16307.0,142.0571,142.1876,141.7961,141.8614,16307.0
2019-01-04 10:40:00,152.15,152.29,151.77,151.95,17836.0,141.8148,141.9453,141.4606,141.6284,17836.0
2019-01-04 10:50:00,152.0,152.71,151.95,152.71,9868.0,141.675,142.3367,141.6284,142.3367,9868.0
2019-01-04 11:00:00,152.71,153.18,152.49,153.1,18827.0,142.3367,142.7748,142.1317,142.7002,18827.0
2019-01-04 11:10:00,153.22,153.3,152.69,152.79,18882.0,142.8121,142.8867,142.3181,142.4113,18882.0
2019-01-04 11:20:00,152.87,152.95,152.43,152.63,17245.0,142.4859,142.5604,142.0758,142.2622,17245.0
2019-01-04 11:30:00,152.61,152.65,152.38,152.62,19421.0,142.2435,142.2808,142.0292,142.2528,19421.0
2019-01-04 11:40:00,152.84,152.96,152.84,152.91,2370.0,142.4579,142.5698,142.4579,142.5232,2370.0
2019-01-04 11:50:00,153.19,153.32,153.16,153.16,628.0,142.7841,142.9053,142.7562,142.7562,628.0
2019-01-04 12:00:00,153.41,153.57,152.98,153.37,11084.0,142.9892,143.1383,142.5884,142.9519,11084.0
2019-01-04 12:10:00,153.62,154.04,153.6,154.04,700.0,143.1849,143.5764,143.1663,143.5764,700.0
2019-01-04 12:20:00,153.83,153.98,153.47,153.47,1500.0,143.3807,143.5205,143.0451,143.0451,1500.0
2019-01-04 12:30:00,153.64,153.77,153.63,153.67,4633.0,143.2036,143.3247,143.1942,143.2315,4633.0
2019-01-04 12:40:00,153.69,153.85,153.68,153.85,1637.0,143.2502,143.3993,143.2408,143.3993,1637.0
2019-01-04 12:50:00,153.89,153.89,153.62,153.62,1800.0,143.4366,143.4366,143.1849,143.1849,1800.0
2019-01-04 13:00:00,153.88,154.45,153.83,154.45,3528.0,143.4273,143.9585,143.3807,143.9585,3528.0
2019-01-04 13:10:00,154.49,154.49,154.26,154.31,1022.0,143.9958,143.9958,143.7814,143.8281,1022.0
2019-01-04 13:20:00,154.39,154.39,154.07,154.13,2246.0,143.9026,143.9026,143.6044,143.6603,2246.0
2019-01-04 13:30:00,154.28,154.65,154.13,154.42,4400.0,143.8001,144.145,143.6603,143.9306,4400.0
2019-01-04 13:40:00,154.42,154.42,153.94,154.21,4869.0,143.9306,143.9306,143.4832,143.7348,4869.0
2019-01-04 13:50:00,154.26,154.26,154.04,154.17,1454.0,143.7814,143.7814,143.5764,143.6976,1454.0
2019-01-04 14:00:00,154.22,154.22,153.87,153.87,1110.0,143.7442,143.7442,143.4179,143.4179,1110.0
2019-01-04 14:10:00,154.0,154.58,154.0,154.45,3377.0,143.5391,144.0797,143.5391,143.9585,3377.0
2019-01-04 14:20:00,154.38,154.96,154.22,154.9,5814.0,143.8933,144.4339,143.7442,144.378,5814.0
2019-01-04 14:30:00,154.84,154.84,154.6,154.65,2250.0,144.322,144.322,144.0984,144.145,2250.0
2019-01-04 14:40:00,154.79,154.79,154.22,154.22,3975.0,144.2754,144.2754,143.7442,143.7442,3975.0
2019-01-04 14:50:00,154.31,154.31,153.9,153.96,2251.0,143.8281,143.8281,143.4459,143.5018,2251.0
2019-01-04 15:00:00,153.91,154.3,153.74,154.12,3837.0,143.4552,143.8187,143.2968,143.651,3837.0
2019-01-04 15:10:00,154.06,154.41,154.06,154.27,4951.0,143.595,143.9213,143.595,143.7908,4951.0
2019-01-04 15:20:00,154.28,154.29,153.56,153.56,9569.0,143.8001,143.8094,143.129,143.129,9569.0
2019-01-04 15:30:00,153.54,154.07,153.54,154.01,7278.0,143.1104,143.6044,143.1104,143.5484,7278.0
2019-01-04 15:40:00,153.88,154.33,153.88,154.12,15074.0,143.4273,143.8467,143.4273,143.651,15074.0
2019-01-04 15:50:00,154.03,154.25,153.98,154.11,42674.0,143.5671,143.7721,143.5205,143.6416,42674.0
2019-01-07 09:30:00,156.47,156.73,155.82,156.16,71287.0,145.8413,146.0837,145.2355,145.5524,71287.0
2019-01-07 09:40:00,156.3,156.94,156.08,156.73,23151.0,145.6829,146.2794,145.4778,146.0837,23151.0
2019-01-07 09:50:00,156.63,156.63,155.95,156.47,35281.0,145.9905,145.9905,145.3567,145.8413,35281.0
2019-01-07 10:00:00,156.43,156.97,156.15,156.63,11645.0,145.804,146.3074,145.5431,145.9905,11645.0
2019-01-07 10:10:00,156.54,156.54,156.0,156.13,12814.0,145.9066,145.9066,145.4033,145.5244,12814.0
2019-01-07 10:20:00,155.94,156.41,155.89,156.37,9145.0,145.3473,145.7854,145.3007,145.7481,9145.0
2019-01-07 10:30:00,156.28,156.92,156.28,156.85,13295.0,145.6642,146.2608,145.6642,146.1955,13295.0
2019-01-07 10:40:00,156.75,157.12,156.65,157.04,13424.0,146.1023,146.4472,146.0091,146.3726,13424.0
2019-01-07 10:50:00,157.15,157.35,156.97,157.12,6813.0,146.4751,146.6616,146.3074,146.4472,6813.0
2019-01-07 11:00:00,157.07,157.35,156.91,157.0,13308.0,146.4006,146.6616,146.2514,146.3353,13308.0
2019-01-07 11:10:00,157.09,157.38,157.05,157.14,15108.0,146.4192,146.6895,146.3819,146.4658,15108.0
2019-01-07 11:20:00,157.11,157.24,156.94,157.19,41749.0,146.4379,146.559,146.2794,146.5124,41749.0
2019-01-07 11:30:00,157.28,157.72,156.96,157.72,14835.0,146.5963,147.0064,146.298,147.0064,14835.0
2019-01-07 11:40:00,157.59,158.25,157.56,158.25,7367.0,146.8852,147.5004,146.8573,147.5004,7367.0
2019-01-07 11:50:00,158.3,158.5,158.21,158.48,3509.0,147.547,147.7334,147.4631,147.7148,3509.0
2019-01-07 12:00:00,158.44,158.49,158.27,158.45,3334.0,147.6775,147.7241,147.5191,147.6868,3334.0
2019-01-07 12:10:00,158.28,158.66,158.28,158.52,3975.0,147.5284,147.8826,147.5284,147.7521,3975.0
2019-01-07 12:20:00,158.58,158.97,158.49,158.9,5103.0,147.808,148.1715,147.7241,148.1063,5103.0
2019-01-07 12:30:00,158.85,159.26,158.83,159.2,12814.0,148.0597,148.4418,148.041,148.3859,12814.0
2019-01-07 12:40:00,159.24,159.25,158.81,158.89,5360.0,148.4232,148.4325,148.0224,148.0969,5360.0
2019-01-07 12:50:00,159.03,159.06,158.8,158.8,1730.0,148.2274,148.2554,148.0131,148.0131,1730.0
2019-01-07 13:00:00,158.9,158.98,158.67,158.81,2428.0,148.1063,148.1808,147.8919,148.0224,2428.0
2019-01-07 13:10:00,158.9,159.03,158.74,159.03,5094.0,148.1063,148.2274,147.9571,148.2274,5094.0
2019-01-07 13:20:00,158.94,159.03,158.58,158.58,4104.0,148.1435,148.2274,147.808,147.808,4104.0
2019-01-07 13:30:00,158.59,158.8,158.51,158.71,5351.0,147.8173,148.0131,147.7428,147.9292,5351.0
2019-01-07 13:40:00,158.66,158.68,158.32,158.33,3672.0,147.8826,147.9012,147.5657,147.575,3672.0
2019-01-07 13:50:00,158.31,158.31,158.13,158.27,3094.0,147.5563,147.5563,147.3886,147.5191,3094.0
2019-01-07 14:00:00,158.28,158.28,157.97,157.97,3002.0,147.5284,147.5284,147.2394,147.2394,3002.0
2019-01-07 14:10:00,157.9,158.3,157.76,158.3,7846.0,147.1742,147.547,147.0437,147.547,7846.0
2019-01-07 14:20:00,158.35,158.46,158.18,158.18,6387.0,147.5936,147.6962,147.4352,147.4352,6387.0
2019-01-07 14:30:00,158.1,158.33,158.02,158.21,2052.0,147.3606,147.575,147.286,147.4631,2052.0
2019-01-07 14:40:00,158.05,158.26,157.81,157.81,7141.0,147.314,147.5097,147.0903,147.0903,7141.0
2019-01-07 14:50:00,157.81,157.85,157.41,157.42,4471.0,147.0903,147.1276,146.7175,146.7268,4471.0
2019-01-07 15:00:00,157.48,157.85,157.48,157.81,8629.0,146.7827,147.1276,146.7827,147.0903,8629.0
2019-01-07 15:10:00,157.86,158.03,157.74,157.86,6337.0,147.1369,147.2954,147.0251,147.1369,6337.0
2019-01-07 15:20:00,157.87,157.98,157.75,157.98,1920.0,147.1462,147.2488,147.0344,147.2488,1920.0
2019-01-07 15:30:00,157.96,157.96,157.44,157.5,3704.0,147.2301,147.2301,146.7454,146.8014,3704.0
2019-01-07 15:40:00,157.39,157.8,157.39,157.8,10092.0,146.6988,147.081,146.6988,147.081,10092.0
2019-01-07 15:50:00,157.82,157.86,157.5,157.59,36439.0,147.0996,147.1369,146.8014,146.8852,36439.0
2019-01-08 09:30:00,158.5,158.77,158.16,158.41,28088.0,147.7334,147.9851,147.4165,147.6495,28088.0
2019-01-08 09:40:00,158.41,158.49,157.65,157.74,34681.0,147.6495,147.7241,146.9412,147.0251,34681.0
2019-01-08 09:50:00,157.77,157.78,157.02,157.02,8161.0,147.053,147.0623,146.354,146.354,8161.0
2019-01-08 10:00:00,157.06,157.41,156.83,157.28,10616.0,146.3913,146.7175,146.1769,146.5963,10616.0
2019-01-08 10:10:00,157.22,157.43,155.98,156.02,19069.0,146.5404,146.7361,145.3846,145.4219,19069.0
2019-01-08 10:20:00,156.09,156.5,156.05,156.5,8799.0,145.4871,145.8693,145.4499,145.8693,8799.0
2019-01-08 10:30:00,156.54,156.55,155.7,156.27,16304.0,145.9066,145.9159,145.1236,145.6549,16304.0
2019-01-08 10:40:00,156.41,156.62,155.79,155.96,9707.0,145.7854,145.9811,145.2075,145.366,9707.0
2019-01-08 10:50:00,155.95,156.14,155.66,156.14,14850.0,145.3567,145.5337,145.0863,145.5337,14850.0
2019-01-08 11:00:00,156.22,156.93,156.18,156.83,5600.0,145.6083,146.2701,145.571,146.1769,5600.0
2019-01-08 11:10:00,156.82,156.84,156.41,156.41,11828.0,146.1676,146.1862,145.7854,145.7854,11828.0
2019-01-08 11:20:00,156.42,156.42,155.95,155.95,8657.0,145.7947,145.7947,145.3567,145.3567,8657.0
2019-01-08 11:30:00,155.89,155.92,155.55,155.64,19840.0,145.3007,145.3287,144.9838,145.0677,19840.0
2019-01-08 11:40:00,155.64,155.8,155.64,155.66,4588.0,145.0677,145.2168,145.0677,145.0863,4588.0
2019-01-08 11:50:00,155.8,155.83,155.6,155.83,1595.0,145.2168,145.2448,145.0304,145.2448,1595.0
2019-01-08 12:00:00,156.0,156.38,155.99,156.28,2318.0,145.4033,145.7574,145.3939,145.6642,2318.0
2019-01-08 12:10:00,156.34,156.9,156.2,156.9,4801.0,145.7202,146.2421,145.5897,146.2421,4801.0
2019-01-08 12:20:00,156.98,157.02,156.79,156.79,2628.0,146.3167,146.354,146.1396,146.1396,2628.0
2019-01-08 12:30:00,156.77,156.92,156.59,156.67,3738.0,146.1209,146.2608,145.9532,146.0277,3738.0
2019-01-08 12:40:00,156.68,156.94,156.53,156.53,5325.0,146.0371,146.2794,145.8973,145.8973,5325.0
2019-01-08 12:50:00,156.48,156.48,156.25,156.37,3400.0,145.8506,145.8506,145.6363,145.7481,3400.0
2019-01-08 13:00:00,156.42,156.85,156.3,156.69,6105.0,145.7947,146.1955,145.6829,146.0464,6105.0
2019-01-08 13:10:00,156.72,156.81,156.54,156.54,10588.0,146.0743,146.1582,145.9066,145.9066,10588.0
2019-01-08 13:20:00,156.55,156.69,156.5,156.6,6207.0,145.9159,146.0464,145.8693,145.9625,6207.0
2019-01-08 13:30:00,156.52,156.61,156.39,156.43,3200.0,145.8879,145.9718,145.7668,145.804,3200.0
2019-01-08 13:40:00,156.37,156.44,156.09,156.34,5050.0,145.7481,145.8134,145.4871,145.7202,5050.0
2019-01-08 13:50:00,156.3,156.75,156.3,156.7,3736.0,145.6829,146.1023,145.6829,146.0557,3736.0
2019-01-08 14:00:00,156.53,156.61,156.36,156.51,5094.0,145.8973,145.9718,145.7388,145.8786,5094.0
2019-01-08 14:10:00,156.46,156.58,156.39,156.54,11438.0,145.832,145.9439,145.7668,145.9066,11438.0
2019-01-08 14:20:00,156.53,156.53,156.31,156.31,2833.0,145.8973,145.8973,145.6922,145.6922,2833.0
2019-01-08 14:30:00,156.48,156.56,156.35,156.49,9700.0,145.8506,145.9252,145.7295,145.86,9700.0
2019-01-08 14:40:00,156.53,156.62,156.42,156.62,4500.0,145.8973,145.9811,145.7947,145.9811,4500.0
2019-01-08 14:50:00,156.64,156.64,156.41,156.44,1159.0,145.9998,145.9998,145.7854,145.8134,1159.0
2019-01-08 15:00:00,156.38,156.45,155.93,156.08,8050.0,145.7574,145.8227,145.338,145.4778,8050.0
2019-01-08 15:10:00,156.02,156.27,155.95,156.27,9281.0,145.4219,145.6549,145.3567,145.6549,9281.0
2019-01-08 15:20:00,156.27,156.27,156.04,156.2,6973.0,145.6549,145.6549,145.4405,145.5897,6973.0
2019-01-08 15:30:00,156.2,156.48,156.2,156.48,7279.0,145.5897,145.8506,145.5897,145.8506,7279.0
2019-01-08 15:40:00,156.43,156.46,156.12,156.12,11489.0,145.804,145.832,145.5151,145.5151,11489.0
2019-01-08 15:50:00,156.07,156.8,156.05,156.43,69687.0,145.4685,146.1489,145.4499,145.804,69687.0
2019-01-09 09:30:00,161.9,162.59,161.28,162.59,64582.0,150.9025,151.5456,150.3246,151.5456,64582.0
2019-01-09 09:40:00,162.64,162.68,162.07,162.16,20413.0,151.5922,151.6295,151.0609,151.1448,20413.0
2019-01-09 09:50:00,162.39,162.83,162.32,162.71,12342.0,151.3592,151.7693,151.2939,151.6575,12342.0
2019-01-09 10:00:00,162.69,162.92,161.97,162.59,33862.0,151.6388,151.8532,150.9677,151.5456,33862.0
2019-01-09 10:10:00,162.64,162.81,161.88,162.49,16920.0,151.5922,151.7507,150.8838,151.4524,16920.0
2019-01-09 10:20:00,162.59,162.82,162.4,162.45,24380.0,151.5456,151.76,151.3685,151.4151,24380.0
2019-01-09 10:30:00,162.37,162.37,161.81,161.95,35890.0,151.3406,151.3406,150.8186,150.9491,35890.0
2019-01-09 10:40:00,161.85,161.94,160.97,161.48,47165.0,150.8559,150.9398,150.0357,150.511,47165.0
2019-01-09 10:50:00,161.44,161.88,161.44,161.62,21835.0,150.4737,150.8838,150.4737,150.6415,21835.0
2019-01-09 11:00:00,161.53,162.08,161.45,162.07,22662.0,150.5576,151.0703,150.483,151.0609,22662.0
2019-01-09 11:10:00,162.07,162.61,161.86,162.61,15964.0,151.0609,151.5643,150.8652,151.5643,15964.0
2019-01-09 11:20:00,162.6,163.01,162.56,162.89,21462.0,151.5549,151.9371,151.5176,151.8252,21462.0
2019-01-09 11:30:00,162.82,162.85,162.06,162.06,18303.0,151.76,151.7879,151.0516,151.0516,18303.0
2019-01-09 11:40:00,162.18,162.54,162.06,162.5,5546.0,151.1635,151.499,151.0516,151.4617,5546.0
2019-01-09 11:50:00,162.4,162.77,162.32,162.33,9413.0,151.3685,151.7134,151.2939,151.3033,9413.0
2019-01-09 12:00:00,162.39,162.57,162.26,162.26,4200.0,151.3592,151.527,151.238,151.238,4200.0
2019-01-09 12:10:00,162.41,162.64,162.4,162.64,1100.0,151.3778,151.5922,151.3685,151.5922,1100.0
2019-01-09 12:20:00,162.69,162.86,162.65,162.76,4875.0,151.6388,151.7973,151.6015,151.7041,4875.0
2019-01-09 12:30:00,162.9,163.19,162.79,162.84,6486.0,151.8346,152.1049,151.732,151.7786,6486.0
2019-01-09 12:40:00,162.83,162.91,162.61,162.73,2310.0,151.7693,151.8439,151.5643,151.6761,2310.0
2019-01-09 12:50:00,163.06,163.26,162.91,163.21,2200.0,151.9837,152.1701,151.8439,152.1235,2200.0
2019-01-09 13:00:00,163.15,163.21,162.94,163.06,3412.0,152.0676,152.1235,151.8718,151.9837,3412.0
2019-01-09 13:10:00,163.04,163.42,163.04,163.42,4782.0,151.965,152.3192,151.965,152.3192,4782.0
2019-01-09 13:20:00,163.4,163.44,163.12,163.18,4057.0,152.3006,152.3379,152.0396,152.0955,4057.0
2019-01-09 13:30:00,163.19,163.26,163.08,163.26,2400.0,152.1049,152.1701,152.0023,152.1701,2400.0
2019-01-09 13:40:00,163.14,163.27,163.01,163.02,7100.0,152.0582,152.1794,151.9371,151.9464,7100.0
2019-01-09 13:50:00,162.95,163.09,162.7,163.09,3400.0,151.8812,152.0116,151.6481,152.0116,3400.0
2019-01-09 14:00:00,163.08,163.63,163.01,163.63,5384.0,152.0023,152.515,151.9371,152.515,5384.0
2019-01-09 14:10:00,163.56,163.56,162.64,162.65,8800.0,152.4497,152.4497,151.5922,151.6015,8800.0
2019-01-09 14:20:00,162.51,162.81,162.51,162.8,6738.0,151.471,151.7507,151.471,151.7413,6738.0
2019-01-09 14:30:00,162.75,163.11,162.73,163.11,4704.0,151.6947,152.0303,151.6761,152.0303,4704.0
2019-01-09 14:40:00,162.98,163.32,162.89,163.27,3773.0,151.9091,152.226,151.8252,152.1794,3773.0
2019-01-09 14:50:00,163.31,163.36,163.13,163.24,6255.0,152.2167,152.2633,152.0489,152.1515,6255.0
2019-01-09 15:00:00,163.15,163.4,163.11,163.39,10563.0,152.0676,152.3006,152.0303,152.2913,10563.0
2019-01-09 15:10:00,163.42,163.57,163.29,163.5,4788.0,152.3192,152.459,152.1981,152.3938,4788.0
2019-01-09 15:20:00,163.54,163.62,163.42,163.53,12616.0,152.4311,152.5056,152.3192,152.4218,12616.0
2019-01-09 15:30:00,163.47,163.51,162.8,162.85,29002.0,152.3658,152.4031,151.7413,151.7879,29002.0
2019-01-09 15:40:00,162.88,163.07,162.74,163.04,30224.0,151.8159,151.993,151.6854,151.965,30224.0
2019-01-09 15:50:00,163.05,163.09,162.45,162.88,54125.0,151.9744,152.0116,151.4151,151.8159,54125.0
2019-01-10 09:30:00,161.29,161.46,160.99,161.11,19385.0,150.3339,150.4924,150.0543,150.1661,19385.0
2019-01-10 09:40:00,161.12,161.32,160.79,160.95,18103.0,150.1755,150.3619,149.8679,150.017,18103.0
2019-01-10 09:50:00,160.95,161.09,160.51,160.76,14006.0,150.017,150.1475,149.6069,149.8399,14006.0
2019-01-10 10:00:00,160.73,161.43,160.72,161.36,23558.0,149.812,150.4644,149.8026,150.3992,23558.0
2019-01-10 10:10:00,161.41,161.5,160.95,161.2,44966.0,150.4458,150.5297,150.017,150.25,44966.0
2019-01-10 10:20:00,161.28,161.71,161.24,161.6,27333.0,150.3246,150.7254,150.2873,150.6229,27333.0
2019-01-10 10:30:00,161.72,161.87,161.64,161.76,15901.0,150.7347,150.8745,150.6601,150.772,15901.0
2019-01-10 10:40:00,161.75,161.79,161.25,161.54,11187.0,150.7627,150.8,150.2966,150.5669,11187.0
2019-01-10 10:50:00,161.49,161.83,161.49,161.74,28466.0,150.5203,150.8372,150.5203,150.7533,28466.0
2019-01-10 11:00:00,161.82,161.96,161.61,161.83,12506.0,150.8279,150.9584,150.6322,150.8372,12506.0
2019-01-10 11:10:00,161.81,161.93,161.6,161.62,11504.0,150.8186,150.9304,150.6229,150.6415,11504.0
2019-01-10 11:20:00,161.44,161.55,161.09,161.09,12015.0,150.4737,150.5763,150.1475,150.1475,12015.0
2019-01-10 11:30:00,161.15,161.64,161.07,161.59,18912.0,150.2034,150.6601,150.1289,150.6135,18912.0
2019-01-10 11:40:00,161.43,161.54,161.18,161.38,1249.0,150.4644,150.5669,150.2314,150.4178,1249.0
2019-01-10 11:50:00,161.23,161.56,161.2,161.53,38754.0,150.278,150.5856,150.25,150.5576,38754.0
2019-01-10 12:00:00,161.53,161.62,161.18,161.5,14289.0,150.5576,150.6415,150.2314,150.5297,14289.0
2019-01-10 12:10:00,161.58,161.64,161.52,161.59,1500.0,150.6042,150.6601,150.5483,150.6135,1500.0
2019-01-10 12:20:00,161.51,161.9,161.43,161.89,2453.0,150.539,150.9025,150.4644,150.8932,2453.0
2019-01-10 12:30:00,161.8,162.19,161.79,162.1,2000.0,150.8093,151.1728,150.8,151.0889,2000.0
2019-01-10 12:40:00,162.24,162.42,162.0,162.41,23933.0,151.2194,151.3872,150.9957,151.3778,23933.0
2019-01-10 12:50:00,162.42,162.7,162.24,162.24,3096.0,151.3872,151.6481,151.2194,151.2194,3096.0
2019-01-10 13:00:00,162.24,162.27,161.6,161.69,2111.0,151.2194,151.2473,150.6229,150.7067,2111.0
2019-01-10 13:10:00,161.46,161.67,161.44,161.53,6601.0,150.4924,150.6881,150.4737,150.5576,6601.0
2019-01-10 13:20:00,161.53,161.61,161.29,161.61,9951.0,150.5576,150.6322,150.3339,150.6322,9951.0
2019-01-10 13:30:00,161.7,161.77,161.46,161.58,19199.0,150.7161,150.7813,150.4924,150.6042,19199.0
2019-01-10 13:40:00,161.6,161.93,161.45,161.84,21756.0,150.6229,150.9304,150.483,150.8466,21756.0
2019-01-10 13:50:00,161.85,161.98,161.63,161.85,5200.0,150.8559,150.977,150.6508,150.8559,5200.0
2019-01-10 14:00:00,161.89,162.24,161.88,162.22,2600.0,150.8932,151.2194,150.8838,151.2007,2600.0
2019-01-10 14:10:00,162.41,162.43,162.29,162.35,9677.0,151.3778,151.3965,151.266,151.3219,9677.0
2019-01-10 14:20:00,162.35,162.46,162.0,162.0,5631.0,151.3219,151.4244,150.9957,150.9957,5631.0
2019-01-10 14:30:00,162.12,162.3,162.0,162.17,5411.0,151.1075,151.2753,150.9957,151.1541,5411.0
2019-01-10 14:40:00,162.07,162.35,161.77,161.87,16201.0,151.0609,151.3219,150.7813,150.8745,16201.0
2019-01-10 14:50:00,161.8,162.16,161.78,162.1,3492.0,150.8093,151.1448,150.7906,151.0889,3492.0
2019-01-10 15:00:00,162.1,162.26,162.06,162.06,8965.0,151.0889,151.238,151.0516,151.0516,8965.0
2019-01-10 15:10:00,162.02,162.16,161.86,162.03,4251.0,151.0143,151.1448,150.8652,151.0236,4251.0
2019-01-10 15:20:00,162.09,162.36,162.07,162.32,6513.0,151.0796,151.3312,151.0609,151.2939,6513.0
2019-01-10 15:30:00,162.32,162.4,162.11,162.26,21006.0,151.2939,151.3685,151.0982,151.238,21006.0
2019-01-10 15:40:00,162.2,162.51,162.2,162.48,29254.0,151.1821,151.471,151.1821,151.4431,29254.0
2019-01-10 15:50:00,162.53,163.05,162.47,162.49,60002.0,151.4897,151.9744,151.4338,151.4524,60002.0
2019-01-11 09:30:00,161.42,161.92,161.25,161.52,30140.0,150.4551,150.9211,150.2966,150.5483,30140.0
2019-01-11 09:40:00,161.67,161.83,161.36,161.49,9668.0,150.6881,150.8372,150.3992,150.5203,9668.0
2019-01-11 09:50:00,161.38,161.68,161.2,161.55,19259.0,150.4178,150.6974,150.25,150.5763,19259.0
2019-01-11 10:00:00,161.55,161.99,161.37,161.92,11851.0,150.5763,150.9864,150.4085,150.9211,11851.0
2019-01-11 10:10:00,162.04,162.15,161.69,161.75,7368.0,151.033,151.1355,150.7067,150.7627,7368.0
2019-01-11 10:20:00,161.68,161.71,160.99,161.13,8406.0,150.6974,150.7254,150.0543,150.1848,8406.0
2019-01-11 10:30:00,161.09,161.46,161.02,161.2,17544.0,150.1475,150.4924,150.0823,150.25,17544.0
2019-01-11 10:40:00,161.17,161.4,160.99,161.28,3232.0,150.2221,150.4364,150.0543,150.3246,3232.0
2019-01-11 10:50:00,161.23,161.57,161.13,161.46,10785.0,150.278,150.5949,150.1848,150.4924,10785.0
2019-01-11 11:00:00,161.61,161.61,161.27,161.47,6888.0,150.6322,150.6322,150.3153,150.5017,6888.0
2019-01-11 11:10:00,161.4,161.4,160.98,161.14,7756.0,150.4364,150.4364,150.045,150.1941,7756.0
2019-01-11 11:20:00,161.11,161.16,160.9,160.98,6354.0,150.1661,150.2127,149.9704,150.045,6354.0
2019-01-11 11:30:00,160.95,161.4,160.87,161.25,12955.0,150.017,150.4364,149.9424,150.2966,12955.0
2019-01-11 11:40:00,161.29,161.73,161.23,161.73,3508.0,150.3339,150.744,150.278,150.744,3508.0
2019-01-11 11:50:00,161.56,161.77,161.53,161.77,2603.0,150.5856,150.7813,150.5576,150.7813,2603.0
2019-01-11 12:00:00,161.65,161.89,161.65,161.83,2380.0,150.6695,150.8932,150.6695,150.8372,2380.0
2019-01-11 12:10:00,161.7,161.89,161.68,161.89,800.0,150.7161,150.8932,150.6974,150.8932,800.0
2019-01-11 12:20:00,161.75,162.77,161.7,162.66,11088.0,150.7627,151.7134,150.7161,151.6109,11088.0
2019-01-11 12:30:00,162.78,163.07,162.6,163.0,9420.0,151.7227,151.993,151.5549,151.9278,9420.0
2019-01-11 12:40:00,163.08,163.37,162.96,163.0,11747.0,152.0023,152.2726,151.8905,151.9278,11747.0
2019-01-11 12:50:00,163.11,163.11,162.86,162.9,5900.0,152.0303,152.0303,151.7973,151.8346,5900.0
2019-01-11 13:00:00,162.9,162.9,162.51,162.51,4367.0,151.8346,151.8346,151.471,151.471,4367.0
2019-01-11 13:10:00,162.64,162.64,162.29,162.38,2464.0,151.5922,151.5922,151.266,151.3499,2464.0
2019-01-11 13:20:00,162.47,162.47,162.12,162.17,1700.0,151.4338,151.4338,151.1075,151.1541,1700.0
2019-01-11 13:30:00,162.28,162.3,162.14,162.16,900.0,151.2567,151.2753,151.1262,151.1448,900.0
2019-01-11 13:40:00,162.26,162.43,162.26,162.26,2680.0,151.238,151.3965,151.238,151.238,2680.0
2019-01-11 13:50:00,162.29,162.42,162.16,162.37,10803.0,151.266,151.3872,151.1448,151.3406,10803.0
2019-01-11 14:00:00,162.28,162.28,162.1,162.14,2283.0,151.2567,151.2567,151.0889,151.1262,2283.0
2019-01-11 14:10:00,162.16,162.33,162.16,162.17,2050.0,151.1448,151.3033,151.1448,151.1541,2050.0
2019-01-11 14:20:00,162.18,162.2,162.0,162.07,19790.0,151.1635,151.1821,150.9957,151.0609,19790.0
2019-01-11 14:30:00,162.05,162.29,162.04,162.29,14304.0,151.0423,151.266,151.033,151.266,14304.0
2019-01-11 14:40:00,162.29,162.29,162.01,162.05,8175.0,151.266,151.266,151.005,151.0423,8175.0
2019-01-11 14:50:00,162.0,162.02,161.63,161.72,7260.0,150.9957,151.0143,150.6508,150.7347,7260.0
2019-01-11 15:00:00,161.68,161.9,161.65,161.84,8246.0,150.6974,150.9025,150.6695,150.8466,8246.0
2019-01-11 15:10:00,161.85,161.94,161.77,161.8,3913.0,150.8559,150.9398,150.7813,150.8093,3913.0
2019-01-11 15:20:00,161.8,161.91,161.76,161.85,13749.0,150.8093,150.9118,150.772,150.8559,13749.0
2019-01-11 15:30:00,161.82,162.14,161.81,162.14,8471.0,150.8279,151.1262,150.8186,151.1262,8471.0
2019-01-11 15:40:00,162.14,162.21,162.11,162.16,5371.0,151.1262,151.1914,151.0982,151.1448,5371.0
2019-01-11 15:50:00,162.15,162.22,161.81,161.97,45428.0,151.1355,151.2007,150.8186,150.9677,45428.0
2019-01-14 09:30:00,160.08,160.35,159.5,159.58,60158.0,149.2061,149.4578,148.6655,148.7401,60158.0
2019-01-14 09:40:00,159.65,159.72,159.3,159.32,14778.0,148.8053,148.8706,148.4791,148.4977,14778.0
2019-01-14 09:50:00,159.5,159.61,158.89,159.09,13153.0,148.6655,148.768,148.0969,148.2834,13153.0
2019-01-14 10:00:00,159.06,159.48,158.84,159.48,9739.0,148.2554,148.6469,148.0503,148.6469,9739.0
2019-01-14 10:10:00,159.49,159.62,159.21,159.35,20514.0,148.6562,148.7774,148.3952,148.5257,20514.0
2019-01-14 10:20:00,159.43,159.46,159.1,159.16,9228.0,148.6003,148.6282,148.2927,148.3486,9228.0
2019-01-14 10:30:00,159.14,159.44,159.14,159.28,4962.0,148.33,148.6096,148.33,148.4605,4962.0
2019-01-14 10:40:00,159.28,159.45,158.87,158.87,6096.0,148.4605,148.6189,148.0783,148.0783,6096.0
2019-01-14 10:50:00,158.87,159.52,158.61,158.92,25216.0,148.0783,148.6841,147.836,148.1249,25216.0
2019-01-14 11:00:00,158.88,159.18,158.37,158.5,6688.0,148.0876,148.3672,147.6123,147.7334,6688.0
2019-01-14 11:10:00,158.5,158.78,158.26,158.78,7917.0,147.7334,147.9944,147.5097,147.9944,7917.0
2019-01-14 11:20:00,158.72,158.96,158.5,158.96,9411.0,147.9385,148.1622,147.7334,148.1622,9411.0
2019-01-14 11:30:00,158.78,159.53,158.77,159.53,35766.0,147.9944,148.6935,147.9851,148.6935,35766.0
2019-01-14 11:40:00,159.47,159.54,159.36,159.49,10660.0,148.6375,148.7028,148.535,148.6562,10660.0
2019-01-14 11:50:00,159.33,159.39,159.08,159.32,19296.0,148.5071,148.563,148.274,148.4977,19296.0
2019-01-14 12:00:00,159.4,159.48,159.31,159.43,7237.0,148.5723,148.6469,148.4884,148.6003,7237.0
2019-01-14 12:10:00,159.43,160.0,159.42,159.99,11171.0,148.6003,149.1315,148.5909,149.1222,11171.0
2019-01-14 12:20:00,160.06,160.06,159.83,159.86,2232.0,149.1875,149.1875,148.9731,149.0011,2232.0
2019-01-14 12:30:00,159.85,159.98,159.8,159.88,2208.0,148.9917,149.1129,148.9451,149.0197,2208.0
2019-01-14 12:40:00,159.84,159.97,159.78,159.95,16831.0,148.9824,149.1036,148.9265,149.0849,16831.0
2019-01-14 12:50:00,159.84,160.12,159.84,160.05,13752.0,148.9824,149.2434,148.9824,149.1781,13752.0
2019-01-14 13:00:00,160.04,160.04,159.82,159.92,3660.0,149.1688,149.1688,148.9638,149.057,3660.0
2019-01-14 13:10:00,160.01,160.21,159.95,160.14,8395.0,149.1409,149.3273,149.0849,149.262,8395.0
2019-01-14 13:20:00,160.2,160.2,160.1,160.14,1725.0,149.318,149.318,149.2247,149.262,1725.0
2019-01-14 13:30:00,160.09,160.15,160.09,160.13,2927.0,149.2154,149.2714,149.2154,149.2527,2927.0
2019-01-14 13:40:00,160.08,160.17,160.07,160.12,1474.0,149.2061,149.29,149.1968,149.2434,1474.0
2019-01-14 13:50:00,160.12,160.2,160.03,160.03,1361.0,149.2434,149.318,149.1595,149.1595,1361.0
2019-01-14 14:00:00,159.82,159.91,159.68,159.68,4831.0,148.9638,149.0477,148.8333,148.8333,4831.0
2019-01-14 14:10:00,159.57,159.57,159.4,159.4,3001.0,148.7308,148.7308,148.5723,148.5723,3001.0
2019-01-14 14:20:00,159.39,159.49,159.3,159.37,3754.0,148.563,148.6562,148.4791,148.5443,3754.0
2019-01-14 14:30:00,159.38,159.48,159.33,159.37,3086.0,148.5537,148.6469,148.5071,148.5443,3086.0
2019-01-14 14:40:00,159.41,159.71,159.38,159.54,23439.0,148.5816,148.8612,148.5537,148.7028,23439.0
2019-01-14 14:50:00,159.53,159.64,159.45,159.46,9597.0,148.6935,148.796,148.6189,148.6282,9597.0
2019-01-14 15:00:00,159.52,159.6,159.35,159.57,7037.0,148.6841,148.7587,148.5257,148.7308,7037.0
2019-01-14 15:10:00,159.52,159.63,159.36,159.59,16492.0,148.6841,148.7867,148.535,148.7494,16492.0
2019-01-14 15:20:00,159.5,159.64,159.42,159.46,9807.0,148.6655,148.796,148.5909,148.6282,9807.0
2019-01-14 15:30:00,159.43,159.6,159.36,159.53,36380.0,148.6003,148.7587,148.535,148.6935,36380.0
2019-01-14 15:40:00,159.59,159.65,159.46,159.47,40557.0,148.7494,148.8053,148.6282,148.6375,40557.0
2019-01-14 15:50:00,159.49,159.52,158.62,158.69,74071.0,148.6562,148.6841,147.8453,147.9105,74071.0
2019-01-15 09:30:00,158.95,160.08,158.88,160.07,34506.0,148.1529,149.2061,148.0876,149.1968,34506.0
2019-01-15 09:40:00,160.13,160.19,159.88,160.17,9298.0,149.2527,149.3086,149.0197,149.29,9298.0
2019-01-15 09:50:00,160.19,160.37,159.81,160.37,10248.0,149.3086,149.4764,148.9544,149.4764,10248.0
2019-01-15 10:00:00,160.39,160.89,160.39,160.71,10692.0,149.4951,149.9611,149.4951,149.7933,10692.0
2019-01-15 10:10:00,160.78,160.79,160.18,160.39,13689.0,149.8586,149.8679,149.2993,149.4951,13689.0
2019-01-15 10:20:00,160.38,160.38,159.94,160.25,8236.0,149.4857,149.4857,149.0756,149.3646,8236.0
2019-01-15 10:30:00,160.25,160.44,159.97,160.3,8083.0,149.3646,149.5417,149.1036,149.4112,8083.0
2019-01-15 10:40:00,160.41,160.57,160.26,160.33,8632.0,149.5137,149.6628,149.3739,149.4391,8632.0
2019-01-15 10:50:00,160.34,160.45,160.18,160.18,8997.0,149.4484,149.551,149.2993,149.2993,8997.0
2019-01-15 11:00:00,160.0,160.09,159.66,159.74,10629.0,149.1315,149.2154,148.8146,148.8892,10629.0
2019-01-15 11:10:00,159.53,159.53,159.29,159.31,7948.0,148.6935,148.6935,148.4698,148.4884,7948.0
2019-01-15 11:20:00,159.34,159.41,159.11,159.14,10714.0,148.5164,148.5816,148.302,148.33,10714.0
2019-01-15 11:30:00,159.09,159.22,158.92,159.22,7444.0,148.2834,148.4045,148.1249,148.4045,7444.0
2019-01-15 11:40:00,159.28,159.45,159.22,159.42,2600.0,148.4605,148.6189,148.4045,148.5909,2600.0
2019-01-15 11:50:00,159.43,159.61,159.09,159.56,6487.0,148.6003,148.768,148.2834,148.7214,6487.0
2019-01-15 12:00:00,159.56,159.9,159.52,159.52,3011.0,148.7214,149.0383,148.6841,148.6841,3011.0
2019-01-15 12:10:00,159.67,159.87,159.53,159.87,2329.0,148.824,149.0104,148.6935,149.0104,2329.0
2019-01-15 12:20:00,159.89,159.92,159.59,159.7,2924.0,149.029,149.057,148.7494,148.8519,2924.0
2019-01-15 12:30:00,159.76,159.77,159.52,159.52,3301.0,148.9078,148.9172,148.6841,148.6841,3301.0
2019-01-15 12:40:00,159.67,159.72,159.61,159.61,3553.0,148.824,148.8706,148.768,148.768,3553.0
2019-01-15 12:50:00,159.6,159.62,159.33,159.42,2250.0,148.7587,148.7774,148.5071,148.5909,2250.0
2019-01-15 13:00:00,159.34,159.55,159.13,159.54,3400.0,148.5164,148.7121,148.3206,148.7028,3400.0
2019-01-15 13:10:00,159.42,159.57,159.35,159.4,3651.0,148.5909,148.7308,148.5257,148.5723,3651.0
2019-01-15 13:20:00,159.36,159.54,159.34,159.38,7500.0,148.535,148.7028,148.5164,148.5537,7500.0
2019-01-15 13:30:00,159.4,159.46,159.25,159.38,12553.0,148.5723,148.6282,148.4325,148.5537,12553.0
2019-01-15 13:40:00,159.38,159.49,159.29,159.38,3942.0,148.5537,148.6562,148.4698,148.5537,3942.0
2019-01-15 13:50:00,159.37,159.45,159.15,159.45,2603.0,148.5443,148.6189,148.3393,148.6189,2603.0
2019-01-15 14:00:00,159.45,159.5,159.28,159.32,1560.0,148.6189,148.6655,148.4605,148.4977,1560.0
2019-01-15 14:10:00,159.21,159.27,158.9,159.13,4726.0,148.3952,148.4511,148.1063,148.3206,4726.0
2019-01-15 14:20:00,159.11,159.11,158.43,158.57,2900.0,148.302,148.302,147.6682,147.7987,2900.0
2019-01-15 14:30:00,158.41,158.65,158.28,158.41,5550.0,147.6495,147.8732,147.5284,147.6495,5550.0
2019-01-15 14:40:00,158.49,158.78,158.42,158.67,2709.0,147.7241,147.9944,147.6589,147.8919,2709.0
2019-01-15 14:50:00,158.74,158.94,158.74,158.91,2000.0,147.9571,148.1435,147.9571,148.1156,2000.0
2019-01-15 15:00:00,158.91,159.12,158.84,159.12,5700.0,148.1156,148.3113,148.0503,148.3113,5700.0
2019-01-15 15:10:00,159.04,159.1,158.96,158.96,2400.0,148.2368,148.2927,148.1622,148.1622,2400.0
2019-01-15 15:20:00,158.97,159.05,158.72,158.89,8365.0,148.1715,148.2461,147.9385,148.0969,8365.0
2019-01-15 15:30:00,158.89,159.42,158.77,159.4,28326.0,148.0969,148.5909,147.9851,148.5723,28326.0
2019-01-15 15:40:00,159.42,159.73,159.4,159.63,39693.0,148.5909,148.8799,148.5723,148.7867,39693.0
2019-01-15 15:50:00,159.63,159.68,159.17,159.24,31554.0,148.7867,148.8333,148.3579,148.4232,31554.0
2019-01-16 09:30:00,159.07,159.2,158.58,159.07,35145.0,148.2647,148.3859,147.808,148.2647,35145.0
2019-01-16 09:40:00,158.99,159.38,158.85,159.11,37372.0,148.1901,148.5537,148.0597,148.302,37372.0
2019-01-16 09:50:00,159.18,159.39,159.12,159.28,19299.0,148.3672,148.563,148.3113,148.4605,19299.0
2019-01-16 10:00:00,159.29,159.36,158.89,158.9,16580.0,148.4698,148.535,148.0969,148.1063,16580.0
2019-01-16 10:10:00,158.87,158.87,158.64,158.73,3600.0,148.0783,148.0783,147.8639,147.9478,3600.0
2019-01-16 10:20:00,158.77,158.85,158.44,158.57,4448.0,147.9851,148.0597,147.6775,147.7987,4448.0
2019-01-16 10:30:00,158.56,158.6,158.3,158.31,6225.0,147.7894,147.8266,147.547,147.5563,6225.0
2019-01-16 10:40:00,158.22,158.43,158.06,158.43,5038.0,147.4725,147.6682,147.3233,147.6682,5038.0
2019-01-16 10:50:00,158.55,158.55,158.38,158.42,4225.0,147.78,147.78,147.6216,147.6589,4225.0
2019-01-16 11:00:00,158.47,158.52,158.21,158.52,12489.0,147.7055,147.7521,147.4631,147.7521,12489.0
2019-01-16 11:10:00,158.57,158.85,158.45,158.73,7136.0,147.7987,148.0597,147.6868,147.9478,7136.0
2019-01-16 11:20:00,158.82,158.93,158.54,158.67,6531.0,148.0317,148.1342,147.7707,147.8919,6531.0
2019-01-16 11:30:00,158.61,158.87,158.58,158.74,11192.0,147.836,148.0783,147.808,147.9571,11192.0
2019-01-16 11:40:00,158.67,158.79,158.34,158.39,3648.0,147.8919,148.0037,147.5843,147.6309,3648.0
2019-01-16 11:50:00,158.34,158.52,158.13,158.3,4300.0,147.5843,147.7521,147.3886,147.547,4300.0
2019-01-16 12:00:00,158.31,158.42,158.23,158.23,1483.0,147.5563,147.6589,147.4818,147.4818,1483.0
2019-01-16 12:10:00,158.21,158.28,157.71,158.0,7937.0,147.4631,147.5284,146.9971,147.2674,7937.0
2019-01-16 12:20:00,157.88,158.05,157.82,157.99,8409.0,147.1555,147.314,147.0996,147.2581,8409.0
2019-01-16 12:30:00,157.74,157.87,157.62,157.77,1500.0,147.0251,147.1462,146.9132,147.053,1500.0
2019-01-16 12:40:00,157.83,158.01,157.75,157.94,2818.0,147.1089,147.2767,147.0344,147.2115,2818.0
2019-01-16 12:50:00,157.92,158.12,157.86,157.92,1500.0,147.1928,147.3792,147.1369,147.1928,1500.0
2019-01-16 13:00:00,157.78,157.81,157.6,157.72,4662.0,147.0623,147.0903,146.8946,147.0064,4662.0
2019-01-16 13:10:00,157.64,157.82,157.64,157.77,7000.0,146.9319,147.0996,146.9319,147.053,7000.0
2019-01-16 13:20:00,157.86,157.92,157.86,157.92,1200.0,147.1369,147.1928,147.1369,147.1928,1200.0
2019-01-16 13:30:00,157.82,157.97,157.73,157.97,2353.0,147.0996,147.2394,147.0157,147.2394,2353.0
2019-01-16 13:40:00,157.87,157.98,157.82,157.98,1800.0,147.1462,147.2488,147.0996,147.2488,1800.0
2019-01-16 13:50:00,158.06,158.06,157.9,157.9,1900.0,147.3233,147.3233,147.1742,147.1742,1900.0
2019-01-16 14:00:00,158.06,158.21,157.98,158.05,2576.0,147.3233,147.4631,147.2488,147.314,2576.0
2019-01-16 14:10:00,157.95,158.05,157.8,158.01,3337.0,147.2208,147.314,147.081,147.2767,3337.0
2019-01-16 14:20:00,157.96,158.26,157.94,158.26,3230.0,147.2301,147.5097,147.2115,147.5097,3230.0
2019-01-16 14:30:00,158.28,158.63,158.28,158.53,9519.0,147.5284,147.8546,147.5284,147.7614,9519.0
2019-01-16 14:40:00,158.53,158.64,158.23,158.3,37318.0,147.7614,147.8639,147.4818,147.547,37318.0
2019-01-16 14:50:00,158.28,158.3,157.84,157.87,6428.0,147.5284,147.547,147.1183,147.1462,6428.0
2019-01-16 15:00:00,157.83,158.05,157.65,157.81,8362.0,147.1089,147.314,146.9412,147.0903,8362.0
2019-01-16 15:10:00,157.93,158.29,157.87,158.23,6860.0,147.2022,147.5377,147.1462,147.4818,6860.0
2019-01-16 15:20:00,158.24,158.27,157.98,158.03,9419.0,147.4911,147.5191,147.2488,147.2954,9419.0
2019-01-16 15:30:00,158.05,158.09,157.55,157.74,28103.0,147.314,147.3513,146.848,147.0251,28103.0
2019-01-16 15:40:00,157.82,157.82,157.5,157.6,27364.0,147.0996,147.0996,146.8014,146.8946,27364.0
2019-01-16 15:50:00,157.59,157.74,157.19,157.27,60698.0,146.8852,147.0251,146.5124,146.587,60698.0
2019-01-17 09:30:00,155.77,155.91,155.22,155.24,47119.0,145.1889,145.3194,144.6762,144.6949,47119.0
2019-01-17 09:40:00,155.37,155.8,155.33,155.74,14416.0,144.816,145.2168,144.7788,145.1609,14416.0
2019-01-17 09:50:00,155.77,156.46,155.67,155.99,73743.0,145.1889,145.832,145.0957,145.3939,73743.0
2019-01-17 10:00:00,155.98,156.42,155.98,156.3,7819.0,145.3846,145.7947,145.3846,145.6829,7819.0
2019-01-17 10:10:00,156.3,156.66,156.17,156.18,40543.0,145.6829,146.0184,145.5617,145.571,40543.0
2019-01-17 10:20:00,156.18,156.57,156.15,156.51,56778.0,145.571,145.9345,145.5431,145.8786,56778.0
2019-01-17 10:30:00,156.5,156.52,156.19,156.19,3543.0,145.8693,145.8879,145.5803,145.5803,3543.0
2019-01-17 10:40:00,156.31,156.37,156.09,156.26,4556.0,145.6922,145.7481,145.4871,145.6456,4556.0
2019-01-17 10:50:00,156.21,156.6,156.21,156.56,31203.0,145.599,145.9625,145.599,145.9252,31203.0
2019-01-17 11:00:00,156.59,156.72,156.42,156.52,37707.0,145.9532,146.0743,145.7947,145.8879,37707.0
2019-01-17 11:10:00,156.55,156.59,156.34,156.4,25450.0,145.9159,145.9532,145.7202,145.7761,25450.0
2019-01-17 11:20:00,156.41,156.62,156.36,156.5,7300.0,145.7854,145.9811,145.7388,145.8693,7300.0
2019-01-17 11:30:00,156.53,156.7,156.47,156.6,10534.0,145.8973,146.0557,145.8413,145.9625,10534.0
2019-01-17 11:40:00,156.72,156.9,156.68,156.71,3140.0,146.0743,146.2421,146.0371,146.065,3140.0
2019-01-17 11:50:00,156.76,156.82,156.6,156.68,4600.0,146.1116,146.1676,145.9625,146.0371,4600.0
2019-01-17 12:00:00,156.72,156.97,156.61,156.62,6185.0,146.0743,146.3074,145.9718,145.9811,6185.0
2019-01-17 12:10:00,156.75,157.0,156.74,156.82,7389.0,146.1023,146.3353,146.093,146.1676,7389.0
2019-01-17 12:20:00,156.88,156.88,156.47,156.71,3600.0,146.2235,146.2235,145.8413,146.065,3600.0
2019-01-17 12:30:00,156.71,156.82,156.62,156.74,4403.0,146.065,146.1676,145.9811,146.093,4403.0
2019-01-17 12:40:00,156.7,156.8,156.51,156.74,2600.0,146.0557,146.1489,145.8786,146.093,2600.0
2019-01-17 12:50:00,156.72,156.76,156.47,156.52,4300.0,146.0743,146.1116,145.8413,145.8879,4300.0
2019-01-17 13:00:00,156.54,156.71,156.53,156.65,12610.0,145.9066,146.065,145.8973,146.0091,12610.0
2019-01-17 13:10:00,156.66,156.8,156.56,156.68,1700.0,146.0184,146.1489,145.9252,146.0371,1700.0
2019-01-17 13:20:00,156.76,156.95,156.71,156.8,5671.0,146.1116,146.2887,146.065,146.1489,5671.0
2019-01-17 13:30:00,156.81,156.88,156.67,156.77,2558.0,146.1582,146.2235,146.0277,146.1209,2558.0
2019-01-17 13:40:00,156.85,156.85,156.54,156.62,2269.0,146.1955,146.1955,145.9066,145.9811,2269.0
2019-01-17 13:50:00,156.67,156.69,156.44,156.69,5192.0,146.0277,146.0464,145.8134,146.0464,5192.0
2019-01-17 14:00:00,156.62,156.65,156.49,156.57,3810.0,145.9811,146.0091,145.86,145.9345,3810.0
2019-01-17 14:10:00,156.64,156.69,156.5,156.55,2262.0,145.9998,146.0464,145.8693,145.9159,2262.0
2019-01-17 14:20:00,156.47,156.47,156.26,156.32,5200.0,145.8413,145.8413,145.6456,145.7015,5200.0
2019-01-17 14:30:00,156.33,156.75,156.22,156.75,8460.0,145.7108,146.1023,145.6083,146.1023,8460.0
2019-01-17 14:40:00,156.87,158.6,156.87,158.59,53139.0,146.2142,147.8266,146.2142,147.8173,53139.0
2019-01-17 14:50:00,158.55,158.63,157.16,157.33,47614.0,147.78,147.8546,146.4845,146.6429,47614.0
2019-01-17 15:00:00,157.35,157.45,156.94,157.01,35580.0,146.6616,146.7548,146.2794,146.3446,35580.0
2019-01-17 15:10:00,157.05,157.32,156.96,157.31,10530.0,146.3819,146.6336,146.298,146.6243,10530.0
2019-01-17 15:20:00,157.31,157.51,157.16,157.51,35836.0,146.6243,146.8107,146.4845,146.8107,35836.0
2019-01-17 15:30:00,157.52,158.11,157.52,157.87,10924.0,146.82,147.3699,146.82,147.1462,10924.0
2019-01-17 15:40:00,157.89,157.89,157.46,157.46,12878.0,147.1649,147.1649,146.7641,146.7641,12878.0
2019-01-17 15:50:00,157.45,157.56,157.23,157.53,68474.0,146.7548,146.8573,146.5497,146.8293,68474.0
2019-01-18 09:30:00,159.13,159.75,158.86,159.4,67673.0,148.3206,148.8985,148.069,148.5723,67673.0
2019-01-18 09:40:00,159.36,159.38,159.04,159.21,79250.0,148.535,148.5537,148.2368,148.3952,79250.0
2019-01-18 09:50:00,159.25,159.65,159.14,159.59,11323.0,148.4325,148.8053,148.33,148.7494,11323.0
2019-01-18 10:00:00,159.75,159.78,159.28,159.59,47047.0,148.8985,148.9265,148.4605,148.7494,47047.0
2019-01-18 10:10:00,159.59,160.48,159.55,160.34,40458.0,148.7494,149.5789,148.7121,149.4484,40458.0
2019-01-18 10:20:00,160.49,160.82,160.36,160.49,25904.0,149.5883,149.8958,149.4671,149.5883,25904.0
2019-01-18 10:30:00,160.48,161.02,160.47,160.88,21197.0,149.5789,150.0823,149.5696,149.9518,21197.0
2019-01-18 10:40:00,160.87,161.27,160.67,161.17,29984.0,149.9424,150.3153,149.756,150.2221,29984.0
2019-01-18 10:50:00,161.24,161.78,161.19,161.71,21820.0,150.2873,150.7906,150.2407,150.7254,21820.0
2019-01-18 11:00:00,161.75,162.06,161.47,162.06,45943.0,150.7627,151.0516,150.5017,151.0516,45943.0
2019-01-18 11:10:00,162.1,162.36,162.06,162.2,17206.0,151.0889,151.3312,151.0516,151.1821,17206.0
2019-01-18 11:20:00,162.16,162.54,161.86,162.43,37859.0,151.1448,151.499,150.8652,151.3965,37859.0
2019-01-18 11:30:00,162.51,162.51,162.08,162.49,23469.0,151.471,151.471,151.0703,151.4524,23469.0
2019-01-18 11:40:00,162.52,163.3,162.52,163.13,10042.0,151.4804,152.2074,151.4804,152.0489,10042.0
2019-01-18 11:50:00,163.18,163.42,163.03,163.42,15858.0,152.0955,152.3192,151.9557,152.3192,15858.0
2019-01-18 12:00:00,163.42,163.61,163.16,163.17,19992.0,152.3192,152.4963,152.0769,152.0862,19992.0
2019-01-18 12:10:00,163.21,163.78,163.11,163.5,11621.0,152.1235,152.6548,152.0303,152.3938,11621.0
2019-01-18 12:20:00,163.55,163.99,163.55,163.99,9573.0,152.4404,152.8505,152.4404,152.8505,9573.0
2019-01-18 12:30:00,163.9,163.96,163.52,163.52,10039.0,152.7666,152.8225,152.4124,152.4124,10039.0
2019-01-18 12:40:00,163.6,163.82,163.51,163.52,13659.0,152.487,152.6921,152.4031,152.4124,13659.0
2019-01-18 12:50:00,163.66,163.75,163.56,163.68,12710.0,152.5429,152.6268,152.4497,152.5616,12710.0
2019-01-18 13:00:00,163.73,163.76,163.5,163.5,21592.0,152.6082,152.6361,152.3938,152.3938,21592.0
2019-01-18 13:10:00,163.49,163.51,163.15,163.17,15331.0,152.3845,152.4031,152.0676,152.0862,15331.0
2019-01-18 13:20:00,163.19,163.35,163.06,163.06,12987.0,152.1049,152.254,151.9837,151.9837,12987.0
2019-01-18 13:30:00,163.09,163.1,162.89,163.08,11400.0,152.0116,152.021,151.8252,152.0023,11400.0
2019-01-18 13:40:00,163.08,163.57,163.06,163.56,7402.0,152.0023,152.459,151.9837,152.4497,7402.0
2019-01-18 13:50:00,163.53,163.78,163.47,163.7,7511.0,152.4218,152.6548,152.3658,152.5802,7511.0
2019-01-18 14:00:00,163.91,164.01,163.81,164.0,17609.0,152.7759,152.8692,152.6827,152.8598,17609.0
2019-01-18 14:10:00,163.94,163.94,163.36,163.36,13504.0,152.8039,152.8039,152.2633,152.2633,13504.0
2019-01-18 14:20:00,163.34,163.54,163.17,163.32,9490.0,152.2447,152.4311,152.0862,152.226,9490.0
2019-01-18 14:30:00,163.34,163.37,163.16,163.32,19931.0,152.2447,152.2726,152.0769,152.226,19931.0
2019-01-18 14:40:00,163.32,163.53,163.1,163.23,39605.0,152.226,152.4218,152.021,152.1421,39605.0
2019-01-18 14:50:00,163.32,163.5,163.2,163.44,1847.0,152.226,152.3938,152.1142,152.3379,1847.0
2019-01-18 15:00:00,163.38,163.4,163.14,163.23,8424.0,152.2819,152.3006,152.0582,152.1421,8424.0
2019-01-18 15:10:00,163.21,163.43,163.12,163.21,12052.0,152.1235,152.3285,152.0396,152.1235,12052.0
2019-01-18 15:20:00,163.18,163.18,162.96,163.02,9114.0,152.0955,152.0955,151.8905,151.9464,9114.0
2019-01-18 15:30:00,163.01,163.04,162.79,162.98,22341.0,151.9371,151.965,151.732,151.9091,22341.0
2019-01-18 15:40:00,162.99,162.99,162.28,162.47,98805.0,151.9184,151.9184,151.2567,151.4338,98805.0
2019-01-18 15:50:00,162.47,162.88,162.16,162.7,216573.0,151.4338,151.8159,151.1448,151.6481,216573.0
2019-01-22 09:30:00,160.9,161.0,159.65,160.25,117612.0,149.9704,150.0636,148.8053,149.3646,117612.0
2019-01-22 09:40:00,160.25,160.29,159.56,159.71,57487.0,149.3646,149.4018,148.7214,148.8612,57487.0
2019-01-22 09:50:00,159.66,159.79,159.35,159.62,21506.0,148.8146,148.9358,148.5257,148.7774,21506.0
2019-01-22 10:00:00,159.74,159.74,159.08,159.56,19857.0,148.8892,148.8892,148.274,148.7214,19857.0
2019-01-22 10:10:00,159.63,159.85,159.32,159.32,20054.0,148.7867,148.9917,148.4977,148.4977,20054.0
2019-01-22 10:20:00,159.31,159.56,159.17,159.51,16342.0,148.4884,148.7214,148.3579,148.6748,16342.0
2019-01-22 10:30:00,159.5,160.28,159.45,160.17,12573.0,148.6655,149.3925,148.6189,149.29,12573.0
2019-01-22 10:40:00,160.12,160.12,159.5,159.77,25274.0,149.2434,149.2434,148.6655,148.9172,25274.0
2019-01-22 10:50:00,159.74,160.21,159.74,159.82,8917.0,148.8892,149.3273,148.8892,148.9638,8917.0
2019-01-22 11:00:00,159.72,160.26,159.66,160.21,19416.0,148.8706,149.3739,148.8146,149.3273,19416.0
2019-01-22 11:10:00,160.14,160.52,160.12,160.26,18169.0,149.262,149.6162,149.2434,149.3739,18169.0
2019-01-22 11:20:00,160.3,160.88,160.28,160.46,13774.0,149.4112,149.9518,149.3925,149.5603,13774.0
2019-01-22 11:30:00,160.38,160.6,160.12,160.19,27477.0,149.4857,149.6908,149.2434,149.3086,27477.0
2019-01-22 11:40:00,160.14,160.16,159.36,159.65,10052.0,149.262,149.2807,148.535,148.8053,10052.0
2019-01-22 11:50:00,159.55,159.67,159.22,159.33,3800.0,148.7121,148.824,148.4045,148.5071,3800.0
2019-01-22 12:00:00,159.33,159.69,159.18,159.6,9496.0,148.5071,148.8426,148.3672,148.7587,9496.0
2019-01-22 12:10:00,159.68,159.68,159.36,159.37,8939.0,148.8333,148.8333,148.535,148.5443,8939.0
2019-01-22 12:20:00,159.43,159.43,159.21,159.27,2794.0,148.6003,148.6003,148.3952,148.4511,2794.0
2019-01-22 12:30:00,159.24,159.69,159.24,159.62,3720.0,148.4232,148.8426,148.4232,148.7774,3720.0
2019-01-22 12:40:00,159.64,159.8,159.58,159.74,5148.0,148.796,148.9451,148.7401,148.8892,5148.0
2019-01-22 12:50:00,159.69,159.74,159.34,159.36,5274.0,148.8426,148.8892,148.5164,148.535,5274.0
2019-01-22 13:00:00,159.4,159.4,159.06,159.25,29169.0,148.5723,148.5723,148.2554,148.4325,29169.0
2019-01-22 13:10:00,159.26,159.32,158.34,158.34,16975.0,148.4418,148.4977,147.5843,147.5843,16975.0
2019-01-22 13:20:00,158.47,159.07,158.47,158.95,5449.0,147.7055,148.2647,147.7055,148.1529,5449.0
2019-01-22 13:30:00,158.92,159.3,158.72,159.29,8973.0,148.1249,148.4791,147.9385,148.4698,8973.0
2019-01-22 13:40:00,159.28,159.38,159.03,159.27,5599.0,148.4605,148.5537,148.2274,148.4511,5599.0
2019-01-22 13:50:00,159.36,159.48,159.18,159.22,7980.0,148.535,148.6469,148.3672,148.4045,7980.0
2019-01-22 14:00:00,159.22,159.57,159.17,159.19,7827.0,148.4045,148.7308,148.3579,148.3766,7827.0
2019-01-22 14:10:00,159.13,159.41,158.96,159.34,8992.0,148.3206,148.5816,148.1622,148.5164,8992.0
2019-01-22 14:20:00,159.22,159.22,158.89,159.0,7109.0,148.4045,148.4045,148.0969,148.1995,7109.0
2019-01-22 14:30:00,159.04,159.13,158.76,158.86,9060.0,148.2368,148.3206,147.9758,148.069,9060.0
2019-01-22 14:40:00,158.96,159.09,158.43,158.57,13108.0,148.1622,148.2834,147.6682,147.7987,13108.0
2019-01-22 14:50:00,158.5,158.81,158.36,158.45,10905.0,147.7334,148.0224,147.6029,147.6868,10905.0
2019-01-22 15:00:00,158.52,158.71,157.97,158.04,15029.0,147.7521,147.9292,147.2394,147.3047,15029.0
2019-01-22 15:10:00,158.02,158.23,157.98,158.23,9300.0,147.286,147.4818,147.2488,147.4818,9300.0
2019-01-22 15:20:00,158.24,158.71,158.18,158.55,11882.0,147.4911,147.9292,147.4352,147.78,11882.0
2019-01-22 15:30:00,158.52,159.28,158.31,159.28,31484.0,147.7521,148.4605,147.5563,148.4605,31484.0
2019-01-22 15:40:00,159.37,159.43,158.7,158.98,23259.0,148.5443,148.6003,147.9198,148.1808,23259.0
2019-01-22 15:50:00,159.01,159.55,158.92,159.35,75998.0,148.2088,148.7121,148.1249,148.5257,75998.0
2019-01-23 09:30:00,163.33,163.45,161.91,162.1,123292.0,152.2353,152.3472,150.9118,151.0889,123292.0
2019-01-23 09:40:00,162.08,163.63,162.08,163.5,61912.0,151.0703,152.515,151.0703,152.3938,61912.0
2019-01-23 09:50:00,163.53,163.73,162.95,163.4,30753.0,152.4218,152.6082,151.8812,152.3006,30753.0
2019-01-23 10:00:00,163.45,163.75,163.15,163.61,29141.0,152.3472,152.6268,152.0676,152.4963,29141.0
2019-01-23 10:10:00,163.63,164.05,163.2,163.24,31928.0,152.515,152.9064,152.1142,152.1515,31928.0
2019-01-23 10:20:00,163.22,163.49,162.51,162.58,28805.0,152.1328,152.3845,151.471,151.5363,28805.0
2019-01-23 10:30:00,162.49,163.03,162.17,162.58,21495.0,151.4524,151.9557,151.1541,151.5363,21495.0
2019-01-23 10:40:00,162.63,162.83,162.49,162.72,28440.0,151.5829,151.7693,151.4524,151.6668,28440.0
2019-01-23 10:50:00,162.67,163.45,162.62,163.4,33235.0,151.6202,152.3472,151.5736,152.3006,33235.0
2019-01-23 11:00:00,163.33,163.7,162.95,163.47,33536.0,152.2353,152.5802,151.8812,152.3658,33536.0
2019-01-23 11:10:00,163.51,163.83,162.67,162.76,25886.0,152.4031,152.7014,151.6202,151.7041,25886.0
2019-01-23 11:20:00,162.73,162.81,161.47,161.71,28167.0,151.6761,151.7507,150.5017,150.7254,28167.0
2019-01-23 11:30:00,161.71,162.36,161.42,161.64,45162.0,150.7254,151.3312,150.4551,150.6601,45162.0
2019-01-23 11:40:00,161.61,161.68,160.96,160.96,16337.0,150.6322,150.6974,150.0263,150.0263,16337.0
2019-01-23 11:50:00,161.04,161.32,160.73,161.11,12249.0,150.1009,150.3619,149.812,150.1661,12249.0
2019-01-23 12:00:00,161.18,161.42,160.73,160.73,6152.0,150.2314,150.4551,149.812,149.812,6152.0
2019-01-23 12:10:00,161.04,161.09,160.66,160.81,14690.0,150.1009,150.1475,149.7467,149.8865,14690.0
2019-01-23 12:20:00,160.81,161.43,160.73,161.12,13384.0,149.8865,150.4644,149.812,150.1755,13384.0
2019-01-23 12:30:00,161.07,161.44,160.94,161.06,12581.0,150.1289,150.4737,150.0077,150.1195,12581.0
2019-01-23 12:40:00,161.05,162.08,160.95,162.08,11500.0,150.1102,151.0703,150.017,151.0703,11500.0
2019-01-23 12:50:00,161.94,161.94,161.59,161.59,3490.0,150.9398,150.9398,150.6135,150.6135,3490.0
2019-01-23 13:00:00,161.53,161.65,161.16,161.49,8476.0,150.5576,150.6695,150.2127,150.5203,8476.0
2019-01-23 13:10:00,161.5,162.51,161.3,162.5,17546.0,150.5297,151.471,150.3432,151.4617,17546.0
2019-01-23 13:20:00,162.44,162.44,162.12,162.21,4384.0,151.4058,151.4058,151.1075,151.1914,4384.0
2019-01-23 13:30:00,162.11,162.67,162.1,162.54,8094.0,151.0982,151.6202,151.0889,151.499,8094.0
2019-01-23 13:40:00,162.6,162.72,162.45,162.63,9445.0,151.5549,151.6668,151.4151,151.5829,9445.0
2019-01-23 13:50:00,162.58,162.77,162.5,162.6,9041.0,151.5363,151.7134,151.4617,151.5549,9041.0
2019-01-23 14:00:00,162.54,162.92,162.45,162.45,13045.0,151.499,151.8532,151.4151,151.4151,13045.0
2019-01-23 14:10:00,162.46,162.5,161.71,161.73,25041.0,151.4244,151.4617,150.7254,150.744,25041.0
2019-01-23 14:20:00,161.72,162.31,161.69,161.7,30089.0,150.7347,151.2846,150.7067,150.7161,30089.0
2019-01-23 14:30:00,161.7,161.7,161.23,161.39,21662.0,150.7161,150.7161,150.278,150.4271,21662.0
2019-01-23 14:40:00,161.33,161.45,160.83,161.0,22576.0,150.3712,150.483,149.9052,150.0636,22576.0
2019-01-23 14:50:00,160.93,161.3,160.93,161.2,10221.0,149.9984,150.3432,149.9984,150.25,10221.0
2019-01-23 15:00:00,161.17,161.64,161.13,161.44,23175.0,150.2221,150.6601,150.1848,150.4737,23175.0
2019-01-23 15:10:00,161.5,161.97,161.44,161.97,18070.0,150.5297,150.9677,150.4737,150.9677,18070.0
2019-01-23 15:20:00,161.98,162.25,161.91,162.16,17871.0,150.977,151.2287,150.9118,151.1448,17871.0
2019-01-23 15:30:00,162.22,162.29,161.88,161.9,11313.0,151.2007,151.266,150.8838,150.9025,11313.0
2019-01-23 15:40:00,161.89,162.16,161.84,162.02,15995.0,150.8932,151.1448,150.8466,151.0143,15995.0
2019-01-23 15:50:00,162.07,162.31,161.9,162.11,68100.0,151.0609,151.2846,150.9025,151.0982,68100.0
2019-01-24 09:30:00,167.65,169.26,167.53,168.9,84815.0,156.2619,157.7625,156.15,157.427,84815.0
2019-01-24 09:40:00,168.89,169.54,168.55,169.02,50080.0,157.4177,158.0235,157.1008,157.5388,50080.0
2019-01-24 09:50:00,169.02,169.35,168.81,169.28,29306.0,157.5388,157.8464,157.3431,157.7812,29306.0
2019-01-24 10:00:00,169.13,169.23,167.97,168.08,50551.0,157.6414,157.7346,156.5602,156.6627,50551.0
2019-01-24 10:10:00,168.08,168.41,168.0,168.0,28817.0,156.6627,156.9703,156.5881,156.5881,28817.0
2019-01-24 10:20:00,167.98,168.87,167.98,168.73,22506.0,156.5695,157.399,156.5695,157.2685,22506.0
2019-01-24 10:30:00,168.71,168.78,168.42,168.78,48147.0,157.2499,157.3151,156.9796,157.3151,48147.0
2019-01-24 10:40:00,168.82,168.83,168.25,168.25,30400.0,157.3524,157.3617,156.8211,156.8211,30400.0
2019-01-24 10:50:00,168.28,168.55,168.01,168.51,51911.0,156.8491,157.1008,156.5974,157.0635,51911.0
2019-01-24 11:00:00,168.49,168.87,168.43,168.74,41640.0,157.0448,157.399,156.9889,157.2779,41640.0
2019-01-24 11:10:00,168.77,169.04,168.41,168.97,52851.0,157.3058,157.5575,156.9703,157.4922,52851.0
2019-01-24 11:20:00,168.94,169.07,168.66,168.74,77964.0,157.4643,157.5854,157.2033,157.2779,77964.0
2019-01-24 11:30:00,168.77,169.1,168.59,169.03,32321.0,157.3058,157.6134,157.138,157.5482,32321.0
2019-01-24 11:40:00,168.99,169.33,168.65,169.32,22400.0,157.5109,157.8278,157.194,157.8185,22400.0
2019-01-24 11:50:00,169.26,169.34,168.63,168.89,24294.0,157.7625,157.8371,157.1753,157.4177,24294.0
2019-01-24 12:00:00,168.87,169.05,168.46,168.62,21848.0,157.399,157.5668,157.0169,157.166,21848.0
2019-01-24 12:10:00,168.56,168.85,168.5,168.85,5734.0,157.1101,157.3804,157.0542,157.3804,5734.0
2019-01-24 12:20:00,168.75,168.76,168.32,168.52,4800.0,157.2872,157.2965,156.8864,157.0728,4800.0
2019-01-24 12:30:00,168.5,168.63,168.36,168.48,4351.0,157.0542,157.1753,156.9237,157.0355,4351.0
2019-01-24 12:40:00,168.31,168.38,168.16,168.16,5798.0,156.8771,156.9423,156.7373,156.7373,5798.0
2019-01-24 12:50:00,168.12,168.15,167.84,168.04,8256.0,156.7,156.7279,156.439,156.6254,8256.0
2019-01-24 13:00:00,168.06,168.06,167.49,167.49,18337.0,156.644,156.644,156.1128,156.1128,18337.0
2019-01-24 13:10:00,167.46,167.56,167.29,167.56,11041.0,156.0848,156.178,155.9263,156.178,11041.0
2019-01-24 13:20:00,167.6,167.75,167.32,167.63,11832.0,156.2153,156.3551,155.9543,156.2433,11832.0
2019-01-24 13:30:00,167.59,168.05,167.57,168.04,12482.0,156.206,156.6347,156.1873,156.6254,12482.0
2019-01-24 13:40:00,168.1,168.21,167.87,168.03,5627.0,156.6813,156.7839,156.4669,156.6161,5627.0
2019-01-24 13:50:00,168.09,168.28,168.02,168.03,7778.0,156.672,156.8491,156.6068,156.6161,7778.0
2019-01-24 14:00:00,168.05,168.46,167.96,168.44,6299.0,156.6347,157.0169,156.5508,156.9982,6299.0
2019-01-24 14:10:00,168.38,168.4,168.15,168.35,9710.0,156.9423,156.9609,156.7279,156.9143,9710.0
2019-01-24 14:20:00,168.48,168.64,168.36,168.64,4632.0,157.0355,157.1846,156.9237,157.1846,4632.0
2019-01-24 14:30:00,168.55,168.72,168.47,168.69,6876.0,157.1008,157.2592,157.0262,157.2312,6876.0
2019-01-24 14:40:00,168.65,168.82,168.63,168.66,16426.0,157.194,157.3524,157.1753,157.2033,16426.0
2019-01-24 14:50:00,168.71,168.93,168.7,168.93,7045.0,157.2499,157.4549,157.2406,157.4549,7045.0
2019-01-24 15:00:00,168.83,169.23,168.82,169.14,12590.0,157.3617,157.7346,157.3524,157.6507,12590.0
2019-01-24 15:10:00,169.09,169.18,168.98,169.04,10921.0,157.6041,157.688,157.5015,157.5575,10921.0
2019-01-24 15:20:00,169.07,169.07,168.85,168.89,9788.0,157.5854,157.5854,157.3804,157.4177,9788.0
2019-01-24 15:30:00,168.89,168.89,168.73,168.81,17817.0,157.4177,157.4177,157.2685,157.3431,17817.0
2019-01-24 15:40:00,168.79,168.94,168.7,168.79,23020.0,157.3245,157.4643,157.2406,157.3245,23020.0
2019-01-24 15:50:00,168.7,169.26,168.49,168.78,85672.0,157.2406,157.7625,157.0448,157.3151,85672.0
2019-01-25 09:30:00,173.19,173.63,172.63,172.94,97957.0,161.4256,161.8357,160.9036,161.1926,97957.0
2019-01-25 09:40:00,173.03,174.14,173.03,173.91,54040.0,161.2764,162.311,161.2764,162.0967,54040.0
2019-01-25 09:50:00,173.9,174.49,173.51,174.38,67379.0,162.0873,162.6373,161.7238,162.5347,67379.0
2019-01-25 10:00:00,174.33,174.84,174.29,174.72,22425.0,162.4881,162.9635,162.4509,162.8516,22425.0
2019-01-25 10:10:00,174.75,175.3,174.54,175.21,54319.0,162.8796,163.3922,162.6839,163.3084,54319.0
2019-01-25 10:20:00,175.23,175.64,174.87,175.42,40876.0,163.327,163.7092,162.9915,163.5041,40876.0
2019-01-25 10:30:00,175.5,176.02,175.43,175.83,61191.0,163.5787,164.0633,163.5134,163.8862,61191.0
2019-01-25 10:40:00,175.81,176.18,175.59,176.05,33350.0,163.8676,164.2125,163.6625,164.0913,33350.0
2019-01-25 10:50:00,176.09,176.33,175.96,176.27,24950.0,164.1286,164.3523,164.0074,164.2964,24950.0
2019-01-25 11:00:00,176.32,176.37,176.07,176.09,25214.0,164.343,164.3896,164.1099,164.1286,25214.0
2019-01-25 11:10:00,176.08,176.08,175.46,175.48,13820.0,164.1193,164.1193,163.5414,163.56,13820.0
2019-01-25 11:20:00,175.48,176.04,175.43,176.04,25608.0,163.56,164.082,163.5134,164.082,25608.0
2019-01-25 11:30:00,175.94,176.1,175.51,175.59,26966.0,163.9888,164.1379,163.588,163.6625,26966.0
2019-01-25 11:40:00,175.69,175.87,175.67,175.78,8525.0,163.7558,163.9235,163.7371,163.8396,8525.0
2019-01-25 11:50:00,175.8,175.83,175.44,175.44,11320.0,163.8583,163.8862,163.5227,163.5227,11320.0
2019-01-25 12:00:00,175.46,175.59,175.2,175.41,6525.0,163.5414,163.6625,163.299,163.4948,6525.0
2019-01-25 12:10:00,175.45,175.64,175.41,175.64,6800.0,163.5321,163.7092,163.4948,163.7092,6800.0
2019-01-25 12:20:00,175.74,176.34,175.68,176.08,10475.0,163.8024,164.3616,163.7464,164.1193,10475.0
2019-01-25 12:30:00,176.07,176.35,175.91,176.29,4164.0,164.1099,164.3709,163.9608,164.315,4164.0
2019-01-25 12:40:00,176.29,176.36,175.66,175.83,7668.0,164.315,164.3802,163.7278,163.8862,7668.0
2019-01-25 12:50:00,175.83,176.42,175.71,176.39,13879.0,163.8862,164.4362,163.7744,164.4082,13879.0
2019-01-25 13:00:00,176.57,176.69,176.31,176.56,9928.0,164.576,164.6878,164.3336,164.5667,9928.0
2019-01-25 13:10:00,176.55,176.55,176.2,176.3,7462.0,164.5573,164.5573,164.2311,164.3243,7462.0
2019-01-25 13:20:00,176.26,176.65,176.26,176.61,6427.0,164.287,164.6505,164.287,164.6133,6427.0
2019-01-25 13:30:00,176.52,176.7,176.29,176.42,5156.0,164.5294,164.6971,164.315,164.4362,5156.0
2019-01-25 13:40:00,176.34,176.56,176.26,176.55,7874.0,164.3616,164.5667,164.287,164.5573,7874.0
2019-01-25 13:50:00,176.59,176.66,176.4,176.47,10888.0,164.5946,164.6599,164.4175,164.4828,10888.0
2019-01-25 14:00:00,176.44,176.8,176.21,176.8,8480.0,164.4548,164.7904,164.2404,164.7904,8480.0
2019-01-25 14:10:00,176.8,176.81,176.41,176.51,10219.0,164.7904,164.7997,164.4268,164.5201,10219.0
2019-01-25 14:20:00,176.6,176.68,176.16,176.16,13855.0,164.6039,164.6785,164.1938,164.1938,13855.0
2019-01-25 14:30:00,176.28,176.4,176.11,176.28,8591.0,164.3057,164.4175,164.1472,164.3057,8591.0
2019-01-25 14:40:00,176.45,176.79,176.29,176.7,11711.0,164.4641,164.781,164.315,164.6971,11711.0
2019-01-25 14:50:00,176.68,176.8,176.46,176.7,9079.0,164.6785,164.7904,164.4734,164.6971,9079.0
2019-01-25 15:00:00,176.57,176.68,176.4,176.4,7916.0,164.576,164.6785,164.4175,164.4175,7916.0
2019-01-25 15:10:00,176.4,176.59,176.4,176.59,16993.0,164.4175,164.5946,164.4175,164.5946,16993.0
2019-01-25 15:20:00,176.64,176.79,176.48,176.5,23562.0,164.6412,164.781,164.4921,164.5107,23562.0
2019-01-25 15:30:00,176.52,176.53,176.28,176.48,35189.0,164.5294,164.5387,164.3057,164.4921,35189.0
2019-01-25 15:40:00,176.47,176.65,176.41,176.53,41779.0,164.4828,164.6505,164.4268,164.5387,41779.0
2019-01-25 15:50:00,176.54,176.84,176.3,176.77,137581.0,164.548,164.8276,164.3243,164.7624,137581.0
2019-01-28 09:30:00,171.71,172.65,171.24,172.25,95763.0,160.0461,160.9223,159.608,160.5494,95763.0
2019-01-28 09:40:00,172.02,172.79,171.81,172.56,86696.0,160.335,161.0527,160.1393,160.8384,86696.0
2019-01-28 09:50:00,172.36,173.1,172.16,173.04,30169.0,160.652,161.3417,160.4655,161.2858,30169.0
2019-01-28 10:00:00,172.93,173.48,172.64,173.47,29153.0,161.1832,161.6959,160.9129,161.6866,29153.0
2019-01-28 10:10:00,173.47,173.91,173.28,173.76,16285.0,161.6866,162.0967,161.5095,161.9569,16285.0
2019-01-28 10:20:00,173.88,174.54,173.84,174.5,12094.0,162.0687,162.6839,162.0314,162.6466,12094.0
2019-01-28 10:30:00,174.54,174.74,174.34,174.53,10591.0,162.6839,162.8703,162.4975,162.6746,10591.0
2019-01-28 10:40:00,174.49,174.91,174.49,174.86,30008.0,162.6373,163.0287,162.6373,162.9821,30008.0
2019-01-28 10:50:00,174.89,175.32,174.74,175.12,40195.0,163.0101,163.4109,162.8703,163.2245,40195.0
2019-01-28 11:00:00,175.01,175.16,174.8,175.03,17462.0,163.1219,163.2618,162.9262,163.1406,17462.0
2019-01-28 11:10:00,175.0,175.22,174.94,175.15,14623.0,163.1126,163.3177,163.0567,163.2524,14623.0
2019-01-28 11:20:00,175.14,175.43,175.1,175.21,11615.0,163.2431,163.5134,163.2058,163.3084,11615.0
2019-01-28 11:30:00,175.26,175.39,174.96,174.97,25395.0,163.355,163.4761,163.0753,163.0847,25395.0
2019-01-28 11:40:00,174.93,174.93,174.35,174.55,5953.0,163.0474,163.0474,162.5068,162.6932,5953.0
2019-01-28 11:50:00,174.36,174.65,174.01,174.01,8754.0,162.5161,162.7864,162.1899,162.1899,8754.0
2019-01-28 12:00:00,173.79,173.94,173.7,173.9,31408.0,161.9848,162.1246,161.9009,162.0873,31408.0
2019-01-28 12:10:00,174.01,174.09,173.85,174.0,8012.0,162.1899,162.2644,162.0407,162.1806,8012.0
2019-01-28 12:20:00,173.95,174.26,173.92,174.11,44808.0,162.1339,162.4229,162.106,162.2831,44808.0
2019-01-28 12:30:00,174.07,174.12,173.8,174.02,16237.0,162.2458,162.2924,161.9941,162.1992,16237.0
2019-01-28 12:40:00,174.01,174.03,173.82,173.94,58352.0,162.1899,162.2085,162.0128,162.1246,58352.0
2019-01-28 12:50:00,173.92,174.14,173.75,173.87,58534.0,162.106,162.311,161.9475,162.0594,58534.0
2019-01-28 13:00:00,173.88,174.46,173.8,174.35,48017.0,162.0687,162.6093,161.9941,162.5068,48017.0
2019-01-28 13:10:00,174.47,174.55,174.43,174.55,1000.0,162.6186,162.6932,162.5813,162.6932,1000.0
2019-01-28 13:20:00,174.48,174.79,174.41,174.48,4769.0,162.6279,162.9169,162.5627,162.6279,4769.0
2019-01-28 13:30:00,174.53,174.72,174.48,174.49,2577.0,162.6746,162.8516,162.6279,162.6373,2577.0
2019-01-28 13:40:00,174.42,174.56,174.24,174.47,2532.0,162.572,162.7025,162.4042,162.6186,2532.0
2019-01-28 13:50:00,174.43,174.55,174.22,174.4,3155.0,162.5813,162.6932,162.3856,162.5534,3155.0
2019-01-28 14:00:00,174.38,174.41,173.93,174.05,5439.0,162.5347,162.5627,162.1153,162.2272,5439.0
2019-01-28 14:10:00,174.0,174.19,173.92,173.92,36638.0,162.1806,162.3576,162.106,162.106,36638.0
2019-01-28 14:20:00,173.92,174.21,173.92,174.07,6187.0,162.106,162.3763,162.106,162.2458,6187.0
2019-01-28 14:30:00,174.02,174.33,174.02,174.28,7382.0,162.1992,162.4881,162.1992,162.4415,7382.0
2019-01-28 14:40:00,174.26,174.7,174.17,174.7,27076.0,162.4229,162.833,162.339,162.833,27076.0
2019-01-28 14:50:00,174.86,175.05,174.51,174.53,12602.0,162.9821,163.1592,162.6559,162.6746,12602.0
2019-01-28 15:00:00,174.51,174.67,174.35,174.37,12747.0,162.6559,162.805,162.5068,162.5254,12747.0
2019-01-28 15:10:00,174.37,174.71,174.31,174.55,18050.0,162.5254,162.8423,162.4695,162.6932,18050.0
2019-01-28 15:20:00,174.57,174.84,174.46,174.64,14814.0,162.7118,162.9635,162.6093,162.7771,14814.0
2019-01-28 15:30:00,174.7,174.73,174.45,174.55,28232.0,162.833,162.861,162.6,162.6932,28232.0
2019-01-28 15:40:00,174.49,174.52,174.35,174.42,19443.0,162.6373,162.6652,162.5068,162.572,19443.0
2019-01-28 15:50:00,174.43,174.47,174.11,174.15,95858.0,162.5813,162.6186,162.2831,162.3204,95858.0
2019-01-29 09:30:00,174.44,174.63,173.49,173.84,69418.0,162.5907,162.7678,161.7052,162.0314,69418.0
2019-01-29 09:40:00,173.75,174.05,173.43,173.73,20355.0,161.9475,162.2272,161.6493,161.9289,20355.0
2019-01-29 09:50:00,173.74,173.86,173.49,173.62,7887.0,161.9382,162.0501,161.7052,161.8264,7887.0
2019-01-29 10:00:00,173.7,173.89,173.23,173.44,9779.0,161.9009,162.078,161.4629,161.6586,9779.0
2019-01-29 10:10:00,173.48,173.69,173.41,173.57,8940.0,161.6959,161.8916,161.6306,161.7798,8940.0
2019-01-29 10:20:00,173.67,174.02,173.56,173.9,6172.0,161.873,162.1992,161.7704,162.0873,6172.0
2019-01-29 10:30:00,174.05,174.09,173.5,173.53,10904.0,162.2272,162.2644,161.7145,161.7425,10904.0
2019-01-29 10:40:00,173.59,173.62,173.17,173.22,9926.0,161.7984,161.8264,161.4069,161.4535,9926.0
2019-01-29 10:50:00,173.31,173.31,172.33,172.65,14349.0,161.5374,161.5374,160.624,160.9223,14349.0
2019-01-29 11:00:00,172.74,173.27,172.61,173.26,11005.0,161.0061,161.5001,160.885,161.4908,11005.0
2019-01-29 11:10:00,173.28,173.28,172.88,172.95,3650.0,161.5095,161.5095,161.1366,161.2019,3650.0
2019-01-29 11:20:00,173.01,173.05,172.75,172.81,19265.0,161.2578,161.2951,161.0155,161.0714,19265.0
2019-01-29 11:30:00,173.04,173.36,173.04,173.36,4631.0,161.2858,161.584,161.2858,161.584,4631.0
2019-01-29 11:40:00,173.25,173.28,172.98,173.1,5739.0,161.4815,161.5095,161.2298,161.3417,5739.0
2019-01-29 11:50:00,173.13,173.42,172.94,173.13,10693.0,161.3696,161.64,161.1926,161.3696,10693.0
2019-01-29 12:00:00,173.12,173.19,173.02,173.08,4700.0,161.3603,161.4256,161.2671,161.323,4700.0
2019-01-29 12:10:00,173.11,173.76,173.04,173.71,9132.0,161.351,161.9569,161.2858,161.9103,9132.0
2019-01-29 12:20:00,173.77,174.02,173.77,173.98,8010.0,161.9662,162.1992,161.9662,162.1619,8010.0
2019-01-29 12:30:00,173.9,174.03,173.83,173.88,13300.0,162.0873,162.2085,162.0221,162.0687,13300.0
2019-01-29 12:40:00,173.96,174.14,173.92,174.13,29588.0,162.1433,162.311,162.106,162.3017,29588.0
2019-01-29 12:50:00,174.16,174.46,174.14,174.17,12986.0,162.3297,162.6093,162.311,162.339,12986.0
2019-01-29 13:00:00,174.04,174.23,173.95,174.04,23250.0,162.2178,162.3949,162.1339,162.2178,23250.0
2019-01-29 13:10:00,174.05,174.17,173.98,174.1,14181.0,162.2272,162.339,162.1619,162.2738,14181.0
2019-01-29 13:20:00,174.06,174.28,174.03,174.23,42481.0,162.2365,162.4415,162.2085,162.3949,42481.0
2019-01-29 13:30:00,174.22,174.32,173.96,173.96,6254.0,162.3856,162.4788,162.1433,162.1433,6254.0
2019-01-29 13:40:00,174.0,174.19,173.93,173.97,6377.0,162.1806,162.3576,162.1153,162.1526,6377.0
2019-01-29 13:50:00,174.0,174.12,173.95,174.04,2100.0,162.1806,162.2924,162.1339,162.2178,2100.0
2019-01-29 14:00:00,174.14,174.23,173.88,174.09,14200.0,162.311,162.3949,162.0687,162.2644,14200.0
2019-01-29 14:10:00,174.03,174.07,173.84,173.93,3400.0,162.2085,162.2458,162.0314,162.1153,3400.0
2019-01-29 14:20:00,173.87,173.97,173.71,173.9,26427.0,162.0594,162.1526,161.9103,162.0873,26427.0
2019-01-29 14:30:00,173.85,174.03,173.71,173.99,8300.0,162.0407,162.2085,161.9103,162.1712,8300.0
2019-01-29 14:40:00,174.03,174.07,173.84,173.95,25408.0,162.2085,162.2458,162.0314,162.1339,25408.0
2019-01-29 14:50:00,173.91,174.09,173.85,173.86,9353.0,162.0967,162.2644,162.0407,162.0501,9353.0
2019-01-29 15:00:00,173.93,174.17,173.87,174.07,11512.0,162.1153,162.339,162.0594,162.2458,11512.0
2019-01-29 15:10:00,174.18,174.24,174.06,174.24,3800.0,162.3483,162.4042,162.2365,162.4042,3800.0
2019-01-29 15:20:00,174.26,174.56,174.21,174.51,34189.0,162.4229,162.7025,162.3763,162.6559,34189.0
2019-01-29 15:30:00,174.49,174.63,174.45,174.59,13700.0,162.6373,162.7678,162.6,162.7305,13700.0
2019-01-29 15:40:00,174.59,174.78,174.44,174.47,34657.0,162.7305,162.9076,162.5907,162.6186,34657.0
2019-01-29 15:50:00,174.44,174.75,174.4,174.63,73559.0,162.5907,162.8796,162.5534,162.7678,73559.0
2019-01-30 09:30:00,175.12,176.2,175.02,176.14,75329.0,163.2245,164.2311,163.1313,164.1752,75329.0
2019-01-30 09:40:00,176.13,176.26,174.99,175.18,23303.0,164.1659,164.287,163.1033,163.2804,23303.0
2019-01-30 09:50:00,175.13,175.26,174.55,174.64,11826.0,163.2338,163.355,162.6932,162.7771,11826.0
2019-01-30 10:00:00,174.74,174.75,173.82,173.94,10521.0,162.8703,162.8796,162.0128,162.1246,10521.0
2019-01-30 10:10:00,173.94,174.51,173.93,174.28,7716.0,162.1246,162.6559,162.1153,162.4415,7716.0
2019-01-30 10:20:00,174.37,174.63,174.37,174.41,4110.0,162.5254,162.7678,162.5254,162.5627,4110.0
2019-01-30 10:30:00,174.43,174.45,174.19,174.25,11762.0,162.5813,162.6,162.3576,162.4136,11762.0
2019-01-30 10:40:00,174.3,174.62,174.29,174.48,3700.0,162.4602,162.7584,162.4509,162.6279,3700.0
2019-01-30 10:50:00,174.43,174.47,174.08,174.47,8291.0,162.5813,162.6186,162.2551,162.6186,8291.0
2019-01-30 11:00:00,174.48,174.86,174.39,174.48,9303.0,162.6279,162.9821,162.5441,162.6279,9303.0
2019-01-30 11:10:00,174.42,174.42,173.97,174.17,9471.0,162.572,162.572,162.1526,162.339,9471.0
2019-01-30 11:20:00,174.14,174.14,173.74,174.02,30340.0,162.311,162.311,161.9382,162.1992,30340.0
2019-01-30 11:30:00,173.94,174.32,173.88,174.26,21618.0,162.1246,162.4788,162.0687,162.4229,21618.0
2019-01-30 11:40:00,174.37,174.66,174.27,174.54,8371.0,162.5254,162.7957,162.4322,162.6839,8371.0
2019-01-30 11:50:00,174.7,174.7,174.18,174.48,2100.0,162.833,162.833,162.3483,162.6279,2100.0
2019-01-30 12:00:00,174.55,174.58,174.24,174.44,1225.0,162.6932,162.7212,162.4042,162.5907,1225.0
2019-01-30 12:10:00,174.66,174.69,174.5,174.59,1960.0,162.7957,162.8237,162.6466,162.7305,1960.0
2019-01-30 12:20:00,174.68,174.72,174.52,174.59,3427.0,162.8144,162.8516,162.6652,162.7305,3427.0
2019-01-30 12:30:00,174.54,174.64,174.32,174.4,3675.0,162.6839,162.7771,162.4788,162.5534,3675.0
2019-01-30 12:40:00,174.5,174.52,174.24,174.4,6200.0,162.6466,162.6652,162.4042,162.5534,6200.0
2019-01-30 12:50:00,174.43,174.59,174.26,174.43,6421.0,162.5813,162.7305,162.4229,162.5813,6421.0
2019-01-30 13:00:00,174.34,174.44,174.33,174.37,7174.0,162.4975,162.5907,162.4881,162.5254,7174.0
2019-01-30 13:10:00,174.44,174.44,174.19,174.28,3204.0,162.5907,162.5907,162.3576,162.4415,3204.0
2019-01-30 13:20:00,174.27,174.3,174.17,174.28,2900.0,162.4322,162.4602,162.339,162.4415,2900.0
2019-01-30 13:30:00,174.31,174.53,174.31,174.49,2469.0,162.4695,162.6746,162.4695,162.6373,2469.0
2019-01-30 13:40:00,174.56,174.56,174.24,174.42,12455.0,162.7025,162.7025,162.4042,162.572,12455.0
2019-01-30 13:50:00,174.46,174.8,174.46,174.7,4921.0,162.6093,162.9262,162.6093,162.833,4921.0
2019-01-30 14:00:00,174.78,176.1,174.77,175.92,13716.0,162.9076,164.1379,162.8982,163.9701,13716.0
2019-01-30 14:10:00,175.91,176.73,175.75,176.73,17710.0,163.9608,164.7251,163.8117,164.7251,17710.0
2019-01-30 14:20:00,176.52,177.2,176.46,176.56,8733.0,164.5294,165.1632,164.4734,164.5667,8733.0
2019-01-30 14:30:00,176.47,176.87,176.45,176.78,20629.0,164.4828,164.8556,164.4641,164.7717,20629.0
2019-01-30 14:40:00,176.78,177.23,176.75,177.03,7188.0,164.7717,165.1911,164.7438,165.0047,7188.0
2019-01-30 14:50:00,177.16,177.5,176.93,177.43,7061.0,165.1259,165.4428,164.9115,165.3776,7061.0
2019-01-30 15:00:00,177.43,177.54,177.14,177.19,11542.0,165.3776,165.4801,165.1073,165.1539,11542.0
2019-01-30 15:10:00,177.17,177.3,176.83,177.12,12161.0,165.1352,165.2564,164.8183,165.0886,12161.0
2019-01-30 15:20:00,177.2,177.59,177.12,177.37,24544.0,165.1632,165.5267,165.0886,165.3216,24544.0
2019-01-30 15:30:00,177.41,177.58,177.24,177.53,23804.0,165.3589,165.5174,165.2005,165.4708,23804.0
2019-01-30 15:40:00,177.5,177.51,177.19,177.28,20472.0,165.4428,165.4521,165.1539,165.2377,20472.0
2019-01-30 15:50:00,177.26,177.26,176.87,177.14,42757.0,165.2191,165.2191,164.8556,165.1073,42757.0
2019-01-31 09:30:00,174.71,174.96,174.26,174.87,27646.0,162.8423,163.0753,162.4229,162.9915,27646.0
2019-01-31 09:40:00,174.85,174.91,174.36,174.54,19983.0,162.9728,163.0287,162.5161,162.6839,19983.0
2019-01-31 09:50:00,174.58,175.05,174.5,174.76,14270.0,162.7212,163.1592,162.6466,162.8889,14270.0
2019-01-31 10:00:00,174.68,174.89,174.53,174.7,13133.0,162.8144,163.0101,162.6746,162.833,13133.0
2019-01-31 10:10:00,174.76,175.3,174.74,175.27,24933.0,162.8889,163.3922,162.8703,163.3643,24933.0
2019-01-31 10:20:00,175.29,175.37,174.87,174.99,47806.0,163.3829,163.4575,162.9915,163.1033,47806.0
2019-01-31 10:30:00,175.02,175.19,174.87,175.04,14772.0,163.1313,163.2897,162.9915,163.1499,14772.0
2019-01-31 10:40:00,175.11,175.49,175.1,175.38,2990.0,163.2152,163.5693,163.2058,163.4668,2990.0
2019-01-31 10:50:00,175.34,175.38,175.09,175.28,7105.0,163.4295,163.4668,163.1965,163.3736,7105.0
2019-01-31 11:00:00,175.25,175.62,175.12,175.52,6246.0,163.3456,163.6905,163.2245,163.5973,6246.0
2019-01-31 11:10:00,175.51,175.7,175.15,175.15,11584.0,163.588,163.7651,163.2524,163.2524,11584.0
2019-01-31 11:20:00,175.19,175.44,175.06,175.44,9717.0,163.2897,163.5227,163.1685,163.5227,9717.0
2019-01-31 11:30:00,175.43,175.97,175.22,175.89,35181.0,163.5134,164.0167,163.3177,163.9422,35181.0
2019-01-31 11:40:00,175.83,176.25,175.79,176.21,4319.0,163.8862,164.2777,163.849,164.2404,4319.0
2019-01-31 11:50:00,176.15,176.47,176.01,176.3,3184.0,164.1845,164.4828,164.054,164.3243,3184.0
2019-01-31 12:00:00,176.23,176.5,175.99,176.35,4817.0,164.2591,164.5107,164.0354,164.3709,4817.0
2019-01-31 12:10:00,176.09,176.21,175.97,176.13,1656.0,164.1286,164.2404,164.0167,164.1659,1656.0
2019-01-31 12:20:00,176.21,176.49,176.08,176.27,2042.0,164.2404,164.5014,164.1193,164.2964,2042.0
2019-01-31 12:30:00,176.33,176.51,176.17,176.51,3543.0,164.3523,164.5201,164.2031,164.5201,3543.0
2019-01-31 12:40:00,176.36,176.36,175.9,176.05,2104.0,164.3802,164.3802,163.9515,164.0913,2104.0
2019-01-31 12:50:00,176.16,176.16,175.91,175.98,600.0,164.1938,164.1938,163.9608,164.0261,600.0
2019-01-31 13:00:00,175.92,176.06,175.77,175.97,2874.0,163.9701,164.1006,163.8303,164.0167,2874.0
2019-01-31 13:10:00,175.85,176.01,175.73,175.73,836.0,163.9049,164.054,163.793,163.793,836.0
2019-01-31 13:20:00,175.73,175.99,175.69,175.75,8352.0,163.793,164.0354,163.7558,163.8117,8352.0
2019-01-31 13:30:00,175.67,175.67,175.36,175.41,1776.0,163.7371,163.7371,163.4482,163.4948,1776.0
2019-01-31 13:40:00,175.23,175.46,175.15,175.37,10418.0,163.327,163.5414,163.2524,163.4575,10418.0
2019-01-31 13:50:00,175.35,175.53,175.34,175.52,1350.0,163.4388,163.6066,163.4295,163.5973,1350.0
2019-01-31 14:00:00,175.53,175.58,175.46,175.53,7878.0,163.6066,163.6532,163.5414,163.6066,7878.0
2019-01-31 14:10:00,175.48,175.54,175.04,175.05,3750.0,163.56,163.6159,163.1499,163.1592,3750.0
2019-01-31 14:20:00,175.16,175.34,175.13,175.22,2168.0,163.2618,163.4295,163.2338,163.3177,2168.0
2019-01-31 14:30:00,175.28,175.29,174.79,174.94,6700.0,163.3736,163.3829,162.9169,163.0567,6700.0
2019-01-31 14:40:00,175.03,175.07,174.81,174.91,6315.0,163.1406,163.1779,162.9355,163.0287,6315.0
2019-01-31 14:50:00,174.75,174.98,174.7,174.84,12275.0,162.8796,163.094,162.833,162.9635,12275.0
2019-01-31 15:00:00,174.79,174.83,174.56,174.59,11023.0,162.9169,162.9542,162.7025,162.7305,11023.0
2019-01-31 15:10:00,174.64,174.64,174.29,174.4,7517.0,162.7771,162.7771,162.4509,162.5534,7517.0
2019-01-31 15:20:00,174.42,174.6,174.38,174.38,7819.0,162.572,162.7398,162.5347,162.5347,7819.0
2019-01-31 15:30:00,174.43,174.71,174.37,174.66,13641.0,162.5813,162.8423,162.5254,162.7957,13641.0
2019-01-31 15:40:00,174.65,174.69,174.45,174.61,11211.0,162.7864,162.8237,162.6,162.7491,11211.0
2019-01-31 15:50:00,174.61,175.19,174.58,175.04,38586.0,162.7491,163.2897,162.7212,163.1499,38586.0
2019-02-01 09:30:00,176.79,177.04,176.27,176.84,37290.0,164.781,165.0141,164.2964,164.8276,37290.0
2019-02-01 09:40:00,177.0,177.01,176.35,176.35,23517.0,164.9768,164.9861,164.3709,164.3709,23517.0
2019-02-01 09:50:00,176.31,176.83,176.18,176.65,9053.0,164.3336,164.8183,164.2125,164.6505,9053.0
2019-02-01 10:00:00,176.6,177.03,176.35,176.89,15175.0,164.6039,165.0047,164.3709,164.8742,15175.0
2019-02-01 10:10:00,176.98,177.07,176.7,176.87,7414.0,164.9581,165.042,164.6971,164.8556,7414.0
2019-02-01 10:20:00,176.83,177.18,176.76,177.07,10270.0,164.8183,165.1445,164.7531,165.042,10270.0
2019-02-01 10:30:00,177.11,177.3,177.03,177.28,23254.0,165.0793,165.2564,165.0047,165.2377,23254.0
2019-02-01 10:40:00,177.34,177.38,177.0,177.25,10336.0,165.2937,165.331,164.9768,165.2098,10336.0
2019-02-01 10:50:00,177.3,177.53,177.17,177.24,31320.0,165.2564,165.4708,165.1352,165.2005,31320.0
2019-02-01 11:00:00,177.33,177.76,177.1,177.72,24760.0,165.2844,165.6851,165.07,165.6479,24760.0
2019-02-01 11:10:00,177.7,177.9,177.66,177.67,18420.0,165.6292,165.8156,165.5919,165.6013,18420.0
2019-02-01 11:20:00,177.65,178.16,177.52,178.13,33777.0,165.5826,166.058,165.4614,166.03,33777.0
2019-02-01 11:30:00,178.09,178.51,178.09,178.28,15893.0,165.9927,166.3842,165.9927,166.1698,15893.0
2019-02-01 11:40:00,178.28,178.63,178.17,178.27,3334.0,166.1698,166.496,166.0673,166.1605,3334.0
2019-02-01 11:50:00,178.33,178.58,178.33,178.57,1200.0,166.2164,166.4494,166.2164,166.4401,1200.0
2019-02-01 12:00:00,178.52,178.54,178.26,178.38,3185.0,166.3935,166.4122,166.1512,166.263,3185.0
2019-02-01 12:10:00,178.27,178.43,178.14,178.43,1400.0,166.1605,166.3096,166.0393,166.3096,1400.0
2019-02-01 12:20:00,178.25,178.34,177.91,178.22,2900.0,166.1419,166.2257,165.825,166.1139,2900.0
2019-02-01 12:30:00,178.07,178.28,177.97,178.04,10518.0,165.9741,166.1698,165.8809,165.9461,10518.0
2019-02-01 12:40:00,178.09,178.31,177.9,178.1,5960.0,165.9927,166.1978,165.8156,166.002,5960.0
2019-02-01 12:50:00,178.22,178.24,177.93,178.11,3549.0,166.1139,166.1325,165.8436,166.0114,3549.0
2019-02-01 13:00:00,178.11,178.29,178.04,178.26,3044.0,166.0114,166.1791,165.9461,166.1512,3044.0
2019-02-01 13:10:00,178.17,178.39,177.99,178.11,3500.0,166.0673,166.2723,165.8995,166.0114,3500.0
2019-02-01 13:20:00,177.85,178.19,177.68,178.0,8371.0,165.769,166.0859,165.6106,165.9088,8371.0
2019-02-01 13:30:00,177.98,178.23,177.93,178.14,3600.0,165.8902,166.1232,165.8436,166.0393,3600.0
2019-02-01 13:40:00,178.22,178.35,177.79,178.16,7549.0,166.1139,166.2351,165.7131,166.058,7549.0
2019-02-01 13:50:00,178.22,178.22,178.01,178.1,3013.0,166.1139,166.1139,165.9182,166.002,3013.0
2019-02-01 14:00:00,178.22,178.22,177.73,177.81,6306.0,166.1139,166.1139,165.6572,165.7317,6306.0
2019-02-01 14:10:00,177.91,177.99,177.83,177.9,741.0,165.825,165.8995,165.7504,165.8156,741.0
2019-02-01 14:20:00,177.82,177.92,177.73,177.92,6069.0,165.7411,165.8343,165.6572,165.8343,6069.0
2019-02-01 14:30:00,177.87,178.08,177.8,177.92,4424.0,165.7877,165.9834,165.7224,165.8343,4424.0
2019-02-01 14:40:00,177.92,177.99,177.86,177.95,5626.0,165.8343,165.8995,165.7784,165.8622,5626.0
2019-02-01 14:50:00,177.97,178.03,177.8,177.82,14156.0,165.8809,165.9368,165.7224,165.7411,14156.0
2019-02-01 15:00:00,177.87,177.98,177.78,177.8,10312.0,165.7877,165.8902,165.7038,165.7224,10312.0
2019-02-01 15:10:00,177.9,178.0,177.8,177.98,6751.0,165.8156,165.9088,165.7224,165.8902,6751.0
2019-02-01 15:20:00,178.04,178.15,177.89,178.15,6877.0,165.9461,166.0487,165.8063,166.0487,6877.0
2019-02-01 15:30:00,178.1,178.22,178.05,178.12,6716.0,166.002,166.1139,165.9554,166.0207,6716.0
2019-02-01 15:40:00,178.16,178.17,178.01,178.14,12074.0,166.058,166.0673,165.9182,166.0393,12074.0
2019-02-01 15:50:00,178.13,178.5,178.01,178.33,61971.0,166.03,166.3749,165.9182,166.2164,61971.0
2019-02-04 09:30:00,178.42,178.76,178.17,178.25,30789.0,166.3003,166.6172,166.0673,166.1419,30789.0
2019-02-04 09:40:00,178.18,178.53,177.93,178.42,11175.0,166.0766,166.4028,165.8436,166.3003,11175.0
2019-02-04 09:50:00,178.41,178.42,178.01,178.01,2911.0,166.291,166.3003,165.9182,165.9182,2911.0
2019-02-04 10:00:00,177.92,178.28,177.86,178.13,28102.0,165.8343,166.1698,165.7784,166.03,28102.0
2019-02-04 10:10:00,178.12,178.35,178.12,178.3,5011.0,166.0207,166.2351,166.0207,166.1885,5011.0
2019-02-04 10:20:00,178.3,178.33,178.1,178.24,9090.0,166.1885,166.2164,166.002,166.1325,9090.0
2019-02-04 10:30:00,178.21,178.45,178.16,178.36,8077.0,166.1046,166.3283,166.058,166.2444,8077.0
2019-02-04 10:40:00,178.31,178.31,178.13,178.29,5214.0,166.1978,166.1978,166.03,166.1791,5214.0
2019-02-04 10:50:00,178.11,178.19,177.93,178.19,10052.0,166.0114,166.0859,165.8436,166.0859,10052.0
2019-02-04 11:00:00,178.28,178.44,178.23,178.31,11603.0,166.1698,166.319,166.1232,166.1978,11603.0
2019-02-04 11:10:00,178.19,178.37,178.19,178.3,4291.0,166.0859,166.2537,166.0859,166.1885,4291.0
2019-02-04 11:20:00,178.29,178.36,178.21,178.24,1215.0,166.1791,166.2444,166.1046,166.1325,1215.0
2019-02-04 11:30:00,178.35,178.85,178.35,178.75,10936.0,166.2351,166.7011,166.2351,166.6079,10936.0
2019-02-04 11:40:00,178.73,178.89,178.73,178.81,1000.0,166.5893,166.7384,166.5893,166.6638,1000.0
2019-02-04 11:50:00,178.83,178.99,178.79,178.97,2038.0,166.6825,166.8316,166.6452,166.813,2038.0
2019-02-04 12:00:00,178.99,179.16,178.88,179.11,2347.0,166.8316,166.99,166.7291,166.9434,2347.0
2019-02-04 12:10:00,179.11,179.38,179.03,179.24,8456.0,166.9434,167.1951,166.8689,167.0646,8456.0
2019-02-04 12:20:00,179.14,179.21,178.97,178.97,2350.0,166.9714,167.0366,166.813,166.813,2350.0
2019-02-04 12:30:00,179.04,179.07,178.95,178.97,1325.0,166.8782,166.9062,166.7943,166.813,1325.0
2019-02-04 12:40:00,178.81,178.89,178.77,178.82,1401.0,166.6638,166.7384,166.6265,166.6731,1401.0
2019-02-04 12:50:00,178.76,178.76,178.6,178.6,2000.0,166.6172,166.6172,166.4681,166.4681,2000.0
2019-02-04 13:00:00,178.48,178.66,178.48,178.59,1800.0,166.3562,166.524,166.3562,166.4588,1800.0
2019-02-04 13:10:00,178.69,178.69,178.58,178.67,3451.0,166.552,166.552,166.4494,166.5333,3451.0
2019-02-04 13:20:00,178.74,178.79,178.57,178.57,4131.0,166.5986,166.6452,166.4401,166.4401,4131.0
2019-02-04 13:30:00,178.56,178.71,178.55,178.71,1100.0,166.4308,166.5706,166.4215,166.5706,1100.0
2019-02-04 13:40:00,178.72,178.94,178.72,178.94,2600.0,166.5799,166.785,166.5799,166.785,2600.0
2019-02-04 13:50:00,178.97,179.07,178.94,179.0,600.0,166.813,166.9062,166.785,166.8409,600.0
2019-02-04 14:00:00,178.99,179.19,178.99,179.19,1900.0,166.8316,167.018,166.8316,167.018,1900.0
2019-02-04 14:10:00,179.06,179.19,179.0,179.19,10014.0,166.8968,167.018,166.8409,167.018,10014.0
2019-02-04 14:20:00,179.17,179.25,179.11,179.19,6678.0,166.9994,167.0739,166.9434,167.018,6678.0
2019-02-04 14:30:00,179.2,179.34,179.17,179.3,4225.0,167.0273,167.1578,166.9994,167.1205,4225.0
2019-02-04 14:40:00,179.23,179.28,179.14,179.15,5505.0,167.0553,167.1019,166.9714,166.9807,5505.0
2019-02-04 14:50:00,179.2,179.26,179.02,179.14,4692.0,167.0273,167.0833,166.8596,166.9714,4692.0
2019-02-04 15:00:00,179.14,179.28,179.09,179.28,10000.0,166.9714,167.1019,166.9248,167.1019,10000.0
2019-02-04 15:10:00,179.27,179.34,179.23,179.24,3983.0,167.0926,167.1578,167.0553,167.0646,3983.0
2019-02-04 15:20:00,179.27,179.31,179.19,179.25,3680.0,167.0926,167.1299,167.018,167.0739,3680.0
2019-02-04 15:30:00,179.23,179.26,179.08,179.12,8680.0,167.0553,167.0833,166.9155,166.9528,8680.0
2019-02-04 15:40:00,179.17,179.23,179.12,179.23,15779.0,166.9994,167.0553,166.9528,167.0553,15779.0
2019-02-04 15:50:00,179.18,179.72,179.18,179.56,54469.0,167.0087,167.512,167.0087,167.3629,54469.0
2019-02-05 09:30:00,179.81,180.13,179.63,179.9,17524.0,167.5959,167.8942,167.4281,167.6798,17524.0
2019-02-05 09:40:00,180.02,180.4,180.0,180.18,14832.0,167.7916,168.1458,167.773,167.9408,14832.0
2019-02-05 09:50:00,180.22,180.32,179.97,180.01,8049.0,167.978,168.0712,167.745,167.7823,8049.0
2019-02-05 10:00:00,180.08,180.1,179.73,179.78,15490.0,167.8476,167.8662,167.5213,167.5679,15490.0
2019-02-05 10:10:00,179.74,179.98,179.56,179.93,17289.0,167.5306,167.7543,167.3629,167.7077,17289.0
2019-02-05 10:20:00,179.97,180.44,179.82,180.4,6552.0,167.745,168.1831,167.6052,168.1458,6552.0
2019-02-05 10:30:00,180.37,180.57,180.18,180.35,7061.0,168.1179,168.3043,167.9408,168.0992,7061.0
2019-02-05 10:40:00,180.38,180.72,180.37,180.63,7392.0,168.1272,168.4441,168.1179,168.3602,7392.0
2019-02-05 10:50:00,180.7,181.21,180.7,181.0,14416.0,168.4254,168.9008,168.4254,168.7051,14416.0
2019-02-05 11:00:00,181.02,181.55,181.02,181.05,12021.0,168.7237,169.2177,168.7237,168.7517,12021.0
2019-02-05 11:10:00,181.0,181.21,180.93,181.18,8554.0,168.7051,168.9008,168.6398,168.8728,8554.0
2019-02-05 11:20:00,181.13,181.19,180.74,180.85,11761.0,168.8262,168.8822,168.4627,168.5652,11761.0
2019-02-05 11:30:00,180.74,181.23,180.7,180.7,17754.0,168.4627,168.9194,168.4254,168.4254,17754.0
2019-02-05 11:40:00,180.67,181.0,180.65,181.0,12475.0,168.3975,168.7051,168.3788,168.7051,12475.0
2019-02-05 11:50:00,180.99,181.17,180.92,181.05,16336.0,168.6957,168.8635,168.6305,168.7517,16336.0
2019-02-05 12:00:00,181.03,181.11,180.87,180.87,5030.0,168.733,168.8076,168.5839,168.5839,5030.0
2019-02-05 12:10:00,180.86,181.17,180.86,180.97,5240.0,168.5746,168.8635,168.5746,168.6771,5240.0
2019-02-05 12:20:00,180.96,180.96,180.64,180.72,3308.0,168.6678,168.6678,168.3695,168.4441,3308.0
2019-02-05 12:30:00,180.71,180.71,180.32,180.53,9321.0,168.4348,168.4348,168.0712,168.267,9321.0
2019-02-05 12:40:00,180.46,180.52,180.38,180.44,4500.0,168.2017,168.2577,168.1272,168.1831,4500.0
2019-02-05 12:50:00,180.45,180.45,180.13,180.19,6739.0,168.1924,168.1924,167.8942,167.9501,6739.0
2019-02-05 13:00:00,180.22,180.49,180.16,180.28,3100.0,167.978,168.2297,167.9221,168.034,3100.0
2019-02-05 13:10:00,180.28,180.44,180.28,180.33,1680.0,168.034,168.1831,168.034,168.0806,1680.0
2019-02-05 13:20:00,180.44,180.67,180.38,180.63,7312.0,168.1831,168.3975,168.1272,168.3602,7312.0
2019-02-05 13:30:00,180.62,180.73,180.54,180.73,2150.0,168.3509,168.4534,168.2763,168.4534,2150.0
2019-02-05 13:40:00,180.78,181.11,180.78,180.95,4091.0,168.5,168.8076,168.5,168.6585,4091.0
2019-02-05 13:50:00,181.01,181.01,180.89,180.97,1300.0,168.7144,168.7144,168.6025,168.6771,1300.0
2019-02-05 14:00:00,181.02,181.43,180.99,181.43,3113.0,168.7237,169.1058,168.6957,169.1058,3113.0
2019-02-05 14:10:00,181.38,181.5,181.16,181.5,5287.0,169.0592,169.1711,168.8542,169.1711,5287.0
2019-02-05 14:20:00,181.51,181.51,181.21,181.28,4934.0,169.1804,169.1804,168.9008,168.966,4934.0
2019-02-05 14:30:00,181.28,181.37,181.11,181.2,4342.0,168.966,169.0499,168.8076,168.8915,4342.0
2019-02-05 14:40:00,181.11,181.25,181.11,181.23,2071.0,168.8076,168.9381,168.8076,168.9194,2071.0
2019-02-05 14:50:00,181.33,181.57,181.19,181.34,4964.0,169.0126,169.2363,168.8822,169.022,4964.0
2019-02-05 15:00:00,181.36,181.44,181.21,181.29,4986.0,169.0406,169.1152,168.9008,168.9754,4986.0
2019-02-05 15:10:00,181.27,181.35,181.14,181.29,5208.0,168.9567,169.0313,168.8355,168.9754,5208.0
2019-02-05 15:20:00,181.31,182.12,181.31,182.12,31927.0,168.994,169.749,168.994,169.749,31927.0
2019-02-05 15:30:00,182.12,182.13,181.5,181.68,17970.0,169.749,169.7583,169.1711,169.3389,17970.0
2019-02-05 15:40:00,181.74,181.96,181.53,181.53,32281.0,169.3948,169.5998,169.1991,169.1991,32281.0
2019-02-05 15:50:00,181.51,181.79,181.39,181.61,75083.0,169.1804,169.4414,169.0686,169.2736,75083.0
2019-02-06 09:30:00,184.1,185.53,184.02,185.07,41437.0,171.5945,172.9273,171.5199,172.4986,41437.0
2019-02-06 09:40:00,184.97,185.4,184.53,185.29,15310.0,172.4054,172.8062,171.9953,172.7036,15310.0
2019-02-06 09:50:00,185.15,185.89,185.11,185.69,8935.0,172.5732,173.2629,172.5359,173.0765,8935.0
2019-02-06 10:00:00,185.74,186.31,185.39,185.85,91330.0,173.1231,173.6544,172.7969,173.2256,91330.0
2019-02-06 10:10:00,185.78,185.87,185.32,185.74,46086.0,173.1604,173.2442,172.7316,173.1231,46086.0
2019-02-06 10:20:00,185.8,186.48,185.65,186.1,41397.0,173.179,173.8128,173.0392,173.4586,41397.0
2019-02-06 10:30:00,186.09,186.44,185.94,186.36,11377.0,173.4493,173.7755,173.3095,173.701,11377.0
2019-02-06 10:40:00,186.32,186.37,186.03,186.26,10529.0,173.6637,173.7103,173.3934,173.6078,10529.0
2019-02-06 10:50:00,186.2,186.35,186.04,186.07,15055.0,173.5518,173.6916,173.4027,173.4307,15055.0
2019-02-06 11:00:00,185.98,186.13,185.83,185.98,10969.0,173.3468,173.4866,173.207,173.3468,10969.0
2019-02-06 11:10:00,185.93,186.09,185.75,186.0,14853.0,173.3002,173.4493,173.1324,173.3654,14853.0
2019-02-06 11:20:00,186.0,186.32,185.73,185.84,18873.0,173.3654,173.6637,173.1138,173.2163,18873.0
2019-02-06 11:30:00,185.85,186.8,185.85,186.59,41891.0,173.2256,174.1111,173.2256,173.9153,41891.0
2019-02-06 11:40:00,186.68,186.69,186.35,186.48,16697.0,173.9992,174.0085,173.6916,173.8128,16697.0
2019-02-06 11:50:00,186.43,186.44,186.07,186.4,6500.0,173.7662,173.7755,173.4307,173.7382,6500.0
2019-02-06 12:00:00,186.38,186.64,186.12,186.22,14680.0,173.7196,173.9619,173.4773,173.5705,14680.0
2019-02-06 12:10:00,186.27,186.41,186.07,186.24,18000.0,173.6171,173.7476,173.4307,173.5891,18000.0
2019-02-06 12:20:00,186.32,186.6,186.15,186.25,8149.0,173.6637,173.9247,173.5052,173.5984,8149.0
2019-02-06 12:30:00,186.26,186.56,186.2,186.29,6318.0,173.6078,173.8874,173.5518,173.6357,6318.0
2019-02-06 12:40:00,186.24,186.44,186.12,186.25,11546.0,173.5891,173.7755,173.4773,173.5984,11546.0
2019-02-06 12:50:00,186.39,186.7,186.28,186.58,10678.0,173.7289,174.0179,173.6264,173.906,10678.0
2019-02-06 13:00:00,186.62,186.8,186.5,186.62,5525.0,173.9433,174.1111,173.8315,173.9433,5525.0
2019-02-06 13:10:00,186.51,186.59,186.34,186.45,9725.0,173.8408,173.9153,173.6823,173.7849,9725.0
2019-02-06 13:20:00,186.49,186.65,186.32,186.59,9800.0,173.8221,173.9713,173.6637,173.9153,9800.0
2019-02-06 13:30:00,186.59,187.0,186.53,186.81,25932.0,173.9153,174.2975,173.8594,174.1204,25932.0
2019-02-06 13:40:00,186.85,186.85,186.6,186.71,16718.0,174.1577,174.1577,173.9247,174.0272,16718.0
2019-02-06 13:50:00,186.67,186.8,186.6,186.75,33952.0,173.9899,174.1111,173.9247,174.0645,33952.0
2019-02-06 14:00:00,186.76,187.05,186.65,186.95,24080.0,174.0738,174.3441,173.9713,174.2509,24080.0
2019-02-06 14:10:00,186.92,187.0,186.31,186.36,22080.0,174.2229,174.2975,173.6544,173.701,22080.0
2019-02-06 14:20:00,186.39,186.68,186.22,186.32,11794.0,173.7289,173.9992,173.5705,173.6637,11794.0
2019-02-06 14:30:00,186.35,186.39,185.97,186.05,21496.0,173.6916,173.7289,173.3375,173.412,21496.0
2019-02-06 14:40:00,186.0,186.37,186.0,186.2,24774.0,173.3654,173.7103,173.3654,173.5518,24774.0
2019-02-06 14:50:00,186.22,186.42,186.12,186.35,10496.0,173.5705,173.7569,173.4773,173.6916,10496.0
2019-02-06 15:00:00,186.41,186.54,186.24,186.43,13751.0,173.7476,173.8687,173.5891,173.7662,13751.0
2019-02-06 15:10:00,186.44,186.58,186.34,186.47,7123.0,173.7755,173.906,173.6823,173.8035,7123.0
2019-02-06 15:20:00,186.52,186.73,186.46,186.67,10536.0,173.8501,174.0458,173.7942,173.9899,10536.0
2019-02-06 15:30:00,186.67,186.67,186.36,186.61,41644.0,173.9899,173.9899,173.701,173.934,41644.0
2019-02-06 15:40:00,186.61,186.87,186.57,186.81,37408.0,173.934,174.1763,173.8967,174.1204,37408.0
2019-02-06 15:50:00,186.8,187.02,186.66,186.93,101658.0,174.1111,174.3161,173.9806,174.2322,101658.0
2019-02-07 09:30:00,183.76,184.01,182.5,182.56,51136.0,171.2776,171.5106,170.1032,170.1591,51136.0
2019-02-07 09:40:00,182.57,183.23,182.06,182.32,40775.0,170.1684,170.7836,169.6931,169.9354,40775.0
2019-02-07 09:50:00,182.39,182.71,182.26,182.71,27304.0,170.0006,170.2989,169.8795,170.2989,27304.0
2019-02-07 10:00:00,182.78,182.78,182.3,182.72,11994.0,170.3641,170.3641,169.9168,170.3082,11994.0
2019-02-07 10:10:00,182.77,182.88,182.65,182.68,4551.0,170.3548,170.4574,170.243,170.2709,4551.0
2019-02-07 10:20:00,182.73,183.5,182.57,183.5,46692.0,170.3175,171.0352,170.1684,171.0352,46692.0
2019-02-07 10:30:00,183.5,183.76,183.4,183.62,13805.0,171.0352,171.2776,170.942,171.1471,13805.0
2019-02-07 10:40:00,183.64,183.64,183.12,183.59,52167.0,171.1657,171.1657,170.6811,171.1191,52167.0
2019-02-07 10:50:00,183.5,183.5,182.81,182.88,11475.0,171.0352,171.0352,170.3921,170.4574,11475.0
2019-02-07 11:00:00,182.92,182.98,182.47,182.88,14719.0,170.4946,170.5506,170.0752,170.4574,14719.0
2019-02-07 11:10:00,182.93,183.12,182.88,182.99,20704.0,170.504,170.6811,170.4574,170.5599,20704.0
2019-02-07 11:20:00,182.83,182.95,182.3,182.48,21565.0,170.4107,170.5226,169.9168,170.0845,21565.0
2019-02-07 11:30:00,182.48,182.52,181.66,182.21,55435.0,170.0845,170.1218,169.3202,169.8329,55435.0
2019-02-07 11:40:00,182.36,182.38,181.42,181.42,7788.0,169.9727,169.9913,169.0965,169.0965,7788.0
2019-02-07 11:50:00,181.51,182.09,181.31,181.32,5096.0,169.1804,169.721,168.994,169.0033,5096.0
2019-02-07 12:00:00,181.16,181.38,180.86,181.38,32577.0,168.8542,169.0592,168.5746,169.0592,32577.0
2019-02-07 12:10:00,181.41,181.46,181.22,181.37,3392.0,169.0872,169.1338,168.9101,169.0499,3392.0
2019-02-07 12:20:00,181.47,181.74,181.4,181.45,2172.0,169.1431,169.3948,169.0779,169.1245,2172.0
2019-02-07 12:30:00,181.44,182.0,181.43,182.0,2351.0,169.1152,169.6371,169.1058,169.6371,2351.0
2019-02-07 12:40:00,181.86,181.86,181.12,181.24,3000.0,169.5066,169.5066,168.8169,168.9288,3000.0
2019-02-07 12:50:00,181.22,181.25,181.02,181.24,1200.0,168.9101,168.9381,168.7237,168.9288,1200.0
2019-02-07 13:00:00,181.49,182.17,181.49,181.82,5793.0,169.1618,169.7956,169.1618,169.4694,5793.0
2019-02-07 13:10:00,182.0,182.0,181.58,181.72,14412.0,169.6371,169.6371,169.2457,169.3761,14412.0
2019-02-07 13:20:00,181.76,181.88,181.68,181.88,1150.0,169.4134,169.5253,169.3389,169.5253,1150.0
2019-02-07 13:30:00,181.86,182.04,181.8,181.8,1322.0,169.5066,169.6744,169.4507,169.4507,1322.0
2019-02-07 13:40:00,181.72,181.74,181.11,181.11,4222.0,169.3761,169.3948,168.8076,168.8076,4222.0
2019-02-07 13:50:00,181.32,181.65,181.12,181.65,8469.0,169.0033,169.3109,168.8169,169.3109,8469.0
2019-02-07 14:00:00,181.38,181.41,180.88,180.95,6218.0,169.0592,169.0872,168.5932,168.6585,6218.0
2019-02-07 14:10:00,180.8,180.8,180.46,180.63,4464.0,168.5186,168.5186,168.2017,168.3602,4464.0
2019-02-07 14:20:00,180.54,181.27,180.49,181.25,2985.0,168.2763,168.9567,168.2297,168.9381,2985.0
2019-02-07 14:30:00,181.1,181.24,180.62,180.62,6305.0,168.7983,168.9288,168.3509,168.3509,6305.0
2019-02-07 14:40:00,180.64,180.73,180.48,180.58,6130.0,168.3695,168.4534,168.2204,168.3136,6130.0
2019-02-07 14:50:00,180.51,180.8,180.41,180.71,11814.0,168.2483,168.5186,168.1551,168.4348,11814.0
2019-02-07 15:00:00,180.68,180.89,180.31,180.5,17729.0,168.4068,168.6025,168.0619,168.239,17729.0
2019-02-07 15:10:00,180.45,180.98,180.34,180.87,14331.0,168.1924,168.6864,168.0899,168.5839,14331.0
2019-02-07 15:20:00,180.95,181.01,180.71,180.77,16012.0,168.6585,168.7144,168.4348,168.4907,16012.0
2019-02-07 15:30:00,180.76,181.12,180.65,181.12,16985.0,168.4814,168.8169,168.3788,168.8169,16985.0
2019-02-07 15:40:00,181.24,181.68,181.17,181.43,13157.0,168.9288,169.3389,168.8635,169.1058,13157.0
2019-02-07 15:50:00,181.43,181.45,181.03,181.05,51074.0,169.1058,169.1245,168.733,168.7517,51074.0
2019-02-08 09:30:00,178.2,179.67,177.95,179.4,45420.0,166.0953,167.4654,165.8622,167.2137,45420.0
2019-02-08 09:40:00,179.23,179.63,178.91,179.54,9087.0,167.0553,167.4281,166.757,167.3442,9087.0
2019-02-08 09:50:00,179.68,179.69,178.57,178.58,13347.0,167.4747,167.484,166.4401,166.4494,13347.0
2019-02-08 10:00:00,178.23,179.23,178.22,179.0,9740.0,166.1232,167.0553,166.1139,166.8409,9740.0
2019-02-08 10:10:00,178.97,179.13,178.44,178.44,7623.0,166.813,166.9621,166.319,166.319,7623.0
2019-02-08 10:20:00,178.39,178.69,178.13,178.67,11354.0,166.2723,166.552,166.03,166.5333,11354.0
2019-02-08 10:30:00,178.63,179.01,178.48,178.77,10130.0,166.496,166.8502,166.3562,166.6265,10130.0
2019-02-08 10:40:00,178.93,178.97,178.43,178.59,12166.0,166.7757,166.813,166.3096,166.4588,12166.0
2019-02-08 10:50:00,178.62,178.62,178.15,178.4,11860.0,166.4867,166.4867,166.0487,166.2817,11860.0
2019-02-08 11:00:00,178.41,178.42,178.11,178.35,14418.0,166.291,166.3003,166.0114,166.2351,14418.0
2019-02-08 11:10:00,178.47,178.82,178.44,178.47,11418.0,166.3469,166.6731,166.319,166.3469,11418.0
2019-02-08 11:20:00,178.47,178.71,178.44,178.46,13030.0,166.3469,166.5706,166.319,166.3376,13030.0
2019-02-08 11:30:00,178.49,178.78,178.26,178.59,16155.0,166.3656,166.6359,166.1512,166.4588,16155.0
2019-02-08 11:40:00,178.64,179.03,178.08,178.09,13148.0,166.5054,166.8689,165.9834,165.9927,13148.0
2019-02-08 11:50:00,178.09,178.86,177.84,178.79,11989.0,165.9927,166.7104,165.7597,166.6452,11989.0
2019-02-08 12:00:00,178.85,178.85,178.51,178.58,6819.0,166.7011,166.7011,166.3842,166.4494,6819.0
2019-02-08 12:10:00,178.47,178.75,178.39,178.59,5037.0,166.3469,166.6079,166.2723,166.4588,5037.0
2019-02-08 12:20:00,178.68,179.14,178.68,178.76,5162.0,166.5426,166.9714,166.5426,166.6172,5162.0
2019-02-08 12:30:00,178.85,179.16,178.83,178.91,8474.0,166.7011,166.99,166.6825,166.757,8474.0
2019-02-08 12:40:00,179.03,179.22,178.97,179.21,8682.0,166.8689,167.046,166.813,167.0366,8682.0
2019-02-08 12:50:00,179.21,179.54,179.14,179.51,6401.0,167.0366,167.3442,166.9714,167.3163,6401.0
2019-02-08 13:00:00,179.57,179.94,179.57,179.84,5900.0,167.3722,167.7171,167.3722,167.6239,5900.0
2019-02-08 13:10:00,179.95,180.39,179.95,180.09,22522.0,167.7264,168.1365,167.7264,167.8569,22522.0
2019-02-08 13:20:00,180.12,180.12,179.92,179.92,9200.0,167.8848,167.8848,167.6984,167.6984,9200.0
2019-02-08 13:30:00,179.98,179.99,179.77,179.81,7254.0,167.7543,167.7637,167.5586,167.5959,7254.0
2019-02-08 13:40:00,179.92,180.43,179.92,180.42,5800.0,167.6984,168.1738,167.6984,168.1645,5800.0
2019-02-08 13:50:00,180.43,180.66,180.3,180.55,13606.0,168.1738,168.3882,168.0526,168.2856,13606.0
2019-02-08 14:00:00,180.62,181.14,180.45,181.11,9445.0,168.3509,168.8355,168.1924,168.8076,9445.0
2019-02-08 14:10:00,181.13,181.5,181.1,181.39,23795.0,168.8262,169.1711,168.7983,169.0686,23795.0
2019-02-08 14:20:00,181.46,181.55,181.33,181.48,10557.0,169.1338,169.2177,169.0126,169.1525,10557.0
2019-02-08 14:30:00,181.39,181.57,181.12,181.15,10460.0,169.0686,169.2363,168.8169,168.8449,10460.0
2019-02-08 14:40:00,181.23,181.51,181.16,181.4,7762.0,168.9194,169.1804,168.8542,169.0779,7762.0
2019-02-08 14:50:00,181.37,181.41,181.08,181.1,5726.0,169.0499,169.0872,168.7796,168.7983,5726.0
2019-02-08 15:00:00,181.08,181.08,180.73,181.07,5114.0,168.7796,168.7796,168.4534,168.7703,5114.0
2019-02-08 15:10:00,181.08,181.31,181.07,181.19,15001.0,168.7796,168.994,168.7703,168.8822,15001.0
2019-02-08 15:20:00,181.17,181.19,180.83,180.98,3293.0,168.8635,168.8822,168.5466,168.6864,3293.0
2019-02-08 15:30:00,180.96,180.99,180.78,180.95,7848.0,168.6678,168.6957,168.5,168.6585,7848.0
2019-02-08 15:40:00,180.88,180.9,180.64,180.76,19520.0,168.5932,168.6118,168.3695,168.4814,19520.0
2019-02-08 15:50:00,180.72,181.08,180.72,181.07,35342.0,168.4441,168.7796,168.4441,168.7703,35342.0
2019-02-11 09:30:00,179.42,179.89,179.13,179.35,65046.0,167.2324,167.6705,166.9621,167.1671,65046.0
2019-02-11 09:40:00,179.33,179.36,178.92,178.92,11725.0,167.1485,167.1765,166.7663,166.7663,11725.0
2019-02-11 09:50:00,178.96,179.15,178.72,178.78,13672.0,166.8036,166.9807,166.5799,166.6359,13672.0
2019-02-11 10:00:00,178.75,179.47,178.71,179.47,22216.0,166.6079,167.279,166.5706,167.279,22216.0
2019-02-11 10:10:00,179.42,179.81,179.2,179.76,15684.0,167.2324,167.5959,167.0273,167.5493,15684.0
2019-02-11 10:20:00,179.79,179.83,179.1,179.1,17186.0,167.5772,167.6145,166.9341,166.9341,17186.0
2019-02-11 10:30:00,179.12,179.18,178.83,178.99,11936.0,166.9528,167.0087,166.6825,166.8316,11936.0
2019-02-11 10:40:00,179.02,179.4,179.02,179.3,5006.0,166.8596,167.2137,166.8596,167.1205,5006.0
2019-02-11 10:50:00,179.29,179.34,178.75,178.76,12895.0,167.1112,167.1578,166.6079,166.6172,12895.0
2019-02-11 11:00:00,178.76,179.1,178.58,178.64,8451.0,166.6172,166.9341,166.4494,166.5054,8451.0
2019-02-11 11:10:00,178.76,179.09,178.64,179.02,9873.0,166.6172,166.9248,166.5054,166.8596,9873.0
2019-02-11 11:20:00,179.0,179.52,179.0,179.48,7099.0,166.8409,167.3256,166.8409,167.2883,7099.0
2019-02-11 11:30:00,179.51,179.71,178.9,178.99,24452.0,167.3163,167.5027,166.7477,166.8316,24452.0
2019-02-11 11:40:00,179.36,179.62,179.2,179.5,7870.0,167.1765,167.4188,167.0273,167.3069,7870.0
2019-02-11 11:50:00,179.46,179.46,179.0,179.1,9900.0,167.2697,167.2697,166.8409,166.9341,9900.0
2019-02-11 12:00:00,179.55,179.73,179.48,179.61,4100.0,167.3536,167.5213,167.2883,167.4095,4100.0
2019-02-11 12:10:00,179.61,179.61,179.42,179.45,8734.0,167.4095,167.4095,167.2324,167.2603,8734.0
2019-02-11 12:20:00,179.38,179.67,179.36,179.56,6177.0,167.1951,167.4654,167.1765,167.3629,6177.0
2019-02-11 12:30:00,179.57,179.6,179.39,179.5,12161.0,167.3722,167.4002,167.2044,167.3069,12161.0
2019-02-11 12:40:00,179.41,179.56,179.17,179.18,18927.0,167.2231,167.3629,166.9994,167.0087,18927.0
2019-02-11 12:50:00,179.22,179.39,179.14,179.23,6404.0,167.046,167.2044,166.9714,167.0553,6404.0
2019-02-11 13:00:00,179.24,179.48,179.16,179.44,3413.0,167.0646,167.2883,166.99,167.251,3413.0
2019-02-11 13:10:00,179.35,179.38,179.07,179.14,3340.0,167.1671,167.1951,166.9062,166.9714,3340.0
2019-02-11 13:20:00,179.15,179.27,179.03,179.03,1671.0,166.9807,167.0926,166.8689,166.8689,1671.0
2019-02-11 13:30:00,179.12,179.13,178.94,179.02,1549.0,166.9528,166.9621,166.785,166.8596,1549.0
2019-02-11 13:40:00,179.09,179.19,178.61,178.89,5728.0,166.9248,167.018,166.4774,166.7384,5728.0
2019-02-11 13:50:00,178.89,178.93,178.73,178.9,2561.0,166.7384,166.7757,166.5893,166.7477,2561.0
2019-02-11 14:00:00,178.98,178.98,178.72,178.81,4780.0,166.8223,166.8223,166.5799,166.6638,4780.0
2019-02-11 14:10:00,178.93,178.93,178.58,178.62,5004.0,166.7757,166.7757,166.4494,166.4867,5004.0
2019-02-11 14:20:00,178.65,178.72,178.35,178.38,3772.0,166.5147,166.5799,166.2351,166.263,3772.0
2019-02-11 14:30:00,178.45,178.57,178.35,178.35,6100.0,166.3283,166.4401,166.2351,166.2351,6100.0
2019-02-11 14:40:00,178.43,178.67,178.07,178.07,2800.0,166.3096,166.5333,165.9741,165.9741,2800.0
2019-02-11 14:50:00,178.2,178.33,178.08,178.31,2833.0,166.0953,166.2164,165.9834,166.1978,2833.0
2019-02-11 15:00:00,178.23,178.48,178.08,178.31,3800.0,166.1232,166.3562,165.9834,166.1978,3800.0
2019-02-11 15:10:00,178.3,178.41,178.15,178.24,5609.0,166.1885,166.291,166.0487,166.1325,5609.0
2019-02-11 15:20:00,178.2,178.4,178.2,178.31,6068.0,166.0953,166.2817,166.0953,166.1978,6068.0
2019-02-11 15:30:00,178.28,178.32,178.08,178.25,5249.0,166.1698,166.2071,165.9834,166.1419,5249.0
2019-02-11 15:40:00,178.2,178.41,178.16,178.36,22307.0,166.0953,166.291,166.058,166.2444,22307.0
2019-02-11 15:50:00,178.41,178.69,178.38,178.55,45767.0,166.291,166.552,166.263,166.4215,45767.0
2019-02-12 09:30:00,180.32,180.77,180.32,180.38,30229.0,168.0712,168.4907,168.0712,168.1272,30229.0
2019-02-12 09:40:00,180.51,181.18,180.49,181.02,32512.0,168.2483,168.8728,168.2297,168.7237,32512.0
2019-02-12 09:50:00,181.05,181.43,180.95,181.02,36593.0,168.7517,169.1058,168.6585,168.7237,36593.0
2019-02-12 10:00:00,181.05,181.47,181.0,181.36,24133.0,168.7517,169.1431,168.7051,169.0406,24133.0
2019-02-12 10:10:00,181.37,181.63,181.23,181.41,29011.0,169.0499,169.2923,168.9194,169.0872,29011.0
2019-02-12 10:20:00,181.47,181.7,181.3,181.4,33694.0,169.1431,169.3575,168.9847,169.0779,33694.0
2019-02-12 10:30:00,181.46,181.79,181.39,181.59,5700.0,169.1338,169.4414,169.0686,169.255,5700.0
2019-02-12 10:40:00,181.61,181.61,181.14,181.43,13885.0,169.2736,169.2736,168.8355,169.1058,13885.0
2019-02-12 10:50:00,181.43,181.99,181.4,181.92,10380.0,169.1058,169.6278,169.0779,169.5626,10380.0
2019-02-12 11:00:00,182.03,182.25,181.89,182.06,13308.0,169.6651,169.8701,169.5346,169.6931,13308.0
2019-02-12 11:10:00,182.06,182.57,182.06,182.52,10868.0,169.6931,170.1684,169.6931,170.1218,10868.0
2019-02-12 11:20:00,182.27,182.4,182.03,182.3,22241.0,169.8888,170.01,169.6651,169.9168,22241.0
2019-02-12 11:30:00,182.3,182.36,181.76,181.93,30245.0,169.9168,169.9727,169.4134,169.5719,30245.0
2019-02-12 11:40:00,181.87,182.01,181.77,182.01,3718.0,169.516,169.6464,169.4228,169.6464,3718.0
2019-02-12 11:50:00,182.1,182.78,182.05,182.59,72279.0,169.7303,170.3641,169.6837,170.1871,72279.0
2019-02-12 12:00:00,182.63,182.96,182.6,182.84,8340.0,170.2243,170.5319,170.1964,170.4201,8340.0
2019-02-12 12:10:00,182.84,182.9,182.72,182.9,13792.0,170.4201,170.476,170.3082,170.476,13792.0
2019-02-12 12:20:00,182.9,183.08,182.63,182.73,25534.0,170.476,170.6438,170.2243,170.3175,25534.0
2019-02-12 12:30:00,182.82,183.05,182.68,182.8,1100.0,170.4014,170.6158,170.2709,170.3828,1100.0
2019-02-12 12:40:00,182.71,182.71,182.16,182.16,2475.0,170.2989,170.2989,169.7863,169.7863,2475.0
2019-02-12 12:50:00,182.4,182.4,182.23,182.3,2212.0,170.01,170.01,169.8515,169.9168,2212.0
2019-02-12 13:00:00,182.36,182.36,182.06,182.34,1900.0,169.9727,169.9727,169.6931,169.954,1900.0
2019-02-12 13:10:00,182.35,182.39,182.21,182.31,2000.0,169.9634,170.0006,169.8329,169.9261,2000.0
2019-02-12 13:20:00,182.34,182.54,182.34,182.38,2900.0,169.954,170.1404,169.954,169.9913,2900.0
2019-02-12 13:30:00,182.35,182.57,182.34,182.36,3600.0,169.9634,170.1684,169.954,169.9727,3600.0
2019-02-12 13:40:00,182.37,182.38,182.2,182.28,3177.0,169.982,169.9913,169.8235,169.8981,3177.0
2019-02-12 13:50:00,182.35,182.54,182.34,182.53,3325.0,169.9634,170.1404,169.954,170.1311,3325.0
2019-02-12 14:00:00,182.48,182.76,182.4,182.47,2356.0,170.0845,170.3455,170.01,170.0752,2356.0
2019-02-12 14:10:00,182.62,182.67,182.38,182.42,4949.0,170.215,170.2616,169.9913,170.0286,4949.0
2019-02-12 14:20:00,182.53,182.78,182.53,182.66,3685.0,170.1311,170.3641,170.1311,170.2523,3685.0
2019-02-12 14:30:00,182.56,182.73,182.35,182.59,11651.0,170.1591,170.3175,169.9634,170.1871,11651.0
2019-02-12 14:40:00,182.59,182.86,182.59,182.72,2000.0,170.1871,170.4387,170.1871,170.3082,2000.0
2019-02-12 14:50:00,182.81,183.02,182.68,183.01,9369.0,170.3921,170.5878,170.2709,170.5785,9369.0
2019-02-12 15:00:00,182.99,183.04,182.8,182.96,12748.0,170.5599,170.6065,170.3828,170.5319,12748.0
2019-02-12 15:10:00,182.9,183.09,182.9,183.05,14884.0,170.476,170.6531,170.476,170.6158,14884.0
2019-02-12 15:20:00,183.08,183.2,182.95,183.04,23672.0,170.6438,170.7556,170.5226,170.6065,23672.0
2019-02-12 15:30:00,183.04,183.12,182.7,182.78,8838.0,170.6065,170.6811,170.2896,170.3641,8838.0
2019-02-12 15:40:00,182.75,182.85,182.65,182.81,13621.0,170.3362,170.4294,170.243,170.3921,13621.0
2019-02-12 15:50:00,182.8,183.26,182.72,182.79,37784.0,170.3828,170.8115,170.3082,170.3735,37784.0
2019-02-13 09:30:00,182.62,183.44,182.62,183.35,28606.0,170.215,170.9793,170.215,170.8954,28606.0
2019-02-13 09:40:00,183.37,183.4,183.07,183.08,9149.0,170.9141,170.942,170.6344,170.6438,9149.0
2019-02-13 09:50:00,183.14,183.19,182.87,183.12,8961.0,170.6997,170.7463,170.448,170.6811,8961.0
2019-02-13 10:00:00,183.11,183.2,182.57,182.59,7976.0,170.6717,170.7556,170.1684,170.1871,7976.0
2019-02-13 10:10:00,182.64,183.0,182.55,182.8,7691.0,170.2337,170.5692,170.1498,170.3828,7691.0
2019-02-13 10:20:00,182.91,183.3,182.81,183.3,6940.0,170.4853,170.8488,170.3921,170.8488,6940.0
2019-02-13 10:30:00,183.42,183.6,183.0,183.31,5513.0,170.9607,171.1284,170.5692,170.8581,5513.0
2019-02-13 10:40:00,183.36,183.46,183.04,183.22,12786.0,170.9047,170.998,170.6065,170.7743,12786.0
2019-02-13 10:50:00,183.3,183.38,183.02,183.03,7969.0,170.8488,170.9234,170.5878,170.5972,7969.0
2019-02-13 11:00:00,183.0,183.18,182.97,183.18,13099.0,170.5692,170.737,170.5412,170.737,13099.0
2019-02-13 11:10:00,183.14,183.14,182.82,182.91,9123.0,170.6997,170.6997,170.4014,170.4853,9123.0
2019-02-13 11:20:00,182.81,183.04,182.78,183.03,13784.0,170.3921,170.6065,170.3641,170.5972,13784.0
2019-02-13 11:30:00,182.94,182.94,182.16,182.52,23158.0,170.5133,170.5133,169.7863,170.1218,23158.0
2019-02-13 11:40:00,182.4,182.6,182.24,182.55,4554.0,170.01,170.1964,169.8608,170.1498,4554.0
2019-02-13 11:50:00,182.54,182.71,182.53,182.61,4160.0,170.1404,170.2989,170.1311,170.2057,4160.0
2019-02-13 12:00:00,182.88,182.97,182.69,182.7,4777.0,170.4574,170.5412,170.2803,170.2896,4777.0
2019-02-13 12:10:00,182.89,182.91,182.74,182.74,800.0,170.4667,170.4853,170.3269,170.3269,800.0
2019-02-13 12:20:00,182.7,182.9,182.56,182.89,2467.0,170.2896,170.476,170.1591,170.4667,2467.0
2019-02-13 12:30:00,182.83,182.92,182.72,182.77,2249.0,170.4107,170.4946,170.3082,170.3548,2249.0
2019-02-13 12:40:00,182.72,183.08,182.72,182.95,2265.0,170.3082,170.6438,170.3082,170.5226,2265.0
2019-02-13 12:50:00,182.96,182.96,182.76,182.78,1300.0,170.5319,170.5319,170.3455,170.3641,1300.0
2019-02-13 13:00:00,182.78,182.98,182.64,182.7,3800.0,170.3641,170.5506,170.2337,170.2896,3800.0
2019-02-13 13:10:00,182.78,182.94,182.68,182.89,1100.0,170.3641,170.5133,170.2709,170.4667,1100.0
2019-02-13 13:20:00,182.95,183.38,182.94,183.17,4787.0,170.5226,170.9234,170.5133,170.7277,4787.0
2019-02-13 13:30:00,183.08,183.36,183.07,183.08,7055.0,170.6438,170.9047,170.6344,170.6438,7055.0
2019-02-13 13:40:00,183.08,183.28,183.04,183.04,4715.0,170.6438,170.8302,170.6065,170.6065,4715.0
2019-02-13 13:50:00,183.08,183.25,183.05,183.15,2825.0,170.6438,170.8022,170.6158,170.709,2825.0
2019-02-13 14:00:00,183.18,183.23,182.91,182.91,4908.0,170.737,170.7836,170.4853,170.4853,4908.0
2019-02-13 14:10:00,182.95,183.11,182.8,183.02,4109.0,170.5226,170.6717,170.3828,170.5878,4109.0
2019-02-13 14:20:00,183.06,183.34,182.95,183.23,4229.0,170.6251,170.8861,170.5226,170.7836,4229.0
2019-02-13 14:30:00,183.23,183.3,183.09,183.13,3400.0,170.7836,170.8488,170.6531,170.6904,3400.0
2019-02-13 14:40:00,183.13,183.4,183.09,183.38,4500.0,170.6904,170.942,170.6531,170.9234,4500.0
2019-02-13 14:50:00,183.46,183.46,183.16,183.4,5188.0,170.998,170.998,170.7183,170.942,5188.0
2019-02-13 15:00:00,183.31,183.44,183.15,183.31,3999.0,170.8581,170.9793,170.709,170.8581,3999.0
2019-02-13 15:10:00,183.34,183.46,183.17,183.17,6150.0,170.8861,170.998,170.7277,170.7277,6150.0
2019-02-13 15:20:00,183.29,183.44,183.18,183.26,10810.0,170.8395,170.9793,170.737,170.8115,10810.0
2019-02-13 15:30:00,183.28,183.36,182.9,182.9,6365.0,170.8302,170.9047,170.476,170.476,6365.0
2019-02-13 15:40:00,182.94,182.99,182.2,182.45,16374.0,170.5133,170.5599,169.8235,170.0566,16374.0
2019-02-13 15:50:00,182.44,182.49,182.09,182.3,39278.0,170.0472,170.0938,169.721,169.9168,39278.0
2019-02-14 09:30:00,183.17,183.45,182.66,183.4,58954.0,170.7277,170.9886,170.2523,170.942,58954.0
2019-02-14 09:40:00,183.49,184.02,183.31,183.49,23341.0,171.0259,171.5199,170.8581,171.0259,23341.0
2019-02-14 09:50:00,183.39,184.48,183.15,184.08,48176.0,170.9327,171.9487,170.709,171.5758,48176.0
2019-02-14 10:00:00,184.07,184.42,183.92,184.21,20635.0,171.5665,171.8927,171.4267,171.697,20635.0
2019-02-14 10:10:00,184.09,184.27,183.95,184.08,10277.0,171.5852,171.7529,171.4547,171.5758,10277.0
2019-02-14 10:20:00,184.07,184.35,183.67,184.13,18636.0,171.5665,171.8275,171.1937,171.6224,18636.0
2019-02-14 10:30:00,184.07,184.19,183.0,183.32,48380.0,171.5665,171.6784,170.5692,170.8675,48380.0
2019-02-14 10:40:00,183.29,183.82,183.21,183.82,17321.0,170.8395,171.3335,170.7649,171.3335,17321.0
2019-02-14 10:50:00,183.78,183.78,183.39,183.6,9908.0,171.2962,171.2962,170.9327,171.1284,9908.0
2019-02-14 11:00:00,183.56,183.6,183.23,183.42,24402.0,171.0912,171.1284,170.7836,170.9607,24402.0
2019-02-14 11:10:00,183.45,183.6,183.27,183.3,13679.0,170.9886,171.1284,170.8209,170.8488,13679.0
2019-02-14 11:20:00,183.29,183.44,183.06,183.23,18273.0,170.8395,170.9793,170.6251,170.7836,18273.0
2019-02-14 11:30:00,183.27,183.73,183.1,183.72,28289.0,170.8209,171.2496,170.6624,171.2403,28289.0
2019-02-14 11:40:00,183.73,184.04,183.72,183.89,5494.0,171.2496,171.5386,171.2403,171.3987,5494.0
2019-02-14 11:50:00,183.88,183.98,183.59,183.59,4333.0,171.3894,171.4826,171.1191,171.1191,4333.0
2019-02-14 12:00:00,183.66,183.84,183.51,183.79,3400.0,171.1844,171.3521,171.0446,171.3055,3400.0
2019-02-14 12:10:00,183.85,184.01,183.67,183.93,4055.0,171.3615,171.5106,171.1937,171.436,4055.0
2019-02-14 12:20:00,183.94,184.15,183.9,184.1,2740.0,171.4453,171.6411,171.4081,171.5945,2740.0
2019-02-14 12:30:00,184.14,184.29,183.94,184.03,8116.0,171.6318,171.7716,171.4453,171.5292,8116.0
2019-02-14 12:40:00,184.13,184.45,184.12,184.45,4948.0,171.6224,171.9207,171.6131,171.9207,4948.0
2019-02-14 12:50:00,184.45,184.67,184.39,184.62,9155.0,171.9207,172.1258,171.8648,172.0792,9155.0
2019-02-14 13:00:00,184.64,184.77,184.54,184.77,9223.0,172.0978,172.219,172.0046,172.219,9223.0
2019-02-14 13:10:00,184.71,184.87,184.66,184.69,3697.0,172.163,172.3122,172.1164,172.1444,3697.0
2019-02-14 13:20:00,184.76,184.76,184.37,184.38,7879.0,172.2096,172.2096,171.8461,171.8555,7879.0
2019-02-14 13:30:00,184.38,184.45,184.25,184.27,5343.0,171.8555,171.9207,171.7343,171.7529,5343.0
2019-02-14 13:40:00,184.37,184.49,184.37,184.44,3401.0,171.8461,171.958,171.8461,171.9114,3401.0
2019-02-14 13:50:00,184.38,184.53,184.36,184.37,3400.0,171.8555,171.9953,171.8368,171.8461,3400.0
2019-02-14 14:00:00,184.35,184.42,184.16,184.38,2884.0,171.8275,171.8927,171.6504,171.8555,2884.0
2019-02-14 14:10:00,184.41,184.41,184.1,184.17,32242.0,171.8834,171.8834,171.5945,171.6597,32242.0
2019-02-14 14:20:00,184.1,184.14,183.95,183.95,3552.0,171.5945,171.6318,171.4547,171.4547,3552.0
2019-02-14 14:30:00,183.97,184.12,183.8,183.97,4115.0,171.4733,171.6131,171.3149,171.4733,4115.0
2019-02-14 14:40:00,183.97,184.11,183.82,183.82,2882.0,171.4733,171.6038,171.3335,171.3335,2882.0
2019-02-14 14:50:00,183.84,183.98,183.67,183.93,16088.0,171.3521,171.4826,171.1937,171.436,16088.0
2019-02-14 15:00:00,183.86,184.3,183.84,183.94,20166.0,171.3708,171.7809,171.3521,171.4453,20166.0
2019-02-14 15:10:00,183.92,183.97,183.76,183.86,3124.0,171.4267,171.4733,171.2776,171.3708,3124.0
2019-02-14 15:20:00,183.83,184.05,183.81,183.97,2671.0,171.3428,171.5479,171.3242,171.4733,2671.0
2019-02-14 15:30:00,184.09,184.33,184.08,184.11,5871.0,171.5852,171.8089,171.5758,171.6038,5871.0
2019-02-14 15:40:00,184.19,184.58,184.07,184.48,65305.0,171.6784,172.0419,171.5665,171.9487,65305.0
2019-02-14 15:50:00,184.48,184.74,184.3,184.32,78075.0,171.9487,172.191,171.7809,171.7995,78075.0
2019-02-15 09:30:00,184.95,185.1,183.96,184.2,34682.0,172.3867,172.5266,171.464,171.6877,34682.0
2019-02-15 09:40:00,184.17,184.39,183.95,184.31,14177.0,171.6597,171.8648,171.4547,171.7902,14177.0
2019-02-15 09:50:00,184.32,184.32,183.67,183.97,22824.0,171.7995,171.7995,171.1937,171.4733,22824.0
2019-02-15 10:00:00,184.02,184.6,183.92,184.42,7192.0,171.5199,172.0605,171.4267,171.8927,7192.0
2019-02-15 10:10:00,184.27,184.31,183.97,184.11,4800.0,171.7529,171.7902,171.4733,171.6038,4800.0
2019-02-15 10:20:00,184.22,184.36,184.06,184.21,3022.0,171.7063,171.8368,171.5572,171.697,3022.0
2019-02-15 10:30:00,184.17,184.57,184.13,184.18,15527.0,171.6597,172.0326,171.6224,171.669,15527.0
2019-02-15 10:40:00,184.3,184.57,184.12,184.24,16197.0,171.7809,172.0326,171.6131,171.725,16197.0
2019-02-15 10:50:00,184.21,184.21,183.88,183.95,5885.0,171.697,171.697,171.3894,171.4547,5885.0
2019-02-15 11:00:00,184.09,184.09,183.87,183.87,2894.0,171.5852,171.5852,171.3801,171.3801,2894.0
2019-02-15 11:10:00,183.82,183.9,183.61,183.73,3656.0,171.3335,171.4081,171.1378,171.2496,3656.0
2019-02-15 11:20:00,183.62,183.88,183.6,183.88,2756.0,171.1471,171.3894,171.1284,171.3894,2756.0
2019-02-15 11:30:00,183.96,183.96,183.67,183.67,4409.0,171.464,171.464,171.1937,171.1937,4409.0
2019-02-15 11:40:00,183.73,183.73,183.55,183.63,400.0,171.2496,171.2496,171.0818,171.1564,400.0
2019-02-15 11:50:00,183.5,184.0,183.5,183.86,1649.0,171.0352,171.5013,171.0352,171.3708,1649.0
2019-02-15 12:00:00,183.81,183.88,183.72,183.72,1508.0,171.3242,171.3894,171.2403,171.2403,1508.0
2019-02-15 12:10:00,183.99,183.99,183.99,183.99,100.0,171.492,171.492,171.492,171.492,100.0
2019-02-15 12:20:00,183.86,184.05,183.81,183.85,5800.0,171.3708,171.5479,171.3242,171.3615,5800.0
2019-02-15 12:30:00,184.0,184.0,183.8,183.8,7451.0,171.5013,171.5013,171.3149,171.3149,7451.0
2019-02-15 12:40:00,184.02,184.02,183.8,183.8,3100.0,171.5199,171.5199,171.3149,171.3149,3100.0
2019-02-15 12:50:00,183.83,184.2,183.83,183.99,13271.0,171.3428,171.6877,171.3428,171.492,13271.0
2019-02-15 13:00:00,183.96,184.07,183.84,184.07,3915.0,171.464,171.5665,171.3521,171.5665,3915.0
2019-02-15 13:10:00,183.91,183.95,183.81,183.95,536.0,171.4174,171.4547,171.3242,171.4547,536.0
2019-02-15 13:20:00,183.97,184.14,183.96,184.08,6760.0,171.4733,171.6318,171.464,171.5758,6760.0
2019-02-15 13:30:00,184.09,184.42,184.09,184.4,8765.0,171.5852,171.8927,171.5852,171.8741,8765.0
2019-02-15 13:40:00,184.43,184.5,184.36,184.36,3614.0,171.9021,171.9673,171.8368,171.8368,3614.0
2019-02-15 13:50:00,184.48,184.67,184.47,184.56,3822.0,171.9487,172.1258,171.9393,172.0232,3822.0
2019-02-15 14:00:00,184.57,184.6,184.41,184.45,2205.0,172.0326,172.0605,171.8834,171.9207,2205.0
2019-02-15 14:10:00,184.44,184.53,184.35,184.41,2345.0,171.9114,171.9953,171.8275,171.8834,2345.0
2019-02-15 14:20:00,184.36,184.37,184.31,184.32,534.0,171.8368,171.8461,171.7902,171.7995,534.0
2019-02-15 14:30:00,184.34,184.59,184.34,184.59,1528.0,171.8182,172.0512,171.8182,172.0512,1528.0
2019-02-15 14:40:00,184.6,184.7,184.58,184.7,2475.0,172.0605,172.1537,172.0419,172.1537,2475.0
2019-02-15 14:50:00,184.72,184.74,184.55,184.74,1500.0,172.1724,172.191,172.0139,172.191,1500.0
2019-02-15 15:00:00,184.63,184.8,184.53,184.69,3000.0,172.0885,172.2469,171.9953,172.1444,3000.0
2019-02-15 15:10:00,184.82,184.82,184.44,184.55,6355.0,172.2656,172.2656,171.9114,172.0139,6355.0
2019-02-15 15:20:00,184.61,184.65,184.33,184.41,2814.0,172.0698,172.1071,171.8089,171.8834,2814.0
2019-02-15 15:30:00,184.44,184.44,184.28,184.34,3900.0,171.9114,171.9114,171.7623,171.8182,3900.0
2019-02-15 15:40:00,184.3,184.51,184.24,184.43,10460.0,171.7809,171.9766,171.725,171.9021,10460.0
2019-02-15 15:50:00,184.31,184.59,184.11,184.37,27443.0,171.7902,172.0512,171.6038,171.8461,27443.0
2019-02-19 09:30:00,180.94,181.74,180.93,181.35,76681.0,168.6491,169.3948,168.6398,169.0313,76681.0
2019-02-19 09:40:00,181.38,181.59,181.31,181.58,16667.0,169.0592,169.255,168.994,169.2457,16667.0
2019-02-19 09:50:00,181.67,181.75,181.54,181.74,6691.0,169.3295,169.4041,169.2084,169.3948,6691.0
2019-02-19 10:00:00,181.88,182.04,181.63,181.72,9528.0,169.5253,169.6744,169.2923,169.3761,9528.0
2019-02-19 10:10:00,181.84,182.16,181.84,182.07,7454.0,169.488,169.7863,169.488,169.7024,7454.0
2019-02-19 10:20:00,182.12,182.38,182.07,182.38,10426.0,169.749,169.9913,169.7024,169.9913,10426.0
2019-02-19 10:30:00,182.38,182.48,182.15,182.23,17663.0,169.9913,170.0845,169.7769,169.8515,17663.0
2019-02-19 10:40:00,182.22,182.5,182.17,182.23,15063.0,169.8422,170.1032,169.7956,169.8515,15063.0
2019-02-19 10:50:00,182.27,182.4,182.13,182.22,12378.0,169.8888,170.01,169.7583,169.8422,12378.0
2019-02-19 11:00:00,182.24,182.55,182.16,182.54,24327.0,169.8608,170.1498,169.7863,170.1404,24327.0
2019-02-19 11:10:00,182.5,182.82,182.37,182.8,29081.0,170.1032,170.4014,169.982,170.3828,29081.0
2019-02-19 11:20:00,182.8,182.85,182.45,182.58,33087.0,170.3828,170.4294,170.0566,170.1777,33087.0
2019-02-19 11:30:00,182.65,182.97,182.41,182.87,12319.0,170.243,170.5412,170.0193,170.448,12319.0
2019-02-19 11:40:00,182.88,183.25,182.61,183.03,6600.0,170.4574,170.8022,170.2057,170.5972,6600.0
2019-02-19 11:50:00,183.04,183.43,182.98,183.21,13174.0,170.6065,170.97,170.5506,170.7649,13174.0
2019-02-19 12:00:00,183.21,183.22,182.69,182.69,13228.0,170.7649,170.7743,170.2803,170.2803,13228.0
2019-02-19 12:10:00,182.69,182.92,182.69,182.71,6832.0,170.2803,170.4946,170.2803,170.2989,6832.0
2019-02-19 12:20:00,182.75,182.85,182.53,182.69,8507.0,170.3362,170.4294,170.1311,170.2803,8507.0
2019-02-19 12:30:00,182.75,182.76,182.53,182.61,13192.0,170.3362,170.3455,170.1311,170.2057,13192.0
2019-02-19 12:40:00,182.59,182.88,182.57,182.83,4159.0,170.1871,170.4574,170.1684,170.4107,4159.0
2019-02-19 12:50:00,182.75,182.84,182.69,182.74,7099.0,170.3362,170.4201,170.2803,170.3269,7099.0
2019-02-19 13:00:00,182.69,182.8,182.6,182.77,3733.0,170.2803,170.3828,170.1964,170.3548,3733.0
2019-02-19 13:10:00,182.78,182.8,182.68,182.69,8589.0,170.3641,170.3828,170.2709,170.2803,8589.0
2019-02-19 13:20:00,182.71,182.8,182.7,182.79,1647.0,170.2989,170.3828,170.2896,170.3735,1647.0
2019-02-19 13:30:00,182.73,182.8,182.62,182.74,5300.0,170.3175,170.3828,170.215,170.3269,5300.0
2019-02-19 13:40:00,182.84,182.96,182.77,182.92,8112.0,170.4201,170.5319,170.3548,170.4946,8112.0
2019-02-19 13:50:00,182.91,182.98,182.89,182.98,3234.0,170.4853,170.5506,170.4667,170.5506,3234.0
2019-02-19 14:00:00,183.3,183.34,183.17,183.22,5919.0,170.8488,170.8861,170.7277,170.7743,5919.0
2019-02-19 14:10:00,183.33,183.33,183.12,183.14,4975.0,170.8768,170.8768,170.6811,170.6997,4975.0
2019-02-19 14:20:00,183.13,183.4,183.0,183.35,7600.0,170.6904,170.942,170.5692,170.8954,7600.0
2019-02-19 14:30:00,183.25,183.42,183.25,183.34,3000.0,170.8022,170.9607,170.8022,170.8861,3000.0
2019-02-19 14:40:00,183.33,183.38,183.2,183.26,12045.0,170.8768,170.9234,170.7556,170.8115,12045.0
2019-02-19 14:50:00,183.23,183.6,183.23,183.6,2500.0,170.7836,171.1284,170.7836,171.1284,2500.0
2019-02-19 15:00:00,183.57,183.6,183.36,183.4,5498.0,171.1005,171.1284,170.9047,170.942,5498.0
2019-02-19 15:10:00,183.36,183.36,183.11,183.17,5585.0,170.9047,170.9047,170.6717,170.7277,5585.0
2019-02-19 15:20:00,183.17,183.26,182.88,182.89,11106.0,170.7277,170.8115,170.4574,170.4667,11106.0
2019-02-19 15:30:00,182.89,183.26,182.89,183.13,10722.0,170.4667,170.8115,170.4667,170.6904,10722.0
2019-02-19 15:40:00,183.12,183.24,182.87,182.91,9961.0,170.6811,170.7929,170.448,170.4853,9961.0
2019-02-19 15:50:00,182.86,183.11,182.4,182.46,35012.0,170.4387,170.6717,170.01,170.0659,35012.0
2019-02-20 09:30:00,181.87,182.53,181.81,182.33,38908.0,169.516,170.1311,169.46,169.9447,38908.0
2019-02-20 09:40:00,182.27,182.78,182.22,182.42,25633.0,169.8888,170.3641,169.8422,170.0286,25633.0
2019-02-20 09:50:00,182.49,183.34,182.49,183.08,54831.0,170.0938,170.8861,170.0938,170.6438,54831.0
2019-02-20 10:00:00,182.96,183.22,182.74,182.77,9055.0,170.5319,170.7743,170.3269,170.3548,9055.0
2019-02-20 10:10:00,182.77,183.13,182.74,183.13,7477.0,170.3548,170.6904,170.3269,170.6904,7477.0
2019-02-20 10:20:00,183.08,183.9,183.07,183.81,10799.0,170.6438,171.4081,170.6344,171.3242,10799.0
2019-02-20 10:30:00,183.78,183.9,183.73,183.9,2450.0,171.2962,171.4081,171.2496,171.4081,2450.0
2019-02-20 10:40:00,184.03,184.16,183.89,183.94,6405.0,171.5292,171.6504,171.3987,171.4453,6405.0
2019-02-20 10:50:00,183.98,184.05,183.57,183.57,3156.0,171.4826,171.5479,171.1005,171.1005,3156.0
2019-02-20 11:00:00,183.56,183.74,183.26,183.74,6915.0,171.0912,171.2589,170.8115,171.2589,6915.0
2019-02-20 11:10:00,183.78,183.94,183.75,183.94,2962.0,171.2962,171.4453,171.2683,171.4453,2962.0
2019-02-20 11:20:00,183.93,184.17,183.87,184.17,2000.0,171.436,171.6597,171.3801,171.6597,2000.0
2019-02-20 11:30:00,184.14,184.24,183.82,183.98,6079.0,171.6318,171.725,171.3335,171.4826,6079.0
2019-02-20 11:40:00,184.04,184.24,183.99,184.01,2075.0,171.5386,171.725,171.492,171.5106,2075.0
2019-02-20 11:50:00,184.05,184.27,184.05,184.09,1240.0,171.5479,171.7529,171.5479,171.5852,1240.0
2019-02-20 12:00:00,184.12,184.12,183.56,183.67,1600.0,171.6131,171.6131,171.0912,171.1937,1600.0
2019-02-20 12:10:00,183.92,183.94,183.56,183.56,1000.0,171.4267,171.4453,171.0912,171.0912,1000.0
2019-02-20 12:20:00,183.8,183.8,183.19,183.39,1145.0,171.3149,171.3149,170.7463,170.9327,1145.0
2019-02-20 12:30:00,183.34,183.58,183.28,183.58,1200.0,170.8861,171.1098,170.8302,171.1098,1200.0
2019-02-20 12:40:00,183.48,183.77,183.42,183.77,2025.0,171.0166,171.2869,170.9607,171.2869,2025.0
2019-02-20 12:50:00,183.47,183.52,183.18,183.18,2200.0,171.0073,171.0539,170.737,170.737,2200.0
2019-02-20 13:00:00,183.39,183.78,183.36,183.78,2200.0,170.9327,171.2962,170.9047,171.2962,2200.0
2019-02-20 13:10:00,183.78,183.96,183.71,183.81,5406.0,171.2962,171.464,171.231,171.3242,5406.0
2019-02-20 13:20:00,183.76,183.87,183.62,183.72,3600.0,171.2776,171.3801,171.1471,171.2403,3600.0
2019-02-20 13:30:00,183.98,184.01,183.84,183.91,1700.0,171.4826,171.5106,171.3521,171.4174,1700.0
2019-02-20 13:40:00,183.89,184.04,183.88,184.01,2712.0,171.3987,171.5386,171.3894,171.5106,2712.0
2019-02-20 13:50:00,184.03,184.2,183.97,184.14,12294.0,171.5292,171.6877,171.4733,171.6318,12294.0
2019-02-20 14:00:00,184.11,184.2,183.49,183.81,3200.0,171.6038,171.6877,171.0259,171.3242,3200.0
2019-02-20 14:10:00,183.84,183.84,183.56,183.61,4293.0,171.3521,171.3521,171.0912,171.1378,4293.0
2019-02-20 14:20:00,183.56,183.89,183.31,183.81,11606.0,171.0912,171.3987,170.8581,171.3242,11606.0
2019-02-20 14:30:00,183.85,184.2,183.85,184.2,3000.0,171.3615,171.6877,171.3615,171.6877,3000.0
2019-02-20 14:40:00,184.14,184.14,183.95,184.1,3612.0,171.6318,171.6318,171.4547,171.5945,3612.0
2019-02-20 14:50:00,184.04,184.26,183.88,183.96,3666.0,171.5386,171.7436,171.3894,171.464,3666.0
2019-02-20 15:00:00,183.87,184.08,183.84,183.96,7012.0,171.3801,171.5758,171.3521,171.464,7012.0
2019-02-20 15:10:00,184.0,184.13,183.87,183.98,10876.0,171.5013,171.6224,171.3801,171.4826,10876.0
2019-02-20 15:20:00,183.98,184.11,183.98,184.0,3525.0,171.4826,171.6038,171.4826,171.5013,3525.0
2019-02-20 15:30:00,184.08,184.18,183.98,184.02,3060.0,171.5758,171.669,171.4826,171.5199,3060.0
2019-02-20 15:40:00,184.12,184.13,183.86,183.88,9964.0,171.6131,171.6224,171.3708,171.3894,9964.0
2019-02-20 15:50:00,183.86,183.92,183.59,183.84,21901.0,171.3708,171.4267,171.1191,171.3521,21901.0
2019-02-21 09:30:00,181.95,182.57,181.79,182.43,41306.0,169.5905,170.1684,169.4414,170.0379,41306.0
2019-02-21 09:40:00,182.39,182.64,182.02,182.16,12668.0,170.0006,170.2337,169.6558,169.7863,12668.0
2019-02-21 09:50:00,182.26,182.46,182.0,182.25,16942.0,169.8795,170.0659,169.6371,169.8701,16942.0
2019-02-21 10:00:00,182.12,182.29,182.03,182.19,7342.0,169.749,169.9074,169.6651,169.8142,7342.0
2019-02-21 10:10:00,182.2,182.26,182.02,182.18,6326.0,169.8235,169.8795,169.6558,169.8049,6326.0
2019-02-21 10:20:00,182.23,182.23,181.5,181.5,12590.0,169.8515,169.8515,169.1711,169.1711,12590.0
2019-02-21 10:30:00,181.56,181.77,181.54,181.73,7810.0,169.227,169.4228,169.2084,169.3855,7810.0
2019-02-21 10:40:00,181.65,181.72,181.26,181.32,8482.0,169.3109,169.3761,168.9474,169.0033,8482.0
2019-02-21 10:50:00,181.27,181.6,181.14,181.47,10858.0,168.9567,169.2643,168.8355,169.1431,10858.0
2019-02-21 11:00:00,181.56,181.65,181.35,181.44,27518.0,169.227,169.3109,169.0313,169.1152,27518.0
2019-02-21 11:10:00,181.44,181.71,181.37,181.7,10431.0,169.1152,169.3668,169.0499,169.3575,10431.0
2019-02-21 11:20:00,181.67,181.74,181.54,181.59,3104.0,169.3295,169.3948,169.2084,169.255,3104.0
2019-02-21 11:30:00,181.64,182.16,181.64,182.16,11172.0,169.3016,169.7863,169.3016,169.7863,11172.0
2019-02-21 11:40:00,182.11,182.26,181.98,181.98,4999.0,169.7397,169.8795,169.6185,169.6185,4999.0
2019-02-21 11:50:00,181.97,182.67,181.82,182.67,4871.0,169.6092,170.2616,169.4694,170.2616,4871.0
2019-02-21 12:00:00,182.7,182.76,182.57,182.65,6790.0,170.2896,170.3455,170.1684,170.243,6790.0
2019-02-21 12:10:00,182.58,182.9,182.58,182.88,8282.0,170.1777,170.476,170.1777,170.4574,8282.0
2019-02-21 12:20:00,182.78,182.95,182.75,182.81,8780.0,170.3641,170.5226,170.3362,170.3921,8780.0
2019-02-21 12:30:00,182.88,183.24,182.87,183.21,3118.0,170.4574,170.7929,170.448,170.7649,3118.0
2019-02-21 12:40:00,183.18,183.29,182.96,182.97,2000.0,170.737,170.8395,170.5319,170.5412,2000.0
2019-02-21 12:50:00,182.91,182.95,182.73,182.95,1029.0,170.4853,170.5226,170.3175,170.5226,1029.0
2019-02-21 13:00:00,182.92,183.05,182.9,183.05,600.0,170.4946,170.6158,170.476,170.6158,600.0
2019-02-21 13:10:00,182.98,183.1,182.98,183.03,2051.0,170.5506,170.6624,170.5506,170.5972,2051.0
2019-02-21 13:20:00,183.02,183.02,182.7,182.76,2069.0,170.5878,170.5878,170.2896,170.3455,2069.0
2019-02-21 13:30:00,182.78,182.86,182.64,182.67,4118.0,170.3641,170.4387,170.2337,170.2616,4118.0
2019-02-21 13:40:00,182.67,182.81,182.65,182.8,1347.0,170.2616,170.3921,170.243,170.3828,1347.0
2019-02-21 13:50:00,182.8,182.9,182.64,182.87,8094.0,170.3828,170.476,170.2337,170.448,8094.0
2019-02-21 14:00:00,182.88,183.04,182.87,182.95,4869.0,170.4574,170.6065,170.448,170.5226,4869.0
2019-02-21 14:10:00,182.95,183.0,182.72,182.79,4830.0,170.5226,170.5692,170.3082,170.3735,4830.0
2019-02-21 14:20:00,182.79,182.86,182.42,182.67,8561.0,170.3735,170.4387,170.0286,170.2616,8561.0
2019-02-21 14:30:00,182.58,183.2,182.57,182.97,59595.0,170.1777,170.7556,170.1684,170.5412,59595.0
2019-02-21 14:40:00,182.87,183.02,182.47,182.53,6577.0,170.448,170.5878,170.0752,170.1311,6577.0
2019-02-21 14:50:00,182.46,182.46,182.17,182.25,11308.0,170.0659,170.0659,169.7956,169.8701,11308.0
2019-02-21 15:00:00,182.26,182.75,182.26,182.69,6673.0,169.8795,170.3362,169.8795,170.2803,6673.0
2019-02-21 15:10:00,182.68,182.73,182.41,182.42,11993.0,170.2709,170.3175,170.0193,170.0286,11993.0
2019-02-21 15:20:00,182.42,182.57,182.41,182.5,8089.0,170.0286,170.1684,170.0193,170.1032,8089.0
2019-02-21 15:30:00,182.44,182.44,182.19,182.25,5831.0,170.0472,170.0472,169.8142,169.8701,5831.0
2019-02-21 15:40:00,182.18,182.63,182.18,182.6,12866.0,169.8049,170.2243,169.8049,170.1964,12866.0
2019-02-21 15:50:00,182.61,182.7,182.36,182.54,57619.0,170.2057,170.2896,169.9727,170.1404,57619.0
2019-02-22 09:30:00,184.31,185.06,184.1,184.78,45194.0,171.7902,172.4893,171.5945,172.2283,45194.0
2019-02-22 09:40:00,184.7,185.11,184.65,184.69,26194.0,172.1537,172.5359,172.1071,172.1444,26194.0
2019-02-22 09:50:00,184.64,184.97,184.61,184.88,5317.0,172.0978,172.4054,172.0698,172.3215,5317.0
2019-02-22 10:00:00,184.88,185.11,184.81,185.11,7870.0,172.3215,172.5359,172.2563,172.5359,7870.0
2019-02-22 10:10:00,185.06,185.13,184.82,184.96,11100.0,172.4893,172.5545,172.2656,172.3961,11100.0
2019-02-22 10:20:00,185.01,185.02,184.83,184.85,7279.0,172.4427,172.452,172.2749,172.2935,7279.0
2019-02-22 10:30:00,184.91,184.97,184.69,184.72,7620.0,172.3495,172.4054,172.1444,172.1724,7620.0
2019-02-22 10:40:00,184.73,184.94,184.65,184.93,4397.0,172.1817,172.3774,172.1071,172.3681,4397.0
2019-02-22 10:50:00,184.91,184.91,184.6,184.6,6141.0,172.3495,172.3495,172.0605,172.0605,6141.0
2019-02-22 11:00:00,184.62,184.79,184.59,184.79,2249.0,172.0792,172.2376,172.0512,172.2376,2249.0
2019-02-22 11:10:00,184.68,184.86,184.68,184.8,3200.0,172.1351,172.3029,172.1351,172.2469,3200.0
2019-02-22 11:20:00,184.85,184.85,184.67,184.69,2702.0,172.2935,172.2935,172.1258,172.1444,2702.0
2019-02-22 11:30:00,184.79,184.93,184.47,184.8,21702.0,172.2376,172.3681,171.9393,172.2469,21702.0
2019-02-22 11:40:00,184.62,184.95,184.62,184.89,3125.0,172.0792,172.3867,172.0792,172.3308,3125.0
2019-02-22 11:50:00,184.84,184.85,184.67,184.73,1021.0,172.2842,172.2935,172.1258,172.1817,1021.0
2019-02-22 12:00:00,184.84,184.84,184.62,184.81,1200.0,172.2842,172.2842,172.0792,172.2563,1200.0
2019-02-22 12:10:00,184.7,184.7,184.52,184.53,825.0,172.1537,172.1537,171.986,171.9953,825.0
2019-02-22 12:20:00,184.65,184.72,184.61,184.61,392.0,172.1071,172.1724,172.0698,172.0698,392.0
2019-02-22 12:30:00,184.57,184.58,184.31,184.37,2500.0,172.0326,172.0419,171.7902,171.8461,2500.0
2019-02-22 12:40:00,184.25,184.34,184.25,184.34,200.0,171.7343,171.8182,171.7343,171.8182,200.0
2019-02-22 12:50:00,184.24,184.46,184.24,184.46,3253.0,171.725,171.93,171.725,171.93,3253.0
2019-02-22 13:00:00,184.47,184.47,184.32,184.34,4749.0,171.9393,171.9393,171.7995,171.8182,4749.0
2019-02-22 13:10:00,184.34,184.34,184.09,184.34,2015.0,171.8182,171.8182,171.5852,171.8182,2015.0
2019-02-22 13:20:00,184.32,184.38,184.31,184.32,1823.0,171.7995,171.8555,171.7902,171.7995,1823.0
2019-02-22 13:30:00,184.29,184.49,184.29,184.35,1300.0,171.7716,171.958,171.7716,171.8275,1300.0
2019-02-22 13:40:00,184.26,184.28,184.09,184.1,1890.0,171.7436,171.7623,171.5852,171.5945,1890.0
2019-02-22 13:50:00,184.07,184.16,184.01,184.15,2279.0,171.5665,171.6504,171.5106,171.6411,2279.0
2019-02-22 14:00:00,184.25,184.25,184.07,184.17,1919.0,171.7343,171.7343,171.5665,171.6597,1919.0
2019-02-22 14:10:00,184.23,184.29,184.12,184.12,677.0,171.7157,171.7716,171.6131,171.6131,677.0
2019-02-22 14:20:00,184.02,184.02,183.81,183.84,1208.0,171.5199,171.5199,171.3242,171.3521,1208.0
2019-02-22 14:30:00,184.0,184.04,183.57,183.6,2682.0,171.5013,171.5386,171.1005,171.1284,2682.0
2019-02-22 14:40:00,183.31,183.63,183.31,183.52,1725.0,170.8581,171.1564,170.8581,171.0539,1725.0
2019-02-22 14:50:00,183.77,184.28,183.77,184.28,2908.0,171.2869,171.7623,171.2869,171.7623,2908.0
2019-02-22 15:00:00,184.27,184.39,184.26,184.39,4610.0,171.7529,171.8648,171.7436,171.8648,4610.0
2019-02-22 15:10:00,184.45,184.55,184.45,184.55,1100.0,171.9207,172.0139,171.9207,172.0139,1100.0
2019-02-22 15:20:00,184.52,184.74,184.52,184.7,2682.0,171.986,172.191,171.986,172.1537,2682.0
2019-02-22 15:30:00,184.83,184.83,184.57,184.59,3600.0,172.2749,172.2749,172.0326,172.0512,3600.0
2019-02-22 15:40:00,184.65,184.81,184.51,184.62,7956.0,172.1071,172.2563,171.9766,172.0792,7956.0
2019-02-22 15:50:00,184.58,185.06,184.55,184.96,19429.0,172.0419,172.4893,172.0139,172.3961,19429.0
2019-02-25 09:30:00,187.8,188.27,187.45,188.11,29090.0,175.0431,175.4812,174.7169,175.3321,29090.0
2019-02-25 09:40:00,188.17,188.26,187.8,187.8,19849.0,175.388,175.4719,175.0431,175.0431,19849.0
2019-02-25 09:50:00,187.76,187.8,187.48,187.7,5928.0,175.0059,175.0431,174.7449,174.9499,5928.0
2019-02-25 10:00:00,187.75,187.82,187.6,187.81,3995.0,174.9965,175.0618,174.8567,175.0525,3995.0
2019-02-25 10:10:00,187.78,188.05,187.78,187.99,6660.0,175.0245,175.2762,175.0245,175.2202,6660.0
2019-02-25 10:20:00,187.89,187.98,187.27,187.32,6170.0,175.127,175.2109,174.5491,174.5958,6170.0
2019-02-25 10:30:00,187.37,187.37,187.05,187.3,7517.0,174.6424,174.6424,174.3441,174.5771,7517.0
2019-02-25 10:40:00,187.24,187.49,187.21,187.49,2372.0,174.5212,174.7542,174.4932,174.7542,2372.0
2019-02-25 10:50:00,187.41,187.43,187.19,187.38,5136.0,174.6796,174.6983,174.4746,174.6517,5136.0
2019-02-25 11:00:00,187.38,187.48,187.3,187.32,6755.0,174.6517,174.7449,174.5771,174.5958,6755.0
2019-02-25 11:10:00,187.42,187.54,187.34,187.49,7363.0,174.689,174.8008,174.6144,174.7542,7363.0
2019-02-25 11:20:00,187.52,187.6,187.31,187.53,10272.0,174.7822,174.8567,174.5864,174.7915,10272.0
2019-02-25 11:30:00,187.57,187.57,187.29,187.29,10048.0,174.8288,174.8288,174.5678,174.5678,10048.0
2019-02-25 11:40:00,187.25,187.73,187.23,187.63,2288.0,174.5305,174.9779,174.5119,174.8847,2288.0
2019-02-25 11:50:00,187.7,187.7,187.38,187.38,2344.0,174.9499,174.9499,174.6517,174.6517,2344.0
2019-02-25 12:00:00,187.44,187.44,187.27,187.33,10867.0,174.7076,174.7076,174.5491,174.6051,10867.0
2019-02-25 12:10:00,187.35,187.35,186.92,187.05,6485.0,174.6237,174.6237,174.2229,174.3441,6485.0
2019-02-25 12:20:00,187.05,187.05,186.64,186.7,3300.0,174.3441,174.3441,173.9619,174.0179,3300.0
2019-02-25 12:30:00,186.61,186.66,186.45,186.5,1600.0,173.934,173.9806,173.7849,173.8315,1600.0
2019-02-25 12:40:00,186.49,186.66,186.37,186.62,4406.0,173.8221,173.9806,173.7103,173.9433,4406.0
2019-02-25 12:50:00,186.72,186.72,186.29,186.32,5607.0,174.0365,174.0365,173.6357,173.6637,5607.0
2019-02-25 13:00:00,186.56,186.98,186.56,186.81,2435.0,173.8874,174.2788,173.8874,174.1204,2435.0
2019-02-25 13:10:00,186.81,186.81,186.58,186.78,3500.0,174.1204,174.1204,173.906,174.0924,3500.0
2019-02-25 13:20:00,186.92,187.16,186.92,187.0,11648.0,174.2229,174.4466,174.2229,174.2975,11648.0
2019-02-25 13:30:00,186.99,187.04,186.67,186.83,104461.0,174.2882,174.3348,173.9899,174.139,104461.0
2019-02-25 13:40:00,186.83,187.38,186.8,187.32,58485.0,174.139,174.6517,174.1111,174.5958,58485.0
2019-02-25 13:50:00,187.27,187.35,187.24,187.32,1953.0,174.5491,174.6237,174.5212,174.5958,1953.0
2019-02-25 14:00:00,187.33,187.42,187.23,187.27,2899.0,174.6051,174.689,174.5119,174.5491,2899.0
2019-02-25 14:10:00,187.36,187.45,187.29,187.44,1633.0,174.633,174.7169,174.5678,174.7076,1633.0
2019-02-25 14:20:00,187.44,187.61,187.44,187.55,1605.0,174.7076,174.8661,174.7076,174.8101,1605.0
2019-02-25 14:30:00,187.51,187.65,187.38,187.43,11725.0,174.7728,174.9033,174.6517,174.6983,11725.0
2019-02-25 14:40:00,187.41,187.55,187.37,187.41,6170.0,174.6796,174.8101,174.6424,174.6796,6170.0
2019-02-25 14:50:00,187.48,187.48,187.02,187.23,5460.0,174.7449,174.7449,174.3161,174.5119,5460.0
2019-02-25 15:00:00,187.23,187.34,187.09,187.09,2612.0,174.5119,174.6144,174.3814,174.3814,2612.0
2019-02-25 15:10:00,187.12,187.4,187.11,187.2,9173.0,174.4093,174.6703,174.4,174.4839,9173.0
2019-02-25 15:20:00,187.2,187.34,187.0,187.03,12373.0,174.4839,174.6144,174.2975,174.3255,12373.0
2019-02-25 15:30:00,187.03,187.39,187.01,187.18,10511.0,174.3255,174.661,174.3068,174.4653,10511.0
2019-02-25 15:40:00,187.23,187.25,187.03,187.07,17774.0,174.5119,174.5305,174.3255,174.3627,17774.0
2019-02-25 15:50:00,187.07,187.27,186.79,186.99,59525.0,174.3627,174.5491,174.1018,174.2882,59525.0
2019-02-26 09:30:00,185.31,186.01,185.27,185.95,35204.0,172.7223,173.3747,172.685,173.3188,35204.0
2019-02-26 09:40:00,185.85,186.32,185.8,186.08,8648.0,173.2256,173.6637,173.179,173.44,8648.0
2019-02-26 09:50:00,186.14,186.32,186.11,186.11,6135.0,173.4959,173.6637,173.4679,173.4679,6135.0
2019-02-26 10:00:00,186.24,186.39,185.9,185.9,2404.0,173.5891,173.7289,173.2722,173.2722,2404.0
2019-02-26 10:10:00,185.93,186.03,185.83,185.98,2803.0,173.3002,173.3934,173.207,173.3468,2803.0
2019-02-26 10:20:00,186.0,186.03,185.82,186.03,3349.0,173.3654,173.3934,173.1976,173.3934,3349.0
2019-02-26 10:30:00,186.06,186.27,186.06,186.17,3511.0,173.4213,173.6171,173.4213,173.5239,3511.0
2019-02-26 10:40:00,186.19,186.42,186.15,186.21,5770.0,173.5425,173.7569,173.5052,173.5612,5770.0
2019-02-26 10:50:00,186.19,186.19,185.68,185.73,5171.0,173.5425,173.5425,173.0672,173.1138,5171.0
2019-02-26 11:00:00,185.67,186.02,185.67,185.98,7622.0,173.0578,173.3841,173.0578,173.3468,7622.0
2019-02-26 11:10:00,185.84,186.39,185.79,186.39,7378.0,173.2163,173.7289,173.1697,173.7289,7378.0
2019-02-26 11:20:00,186.3,186.42,186.14,186.36,5505.0,173.645,173.7569,173.4959,173.701,5505.0
2019-02-26 11:30:00,186.43,186.47,186.05,186.18,6585.0,173.7662,173.8035,173.412,173.5332,6585.0
2019-02-26 11:40:00,186.22,186.31,186.17,186.23,2487.0,173.5705,173.6544,173.5239,173.5798,2487.0
2019-02-26 11:50:00,186.23,186.23,186.23,186.23,0.0,173.5798,173.5798,173.5798,173.5798,0.0
2019-02-26 12:00:00,186.05,186.11,185.95,185.95,1632.0,173.412,173.4679,173.3188,173.3188,1632.0
2019-02-26 12:10:00,185.75,185.94,185.74,185.94,868.0,173.1324,173.3095,173.1231,173.3095,868.0
2019-02-26 12:20:00,186.14,186.14,186.03,186.03,400.0,173.4959,173.4959,173.3934,173.3934,400.0
2019-02-26 12:30:00,185.98,186.05,185.73,185.92,2364.0,173.3468,173.412,173.1138,173.2909,2364.0
2019-02-26 12:40:00,185.77,185.86,185.61,185.65,4153.0,173.151,173.2349,173.0019,173.0392,4153.0
2019-02-26 12:50:00,185.57,185.57,185.18,185.18,500.0,172.9646,172.9646,172.6011,172.6011,500.0
2019-02-26 13:00:00,185.29,185.54,185.05,185.06,2000.0,172.7036,172.9367,172.4799,172.4893,2000.0
2019-02-26 13:10:00,185.08,185.28,185.01,185.22,2800.0,172.5079,172.6943,172.4427,172.6384,2800.0
2019-02-26 13:20:00,185.14,185.19,184.99,185.05,2700.0,172.5638,172.6104,172.424,172.4799,2700.0
2019-02-26 13:30:00,184.95,184.98,184.69,184.87,3400.0,172.3867,172.4147,172.1444,172.3122,3400.0
2019-02-26 13:40:00,184.98,185.23,184.98,185.15,1200.0,172.4147,172.6477,172.4147,172.5732,1200.0
2019-02-26 13:50:00,185.09,185.17,184.92,185.04,7889.0,172.5172,172.5918,172.3588,172.4706,7889.0
2019-02-26 14:00:00,185.04,185.25,185.04,185.1,2940.0,172.4706,172.6664,172.4706,172.5266,2940.0
2019-02-26 14:10:00,185.1,185.24,185.01,185.23,4557.0,172.5266,172.657,172.4427,172.6477,4557.0
2019-02-26 14:20:00,185.1,185.16,184.93,185.14,5294.0,172.5266,172.5825,172.3681,172.5638,5294.0
2019-02-26 14:30:00,185.06,185.44,185.06,185.44,3566.0,172.4893,172.8435,172.4893,172.8435,3566.0
2019-02-26 14:40:00,185.44,185.6,185.13,185.24,8716.0,172.8435,172.9926,172.5545,172.657,8716.0
2019-02-26 14:50:00,185.19,185.32,185.07,185.15,7114.0,172.6104,172.7316,172.4986,172.5732,7114.0
2019-02-26 15:00:00,185.2,185.41,185.17,185.17,5420.0,172.6198,172.8155,172.5918,172.5918,5420.0
2019-02-26 15:10:00,185.22,185.44,185.2,185.37,3735.0,172.6384,172.8435,172.6198,172.7782,3735.0
2019-02-26 15:20:00,185.38,185.45,185.28,185.31,9970.0,172.7875,172.8528,172.6943,172.7223,9970.0
2019-02-26 15:30:00,185.34,185.56,185.31,185.42,10009.0,172.7503,172.9553,172.7223,172.8248,10009.0
2019-02-26 15:40:00,185.45,185.54,185.39,185.47,12585.0,172.8528,172.9367,172.7969,172.8714,12585.0
2019-02-26 15:50:00,185.45,185.56,185.27,185.36,35315.0,172.8528,172.9553,172.685,172.7689,35315.0
2019-02-27 09:30:00,185.13,185.13,184.3,184.66,25073.0,172.5545,172.5545,171.7809,172.1164,25073.0
2019-02-27 09:40:00,184.76,184.84,184.24,184.51,15881.0,172.2096,172.2842,171.725,171.9766,15881.0
2019-02-27 09:50:00,184.54,184.54,183.91,183.91,9123.0,172.0046,172.0046,171.4174,171.4174,9123.0
2019-02-27 10:00:00,183.88,183.91,183.6,183.72,6256.0,171.3894,171.4174,171.1284,171.2403,6256.0
2019-02-27 10:10:00,183.76,183.76,182.86,183.36,13002.0,171.2776,171.2776,170.4387,170.9047,13002.0
2019-02-27 10:20:00,183.12,183.25,182.87,182.91,6926.0,170.6811,170.8022,170.448,170.4853,6926.0
2019-02-27 10:30:00,182.86,182.86,182.27,182.53,11398.0,170.4387,170.4387,169.8888,170.1311,11398.0
2019-02-27 10:40:00,182.66,183.38,182.66,183.34,8550.0,170.2523,170.9234,170.2523,170.8861,8550.0
2019-02-27 10:50:00,183.49,183.58,183.2,183.27,10367.0,171.0259,171.1098,170.7556,170.8209,10367.0
2019-02-27 11:00:00,183.25,183.65,183.25,183.65,16378.0,170.8022,171.175,170.8022,171.175,16378.0
2019-02-27 11:10:00,183.62,183.97,183.55,183.84,12143.0,171.1471,171.4733,171.0818,171.3521,12143.0
2019-02-27 11:20:00,183.92,183.98,183.71,183.72,10590.0,171.4267,171.4826,171.231,171.2403,10590.0
2019-02-27 11:30:00,183.84,184.37,183.58,184.3,18510.0,171.3521,171.8461,171.1098,171.7809,18510.0
2019-02-27 11:40:00,184.27,184.42,184.05,184.42,9100.0,171.7529,171.8927,171.5479,171.8927,9100.0
2019-02-27 11:50:00,184.48,184.52,184.05,184.17,4000.0,171.9487,171.986,171.5479,171.6597,4000.0
2019-02-27 12:00:00,184.25,184.25,184.08,184.2,1000.0,171.7343,171.7343,171.5758,171.6877,1000.0
2019-02-27 12:10:00,184.2,184.26,184.19,184.21,800.0,171.6877,171.7436,171.6784,171.697,800.0
2019-02-27 12:20:00,184.12,184.27,184.03,184.27,2300.0,171.6131,171.7529,171.5292,171.7529,2300.0
2019-02-27 12:30:00,184.21,184.36,184.18,184.36,1800.0,171.697,171.8368,171.669,171.8368,1800.0
2019-02-27 12:40:00,184.36,184.36,184.36,184.36,0.0,171.8368,171.8368,171.8368,171.8368,0.0
2019-02-27 12:50:00,184.3,184.3,183.62,183.63,2600.0,171.7809,171.7809,171.1471,171.1564,2600.0
2019-02-27 13:00:00,183.64,183.85,183.6,183.72,2500.0,171.1657,171.3615,171.1284,171.2403,2500.0
2019-02-27 13:10:00,183.69,183.87,183.69,183.82,1400.0,171.2123,171.3801,171.2123,171.3335,1400.0
2019-02-27 13:20:00,183.85,184.27,183.85,183.98,1805.0,171.3615,171.7529,171.3615,171.4826,1805.0
2019-02-27 13:30:00,183.95,184.13,183.71,184.13,6382.0,171.4547,171.6224,171.231,171.6224,6382.0
2019-02-27 13:40:00,184.1,184.12,184.1,184.12,300.0,171.5945,171.6131,171.5945,171.6131,300.0
2019-02-27 13:50:00,184.27,184.37,184.27,184.28,1900.0,171.7529,171.8461,171.7529,171.7623,1900.0
2019-02-27 14:00:00,184.21,184.21,184.04,184.07,2509.0,171.697,171.697,171.5386,171.5665,2509.0
2019-02-27 14:10:00,184.1,184.24,184.1,184.24,713.0,171.5945,171.725,171.5945,171.725,713.0
2019-02-27 14:20:00,184.24,184.24,184.24,184.24,0.0,171.725,171.725,171.725,171.725,0.0
2019-02-27 14:30:00,184.11,184.27,184.06,184.12,1951.0,171.6038,171.7529,171.5572,171.6131,1951.0
2019-02-27 14:40:00,184.03,184.29,184.0,184.23,2856.0,171.5292,171.7716,171.5013,171.7157,2856.0
2019-02-27 14:50:00,184.11,184.12,183.86,184.04,3808.0,171.6038,171.6131,171.3708,171.5386,3808.0
2019-02-27 15:00:00,184.05,184.13,183.91,184.09,2492.0,171.5479,171.6224,171.4174,171.5852,2492.0
2019-02-27 15:10:00,184.08,184.08,183.92,183.92,1000.0,171.5758,171.5758,171.4267,171.4267,1000.0
2019-02-27 15:20:00,183.88,184.05,183.86,183.98,2550.0,171.3894,171.5479,171.3708,171.4826,2550.0
2019-02-27 15:30:00,183.94,184.18,183.94,184.17,7530.0,171.4453,171.669,171.4453,171.6597,7530.0
2019-02-27 15:40:00,184.14,184.15,184.01,184.15,9259.0,171.6318,171.6411,171.5106,171.6411,9259.0
2019-02-27 15:50:00,184.17,184.35,184.01,184.17,36041.0,171.6597,171.8275,171.5106,171.6597,36041.0
2019-02-28 09:30:00,183.32,183.59,183.0,183.16,16044.0,170.8675,171.1191,170.5692,170.7183,16044.0
2019-02-28 09:40:00,183.09,183.67,183.09,183.48,5743.0,170.6531,171.1937,170.6531,171.0166,5743.0
2019-02-28 09:50:00,183.53,183.67,183.48,183.64,3879.0,171.0632,171.1937,171.0166,171.1657,3879.0
2019-02-28 10:00:00,183.51,183.51,182.63,182.64,13028.0,171.0446,171.0446,170.2243,170.2337,13028.0
2019-02-28 10:10:00,182.78,183.11,182.77,183.1,9995.0,170.3641,170.6717,170.3548,170.6624,9995.0
2019-02-28 10:20:00,183.15,183.16,182.89,182.91,5227.0,170.709,170.7183,170.4667,170.4853,5227.0
2019-02-28 10:30:00,182.98,183.22,182.93,183.19,2600.0,170.5506,170.7743,170.504,170.7463,2600.0
2019-02-28 10:40:00,183.17,183.5,183.17,183.41,6708.0,170.7277,171.0352,170.7277,170.9514,6708.0
2019-02-28 10:50:00,183.44,183.44,183.09,183.09,8817.0,170.9793,170.9793,170.6531,170.6531,8817.0
2019-02-28 11:00:00,183.09,183.61,183.09,183.49,4020.0,170.6531,171.1378,170.6531,171.0259,4020.0
2019-02-28 11:10:00,183.45,183.51,183.26,183.44,6351.0,170.9886,171.0446,170.8115,170.9793,6351.0
2019-02-28 11:20:00,183.39,183.73,183.39,183.73,3400.0,170.9327,171.2496,170.9327,171.2496,3400.0
2019-02-28 11:30:00,183.73,183.73,183.3,183.41,11038.0,171.2496,171.2496,170.8488,170.9514,11038.0
2019-02-28 11:40:00,183.36,183.51,183.36,183.51,600.0,170.9047,171.0446,170.9047,171.0446,600.0
2019-02-28 11:50:00,183.39,183.47,183.31,183.34,1600.0,170.9327,171.0073,170.8581,170.8861,1600.0
2019-02-28 12:00:00,183.34,183.34,183.24,183.29,1000.0,170.8861,170.8861,170.7929,170.8395,1000.0
2019-02-28 12:10:00,183.26,183.52,183.26,183.5,2012.0,170.8115,171.0539,170.8115,171.0352,2012.0
2019-02-28 12:20:00,183.42,183.49,183.34,183.43,3200.0,170.9607,171.0259,170.8861,170.97,3200.0
2019-02-28 12:30:00,183.45,183.45,183.33,183.35,1100.0,170.9886,170.9886,170.8768,170.8954,1100.0
2019-02-28 12:40:00,183.37,183.48,183.15,183.15,900.0,170.9141,171.0166,170.709,170.709,900.0
2019-02-28 12:50:00,183.16,183.36,183.15,183.36,400.0,170.7183,170.9047,170.709,170.9047,400.0
2019-02-28 13:00:00,183.37,183.48,183.34,183.38,1000.0,170.9141,171.0166,170.8861,170.9234,1000.0
2019-02-28 13:10:00,183.25,183.5,183.24,183.38,1320.0,170.8022,171.0352,170.7929,170.9234,1320.0
2019-02-28 13:20:00,183.46,183.46,183.32,183.34,900.0,170.998,170.998,170.8675,170.8861,900.0
2019-02-28 13:30:00,183.37,183.83,183.31,183.83,7388.0,170.9141,171.3428,170.8581,171.3428,7388.0
2019-02-28 13:40:00,183.84,183.86,183.74,183.74,800.0,171.3521,171.3708,171.2589,171.2589,800.0
2019-02-28 13:50:00,183.55,183.56,183.49,183.52,1207.0,171.0818,171.0912,171.0259,171.0539,1207.0
2019-02-28 14:00:00,183.52,183.52,183.36,183.5,3400.0,171.0539,171.0539,170.9047,171.0352,3400.0
2019-02-28 14:10:00,183.42,183.49,183.29,183.37,2459.0,170.9607,171.0259,170.8395,170.9141,2459.0
2019-02-28 14:20:00,183.4,183.48,183.18,183.3,2885.0,170.942,171.0166,170.737,170.8488,2885.0
2019-02-28 14:30:00,183.22,183.22,182.87,182.99,2726.0,170.7743,170.7743,170.448,170.5599,2726.0
2019-02-28 14:40:00,182.99,183.09,182.87,182.94,4739.0,170.5599,170.6531,170.448,170.5133,4739.0
2019-02-28 14:50:00,182.82,183.02,182.81,182.93,1841.0,170.4014,170.5878,170.3921,170.504,1841.0
2019-02-28 15:00:00,182.94,183.11,182.89,182.9,3348.0,170.5133,170.6717,170.4667,170.476,3348.0
2019-02-28 15:10:00,183.04,183.04,182.82,182.94,3600.0,170.6065,170.6065,170.4014,170.5133,3600.0
2019-02-28 15:20:00,183.02,183.02,182.75,182.87,6324.0,170.5878,170.5878,170.3362,170.448,6324.0
2019-02-28 15:30:00,182.86,183.2,182.83,183.1,11358.0,170.4387,170.7556,170.4107,170.6624,11358.0
2019-02-28 15:40:00,183.13,183.2,182.98,183.2,14140.0,170.6904,170.7556,170.5506,170.7556,14140.0
2019-02-28 15:50:00,183.2,183.24,182.57,182.89,34555.0,170.7556,170.7929,170.1684,170.4667,34555.0
2019-03-01 09:30:00,184.41,184.74,184.34,184.49,17774.0,171.8834,172.191,171.8182,171.958,17774.0
2019-03-01 09:40:00,184.68,185.27,184.68,184.93,9951.0,172.1351,172.685,172.1351,172.3681,9951.0
2019-03-01 09:50:00,184.79,184.83,184.43,184.44,1000.0,172.2376,172.2749,171.9021,171.9114,1000.0
2019-03-01 10:00:00,184.42,184.51,183.83,184.26,10570.0,171.8927,171.9766,171.3428,171.7436,10570.0
2019-03-01 10:10:00,184.41,184.45,184.23,184.36,3578.0,171.8834,171.9207,171.7157,171.8368,3578.0
2019-03-01 10:20:00,184.28,184.28,183.87,183.87,5782.0,171.7623,171.7623,171.3801,171.3801,5782.0
2019-03-01 10:30:00,184.03,184.18,183.83,184.17,3897.0,171.5292,171.669,171.3428,171.6597,3897.0
2019-03-01 10:40:00,184.17,184.36,184.17,184.35,1236.0,171.6597,171.8368,171.6597,171.8275,1236.0
2019-03-01 10:50:00,184.25,184.48,184.16,184.4,8722.0,171.7343,171.9487,171.6504,171.8741,8722.0
2019-03-01 11:00:00,184.36,184.4,183.84,183.97,8659.0,171.8368,171.8741,171.3521,171.4733,8659.0
2019-03-01 11:10:00,183.82,183.94,183.7,183.81,3725.0,171.3335,171.4453,171.2217,171.3242,3725.0
2019-03-01 11:20:00,183.81,183.96,183.73,183.87,4600.0,171.3242,171.464,171.2496,171.3801,4600.0
2019-03-01 11:30:00,183.94,184.03,183.71,183.71,8260.0,171.4453,171.5292,171.231,171.231,8260.0
2019-03-01 11:40:00,183.68,183.71,183.62,183.62,1100.0,171.203,171.231,171.1471,171.1471,1100.0
2019-03-01 11:50:00,183.45,183.48,183.16,183.47,2700.0,170.9886,171.0166,170.7183,171.0073,2700.0
2019-03-01 12:00:00,183.4,183.53,183.34,183.34,1975.0,170.942,171.0632,170.8861,170.8861,1975.0
2019-03-01 12:10:00,183.59,183.93,183.58,183.86,770.0,171.1191,171.436,171.1098,171.3708,770.0
2019-03-01 12:20:00,184.14,184.14,183.95,183.96,400.0,171.6318,171.6318,171.4547,171.464,400.0
2019-03-01 12:30:00,184.17,184.19,184.1,184.1,400.0,171.6597,171.6784,171.5945,171.5945,400.0
2019-03-01 12:40:00,184.25,184.31,184.25,184.25,600.0,171.7343,171.7902,171.7343,171.7343,600.0
2019-03-01 12:50:00,184.28,184.49,184.15,184.38,6057.0,171.7623,171.958,171.6411,171.8555,6057.0
2019-03-01 13:00:00,184.37,184.55,184.3,184.42,3145.0,171.8461,172.0139,171.7809,171.8927,3145.0
2019-03-01 13:10:00,184.43,184.43,184.39,184.4,310.0,171.9021,171.9021,171.8648,171.8741,310.0
2019-03-01 13:20:00,184.16,184.39,184.15,184.3,1041.0,171.6504,171.8648,171.6411,171.7809,1041.0
2019-03-01 13:30:00,184.41,184.44,184.36,184.36,900.0,171.8834,171.9114,171.8368,171.8368,900.0
2019-03-01 13:40:00,184.31,184.41,184.27,184.32,600.0,171.7902,171.8834,171.7529,171.7995,600.0
2019-03-01 13:50:00,184.32,184.4,184.22,184.25,1190.0,171.7995,171.8741,171.7063,171.7343,1190.0
2019-03-01 14:00:00,184.25,184.42,184.25,184.42,1300.0,171.7343,171.8927,171.7343,171.8927,1300.0
2019-03-01 14:10:00,184.56,184.78,184.53,184.56,2788.0,172.0232,172.2283,171.9953,172.0232,2788.0
2019-03-01 14:20:00,184.66,185.12,184.66,185.12,3488.0,172.1164,172.5452,172.1164,172.5452,3488.0
2019-03-01 14:30:00,185.16,185.21,184.95,184.97,5006.0,172.5825,172.6291,172.3867,172.4054,5006.0
2019-03-01 14:40:00,184.97,185.16,184.63,184.63,4887.0,172.4054,172.5825,172.0885,172.0885,4887.0
2019-03-01 14:50:00,184.8,184.83,184.5,184.65,2800.0,172.2469,172.2749,171.9673,172.1071,2800.0
2019-03-01 15:00:00,184.61,184.62,184.45,184.6,6000.0,172.0698,172.0792,171.9207,172.0605,6000.0
2019-03-01 15:10:00,184.65,184.75,184.38,184.69,11685.0,172.1071,172.2003,171.8555,172.1444,11685.0
2019-03-01 15:20:00,184.68,184.75,184.54,184.75,10100.0,172.1351,172.2003,172.0046,172.2003,10100.0
2019-03-01 15:30:00,184.69,184.93,184.68,184.75,8000.0,172.1444,172.3681,172.1351,172.2003,8000.0
2019-03-01 15:40:00,184.73,185.15,184.73,185.03,26034.0,172.1817,172.5732,172.1817,172.4613,26034.0
2019-03-01 15:50:00,185.0,185.18,184.83,185.12,46076.0,172.4333,172.6011,172.2749,172.5452,46076.0
2019-03-04 09:30:00,185.27,186.27,185.2,186.0,39832.0,172.685,173.6171,172.6198,173.3654,39832.0
2019-03-04 09:40:00,185.99,186.22,185.8,185.8,16561.0,173.3561,173.5705,173.179,173.179,16561.0
2019-03-04 09:50:00,185.88,185.95,185.71,185.91,10688.0,173.2536,173.3188,173.0951,173.2815,10688.0
2019-03-04 10:00:00,185.95,186.24,185.95,186.06,16691.0,173.3188,173.5891,173.3188,173.4213,16691.0
2019-03-04 10:10:00,186.03,186.43,185.88,186.43,19625.0,173.3934,173.7662,173.2536,173.7662,19625.0
2019-03-04 10:20:00,186.42,186.52,186.27,186.36,15967.0,173.7569,173.8501,173.6171,173.701,15967.0
2019-03-04 10:30:00,186.42,186.44,186.16,186.34,14066.0,173.7569,173.7755,173.5145,173.6823,14066.0
2019-03-04 10:40:00,186.44,186.69,186.35,186.64,9503.0,173.7755,174.0085,173.6916,173.9619,9503.0
2019-03-04 10:50:00,186.63,186.73,186.28,186.28,15325.0,173.9526,174.0458,173.6264,173.6264,15325.0
2019-03-04 11:00:00,186.3,186.38,185.68,185.69,25853.0,173.645,173.7196,173.0672,173.0765,25853.0
2019-03-04 11:10:00,185.68,185.89,185.6,185.68,25443.0,173.0672,173.2629,172.9926,173.0672,25443.0
2019-03-04 11:20:00,185.73,185.75,185.25,185.44,9152.0,173.1138,173.1324,172.6664,172.8435,9152.0
2019-03-04 11:30:00,185.42,185.49,185.14,185.27,15824.0,172.8248,172.8901,172.5638,172.685,15824.0
2019-03-04 11:40:00,185.24,185.25,184.81,184.81,8420.0,172.657,172.6664,172.2563,172.2563,8420.0
2019-03-04 11:50:00,184.84,185.1,184.38,184.42,2796.0,172.2842,172.5266,171.8555,171.8927,2796.0
2019-03-04 12:00:00,184.53,184.57,184.33,184.57,1300.0,171.9953,172.0326,171.8089,172.0326,1300.0
2019-03-04 12:10:00,184.45,184.5,183.68,183.74,7700.0,171.9207,171.9673,171.203,171.2589,7700.0
2019-03-04 12:20:00,183.92,184.06,183.56,184.02,13250.0,171.4267,171.5572,171.0912,171.5199,13250.0
2019-03-04 12:30:00,184.1,184.25,183.93,184.1,2500.0,171.5945,171.7343,171.436,171.5945,2500.0
2019-03-04 12:40:00,184.06,184.2,183.94,184.03,2250.0,171.5572,171.6877,171.4453,171.5292,2250.0
2019-03-04 12:50:00,184.24,184.48,184.23,184.48,901.0,171.725,171.9487,171.7157,171.9487,901.0
2019-03-04 13:00:00,184.43,184.5,183.97,184.01,3610.0,171.9021,171.9673,171.4733,171.5106,3610.0
2019-03-04 13:10:00,183.99,184.43,183.98,184.33,2254.0,171.492,171.9021,171.4826,171.8089,2254.0
2019-03-04 13:20:00,184.5,184.66,184.33,184.5,3200.0,171.9673,172.1164,171.8089,171.9673,3200.0
2019-03-04 13:30:00,184.53,184.64,184.41,184.42,5793.0,171.9953,172.0978,171.8834,171.8927,5793.0
2019-03-04 13:40:00,184.46,184.63,184.45,184.62,3100.0,171.93,172.0885,171.9207,172.0792,3100.0
2019-03-04 13:50:00,184.59,184.96,184.59,184.81,2391.0,172.0512,172.3961,172.0512,172.2563,2391.0
2019-03-04 14:00:00,184.75,184.82,184.6,184.63,3256.0,172.2003,172.2656,172.0605,172.0885,3256.0
2019-03-04 14:10:00,184.53,184.71,184.5,184.64,4059.0,171.9953,172.163,171.9673,172.0978,4059.0
2019-03-04 14:20:00,184.68,185.07,184.54,184.98,7925.0,172.1351,172.4986,172.0046,172.4147,7925.0
2019-03-04 14:30:00,185.06,185.18,184.97,185.11,7790.0,172.4893,172.6011,172.4054,172.5359,7790.0
2019-03-04 14:40:00,185.15,185.2,184.96,184.97,2465.0,172.5732,172.6198,172.3961,172.4054,2465.0
2019-03-04 14:50:00,185.02,185.13,184.91,184.95,2897.0,172.452,172.5545,172.3495,172.3867,2897.0
2019-03-04 15:00:00,184.91,185.0,184.71,184.96,4148.0,172.3495,172.4333,172.163,172.3961,4148.0
2019-03-04 15:10:00,184.96,185.15,184.95,185.0,2700.0,172.3961,172.5732,172.3867,172.4333,2700.0
2019-03-04 15:20:00,185.04,185.16,184.95,185.12,4800.0,172.4706,172.5825,172.3867,172.5452,4800.0
2019-03-04 15:30:00,184.99,185.25,184.98,185.12,5759.0,172.424,172.6664,172.4147,172.5452,5759.0
2019-03-04 15:40:00,185.14,185.35,185.09,185.23,13318.0,172.5638,172.7596,172.5172,172.6477,13318.0
2019-03-04 15:50:00,185.27,185.77,185.21,185.7,23950.0,172.685,173.151,172.6291,173.0858,23950.0
2019-03-05 09:30:00,184.65,184.8,184.38,184.53,20412.0,172.1071,172.2469,171.8555,171.9953,20412.0
2019-03-05 09:40:00,184.49,184.69,184.18,184.26,8140.0,171.958,172.1444,171.669,171.7436,8140.0
2019-03-05 09:50:00,184.24,184.53,184.15,184.38,5049.0,171.725,171.9953,171.6411,171.8555,5049.0
2019-03-05 10:00:00,184.38,184.86,184.37,184.74,7216.0,171.8555,172.3029,171.8461,172.191,7216.0
2019-03-05 10:10:00,184.72,184.91,184.45,184.58,6482.0,172.1724,172.3495,171.9207,172.0419,6482.0
2019-03-05 10:20:00,184.55,184.75,184.48,184.5,7236.0,172.0139,172.2003,171.9487,171.9673,7236.0
2019-03-05 10:30:00,184.68,185.08,184.67,185.05,2202.0,172.1351,172.5079,172.1258,172.4799,2202.0
2019-03-05 10:40:00,185.09,185.1,184.91,185.09,1600.0,172.5172,172.5266,172.3495,172.5172,1600.0
2019-03-05 10:50:00,185.17,185.35,185.17,185.27,4600.0,172.5918,172.7596,172.5918,172.685,4600.0
2019-03-05 11:00:00,185.33,185.42,185.2,185.42,3177.0,172.7409,172.8248,172.6198,172.8248,3177.0
2019-03-05 11:10:00,185.54,185.57,185.31,185.31,1100.0,172.9367,172.9646,172.7223,172.7223,1100.0
2019-03-05 11:20:00,185.45,185.54,185.31,185.31,1324.0,172.8528,172.9367,172.7223,172.7223,1324.0
2019-03-05 11:30:00,185.26,185.39,185.21,185.36,9611.0,172.6757,172.7969,172.6291,172.7689,9611.0
2019-03-05 11:40:00,185.46,185.52,185.23,185.26,1000.0,172.8621,172.918,172.6477,172.6757,1000.0
2019-03-05 11:50:00,185.33,185.33,185.15,185.27,300.0,172.7409,172.7409,172.5732,172.685,300.0
2019-03-05 12:00:00,185.31,185.31,185.31,185.31,100.0,172.7223,172.7223,172.7223,172.7223,100.0
2019-03-05 12:10:00,185.48,185.52,185.29,185.3,7125.0,172.8807,172.918,172.7036,172.713,7125.0
2019-03-05 12:20:00,185.31,185.39,185.29,185.39,750.0,172.7223,172.7969,172.7036,172.7969,750.0
2019-03-05 12:30:00,185.36,185.36,185.36,185.36,190.0,172.7689,172.7689,172.7689,172.7689,190.0
2019-03-05 12:40:00,185.31,185.49,185.2,185.2,8766.0,172.7223,172.8901,172.6198,172.6198,8766.0
2019-03-05 12:50:00,185.38,185.51,185.38,185.51,700.0,172.7875,172.9087,172.7875,172.9087,700.0
2019-03-05 13:00:00,185.49,185.64,185.41,185.61,1775.0,172.8901,173.0299,172.8155,173.0019,1775.0
2019-03-05 13:10:00,185.78,185.78,185.78,185.78,100.0,173.1604,173.1604,173.1604,173.1604,100.0
2019-03-05 13:20:00,185.66,185.71,185.4,185.44,2300.0,173.0485,173.0951,172.8062,172.8435,2300.0
2019-03-05 13:30:00,185.37,185.52,185.36,185.52,700.0,172.7782,172.918,172.7689,172.918,700.0
2019-03-05 13:40:00,185.49,185.5,185.38,185.38,1077.0,172.8901,172.8994,172.7875,172.7875,1077.0
2019-03-05 13:50:00,185.49,185.54,185.48,185.53,260.0,172.8901,172.9367,172.8807,172.9273,260.0
2019-03-05 14:00:00,185.34,185.48,185.33,185.47,1494.0,172.7503,172.8807,172.7409,172.8714,1494.0
2019-03-05 14:10:00,185.39,185.5,185.23,185.29,2102.0,172.7969,172.8994,172.6477,172.7036,2102.0
2019-03-05 14:20:00,185.28,185.42,185.28,185.28,800.0,172.6943,172.8248,172.6943,172.6943,800.0
2019-03-05 14:30:00,185.34,185.5,185.06,185.06,6725.0,172.7503,172.8994,172.4893,172.4893,6725.0
2019-03-05 14:40:00,185.1,185.16,184.87,185.09,4060.0,172.5266,172.5825,172.3122,172.5172,4060.0
2019-03-05 14:50:00,185.16,185.2,185.09,185.18,2676.0,172.5825,172.6198,172.5172,172.6011,2676.0
2019-03-05 15:00:00,184.96,185.12,184.89,184.95,1446.0,172.3961,172.5452,172.3308,172.3867,1446.0
2019-03-05 15:10:00,184.96,185.02,184.91,184.99,4905.0,172.3961,172.452,172.3495,172.424,4905.0
2019-03-05 15:20:00,184.98,185.09,184.87,184.96,3633.0,172.4147,172.5172,172.3122,172.3961,3633.0
2019-03-05 15:30:00,184.93,185.05,184.93,185.01,2320.0,172.3681,172.4799,172.3681,172.4427,2320.0
2019-03-05 15:40:00,185.04,185.16,185.01,185.06,4300.0,172.4706,172.5825,172.4427,172.4893,4300.0
2019-03-05 15:50:00,185.04,185.08,184.51,184.53,20919.0,172.4706,172.5079,171.9766,171.9953,20919.0
2019-03-06 09:30:00,184.3,184.38,183.71,183.71,14965.0,171.7809,171.8555,171.231,171.231,14965.0
2019-03-06 09:40:00,183.64,183.64,183.01,183.14,15134.0,171.1657,171.1657,170.5785,170.6997,15134.0
2019-03-06 09:50:00,183.1,183.21,182.74,183.21,2703.0,170.6624,170.7649,170.3269,170.7649,2703.0
2019-03-06 10:00:00,183.1,183.23,182.7,183.06,7426.0,170.6624,170.7836,170.2896,170.6251,7426.0
2019-03-06 10:10:00,182.88,182.9,182.35,182.47,8943.0,170.4574,170.476,169.9634,170.0752,8943.0
2019-03-06 10:20:00,182.42,182.42,181.79,181.81,4091.0,170.0286,170.0286,169.4414,169.46,4091.0
2019-03-06 10:30:00,181.96,182.32,181.78,182.32,3541.0,169.5998,169.9354,169.4321,169.9354,3541.0
2019-03-06 10:40:00,182.3,182.37,182.12,182.33,5310.0,169.9168,169.982,169.749,169.9447,5310.0
2019-03-06 10:50:00,182.2,182.52,182.2,182.48,3895.0,169.8235,170.1218,169.8235,170.0845,3895.0
2019-03-06 11:00:00,182.62,182.89,182.59,182.86,4599.0,170.215,170.4667,170.1871,170.4387,4599.0
2019-03-06 11:10:00,182.83,182.88,182.71,182.71,3214.0,170.4107,170.4574,170.2989,170.2989,3214.0
2019-03-06 11:20:00,182.67,182.74,182.43,182.62,15540.0,170.2616,170.3269,170.0379,170.215,15540.0
2019-03-06 11:30:00,182.72,182.83,182.16,182.29,15597.0,170.3082,170.4107,169.7863,169.9074,15597.0
2019-03-06 11:40:00,182.31,182.32,182.16,182.17,1005.0,169.9261,169.9354,169.7863,169.7956,1005.0
2019-03-06 11:50:00,182.16,182.16,181.79,181.9,1500.0,169.7863,169.7863,169.4414,169.5439,1500.0
2019-03-06 12:00:00,181.98,182.09,181.85,182.05,1300.0,169.6185,169.721,169.4973,169.6837,1300.0
2019-03-06 12:10:00,181.97,182.15,181.78,181.78,1900.0,169.6092,169.7769,169.4321,169.4321,1900.0
2019-03-06 12:20:00,181.88,182.01,181.79,181.93,5000.0,169.5253,169.6464,169.4414,169.5719,5000.0
2019-03-06 12:30:00,181.91,182.21,181.91,182.21,600.0,169.5532,169.8329,169.5532,169.8329,600.0
2019-03-06 12:40:00,182.19,182.2,181.74,181.87,7299.0,169.8142,169.8235,169.3948,169.516,7299.0
2019-03-06 12:50:00,181.9,182.03,181.78,181.89,2434.0,169.5439,169.6651,169.4321,169.5346,2434.0
2019-03-06 13:00:00,181.96,181.96,181.77,181.8,1177.0,169.5998,169.5998,169.4228,169.4507,1177.0
2019-03-06 13:10:00,181.7,181.9,181.61,181.81,4231.0,169.3575,169.5439,169.2736,169.46,4231.0
2019-03-06 13:20:00,181.82,181.86,181.51,181.6,2310.0,169.4694,169.5066,169.1804,169.2643,2310.0
2019-03-06 13:30:00,181.59,181.89,181.59,181.89,700.0,169.255,169.5346,169.255,169.5346,700.0
2019-03-06 13:40:00,182.12,182.12,181.91,181.91,2700.0,169.749,169.749,169.5532,169.5532,2700.0
2019-03-06 13:50:00,181.87,182.14,181.8,182.14,3409.0,169.516,169.7676,169.4507,169.7676,3409.0
2019-03-06 14:00:00,182.14,182.28,181.97,182.12,3726.0,169.7676,169.8981,169.6092,169.749,3726.0
2019-03-06 14:10:00,182.17,182.28,181.89,182.04,2800.0,169.7956,169.8981,169.5346,169.6744,2800.0
2019-03-06 14:20:00,181.88,182.27,181.88,182.03,12859.0,169.5253,169.8888,169.5253,169.6651,12859.0
2019-03-06 14:30:00,182.08,182.08,181.95,182.01,2570.0,169.7117,169.7117,169.5905,169.6464,2570.0
2019-03-06 14:40:00,181.95,182.04,181.76,181.87,24356.0,169.5905,169.6744,169.4134,169.516,24356.0
2019-03-06 14:50:00,181.91,182.14,181.81,181.94,5104.0,169.5532,169.7676,169.46,169.5812,5104.0
2019-03-06 15:00:00,182.0,182.09,181.86,181.86,3953.0,169.6371,169.721,169.5066,169.5066,3953.0
2019-03-06 15:10:00,181.88,181.88,181.68,181.76,4200.0,169.5253,169.5253,169.3389,169.4134,4200.0
2019-03-06 15:20:00,181.83,181.86,181.73,181.84,6561.0,169.4787,169.5066,169.3855,169.488,6561.0
2019-03-06 15:30:00,181.91,181.92,181.79,181.92,6723.0,169.5532,169.5626,169.4414,169.5626,6723.0
2019-03-06 15:40:00,181.91,181.98,181.72,181.84,22631.0,169.5532,169.6185,169.3761,169.488,22631.0
2019-03-06 15:50:00,181.88,181.93,181.04,181.12,136468.0,169.5253,169.5719,168.7423,168.8169,136468.0
2019-03-07 09:30:00,180.13,180.15,179.15,179.15,26680.0,167.8942,167.9128,166.9807,166.9807,26680.0
2019-03-07 09:40:00,179.08,179.31,178.32,179.01,15205.0,166.9155,167.1299,166.2071,166.8502,15205.0
2019-03-07 09:50:00,178.91,178.97,178.37,178.81,17251.0,166.757,166.813,166.2537,166.6638,17251.0
2019-03-07 10:00:00,178.76,179.32,178.67,179.01,16663.0,166.6172,167.1392,166.5333,166.8502,16663.0
2019-03-07 10:10:00,178.96,178.97,178.27,178.34,21647.0,166.8036,166.813,166.1605,166.2257,21647.0
2019-03-07 10:20:00,178.36,178.69,178.26,178.59,6363.0,166.2444,166.552,166.1512,166.4588,6363.0
2019-03-07 10:30:00,179.13,179.22,178.98,179.14,15226.0,166.9621,167.046,166.8223,166.9714,15226.0
2019-03-07 10:40:00,179.12,179.12,178.66,178.81,14108.0,166.9528,166.9528,166.524,166.6638,14108.0
2019-03-07 10:50:00,178.8,178.96,178.58,178.58,15974.0,166.6545,166.8036,166.4494,166.4494,15974.0
2019-03-07 11:00:00,178.63,178.64,178.37,178.47,9975.0,166.496,166.5054,166.2537,166.3469,9975.0
2019-03-07 11:10:00,178.45,178.71,178.41,178.53,13523.0,166.3283,166.5706,166.291,166.4028,13523.0
2019-03-07 11:20:00,178.58,178.78,178.58,178.74,6689.0,166.4494,166.6359,166.4494,166.5986,6689.0
2019-03-07 11:30:00,178.78,179.29,178.77,179.2,17644.0,166.6359,167.1112,166.6265,167.0273,17644.0
2019-03-07 11:40:00,179.2,179.28,179.05,179.12,29692.0,167.0273,167.1019,166.8875,166.9528,29692.0
2019-03-07 11:50:00,179.09,179.3,178.92,179.12,3752.0,166.9248,167.1205,166.7663,166.9528,3752.0
2019-03-07 12:00:00,179.09,179.26,178.95,179.26,1449.0,166.9248,167.0833,166.7943,167.0833,1449.0
2019-03-07 12:10:00,179.14,179.32,178.96,179.05,2462.0,166.9714,167.1392,166.8036,166.8875,2462.0
2019-03-07 12:20:00,179.06,179.34,178.92,179.24,2550.0,166.8968,167.1578,166.7663,167.0646,2550.0
2019-03-07 12:30:00,179.27,179.35,178.91,179.16,2623.0,167.0926,167.1671,166.757,166.99,2623.0
2019-03-07 12:40:00,179.03,179.29,179.02,179.07,4415.0,166.8689,167.1112,166.8596,166.9062,4415.0
2019-03-07 12:50:00,179.09,179.4,179.0,179.16,4100.0,166.9248,167.2137,166.8409,166.99,4100.0
2019-03-07 13:00:00,179.17,179.28,178.92,179.02,6749.0,166.9994,167.1019,166.7663,166.8596,6749.0
2019-03-07 13:10:00,179.04,179.23,178.97,179.08,4422.0,166.8782,167.0553,166.813,166.9155,4422.0
2019-03-07 13:20:00,178.92,178.97,178.89,178.93,1050.0,166.7663,166.813,166.7384,166.7757,1050.0
2019-03-07 13:30:00,178.85,178.85,178.58,178.74,3000.0,166.7011,166.7011,166.4494,166.5986,3000.0
2019-03-07 13:40:00,178.86,178.86,178.67,178.82,2000.0,166.7104,166.7104,166.5333,166.6731,2000.0
2019-03-07 13:50:00,178.75,178.75,178.37,178.55,2583.0,166.6079,166.6079,166.2537,166.4215,2583.0
2019-03-07 14:00:00,178.53,178.59,178.4,178.47,1720.0,166.4028,166.4588,166.2817,166.3469,1720.0
2019-03-07 14:10:00,178.39,178.45,178.14,178.25,3609.0,166.2723,166.3283,166.0393,166.1419,3609.0
2019-03-07 14:20:00,178.31,178.39,178.07,178.07,3581.0,166.1978,166.2723,165.9741,165.9741,3581.0
2019-03-07 14:30:00,178.07,178.07,177.66,177.67,4052.0,165.9741,165.9741,165.5919,165.6013,4052.0
2019-03-07 14:40:00,177.63,177.85,177.35,177.58,8037.0,165.564,165.769,165.303,165.5174,8037.0
2019-03-07 14:50:00,177.45,177.6,177.12,177.19,27107.0,165.3962,165.536,165.0886,165.1539,27107.0
2019-03-07 15:00:00,177.14,177.42,176.93,177.42,8591.0,165.1073,165.3682,164.9115,165.3682,8591.0
2019-03-07 15:10:00,177.42,177.5,177.24,177.45,9800.0,165.3682,165.4428,165.2005,165.3962,9800.0
2019-03-07 15:20:00,177.53,177.94,177.53,177.56,13705.0,165.4708,165.8529,165.4708,165.4987,13705.0
2019-03-07 15:30:00,177.57,178.14,177.49,178.14,9847.0,165.508,166.0393,165.4335,166.0393,9847.0
2019-03-07 15:40:00,178.08,178.12,177.8,177.85,15443.0,165.9834,166.0207,165.7224,165.769,15443.0
2019-03-07 15:50:00,177.79,177.95,177.32,177.46,94793.0,165.7131,165.8622,165.275,165.4055,94793.0
2019-03-08 09:30:00,175.95,176.43,175.57,176.08,40137.0,163.9981,164.4455,163.6439,164.1193,40137.0
2019-03-08 09:40:00,176.03,176.74,176.01,176.74,10091.0,164.0727,164.7344,164.054,164.7344,10091.0
2019-03-08 09:50:00,176.74,176.74,176.49,176.53,5836.0,164.7344,164.7344,164.5014,164.5387,5836.0
2019-03-08 10:00:00,176.37,176.39,176.11,176.11,7691.0,164.3896,164.4082,164.1472,164.1472,7691.0
2019-03-08 10:10:00,176.49,176.73,176.42,176.56,8255.0,164.5014,164.7251,164.4362,164.5667,8255.0
2019-03-08 10:20:00,176.46,177.0,176.43,177.0,6280.0,164.4734,164.9768,164.4455,164.9768,6280.0
2019-03-08 10:30:00,177.06,177.14,176.79,176.82,9448.0,165.0327,165.1073,164.781,164.809,9448.0
2019-03-08 10:40:00,176.88,177.52,176.81,177.46,10815.0,164.8649,165.4614,164.7997,165.4055,10815.0
2019-03-08 10:50:00,177.42,177.47,177.21,177.39,5476.0,165.3682,165.4148,165.1725,165.3403,5476.0
2019-03-08 11:00:00,177.31,177.76,177.31,177.72,8130.0,165.2657,165.6851,165.2657,165.6479,8130.0
2019-03-08 11:10:00,177.71,177.93,177.6,177.71,5800.0,165.6385,165.8436,165.536,165.6385,5800.0
2019-03-08 11:20:00,177.82,178.07,177.81,177.87,9885.0,165.7411,165.9741,165.7317,165.7877,9885.0
2019-03-08 11:30:00,177.85,177.95,177.66,177.66,10738.0,165.769,165.8622,165.5919,165.5919,10738.0
2019-03-08 11:40:00,177.64,177.71,177.55,177.71,3758.0,165.5733,165.6385,165.4894,165.6385,3758.0
2019-03-08 11:50:00,177.62,177.91,177.62,177.87,2200.0,165.5547,165.825,165.5547,165.7877,2200.0
2019-03-08 12:00:00,177.88,177.92,177.71,177.8,4300.0,165.797,165.8343,165.6385,165.7224,4300.0
2019-03-08 12:10:00,177.78,177.97,177.69,177.76,3500.0,165.7038,165.8809,165.6199,165.6851,3500.0
2019-03-08 12:20:00,177.78,177.8,177.58,177.58,3884.0,165.7038,165.7224,165.5174,165.5174,3884.0
2019-03-08 12:30:00,177.69,177.69,177.66,177.69,300.0,165.6199,165.6199,165.5919,165.6199,300.0
2019-03-08 12:40:00,177.68,177.79,177.6,177.6,600.0,165.6106,165.7131,165.536,165.536,600.0
2019-03-08 12:50:00,177.56,177.58,177.39,177.58,1200.0,165.4987,165.5174,165.3403,165.5174,1200.0
2019-03-08 13:00:00,177.65,177.7,177.59,177.59,657.0,165.5826,165.6292,165.5267,165.5267,657.0
2019-03-08 13:10:00,177.73,177.84,177.52,177.52,2327.0,165.6572,165.7597,165.4614,165.4614,2327.0
2019-03-08 13:20:00,177.54,177.62,177.53,177.56,1610.0,165.4801,165.5547,165.4708,165.4987,1610.0
2019-03-08 13:30:00,177.73,177.73,177.56,177.56,632.0,165.6572,165.6572,165.4987,165.4987,632.0
2019-03-08 13:40:00,177.76,177.95,177.68,177.94,4096.0,165.6851,165.8622,165.6106,165.8529,4096.0
2019-03-08 13:50:00,177.82,177.95,177.69,177.72,2500.0,165.7411,165.8622,165.6199,165.6479,2500.0
2019-03-08 14:00:00,177.76,177.76,177.53,177.65,5142.0,165.6851,165.6851,165.4708,165.5826,5142.0
2019-03-08 14:10:00,177.72,177.81,177.58,177.59,2196.0,165.6479,165.7317,165.5174,165.5267,2196.0
2019-03-08 14:20:00,177.75,177.96,177.74,177.76,1000.0,165.6758,165.8716,165.6665,165.6851,1000.0
2019-03-08 14:30:00,177.85,177.85,177.78,177.78,609.0,165.769,165.769,165.7038,165.7038,609.0
2019-03-08 14:40:00,177.87,178.27,177.87,178.25,5316.0,165.7877,166.1605,165.7877,166.1419,5316.0
2019-03-08 14:50:00,178.42,178.74,178.3,178.68,7788.0,166.3003,166.5986,166.1885,166.5426,7788.0
2019-03-08 15:00:00,178.71,178.73,178.4,178.66,5725.0,166.5706,166.5893,166.2817,166.524,5725.0
2019-03-08 15:10:00,178.62,178.62,178.3,178.39,6500.0,166.4867,166.4867,166.1885,166.2723,6500.0
2019-03-08 15:20:00,178.47,178.48,178.15,178.18,7109.0,166.3469,166.3562,166.0487,166.0766,7109.0
2019-03-08 15:30:00,178.15,178.53,178.05,178.51,5327.0,166.0487,166.4028,165.9554,166.3842,5327.0
2019-03-08 15:40:00,178.39,178.85,178.39,178.76,21812.0,166.2723,166.7011,166.2723,166.6172,21812.0
2019-03-08 15:50:00,178.84,178.97,178.64,178.84,49208.0,166.6918,166.813,166.5054,166.6918,49208.0
2019-03-11 09:30:00,178.3,179.31,178.2,179.23,33561.0,166.1885,167.1299,166.0953,167.0553,33561.0
2019-03-11 09:40:00,179.37,179.79,179.26,179.58,16836.0,167.1858,167.5772,167.0833,167.3815,16836.0
2019-03-11 09:50:00,179.66,180.08,179.62,180.04,12515.0,167.4561,167.8476,167.4188,167.8103,12515.0
2019-03-11 10:00:00,180.08,180.49,180.08,180.35,8737.0,167.8476,168.2297,167.8476,168.0992,8737.0
2019-03-11 10:10:00,180.31,180.49,180.24,180.49,9005.0,168.0619,168.2297,167.9967,168.2297,9005.0
2019-03-11 10:20:00,180.49,180.51,179.95,180.0,7329.0,168.2297,168.2483,167.7264,167.773,7329.0
2019-03-11 10:30:00,180.0,180.12,179.83,180.01,13725.0,167.773,167.8848,167.6145,167.7823,13725.0
2019-03-11 10:40:00,180.02,180.48,179.96,180.37,11327.0,167.7916,168.2204,167.7357,168.1179,11327.0
2019-03-11 10:50:00,180.35,180.68,180.35,180.59,1200.0,168.0992,168.4068,168.0992,168.3229,1200.0
2019-03-11 11:00:00,180.53,181.14,180.48,181.03,9184.0,168.267,168.8355,168.2204,168.733,9184.0
2019-03-11 11:10:00,181.19,181.19,180.92,180.98,4103.0,168.8822,168.8822,168.6305,168.6864,4103.0
2019-03-11 11:20:00,180.89,181.32,180.86,181.32,20342.0,168.6025,169.0033,168.5746,169.0033,20342.0
2019-03-11 11:30:00,181.18,181.39,181.14,181.28,3339.0,168.8728,169.0686,168.8355,168.966,3339.0
2019-03-11 11:40:00,181.28,181.3,180.66,180.68,10624.0,168.966,168.9847,168.3882,168.4068,10624.0
2019-03-11 11:50:00,180.72,180.88,180.59,180.88,8075.0,168.4441,168.5932,168.3229,168.5932,8075.0
2019-03-11 12:00:00,180.85,181.06,180.7,180.99,8664.0,168.5652,168.761,168.4254,168.6957,8664.0
2019-03-11 12:10:00,180.95,181.09,180.91,181.03,8017.0,168.6585,168.7889,168.6212,168.733,8017.0
2019-03-11 12:20:00,181.06,181.13,180.96,181.04,1600.0,168.761,168.8262,168.6678,168.7423,1600.0
2019-03-11 12:30:00,180.83,181.18,180.8,181.18,9634.0,168.5466,168.8728,168.5186,168.8728,9634.0
2019-03-11 12:40:00,181.11,181.2,181.07,181.07,1515.0,168.8076,168.8915,168.7703,168.7703,1515.0
2019-03-11 12:50:00,181.13,181.35,181.05,181.33,5397.0,168.8262,169.0313,168.7517,169.0126,5397.0
2019-03-11 13:00:00,181.47,181.78,181.47,181.78,2656.0,169.1431,169.4321,169.1431,169.4321,2656.0
2019-03-11 13:10:00,181.78,182.0,181.78,181.86,6232.0,169.4321,169.6371,169.4321,169.5066,6232.0
2019-03-11 13:20:00,181.85,181.88,181.72,181.88,1975.0,169.4973,169.5253,169.3761,169.5253,1975.0
2019-03-11 13:30:00,181.93,182.09,181.87,182.0,2662.0,169.5719,169.721,169.516,169.6371,2662.0
2019-03-11 13:40:00,182.06,182.1,181.92,181.92,1000.0,169.6931,169.7303,169.5626,169.5626,1000.0
2019-03-11 13:50:00,181.95,182.0,181.83,181.83,3049.0,169.5905,169.6371,169.4787,169.4787,3049.0
2019-03-11 14:00:00,181.96,182.05,181.77,181.77,1975.0,169.5998,169.6837,169.4228,169.4228,1975.0
2019-03-11 14:10:00,181.8,181.8,181.62,181.62,1440.0,169.4507,169.4507,169.2829,169.2829,1440.0
2019-03-11 14:20:00,181.64,181.96,181.58,181.96,1521.0,169.3016,169.5998,169.2457,169.5998,1521.0
2019-03-11 14:30:00,181.84,182.01,181.81,181.9,4600.0,169.488,169.6464,169.46,169.5439,4600.0
2019-03-11 14:40:00,181.98,182.05,181.8,181.87,11050.0,169.6185,169.6837,169.4507,169.516,11050.0
2019-03-11 14:50:00,181.83,181.92,181.61,181.92,10248.0,169.4787,169.5626,169.2736,169.5626,10248.0
2019-03-11 15:00:00,181.89,181.89,181.71,181.81,4704.0,169.5346,169.5346,169.3668,169.46,4704.0
2019-03-11 15:10:00,181.83,182.06,181.83,181.94,4450.0,169.4787,169.6931,169.4787,169.5812,4450.0
2019-03-11 15:20:00,181.87,181.93,181.62,181.62,9839.0,169.516,169.5719,169.2829,169.2829,9839.0
2019-03-11 15:30:00,181.63,181.73,181.52,181.52,2100.0,169.2923,169.3855,169.1897,169.1897,2100.0
2019-03-11 15:40:00,181.4,181.41,181.14,181.2,11558.0,169.0779,169.0872,168.8355,168.8915,11558.0
2019-03-11 15:50:00,181.2,181.24,180.96,181.04,38958.0,168.8915,168.9288,168.6678,168.7423,38958.0
2019-03-12 09:30:00,181.99,182.28,181.41,181.63,19310.0,169.6278,169.8981,169.0872,169.2923,19310.0
2019-03-12 09:40:00,181.54,181.54,180.81,180.96,8926.0,169.2084,169.2084,168.528,168.6678,8926.0
2019-03-12 09:50:00,181.0,181.29,180.95,181.15,11416.0,168.7051,168.9754,168.6585,168.8449,11416.0
2019-03-12 10:00:00,181.14,181.17,180.87,181.1,16143.0,168.8355,168.8635,168.5839,168.7983,16143.0
2019-03-12 10:10:00,181.22,181.48,181.16,181.48,2303.0,168.9101,169.1525,168.8542,169.1525,2303.0
2019-03-12 10:20:00,181.51,181.51,181.26,181.27,4651.0,169.1804,169.1804,168.9474,168.9567,4651.0
2019-03-12 10:30:00,181.3,181.57,181.19,181.51,13229.0,168.9847,169.2363,168.8822,169.1804,13229.0
2019-03-12 10:40:00,181.51,181.99,181.42,181.99,6075.0,169.1804,169.6278,169.0965,169.6278,6075.0
2019-03-12 10:50:00,182.04,182.29,181.93,182.03,10778.0,169.6744,169.9074,169.5719,169.6651,10778.0
2019-03-12 11:00:00,181.85,181.94,181.63,181.94,4800.0,169.4973,169.5812,169.2923,169.5812,4800.0
2019-03-12 11:10:00,181.98,182.16,181.68,181.79,8059.0,169.6185,169.7863,169.3389,169.4414,8059.0
2019-03-12 11:20:00,181.74,181.85,181.61,181.78,16028.0,169.3948,169.4973,169.2736,169.4321,16028.0
2019-03-12 11:30:00,181.82,182.44,181.78,182.43,4676.0,169.4694,170.0472,169.4321,170.0379,4676.0
2019-03-12 11:40:00,182.49,182.8,182.43,182.75,8433.0,170.0938,170.3828,170.0379,170.3362,8433.0
2019-03-12 11:50:00,182.73,182.86,182.64,182.79,15445.0,170.3175,170.4387,170.2337,170.3735,15445.0
2019-03-12 12:00:00,182.78,182.95,182.65,182.83,16984.0,170.3641,170.5226,170.243,170.4107,16984.0
2019-03-12 12:10:00,182.88,183.12,182.88,182.99,9739.0,170.4574,170.6811,170.4574,170.5599,9739.0
2019-03-12 12:20:00,183.02,183.24,182.99,183.16,10758.0,170.5878,170.7929,170.5599,170.7183,10758.0
2019-03-12 12:30:00,183.2,183.32,182.96,183.32,12329.0,170.7556,170.8675,170.5319,170.8675,12329.0
2019-03-12 12:40:00,183.32,183.53,183.25,183.51,2478.0,170.8675,171.0632,170.8022,171.0446,2478.0
2019-03-12 12:50:00,183.37,183.52,183.15,183.46,6204.0,170.9141,171.0539,170.709,170.998,6204.0
2019-03-12 13:00:00,183.4,183.4,183.13,183.3,5925.0,170.942,170.942,170.6904,170.8488,5925.0
2019-03-12 13:10:00,183.22,183.32,183.15,183.32,2831.0,170.7743,170.8675,170.709,170.8675,2831.0
2019-03-12 13:20:00,183.36,183.38,183.17,183.18,3700.0,170.9047,170.9234,170.7277,170.737,3700.0
2019-03-12 13:30:00,183.17,183.25,183.08,183.14,6253.0,170.7277,170.8022,170.6438,170.6997,6253.0
2019-03-12 13:40:00,183.15,183.47,183.15,183.47,4702.0,170.709,171.0073,170.709,171.0073,4702.0
2019-03-12 13:50:00,183.4,183.48,183.26,183.4,4700.0,170.942,171.0166,170.8115,170.942,4700.0
2019-03-12 14:00:00,183.38,183.42,183.16,183.24,6642.0,170.9234,170.9607,170.7183,170.7929,6642.0
2019-03-12 14:10:00,183.24,183.35,183.19,183.21,3341.0,170.7929,170.8954,170.7463,170.7649,3341.0
2019-03-12 14:20:00,183.24,183.32,182.93,182.93,9689.0,170.7929,170.8675,170.504,170.504,9689.0
2019-03-12 14:30:00,182.95,183.19,182.94,183.11,4508.0,170.5226,170.7463,170.5133,170.6717,4508.0
2019-03-12 14:40:00,183.06,183.09,182.92,183.0,5200.0,170.6251,170.6531,170.4946,170.5692,5200.0
2019-03-12 14:50:00,183.04,183.07,182.88,182.98,5000.0,170.6065,170.6344,170.4574,170.5506,5000.0
2019-03-12 15:00:00,182.99,182.99,182.79,182.79,6550.0,170.5599,170.5599,170.3735,170.3735,6550.0
2019-03-12 15:10:00,182.78,182.79,182.28,182.29,8900.0,170.3641,170.3735,169.8981,169.9074,8900.0
2019-03-12 15:20:00,182.31,182.6,182.31,182.52,15732.0,169.9261,170.1964,169.9261,170.1218,15732.0
2019-03-12 15:30:00,182.55,182.55,182.22,182.36,19712.0,170.1498,170.1498,169.8422,169.9727,19712.0
2019-03-12 15:40:00,182.34,182.84,182.34,182.75,29955.0,169.954,170.4201,169.954,170.3362,29955.0
2019-03-12 15:50:00,182.72,182.76,182.39,182.58,32482.0,170.3082,170.3455,170.0006,170.1777,32482.0
2019-03-13 09:30:00,183.75,183.8,182.99,183.18,22958.0,171.2683,171.3149,170.5599,170.737,22958.0
2019-03-13 09:40:00,183.17,183.3,183.05,183.23,15495.0,170.7277,170.8488,170.6158,170.7836,15495.0
2019-03-13 09:50:00,183.3,183.45,183.3,183.38,1379.0,170.8488,170.9886,170.8488,170.9234,1379.0
2019-03-13 10:00:00,183.39,183.51,183.25,183.32,6231.0,170.9327,171.0446,170.8022,170.8675,6231.0
2019-03-13 10:10:00,183.38,183.39,183.0,183.15,12929.0,170.9234,170.9327,170.5692,170.709,12929.0
2019-03-13 10:20:00,183.18,183.26,183.06,183.13,12243.0,170.737,170.8115,170.6251,170.6904,12243.0
2019-03-13 10:30:00,183.15,183.18,182.98,183.03,29220.0,170.709,170.737,170.5506,170.5972,29220.0
2019-03-13 10:40:00,183.04,183.14,182.94,183.1,41784.0,170.6065,170.6997,170.5133,170.6624,41784.0
2019-03-13 10:50:00,183.11,183.34,183.07,183.31,4464.0,170.6717,170.8861,170.6344,170.8581,4464.0
2019-03-13 11:00:00,183.36,183.5,183.21,183.47,4700.0,170.9047,171.0352,170.7649,171.0073,4700.0
2019-03-13 11:10:00,183.46,183.52,183.27,183.43,4300.0,170.998,171.0539,170.8209,170.97,4300.0
2019-03-13 11:20:00,183.48,183.73,183.48,183.67,5609.0,171.0166,171.2496,171.0166,171.1937,5609.0
2019-03-13 11:30:00,183.68,183.78,183.61,183.62,3800.0,171.203,171.2962,171.1378,171.1471,3800.0
2019-03-13 11:40:00,183.49,183.49,183.23,183.24,3510.0,171.0259,171.0259,170.7836,170.7929,3510.0
2019-03-13 11:50:00,183.22,183.41,183.22,183.41,2643.0,170.7743,170.9514,170.7743,170.9514,2643.0
2019-03-13 12:00:00,183.42,183.52,183.37,183.43,4080.0,170.9607,171.0539,170.9141,170.97,4080.0
2019-03-13 12:10:00,183.42,183.42,183.23,183.23,1100.0,170.9607,170.9607,170.7836,170.7836,1100.0
2019-03-13 12:20:00,183.18,183.4,183.17,183.4,4000.0,170.737,170.942,170.7277,170.942,4000.0
2019-03-13 12:30:00,183.24,183.34,183.0,183.15,31045.0,170.7929,170.8861,170.5692,170.709,31045.0
2019-03-13 12:40:00,183.21,183.35,183.15,183.3,3592.0,170.7649,170.8954,170.709,170.8488,3592.0
2019-03-13 12:50:00,183.2,183.33,183.15,183.28,800.0,170.7556,170.8768,170.709,170.8302,800.0
2019-03-13 13:00:00,183.41,183.51,183.31,183.4,9105.0,170.9514,171.0446,170.8581,170.942,9105.0
2019-03-13 13:10:00,183.47,183.49,183.36,183.49,898.0,171.0073,171.0259,170.9047,171.0259,898.0
2019-03-13 13:20:00,183.49,183.58,183.35,183.39,5900.0,171.0259,171.1098,170.8954,170.9327,5900.0
2019-03-13 13:30:00,183.36,183.55,183.31,183.52,7200.0,170.9047,171.0818,170.8581,171.0539,7200.0
2019-03-13 13:40:00,183.52,183.6,183.44,183.55,3834.0,171.0539,171.1284,170.9793,171.0818,3834.0
2019-03-13 13:50:00,183.65,183.85,183.63,183.84,1100.0,171.175,171.3615,171.1564,171.3521,1100.0
2019-03-13 14:00:00,183.84,183.99,183.82,183.95,1283.0,171.3521,171.492,171.3335,171.4547,1283.0
2019-03-13 14:10:00,183.98,183.98,183.67,183.72,2942.0,171.4826,171.4826,171.1937,171.2403,2942.0
2019-03-13 14:20:00,183.81,183.86,183.77,183.77,800.0,171.3242,171.3708,171.2869,171.2869,800.0
2019-03-13 14:30:00,183.64,183.64,183.39,183.52,11370.0,171.1657,171.1657,170.9327,171.0539,11370.0
2019-03-13 14:40:00,183.55,183.55,182.77,182.96,9783.0,171.0818,171.0818,170.3548,170.5319,9783.0
2019-03-13 14:50:00,182.77,183.13,182.7,183.11,6848.0,170.3548,170.6904,170.2896,170.6717,6848.0
2019-03-13 15:00:00,183.11,183.11,182.85,183.0,5300.0,170.6717,170.6717,170.4294,170.5692,5300.0
2019-03-13 15:10:00,183.01,183.01,182.71,182.77,4322.0,170.5785,170.5785,170.2989,170.3548,4322.0
2019-03-13 15:20:00,182.71,182.71,182.4,182.47,6150.0,170.2989,170.2989,170.01,170.0752,6150.0
2019-03-13 15:30:00,182.6,183.02,182.5,182.94,2200.0,170.1964,170.5878,170.1032,170.5133,2200.0
2019-03-13 15:40:00,182.9,182.9,182.43,182.43,8502.0,170.476,170.476,170.0379,170.0379,8502.0
2019-03-13 15:50:00,182.54,182.59,182.39,182.47,16653.0,170.1404,170.1871,170.0006,170.0752,16653.0
2019-03-14 09:30:00,183.25,183.64,182.95,183.43,19093.0,170.8022,171.1657,170.5226,170.97,19093.0
2019-03-14 09:40:00,183.49,183.67,183.29,183.6,10459.0,171.0259,171.1937,170.8395,171.1284,10459.0
2019-03-14 09:50:00,183.59,184.28,183.55,184.1,13325.0,171.1191,171.7623,171.0818,171.5945,13325.0
2019-03-14 10:00:00,184.04,184.09,183.54,183.65,12111.0,171.5386,171.5852,171.0725,171.175,12111.0
2019-03-14 10:10:00,183.64,183.71,183.47,183.66,2750.0,171.1657,171.231,171.0073,171.1844,2750.0
2019-03-14 10:20:00,183.65,183.76,183.52,183.66,2315.0,171.175,171.2776,171.0539,171.1844,2315.0
2019-03-14 10:30:00,183.38,183.66,183.32,183.47,3438.0,170.9234,171.1844,170.8675,171.0073,3438.0
2019-03-14 10:40:00,183.55,183.55,183.29,183.29,5949.0,171.0818,171.0818,170.8395,170.8395,5949.0
2019-03-14 10:50:00,183.3,183.35,182.99,183.15,6325.0,170.8488,170.8954,170.5599,170.709,6325.0
2019-03-14 11:00:00,183.07,183.14,182.93,183.0,2843.0,170.6344,170.6997,170.504,170.5692,2843.0
2019-03-14 11:10:00,182.97,183.39,182.93,183.2,3864.0,170.5412,170.9327,170.504,170.7556,3864.0
2019-03-14 11:20:00,183.13,183.13,182.92,182.96,4480.0,170.6904,170.6904,170.4946,170.5319,4480.0
2019-03-14 11:30:00,182.95,183.13,182.81,183.09,5942.0,170.5226,170.6904,170.3921,170.6531,5942.0
2019-03-14 11:40:00,183.17,183.47,183.15,183.45,5702.0,170.7277,171.0073,170.709,170.9886,5702.0
2019-03-14 11:50:00,183.46,183.51,183.27,183.41,5459.0,170.998,171.0446,170.8209,170.9514,5459.0
2019-03-14 12:00:00,183.48,183.86,183.41,183.79,7790.0,171.0166,171.3708,170.9514,171.3055,7790.0
2019-03-14 12:10:00,183.81,183.81,183.59,183.65,1700.0,171.3242,171.3242,171.1191,171.175,1700.0
2019-03-14 12:20:00,183.58,183.66,183.38,183.64,2001.0,171.1098,171.1844,170.9234,171.1657,2001.0
2019-03-14 12:30:00,183.67,183.81,183.3,183.39,16349.0,171.1937,171.3242,170.8488,170.9327,16349.0
2019-03-14 12:40:00,183.4,183.5,183.23,183.36,5195.0,170.942,171.0352,170.7836,170.9047,5195.0
2019-03-14 12:50:00,183.43,183.44,183.22,183.39,4671.0,170.97,170.9793,170.7743,170.9327,4671.0
2019-03-14 13:00:00,183.32,183.33,183.11,183.11,1712.0,170.8675,170.8768,170.6717,170.6717,1712.0
2019-03-14 13:10:00,183.26,183.26,183.12,183.13,1600.0,170.8115,170.8115,170.6811,170.6904,1600.0
2019-03-14 13:20:00,183.07,183.07,183.0,183.0,600.0,170.6344,170.6344,170.5692,170.5692,600.0
2019-03-14 13:30:00,183.08,183.14,183.02,183.09,3974.0,170.6438,170.6997,170.5878,170.6531,3974.0
2019-03-14 13:40:00,183.11,183.15,183.0,183.15,4050.0,170.6717,170.709,170.5692,170.709,4050.0
2019-03-14 13:50:00,183.1,183.11,182.92,183.01,6665.0,170.6624,170.6717,170.4946,170.5785,6665.0
2019-03-14 14:00:00,182.98,183.14,182.92,183.12,6508.0,170.5506,170.6997,170.4946,170.6811,6508.0
2019-03-14 14:10:00,183.15,183.15,182.97,183.03,5087.0,170.709,170.709,170.5412,170.5972,5087.0
2019-03-14 14:20:00,183.1,183.22,182.97,183.22,1849.0,170.6624,170.7743,170.5412,170.7743,1849.0
2019-03-14 14:30:00,183.14,183.14,182.93,182.97,1594.0,170.6997,170.6997,170.504,170.5412,1594.0
2019-03-14 14:40:00,182.95,183.03,182.83,182.84,3687.0,170.5226,170.5972,170.4107,170.4201,3687.0
2019-03-14 14:50:00,182.8,182.86,182.76,182.76,1200.0,170.3828,170.4387,170.3455,170.3455,1200.0
2019-03-14 15:00:00,182.76,182.89,182.73,182.87,2000.0,170.3455,170.4667,170.3175,170.448,2000.0
2019-03-14 15:10:00,182.87,182.93,182.86,182.89,1800.0,170.448,170.504,170.4387,170.4667,1800.0
2019-03-14 15:20:00,182.93,182.97,182.8,182.97,3000.0,170.504,170.5412,170.3828,170.5412,3000.0
2019-03-14 15:30:00,182.94,183.21,182.9,183.19,7168.0,170.5133,170.7649,170.476,170.7463,7168.0
2019-03-14 15:40:00,183.33,183.33,183.14,183.29,7862.0,170.8768,170.8768,170.6997,170.8395,7862.0
2019-03-14 15:50:00,183.27,183.42,183.2,183.29,53972.0,170.8209,170.9607,170.7556,170.8395,53972.0
2019-03-15 09:30:00,187.64,188.65,187.61,188.64,76699.0,174.894,175.8354,174.8661,175.8261,76699.0
2019-03-15 09:40:00,188.8,189.75,188.73,189.6,35592.0,175.9752,176.8607,175.91,176.7209,35592.0
2019-03-15 09:50:00,189.6,190.52,189.6,190.52,41678.0,176.7209,177.5784,176.7209,177.5784,41678.0
2019-03-15 10:00:00,190.65,191.01,190.29,190.41,59726.0,177.6996,178.0351,177.364,177.4759,59726.0
2019-03-15 10:10:00,190.26,190.97,190.12,190.86,59781.0,177.336,177.9978,177.2056,177.8953,59781.0
2019-03-15 10:20:00,190.95,191.51,190.88,191.5,39567.0,177.9792,178.5011,177.9139,178.4918,39567.0
2019-03-15 10:30:00,191.5,192.62,191.49,192.3,39108.0,178.4918,179.5357,178.4825,179.2375,39108.0
2019-03-15 10:40:00,192.12,192.19,191.59,191.81,28187.0,179.0697,179.1349,178.5757,178.7808,28187.0
2019-03-15 10:50:00,191.78,192.08,191.66,192.07,54279.0,178.7528,179.0324,178.6409,179.0231,54279.0
2019-03-15 11:00:00,192.08,192.4,191.92,192.4,18974.0,179.0324,179.3307,178.8833,179.3307,18974.0
2019-03-15 11:10:00,192.4,192.67,192.1,192.49,34367.0,179.3307,179.5823,179.0511,179.4146,34367.0
2019-03-15 11:20:00,192.45,192.45,192.0,192.09,9138.0,179.3773,179.3773,178.9579,179.0417,9138.0
2019-03-15 11:30:00,191.99,192.11,191.25,191.57,36796.0,178.9485,179.0604,178.2588,178.5571,36796.0
2019-03-15 11:40:00,191.6,191.96,191.3,191.87,15211.0,178.585,178.9206,178.3054,178.8367,15211.0
2019-03-15 11:50:00,191.97,192.04,191.67,191.77,6304.0,178.9299,178.9951,178.6503,178.7435,6304.0
2019-03-15 12:00:00,191.82,191.99,191.64,191.99,24216.0,178.7901,178.9485,178.6223,178.9485,24216.0
2019-03-15 12:10:00,191.96,192.08,191.83,192.08,10873.0,178.9206,179.0324,178.7994,179.0324,10873.0
2019-03-15 12:20:00,192.12,192.15,191.87,191.96,11651.0,179.0697,179.0977,178.8367,178.9206,11651.0
2019-03-15 12:30:00,192.02,192.18,191.65,191.86,31086.0,178.9765,179.1256,178.6316,178.8274,31086.0
2019-03-15 12:40:00,191.93,191.93,191.68,191.68,1900.0,178.8926,178.8926,178.6596,178.6596,1900.0
2019-03-15 12:50:00,191.68,191.71,191.16,191.24,14492.0,178.6596,178.6875,178.1749,178.2495,14492.0
2019-03-15 13:00:00,191.23,191.43,191.23,191.32,8664.0,178.2402,178.4266,178.2402,178.324,8664.0
2019-03-15 13:10:00,191.33,191.36,190.88,190.93,30986.0,178.3334,178.3613,177.9139,177.9605,30986.0
2019-03-15 13:20:00,190.98,191.16,190.98,191.1,3997.0,178.0071,178.1749,178.0071,178.119,3997.0
2019-03-15 13:30:00,191.16,191.22,191.07,191.19,4681.0,178.1749,178.2308,178.091,178.2029,4681.0
2019-03-15 13:40:00,191.28,191.37,191.05,191.2,30263.0,178.2868,178.3706,178.0724,178.2122,30263.0
2019-03-15 13:50:00,191.27,191.5,191.23,191.35,11475.0,178.2774,178.4918,178.2402,178.352,11475.0
2019-03-15 14:00:00,191.4,191.63,191.2,191.59,20855.0,178.3986,178.613,178.2122,178.5757,20855.0
2019-03-15 14:10:00,191.59,191.69,191.32,191.69,9033.0,178.5757,178.6689,178.324,178.6689,9033.0
2019-03-15 14:20:00,191.8,191.84,191.72,191.76,3158.0,178.7714,178.8087,178.6969,178.7342,3158.0
2019-03-15 14:30:00,191.83,191.84,191.69,191.76,3019.0,178.7994,178.8087,178.6689,178.7342,3019.0
2019-03-15 14:40:00,191.74,191.93,191.73,191.74,4291.0,178.7155,178.8926,178.7062,178.7155,4291.0
2019-03-15 14:50:00,191.8,191.8,191.69,191.73,2941.0,178.7714,178.7714,178.6689,178.7062,2941.0
2019-03-15 15:00:00,191.75,191.8,191.44,191.78,9853.0,178.7248,178.7714,178.4359,178.7528,9853.0
2019-03-15 15:10:00,191.75,191.89,191.61,191.61,5085.0,178.7248,178.8553,178.5943,178.5943,5085.0
2019-03-15 15:20:00,191.59,191.93,191.54,191.88,6852.0,178.5757,178.8926,178.5291,178.846,6852.0
2019-03-15 15:30:00,191.93,191.96,191.86,191.9,31923.0,178.8926,178.9206,178.8274,178.8646,31923.0
2019-03-15 15:40:00,191.91,192.55,191.91,192.52,58303.0,178.874,179.4705,178.874,179.4425,58303.0
2019-03-15 15:50:00,192.56,192.96,192.47,192.81,133982.0,179.4798,179.8526,179.3959,179.7128,133982.0
2019-03-18 09:30:00,190.53,191.19,190.48,190.69,36785.0,177.5877,178.2029,177.5411,177.7368,36785.0
2019-03-18 09:40:00,190.59,191.06,190.58,190.74,31798.0,177.6436,178.0817,177.6343,177.7834,31798.0
2019-03-18 09:50:00,190.73,190.73,190.41,190.56,19783.0,177.7741,177.7741,177.4759,177.6157,19783.0
2019-03-18 10:00:00,190.6,190.67,190.31,190.5,18952.0,177.6529,177.7182,177.3826,177.5597,18952.0
2019-03-18 10:10:00,190.42,190.67,190.16,190.5,15988.0,177.4852,177.7182,177.2428,177.5597,15988.0
2019-03-18 10:20:00,190.53,190.8,190.46,190.53,3909.0,177.5877,177.8394,177.5225,177.5877,3909.0
2019-03-18 10:30:00,190.59,191.01,190.59,190.99,16425.0,177.6436,178.0351,177.6436,178.0165,16425.0
2019-03-18 10:40:00,191.09,191.25,191.02,191.17,17441.0,178.1097,178.2588,178.0444,178.1842,17441.0
2019-03-18 10:50:00,191.21,191.39,191.11,191.32,11529.0,178.2215,178.3893,178.1283,178.324,11529.0
2019-03-18 11:00:00,191.34,191.43,191.14,191.21,14358.0,178.3427,178.4266,178.1563,178.2215,14358.0
2019-03-18 11:10:00,191.25,191.27,190.54,190.54,10283.0,178.2588,178.2774,177.597,177.597,10283.0
2019-03-18 11:20:00,190.42,190.45,190.02,190.32,15591.0,177.4852,177.5131,177.1123,177.392,15591.0
2019-03-18 11:30:00,190.29,190.3,189.77,189.9,21838.0,177.364,177.3733,176.8793,177.0005,21838.0
2019-03-18 11:40:00,189.94,190.04,189.89,189.99,3727.0,177.0378,177.131,176.9912,177.0844,3727.0
2019-03-18 11:50:00,190.11,190.13,189.48,189.55,11607.0,177.1962,177.2149,176.609,176.6743,11607.0
2019-03-18 12:00:00,189.66,189.83,189.44,189.62,14751.0,176.7768,176.9353,176.5717,176.7395,14751.0
2019-03-18 12:10:00,189.66,189.67,189.38,189.5,13613.0,176.7768,176.7861,176.5158,176.6277,13613.0
2019-03-18 12:20:00,189.46,189.6,189.4,189.48,6895.0,176.5904,176.7209,176.5345,176.609,6895.0
2019-03-18 12:30:00,189.49,189.74,189.49,189.74,11822.0,176.6183,176.8514,176.6183,176.8514,11822.0
2019-03-18 12:40:00,189.72,190.03,189.7,189.94,2141.0,176.8327,177.1217,176.8141,177.0378,2141.0
2019-03-18 12:50:00,189.89,190.16,189.82,189.89,2300.0,176.9912,177.2428,176.9259,176.9912,2300.0
2019-03-18 13:00:00,189.94,190.23,189.94,190.17,3229.0,177.0378,177.3081,177.0378,177.2522,3229.0
2019-03-18 13:10:00,190.25,190.54,190.11,190.15,3929.0,177.3267,177.597,177.1962,177.2335,3929.0
2019-03-18 13:20:00,190.26,190.38,190.17,190.28,1680.0,177.336,177.4479,177.2522,177.3547,1680.0
2019-03-18 13:30:00,190.3,190.3,189.83,190.15,26624.0,177.3733,177.3733,176.9353,177.2335,26624.0
2019-03-18 13:40:00,190.19,190.25,190.07,190.12,3250.0,177.2708,177.3267,177.159,177.2056,3250.0
2019-03-18 13:50:00,190.18,190.18,190.06,190.06,3700.0,177.2615,177.2615,177.1496,177.1496,3700.0
2019-03-18 14:00:00,190.04,190.04,189.85,189.94,400.0,177.131,177.131,176.9539,177.0378,400.0
2019-03-18 14:10:00,189.95,189.97,189.87,189.94,1095.0,177.0471,177.0657,176.9725,177.0378,1095.0
2019-03-18 14:20:00,189.81,189.92,189.81,189.85,750.0,176.9166,177.0191,176.9166,176.9539,750.0
2019-03-18 14:30:00,189.9,190.07,189.9,190.07,2050.0,177.0005,177.159,177.0005,177.159,2050.0
2019-03-18 14:40:00,190.07,190.27,190.01,190.27,11650.0,177.159,177.3454,177.103,177.3454,11650.0
2019-03-18 14:50:00,190.23,190.28,190.21,190.27,2328.0,177.3081,177.3547,177.2894,177.3454,2328.0
2019-03-18 15:00:00,190.32,190.32,190.1,190.21,4426.0,177.392,177.392,177.1869,177.2894,4426.0
2019-03-18 15:10:00,190.2,190.29,190.06,190.29,5050.0,177.2801,177.364,177.1496,177.364,5050.0
2019-03-18 15:20:00,190.28,190.33,190.07,190.11,11031.0,177.3547,177.4013,177.159,177.1962,11031.0
2019-03-18 15:30:00,190.14,190.3,190.09,190.16,4831.0,177.2242,177.3733,177.1776,177.2428,4831.0
2019-03-18 15:40:00,190.13,190.71,190.13,190.71,7676.0,177.2149,177.7555,177.2149,177.7555,7676.0
2019-03-18 15:50:00,190.61,190.7,190.53,190.65,36074.0,177.6623,177.7462,177.5877,177.6996,36074.0
2019-03-19 09:30:00,191.58,192.3,191.58,192.26,37981.0,178.5664,179.2375,178.5664,179.2002,37981.0
2019-03-19 09:40:00,192.26,192.33,191.93,192.12,7677.0,179.2002,179.2654,178.8926,179.0697,7677.0
2019-03-19 09:50:00,192.16,192.38,192.13,192.18,26606.0,179.107,179.312,179.079,179.1256,26606.0
2019-03-19 10:00:00,192.29,192.55,192.23,192.37,24264.0,179.2282,179.4705,179.1722,179.3027,24264.0
2019-03-19 10:10:00,192.44,192.44,192.05,192.3,9906.0,179.368,179.368,179.0045,179.2375,9906.0
2019-03-19 10:20:00,192.26,192.3,192.04,192.05,5431.0,179.2002,179.2375,178.9951,179.0045,5431.0
2019-03-19 10:30:00,192.15,192.15,191.85,192.08,7523.0,179.0977,179.0977,178.818,179.0324,7523.0
2019-03-19 10:40:00,192.01,192.01,191.72,191.79,2602.0,178.9672,178.9672,178.6969,178.7621,2602.0
2019-03-19 10:50:00,191.76,191.83,191.57,191.6,11116.0,178.7342,178.7994,178.5571,178.585,11116.0
2019-03-19 11:00:00,191.56,191.75,191.45,191.53,4650.0,178.5477,178.7248,178.4452,178.5198,4650.0
2019-03-19 11:10:00,191.49,191.66,191.49,191.58,2951.0,178.4825,178.6409,178.4825,178.5664,2951.0
2019-03-19 11:20:00,191.62,191.72,191.54,191.61,1700.0,178.6037,178.6969,178.5291,178.5943,1700.0
2019-03-19 11:30:00,191.43,191.69,191.42,191.48,2516.0,178.4266,178.6689,178.4172,178.4732,2516.0
2019-03-19 11:40:00,191.48,191.59,191.38,191.54,2313.0,178.4732,178.5757,178.38,178.5291,2313.0
2019-03-19 11:50:00,191.54,191.55,191.1,191.19,10080.0,178.5291,178.5384,178.119,178.2029,10080.0
2019-03-19 12:00:00,191.25,191.46,191.21,191.28,15136.0,178.2588,178.4545,178.2215,178.2868,15136.0
2019-03-19 12:10:00,191.35,191.5,191.11,191.16,5610.0,178.352,178.4918,178.1283,178.1749,5610.0
2019-03-19 12:20:00,191.18,191.28,190.95,190.95,2755.0,178.1936,178.2868,177.9792,177.9792,2755.0
2019-03-19 12:30:00,191.0,191.0,190.58,190.91,6084.0,178.0258,178.0258,177.6343,177.9419,6084.0
2019-03-19 12:40:00,190.9,191.01,189.97,189.98,5875.0,177.9326,178.0351,177.0657,177.0751,5875.0
2019-03-19 12:50:00,189.78,190.14,189.39,190.14,3409.0,176.8887,177.2242,176.5251,177.2242,3409.0
2019-03-19 13:00:00,190.04,190.54,190.04,190.39,14896.0,177.131,177.597,177.131,177.4572,14896.0
2019-03-19 13:10:00,190.45,190.65,190.44,190.62,3750.0,177.5131,177.6996,177.5038,177.6716,3750.0
2019-03-19 13:20:00,190.7,190.96,190.69,190.89,7226.0,177.7462,177.9885,177.7368,177.9233,7226.0
2019-03-19 13:30:00,190.88,190.97,190.51,190.96,13849.0,177.9139,177.9978,177.5691,177.9885,13849.0
2019-03-19 13:40:00,190.9,191.2,190.9,191.13,6611.0,177.9326,178.2122,177.9326,178.1469,6611.0
2019-03-19 13:50:00,191.16,191.16,190.84,190.89,3800.0,178.1749,178.1749,177.8766,177.9233,3800.0
2019-03-19 14:00:00,190.92,190.95,190.75,190.75,3064.0,177.9512,177.9792,177.7928,177.7928,3064.0
2019-03-19 14:10:00,190.78,190.8,190.08,190.39,18758.0,177.8207,177.8394,177.1683,177.4572,18758.0
2019-03-19 14:20:00,190.42,191.0,190.42,190.98,11159.0,177.4852,178.0258,177.4852,178.0071,11159.0
2019-03-19 14:30:00,191.08,191.1,190.99,191.1,6656.0,178.1003,178.119,178.0165,178.119,6656.0
2019-03-19 14:40:00,191.1,191.27,191.1,191.2,9149.0,178.119,178.2774,178.119,178.2122,9149.0
2019-03-19 14:50:00,191.2,191.2,190.88,190.88,7647.0,178.2122,178.2122,177.9139,177.9139,7647.0
2019-03-19 15:00:00,190.94,191.12,190.69,190.97,7525.0,177.9699,178.1376,177.7368,177.9978,7525.0
2019-03-19 15:10:00,190.92,191.06,190.5,190.78,4955.0,177.9512,178.0817,177.5597,177.8207,4955.0
2019-03-19 15:20:00,190.58,190.66,190.43,190.43,17203.0,177.6343,177.7089,177.4945,177.4945,17203.0
2019-03-19 15:30:00,190.49,190.83,190.33,190.59,31825.0,177.5504,177.8673,177.4013,177.6436,31825.0
2019-03-19 15:40:00,190.59,190.59,190.07,190.52,34362.0,177.6436,177.6436,177.159,177.5784,34362.0
2019-03-19 15:50:00,190.52,190.81,190.48,190.7,46502.0,177.5784,177.8487,177.5411,177.7462,46502.0
2019-03-20 09:30:00,190.49,190.5,189.92,190.08,24242.0,177.5504,177.5597,177.0191,177.1683,24242.0
2019-03-20 09:40:00,190.08,190.59,190.05,190.38,10143.0,177.1683,177.6436,177.1403,177.4479,10143.0
2019-03-20 09:50:00,190.29,190.29,189.38,189.47,6461.0,177.364,177.364,176.5158,176.5997,6461.0
2019-03-20 10:00:00,189.52,189.88,189.34,189.72,10313.0,176.6463,176.9819,176.4785,176.8327,10313.0
2019-03-20 10:10:00,189.68,189.68,189.23,189.61,2319.0,176.7954,176.7954,176.376,176.7302,2319.0
2019-03-20 10:20:00,189.58,189.58,189.22,189.37,6296.0,176.7022,176.7022,176.3667,176.5065,6296.0
2019-03-20 10:30:00,189.34,189.34,189.02,189.12,6134.0,176.4785,176.4785,176.1803,176.2735,6134.0
2019-03-20 10:40:00,189.12,189.79,189.05,189.49,6419.0,176.2735,176.898,176.2082,176.6183,6419.0
2019-03-20 10:50:00,189.62,189.92,189.58,189.78,8817.0,176.7395,177.0191,176.7022,176.8887,8817.0
2019-03-20 11:00:00,189.85,189.94,189.67,189.85,8799.0,176.9539,177.0378,176.7861,176.9539,8799.0
2019-03-20 11:10:00,189.82,189.82,189.56,189.76,4947.0,176.9259,176.9259,176.6836,176.87,4947.0
2019-03-20 11:20:00,189.72,189.72,189.3,189.32,4409.0,176.8327,176.8327,176.4413,176.4599,4409.0
2019-03-20 11:30:00,189.36,189.4,189.07,189.23,2426.0,176.4972,176.5345,176.2269,176.376,2426.0
2019-03-20 11:40:00,189.25,189.25,188.87,188.9,2800.0,176.3947,176.3947,176.0405,176.0684,2800.0
2019-03-20 11:50:00,188.93,189.19,188.91,189.19,7500.0,176.0964,176.3387,176.0777,176.3387,7500.0
2019-03-20 12:00:00,189.14,189.49,189.1,189.35,6090.0,176.2921,176.6183,176.2548,176.4879,6090.0
2019-03-20 12:10:00,189.33,189.38,189.02,189.02,9810.0,176.4692,176.5158,176.1803,176.1803,9810.0
2019-03-20 12:20:00,189.1,189.34,189.05,189.34,10333.0,176.2548,176.4785,176.2082,176.4785,10333.0
2019-03-20 12:30:00,189.37,189.42,188.39,188.66,19749.0,176.5065,176.5531,175.5931,175.8447,19749.0
2019-03-20 12:40:00,188.76,189.22,188.76,188.89,26153.0,175.9379,176.3667,175.9379,176.0591,26153.0
2019-03-20 12:50:00,188.89,189.21,188.89,189.2,1800.0,176.0591,176.3574,176.0591,176.348,1800.0
2019-03-20 13:00:00,189.03,189.79,189.03,189.78,13283.0,176.1896,176.898,176.1896,176.8887,13283.0
2019-03-20 13:10:00,189.71,190.09,189.38,189.38,34311.0,176.8234,177.1776,176.5158,176.5158,34311.0
2019-03-20 13:20:00,189.43,189.65,189.38,189.65,1550.0,176.5624,176.7675,176.5158,176.7675,1550.0
2019-03-20 13:30:00,189.38,189.6,189.36,189.46,2300.0,176.5158,176.7209,176.4972,176.5904,2300.0
2019-03-20 13:40:00,189.46,189.46,189.38,189.38,300.0,176.5904,176.5904,176.5158,176.5158,300.0
2019-03-20 13:50:00,189.45,189.98,189.44,189.84,3061.0,176.5811,177.0751,176.5717,176.9446,3061.0
2019-03-20 14:00:00,190.04,191.66,190.04,191.59,15056.0,177.131,178.6409,177.131,178.5757,15056.0
2019-03-20 14:10:00,191.63,191.94,191.34,191.39,20052.0,178.613,178.9019,178.3427,178.3893,20052.0
2019-03-20 14:20:00,191.45,192.21,191.37,192.21,6506.0,178.4452,179.1536,178.3706,179.1536,6506.0
2019-03-20 14:30:00,192.21,192.44,191.84,192.31,9173.0,179.1536,179.368,178.8087,179.2468,9173.0
2019-03-20 14:40:00,192.32,192.6,192.09,192.5,12980.0,179.2561,179.5171,179.0417,179.4239,12980.0
2019-03-20 14:50:00,192.6,192.69,192.01,192.23,20494.0,179.5171,179.601,178.9672,179.1722,20494.0
2019-03-20 15:00:00,192.3,192.43,191.77,191.97,13537.0,179.2375,179.3586,178.7435,178.9299,13537.0
2019-03-20 15:10:00,192.05,192.05,191.59,191.59,2436.0,179.0045,179.0045,178.5757,178.5757,2436.0
2019-03-20 15:20:00,191.7,191.75,191.07,191.27,4127.0,178.6782,178.7248,178.091,178.2774,4127.0
2019-03-20 15:30:00,191.18,191.18,190.6,190.88,8100.0,178.1936,178.1936,177.6529,177.9139,8100.0
2019-03-20 15:40:00,190.92,191.39,190.84,191.34,24405.0,177.9512,178.3893,177.8766,178.3427,24405.0
2019-03-20 15:50:00,191.28,191.5,191.15,191.25,30526.0,178.2868,178.4918,178.1656,178.2588,30526.0
2019-03-21 09:30:00,189.95,191.7,189.94,191.44,71397.0,177.0471,178.6782,177.0378,178.4359,71397.0
2019-03-21 09:40:00,191.38,191.74,191.29,191.66,32553.0,178.38,178.7155,178.2961,178.6409,32553.0
2019-03-21 09:50:00,191.59,192.02,191.59,191.89,12069.0,178.5757,178.9765,178.5757,178.8553,12069.0
2019-03-21 10:00:00,191.88,192.25,191.87,192.2,8173.0,178.846,179.1909,178.8367,179.1443,8173.0
2019-03-21 10:10:00,192.23,192.26,191.91,191.95,6756.0,179.1722,179.2002,178.874,178.9112,6756.0
2019-03-21 10:20:00,192.01,192.54,191.79,192.54,18517.0,178.9672,179.4612,178.7621,179.4612,18517.0
2019-03-21 10:30:00,192.53,192.84,192.1,192.81,19926.0,179.4518,179.7408,179.0511,179.7128,19926.0
2019-03-21 10:40:00,192.88,192.88,192.11,192.25,12225.0,179.7781,179.7781,179.0604,179.1909,12225.0
2019-03-21 10:50:00,192.23,192.57,192.2,192.53,11144.0,179.1722,179.4891,179.1443,179.4518,11144.0
2019-03-21 11:00:00,192.52,192.91,192.49,192.84,6453.0,179.4425,179.806,179.4146,179.7408,6453.0
2019-03-21 11:10:00,192.71,192.74,192.26,192.33,11151.0,179.6196,179.6476,179.2002,179.2654,11151.0
2019-03-21 11:20:00,192.35,192.46,192.25,192.35,9360.0,179.2841,179.3866,179.1909,179.2841,9360.0
2019-03-21 11:30:00,192.49,192.55,192.23,192.31,4100.0,179.4146,179.4705,179.1722,179.2468,4100.0
2019-03-21 11:40:00,192.23,192.8,192.22,192.77,4732.0,179.1722,179.7035,179.1629,179.6755,4732.0
2019-03-21 11:50:00,192.81,192.88,192.57,192.86,3362.0,179.7128,179.7781,179.4891,179.7594,3362.0
2019-03-21 12:00:00,192.7,192.82,192.52,192.8,3825.0,179.6103,179.7221,179.4425,179.7035,3825.0
2019-03-21 12:10:00,192.84,193.05,192.83,192.83,21974.0,179.7408,179.9365,179.7315,179.7315,21974.0
2019-03-21 12:20:00,192.74,192.75,192.24,192.46,2477.0,179.6476,179.6569,179.1815,179.3866,2477.0
2019-03-21 12:30:00,192.57,192.72,192.4,192.52,9201.0,179.4891,179.6289,179.3307,179.4425,9201.0
2019-03-21 12:40:00,192.73,192.88,192.73,192.88,1143.0,179.6383,179.7781,179.6383,179.7781,1143.0
2019-03-21 12:50:00,193.02,193.02,192.85,192.85,600.0,179.9086,179.9086,179.7501,179.7501,600.0
2019-03-21 13:00:00,192.78,193.25,192.78,193.17,1716.0,179.6849,180.1229,179.6849,180.0484,1716.0
2019-03-21 13:10:00,193.2,193.24,193.06,193.07,1200.0,180.0763,180.1136,179.9458,179.9552,1200.0
2019-03-21 13:20:00,193.16,193.44,193.15,193.27,3974.0,180.0391,180.3,180.0297,180.1416,3974.0
2019-03-21 13:30:00,193.41,193.78,193.4,193.71,12683.0,180.2721,180.6169,180.2628,180.5517,12683.0
2019-03-21 13:40:00,194.0,194.14,193.88,193.9,16408.0,180.822,180.9525,180.7101,180.7288,16408.0
2019-03-21 13:50:00,194.03,194.04,193.53,193.72,5702.0,180.85,180.8593,180.3839,180.561,5702.0
2019-03-21 14:00:00,193.73,194.14,193.71,194.05,3693.0,180.5703,180.9525,180.5517,180.8686,3693.0
2019-03-21 14:10:00,194.07,194.35,193.9,194.35,2800.0,180.8872,181.1482,180.7288,181.1482,2800.0
2019-03-21 14:20:00,194.44,194.61,194.43,194.61,1600.0,181.2321,181.3906,181.2228,181.3906,1600.0
2019-03-21 14:30:00,194.57,194.81,194.44,194.81,19673.0,181.3533,181.577,181.2321,181.577,19673.0
2019-03-21 14:40:00,194.82,195.4,194.72,195.4,15987.0,181.5863,182.1269,181.4931,182.1269,15987.0
2019-03-21 14:50:00,195.32,195.4,194.79,194.8,14773.0,182.0523,182.1269,181.5583,181.5677,14773.0
2019-03-21 15:00:00,194.85,195.46,194.75,195.1,16096.0,181.6143,182.1828,181.521,181.8473,16096.0
2019-03-21 15:10:00,195.06,195.19,194.87,195.13,11806.0,181.81,181.9312,181.6329,181.8752,11806.0
2019-03-21 15:20:00,195.11,195.17,194.95,194.95,5218.0,181.8566,181.9125,181.7075,181.7075,5218.0
2019-03-21 15:30:00,194.96,194.98,194.43,194.61,32550.0,181.7168,181.7354,181.2228,181.3906,32550.0
2019-03-21 15:40:00,194.56,194.93,194.54,194.78,12585.0,181.344,181.6888,181.3253,181.549,12585.0
2019-03-21 15:50:00,194.78,195.3,194.26,194.28,78827.0,181.549,182.0337,181.0643,181.083,78827.0
2019-03-22 09:30:00,191.36,191.89,191.29,191.46,24252.0,178.3613,178.8553,178.2961,178.4545,24252.0
2019-03-22 09:40:00,191.46,191.52,190.44,190.61,12797.0,178.4545,178.5105,177.5038,177.6623,12797.0
2019-03-22 09:50:00,190.65,190.76,189.64,189.64,18003.0,177.6996,177.8021,176.7582,176.7582,18003.0
2019-03-22 10:00:00,189.85,190.34,189.85,190.19,11417.0,176.9539,177.4106,176.9539,177.2708,11417.0
2019-03-22 10:10:00,190.15,190.55,189.91,190.54,16364.0,177.2335,177.6063,177.0098,177.597,16364.0
2019-03-22 10:20:00,190.55,190.83,189.98,190.06,6988.0,177.6063,177.8673,177.0751,177.1496,6988.0
2019-03-22 10:30:00,190.17,190.45,190.05,190.45,6862.0,177.2522,177.5131,177.1403,177.5131,6862.0
2019-03-22 10:40:00,190.35,190.35,189.28,189.28,8882.0,177.4199,177.4199,176.4226,176.4226,8882.0
2019-03-22 10:50:00,189.16,189.44,189.01,189.14,7167.0,176.3108,176.5717,176.171,176.2921,7167.0
2019-03-22 11:00:00,189.11,189.18,188.62,188.82,14563.0,176.2642,176.3294,175.8074,175.9939,14563.0
2019-03-22 11:10:00,188.69,189.21,188.67,189.17,7039.0,175.8727,176.3574,175.8541,176.3201,7039.0
2019-03-22 11:20:00,189.12,189.3,188.74,189.0,8695.0,176.2735,176.4413,175.9193,176.1616,8695.0
2019-03-22 11:30:00,188.88,189.24,188.86,188.93,4773.0,176.0498,176.3853,176.0311,176.0964,4773.0
2019-03-22 11:40:00,189.0,189.03,188.66,188.75,4430.0,176.1616,176.1896,175.8447,175.9286,4430.0
2019-03-22 11:50:00,188.75,188.76,188.35,188.35,10259.0,175.9286,175.9379,175.5558,175.5558,10259.0
2019-03-22 12:00:00,188.44,188.93,188.44,188.71,5494.0,175.6397,176.0964,175.6397,175.8913,5494.0
2019-03-22 12:10:00,188.71,188.92,188.42,188.7,9936.0,175.8913,176.0871,175.621,175.882,9936.0
2019-03-22 12:20:00,188.69,188.92,188.33,188.59,7955.0,175.8727,176.0871,175.5371,175.7795,7955.0
2019-03-22 12:30:00,188.51,189.02,188.5,188.68,8825.0,175.7049,176.1803,175.6956,175.8634,8825.0
2019-03-22 12:40:00,188.67,188.67,188.07,188.24,6098.0,175.8541,175.8541,175.2948,175.4533,6098.0
2019-03-22 12:50:00,188.18,188.88,188.14,188.62,2004.0,175.3973,176.0498,175.3601,175.8074,2004.0
2019-03-22 13:00:00,188.87,189.04,188.85,188.95,750.0,176.0405,176.1989,176.0218,176.115,750.0
2019-03-22 13:10:00,188.75,188.93,188.65,188.93,2124.0,175.9286,176.0964,175.8354,176.0964,2124.0
2019-03-22 13:20:00,188.82,188.82,188.39,188.39,2588.0,175.9939,175.9939,175.5931,175.5931,2588.0
2019-03-22 13:30:00,188.46,188.72,188.36,188.39,1453.0,175.6583,175.9007,175.5651,175.5931,1453.0
2019-03-22 13:40:00,188.49,188.49,188.34,188.35,901.0,175.6863,175.6863,175.5465,175.5558,901.0
2019-03-22 13:50:00,188.07,188.21,187.9,187.97,2635.0,175.2948,175.4253,175.1364,175.2016,2635.0
2019-03-22 14:00:00,188.06,188.21,188.04,188.21,5503.0,175.2855,175.4253,175.2668,175.4253,5503.0
2019-03-22 14:10:00,188.36,188.7,188.35,188.67,900.0,175.5651,175.882,175.5558,175.8541,900.0
2019-03-22 14:20:00,188.6,188.64,188.42,188.42,1787.0,175.7888,175.8261,175.621,175.621,1787.0
2019-03-22 14:30:00,188.37,188.37,187.97,188.37,2260.0,175.5744,175.5744,175.2016,175.5744,2260.0
2019-03-22 14:40:00,188.17,188.73,188.16,188.6,2355.0,175.388,175.91,175.3787,175.7888,2355.0
2019-03-22 14:50:00,188.7,188.99,188.69,188.83,2741.0,175.882,176.1523,175.8727,176.0032,2741.0
2019-03-22 15:00:00,188.83,189.23,188.58,188.65,3792.0,176.0032,176.376,175.7702,175.8354,3792.0
2019-03-22 15:10:00,188.68,188.69,188.45,188.51,2600.0,175.8634,175.8727,175.649,175.7049,2600.0
2019-03-22 15:20:00,188.42,188.67,188.19,188.19,3500.0,175.621,175.8541,175.4067,175.4067,3500.0
2019-03-22 15:30:00,188.19,188.19,187.54,187.72,4911.0,175.4067,175.4067,174.8008,174.9686,4911.0
2019-03-22 15:40:00,187.54,188.1,187.44,188.1,7166.0,174.8008,175.3228,174.7076,175.3228,7166.0
2019-03-22 15:50:00,188.12,188.14,187.53,187.75,27814.0,175.3414,175.3601,174.7915,174.9965,27814.0
2019-03-25 09:30:00,186.37,187.5,186.19,187.47,49392.0,173.7103,174.7635,173.5425,174.7356,49392.0
2019-03-25 09:40:00,187.3,187.3,185.81,185.98,13125.0,174.5771,174.5771,173.1883,173.3468,13125.0
2019-03-25 09:50:00,185.99,186.34,185.89,185.9,3150.0,173.3561,173.6823,173.2629,173.2722,3150.0
2019-03-25 10:00:00,185.72,185.96,185.28,185.41,16989.0,173.1044,173.3281,172.6943,172.8155,16989.0
2019-03-25 10:10:00,185.37,185.7,185.33,185.7,9476.0,172.7782,173.0858,172.7409,173.0858,9476.0
2019-03-25 10:20:00,185.57,186.16,185.41,186.12,3200.0,172.9646,173.5145,172.8155,173.4773,3200.0
2019-03-25 10:30:00,186.08,186.34,186.02,186.27,5623.0,173.44,173.6823,173.3841,173.6171,5623.0
2019-03-25 10:40:00,186.18,186.87,186.09,186.87,3700.0,173.5332,174.1763,173.4493,174.1763,3700.0
2019-03-25 10:50:00,187.14,187.63,187.12,187.63,20773.0,174.428,174.8847,174.4093,174.8847,20773.0
2019-03-25 11:00:00,187.63,187.94,187.44,187.71,30599.0,174.8847,175.1736,174.7076,174.9593,30599.0
2019-03-25 11:10:00,187.59,187.67,187.18,187.59,3819.0,174.8474,174.922,174.4653,174.8474,3819.0
2019-03-25 11:20:00,187.63,187.85,187.5,187.85,5162.0,174.8847,175.0898,174.7635,175.0898,5162.0
2019-03-25 11:30:00,187.84,187.92,187.33,187.45,4834.0,175.0804,175.155,174.6051,174.7169,4834.0
2019-03-25 11:40:00,187.39,187.4,186.78,186.8,5830.0,174.661,174.6703,174.0924,174.1111,5830.0
2019-03-25 11:50:00,186.92,186.96,186.54,186.54,10390.0,174.2229,174.2602,173.8687,173.8687,10390.0
2019-03-25 12:00:00,186.49,186.84,186.44,186.71,4952.0,173.8221,174.1484,173.7755,174.0272,4952.0
2019-03-25 12:10:00,186.73,186.97,186.7,186.85,14291.0,174.0458,174.2695,174.0179,174.1577,14291.0
2019-03-25 12:20:00,186.94,187.25,186.94,187.1,2888.0,174.2416,174.5305,174.2416,174.3907,2888.0
2019-03-25 12:30:00,187.09,187.16,186.6,186.6,10339.0,174.3814,174.4466,173.9247,173.9247,10339.0
2019-03-25 12:40:00,186.34,186.36,186.04,186.11,1021.0,173.6823,173.701,173.4027,173.4679,1021.0
2019-03-25 12:50:00,186.4,187.09,186.37,186.94,108898.0,173.7382,174.3814,173.7103,174.2416,108898.0
2019-03-25 13:00:00,186.78,186.78,186.4,186.49,3004.0,174.0924,174.0924,173.7382,173.8221,3004.0
2019-03-25 13:10:00,186.67,186.87,186.51,186.53,3011.0,173.9899,174.1763,173.8408,173.8594,3011.0
2019-03-25 13:20:00,186.53,186.56,185.98,185.99,7608.0,173.8594,173.8874,173.3468,173.3561,7608.0
2019-03-25 13:30:00,186.09,186.09,185.69,185.9,4363.0,173.4493,173.4493,173.0765,173.2722,4363.0
2019-03-25 13:40:00,185.9,185.9,185.18,185.2,10984.0,173.2722,173.2722,172.6011,172.6198,10984.0
2019-03-25 13:50:00,185.35,185.58,185.2,185.5,9349.0,172.7596,172.9739,172.6198,172.8994,9349.0
2019-03-25 14:00:00,185.7,185.83,185.44,185.49,4256.0,173.0858,173.207,172.8435,172.8901,4256.0
2019-03-25 14:10:00,185.5,185.82,185.47,185.8,11507.0,172.8994,173.1976,172.8714,173.179,11507.0
2019-03-25 14:20:00,185.71,186.01,185.62,186.01,21684.0,173.0951,173.3747,173.0112,173.3747,21684.0
2019-03-25 14:30:00,186.08,186.24,186.05,186.14,4400.0,173.44,173.5891,173.412,173.4959,4400.0
2019-03-25 14:40:00,186.02,186.32,186.02,186.07,4300.0,173.3841,173.6637,173.3841,173.4307,4300.0
2019-03-25 14:50:00,186.27,186.27,185.97,186.18,5436.0,173.6171,173.6171,173.3375,173.5332,5436.0
2019-03-25 15:00:00,186.18,186.33,186.07,186.18,6527.0,173.5332,173.673,173.4307,173.5332,6527.0
2019-03-25 15:10:00,186.23,186.43,186.09,186.09,9161.0,173.5798,173.7662,173.4493,173.4493,9161.0
2019-03-25 15:20:00,186.15,186.56,186.08,186.34,12025.0,173.5052,173.8874,173.44,173.6823,12025.0
2019-03-25 15:30:00,186.41,186.53,186.02,186.29,21292.0,173.7476,173.8594,173.3841,173.6357,21292.0
2019-03-25 15:40:00,186.33,186.45,185.88,185.97,27485.0,173.673,173.7849,173.2536,173.3375,27485.0
2019-03-25 15:50:00,185.88,186.39,185.84,186.34,58577.0,173.2536,173.7289,173.2163,173.6823,58577.0
2019-03-26 09:30:00,186.23,186.76,186.16,186.51,34943.0,173.5798,174.0738,173.5145,173.8408,34943.0
2019-03-26 09:40:00,186.54,186.92,186.29,186.52,14203.0,173.8687,174.2229,173.6357,173.8501,14203.0
2019-03-26 09:50:00,186.52,186.96,186.4,186.93,12098.0,173.8501,174.2602,173.7382,174.2322,12098.0
2019-03-26 10:00:00,186.88,187.08,186.67,187.0,14535.0,174.1856,174.3721,173.9899,174.2975,14535.0
2019-03-26 10:10:00,186.86,187.02,186.73,186.83,11572.0,174.167,174.3161,174.0458,174.139,11572.0
2019-03-26 10:20:00,186.77,187.11,186.65,187.06,9071.0,174.0831,174.4,173.9713,174.3534,9071.0
2019-03-26 10:30:00,187.07,187.07,186.73,186.9,10225.0,174.3627,174.3627,174.0458,174.2043,10225.0
2019-03-26 10:40:00,186.98,187.71,186.96,187.71,5162.0,174.2788,174.9593,174.2602,174.9593,5162.0
2019-03-26 10:50:00,187.69,187.95,187.61,187.85,10720.0,174.9406,175.183,174.8661,175.0898,10720.0
2019-03-26 11:00:00,187.82,187.86,187.6,187.6,2025.0,175.0618,175.0991,174.8567,174.8567,2025.0
2019-03-26 11:10:00,187.51,187.54,187.01,187.06,3202.0,174.7728,174.8008,174.3068,174.3534,3202.0
2019-03-26 11:20:00,187.07,187.24,187.04,187.04,7246.0,174.3627,174.5212,174.3348,174.3348,7246.0
2019-03-26 11:30:00,187.16,187.25,186.85,187.1,3571.0,174.4466,174.5305,174.1577,174.3907,3571.0
2019-03-26 11:40:00,187.24,187.3,186.77,186.91,4664.0,174.5212,174.5771,174.0831,174.2136,4664.0
2019-03-26 11:50:00,186.9,186.9,186.48,186.69,5550.0,174.2043,174.2043,173.8128,174.0085,5550.0
2019-03-26 12:00:00,186.7,187.02,186.7,186.9,7263.0,174.0179,174.3161,174.0179,174.2043,7263.0
2019-03-26 12:10:00,187.0,187.12,186.82,187.1,4114.0,174.2975,174.4093,174.1297,174.3907,4114.0
2019-03-26 12:20:00,187.18,187.26,186.92,187.12,13089.0,174.4653,174.5398,174.2229,174.4093,13089.0
2019-03-26 12:30:00,187.08,187.35,187.08,187.08,7050.0,174.3721,174.6237,174.3721,174.3721,7050.0
2019-03-26 12:40:00,187.1,187.22,186.91,186.91,5499.0,174.3907,174.5025,174.2136,174.2136,5499.0
2019-03-26 12:50:00,187.16,187.24,187.13,187.13,418.0,174.4466,174.5212,174.4187,174.4187,418.0
2019-03-26 13:00:00,187.21,187.3,187.18,187.18,1032.0,174.4932,174.5771,174.4653,174.4653,1032.0
2019-03-26 13:10:00,187.16,187.34,187.1,187.18,7470.0,174.4466,174.6144,174.3907,174.4653,7470.0
2019-03-26 13:20:00,187.27,187.27,186.91,187.06,2050.0,174.5491,174.5491,174.2136,174.3534,2050.0
2019-03-26 13:30:00,186.94,186.94,186.39,186.55,5320.0,174.2416,174.2416,173.7289,173.8781,5320.0
2019-03-26 13:40:00,186.64,186.77,186.63,186.72,1096.0,173.9619,174.0831,173.9526,174.0365,1096.0
2019-03-26 13:50:00,186.77,186.88,186.42,186.57,5860.0,174.0831,174.1856,173.7569,173.8967,5860.0
2019-03-26 14:00:00,186.59,186.77,186.49,186.73,5207.0,173.9153,174.0831,173.8221,174.0458,5207.0
2019-03-26 14:10:00,186.49,186.74,186.42,186.67,7070.0,173.8221,174.0552,173.7569,173.9899,7070.0
2019-03-26 14:20:00,186.72,186.77,186.22,186.22,2251.0,174.0365,174.0831,173.5705,173.5705,2251.0
2019-03-26 14:30:00,186.11,186.24,186.07,186.24,800.0,173.4679,173.5891,173.4307,173.5891,800.0
2019-03-26 14:40:00,186.34,186.66,186.24,186.58,2522.0,173.6823,173.9806,173.5891,173.906,2522.0
2019-03-26 14:50:00,186.43,186.74,186.18,186.74,5226.0,173.7662,174.0552,173.5332,174.0552,5226.0
2019-03-26 15:00:00,186.87,187.32,186.87,187.22,6648.0,174.1763,174.5958,174.1763,174.5025,6648.0
2019-03-26 15:10:00,187.18,187.31,186.93,186.93,8907.0,174.4653,174.5864,174.2322,174.2322,8907.0
2019-03-26 15:20:00,186.95,187.09,186.64,186.66,10351.0,174.2509,174.3814,173.9619,173.9806,10351.0
2019-03-26 15:30:00,186.55,186.86,186.41,186.75,7413.0,173.8781,174.167,173.7476,174.0645,7413.0
2019-03-26 15:40:00,186.82,186.9,186.69,186.73,6530.0,174.1297,174.2043,174.0085,174.0458,6530.0
2019-03-26 15:50:00,186.74,187.39,186.59,187.23,18600.0,174.0552,174.661,173.9153,174.5119,18600.0
2019-03-27 09:30:00,187.13,187.96,184.2,184.6,76105.0,174.4187,175.1923,171.6877,172.0605,76105.0
2019-03-27 09:40:00,184.64,185.19,183.43,183.75,55184.0,172.0978,172.6104,170.97,171.2683,55184.0
2019-03-27 09:50:00,183.83,184.48,183.61,184.05,20068.0,171.3428,171.9487,171.1378,171.5479,20068.0
2019-03-27 10:00:00,183.85,184.68,183.72,184.62,23205.0,171.3615,172.1351,171.2403,172.0792,23205.0
2019-03-27 10:10:00,184.73,185.63,184.65,185.55,9430.0,172.1817,173.0206,172.1071,172.946,9430.0
2019-03-27 10:20:00,185.86,186.27,185.81,186.21,14451.0,173.2349,173.6171,173.1883,173.5612,14451.0
2019-03-27 10:30:00,186.19,186.23,185.22,185.48,8616.0,173.5425,173.5798,172.6384,172.8807,8616.0
2019-03-27 10:40:00,185.08,185.27,184.76,184.78,10615.0,172.5079,172.685,172.2096,172.2283,10615.0
2019-03-27 10:50:00,184.51,184.79,184.33,184.35,28434.0,171.9766,172.2376,171.8089,171.8275,28434.0
2019-03-27 11:00:00,184.57,184.75,184.25,184.4,4578.0,172.0326,172.2003,171.7343,171.8741,4578.0
2019-03-27 11:10:00,184.47,184.47,183.83,183.95,7383.0,171.9393,171.9393,171.3428,171.4547,7383.0
2019-03-27 11:20:00,183.89,184.38,183.72,183.72,8655.0,171.3987,171.8555,171.2403,171.2403,8655.0
2019-03-27 11:30:00,183.7,184.0,183.5,184.0,17034.0,171.2217,171.5013,171.0352,171.5013,17034.0
2019-03-27 11:40:00,183.95,183.95,183.5,183.59,8030.0,171.4547,171.4547,171.0352,171.1191,8030.0
2019-03-27 11:50:00,183.5,183.86,183.4,183.81,31496.0,171.0352,171.3708,170.942,171.3242,31496.0
2019-03-27 12:00:00,183.58,184.34,183.57,184.33,7294.0,171.1098,171.8182,171.1005,171.8089,7294.0
2019-03-27 12:10:00,184.26,184.26,183.83,183.83,5798.0,171.7436,171.7436,171.3428,171.3428,5798.0
2019-03-27 12:20:00,183.78,184.15,183.72,184.07,6469.0,171.2962,171.6411,171.2403,171.5665,6469.0
2019-03-27 12:30:00,184.09,184.09,183.75,183.8,6932.0,171.5852,171.5852,171.2683,171.3149,6932.0
2019-03-27 12:40:00,183.66,183.7,183.5,183.7,900.0,171.1844,171.2217,171.0352,171.2217,900.0
2019-03-27 12:50:00,183.6,183.71,183.1,183.1,1545.0,171.1284,171.231,170.6624,170.6624,1545.0
2019-03-27 13:00:00,183.31,183.58,183.19,183.35,11074.0,170.8581,171.1098,170.7463,170.8954,11074.0
2019-03-27 13:10:00,183.34,184.0,183.34,183.98,6996.0,170.8861,171.5013,170.8861,171.4826,6996.0
2019-03-27 13:20:00,183.91,184.06,183.9,183.93,1100.0,171.4174,171.5572,171.4081,171.436,1100.0
2019-03-27 13:30:00,184.07,184.09,183.8,183.8,3200.0,171.5665,171.5852,171.3149,171.3149,3200.0
2019-03-27 13:40:00,183.85,184.16,183.85,184.01,15692.0,171.3615,171.6504,171.3615,171.5106,15692.0
2019-03-27 13:50:00,184.15,184.22,183.8,184.05,30037.0,171.6411,171.7063,171.3149,171.5479,30037.0
2019-03-27 14:00:00,184.03,184.32,183.92,184.19,4499.0,171.5292,171.7995,171.4267,171.6784,4499.0
2019-03-27 14:10:00,184.33,184.76,184.14,184.18,17407.0,171.8089,172.2096,171.6318,171.669,17407.0
2019-03-27 14:20:00,184.27,184.38,184.0,184.07,17626.0,171.7529,171.8555,171.5013,171.5665,17626.0
2019-03-27 14:30:00,184.38,184.45,184.0,184.08,10016.0,171.8555,171.9207,171.5013,171.5758,10016.0
2019-03-27 14:40:00,184.06,184.31,183.93,184.28,19065.0,171.5572,171.7902,171.436,171.7623,19065.0
2019-03-27 14:50:00,184.37,184.38,184.15,184.25,4678.0,171.8461,171.8555,171.6411,171.7343,4678.0
2019-03-27 15:00:00,184.37,184.56,184.27,184.56,4734.0,171.8461,172.0232,171.7529,172.0232,4734.0
2019-03-27 15:10:00,184.43,184.54,184.29,184.31,5300.0,171.9021,172.0046,171.7716,171.7902,5300.0
2019-03-27 15:20:00,184.32,184.55,184.25,184.55,18959.0,171.7995,172.0139,171.7343,172.0139,18959.0
2019-03-27 15:30:00,184.55,184.78,184.14,184.21,10555.0,172.0139,172.2283,171.6318,171.697,10555.0
2019-03-27 15:40:00,184.18,184.59,184.18,184.28,14144.0,171.669,172.0512,171.669,171.7623,14144.0
2019-03-27 15:50:00,184.31,184.31,183.99,184.13,30548.0,171.7902,171.7902,171.492,171.6224,30548.0
2019-03-28 09:30:00,183.6,183.97,183.08,183.41,32414.0,171.1284,171.4733,170.6438,170.9514,32414.0
2019-03-28 09:40:00,183.31,183.96,183.07,183.96,14089.0,170.8581,171.464,170.6344,171.464,14089.0
2019-03-28 09:50:00,184.0,184.58,184.0,184.53,5046.0,171.5013,172.0419,171.5013,171.9953,5046.0
2019-03-28 10:00:00,184.52,184.97,184.51,184.94,3347.0,171.986,172.4054,171.9766,172.3774,3347.0
2019-03-28 10:10:00,184.76,184.77,184.15,184.2,6012.0,172.2096,172.219,171.6411,171.6877,6012.0
2019-03-28 10:20:00,184.26,184.33,184.1,184.18,1700.0,171.7436,171.8089,171.5945,171.669,1700.0
2019-03-28 10:30:00,184.11,184.25,183.98,184.21,3571.0,171.6038,171.7343,171.4826,171.697,3571.0
2019-03-28 10:40:00,184.08,184.35,184.07,184.31,996.0,171.5758,171.8275,171.5665,171.7902,996.0
2019-03-28 10:50:00,184.22,184.24,183.8,183.8,5635.0,171.7063,171.725,171.3149,171.3149,5635.0
2019-03-28 11:00:00,183.81,183.81,183.24,183.24,11546.0,171.3242,171.3242,170.7929,170.7929,11546.0
2019-03-28 11:10:00,183.4,183.43,183.04,183.04,9001.0,170.942,170.97,170.6065,170.6065,9001.0
2019-03-28 11:20:00,183.12,183.16,182.77,182.88,6628.0,170.6811,170.7183,170.3548,170.4574,6628.0
2019-03-28 11:30:00,183.08,183.39,183.0,183.33,7505.0,170.6438,170.9327,170.5692,170.8768,7505.0
2019-03-28 11:40:00,183.31,183.48,183.1,183.48,3159.0,170.8581,171.0166,170.6624,171.0166,3159.0
2019-03-28 11:50:00,183.39,183.4,183.17,183.26,5142.0,170.9327,170.942,170.7277,170.8115,5142.0
2019-03-28 12:00:00,183.31,183.42,183.31,183.31,810.0,170.8581,170.9607,170.8581,170.8581,810.0
2019-03-28 12:10:00,183.23,183.23,183.03,183.16,5796.0,170.7836,170.7836,170.5972,170.7183,5796.0
2019-03-28 12:20:00,183.27,183.58,183.22,183.58,3300.0,170.8209,171.1098,170.7743,171.1098,3300.0
2019-03-28 12:30:00,183.53,183.56,183.4,183.47,4395.0,171.0632,171.0912,170.942,171.0073,4395.0
2019-03-28 12:40:00,183.47,183.67,183.37,183.62,2113.0,171.0073,171.1937,170.9141,171.1471,2113.0
2019-03-28 12:50:00,183.71,184.13,183.71,184.13,1900.0,171.231,171.6224,171.231,171.6224,1900.0
2019-03-28 13:00:00,184.08,184.17,183.86,183.96,1126.0,171.5758,171.6597,171.3708,171.464,1126.0
2019-03-28 13:10:00,183.93,183.99,183.84,183.94,4566.0,171.436,171.492,171.3521,171.4453,4566.0
2019-03-28 13:20:00,183.84,184.08,183.83,184.02,1400.0,171.3521,171.5758,171.3428,171.5199,1400.0
2019-03-28 13:30:00,184.02,184.29,183.9,183.91,1700.0,171.5199,171.7716,171.4081,171.4174,1700.0
2019-03-28 13:40:00,183.86,183.98,183.75,183.93,1345.0,171.3708,171.4826,171.2683,171.436,1345.0
2019-03-28 13:50:00,183.93,184.33,183.92,184.33,5647.0,171.436,171.8089,171.4267,171.8089,5647.0
2019-03-28 14:00:00,184.2,184.2,184.01,184.08,1831.0,171.6877,171.6877,171.5106,171.5758,1831.0
2019-03-28 14:10:00,184.12,184.21,184.08,184.08,800.0,171.6131,171.697,171.5758,171.5758,800.0
2019-03-28 14:20:00,184.09,184.09,183.91,183.91,2450.0,171.5852,171.5852,171.4174,171.4174,2450.0
2019-03-28 14:30:00,183.98,184.09,183.91,183.95,1988.0,171.4826,171.5852,171.4174,171.4547,1988.0
2019-03-28 14:40:00,183.93,183.94,183.77,183.92,5504.0,171.436,171.4453,171.2869,171.4267,5504.0
2019-03-28 14:50:00,183.92,184.12,183.87,184.08,3573.0,171.4267,171.6131,171.3801,171.5758,3573.0
2019-03-28 15:00:00,184.03,184.49,184.03,184.45,3900.0,171.5292,171.958,171.5292,171.9207,3900.0
2019-03-28 15:10:00,184.48,184.78,184.41,184.58,7562.0,171.9487,172.2283,171.8834,172.0419,7562.0
2019-03-28 15:20:00,184.55,184.55,184.21,184.22,9668.0,172.0139,172.0139,171.697,171.7063,9668.0
2019-03-28 15:30:00,184.29,184.65,184.24,184.49,11076.0,171.7716,172.1071,171.725,171.958,11076.0
2019-03-28 15:40:00,184.46,184.46,184.13,184.16,7680.0,171.93,171.93,171.6224,171.6504,7680.0
2019-03-28 15:50:00,184.19,184.37,184.02,184.17,25292.0,171.6784,171.8461,171.5199,171.6597,25292.0
2019-03-29 09:30:00,186.29,186.63,186.17,186.17,51501.0,173.6357,173.9526,173.5239,173.5239,51501.0
2019-03-29 09:40:00,186.19,186.7,186.06,186.63,16967.0,173.5425,174.0179,173.4213,173.9526,16967.0
2019-03-29 09:50:00,186.58,186.74,186.29,186.74,6969.0,173.906,174.0552,173.6357,174.0552,6969.0
2019-03-29 10:00:00,186.58,187.09,186.52,187.09,5441.0,173.906,174.3814,173.8501,174.3814,5441.0
2019-03-29 10:10:00,187.13,187.13,186.89,187.07,11782.0,174.4187,174.4187,174.195,174.3627,11782.0
2019-03-29 10:20:00,187.08,187.12,186.83,187.0,4993.0,174.3721,174.4093,174.139,174.2975,4993.0
2019-03-29 10:30:00,187.0,187.0,186.41,186.5,9015.0,174.2975,174.2975,173.7476,173.8315,9015.0
2019-03-29 10:40:00,186.47,186.57,185.59,185.93,5425.0,173.8035,173.8967,172.9833,173.3002,5425.0
2019-03-29 10:50:00,185.79,185.8,185.5,185.8,10938.0,173.1697,173.179,172.8994,173.179,10938.0
2019-03-29 11:00:00,185.8,186.23,185.8,186.23,5769.0,173.179,173.5798,173.179,173.5798,5769.0
2019-03-29 11:10:00,186.28,186.77,186.23,186.71,13216.0,173.6264,174.0831,173.5798,174.0272,13216.0
2019-03-29 11:20:00,186.45,186.65,186.34,186.65,3945.0,173.7849,173.9713,173.6823,173.9713,3945.0
2019-03-29 11:30:00,186.79,186.94,186.68,186.88,7843.0,174.1018,174.2416,173.9992,174.1856,7843.0
2019-03-29 11:40:00,186.98,187.18,186.95,187.11,2413.0,174.2788,174.4653,174.2509,174.4,2413.0
2019-03-29 11:50:00,187.21,187.22,186.96,187.03,7776.0,174.4932,174.5025,174.2602,174.3255,7776.0
2019-03-29 12:00:00,187.02,187.51,187.01,187.51,4926.0,174.3161,174.7728,174.3068,174.7728,4926.0
2019-03-29 12:10:00,187.47,187.47,186.99,187.17,6607.0,174.7356,174.7356,174.2882,174.4559,6607.0
2019-03-29 12:20:00,187.17,187.41,187.1,187.35,14340.0,174.4559,174.6796,174.3907,174.6237,14340.0
2019-03-29 12:30:00,187.12,187.72,187.08,187.66,17200.0,174.4093,174.9686,174.3721,174.9127,17200.0
2019-03-29 12:40:00,187.64,187.66,187.49,187.66,2847.0,174.894,174.9127,174.7542,174.9127,2847.0
2019-03-29 12:50:00,187.6,187.74,187.55,187.61,927.0,174.8567,174.9872,174.8101,174.8661,927.0
2019-03-29 13:00:00,187.62,187.62,187.56,187.62,340.0,174.8754,174.8754,174.8195,174.8754,340.0
2019-03-29 13:10:00,187.52,187.63,187.51,187.63,3243.0,174.7822,174.8847,174.7728,174.8847,3243.0
2019-03-29 13:20:00,187.63,187.63,187.49,187.59,2497.0,174.8847,174.8847,174.7542,174.8474,2497.0
2019-03-29 13:30:00,187.49,187.59,187.49,187.56,2261.0,174.7542,174.8474,174.7542,174.8195,2261.0
2019-03-29 13:40:00,187.61,188.02,187.6,187.74,2693.0,174.8661,175.2482,174.8567,174.9872,2693.0
2019-03-29 13:50:00,187.78,187.78,187.65,187.7,4618.0,175.0245,175.0245,174.9033,174.9499,4618.0
2019-03-29 14:00:00,187.78,187.98,187.71,187.98,1549.0,175.0245,175.2109,174.9593,175.2109,1549.0
2019-03-29 14:10:00,187.9,188.07,187.83,188.07,3123.0,175.1364,175.2948,175.0711,175.2948,3123.0
2019-03-29 14:20:00,188.05,188.23,187.97,188.23,800.0,175.2762,175.4439,175.2016,175.4439,800.0
2019-03-29 14:30:00,188.19,188.3,188.05,188.05,4931.0,175.4067,175.5092,175.2762,175.2762,4931.0
2019-03-29 14:40:00,188.02,188.02,187.73,188.0,8454.0,175.2482,175.2482,174.9779,175.2296,8454.0
2019-03-29 14:50:00,188.03,188.21,187.91,188.11,3712.0,175.2575,175.4253,175.1457,175.3321,3712.0
2019-03-29 15:00:00,188.2,188.42,188.08,188.08,6504.0,175.416,175.621,175.3041,175.3041,6504.0
2019-03-29 15:10:00,188.08,188.19,187.95,187.96,3053.0,175.3041,175.4067,175.183,175.1923,3053.0
2019-03-29 15:20:00,187.91,188.04,187.7,187.77,17050.0,175.1457,175.2668,174.9499,175.0152,17050.0
2019-03-29 15:30:00,187.82,187.99,187.71,187.81,7600.0,175.0618,175.2202,174.9593,175.0525,7600.0
2019-03-29 15:40:00,187.88,188.18,187.87,188.05,15291.0,175.1177,175.3973,175.1084,175.2762,15291.0
2019-03-29 15:50:00,188.05,188.18,187.83,188.05,42250.0,175.2762,175.3973,175.0711,175.2762,42250.0
2019-04-01 09:30:00,191.16,191.35,190.93,191.0,50889.0,178.1749,178.352,177.9605,178.0258,50889.0
2019-04-01 09:40:00,191.21,191.35,190.86,190.9,17528.0,178.2215,178.352,177.8953,177.9326,17528.0
2019-04-01 09:50:00,190.87,191.24,190.85,191.11,20201.0,177.9046,178.2495,177.886,178.1283,20201.0
2019-04-01 10:00:00,191.16,191.4,190.8,190.88,34801.0,178.1749,178.3986,177.8394,177.9139,34801.0
2019-04-01 10:10:00,190.87,191.05,190.76,190.84,19838.0,177.9046,178.0724,177.8021,177.8766,19838.0
2019-04-01 10:20:00,190.82,191.02,190.81,191.02,12308.0,177.858,178.0444,177.8487,178.0444,12308.0
2019-04-01 10:30:00,191.02,191.26,191.02,191.21,19051.0,178.0444,178.2681,178.0444,178.2215,19051.0
2019-04-01 10:40:00,191.21,191.38,191.2,191.23,11745.0,178.2215,178.38,178.2122,178.2402,11745.0
2019-04-01 10:50:00,191.17,191.34,191.13,191.33,18358.0,178.1842,178.3427,178.1469,178.3334,18358.0
2019-04-01 11:00:00,191.26,191.55,191.17,191.39,10398.0,178.2681,178.5384,178.1842,178.3893,10398.0
2019-04-01 11:10:00,191.41,191.69,191.36,191.65,3080.0,178.4079,178.6689,178.3613,178.6316,3080.0
2019-04-01 11:20:00,191.64,191.67,191.33,191.35,1439.0,178.6223,178.6503,178.3334,178.352,1439.0
2019-04-01 11:30:00,191.24,191.24,191.19,191.2,700.0,178.2495,178.2495,178.2029,178.2122,700.0
2019-04-01 11:40:00,191.42,191.83,191.35,191.83,2500.0,178.4172,178.7994,178.352,178.7994,2500.0
2019-04-01 11:50:00,191.74,191.79,191.47,191.51,1600.0,178.7155,178.7621,178.4639,178.5011,1600.0
2019-04-01 12:00:00,191.53,191.53,191.2,191.25,7317.0,178.5198,178.5198,178.2122,178.2588,7317.0
2019-04-01 12:10:00,191.26,191.89,191.08,191.89,3563.0,178.2681,178.8553,178.1003,178.8553,3563.0
2019-04-01 12:20:00,191.75,191.86,191.62,191.68,2600.0,178.7248,178.8274,178.6037,178.6596,2600.0
2019-04-01 12:30:00,191.66,191.94,191.66,191.77,1100.0,178.6409,178.9019,178.6409,178.7435,1100.0
2019-04-01 12:40:00,191.79,192.15,191.78,192.05,2777.0,178.7621,179.0977,178.7528,179.0045,2777.0
2019-04-01 12:50:00,192.15,192.31,191.98,192.31,2700.0,179.0977,179.2468,178.9392,179.2468,2700.0
2019-04-01 13:00:00,192.23,192.52,192.16,192.19,5892.0,179.1722,179.4425,179.107,179.1349,5892.0
2019-04-01 13:10:00,192.25,192.36,191.99,192.06,5907.0,179.1909,179.2934,178.9485,179.0138,5907.0
2019-04-01 13:20:00,191.93,192.17,191.87,192.17,3236.0,178.8926,179.1163,178.8367,179.1163,3236.0
2019-04-01 13:30:00,192.08,192.37,192.04,192.34,3600.0,179.0324,179.3027,178.9951,179.2748,3600.0
2019-04-01 13:40:00,192.34,192.5,192.2,192.37,5085.0,179.2748,179.4239,179.1443,179.3027,5085.0
2019-04-01 13:50:00,192.43,192.59,192.37,192.53,3252.0,179.3586,179.5078,179.3027,179.4518,3252.0
2019-04-01 14:00:00,192.57,192.75,192.57,192.7,7765.0,179.4891,179.6569,179.4891,179.6103,7765.0
2019-04-01 14:10:00,192.66,192.66,192.43,192.47,6717.0,179.573,179.573,179.3586,179.3959,6717.0
2019-04-01 14:20:00,192.46,192.73,192.24,192.45,11604.0,179.3866,179.6383,179.1815,179.3773,11604.0
2019-04-01 14:30:00,192.47,192.73,192.45,192.7,11266.0,179.3959,179.6383,179.3773,179.6103,11266.0
2019-04-01 14:40:00,192.61,192.79,192.5,192.67,13037.0,179.5264,179.6942,179.4239,179.5823,13037.0
2019-04-01 14:50:00,192.57,192.79,192.52,192.79,9993.0,179.4891,179.6942,179.4425,179.6942,9993.0
2019-04-01 15:00:00,192.75,192.84,192.44,192.56,10243.0,179.6569,179.7408,179.368,179.4798,10243.0
2019-04-01 15:10:00,192.53,192.8,192.46,192.73,7264.0,179.4518,179.7035,179.3866,179.6383,7264.0
2019-04-01 15:20:00,192.78,192.79,192.5,192.68,9898.0,179.6849,179.6942,179.4239,179.5917,9898.0
2019-04-01 15:30:00,192.63,192.74,192.44,192.74,6328.0,179.5451,179.6476,179.368,179.6476,6328.0
2019-04-01 15:40:00,192.73,192.73,192.36,192.43,10696.0,179.6383,179.6383,179.2934,179.3586,10696.0
2019-04-01 15:50:00,192.41,193.0,192.34,192.45,31092.0,179.34,179.8899,179.2748,179.3773,31092.0
2019-04-02 09:30:00,194.03,194.03,193.42,193.79,30060.0,180.85,180.85,180.2814,180.6263,30060.0
2019-04-02 09:40:00,193.76,193.98,193.69,193.82,7499.0,180.5983,180.8034,180.5331,180.6542,7499.0
2019-04-02 09:50:00,194.07,194.18,193.48,193.62,14588.0,180.8872,180.9898,180.3373,180.4678,14588.0
2019-04-02 10:00:00,193.54,193.54,192.73,192.87,12441.0,180.3932,180.3932,179.6383,179.7688,12441.0
2019-04-02 10:10:00,192.84,193.09,192.77,193.09,5285.0,179.7408,179.9738,179.6755,179.9738,5285.0
2019-04-02 10:20:00,193.05,193.07,192.9,193.01,8351.0,179.9365,179.9552,179.7967,179.8992,8351.0
2019-04-02 10:30:00,193.08,193.36,193.0,193.19,4806.0,179.9645,180.2255,179.8899,180.067,4806.0
2019-04-02 10:40:00,193.34,193.38,193.18,193.27,3068.0,180.2068,180.2441,180.0577,180.1416,3068.0
2019-04-02 10:50:00,193.23,193.52,193.23,193.37,2745.0,180.1043,180.3746,180.1043,180.2348,2745.0
2019-04-02 11:00:00,193.42,193.42,192.85,193.0,12621.0,180.2814,180.2814,179.7501,179.8899,12621.0
2019-04-02 11:10:00,192.91,193.11,192.71,193.11,7651.0,179.806,179.9925,179.6196,179.9925,7651.0
2019-04-02 11:20:00,193.05,193.2,192.89,193.02,6700.0,179.9365,180.0763,179.7874,179.9086,6700.0
2019-04-02 11:30:00,192.95,193.09,192.88,192.93,6503.0,179.8433,179.9738,179.7781,179.8247,6503.0
2019-04-02 11:40:00,192.82,192.83,192.6,192.81,3110.0,179.7221,179.7315,179.5171,179.7128,3110.0
2019-04-02 11:50:00,192.74,192.89,192.66,192.82,4900.0,179.6476,179.7874,179.573,179.7221,4900.0
2019-04-02 12:00:00,192.77,193.0,192.71,192.99,1799.0,179.6755,179.8899,179.6196,179.8806,1799.0
2019-04-02 12:10:00,192.84,192.85,192.7,192.73,4100.0,179.7408,179.7501,179.6103,179.6383,4100.0
2019-04-02 12:20:00,192.74,192.74,192.36,192.51,3300.0,179.6476,179.6476,179.2934,179.4332,3300.0
2019-04-02 12:30:00,192.53,192.74,192.5,192.63,4200.0,179.4518,179.6476,179.4239,179.5451,4200.0
2019-04-02 12:40:00,192.62,192.88,192.56,192.88,2633.0,179.5357,179.7781,179.4798,179.7781,2633.0
2019-04-02 12:50:00,192.85,192.88,192.78,192.79,2000.0,179.7501,179.7781,179.6849,179.6942,2000.0
2019-04-02 13:00:00,192.81,193.29,192.76,193.28,9097.0,179.7128,180.1602,179.6662,180.1509,9097.0
2019-04-02 13:10:00,193.24,193.3,193.1,193.26,2199.0,180.1136,180.1695,179.9831,180.1323,2199.0
2019-04-02 13:20:00,193.25,193.33,193.16,193.17,1000.0,180.1229,180.1975,180.0391,180.0484,1000.0
2019-04-02 13:30:00,193.17,193.24,193.17,193.24,1050.0,180.0484,180.1136,180.0484,180.1136,1050.0
2019-04-02 13:40:00,193.25,193.39,193.16,193.35,4112.0,180.1229,180.2534,180.0391,180.2161,4112.0
2019-04-02 13:50:00,193.25,193.25,192.68,192.68,4369.0,180.1229,180.1229,179.5917,179.5917,4369.0
2019-04-02 14:00:00,192.68,192.87,192.59,192.87,1997.0,179.5917,179.7688,179.5078,179.7688,1997.0
2019-04-02 14:10:00,192.74,192.97,192.74,192.75,1700.0,179.6476,179.862,179.6476,179.6569,1700.0
2019-04-02 14:20:00,192.95,193.02,192.89,192.95,800.0,179.8433,179.9086,179.7874,179.8433,800.0
2019-04-02 14:30:00,192.95,193.13,192.89,193.0,2900.0,179.8433,180.0111,179.7874,179.8899,2900.0
2019-04-02 14:40:00,193.03,193.18,193.03,193.15,1329.0,179.9179,180.0577,179.9179,180.0297,1329.0
2019-04-02 14:50:00,193.09,193.33,193.06,193.33,2750.0,179.9738,180.1975,179.9458,180.1975,2750.0
2019-04-02 15:00:00,193.42,193.48,193.32,193.4,2142.0,180.2814,180.3373,180.1882,180.2628,2142.0
2019-04-02 15:10:00,193.34,193.67,193.34,193.67,2914.0,180.2068,180.5144,180.2068,180.5144,2914.0
2019-04-02 15:20:00,193.73,193.85,193.65,193.85,2900.0,180.5703,180.6822,180.4958,180.6822,2900.0
2019-04-02 15:30:00,193.83,193.92,193.71,193.78,4356.0,180.6635,180.7474,180.5517,180.6169,4356.0
2019-04-02 15:40:00,193.75,194.0,193.71,193.98,9070.0,180.589,180.822,180.5517,180.8034,9070.0
2019-04-02 15:50:00,194.0,194.08,193.79,193.8,21252.0,180.822,180.8966,180.6263,180.6356,21252.0
2019-04-03 09:30:00,197.16,197.55,196.86,197.47,54890.0,183.7673,184.1309,183.4877,184.0563,54890.0
2019-04-03 09:40:00,197.61,197.96,197.5,197.68,37390.0,184.1868,184.513,184.0842,184.252,37390.0
2019-04-03 09:50:00,197.77,197.79,197.55,197.77,24032.0,184.3359,184.3545,184.1309,184.3359,24032.0
2019-04-03 10:00:00,197.78,197.89,197.22,197.35,21518.0,184.3452,184.4478,183.8233,183.9444,21518.0
2019-04-03 10:10:00,197.35,197.71,197.35,197.53,18142.0,183.9444,184.28,183.9444,184.1122,18142.0
2019-04-03 10:20:00,197.62,197.71,197.38,197.51,9362.0,184.1961,184.28,183.9724,184.0936,9362.0
2019-04-03 10:30:00,197.57,197.91,197.57,197.78,23890.0,184.1495,184.4664,184.1495,184.3452,23890.0
2019-04-03 10:40:00,197.79,197.79,197.41,197.44,10121.0,184.3545,184.3545,184.0004,184.0283,10121.0
2019-04-03 10:50:00,197.32,197.62,197.32,197.51,11615.0,183.9165,184.1961,183.9165,184.0936,11615.0
2019-04-03 11:00:00,197.61,197.78,197.57,197.64,9251.0,184.1868,184.3452,184.1495,184.2147,9251.0
2019-04-03 11:10:00,197.78,197.83,197.62,197.63,28358.0,184.3452,184.3918,184.1961,184.2054,28358.0
2019-04-03 11:20:00,197.66,197.77,197.61,197.62,5409.0,184.2334,184.3359,184.1868,184.1961,5409.0
2019-04-03 11:30:00,197.72,198.2,197.69,198.15,13159.0,184.2893,184.7367,184.2613,184.6901,13159.0
2019-04-03 11:40:00,198.15,198.15,197.82,198.0,6183.0,184.6901,184.6901,184.3825,184.5503,6183.0
2019-04-03 11:50:00,198.03,198.35,198.03,198.18,2536.0,184.5782,184.8765,184.5782,184.7181,2536.0
2019-04-03 12:00:00,198.3,198.5,198.16,198.4,6975.0,184.8299,185.0163,184.6994,184.9231,6975.0
2019-04-03 12:10:00,198.45,198.6,198.22,198.6,4301.0,184.9697,185.1095,184.7553,185.1095,4301.0
2019-04-03 12:20:00,198.48,198.69,198.3,198.3,9814.0,184.9977,185.1934,184.8299,184.8299,9814.0
2019-04-03 12:30:00,198.22,198.31,197.84,198.06,7929.0,184.7553,184.8392,184.4012,184.6062,7929.0
2019-04-03 12:40:00,198.17,198.25,198.08,198.21,4795.0,184.7087,184.7833,184.6248,184.746,4795.0
2019-04-03 12:50:00,198.13,198.17,197.85,197.96,4450.0,184.6715,184.7087,184.4105,184.513,4450.0
2019-04-03 13:00:00,198.01,198.31,197.96,198.2,3400.0,184.5596,184.8392,184.513,184.7367,3400.0
2019-04-03 13:10:00,198.18,198.44,198.18,198.3,3660.0,184.7181,184.9604,184.7181,184.8299,3660.0
2019-04-03 13:20:00,198.3,198.42,198.27,198.42,800.0,184.8299,184.9418,184.8019,184.9418,800.0
2019-04-03 13:30:00,198.4,198.41,198.26,198.34,2271.0,184.9231,184.9324,184.7926,184.8672,2271.0
2019-04-03 13:40:00,198.32,198.32,198.07,198.23,4357.0,184.8485,184.8485,184.6155,184.7647,4357.0
2019-04-03 13:50:00,198.32,198.32,197.6,197.71,13424.0,184.8485,184.8485,184.1775,184.28,13424.0
2019-04-03 14:00:00,197.63,197.71,197.2,197.67,13296.0,184.2054,184.28,183.8046,184.2427,13296.0
2019-04-03 14:10:00,197.62,197.74,197.43,197.62,4348.0,184.1961,184.3079,184.019,184.1961,4348.0
2019-04-03 14:20:00,197.68,197.99,197.64,197.79,7453.0,184.252,184.541,184.2147,184.3545,7453.0
2019-04-03 14:30:00,197.84,197.89,197.43,197.43,5779.0,184.4012,184.4478,184.019,184.019,5779.0
2019-04-03 14:40:00,197.53,197.71,197.46,197.66,5004.0,184.1122,184.28,184.047,184.2334,5004.0
2019-04-03 14:50:00,197.59,197.63,197.43,197.53,3240.0,184.1681,184.2054,184.019,184.1122,3240.0
2019-04-03 15:00:00,197.52,197.71,197.33,197.33,3300.0,184.1029,184.28,183.9258,183.9258,3300.0
2019-04-03 15:10:00,197.27,197.27,196.72,196.77,6573.0,183.8699,183.8699,183.3572,183.4038,6573.0
2019-04-03 15:20:00,196.69,197.26,196.58,197.22,9266.0,183.3293,183.8606,183.2267,183.8233,9266.0
2019-04-03 15:30:00,197.24,197.4,197.01,197.24,5700.0,183.8419,183.991,183.6275,183.8419,5700.0
2019-04-03 15:40:00,197.24,197.51,197.22,197.51,9898.0,183.8419,184.0936,183.8233,184.0936,9898.0
2019-04-03 15:50:00,197.55,197.83,197.51,197.75,41188.0,184.1309,184.3918,184.0936,184.3173,41188.0
2019-04-04 09:30:00,198.25,198.88,197.84,198.74,35214.0,184.7833,185.3705,184.4012,185.24,35214.0
2019-04-04 09:40:00,198.85,198.97,198.45,198.75,31291.0,185.3425,185.4544,184.9697,185.2493,31291.0
2019-04-04 09:50:00,198.97,199.02,198.27,198.48,17807.0,185.4544,185.501,184.8019,184.9977,17807.0
2019-04-04 10:00:00,198.48,199.0,198.48,198.62,8672.0,184.9977,185.4824,184.9977,185.1282,8672.0
2019-04-04 10:10:00,198.48,198.58,198.08,198.15,13372.0,184.9977,185.0909,184.6248,184.6901,13372.0
2019-04-04 10:20:00,198.15,198.15,197.9,198.06,10226.0,184.6901,184.6901,184.4571,184.6062,10226.0
2019-04-04 10:30:00,198.01,198.13,197.86,198.13,12298.0,184.5596,184.6715,184.4198,184.6715,12298.0
2019-04-04 10:40:00,198.05,198.53,198.05,198.53,2648.0,184.5969,185.0443,184.5969,185.0443,2648.0
2019-04-04 10:50:00,198.73,198.84,198.54,198.59,9304.0,185.2307,185.3332,185.0536,185.1002,9304.0
2019-04-04 11:00:00,198.51,198.64,198.37,198.63,13808.0,185.0256,185.1468,184.8952,185.1375,13808.0
2019-04-04 11:10:00,198.62,198.67,198.14,198.14,17388.0,185.1282,185.1748,184.6808,184.6808,17388.0
2019-04-04 11:20:00,198.12,198.33,197.86,198.31,9500.0,184.6621,184.8579,184.4198,184.8392,9500.0
2019-04-04 11:30:00,198.26,198.48,198.12,198.45,8805.0,184.7926,184.9977,184.6621,184.9697,8805.0
2019-04-04 11:40:00,198.33,198.33,198.11,198.2,4195.0,184.8579,184.8579,184.6528,184.7367,4195.0
2019-04-04 11:50:00,198.18,198.2,197.98,198.2,4800.0,184.7181,184.7367,184.5316,184.7367,4800.0
2019-04-04 12:00:00,198.09,198.28,198.08,198.1,1700.0,184.6342,184.8113,184.6248,184.6435,1700.0
2019-04-04 12:10:00,198.02,198.02,197.67,197.74,1550.0,184.5689,184.5689,184.2427,184.3079,1550.0
2019-04-04 12:20:00,197.78,197.79,197.6,197.6,1907.0,184.3452,184.3545,184.1775,184.1775,1907.0
2019-04-04 12:30:00,197.6,197.76,197.43,197.76,5000.0,184.1775,184.3266,184.019,184.3266,5000.0
2019-04-04 12:40:00,197.76,197.94,197.62,197.85,7599.0,184.3266,184.4944,184.1961,184.4105,7599.0
2019-04-04 12:50:00,197.89,198.05,197.89,197.99,925.0,184.4478,184.5969,184.4478,184.541,925.0
2019-04-04 13:00:00,197.98,198.12,197.97,197.97,1804.0,184.5316,184.6621,184.5223,184.5223,1804.0
2019-04-04 13:10:00,197.95,198.12,197.87,198.05,7020.0,184.5037,184.6621,184.4291,184.5969,7020.0
2019-04-04 13:20:00,198.01,198.15,197.97,197.99,5857.0,184.5596,184.6901,184.5223,184.541,5857.0
2019-04-04 13:30:00,197.94,198.12,197.84,197.9,4300.0,184.4944,184.6621,184.4012,184.4571,4300.0
2019-04-04 13:40:00,197.89,198.03,197.72,197.86,2811.0,184.4478,184.5782,184.2893,184.4198,2811.0
2019-04-04 13:50:00,197.85,197.96,197.83,197.83,1412.0,184.4105,184.513,184.3918,184.3918,1412.0
2019-04-04 14:00:00,197.81,198.05,197.78,198.04,655.0,184.3732,184.5969,184.3452,184.5876,655.0
2019-04-04 14:10:00,197.97,198.37,197.97,198.35,3742.0,184.5223,184.8952,184.5223,184.8765,3742.0
2019-04-04 14:20:00,198.3,198.55,198.28,198.28,7093.0,184.8299,185.0629,184.8113,184.8113,7093.0
2019-04-04 14:30:00,198.38,198.48,198.37,198.47,1030.0,184.9045,184.9977,184.8952,184.9884,1030.0
2019-04-04 14:40:00,198.47,198.56,198.38,198.5,4634.0,184.9884,185.0722,184.9045,185.0163,4634.0
2019-04-04 14:50:00,198.59,198.7,198.49,198.64,3161.0,185.1002,185.2027,185.007,185.1468,3161.0
2019-04-04 15:00:00,198.73,198.78,198.45,198.45,5300.0,185.2307,185.2773,184.9697,184.9697,5300.0
2019-04-04 15:10:00,198.25,198.3,198.25,198.28,1100.0,184.7833,184.8299,184.7833,184.8113,1100.0
2019-04-04 15:20:00,198.36,198.41,198.16,198.2,2308.0,184.8858,184.9324,184.6994,184.7367,2308.0
2019-04-04 15:30:00,198.28,198.55,198.16,198.55,4301.0,184.8113,185.0629,184.6994,185.0629,4301.0
2019-04-04 15:40:00,198.52,198.62,198.09,198.15,10504.0,185.035,185.1282,184.6342,184.6901,10504.0
2019-04-04 15:50:00,198.18,198.55,198.15,198.48,21295.0,184.7181,185.0629,184.6901,184.9977,21295.0
2019-04-05 09:30:00,200.57,201.36,200.57,201.0,87143.0,186.9457,187.682,186.9457,187.3465,87143.0
2019-04-05 09:40:00,201.03,201.17,200.66,200.8,17049.0,187.3745,187.505,187.0296,187.1601,17049.0
2019-04-05 09:50:00,200.67,201.05,200.5,200.87,11531.0,187.0389,187.3931,186.8805,187.2253,11531.0
2019-04-05 10:00:00,200.98,201.39,200.9,201.16,17457.0,187.3279,187.71,187.2533,187.4956,17457.0
2019-04-05 10:10:00,201.39,201.42,201.1,201.11,2400.0,187.71,187.738,187.4397,187.449,2400.0
2019-04-05 10:20:00,201.05,201.08,200.72,200.75,9244.0,187.3931,187.4211,187.0855,187.1135,9244.0
2019-04-05 10:30:00,200.79,201.04,200.79,200.95,6146.0,187.1508,187.3838,187.1508,187.2999,6146.0
2019-04-05 10:40:00,200.93,201.11,200.69,200.96,7097.0,187.2813,187.449,187.0576,187.3092,7097.0
2019-04-05 10:50:00,201.11,201.36,201.05,201.05,4379.0,187.449,187.682,187.3931,187.3931,4379.0
2019-04-05 11:00:00,201.11,201.39,201.06,201.19,6357.0,187.449,187.71,187.4024,187.5236,6357.0
2019-04-05 11:10:00,201.24,201.29,201.09,201.13,5363.0,187.5702,187.6168,187.4304,187.4677,5363.0
2019-04-05 11:20:00,201.09,201.22,201.05,201.22,5092.0,187.4304,187.5516,187.3931,187.5516,5092.0
2019-04-05 11:30:00,201.24,201.25,200.92,201.0,10236.0,187.5702,187.5795,187.2719,187.3465,10236.0
2019-04-05 11:40:00,201.01,201.06,200.82,200.89,2169.0,187.3558,187.4024,187.1787,187.244,2169.0
2019-04-05 11:50:00,200.83,200.83,200.71,200.73,1500.0,187.188,187.188,187.0762,187.0948,1500.0
2019-04-05 12:00:00,200.65,200.94,200.65,200.82,2006.0,187.0203,187.2906,187.0203,187.1787,2006.0
2019-04-05 12:10:00,200.9,201.11,200.9,200.9,3693.0,187.2533,187.449,187.2533,187.2533,3693.0
2019-04-05 12:20:00,200.87,200.95,200.84,200.95,900.0,187.2253,187.2999,187.1974,187.2999,900.0
2019-04-05 12:30:00,201.02,201.05,200.66,200.77,2465.0,187.3651,187.3931,187.0296,187.1321,2465.0
2019-04-05 12:40:00,200.65,201.05,200.55,201.05,1724.0,187.0203,187.3931,186.9271,187.3931,1724.0
2019-04-05 12:50:00,201.05,201.05,200.79,200.84,2200.0,187.3931,187.3931,187.1508,187.1974,2200.0
2019-04-05 13:00:00,200.78,200.93,200.77,200.9,2400.0,187.1414,187.2813,187.1321,187.2533,2400.0
2019-04-05 13:10:00,200.84,200.94,200.82,200.84,3036.0,187.1974,187.2906,187.1787,187.1974,3036.0
2019-04-05 13:20:00,200.86,200.93,200.83,200.91,1607.0,187.216,187.2813,187.188,187.2626,1607.0
2019-04-05 13:30:00,200.96,200.96,200.72,200.8,3050.0,187.3092,187.3092,187.0855,187.1601,3050.0
2019-04-05 13:40:00,200.85,200.86,200.77,200.86,1081.0,187.2067,187.216,187.1321,187.216,1081.0
2019-04-05 13:50:00,200.79,200.98,200.7,200.78,4323.0,187.1508,187.3279,187.0669,187.1414,4323.0
2019-04-05 14:00:00,200.73,200.98,200.73,200.94,2150.0,187.0948,187.3279,187.0948,187.2906,2150.0
2019-04-05 14:10:00,200.92,201.06,200.89,200.97,5266.0,187.2719,187.4024,187.244,187.3185,5266.0
2019-04-05 14:20:00,200.88,200.96,200.75,200.77,3858.0,187.2347,187.3092,187.1135,187.1321,3858.0
2019-04-05 14:30:00,200.86,200.93,200.83,200.89,2328.0,187.216,187.2813,187.188,187.244,2328.0
2019-04-05 14:40:00,200.95,200.97,200.87,200.97,2450.0,187.2999,187.3185,187.2253,187.3185,2450.0
2019-04-05 14:50:00,201.02,201.02,200.88,200.96,3120.0,187.3651,187.3651,187.2347,187.3092,3120.0
2019-04-05 15:00:00,200.92,200.99,200.86,200.86,2810.0,187.2719,187.3372,187.216,187.216,2810.0
2019-04-05 15:10:00,200.79,201.11,200.79,201.1,6524.0,187.1508,187.449,187.1508,187.4397,6524.0
2019-04-05 15:20:00,201.09,201.38,201.09,201.32,4305.0,187.4304,187.7007,187.4304,187.6448,4305.0
2019-04-05 15:30:00,201.35,201.36,201.15,201.22,11913.0,187.6727,187.682,187.4863,187.5516,11913.0
2019-04-05 15:40:00,201.2,201.35,201.18,201.28,12693.0,187.5329,187.6727,187.5143,187.6075,12693.0
2019-04-05 15:50:00,201.25,201.72,201.16,201.37,52700.0,187.5795,188.0176,187.4956,187.6914,52700.0
2019-04-08 09:30:00,202.01,202.1,201.76,201.89,27056.0,188.2879,188.3718,188.0549,188.176,27056.0
2019-04-08 09:40:00,201.95,202.05,201.69,202.0,30137.0,188.232,188.3252,187.9896,188.2786,30137.0
2019-04-08 09:50:00,201.99,202.36,201.88,202.14,43534.0,188.2693,188.6141,188.1667,188.4091,43534.0
2019-04-08 10:00:00,202.02,202.17,201.98,202.11,4638.0,188.2972,188.437,188.2599,188.3811,4638.0
2019-04-08 10:10:00,202.09,202.19,202.0,202.14,8918.0,188.3625,188.4557,188.2786,188.4091,8918.0
2019-04-08 10:20:00,202.11,202.12,201.87,201.9,14974.0,188.3811,188.3904,188.1574,188.1854,14974.0
2019-04-08 10:30:00,202.01,202.18,201.95,202.07,6757.0,188.2879,188.4463,188.232,188.3438,6757.0
2019-04-08 10:40:00,202.02,202.07,201.82,201.84,7132.0,188.2972,188.3438,188.1108,188.1294,7132.0
2019-04-08 10:50:00,201.84,201.94,201.72,201.85,9085.0,188.1294,188.2226,188.0176,188.1388,9085.0
2019-04-08 11:00:00,201.93,202.23,201.85,202.09,12995.0,188.2133,188.4929,188.1388,188.3625,12995.0
2019-04-08 11:10:00,202.11,202.37,202.06,202.34,3807.0,188.3811,188.6234,188.3345,188.5955,3807.0
2019-04-08 11:20:00,202.38,202.38,202.02,202.09,14621.0,188.6328,188.6328,188.2972,188.3625,14621.0
2019-04-08 11:30:00,202.14,202.43,202.14,202.25,13742.0,188.4091,188.6794,188.4091,188.5116,13742.0
2019-04-08 11:40:00,202.28,202.35,202.02,202.27,3300.0,188.5396,188.6048,188.2972,188.5302,3300.0
2019-04-08 11:50:00,202.17,202.22,202.08,202.14,5538.0,188.437,188.4836,188.3531,188.4091,5538.0
2019-04-08 12:00:00,202.19,202.19,201.63,201.81,5012.0,188.4557,188.4557,187.9337,188.1015,5012.0
2019-04-08 12:10:00,201.81,202.02,201.81,201.93,1073.0,188.1015,188.2972,188.1015,188.2133,1073.0
2019-04-08 12:20:00,201.86,202.23,201.85,202.23,1700.0,188.1481,188.4929,188.1388,188.4929,1700.0
2019-04-08 12:30:00,202.15,202.2,201.98,202.2,1815.0,188.4184,188.465,188.2599,188.465,1815.0
2019-04-08 12:40:00,202.29,202.38,202.09,202.09,6005.0,188.5489,188.6328,188.3625,188.3625,6005.0
2019-04-08 12:50:00,202.12,202.23,202.12,202.23,726.0,188.3904,188.4929,188.3904,188.4929,726.0
2019-04-08 13:00:00,202.15,202.37,202.14,202.26,2570.0,188.4184,188.6234,188.4091,188.5209,2570.0
2019-04-08 13:10:00,202.3,202.35,202.16,202.19,1708.0,188.5582,188.6048,188.4277,188.4557,1708.0
2019-04-08 13:20:00,202.19,202.5,202.19,202.49,2500.0,188.4557,188.7446,188.4557,188.7353,2500.0
2019-04-08 13:30:00,202.46,202.54,202.41,202.44,1410.0,188.7073,188.7819,188.6607,188.6887,1410.0
2019-04-08 13:40:00,202.46,202.46,202.24,202.27,1401.0,188.7073,188.7073,188.5023,188.5302,1401.0
2019-04-08 13:50:00,202.31,202.55,202.31,202.45,4316.0,188.5675,188.7912,188.5675,188.698,4316.0
2019-04-08 14:00:00,202.48,202.71,202.48,202.65,4950.0,188.726,188.9403,188.726,188.8844,4950.0
2019-04-08 14:10:00,202.61,202.83,202.58,202.77,3412.0,188.8471,189.0522,188.8192,188.9963,3412.0
2019-04-08 14:20:00,202.73,202.87,202.59,202.81,3280.0,188.959,189.0895,188.8285,189.0336,3280.0
2019-04-08 14:30:00,202.82,202.96,202.81,202.95,4279.0,189.0429,189.1734,189.0336,189.164,4279.0
2019-04-08 14:40:00,202.9,202.9,202.8,202.84,1400.0,189.1174,189.1174,189.0242,189.0615,1400.0
2019-04-08 14:50:00,202.88,202.94,202.74,202.94,3320.0,189.0988,189.1547,188.9683,189.1547,3320.0
2019-04-08 15:00:00,202.87,203.17,202.87,203.01,5660.0,189.0895,189.3691,189.0895,189.22,5660.0
2019-04-08 15:10:00,203.0,203.16,202.98,203.11,4199.0,189.2106,189.3598,189.192,189.3132,4199.0
2019-04-08 15:20:00,203.13,203.2,203.05,203.13,3600.0,189.3318,189.3971,189.2572,189.3318,3600.0
2019-04-08 15:30:00,203.08,203.36,203.05,203.17,7068.0,189.2852,189.5462,189.2572,189.3691,7068.0
2019-04-08 15:40:00,203.21,203.44,203.21,203.4,10038.0,189.4064,189.6208,189.4064,189.5835,10038.0
2019-04-08 15:50:00,203.41,203.68,203.37,203.62,48826.0,189.5928,189.8445,189.5555,189.7885,48826.0
2019-04-09 09:30:00,202.1,202.39,201.85,202.25,52145.0,188.3718,188.6421,188.1388,188.5116,52145.0
2019-04-09 09:40:00,202.24,202.54,202.05,202.08,15522.0,188.5023,188.7819,188.3252,188.3531,15522.0
2019-04-09 09:50:00,202.26,202.49,202.2,202.2,10639.0,188.5209,188.7353,188.465,188.465,10639.0
2019-04-09 10:00:00,202.2,202.28,202.05,202.1,38376.0,188.465,188.5396,188.3252,188.3718,38376.0
2019-04-09 10:10:00,202.11,202.17,201.55,201.8,45281.0,188.3811,188.437,187.8591,188.0922,45281.0
2019-04-09 10:20:00,201.86,202.21,201.86,202.2,15518.0,188.1481,188.4743,188.1481,188.465,15518.0
2019-04-09 10:30:00,202.29,202.39,202.03,202.14,8942.0,188.5489,188.6421,188.3065,188.4091,8942.0
2019-04-09 10:40:00,202.12,202.16,201.86,201.9,34695.0,188.3904,188.4277,188.1481,188.1854,34695.0
2019-04-09 10:50:00,201.91,202.63,201.89,202.61,19219.0,188.1947,188.8658,188.176,188.8471,19219.0
2019-04-09 11:00:00,202.57,203.01,202.53,202.74,20504.0,188.8099,189.22,188.7726,188.9683,20504.0
2019-04-09 11:10:00,202.75,202.92,202.62,202.83,25972.0,188.9776,189.1361,188.8565,189.0522,25972.0
2019-04-09 11:20:00,202.81,203.0,202.66,202.79,29068.0,189.0336,189.2106,188.8937,189.0149,29068.0
2019-04-09 11:30:00,202.78,202.9,202.13,202.48,12293.0,189.0056,189.1174,188.3997,188.726,12293.0
2019-04-09 11:40:00,202.44,202.62,202.32,202.55,7430.0,188.6887,188.8565,188.5768,188.7912,7430.0
2019-04-09 11:50:00,202.47,202.47,202.02,202.02,1600.0,188.7166,188.7166,188.2972,188.2972,1600.0
2019-04-09 12:00:00,202.08,202.2,201.88,202.2,6472.0,188.3531,188.465,188.1667,188.465,6472.0
2019-04-09 12:10:00,202.19,202.57,202.19,202.38,4701.0,188.4557,188.8099,188.4557,188.6328,4701.0
2019-04-09 12:20:00,202.44,202.44,202.14,202.14,1300.0,188.6887,188.6887,188.4091,188.4091,1300.0
2019-04-09 12:30:00,202.26,202.26,202.26,202.26,200.0,188.5209,188.5209,188.5209,188.5209,200.0
2019-04-09 12:40:00,202.2,202.28,202.12,202.12,3900.0,188.465,188.5396,188.3904,188.3904,3900.0
2019-04-09 12:50:00,202.09,202.21,202.07,202.19,1023.0,188.3625,188.4743,188.3438,188.4557,1023.0
2019-04-09 13:00:00,202.1,202.14,202.07,202.14,700.0,188.3718,188.4091,188.3438,188.4091,700.0
2019-04-09 13:10:00,202.08,202.08,201.81,201.96,1550.0,188.3531,188.3531,188.1015,188.2413,1550.0
2019-04-09 13:20:00,201.86,201.86,201.65,201.65,1200.0,188.1481,188.1481,187.9523,187.9523,1200.0
2019-04-09 13:30:00,201.74,201.74,201.53,201.64,11220.0,188.0362,188.0362,187.8405,187.943,11220.0
2019-04-09 13:40:00,201.62,201.66,201.44,201.44,10756.0,187.9244,187.9617,187.7566,187.7566,10756.0
2019-04-09 13:50:00,201.42,201.43,201.23,201.29,5626.0,187.738,187.7473,187.5609,187.6168,5626.0
2019-04-09 14:00:00,201.38,201.38,201.1,201.13,2850.0,187.7007,187.7007,187.4397,187.4677,2850.0
2019-04-09 14:10:00,201.12,201.51,201.12,201.47,3970.0,187.4583,187.8219,187.4583,187.7846,3970.0
2019-04-09 14:20:00,201.4,201.49,201.3,201.37,3421.0,187.7193,187.8032,187.6261,187.6914,3421.0
2019-04-09 14:30:00,201.42,201.56,201.41,201.52,5200.0,187.738,187.8685,187.7286,187.8312,5200.0
2019-04-09 14:40:00,201.52,201.59,201.06,201.31,4881.0,187.8312,187.8964,187.4024,187.6354,4881.0
2019-04-09 14:50:00,201.24,201.48,201.16,201.16,2162.0,187.5702,187.7939,187.4956,187.4956,2162.0
2019-04-09 15:00:00,201.21,201.32,201.18,201.22,1750.0,187.5422,187.6448,187.5143,187.5516,1750.0
2019-04-09 15:10:00,201.23,201.33,201.16,201.21,5101.0,187.5609,187.6541,187.4956,187.5422,5101.0
2019-04-09 15:20:00,201.24,201.34,201.24,201.28,8074.0,187.5702,187.6634,187.5702,187.6075,8074.0
2019-04-09 15:30:00,201.28,201.71,201.28,201.67,9604.0,187.6075,188.0083,187.6075,187.971,9604.0
2019-04-09 15:40:00,201.7,201.92,201.62,201.89,8325.0,187.999,188.204,187.9244,188.176,8325.0
2019-04-09 15:50:00,201.9,201.9,201.22,201.57,28790.0,188.1854,188.1854,187.5516,187.8778,28790.0
2019-04-10 09:30:00,200.09,200.57,199.84,200.11,40564.0,186.4983,186.9457,186.2653,186.517,40564.0
2019-04-10 09:40:00,200.07,200.49,200.03,200.1,14250.0,186.4797,186.8711,186.4424,186.5076,14250.0
2019-04-10 09:50:00,199.98,200.08,199.74,199.98,19408.0,186.3958,186.489,186.1721,186.3958,19408.0
2019-04-10 10:00:00,200.06,200.17,199.54,199.64,38408.0,186.4704,186.5729,185.9857,186.0789,38408.0
2019-04-10 10:10:00,199.65,200.08,199.65,200.0,4995.0,186.0882,186.489,186.0882,186.4144,4995.0
2019-04-10 10:20:00,200.0,200.16,199.88,200.08,21742.0,186.4144,186.5636,186.3026,186.489,21742.0
2019-04-10 10:30:00,200.1,200.69,200.02,200.51,17392.0,186.5076,187.0576,186.4331,186.8898,17392.0
2019-04-10 10:40:00,200.42,200.53,200.15,200.43,26440.0,186.8059,186.9084,186.5542,186.8152,26440.0
2019-04-10 10:50:00,200.41,200.54,200.33,200.37,23226.0,186.7966,186.9177,186.722,186.7593,23226.0
2019-04-10 11:00:00,200.39,200.57,200.37,200.51,15623.0,186.7779,186.9457,186.7593,186.8898,15623.0
2019-04-10 11:10:00,200.46,200.53,200.27,200.43,16437.0,186.8432,186.9084,186.6661,186.8152,16437.0
2019-04-10 11:20:00,200.32,200.5,200.32,200.46,7940.0,186.7127,186.8805,186.7127,186.8432,7940.0
2019-04-10 11:30:00,200.49,200.72,200.29,200.48,16782.0,186.8711,187.0855,186.6847,186.8618,16782.0
2019-04-10 11:40:00,200.64,200.67,200.54,200.54,4216.0,187.011,187.0389,186.9177,186.9177,4216.0
2019-04-10 11:50:00,200.53,200.53,200.28,200.3,2850.0,186.9084,186.9084,186.6754,186.694,2850.0
2019-04-10 12:00:00,200.39,200.39,200.16,200.39,1400.0,186.7779,186.7779,186.5636,186.7779,1400.0
2019-04-10 12:10:00,200.3,200.44,200.3,200.44,700.0,186.694,186.8245,186.694,186.8245,700.0
2019-04-10 12:20:00,200.44,200.44,200.08,200.34,2500.0,186.8245,186.8245,186.489,186.7313,2500.0
2019-04-10 12:30:00,200.31,200.47,200.3,200.34,1150.0,186.7034,186.8525,186.694,186.7313,1150.0
2019-04-10 12:40:00,200.43,200.43,200.12,200.12,2500.0,186.8152,186.8152,186.5263,186.5263,2500.0
2019-04-10 12:50:00,200.07,200.22,200.07,200.22,900.0,186.4797,186.6195,186.4797,186.6195,900.0
2019-04-10 13:00:00,200.13,200.25,199.85,199.95,6106.0,186.5356,186.6474,186.2746,186.3678,6106.0
2019-04-10 13:10:00,199.98,199.98,199.59,199.82,3224.0,186.3958,186.3958,186.0323,186.2467,3224.0
2019-04-10 13:20:00,199.67,199.72,199.17,199.3,11700.0,186.1068,186.1534,185.6408,185.762,11700.0
2019-04-10 13:30:00,199.33,199.37,199.13,199.16,5173.0,185.7899,185.8272,185.6035,185.6315,5173.0
2019-04-10 13:40:00,199.11,199.49,199.1,199.37,5940.0,185.5849,185.9391,185.5756,185.8272,5940.0
2019-04-10 13:50:00,199.31,199.38,199.18,199.25,1300.0,185.7713,185.8365,185.6501,185.7154,1300.0
2019-04-10 14:00:00,199.38,199.47,199.1,199.1,3075.0,185.8365,185.9204,185.5756,185.5756,3075.0
2019-04-10 14:10:00,199.05,199.7,198.71,198.89,10878.0,185.529,186.1348,185.2121,185.3798,10878.0
2019-04-10 14:20:00,198.99,199.03,198.59,198.85,6573.0,185.473,185.5103,185.1002,185.3425,6573.0
2019-04-10 14:30:00,198.78,198.97,198.75,198.77,4611.0,185.2773,185.4544,185.2493,185.268,4611.0
2019-04-10 14:40:00,198.85,198.94,198.72,198.72,3600.0,185.3425,185.4264,185.2214,185.2214,3600.0
2019-04-10 14:50:00,198.83,199.43,198.83,199.36,5535.0,185.3239,185.8831,185.3239,185.8179,5535.0
2019-04-10 15:00:00,199.36,199.86,199.36,199.86,7856.0,185.8179,186.2839,185.8179,186.2839,7856.0
2019-04-10 15:10:00,199.89,200.07,199.82,199.83,15328.0,186.3119,186.4797,186.2467,186.256,15328.0
2019-04-10 15:20:00,199.81,199.92,199.66,199.78,5683.0,186.2373,186.3399,186.0975,186.2094,5683.0
2019-04-10 15:30:00,199.77,199.89,199.73,199.78,6137.0,186.2001,186.3119,186.1628,186.2094,6137.0
2019-04-10 15:40:00,199.77,199.81,199.47,199.5,13899.0,186.2001,186.2373,185.9204,185.9484,13899.0
2019-04-10 15:50:00,199.58,199.86,199.4,199.79,23875.0,186.023,186.2839,185.8552,186.2187,23875.0
2019-04-11 09:30:00,197.72,197.99,197.5,197.51,34366.0,184.2893,184.541,184.0842,184.0936,34366.0
2019-04-11 09:40:00,197.41,197.86,197.41,197.8,7818.0,184.0004,184.4198,184.0004,184.3639,7818.0
2019-04-11 09:50:00,197.85,198.13,197.61,197.86,18273.0,184.4105,184.6715,184.1868,184.4198,18273.0
2019-04-11 10:00:00,198.01,198.35,197.91,198.07,9667.0,184.5596,184.8765,184.4664,184.6155,9667.0
2019-04-11 10:10:00,198.07,198.41,197.99,198.33,30200.0,184.6155,184.9324,184.541,184.8579,30200.0
2019-04-11 10:20:00,198.4,198.73,198.22,198.64,25193.0,184.9231,185.2307,184.7553,185.1468,25193.0
2019-04-11 10:30:00,198.56,198.69,198.34,198.46,15027.0,185.0722,185.1934,184.8672,184.979,15027.0
2019-04-11 10:40:00,198.53,198.8,198.42,198.42,18349.0,185.0443,185.2959,184.9418,184.9418,18349.0
2019-04-11 10:50:00,198.44,198.89,198.38,198.81,12748.0,184.9604,185.3798,184.9045,185.3053,12748.0
2019-04-11 11:00:00,198.88,198.93,198.58,198.67,6748.0,185.3705,185.4171,185.0909,185.1748,6748.0
2019-04-11 11:10:00,198.7,199.19,198.65,199.03,19516.0,185.2027,185.6594,185.1561,185.5103,19516.0
2019-04-11 11:20:00,199.05,199.25,198.92,198.99,15058.0,185.529,185.7154,185.4078,185.473,15058.0
2019-04-11 11:30:00,198.98,199.18,198.51,198.51,17535.0,185.4637,185.6501,185.0256,185.0256,17535.0
2019-04-11 11:40:00,198.45,198.52,198.1,198.52,6000.0,184.9697,185.035,184.6435,185.035,6000.0
2019-04-11 11:50:00,198.53,198.6,198.5,198.53,1158.0,185.0443,185.1095,185.0163,185.0443,1158.0
2019-04-11 12:00:00,198.57,198.59,198.32,198.32,1500.0,185.0816,185.1002,184.8485,184.8485,1500.0
2019-04-11 12:10:00,198.33,198.43,197.99,198.07,7054.0,184.8579,184.9511,184.541,184.6155,7054.0
2019-04-11 12:20:00,198.06,198.06,197.84,197.95,1320.0,184.6062,184.6062,184.4012,184.5037,1320.0
2019-04-11 12:30:00,198.09,198.2,198.04,198.15,1779.0,184.6342,184.7367,184.5876,184.6901,1779.0
2019-04-11 12:40:00,198.14,198.27,198.08,198.14,2939.0,184.6808,184.8019,184.6248,184.6808,2939.0
2019-04-11 12:50:00,198.19,198.43,198.19,198.36,1961.0,184.7274,184.9511,184.7274,184.8858,1961.0
2019-04-11 13:00:00,198.36,198.46,198.35,198.38,2300.0,184.8858,184.979,184.8765,184.9045,2300.0
2019-04-11 13:10:00,198.45,198.45,198.23,198.41,1600.0,184.9697,184.9697,184.7647,184.9324,1600.0
2019-04-11 13:20:00,198.34,198.39,198.11,198.11,700.0,184.8672,184.9138,184.6528,184.6528,700.0
2019-04-11 13:30:00,198.15,198.26,198.05,198.2,700.0,184.6901,184.7926,184.5969,184.7367,700.0
2019-04-11 13:40:00,198.03,198.04,197.77,197.81,6345.0,184.5782,184.5876,184.3359,184.3732,6345.0
2019-04-11 13:50:00,197.81,197.81,197.61,197.69,1720.0,184.3732,184.3732,184.1868,184.2613,1720.0
2019-04-11 14:00:00,197.59,197.75,197.4,197.53,5383.0,184.1681,184.3173,183.991,184.1122,5383.0
2019-04-11 14:10:00,197.53,197.63,197.5,197.63,4122.0,184.1122,184.2054,184.0842,184.2054,4122.0
2019-04-11 14:20:00,197.72,197.85,197.66,197.85,2465.0,184.2893,184.4105,184.2334,184.4105,2465.0
2019-04-11 14:30:00,197.76,197.91,197.46,197.46,1600.0,184.3266,184.4664,184.047,184.047,1600.0
2019-04-11 14:40:00,197.46,197.64,197.45,197.46,3308.0,184.047,184.2147,184.0376,184.047,3308.0
2019-04-11 14:50:00,197.38,197.55,197.38,197.55,1040.0,183.9724,184.1309,183.9724,184.1309,1040.0
2019-04-11 15:00:00,197.51,197.68,197.51,197.59,1300.0,184.0936,184.252,184.0936,184.1681,1300.0
2019-04-11 15:10:00,197.59,197.72,197.51,197.66,2500.0,184.1681,184.2893,184.0936,184.2334,2500.0
2019-04-11 15:20:00,197.63,197.69,197.37,197.42,3222.0,184.2054,184.2613,183.9631,184.0097,3222.0
2019-04-11 15:30:00,197.41,197.47,197.29,197.35,3000.0,184.0004,184.0563,183.8885,183.9444,3000.0
2019-04-11 15:40:00,197.36,197.5,197.32,197.46,6086.0,183.9538,184.0842,183.9165,184.047,6086.0
2019-04-11 15:50:00,197.57,198.01,197.5,197.87,26270.0,184.1495,184.5596,184.0842,184.4291,26270.0
2019-04-12 09:30:00,201.82,201.83,201.27,201.45,36886.0,188.1108,188.1201,187.5982,187.7659,36886.0
2019-04-12 09:40:00,201.36,201.64,200.67,200.67,18364.0,187.682,187.943,187.0389,187.0389,18364.0
2019-04-12 09:50:00,200.81,201.36,200.72,201.34,10004.0,187.1694,187.682,187.0855,187.6634,10004.0
2019-04-12 10:00:00,201.43,201.43,201.02,201.12,11654.0,187.7473,187.7473,187.3651,187.4583,11654.0
2019-04-12 10:10:00,201.21,201.36,200.8,200.81,5040.0,187.5422,187.682,187.1601,187.1694,5040.0
2019-04-12 10:20:00,200.89,201.43,200.89,201.37,6075.0,187.244,187.7473,187.244,187.6914,6075.0
2019-04-12 10:30:00,201.25,201.48,201.25,201.3,5867.0,187.5795,187.7939,187.5795,187.6261,5867.0
2019-04-12 10:40:00,201.31,201.45,201.09,201.09,9907.0,187.6354,187.7659,187.4304,187.4304,9907.0
2019-04-12 10:50:00,201.15,201.26,200.98,201.26,4293.0,187.4863,187.5888,187.3279,187.5888,4293.0
2019-04-12 11:00:00,201.27,201.55,201.06,201.54,21996.0,187.5982,187.8591,187.4024,187.8498,21996.0
2019-04-12 11:10:00,201.6,201.82,201.57,201.76,6717.0,187.9057,188.1108,187.8778,188.0549,6717.0
2019-04-12 11:20:00,201.74,201.98,201.7,201.82,8820.0,188.0362,188.2599,187.999,188.1108,8820.0
2019-04-12 11:30:00,201.72,202.1,201.72,201.8,4408.0,188.0176,188.3718,188.0176,188.0922,4408.0
2019-04-12 11:40:00,201.78,201.86,201.54,201.61,3600.0,188.0735,188.1481,187.8498,187.9151,3600.0
2019-04-12 11:50:00,201.61,201.9,201.55,201.87,1800.0,187.9151,188.1854,187.8591,188.1574,1800.0
2019-04-12 12:00:00,201.87,202.06,201.67,201.9,19786.0,188.1574,188.3345,187.971,188.1854,19786.0
2019-04-12 12:10:00,201.91,202.05,201.86,201.91,1300.0,188.1947,188.3252,188.1481,188.1947,1300.0
2019-04-12 12:20:00,201.85,202.2,201.85,202.2,1500.0,188.1388,188.465,188.1388,188.465,1500.0
2019-04-12 12:30:00,202.29,202.29,202.1,202.15,900.0,188.5489,188.5489,188.3718,188.4184,900.0
2019-04-12 12:40:00,202.14,202.15,202.02,202.14,955.0,188.4091,188.4184,188.2972,188.4091,955.0
2019-04-12 12:50:00,202.14,202.29,202.14,202.16,1000.0,188.4091,188.5489,188.4091,188.4277,1000.0
2019-04-12 13:00:00,202.26,202.44,202.26,202.44,500.0,188.5209,188.6887,188.5209,188.6887,500.0
2019-04-12 13:10:00,202.36,202.37,202.1,202.15,1600.0,188.6141,188.6234,188.3718,188.4184,1600.0
2019-04-12 13:20:00,202.16,202.28,202.01,202.07,5238.0,188.4277,188.5396,188.2879,188.3438,5238.0
2019-04-12 13:30:00,202.15,202.25,202.06,202.17,2200.0,188.4184,188.5116,188.3345,188.437,2200.0
2019-04-12 13:40:00,201.96,202.16,201.96,201.97,2650.0,188.2413,188.4277,188.2413,188.2506,2650.0
2019-04-12 13:50:00,202.03,202.17,201.9,201.91,4600.0,188.3065,188.437,188.1854,188.1947,4600.0
2019-04-12 14:00:00,201.89,202.25,201.89,202.13,8030.0,188.176,188.5116,188.176,188.3997,8030.0
2019-04-12 14:10:00,202.11,202.18,202.04,202.04,900.0,188.3811,188.4463,188.3159,188.3159,900.0
2019-04-12 14:20:00,202.1,202.1,201.84,201.97,1964.0,188.3718,188.3718,188.1294,188.2506,1964.0
2019-04-12 14:30:00,201.93,202.2,201.89,202.2,2200.0,188.2133,188.465,188.176,188.465,2200.0
2019-04-12 14:40:00,202.19,202.39,202.19,202.33,3847.0,188.4557,188.6421,188.4557,188.5862,3847.0
2019-04-12 14:50:00,202.33,202.44,202.22,202.39,2166.0,188.5862,188.6887,188.4836,188.6421,2166.0
2019-04-12 15:00:00,202.3,202.44,202.18,202.37,2049.0,188.5582,188.6887,188.4463,188.6234,2049.0
2019-04-12 15:10:00,202.34,202.35,202.18,202.29,2863.0,188.5955,188.6048,188.4463,188.5489,2863.0
2019-04-12 15:20:00,202.19,202.38,202.18,202.33,4400.0,188.4557,188.6328,188.4463,188.5862,4400.0
2019-04-12 15:30:00,202.44,202.48,202.31,202.42,6200.0,188.6887,188.726,188.5675,188.67,6200.0
2019-04-12 15:40:00,202.48,202.67,202.37,202.54,17224.0,188.726,188.9031,188.6234,188.7819,17224.0
2019-04-12 15:50:00,202.51,202.88,202.32,202.8,42921.0,188.7539,189.0988,188.5768,189.0242,42921.0
2019-04-15 09:30:00,201.28,201.73,200.96,201.08,37692.0,187.6075,188.0269,187.3092,187.4211,37692.0
2019-04-15 09:40:00,200.88,201.3,200.88,201.15,5022.0,187.2347,187.6261,187.2347,187.4863,5022.0
2019-04-15 09:50:00,201.15,201.15,200.91,201.07,7930.0,187.4863,187.4863,187.2626,187.4117,7930.0
2019-04-15 10:00:00,201.08,201.28,200.81,201.06,10829.0,187.4211,187.6075,187.1694,187.4024,10829.0
2019-04-15 10:10:00,201.03,201.03,200.58,200.69,7897.0,187.3745,187.3745,186.955,187.0576,7897.0
2019-04-15 10:20:00,200.67,200.67,200.46,200.51,5960.0,187.0389,187.0389,186.8432,186.8898,5960.0
2019-04-15 10:30:00,200.46,200.46,199.72,199.78,15203.0,186.8432,186.8432,186.1534,186.2094,15203.0
2019-04-15 10:40:00,199.73,199.78,199.39,199.62,11686.0,186.1628,186.2094,185.8459,186.0602,11686.0
2019-04-15 10:50:00,199.55,199.69,199.52,199.68,10350.0,185.995,186.1255,185.967,186.1162,10350.0
2019-04-15 11:00:00,199.73,199.82,199.51,199.75,13083.0,186.1628,186.2467,185.9577,186.1814,13083.0
2019-04-15 11:10:00,199.85,200.18,199.78,200.15,5209.0,186.2746,186.5822,186.2094,186.5542,5209.0
2019-04-15 11:20:00,200.13,200.13,199.93,200.01,3328.0,186.5356,186.5356,186.3492,186.4237,3328.0
2019-04-15 11:30:00,199.88,200.2,199.74,200.05,4499.0,186.3026,186.6008,186.1721,186.461,4499.0
2019-04-15 11:40:00,199.83,199.83,199.52,199.8,2300.0,186.256,186.256,185.967,186.228,2300.0
2019-04-15 11:50:00,199.8,199.98,199.78,199.78,2662.0,186.228,186.3958,186.2094,186.2094,2662.0
2019-04-15 12:00:00,199.64,199.7,199.09,199.09,4049.0,186.0789,186.1348,185.5662,185.5662,4049.0
2019-04-15 12:10:00,199.09,199.11,199.01,199.11,1926.0,185.5662,185.5849,185.4917,185.5849,1926.0
2019-04-15 12:20:00,199.13,199.37,199.13,199.37,888.0,185.6035,185.8272,185.6035,185.8272,888.0
2019-04-15 12:30:00,199.39,199.53,199.26,199.53,2674.0,185.8459,185.9764,185.7247,185.9764,2674.0
2019-04-15 12:40:00,199.41,199.51,199.38,199.38,400.0,185.8645,185.9577,185.8365,185.8365,400.0
2019-04-15 12:50:00,199.29,199.31,199.15,199.2,2500.0,185.7527,185.7713,185.6222,185.6688,2500.0
2019-04-15 13:00:00,199.27,199.54,199.17,199.54,2340.0,185.734,185.9857,185.6408,185.9857,2340.0
2019-04-15 13:10:00,199.64,199.64,199.45,199.5,1523.0,186.0789,186.0789,185.9018,185.9484,1523.0
2019-04-15 13:20:00,199.55,199.59,199.55,199.58,1500.0,185.995,186.0323,185.995,186.023,1500.0
2019-04-15 13:30:00,199.7,199.85,199.62,199.76,1400.0,186.1348,186.2746,186.0602,186.1907,1400.0
2019-04-15 13:40:00,200.01,200.01,199.85,199.99,800.0,186.4237,186.4237,186.2746,186.4051,800.0
2019-04-15 13:50:00,199.98,199.98,199.75,199.75,600.0,186.3958,186.3958,186.1814,186.1814,600.0
2019-04-15 14:00:00,199.79,200.05,199.7,199.96,2400.0,186.2187,186.461,186.1348,186.3771,2400.0
2019-04-15 14:10:00,199.93,200.0,199.93,199.98,3283.0,186.3492,186.4144,186.3492,186.3958,3283.0
2019-04-15 14:20:00,199.91,200.1,199.9,200.02,2905.0,186.3305,186.5076,186.3212,186.4331,2905.0
2019-04-15 14:30:00,200.02,200.17,199.99,200.1,2757.0,186.4331,186.5729,186.4051,186.5076,2757.0
2019-04-15 14:40:00,200.18,200.26,199.82,199.82,4370.0,186.5822,186.6568,186.2467,186.2467,4370.0
2019-04-15 14:50:00,199.97,200.0,199.6,199.71,7503.0,186.3865,186.4144,186.0416,186.1441,7503.0
2019-04-15 15:00:00,199.74,200.03,199.7,199.97,3907.0,186.1721,186.4424,186.1348,186.3865,3907.0
2019-04-15 15:10:00,199.99,200.12,199.92,200.06,4226.0,186.4051,186.5263,186.3399,186.4704,4226.0
2019-04-15 15:20:00,200.01,200.01,199.62,199.63,8394.0,186.4237,186.4237,186.0602,186.0696,8394.0
2019-04-15 15:30:00,199.68,199.76,199.52,199.62,10807.0,186.1162,186.1907,185.967,186.0602,10807.0
2019-04-15 15:40:00,199.67,199.67,199.52,199.6,5800.0,186.1068,186.1068,185.967,186.0416,5800.0
2019-04-15 15:50:00,199.62,199.97,199.54,199.79,28412.0,186.0602,186.3865,185.9857,186.2187,28412.0
2019-04-16 09:30:00,201.38,201.6,201.08,201.24,35817.0,187.7007,187.9057,187.4211,187.5702,35817.0
2019-04-16 09:40:00,201.3,201.92,201.18,201.8,14558.0,187.6261,188.204,187.5143,188.0922,14558.0
2019-04-16 09:50:00,201.88,202.28,201.87,202.04,16219.0,188.1667,188.5396,188.1574,188.3159,16219.0
2019-04-16 10:00:00,202.11,202.18,201.92,202.07,12710.0,188.3811,188.4463,188.204,188.3438,12710.0
2019-04-16 10:10:00,202.04,202.82,202.04,202.82,12475.0,188.3159,189.0429,188.3159,189.0429,12475.0
2019-04-16 10:20:00,202.81,202.94,202.64,202.82,21990.0,189.0336,189.1547,188.8751,189.0429,21990.0
2019-04-16 10:30:00,202.77,202.88,202.64,202.74,11186.0,188.9963,189.0988,188.8751,188.9683,11186.0
2019-04-16 10:40:00,202.88,203.01,202.85,202.87,3876.0,189.0988,189.22,189.0708,189.0895,3876.0
2019-04-16 10:50:00,202.87,203.27,202.87,203.19,6072.0,189.0895,189.4623,189.0895,189.3877,6072.0
2019-04-16 11:00:00,203.19,203.45,203.16,203.45,8379.0,189.3877,189.6301,189.3598,189.6301,8379.0
2019-04-16 11:10:00,203.44,203.74,203.36,203.64,9531.0,189.6208,189.9004,189.5462,189.8072,9531.0
2019-04-16 11:20:00,203.65,203.65,203.23,203.36,8107.0,189.8165,189.8165,189.425,189.5462,8107.0
2019-04-16 11:30:00,203.24,203.45,203.05,203.11,23536.0,189.4343,189.6301,189.2572,189.3132,23536.0
2019-04-16 11:40:00,203.33,203.43,203.19,203.35,5267.0,189.5182,189.6114,189.3877,189.5369,5267.0
2019-04-16 11:50:00,203.39,203.39,203.17,203.28,8259.0,189.5742,189.5742,189.3691,189.4716,8259.0
2019-04-16 12:00:00,203.32,203.65,203.3,203.65,4291.0,189.5089,189.8165,189.4903,189.8165,4291.0
2019-04-16 12:10:00,203.66,203.79,203.66,203.73,2165.0,189.8258,189.947,189.8258,189.8911,2165.0
2019-04-16 12:20:00,203.75,203.75,203.55,203.72,6738.0,189.9097,189.9097,189.7233,189.8817,6738.0
2019-04-16 12:30:00,203.78,203.79,203.6,203.67,2500.0,189.9377,189.947,189.7699,189.8351,2500.0
2019-04-16 12:40:00,203.6,203.73,203.59,203.73,1900.0,189.7699,189.8911,189.7606,189.8911,1900.0
2019-04-16 12:50:00,203.63,204.0,203.62,203.83,7645.0,189.7978,190.1427,189.7885,189.9843,7645.0
2019-04-16 13:00:00,203.85,204.0,203.83,203.89,7301.0,190.0029,190.1427,189.9843,190.0402,7301.0
2019-04-16 13:10:00,203.91,204.05,203.87,203.95,4778.0,190.0588,190.1893,190.0215,190.0961,4778.0
2019-04-16 13:20:00,204.08,204.21,204.04,204.04,2200.0,190.2173,190.3385,190.18,190.18,2200.0
2019-04-16 13:30:00,203.98,204.03,203.93,204.0,2400.0,190.1241,190.1707,190.0775,190.1427,2400.0
2019-04-16 13:40:00,204.0,204.13,203.97,204.12,1900.0,190.1427,190.2639,190.1148,190.2546,1900.0
2019-04-16 13:50:00,204.13,204.14,203.79,204.07,4544.0,190.2639,190.2732,189.947,190.208,4544.0
2019-04-16 14:00:00,204.03,204.03,203.85,203.85,2076.0,190.1707,190.1707,190.0029,190.0029,2076.0
2019-04-16 14:10:00,203.94,204.09,203.93,204.09,2648.0,190.0868,190.2266,190.0775,190.2266,2648.0
2019-04-16 14:20:00,203.95,204.14,203.94,204.02,10114.0,190.0961,190.2732,190.0868,190.1614,10114.0
2019-04-16 14:30:00,204.15,204.29,204.09,204.17,5263.0,190.2825,190.413,190.2266,190.3012,5263.0
2019-04-16 14:40:00,204.1,204.19,204.03,204.15,3906.0,190.2359,190.3198,190.1707,190.2825,3906.0
2019-04-16 14:50:00,204.08,204.46,204.08,204.15,4808.0,190.2173,190.5715,190.2173,190.2825,4808.0
2019-04-16 15:00:00,204.24,204.32,203.88,203.98,17309.0,190.3664,190.441,190.0309,190.1241,17309.0
2019-04-16 15:10:00,203.95,204.02,203.77,203.92,5836.0,190.0961,190.1614,189.9283,190.0682,5836.0
2019-04-16 15:20:00,204.01,204.03,203.73,203.8,6200.0,190.152,190.1707,189.8911,189.9563,6200.0
2019-04-16 15:30:00,203.81,203.88,202.92,203.07,42213.0,189.9656,190.0309,189.1361,189.2759,42213.0
2019-04-16 15:40:00,203.04,203.52,202.95,203.23,20584.0,189.2479,189.6953,189.164,189.425,20584.0
2019-04-16 15:50:00,203.22,203.72,202.91,203.62,42674.0,189.4157,189.8817,189.1268,189.7885,42674.0
2019-04-17 09:30:00,208.29,208.9,205.97,206.05,143050.0,194.1413,194.7099,191.9789,192.0535,143050.0
2019-04-17 09:40:00,205.97,206.55,205.18,205.33,56614.0,191.9789,192.5195,191.2426,191.3824,56614.0
2019-04-17 09:50:00,205.42,205.42,203.3,203.7,106824.0,191.4663,191.4663,189.4903,189.8631,106824.0
2019-04-17 10:00:00,203.73,204.29,202.47,202.47,51523.0,189.8911,190.413,188.7166,188.7166,51523.0
2019-04-17 10:10:00,202.5,202.53,201.07,202.35,30336.0,188.7446,188.7726,187.4117,188.6048,30336.0
2019-04-17 10:20:00,202.26,203.43,202.26,202.88,23400.0,188.5209,189.6114,188.5209,189.0988,23400.0
2019-04-17 10:30:00,202.61,203.72,202.6,203.72,8356.0,188.8471,189.8817,188.8378,189.8817,8356.0
2019-04-17 10:40:00,203.79,204.0,203.56,204.0,21366.0,189.947,190.1427,189.7326,190.1427,21366.0
2019-04-17 10:50:00,204.05,204.16,203.28,203.32,25918.0,190.1893,190.2918,189.4716,189.5089,25918.0
2019-04-17 11:00:00,203.44,203.65,203.23,203.27,10958.0,189.6208,189.8165,189.425,189.4623,10958.0
2019-04-17 11:10:00,203.57,203.71,203.03,203.14,11738.0,189.7419,189.8724,189.2386,189.3411,11738.0
2019-04-17 11:20:00,203.07,203.48,202.49,203.25,27998.0,189.2759,189.658,188.7353,189.4437,27998.0
2019-04-17 11:30:00,203.35,203.67,202.8,202.81,43104.0,189.5369,189.8351,189.0242,189.0336,43104.0
2019-04-17 11:40:00,202.81,203.41,202.8,203.31,5112.0,189.0336,189.5928,189.0242,189.4996,5112.0
2019-04-17 11:50:00,203.27,203.28,202.72,202.72,7660.0,189.4623,189.4716,188.9497,188.9497,7660.0
2019-04-17 12:00:00,202.75,202.75,201.99,202.1,18542.0,188.9776,188.9776,188.2693,188.3718,18542.0
2019-04-17 12:10:00,202.07,202.26,201.87,202.24,10710.0,188.3438,188.5209,188.1574,188.5023,10710.0
2019-04-17 12:20:00,202.27,202.27,201.88,201.89,9600.0,188.5302,188.5302,188.1667,188.176,9600.0
2019-04-17 12:30:00,202.04,202.41,201.91,202.03,6525.0,188.3159,188.6607,188.1947,188.3065,6525.0
2019-04-17 12:40:00,202.11,202.22,200.97,200.97,36158.0,188.3811,188.4836,187.3185,187.3185,36158.0
2019-04-17 12:50:00,200.99,201.25,200.58,201.15,15564.0,187.3372,187.5795,186.955,187.4863,15564.0
2019-04-17 13:00:00,201.08,201.54,200.82,201.14,29945.0,187.4211,187.8498,187.1787,187.477,29945.0
2019-04-17 13:10:00,201.08,201.71,200.87,201.58,10871.0,187.4211,188.0083,187.2253,187.8871,10871.0
2019-04-17 13:20:00,201.71,201.82,201.18,201.2,13650.0,188.0083,188.1108,187.5143,187.5329,13650.0
2019-04-17 13:30:00,201.46,202.22,201.26,201.73,35062.0,187.7753,188.4836,187.5888,188.0269,35062.0
2019-04-17 13:40:00,201.97,202.65,201.66,202.5,36195.0,188.2506,188.8844,187.9617,188.7446,36195.0
2019-04-17 13:50:00,202.67,202.81,202.36,202.81,8810.0,188.9031,189.0336,188.6141,189.0336,8810.0
2019-04-17 14:00:00,202.68,203.09,202.53,203.01,12100.0,188.9124,189.2945,188.7726,189.22,12100.0
2019-04-17 14:10:00,202.9,203.1,202.65,202.96,8933.0,189.1174,189.3039,188.8844,189.1734,8933.0
2019-04-17 14:20:00,202.84,202.97,202.37,202.53,14778.0,189.0615,189.1827,188.6234,188.7726,14778.0
2019-04-17 14:30:00,202.58,202.78,202.45,202.53,6800.0,188.8192,189.0056,188.698,188.7726,6800.0
2019-04-17 14:40:00,202.57,203.03,202.28,202.93,10829.0,188.8099,189.2386,188.5396,189.1454,10829.0
2019-04-17 14:50:00,203.04,203.34,202.99,203.34,7140.0,189.2479,189.5275,189.2013,189.5275,7140.0
2019-04-17 15:00:00,203.17,203.6,203.17,203.43,10922.0,189.3691,189.7699,189.3691,189.6114,10922.0
2019-04-17 15:10:00,203.5,203.67,203.41,203.46,21099.0,189.6767,189.8351,189.5928,189.6394,21099.0
2019-04-17 15:20:00,203.51,203.53,203.09,203.13,7100.0,189.686,189.7046,189.2945,189.3318,7100.0
2019-04-17 15:30:00,203.13,203.25,202.97,203.04,9570.0,189.3318,189.4437,189.1827,189.2479,9570.0
2019-04-17 15:40:00,203.03,203.2,202.92,202.93,9521.0,189.2386,189.3971,189.1361,189.1454,9521.0
2019-04-17 15:50:00,202.9,203.38,202.83,203.36,40477.0,189.1174,189.5648,189.0522,189.5462,40477.0
2019-04-18 09:30:00,206.05,207.03,205.08,206.18,76109.0,192.0535,192.9669,191.1494,192.1746,76109.0
2019-04-18 09:40:00,206.19,206.67,205.89,206.33,26304.0,192.184,192.6313,191.9043,192.3144,26304.0
2019-04-18 09:50:00,206.32,206.43,205.69,205.78,18233.0,192.3051,192.4077,191.7179,191.8018,18233.0
2019-04-18 10:00:00,205.78,205.85,205.45,205.47,21011.0,191.8018,191.867,191.4942,191.5129,21011.0
2019-04-18 10:10:00,205.41,205.53,205.0,205.34,18921.0,191.4569,191.5688,191.0748,191.3917,18921.0
2019-04-18 10:20:00,205.41,205.45,204.7,204.84,9348.0,191.4569,191.4942,190.7952,190.9257,9348.0
2019-04-18 10:30:00,204.82,204.95,204.58,204.89,7737.0,190.907,191.0282,190.6833,190.9723,7737.0
2019-04-18 10:40:00,204.95,205.0,204.74,204.94,14407.0,191.0282,191.0748,190.8324,191.0189,14407.0
2019-04-18 10:50:00,204.97,205.65,204.97,205.53,14539.0,191.0468,191.6806,191.0468,191.5688,14539.0
2019-04-18 11:00:00,205.62,205.83,205.32,205.68,15795.0,191.6527,191.8484,191.3731,191.7086,15795.0
2019-04-18 11:10:00,205.57,205.57,205.38,205.45,14231.0,191.6061,191.6061,191.429,191.4942,14231.0
2019-04-18 11:20:00,205.31,205.47,205.26,205.37,13766.0,191.3637,191.5129,191.3171,191.4197,13766.0
2019-04-18 11:30:00,205.39,205.81,205.38,205.66,12142.0,191.4383,191.8298,191.429,191.69,12142.0
2019-04-18 11:40:00,205.56,205.75,205.46,205.74,4100.0,191.5967,191.7738,191.5035,191.7645,4100.0
2019-04-18 11:50:00,205.73,205.98,205.65,205.85,5200.0,191.7552,191.9882,191.6806,191.867,5200.0
2019-04-18 12:00:00,205.79,206.2,205.76,205.84,4600.0,191.8111,192.1933,191.7832,191.8577,4600.0
2019-04-18 12:10:00,205.78,205.86,205.67,205.78,2320.0,191.8018,191.8764,191.6993,191.8018,2320.0
2019-04-18 12:20:00,205.81,205.9,205.66,205.66,6200.0,191.8298,191.9137,191.69,191.69,6200.0
2019-04-18 12:30:00,205.71,205.86,205.59,205.75,11628.0,191.7366,191.8764,191.6247,191.7738,11628.0
2019-04-18 12:40:00,205.69,205.82,205.57,205.81,6969.0,191.7179,191.8391,191.6061,191.8298,6969.0
2019-04-18 12:50:00,205.74,205.89,205.64,205.64,2981.0,191.7645,191.9043,191.6713,191.6713,2981.0
2019-04-18 13:00:00,205.53,205.7,205.45,205.45,5212.0,191.5688,191.7272,191.4942,191.4942,5212.0
2019-04-18 13:10:00,205.42,205.59,205.26,205.42,6324.0,191.4663,191.6247,191.3171,191.4663,6324.0
2019-04-18 13:20:00,205.52,205.52,205.29,205.52,5877.0,191.5595,191.5595,191.3451,191.5595,5877.0
2019-04-18 13:30:00,205.51,205.77,205.47,205.47,3600.0,191.5501,191.7925,191.5129,191.5129,3600.0
2019-04-18 13:40:00,205.62,205.78,205.59,205.64,5176.0,191.6527,191.8018,191.6247,191.6713,5176.0
2019-04-18 13:50:00,205.68,205.91,205.67,205.81,3620.0,191.7086,191.923,191.6993,191.8298,3620.0
2019-04-18 14:00:00,205.82,206.17,205.76,206.02,8211.0,191.8391,192.1653,191.7832,192.0255,8211.0
2019-04-18 14:10:00,206.04,206.23,205.86,206.08,5766.0,192.0441,192.2212,191.8764,192.0814,5766.0
2019-04-18 14:20:00,206.05,206.41,205.99,206.3,5842.0,192.0535,192.389,191.9975,192.2865,5842.0
2019-04-18 14:30:00,206.2,206.4,206.09,206.1,4304.0,192.1933,192.3797,192.0907,192.1001,4304.0
2019-04-18 14:40:00,206.09,206.46,206.01,206.26,16003.0,192.0907,192.4356,192.0162,192.2492,16003.0
2019-04-18 14:50:00,206.2,206.26,206.01,206.26,7135.0,192.1933,192.2492,192.0162,192.2492,7135.0
2019-04-18 15:00:00,206.23,206.23,206.03,206.2,5854.0,192.2212,192.2212,192.0348,192.1933,5854.0
2019-04-18 15:10:00,206.24,206.33,206.09,206.23,12610.0,192.2306,192.3144,192.0907,192.2212,12610.0
2019-04-18 15:20:00,206.07,206.33,206.07,206.33,5698.0,192.0721,192.3144,192.0721,192.3144,5698.0
2019-04-18 15:30:00,206.23,206.29,206.04,206.15,16640.0,192.2212,192.2772,192.0441,192.1467,16640.0
2019-04-18 15:40:00,206.15,206.17,205.95,206.03,14235.0,192.1467,192.1653,191.9603,192.0348,14235.0
2019-04-18 15:50:00,205.99,206.11,205.77,206.0,50099.0,191.9975,192.1094,191.7925,192.0069,50099.0
2019-04-22 09:30:00,204.62,205.35,204.2,204.5,27391.0,190.7206,191.401,190.3291,190.6088,27391.0
2019-04-22 09:40:00,204.44,204.68,204.02,204.14,15652.0,190.5528,190.7765,190.1614,190.2732,15652.0
2019-04-22 09:50:00,204.17,204.27,203.73,204.27,10322.0,190.3012,190.3944,189.8911,190.3944,10322.0
2019-04-22 10:00:00,204.04,204.66,204.02,204.47,8717.0,190.18,190.7579,190.1614,190.5808,8717.0
2019-04-22 10:10:00,204.24,204.84,204.11,204.65,5100.0,190.3664,190.9257,190.2452,190.7486,5100.0
2019-04-22 10:20:00,204.83,204.99,204.31,204.31,8097.0,190.9163,191.0655,190.4317,190.4317,8097.0
2019-04-22 10:30:00,204.26,204.95,204.23,204.39,3545.0,190.3851,191.0282,190.3571,190.5062,3545.0
2019-04-22 10:40:00,204.55,204.67,204.27,204.63,4062.0,190.6554,190.7672,190.3944,190.7299,4062.0
2019-04-22 10:50:00,204.62,204.84,204.43,204.79,2800.0,190.7206,190.9257,190.5435,190.8791,2800.0
2019-04-22 11:00:00,204.78,204.93,204.48,204.74,4000.0,190.8697,191.0095,190.5901,190.8324,4000.0
2019-04-22 11:10:00,204.83,205.14,204.79,205.06,3950.0,190.9163,191.2053,190.8791,191.1307,3950.0
2019-04-22 11:20:00,204.95,205.18,204.88,204.94,5103.0,191.0282,191.2426,190.9629,191.0189,5103.0
2019-04-22 11:30:00,204.93,205.0,204.92,204.95,1622.0,191.0095,191.0748,191.0002,191.0282,1622.0
2019-04-22 11:40:00,204.9,204.9,204.43,204.54,11064.0,190.9816,190.9816,190.5435,190.646,11064.0
2019-04-22 11:50:00,204.5,204.62,204.42,204.43,2400.0,190.6088,190.7206,190.5342,190.5435,2400.0
2019-04-22 12:00:00,204.53,204.92,204.44,204.89,12715.0,190.6367,191.0002,190.5528,190.9723,12715.0
2019-04-22 12:10:00,204.96,205.08,204.92,205.06,4661.0,191.0375,191.1494,191.0002,191.1307,4661.0
2019-04-22 12:20:00,205.06,205.13,204.95,205.0,1501.0,191.1307,191.196,191.0282,191.0748,1501.0
2019-04-22 12:30:00,205.08,205.12,204.99,205.11,1400.0,191.1494,191.1866,191.0655,191.1773,1400.0
2019-04-22 12:40:00,205.25,205.36,205.2,205.32,4193.0,191.3078,191.4103,191.2612,191.3731,4193.0
2019-04-22 12:50:00,205.29,205.29,204.99,205.14,3020.0,191.3451,191.3451,191.0655,191.2053,3020.0
2019-04-22 13:00:00,205.05,205.07,204.94,205.03,3967.0,191.1214,191.14,191.0189,191.1028,3967.0
2019-04-22 13:10:00,204.99,205.32,204.98,205.3,1260.0,191.0655,191.3731,191.0561,191.3544,1260.0
2019-04-22 13:20:00,205.21,205.28,205.18,205.21,1700.0,191.2705,191.3358,191.2426,191.2705,1700.0
2019-04-22 13:30:00,205.1,205.31,205.1,205.25,1250.0,191.168,191.3637,191.168,191.3078,1250.0
2019-04-22 13:40:00,205.35,205.39,205.14,205.17,3058.0,191.401,191.4383,191.2053,191.2332,3058.0
2019-04-22 13:50:00,205.27,205.42,205.23,205.42,2312.0,191.3264,191.4663,191.2892,191.4663,2312.0
2019-04-22 14:00:00,205.44,205.46,205.34,205.45,1200.0,191.4849,191.5035,191.3917,191.4942,1200.0
2019-04-22 14:10:00,205.46,205.62,205.44,205.53,1745.0,191.5035,191.6527,191.4849,191.5688,1745.0
2019-04-22 14:20:00,205.72,205.79,205.57,205.77,2505.0,191.7459,191.8111,191.6061,191.7925,2505.0
2019-04-22 14:30:00,205.79,205.83,205.61,205.63,12401.0,191.8111,191.8484,191.6434,191.662,12401.0
2019-04-22 14:40:00,205.65,205.79,205.64,205.75,2514.0,191.6806,191.8111,191.6713,191.7738,2514.0
2019-04-22 14:50:00,205.78,205.87,205.71,205.73,2100.0,191.8018,191.8857,191.7366,191.7552,2100.0
2019-04-22 15:00:00,205.78,205.81,205.59,205.59,3700.0,191.8018,191.8298,191.6247,191.6247,3700.0
2019-04-22 15:10:00,205.65,205.66,205.41,205.61,3490.0,191.6806,191.69,191.4569,191.6434,3490.0
2019-04-22 15:20:00,205.53,205.68,205.47,205.62,2500.0,191.5688,191.7086,191.5129,191.6527,2500.0
2019-04-22 15:30:00,205.65,205.8,205.54,205.55,9862.0,191.6806,191.8204,191.5781,191.5874,9862.0
2019-04-22 15:40:00,205.55,205.66,205.38,205.51,6050.0,191.5874,191.69,191.429,191.5501,6050.0
2019-04-22 15:50:00,205.65,205.81,205.45,205.45,23479.0,191.6806,191.8298,191.4942,191.4942,23479.0
2019-04-23 09:30:00,204.11,204.83,204.02,204.78,39066.0,190.2452,190.9163,190.1614,190.8697,39066.0
2019-04-23 09:40:00,204.62,205.12,204.55,204.72,9745.0,190.7206,191.1866,190.6554,190.8138,9745.0
2019-04-23 09:50:00,204.62,204.85,204.49,204.58,9087.0,190.7206,190.935,190.5994,190.6833,9087.0
2019-04-23 10:00:00,204.62,204.72,204.49,204.62,6938.0,190.7206,190.8138,190.5994,190.7206,6938.0
2019-04-23 10:10:00,204.66,204.82,204.62,204.81,6047.0,190.7579,190.907,190.7206,190.8977,6047.0
2019-04-23 10:20:00,204.81,205.05,204.73,204.85,9932.0,190.8977,191.1214,190.8231,190.935,9932.0
2019-04-23 10:30:00,204.87,204.91,204.54,204.55,1925.0,190.9536,190.9909,190.646,190.6554,1925.0
2019-04-23 10:40:00,204.5,204.72,204.5,204.58,4685.0,190.6088,190.8138,190.6088,190.6833,4685.0
2019-04-23 10:50:00,204.62,204.69,204.51,204.69,6745.0,190.7206,190.7858,190.6181,190.7858,6745.0
2019-04-23 11:00:00,204.7,204.7,204.53,204.62,5841.0,190.7952,190.7952,190.6367,190.7206,5841.0
2019-04-23 11:10:00,204.63,204.63,204.3,204.33,18924.0,190.7299,190.7299,190.4223,190.4503,18924.0
2019-04-23 11:20:00,204.37,204.93,204.32,204.91,9799.0,190.4876,191.0095,190.441,190.9909,9799.0
2019-04-23 11:30:00,204.91,205.18,204.9,205.15,8735.0,190.9909,191.2426,190.9816,191.2146,8735.0
2019-04-23 11:40:00,204.99,205.15,204.99,205.15,1839.0,191.0655,191.2146,191.0655,191.2146,1839.0
2019-04-23 11:50:00,205.21,205.74,205.15,205.7,6566.0,191.2705,191.7645,191.2146,191.7272,6566.0
2019-04-23 12:00:00,205.77,205.89,205.58,205.62,4072.0,191.7925,191.9043,191.6154,191.6527,4072.0
2019-04-23 12:10:00,205.73,205.89,205.7,205.89,7401.0,191.7552,191.9043,191.7272,191.9043,7401.0
2019-04-23 12:20:00,205.85,206.12,205.76,205.95,2600.0,191.867,192.1187,191.7832,191.9603,2600.0
2019-04-23 12:30:00,205.97,205.98,205.6,205.83,7200.0,191.9789,191.9882,191.634,191.8484,7200.0
2019-04-23 12:40:00,205.7,205.96,205.69,205.82,800.0,191.7272,191.9696,191.7179,191.8391,800.0
2019-04-23 12:50:00,205.94,206.09,205.85,205.96,1644.0,191.9509,192.0907,191.867,191.9696,1644.0
2019-04-23 13:00:00,205.93,205.95,205.88,205.9,1700.0,191.9416,191.9603,191.895,191.9137,1700.0
2019-04-23 13:10:00,206.09,206.09,205.7,205.86,2434.0,192.0907,192.0907,191.7272,191.8764,2434.0
2019-04-23 13:20:00,205.86,205.92,205.57,205.8,1401.0,191.8764,191.9323,191.6061,191.8204,1401.0
2019-04-23 13:30:00,205.73,205.81,205.28,205.43,3693.0,191.7552,191.8298,191.3358,191.4756,3693.0
2019-04-23 13:40:00,205.44,205.45,205.18,205.3,1758.0,191.4849,191.4942,191.2426,191.3544,1758.0
2019-04-23 13:50:00,205.24,205.28,205.0,205.28,3904.0,191.2985,191.3358,191.0748,191.3358,3904.0
2019-04-23 14:00:00,205.16,205.16,204.76,204.8,4925.0,191.2239,191.2239,190.8511,190.8884,4925.0
2019-04-23 14:10:00,204.77,205.04,204.77,204.81,7399.0,190.8604,191.1121,190.8604,190.8977,7399.0
2019-04-23 14:20:00,204.9,204.98,204.77,204.93,3700.0,190.9816,191.0561,190.8604,191.0095,3700.0
2019-04-23 14:30:00,204.94,205.04,204.83,204.83,4866.0,191.0189,191.1121,190.9163,190.9163,4866.0
2019-04-23 14:40:00,204.83,204.96,204.74,204.83,2800.0,190.9163,191.0375,190.8324,190.9163,2800.0
2019-04-23 14:50:00,204.83,204.96,204.77,204.96,3300.0,190.9163,191.0375,190.8604,191.0375,3300.0
2019-04-23 15:00:00,204.95,205.18,204.85,205.15,9049.0,191.0282,191.2426,190.935,191.2146,9049.0
2019-04-23 15:10:00,205.25,205.52,205.21,205.35,6100.0,191.3078,191.5595,191.2705,191.401,6100.0
2019-04-23 15:20:00,205.39,205.41,205.16,205.28,5474.0,191.4383,191.4569,191.2239,191.3358,5474.0
2019-04-23 15:30:00,205.32,205.34,204.99,205.07,10877.0,191.3731,191.3917,191.0655,191.14,10877.0
2019-04-23 15:40:00,205.01,205.04,204.72,204.84,8398.0,191.0841,191.1121,190.8138,190.9257,8398.0
2019-04-23 15:50:00,204.78,205.29,204.78,205.29,30647.0,190.8697,191.3451,190.8697,191.3451,30647.0
2019-04-24 09:30:00,205.48,205.94,205.2,205.94,41010.0,191.5222,191.9509,191.2612,191.9509,41010.0
2019-04-24 09:40:00,205.93,205.93,205.28,205.59,13518.0,191.9416,191.9416,191.3358,191.6247,13518.0
2019-04-24 09:50:00,205.59,205.75,205.43,205.49,8170.0,191.6247,191.7738,191.4756,191.5315,8170.0
2019-04-24 10:00:00,205.42,205.6,205.24,205.56,10701.0,191.4663,191.634,191.2985,191.5967,10701.0
2019-04-24 10:10:00,205.57,205.72,205.5,205.65,7368.0,191.6061,191.7459,191.5408,191.6806,7368.0
2019-04-24 10:20:00,205.63,206.04,205.44,205.83,10853.0,191.662,192.0441,191.4849,191.8484,10853.0
2019-04-24 10:30:00,205.77,206.3,205.71,206.26,6138.0,191.7925,192.2865,191.7366,192.2492,6138.0
2019-04-24 10:40:00,206.23,206.56,206.23,206.44,7532.0,192.2212,192.5288,192.2212,192.417,7532.0
2019-04-24 10:50:00,206.52,207.07,206.12,207.07,14132.0,192.4915,193.0042,192.1187,193.0042,14132.0
2019-04-24 11:00:00,207.17,207.54,207.08,207.35,20626.0,193.0974,193.4423,193.0135,193.2652,20626.0
2019-04-24 11:10:00,207.38,207.73,207.3,207.71,11266.0,193.2931,193.6193,193.2186,193.6007,11266.0
2019-04-24 11:20:00,207.69,207.81,207.38,207.61,13119.0,193.5821,193.6939,193.2931,193.5075,13119.0
2019-04-24 11:30:00,207.45,207.7,207.45,207.45,9332.0,193.3584,193.5914,193.3584,193.3584,9332.0
2019-04-24 11:40:00,207.48,207.57,207.39,207.41,9279.0,193.3863,193.4702,193.3024,193.3211,9279.0
2019-04-24 11:50:00,207.51,207.52,206.93,206.93,4366.0,193.4143,193.4236,192.8737,192.8737,4366.0
2019-04-24 12:00:00,206.88,206.95,206.1,206.31,6970.0,192.8271,192.8923,192.1001,192.2958,6970.0
2019-04-24 12:10:00,206.31,206.87,206.2,206.87,3131.0,192.2958,192.8178,192.1933,192.8178,3131.0
2019-04-24 12:20:00,206.88,207.06,206.76,206.97,6300.0,192.8271,192.9949,192.7152,192.911,6300.0
2019-04-24 12:30:00,207.03,207.03,206.8,206.92,1700.0,192.9669,192.9669,192.7525,192.8644,1700.0
2019-04-24 12:40:00,206.9,207.09,206.83,207.0,3272.0,192.8457,193.0228,192.7805,192.9389,3272.0
2019-04-24 12:50:00,207.07,207.14,206.55,206.56,4100.0,193.0042,193.0694,192.5195,192.5288,4100.0
2019-04-24 13:00:00,206.56,206.79,206.38,206.45,5030.0,192.5288,192.7432,192.361,192.4263,5030.0
2019-04-24 13:10:00,206.56,206.7,206.55,206.64,2726.0,192.5288,192.6593,192.5195,192.6034,2726.0
2019-04-24 13:20:00,206.6,206.99,206.59,206.91,9903.0,192.5661,192.9296,192.5568,192.855,9903.0
2019-04-24 13:30:00,206.9,207.11,206.87,206.88,2096.0,192.8457,193.0415,192.8178,192.8271,2096.0
2019-04-24 13:40:00,206.86,206.89,206.68,206.86,1896.0,192.8084,192.8364,192.6407,192.8084,1896.0
2019-04-24 13:50:00,206.86,206.86,206.63,206.64,1700.0,192.8084,192.8084,192.5941,192.6034,1700.0
2019-04-24 14:00:00,206.63,206.68,206.51,206.63,2100.0,192.5941,192.6407,192.4822,192.5941,2100.0
2019-04-24 14:10:00,206.53,206.53,206.25,206.28,3308.0,192.5009,192.5009,192.2399,192.2678,3308.0
2019-04-24 14:20:00,206.29,206.4,206.22,206.4,14337.0,192.2772,192.3797,192.2119,192.3797,14337.0
2019-04-24 14:30:00,206.37,206.37,206.06,206.14,13734.0,192.3517,192.3517,192.0628,192.1374,13734.0
2019-04-24 14:40:00,206.18,206.55,206.12,206.55,6961.0,192.1746,192.5195,192.1187,192.5195,6961.0
2019-04-24 14:50:00,206.63,206.67,206.54,206.57,2929.0,192.5941,192.6313,192.5102,192.5381,2929.0
2019-04-24 15:00:00,206.53,206.64,206.36,206.36,3129.0,192.5009,192.6034,192.3424,192.3424,3129.0
2019-04-24 15:10:00,206.34,206.42,205.97,206.03,7100.0,192.3238,192.3983,191.9789,192.0348,7100.0
2019-04-24 15:20:00,206.07,206.13,205.81,205.97,5600.0,192.0721,192.128,191.8298,191.9789,5600.0
2019-04-24 15:30:00,205.97,205.98,205.54,205.54,5000.0,191.9789,191.9882,191.5781,191.5781,5000.0
2019-04-24 15:40:00,205.63,205.74,205.55,205.58,6815.0,191.662,191.7645,191.5874,191.6154,6815.0
2019-04-24 15:50:00,205.59,205.59,205.25,205.32,24370.0,191.6247,191.6247,191.3078,191.3731,24370.0
2019-04-25 09:30:00,206.88,206.94,205.99,206.36,43788.0,192.8271,192.883,191.9975,192.3424,43788.0
2019-04-25 09:40:00,206.44,207.2,206.4,207.2,16540.0,192.417,193.1253,192.3797,193.1253,16540.0
2019-04-25 09:50:00,207.2,207.31,206.3,206.37,24401.0,193.1253,193.2279,192.2865,192.3517,24401.0
2019-04-25 10:00:00,206.5,206.6,205.8,205.82,27101.0,192.4729,192.5661,191.8204,191.8391,27101.0
2019-04-25 10:10:00,205.61,205.61,204.33,204.43,50435.0,191.6434,191.6434,190.4503,190.5435,50435.0
2019-04-25 10:20:00,204.45,204.85,204.02,204.7,34031.0,190.5621,190.935,190.1614,190.7952,34031.0
2019-04-25 10:30:00,204.41,204.78,204.24,204.59,20768.0,190.5249,190.8697,190.3664,190.6926,20768.0
2019-04-25 10:40:00,204.62,205.2,204.44,205.18,46987.0,190.7206,191.2612,190.5528,191.2426,46987.0
2019-04-25 10:50:00,205.13,205.44,205.06,205.39,17749.0,191.196,191.4849,191.1307,191.4383,17749.0
2019-04-25 11:00:00,205.36,205.6,205.24,205.33,22767.0,191.4103,191.634,191.2985,191.3824,22767.0
2019-04-25 11:10:00,205.29,205.65,205.22,205.53,21235.0,191.3451,191.6806,191.2798,191.5688,21235.0
2019-04-25 11:20:00,205.57,206.26,205.53,206.26,12222.0,191.6061,192.2492,191.5688,192.2492,12222.0
2019-04-25 11:30:00,206.34,206.57,205.93,206.54,16234.0,192.3238,192.5381,191.9416,192.5102,16234.0
2019-04-25 11:40:00,206.52,206.61,206.39,206.39,4500.0,192.4915,192.5754,192.3704,192.3704,4500.0
2019-04-25 11:50:00,206.44,206.47,205.81,205.95,5900.0,192.417,192.4449,191.8298,191.9603,5900.0
2019-04-25 12:00:00,205.88,206.06,205.49,205.49,8510.0,191.895,192.0628,191.5315,191.5315,8510.0
2019-04-25 12:10:00,205.42,205.65,205.42,205.47,4500.0,191.4663,191.6806,191.4663,191.5129,4500.0
2019-04-25 12:20:00,205.47,205.82,205.37,205.37,5531.0,191.5129,191.8391,191.4197,191.4197,5531.0
2019-04-25 12:30:00,205.45,205.8,205.38,205.51,8525.0,191.4942,191.8204,191.429,191.5501,8525.0
2019-04-25 12:40:00,205.46,205.48,205.25,205.4,2400.0,191.5035,191.5222,191.3078,191.4476,2400.0
2019-04-25 12:50:00,205.59,205.68,205.52,205.63,1100.0,191.6247,191.7086,191.5595,191.662,1100.0
2019-04-25 13:00:00,205.68,205.68,205.43,205.43,1400.0,191.7086,191.7086,191.4756,191.4756,1400.0
2019-04-25 13:10:00,205.3,205.3,204.84,205.17,6491.0,191.3544,191.3544,190.9257,191.2332,6491.0
2019-04-25 13:20:00,205.26,205.32,204.99,205.02,7475.0,191.3171,191.3731,191.0655,191.0934,7475.0
2019-04-25 13:30:00,205.09,205.5,204.98,205.5,7864.0,191.1587,191.5408,191.0561,191.5408,7864.0
2019-04-25 13:40:00,205.48,205.59,205.27,205.57,9417.0,191.5222,191.6247,191.3264,191.6061,9417.0
2019-04-25 13:50:00,205.43,205.84,205.43,205.75,4500.0,191.4756,191.8577,191.4756,191.7738,4500.0
2019-04-25 14:00:00,205.67,206.23,205.67,206.17,10517.0,191.6993,192.2212,191.6993,192.1653,10517.0
2019-04-25 14:10:00,206.18,206.43,206.05,206.4,14665.0,192.1746,192.4077,192.0535,192.3797,14665.0
2019-04-25 14:20:00,206.33,206.38,206.01,206.13,6383.0,192.3144,192.361,192.0162,192.128,6383.0
2019-04-25 14:30:00,206.18,206.27,205.76,205.8,5515.0,192.1746,192.2585,191.7832,191.8204,5515.0
2019-04-25 14:40:00,205.86,205.93,205.72,205.77,5500.0,191.8764,191.9416,191.7459,191.7925,5500.0
2019-04-25 14:50:00,205.73,206.03,205.73,205.87,3700.0,191.7552,192.0348,191.7552,191.8857,3700.0
2019-04-25 15:00:00,205.86,205.87,205.52,205.8,5940.0,191.8764,191.8857,191.5595,191.8204,5940.0
2019-04-25 15:10:00,205.81,206.01,205.74,205.93,5816.0,191.8298,192.0162,191.7645,191.9416,5816.0
2019-04-25 15:20:00,205.99,206.0,205.41,205.89,13877.0,191.9975,192.0069,191.4569,191.9043,13877.0
2019-04-25 15:30:00,206.06,206.08,205.77,206.07,11200.0,192.0628,192.0814,191.7925,192.0721,11200.0
2019-04-25 15:40:00,206.09,206.16,205.9,206.15,6597.0,192.0907,192.156,191.9137,192.1467,6597.0
2019-04-25 15:50:00,206.15,206.39,206.07,206.3,27768.0,192.1467,192.3704,192.0721,192.2865,27768.0
2019-04-26 09:30:00,204.75,205.01,203.49,203.65,75717.0,192.6766,192.9212,191.4909,191.6414,75717.0
2019-04-26 09:40:00,203.66,204.03,203.18,203.93,19441.0,191.6508,191.999,191.1991,191.9049,19441.0
2019-04-26 09:50:00,203.97,204.88,203.97,204.77,21704.0,191.9426,192.7989,191.9426,192.6954,21704.0
2019-04-26 10:00:00,204.79,205.12,204.41,205.01,19796.0,192.7142,193.0247,192.3566,192.9212,19796.0
2019-04-26 10:10:00,205.02,205.73,204.93,205.45,9506.0,192.9306,193.5988,192.8459,193.3353,9506.0
2019-04-26 10:20:00,205.47,205.7,205.29,205.44,14455.0,193.3541,193.5705,193.1847,193.3259,14455.0
2019-04-26 10:30:00,205.38,205.73,205.38,205.64,6573.0,193.2694,193.5988,193.2694,193.5141,6573.0
2019-04-26 10:40:00,205.51,205.88,205.44,205.79,2397.0,193.3917,193.7399,193.3259,193.6552,2397.0
2019-04-26 10:50:00,205.81,205.88,205.4,205.47,8470.0,193.6741,193.7399,193.2882,193.3541,8470.0
2019-04-26 11:00:00,205.6,205.87,205.5,205.87,7079.0,193.4764,193.7305,193.3823,193.7305,7079.0
2019-04-26 11:10:00,205.88,206.06,205.74,205.87,6379.0,193.7399,193.9093,193.6082,193.7305,6379.0
2019-04-26 11:20:00,205.86,206.09,205.67,205.82,14622.0,193.7211,193.9375,193.5423,193.6835,14622.0
2019-04-26 11:30:00,205.73,206.22,205.7,205.76,13357.0,193.5988,194.0599,193.5705,193.627,13357.0
2019-04-26 11:40:00,205.43,205.67,205.43,205.57,3310.0,193.3165,193.5423,193.3165,193.4482,3310.0
2019-04-26 11:50:00,205.56,205.64,205.04,205.3,4955.0,193.4388,193.5141,192.9495,193.1941,4955.0
2019-04-26 12:00:00,205.34,205.68,205.33,205.54,2768.0,193.2318,193.5517,193.2224,193.42,2768.0
2019-04-26 12:10:00,205.63,205.93,205.52,205.92,3983.0,193.5047,193.787,193.4012,193.7776,3983.0
2019-04-26 12:20:00,205.8,205.98,205.65,205.98,3300.0,193.6646,193.834,193.5235,193.834,3300.0
2019-04-26 12:30:00,206.09,206.09,205.91,205.91,3070.0,193.9375,193.9375,193.7682,193.7682,3070.0
2019-04-26 12:40:00,206.04,206.09,205.89,205.89,2522.0,193.8905,193.9375,193.7493,193.7493,2522.0
2019-04-26 12:50:00,206.04,206.54,206.04,206.54,4617.0,193.8905,194.361,193.8905,194.361,4617.0
2019-04-26 13:00:00,206.47,206.47,206.33,206.43,3310.0,194.2951,194.2951,194.1634,194.2575,3310.0
2019-04-26 13:10:00,206.37,206.39,206.1,206.39,1907.0,194.201,194.2199,193.947,194.2199,1907.0
2019-04-26 13:20:00,206.38,206.38,206.14,206.27,2100.0,194.2104,194.2104,193.9846,194.1069,2100.0
2019-04-26 13:30:00,206.41,206.48,206.16,206.27,9188.0,194.2387,194.3045,194.0034,194.1069,9188.0
2019-04-26 13:40:00,206.26,206.56,206.1,206.56,2229.0,194.0975,194.3798,193.947,194.3798,2229.0
2019-04-26 13:50:00,206.64,206.75,206.36,206.53,6076.0,194.4551,194.5586,194.1916,194.3516,6076.0
2019-04-26 14:00:00,206.36,206.5,206.12,206.47,2600.0,194.1916,194.3234,193.9658,194.2951,2600.0
2019-04-26 14:10:00,206.57,206.97,206.48,206.85,5345.0,194.3892,194.7657,194.3045,194.6527,5345.0
2019-04-26 14:20:00,206.93,207.06,206.84,206.94,6503.0,194.728,194.8503,194.6433,194.7374,6503.0
2019-04-26 14:30:00,206.97,207.03,206.83,206.86,8550.0,194.7657,194.8221,194.6339,194.6621,8550.0
2019-04-26 14:40:00,206.84,206.93,206.5,206.63,7220.0,194.6433,194.728,194.3234,194.4457,7220.0
2019-04-26 14:50:00,206.62,206.89,206.59,206.78,6393.0,194.4363,194.6904,194.4081,194.5869,6393.0
2019-04-26 15:00:00,206.83,207.19,206.76,207.07,8654.0,194.6339,194.9727,194.568,194.8598,8654.0
2019-04-26 15:10:00,207.08,207.17,206.97,206.97,5025.0,194.8692,194.9539,194.7657,194.7657,5025.0
2019-04-26 15:20:00,206.97,207.07,206.94,206.99,10421.0,194.7657,194.8598,194.7374,194.7845,10421.0
2019-04-26 15:30:00,207.01,207.11,206.9,207.05,9461.0,194.8033,194.8974,194.6998,194.8409,9461.0
2019-04-26 15:40:00,207.06,207.25,206.98,207.1,19052.0,194.8503,195.0291,194.7751,194.888,19052.0
2019-04-26 15:50:00,207.02,207.26,206.74,207.25,32246.0,194.8127,195.0386,194.5492,195.0291,32246.0
2019-04-29 09:30:00,205.74,206.36,205.6,205.66,35602.0,193.6082,194.1916,193.4764,193.5329,35602.0
2019-04-29 09:40:00,205.61,205.9,205.42,205.57,13521.0,193.4858,193.7587,193.3071,193.4482,13521.0
2019-04-29 09:50:00,205.47,205.48,205.06,205.17,7237.0,193.3541,193.3635,192.9683,193.0718,7237.0
2019-04-29 10:00:00,205.17,205.38,205.12,205.27,9481.0,193.0718,193.2694,193.0247,193.1659,9481.0
2019-04-29 10:10:00,205.5,205.8,205.5,205.79,6564.0,193.3823,193.6646,193.3823,193.6552,6564.0
2019-04-29 10:20:00,205.81,206.09,205.72,206.01,7525.0,193.6741,193.9375,193.5894,193.8623,7525.0
2019-04-29 10:30:00,205.88,206.4,205.85,206.38,8856.0,193.7399,194.2293,193.7117,194.2104,8856.0
2019-04-29 10:40:00,206.33,206.44,206.29,206.43,6611.0,194.1634,194.2669,194.1258,194.2575,6611.0
2019-04-29 10:50:00,206.43,206.56,206.39,206.47,2700.0,194.2575,194.3798,194.2199,194.2951,2700.0
2019-04-29 11:00:00,206.43,206.63,206.31,206.31,3152.0,194.2575,194.4457,194.1446,194.1446,3152.0
2019-04-29 11:10:00,206.31,206.43,206.24,206.27,4928.0,194.1446,194.2575,194.0787,194.1069,4928.0
2019-04-29 11:20:00,206.25,206.32,206.03,206.16,4726.0,194.0881,194.154,193.8811,194.0034,4726.0
2019-04-29 11:30:00,206.21,206.7,206.14,206.62,5417.0,194.0505,194.5116,193.9846,194.4363,5417.0
2019-04-29 11:40:00,206.58,206.66,206.31,206.31,2600.0,194.3987,194.4739,194.1446,194.1446,2600.0
2019-04-29 11:50:00,206.35,206.48,206.29,206.29,2990.0,194.1822,194.3045,194.1258,194.1258,2990.0
2019-04-29 12:00:00,206.4,206.75,206.4,206.55,1400.0,194.2293,194.5586,194.2293,194.3704,1400.0
2019-04-29 12:10:00,206.69,206.69,206.38,206.42,1700.0,194.5022,194.5022,194.2104,194.2481,1700.0
2019-04-29 12:20:00,206.5,206.75,206.5,206.56,867.0,194.3234,194.5586,194.3234,194.3798,867.0
2019-04-29 12:30:00,206.59,206.68,206.42,206.63,3614.0,194.4081,194.4928,194.2481,194.4457,3614.0
2019-04-29 12:40:00,206.63,206.7,206.49,206.65,1600.0,194.4457,194.5116,194.314,194.4645,1600.0
2019-04-29 12:50:00,206.61,206.83,206.61,206.81,450.0,194.4269,194.6339,194.4269,194.6151,450.0
2019-04-29 13:00:00,206.75,206.92,206.73,206.81,3250.0,194.5586,194.7186,194.5398,194.6151,3250.0
2019-04-29 13:10:00,206.95,206.95,206.76,206.87,800.0,194.7468,194.7468,194.568,194.6715,800.0
2019-04-29 13:20:00,206.85,206.97,206.79,206.97,2993.0,194.6527,194.7657,194.5963,194.7657,2993.0
2019-04-29 13:30:00,206.95,207.09,206.65,206.65,7849.0,194.7468,194.8786,194.4645,194.4645,7849.0
2019-04-29 13:40:00,206.67,206.81,206.61,206.7,1459.0,194.4833,194.6151,194.4269,194.5116,1459.0
2019-04-29 13:50:00,206.76,206.85,206.54,206.85,5700.0,194.568,194.6527,194.361,194.6527,5700.0
2019-04-29 14:00:00,206.87,207.26,206.87,206.98,9921.0,194.6715,195.0386,194.6715,194.7751,9921.0
2019-04-29 14:10:00,207.04,207.23,206.92,207.22,8054.0,194.8315,195.0103,194.7186,195.0009,8054.0
2019-04-29 14:20:00,207.07,207.25,207.05,207.05,2446.0,194.8598,195.0291,194.8409,194.8409,2446.0
2019-04-29 14:30:00,207.09,207.11,206.87,206.91,3100.0,194.8786,194.8974,194.6715,194.7092,3100.0
2019-04-29 14:40:00,206.91,206.98,206.74,206.75,7772.0,194.7092,194.7751,194.5492,194.5586,7772.0
2019-04-29 14:50:00,206.77,206.81,206.53,206.61,5172.0,194.5774,194.6151,194.3516,194.4269,5172.0
2019-04-29 15:00:00,206.59,206.71,206.44,206.62,6808.0,194.4081,194.521,194.2669,194.4363,6808.0
2019-04-29 15:10:00,206.61,206.62,206.33,206.41,3217.0,194.4269,194.4363,194.1634,194.2387,3217.0
2019-04-29 15:20:00,206.44,206.45,206.15,206.44,4035.0,194.2669,194.2763,193.994,194.2669,4035.0
2019-04-29 15:30:00,206.41,206.46,206.27,206.27,4729.0,194.2387,194.2857,194.1069,194.1069,4729.0
2019-04-29 15:40:00,206.28,206.35,206.0,206.16,13651.0,194.1163,194.1822,193.8529,194.0034,13651.0
2019-04-29 15:50:00,206.21,206.53,205.96,206.41,38239.0,194.0505,194.3516,193.8152,194.2387,38239.0
2019-04-30 09:30:00,206.64,207.0,206.29,206.92,31210.0,194.4551,194.7939,194.1258,194.7186,31210.0
2019-04-30 09:40:00,206.93,206.94,206.48,206.81,10355.0,194.728,194.7374,194.3045,194.6151,10355.0
2019-04-30 09:50:00,206.76,206.98,206.62,206.94,11984.0,194.568,194.7751,194.4363,194.7374,11984.0
2019-04-30 10:00:00,206.99,207.53,206.89,207.53,3300.0,194.7845,195.2926,194.6904,195.2926,3300.0
2019-04-30 10:10:00,207.6,207.88,207.6,207.62,5793.0,195.3585,195.622,195.3585,195.3773,5793.0
2019-04-30 10:20:00,207.74,207.8,207.21,207.27,5914.0,195.4902,195.5467,194.9915,195.048,5914.0
2019-04-30 10:30:00,207.37,207.5,207.31,207.33,4124.0,195.1421,195.2644,195.0856,195.1044,4124.0
2019-04-30 10:40:00,207.42,207.77,207.42,207.75,6067.0,195.1891,195.5185,195.1891,195.4997,6067.0
2019-04-30 10:50:00,207.75,207.92,207.46,207.5,5991.0,195.4997,195.6596,195.2268,195.2644,5991.0
2019-04-30 11:00:00,207.47,207.48,206.8,207.05,14189.0,195.2362,195.2456,194.6057,194.8409,14189.0
2019-04-30 11:10:00,207.01,207.42,206.94,207.42,10830.0,194.8033,195.1891,194.7374,195.1891,10830.0
2019-04-30 11:20:00,207.39,207.63,207.38,207.39,3990.0,195.1609,195.3867,195.1515,195.1609,3990.0
2019-04-30 11:30:00,207.47,208.07,207.47,207.92,10190.0,195.2362,195.8008,195.2362,195.6596,10190.0
2019-04-30 11:40:00,208.03,208.49,207.96,208.21,2080.0,195.7631,196.196,195.6973,195.9325,2080.0
2019-04-30 11:50:00,208.4,208.4,207.89,207.89,2700.0,196.1113,196.1113,195.6314,195.6314,2700.0
2019-04-30 12:00:00,207.58,207.8,207.58,207.68,2090.0,195.3397,195.5467,195.3397,195.4338,2090.0
2019-04-30 12:10:00,207.72,208.1,207.69,208.03,2141.0,195.4714,195.829,195.4432,195.7631,2141.0
2019-04-30 12:20:00,208.12,208.31,208.0,208.11,3000.0,195.8478,196.0266,195.7349,195.8384,3000.0
2019-04-30 12:30:00,208.12,208.34,208.11,208.33,3979.0,195.8478,196.0549,195.8384,196.0455,3979.0
2019-04-30 12:40:00,208.33,208.61,208.26,208.26,2200.0,196.0455,196.3089,195.9796,195.9796,2200.0
2019-04-30 12:50:00,208.09,208.49,208.09,208.47,4480.0,195.8196,196.196,195.8196,196.1772,4480.0
2019-04-30 13:00:00,208.62,208.68,208.48,208.63,3143.0,196.3184,196.3748,196.1866,196.3278,3143.0
2019-04-30 13:10:00,208.63,208.63,208.44,208.55,600.0,196.3278,196.3278,196.149,196.2525,600.0
2019-04-30 13:20:00,208.54,208.55,208.25,208.55,1900.0,196.2431,196.2525,195.9702,196.2525,1900.0
2019-04-30 13:30:00,208.55,208.55,208.29,208.47,3900.0,196.2525,196.2525,196.0078,196.1772,3900.0
2019-04-30 13:40:00,208.55,208.73,208.54,208.54,4489.0,196.2525,196.4219,196.2431,196.2431,4489.0
2019-04-30 13:50:00,208.66,208.79,208.45,208.79,7644.0,196.356,196.4783,196.1584,196.4783,7644.0
2019-04-30 14:00:00,208.81,208.86,208.68,208.79,2009.0,196.4972,196.5442,196.3748,196.4783,2009.0
2019-04-30 14:10:00,208.85,208.88,208.74,208.8,1825.0,196.5348,196.563,196.4313,196.4877,1825.0
2019-04-30 14:20:00,208.88,208.88,208.63,208.66,4650.0,196.563,196.563,196.3278,196.356,4650.0
2019-04-30 14:30:00,208.62,208.74,208.36,208.59,6119.0,196.3184,196.4313,196.0737,196.2901,6119.0
2019-04-30 14:40:00,208.57,208.62,208.37,208.56,7731.0,196.2713,196.3184,196.0831,196.2619,7731.0
2019-04-30 14:50:00,208.57,208.68,208.39,208.54,3581.0,196.2713,196.3748,196.1019,196.2431,3581.0
2019-04-30 15:00:00,208.72,208.78,208.44,208.68,3022.0,196.4125,196.4689,196.149,196.3748,3022.0
2019-04-30 15:10:00,208.62,208.62,208.52,208.56,964.0,196.3184,196.3184,196.2243,196.2619,964.0
2019-04-30 15:20:00,208.61,208.74,208.26,208.49,6703.0,196.3089,196.4313,195.9796,196.196,6703.0
2019-04-30 15:30:00,208.44,208.79,208.43,208.6,6068.0,196.149,196.4783,196.1396,196.2995,6068.0
2019-04-30 15:40:00,208.6,208.8,208.4,208.67,8467.0,196.2995,196.4877,196.1113,196.3654,8467.0
2019-04-30 15:50:00,208.74,209.01,208.44,208.88,20421.0,196.4313,196.6854,196.149,196.563,20421.0
2019-05-01 09:30:00,209.92,210.87,209.59,209.69,14136.0,197.5417,198.4357,197.2312,197.3253,14136.0
2019-05-01 09:40:00,209.84,210.23,208.49,208.49,15256.0,197.4664,197.8334,196.196,196.196,15256.0
2019-05-01 09:50:00,208.6,208.94,208.3,208.56,14690.0,196.2995,196.6195,196.0172,196.2619,14690.0
2019-05-01 10:00:00,208.7,208.87,208.0,208.25,11942.0,196.3936,196.5536,195.7349,195.9702,11942.0
2019-05-01 10:10:00,208.21,208.81,208.15,208.15,9693.0,195.9325,196.4972,195.8761,195.8761,9693.0
2019-05-01 10:20:00,208.21,208.4,207.98,208.05,12276.0,195.9325,196.1113,195.7161,195.782,12276.0
2019-05-01 10:30:00,208.03,208.23,207.92,208.0,6830.0,195.7631,195.9514,195.6596,195.7349,6830.0
2019-05-01 10:40:00,207.9,208.2,207.7,208.2,4355.0,195.6408,195.9231,195.4526,195.9231,4355.0
2019-05-01 10:50:00,208.11,208.36,207.98,208.06,5900.0,195.8384,196.0737,195.7161,195.7914,5900.0
2019-05-01 11:00:00,208.0,208.1,207.72,207.86,7021.0,195.7349,195.829,195.4714,195.6032,7021.0
2019-05-01 11:10:00,207.86,207.97,207.7,207.75,6848.0,195.6032,195.7067,195.4526,195.4997,6848.0
2019-05-01 11:20:00,207.75,208.23,207.75,208.15,6100.0,195.4997,195.9514,195.4997,195.8761,6100.0
2019-05-01 11:30:00,208.15,208.37,208.07,208.24,3512.0,195.8761,196.0831,195.8008,195.9608,3512.0
2019-05-01 11:40:00,208.3,208.78,208.25,208.71,4900.0,196.0172,196.4689,195.9702,196.4031,4900.0
2019-05-01 11:50:00,208.95,209.02,208.76,208.78,4850.0,196.6289,196.6948,196.4501,196.4689,4850.0
2019-05-01 12:00:00,208.9,208.95,208.71,208.71,2335.0,196.5818,196.6289,196.4031,196.4031,2335.0
2019-05-01 12:10:00,208.5,208.74,208.5,208.56,600.0,196.2054,196.4313,196.2054,196.2619,600.0
2019-05-01 12:20:00,208.46,208.46,208.35,208.35,1200.0,196.1678,196.1678,196.0643,196.0643,1200.0
2019-05-01 12:30:00,208.33,208.42,208.27,208.28,1513.0,196.0455,196.1302,195.989,195.9984,1513.0
2019-05-01 12:40:00,208.26,208.52,208.04,208.37,7944.0,195.9796,196.2243,195.7726,196.0831,7944.0
2019-05-01 12:50:00,208.34,208.51,208.32,208.37,2600.0,196.0549,196.2148,196.036,196.0831,2600.0
2019-05-01 13:00:00,208.46,208.81,208.46,208.5,1914.0,196.1678,196.4972,196.1678,196.2054,1914.0
2019-05-01 13:10:00,208.41,208.51,208.21,208.51,1300.0,196.1207,196.2148,195.9325,196.2148,1300.0
2019-05-01 13:20:00,208.6,208.78,208.55,208.78,800.0,196.2995,196.4689,196.2525,196.4689,800.0
2019-05-01 13:30:00,208.65,208.77,208.58,208.67,900.0,196.3466,196.4595,196.2807,196.3654,900.0
2019-05-01 13:40:00,208.68,208.9,208.67,208.78,1855.0,196.3748,196.5818,196.3654,196.4689,1855.0
2019-05-01 13:50:00,208.81,209.18,208.76,209.18,1200.0,196.4972,196.8453,196.4501,196.8453,1200.0
2019-05-01 14:00:00,209.3,209.6,209.06,209.59,1519.0,196.9583,197.2406,196.7324,197.2312,1519.0
2019-05-01 14:10:00,209.52,209.58,209.18,209.21,2253.0,197.1653,197.2217,196.8453,196.8736,2253.0
2019-05-01 14:20:00,209.25,209.74,209.19,209.74,4419.0,196.9112,197.3723,196.8547,197.3723,4419.0
2019-05-01 14:30:00,209.56,209.88,208.12,208.12,7793.0,197.2029,197.5041,195.8478,195.8478,7793.0
2019-05-01 14:40:00,208.05,208.25,207.49,207.49,4500.0,195.782,195.9702,195.255,195.255,4500.0
2019-05-01 14:50:00,207.53,207.69,207.52,207.65,1533.0,195.2926,195.4432,195.2832,195.4056,1533.0
2019-05-01 15:00:00,207.73,207.73,207.16,207.46,4257.0,195.4808,195.4808,194.9444,195.2268,4257.0
2019-05-01 15:10:00,207.4,207.78,207.38,207.69,5500.0,195.1703,195.5279,195.1515,195.4432,5500.0
2019-05-01 15:20:00,207.7,207.7,207.0,207.21,4510.0,195.4526,195.4526,194.7939,194.9915,4510.0
2019-05-01 15:30:00,207.19,207.32,206.85,207.02,19823.0,194.9727,195.095,194.6527,194.8127,19823.0
2019-05-01 15:40:00,206.97,207.02,206.56,206.98,10585.0,194.7657,194.8127,194.3798,194.7751,10585.0
2019-05-01 15:50:00,206.97,206.97,206.37,206.53,20511.0,194.7657,194.7657,194.201,194.3516,20511.0
2019-05-02 09:30:00,206.54,206.6,205.49,206.59,47540.0,194.361,194.4175,193.3729,194.4081,47540.0
2019-05-02 09:40:00,206.58,207.08,206.51,206.95,19832.0,194.3987,194.8692,194.3328,194.7468,19832.0
2019-05-02 09:50:00,207.03,207.48,206.95,207.22,1751.0,194.8221,195.2456,194.7468,195.0009,1751.0
2019-05-02 10:00:00,207.27,207.28,206.76,206.84,9992.0,195.048,195.0574,194.568,194.6433,9992.0
2019-05-02 10:10:00,206.88,206.96,206.78,206.8,14083.0,194.681,194.7562,194.5869,194.6057,14083.0
2019-05-02 10:20:00,206.74,206.88,206.44,206.69,5715.0,194.5492,194.681,194.2669,194.5022,5715.0
2019-05-02 10:30:00,206.61,206.67,206.31,206.45,8653.0,194.4269,194.4833,194.1446,194.2763,8653.0
2019-05-02 10:40:00,206.4,206.43,206.39,206.43,1298.0,194.2293,194.2575,194.2199,194.2575,1298.0
2019-05-02 10:50:00,206.59,206.59,206.25,206.34,3199.0,194.4081,194.4081,194.0881,194.1728,3199.0
2019-05-02 11:00:00,206.48,206.52,206.08,206.52,8793.0,194.3045,194.3422,193.9281,194.3422,8793.0
2019-05-02 11:10:00,206.59,206.59,205.97,205.97,7848.0,194.4081,194.4081,193.8246,193.8246,7848.0
2019-05-02 11:20:00,205.95,205.99,205.37,205.37,13720.0,193.8058,193.8434,193.26,193.26,13720.0
2019-05-02 11:30:00,205.39,206.09,205.29,205.92,20391.0,193.2788,193.9375,193.1847,193.7776,20391.0
2019-05-02 11:40:00,205.49,205.49,204.53,204.67,3700.0,193.3729,193.3729,192.4695,192.6013,3700.0
2019-05-02 11:50:00,204.8,204.8,204.09,204.45,3945.0,192.7236,192.7236,192.0555,192.3942,3945.0
2019-05-02 12:00:00,204.58,205.23,204.45,205.02,2095.0,192.5166,193.1283,192.3942,192.9306,2095.0
2019-05-02 12:10:00,205.27,205.45,204.75,204.84,2626.0,193.1659,193.3353,192.6766,192.7613,2626.0
2019-05-02 12:20:00,205.01,205.76,204.98,205.28,2124.0,192.9212,193.627,192.893,193.1753,2124.0
2019-05-02 12:30:00,205.46,205.94,205.31,205.93,2000.0,193.3447,193.7964,193.2035,193.787,2000.0
2019-05-02 12:40:00,205.93,206.2,205.51,205.63,3100.0,193.787,194.0411,193.3917,193.5047,3100.0
2019-05-02 12:50:00,205.43,205.65,205.3,205.3,1000.0,193.3165,193.5235,193.1941,193.1941,1000.0
2019-05-02 13:00:00,205.48,205.69,205.48,205.69,1225.0,193.3635,193.5611,193.3635,193.5611,1225.0
2019-05-02 13:10:00,205.69,206.08,205.69,205.86,2650.0,193.5611,193.9281,193.5611,193.7211,2650.0
2019-05-02 13:20:00,205.93,205.94,205.78,205.78,1600.0,193.787,193.7964,193.6458,193.6458,1600.0
2019-05-02 13:30:00,205.94,206.17,205.74,206.17,1447.0,193.7964,194.0128,193.6082,194.0128,1447.0
2019-05-02 13:40:00,206.17,206.17,205.7,205.79,6973.0,194.0128,194.0128,193.5705,193.6552,6973.0
2019-05-02 13:50:00,205.93,206.07,205.87,205.93,4092.0,193.787,193.9187,193.7305,193.787,4092.0
2019-05-02 14:00:00,205.88,205.91,205.69,205.82,1417.0,193.7399,193.7682,193.5611,193.6835,1417.0
2019-05-02 14:10:00,205.75,206.22,205.75,206.1,1569.0,193.6176,194.0599,193.6176,193.947,1569.0
2019-05-02 14:20:00,206.2,206.49,206.09,206.23,2381.0,194.0411,194.314,193.9375,194.0693,2381.0
2019-05-02 14:30:00,206.13,206.24,205.94,205.98,1543.0,193.9752,194.0787,193.7964,193.834,1543.0
2019-05-02 14:40:00,205.93,206.33,205.87,206.03,2588.0,193.787,194.1634,193.7305,193.8811,2588.0
2019-05-02 14:50:00,206.04,206.34,205.9,206.2,2096.0,193.8905,194.1728,193.7587,194.0411,2096.0
2019-05-02 15:00:00,206.28,206.41,206.19,206.37,3351.0,194.1163,194.2387,194.0316,194.201,3351.0
2019-05-02 15:10:00,206.41,206.7,206.3,206.31,4345.0,194.2387,194.5116,194.1352,194.1446,4345.0
2019-05-02 15:20:00,206.4,206.4,206.0,206.19,2000.0,194.2293,194.2293,193.8529,194.0316,2000.0
2019-05-02 15:30:00,206.17,206.23,205.86,206.03,7655.0,194.0128,194.0693,193.7211,193.8811,7655.0
2019-05-02 15:40:00,206.01,206.15,205.86,205.95,7601.0,193.8623,193.994,193.7211,193.8058,7601.0
2019-05-02 15:50:00,206.03,206.16,205.78,205.8,27847.0,193.8811,194.0034,193.6458,193.6646,27847.0
2019-05-03 09:30:00,206.62,206.88,206.22,206.33,18190.0,194.4363,194.681,194.0599,194.1634,18190.0
2019-05-03 09:40:00,206.39,206.92,206.32,206.64,10029.0,194.2199,194.7186,194.154,194.4551,10029.0
2019-05-03 09:50:00,206.66,207.14,206.66,206.99,2509.0,194.4739,194.9256,194.4739,194.7845,2509.0
2019-05-03 10:00:00,206.96,207.18,206.82,206.88,9358.0,194.7562,194.9633,194.6245,194.681,9358.0
2019-05-03 10:10:00,206.89,206.98,206.59,206.72,10057.0,194.6904,194.7751,194.4081,194.5304,10057.0
2019-05-03 10:20:00,206.75,206.76,206.5,206.57,7873.0,194.5586,194.568,194.3234,194.3892,7873.0
2019-05-03 10:30:00,206.67,207.08,206.67,207.01,5054.0,194.4833,194.8692,194.4833,194.8033,5054.0
2019-05-03 10:40:00,207.07,207.23,206.99,207.04,5809.0,194.8598,195.0103,194.7845,194.8315,5809.0
2019-05-03 10:50:00,207.04,207.19,206.92,207.19,10757.0,194.8315,194.9727,194.7186,194.9727,10757.0
2019-05-03 11:00:00,207.24,207.68,207.13,207.62,4907.0,195.0197,195.4338,194.9162,195.3773,4907.0
2019-05-03 11:10:00,207.6,207.6,207.28,207.47,5523.0,195.3585,195.3585,195.0574,195.2362,5523.0
2019-05-03 11:20:00,207.37,207.37,207.13,207.29,11721.0,195.1421,195.1421,194.9162,195.0668,11721.0
2019-05-03 11:30:00,207.22,207.47,207.1,207.39,14417.0,195.0009,195.2362,194.888,195.1609,14417.0
2019-05-03 11:40:00,207.37,207.43,207.12,207.2,5096.0,195.1421,195.1985,194.9068,194.9821,5096.0
2019-05-03 11:50:00,207.06,207.32,207.03,207.17,8530.0,194.8503,195.095,194.8221,194.9539,8530.0
2019-05-03 12:00:00,207.01,207.01,206.79,206.83,13295.0,194.8033,194.8033,194.5963,194.6339,13295.0
2019-05-03 12:10:00,206.91,207.13,206.87,207.07,4600.0,194.7092,194.9162,194.6715,194.8598,4600.0
2019-05-03 12:20:00,206.98,207.18,206.95,207.17,5500.0,194.7751,194.9633,194.7468,194.9539,5500.0
2019-05-03 12:30:00,207.24,207.58,207.21,207.48,2800.0,195.0197,195.3397,194.9915,195.2456,2800.0
2019-05-03 12:40:00,207.33,207.53,207.22,207.36,2400.0,195.1044,195.2926,195.0009,195.1327,2400.0
2019-05-03 12:50:00,207.49,207.82,207.48,207.56,2500.0,195.255,195.5655,195.2456,195.3209,2500.0
2019-05-03 13:00:00,207.45,207.54,207.43,207.51,2452.0,195.2173,195.302,195.1985,195.2738,2452.0
2019-05-03 13:10:00,207.46,207.6,207.46,207.55,2200.0,195.2268,195.3585,195.2268,195.3115,2200.0
2019-05-03 13:20:00,207.63,208.01,207.63,207.96,3075.0,195.3867,195.7443,195.3867,195.6973,3075.0
2019-05-03 13:30:00,207.96,207.96,207.8,207.86,1800.0,195.6973,195.6973,195.5467,195.6032,1800.0
2019-05-03 13:40:00,207.86,208.14,207.86,208.03,1450.0,195.6032,195.8667,195.6032,195.7631,1450.0
2019-05-03 13:50:00,208.02,208.26,207.85,207.86,900.0,195.7537,195.9796,195.5938,195.6032,900.0
2019-05-03 14:00:00,207.95,208.11,207.89,207.97,1831.0,195.6879,195.8384,195.6314,195.7067,1831.0
2019-05-03 14:10:00,207.91,208.0,207.53,207.63,2993.0,195.6502,195.7349,195.2926,195.3867,2993.0
2019-05-03 14:20:00,207.57,207.84,207.57,207.8,1972.0,195.3303,195.5844,195.3303,195.5467,1972.0
2019-05-03 14:30:00,207.81,207.9,207.74,207.77,2631.0,195.5561,195.6408,195.4902,195.5185,2631.0
2019-05-03 14:40:00,207.78,208.08,207.77,208.08,900.0,195.5279,195.8102,195.5185,195.8102,900.0
2019-05-03 14:50:00,208.06,208.26,207.97,208.16,1777.0,195.7914,195.9796,195.7067,195.8855,1777.0
2019-05-03 15:00:00,208.08,208.25,207.97,208.21,4200.0,195.8102,195.9702,195.7067,195.9325,4200.0
2019-05-03 15:10:00,208.13,208.35,208.11,208.11,6377.0,195.8573,196.0643,195.8384,195.8384,6377.0
2019-05-03 15:20:00,208.16,208.38,208.16,208.35,7389.0,195.8855,196.0925,195.8855,196.0643,7389.0
2019-05-03 15:30:00,208.33,208.49,208.24,208.31,2912.0,196.0455,196.196,195.9608,196.0266,2912.0
2019-05-03 15:40:00,208.27,208.41,208.23,208.24,4208.0,195.989,196.1207,195.9514,195.9608,4208.0
2019-05-03 15:50:00,208.32,208.69,208.26,208.69,22901.0,196.036,196.3842,195.9796,196.3842,22901.0
2019-05-06 09:30:00,202.24,203.32,201.05,203.32,58134.0,190.3146,191.3309,189.1947,191.3309,58134.0
2019-05-06 09:40:00,203.15,203.17,202.56,202.62,16180.0,191.1709,191.1897,190.6157,190.6722,16180.0
2019-05-06 09:50:00,202.5,203.47,202.29,203.4,17026.0,190.5592,191.472,190.3616,191.4062,17026.0
2019-05-06 10:00:00,203.26,203.39,202.79,202.79,6537.0,191.2744,191.3968,190.8321,190.8321,6537.0
2019-05-06 10:10:00,202.78,203.02,202.49,202.63,5267.0,190.8227,191.0486,190.5498,190.6816,5267.0
2019-05-06 10:20:00,202.88,203.14,202.88,202.89,6472.0,190.9168,191.1615,190.9168,190.9262,6472.0
2019-05-06 10:30:00,202.84,203.27,202.68,203.22,4624.0,190.8792,191.2838,190.7286,191.2368,4624.0
2019-05-06 10:40:00,203.32,203.38,202.7,203.11,7622.0,191.3309,191.3873,190.7474,191.1333,7622.0
2019-05-06 10:50:00,203.21,203.82,203.2,203.82,6200.0,191.2274,191.8014,191.218,191.8014,6200.0
2019-05-06 11:00:00,203.75,203.8,203.14,203.23,8367.0,191.7355,191.7826,191.1615,191.2462,8367.0
2019-05-06 11:10:00,203.38,203.48,203.16,203.44,7611.0,191.3873,191.4814,191.1803,191.4438,7611.0
2019-05-06 11:20:00,203.45,203.94,203.44,203.94,2696.0,191.4532,191.9143,191.4438,191.9143,2696.0
2019-05-06 11:30:00,204.05,204.25,203.67,203.8,13328.0,192.0178,192.206,191.6602,191.7826,13328.0
2019-05-06 11:40:00,203.63,203.91,203.59,203.81,7449.0,191.6226,191.8861,191.585,191.792,7449.0
2019-05-06 11:50:00,203.5,203.5,203.03,203.11,4230.0,191.5003,191.5003,191.058,191.1333,4230.0
2019-05-06 12:00:00,203.12,203.31,203.08,203.08,810.0,191.1427,191.3215,191.105,191.105,810.0
2019-05-06 12:10:00,203.04,203.2,202.97,203.2,1700.0,191.0674,191.218,191.0015,191.218,1700.0
2019-05-06 12:20:00,202.92,203.09,202.85,202.89,5200.0,190.9545,191.1144,190.8886,190.9262,5200.0
2019-05-06 12:30:00,202.83,203.29,202.83,203.29,700.0,190.8698,191.3027,190.8698,191.3027,700.0
2019-05-06 12:40:00,203.37,203.41,203.04,203.34,3600.0,191.3779,191.4156,191.0674,191.3497,3600.0
2019-05-06 12:50:00,203.07,203.31,202.98,203.12,3710.0,191.0956,191.3215,191.0109,191.1427,3710.0
2019-05-06 13:00:00,203.1,203.45,203.0,203.45,2100.0,191.1239,191.4532,191.0298,191.4532,2100.0
2019-05-06 13:10:00,203.41,203.9,203.39,203.74,3438.0,191.4156,191.8767,191.3968,191.7261,3438.0
2019-05-06 13:20:00,203.74,204.04,203.66,204.04,2400.0,191.7261,192.0084,191.6508,192.0084,2400.0
2019-05-06 13:30:00,204.18,204.26,203.99,204.13,1989.0,192.1402,192.2155,191.9614,192.0931,1989.0
2019-05-06 13:40:00,204.19,204.3,204.06,204.3,1305.0,192.1496,192.2531,192.0272,192.2531,1305.0
2019-05-06 13:50:00,204.28,204.35,204.21,204.35,1200.0,192.2343,192.3001,192.1684,192.3001,1200.0
2019-05-06 14:00:00,204.35,204.35,204.05,204.19,808.0,192.3001,192.3001,192.0178,192.1496,808.0
2019-05-06 14:10:00,204.27,204.57,204.27,204.48,3353.0,192.2249,192.5072,192.2249,192.4225,3353.0
2019-05-06 14:20:00,204.44,204.49,204.19,204.4,7093.0,192.3848,192.4319,192.1496,192.3472,7093.0
2019-05-06 14:30:00,204.48,204.84,204.25,204.84,8820.0,192.4225,192.7613,192.206,192.7613,8820.0
2019-05-06 14:40:00,204.78,204.79,204.37,204.59,3940.0,192.7048,192.7142,192.319,192.526,3940.0
2019-05-06 14:50:00,204.81,205.23,204.76,205.14,5838.0,192.733,193.1283,192.686,193.0436,5838.0
2019-05-06 15:00:00,205.13,205.3,204.91,205.3,3900.0,193.0342,193.1941,192.8271,193.1941,3900.0
2019-05-06 15:10:00,205.22,205.22,204.99,205.05,1600.0,193.1188,193.1188,192.9024,192.9589,1600.0
2019-05-06 15:20:00,205.04,205.38,205.04,205.2,3000.0,192.9495,193.2694,192.9495,193.1,3000.0
2019-05-06 15:30:00,205.25,205.52,205.2,205.5,4849.0,193.1471,193.4012,193.1,193.3823,4849.0
2019-05-06 15:40:00,205.38,205.54,204.94,205.06,20896.0,193.2694,193.42,192.8554,192.9683,20896.0
2019-05-06 15:50:00,205.07,205.31,204.9,205.29,21949.0,192.9777,193.2035,192.8177,193.1847,21949.0
2019-05-07 09:30:00,203.09,203.09,201.8,202.84,47039.0,191.1144,191.1144,189.9005,190.8792,47039.0
2019-05-07 09:40:00,202.7,202.84,201.97,202.12,21889.0,190.7474,190.8792,190.0605,190.2016,21889.0
2019-05-07 09:50:00,202.14,202.7,201.89,202.37,17522.0,190.2205,190.7474,189.9852,190.4369,17522.0
2019-05-07 10:00:00,202.27,202.38,201.67,201.98,12215.0,190.3428,190.4463,189.7782,190.0699,12215.0
2019-05-07 10:10:00,201.88,201.88,201.17,201.42,13010.0,189.9758,189.9758,189.3077,189.5429,13010.0
2019-05-07 10:20:00,201.38,201.94,201.25,201.94,13868.0,189.5053,190.0323,189.3829,190.0323,13868.0
2019-05-07 10:30:00,201.87,201.87,200.49,200.69,13787.0,189.9664,189.9664,188.6678,188.856,13787.0
2019-05-07 10:40:00,200.63,200.92,200.26,200.67,16571.0,188.7995,189.0724,188.4513,188.8371,16571.0
2019-05-07 10:50:00,200.5,200.6,200.12,200.32,10138.0,188.6772,188.7713,188.3196,188.5078,10138.0
2019-05-07 11:00:00,200.39,200.65,199.69,200.63,14281.0,188.5737,188.8183,187.9149,188.7995,14281.0
2019-05-07 11:10:00,200.5,200.79,200.2,200.64,16858.0,188.6772,188.9501,188.3949,188.8089,16858.0
2019-05-07 11:20:00,200.54,200.68,200.15,200.53,13795.0,188.7148,188.8466,188.3478,188.7054,13795.0
2019-05-07 11:30:00,200.67,201.0,200.3,200.56,16778.0,188.8371,189.1477,188.489,188.7336,16778.0
2019-05-07 11:40:00,200.77,201.06,200.44,200.51,3409.0,188.9312,189.2041,188.6207,188.6866,3409.0
2019-05-07 11:50:00,200.44,200.44,199.95,200.23,3800.0,188.6207,188.6207,188.1596,188.4231,3800.0
2019-05-07 12:00:00,200.18,200.76,199.93,200.41,4200.0,188.376,188.9218,188.1408,188.5925,4200.0
2019-05-07 12:10:00,200.52,200.8,200.28,200.65,9136.0,188.696,188.9595,188.4701,188.8183,9136.0
2019-05-07 12:20:00,200.75,201.07,200.58,201.07,5414.0,188.9124,189.2136,188.7525,189.2136,5414.0
2019-05-07 12:30:00,200.91,201.09,200.63,200.64,2600.0,189.063,189.2324,188.7995,188.8089,2600.0
2019-05-07 12:40:00,200.69,200.69,200.27,200.39,2718.0,188.856,188.856,188.4607,188.5737,2718.0
2019-05-07 12:50:00,200.47,200.79,199.74,199.74,10856.0,188.6489,188.9501,187.962,187.962,10856.0
2019-05-07 13:00:00,199.89,200.0,199.36,199.36,10614.0,188.1031,188.2067,187.6044,187.6044,10614.0
2019-05-07 13:10:00,199.36,199.71,199.27,199.4,6801.0,187.6044,187.9338,187.5197,187.642,6801.0
2019-05-07 13:20:00,199.28,199.43,198.87,199.0,8816.0,187.5291,187.6703,187.1433,187.2656,8816.0
2019-05-07 13:30:00,199.0,199.0,198.57,198.73,6702.0,187.2656,187.2656,186.861,187.0115,6702.0
2019-05-07 13:40:00,198.73,198.98,198.41,198.98,6332.0,187.0115,187.2468,186.7104,187.2468,6332.0
2019-05-07 13:50:00,198.95,199.65,198.95,199.29,7057.0,187.2186,187.8773,187.2186,187.5385,7057.0
2019-05-07 14:00:00,199.32,199.73,198.93,199.5,4190.0,187.5667,187.9526,187.1997,187.7361,4190.0
2019-05-07 14:10:00,199.49,199.56,199.11,199.3,2316.0,187.7267,187.7926,187.3691,187.5479,2316.0
2019-05-07 14:20:00,199.31,199.47,199.04,199.15,2023.0,187.5573,187.7079,187.3033,187.4068,2023.0
2019-05-07 14:30:00,199.12,199.12,198.66,198.83,2282.0,187.3785,187.3785,186.9457,187.1056,2282.0
2019-05-07 14:40:00,198.93,199.36,198.8,198.8,4702.0,187.1997,187.6044,187.0774,187.0774,4702.0
2019-05-07 14:50:00,198.96,199.65,198.96,199.45,2313.0,187.228,187.8773,187.228,187.6891,2313.0
2019-05-07 15:00:00,199.37,199.52,199.23,199.47,2200.0,187.6138,187.755,187.4821,187.7079,2200.0
2019-05-07 15:10:00,199.53,200.03,199.33,199.87,13190.0,187.7644,188.2349,187.5762,188.0843,13190.0
2019-05-07 15:20:00,199.74,199.86,199.24,199.28,5031.0,187.962,188.0749,187.4915,187.5291,5031.0
2019-05-07 15:30:00,199.34,199.35,199.0,199.14,4836.0,187.5856,187.595,187.2656,187.3974,4836.0
2019-05-07 15:40:00,199.26,200.17,199.26,200.17,14146.0,187.5103,188.3666,187.5103,188.3666,14146.0
2019-05-07 15:50:00,200.09,200.81,200.01,200.81,35606.0,188.2913,188.9689,188.2161,188.9689,35606.0
2019-05-08 09:30:00,201.7,201.89,200.9,201.34,44240.0,189.8064,189.9852,189.0536,189.4676,44240.0
2019-05-08 09:40:00,201.37,203.3,201.13,203.1,26317.0,189.4959,191.3121,189.27,191.1239,26317.0
2019-05-08 09:50:00,203.15,203.22,202.69,202.93,21523.0,191.1709,191.2368,190.738,190.9639,21523.0
2019-05-08 10:00:00,203.08,203.17,202.66,202.73,10301.0,191.105,191.1897,190.7098,190.7757,10301.0
2019-05-08 10:10:00,202.73,203.01,202.53,202.86,11968.0,190.7757,191.0392,190.5875,190.898,11968.0
2019-05-08 10:20:00,203.03,203.04,202.47,202.5,10732.0,191.058,191.0674,190.531,190.5592,10732.0
2019-05-08 10:30:00,202.57,202.58,201.59,201.81,13141.0,190.6251,190.6345,189.7029,189.9099,13141.0
2019-05-08 10:40:00,201.87,202.31,201.67,201.67,13462.0,189.9664,190.3804,189.7782,189.7782,13462.0
2019-05-08 10:50:00,201.8,203.0,201.52,203.0,15112.0,189.9005,191.0298,189.637,191.0298,15112.0
2019-05-08 11:00:00,202.94,203.57,202.72,202.8,20680.0,190.9733,191.5661,190.7663,190.8415,20680.0
2019-05-08 11:10:00,202.87,203.01,202.55,202.6,17283.0,190.9074,191.0392,190.6063,190.6533,17283.0
2019-05-08 11:20:00,202.67,202.95,202.54,202.85,12625.0,190.7192,190.9827,190.5969,190.8886,12625.0
2019-05-08 11:30:00,202.83,203.31,202.45,202.5,32294.0,190.8698,191.3215,190.5122,190.5592,32294.0
2019-05-08 11:40:00,202.73,203.01,202.52,202.8,9003.0,190.7757,191.0392,190.5781,190.8415,9003.0
2019-05-08 11:50:00,202.68,203.0,202.68,202.98,4800.0,190.7286,191.0298,190.7286,191.0109,4800.0
2019-05-08 12:00:00,202.93,202.95,202.19,202.19,3822.0,190.9639,190.9827,190.2675,190.2675,3822.0
2019-05-08 12:10:00,202.28,202.42,202.21,202.42,1490.0,190.3522,190.484,190.2863,190.484,1490.0
2019-05-08 12:20:00,202.49,202.79,202.25,202.77,3200.0,190.5498,190.8321,190.324,190.8133,3200.0
2019-05-08 12:30:00,202.6,203.09,202.51,203.09,2750.0,190.6533,191.1144,190.5686,191.1144,2750.0
2019-05-08 12:40:00,203.02,203.35,203.01,203.27,3350.0,191.0486,191.3591,191.0392,191.2838,3350.0
2019-05-08 12:50:00,203.13,203.27,202.66,202.92,4900.0,191.1521,191.2838,190.7098,190.9545,4900.0
2019-05-08 13:00:00,202.92,203.14,202.51,203.02,5103.0,190.9545,191.1615,190.5686,191.0486,5103.0
2019-05-08 13:10:00,203.0,203.0,202.71,202.83,2041.0,191.0298,191.0298,190.7569,190.8698,2041.0
2019-05-08 13:20:00,202.91,202.95,202.64,202.79,2450.0,190.9451,190.9827,190.691,190.8321,2450.0
2019-05-08 13:30:00,202.71,202.87,202.62,202.63,4800.0,190.7569,190.9074,190.6722,190.6816,4800.0
2019-05-08 13:40:00,202.41,202.93,202.4,202.63,1539.0,190.4745,190.9639,190.4651,190.6816,1539.0
2019-05-08 13:50:00,202.64,202.86,202.63,202.8,1424.0,190.691,190.898,190.6816,190.8415,1424.0
2019-05-08 14:00:00,202.85,202.91,202.67,202.68,3128.0,190.8886,190.9451,190.7192,190.7286,3128.0
2019-05-08 14:10:00,202.67,202.67,202.41,202.41,1516.0,190.7192,190.7192,190.4745,190.4745,1516.0
2019-05-08 14:20:00,202.35,203.03,202.34,203.03,1949.0,190.4181,191.058,190.4087,191.058,1949.0
2019-05-08 14:30:00,202.8,202.84,202.61,202.62,1195.0,190.8415,190.8792,190.6627,190.6722,1195.0
2019-05-08 14:40:00,202.69,202.82,202.49,202.54,11700.0,190.738,190.8604,190.5498,190.5969,11700.0
2019-05-08 14:50:00,202.5,202.65,202.47,202.56,6569.0,190.5592,190.7004,190.531,190.6157,6569.0
2019-05-08 15:00:00,202.55,202.88,202.45,202.53,12799.0,190.6063,190.9168,190.5122,190.5875,12799.0
2019-05-08 15:10:00,202.47,202.55,202.27,202.46,3648.0,190.531,190.6063,190.3428,190.5216,3648.0
2019-05-08 15:20:00,202.7,202.8,202.6,202.6,2854.0,190.7474,190.8415,190.6533,190.6533,2854.0
2019-05-08 15:30:00,202.6,202.84,202.51,202.51,11496.0,190.6533,190.8792,190.5686,190.5686,11496.0
2019-05-08 15:40:00,202.48,202.54,201.71,201.83,7119.0,190.5404,190.5969,189.8158,189.9287,7119.0
2019-05-08 15:50:00,201.81,201.9,201.26,201.27,27912.0,189.9099,189.9946,189.3924,189.4018,27912.0
2019-05-09 09:30:00,198.38,198.51,197.5,197.64,31602.0,186.6822,186.8045,185.8541,185.9858,31602.0
2019-05-09 09:40:00,197.64,198.0,197.13,197.13,18013.0,185.9858,186.3246,185.5059,185.5059,18013.0
2019-05-09 09:50:00,196.94,197.26,196.08,197.26,25072.0,185.3271,185.6282,184.5178,185.6282,25072.0
2019-05-09 10:00:00,196.99,197.03,196.26,196.55,8239.0,185.3741,185.4118,184.6872,184.9601,8239.0
2019-05-09 10:10:00,196.55,197.02,196.48,196.79,10121.0,184.9601,185.4024,184.8942,185.1859,10121.0
2019-05-09 10:20:00,196.71,196.71,195.94,195.96,14574.0,185.1107,185.1107,184.3861,184.4049,14574.0
2019-05-09 10:30:00,195.81,196.5,195.77,195.83,13587.0,184.2637,184.913,184.2261,184.2825,13587.0
2019-05-09 10:40:00,196.02,196.72,196.02,196.62,10160.0,184.4613,185.1201,184.4613,185.026,10160.0
2019-05-09 10:50:00,196.56,196.57,195.31,195.41,16955.0,184.9695,184.9789,183.7932,183.8873,16955.0
2019-05-09 11:00:00,195.25,195.38,194.74,194.97,18179.0,183.7367,183.8591,183.2568,183.4733,18179.0
2019-05-09 11:10:00,194.92,195.72,194.91,195.66,13799.0,183.4262,184.179,183.4168,184.1226,13799.0
2019-05-09 11:20:00,195.57,195.57,194.98,195.14,13338.0,184.0379,184.0379,183.4827,183.6332,13338.0
2019-05-09 11:30:00,195.32,195.8,195.3,195.65,19028.0,183.8026,184.2543,183.7838,184.1132,19028.0
2019-05-09 11:40:00,195.81,195.82,195.4,195.82,9434.0,184.2637,184.2731,183.8779,184.2731,9434.0
2019-05-09 11:50:00,195.62,196.55,195.6,196.26,3700.0,184.0849,184.9601,184.0661,184.6872,3700.0
2019-05-09 12:00:00,196.35,196.35,196.09,196.1,1200.0,184.7719,184.7719,184.5272,184.5366,1200.0
2019-05-09 12:10:00,196.35,196.49,196.22,196.45,1850.0,184.7719,184.9036,184.6495,184.866,1850.0
2019-05-09 12:20:00,196.59,197.34,196.59,197.28,3410.0,184.9977,185.7035,184.9977,185.647,3410.0
2019-05-09 12:30:00,197.45,198.9,197.45,198.61,14231.0,185.807,187.1715,185.807,186.8986,14231.0
2019-05-09 12:40:00,198.79,199.94,198.79,199.32,7490.0,187.068,188.1502,187.068,187.5667,7490.0
2019-05-09 12:50:00,198.98,199.6,198.97,199.26,5177.0,187.2468,187.8302,187.2374,187.5103,5177.0
2019-05-09 13:00:00,199.29,199.81,199.29,199.42,6682.0,187.5385,188.0279,187.5385,187.6609,6682.0
2019-05-09 13:10:00,199.24,199.68,199.14,199.16,5895.0,187.4915,187.9055,187.3974,187.4162,5895.0
2019-05-09 13:20:00,198.95,199.32,198.95,199.11,7219.0,187.2186,187.5667,187.2186,187.3691,7219.0
2019-05-09 13:30:00,199.16,199.24,198.98,199.14,4116.0,187.4162,187.4915,187.2468,187.3974,4116.0
2019-05-09 13:40:00,199.34,199.77,199.12,199.77,1557.0,187.5856,187.9902,187.3785,187.9902,1557.0
2019-05-09 13:50:00,199.76,199.78,198.99,199.2,15568.0,187.9808,187.9996,187.2562,187.4538,15568.0
2019-05-09 14:00:00,199.31,199.39,198.5,198.5,2300.0,187.5573,187.6326,186.7951,186.7951,2300.0
2019-05-09 14:10:00,198.7,198.93,198.5,198.93,1800.0,186.9833,187.1997,186.7951,187.1997,1800.0
2019-05-09 14:20:00,199.15,199.41,198.81,199.12,3979.0,187.4068,187.6514,187.0868,187.3785,3979.0
2019-05-09 14:30:00,199.2,199.27,198.99,199.19,2905.0,187.4538,187.5197,187.2562,187.4444,2905.0
2019-05-09 14:40:00,199.38,199.49,198.57,198.8,3851.0,187.6232,187.7267,186.861,187.0774,3851.0
2019-05-09 14:50:00,198.66,198.79,198.14,198.14,1196.0,186.9457,187.068,186.4563,186.4563,1196.0
2019-05-09 15:00:00,198.19,198.19,197.69,197.69,2300.0,186.5034,186.5034,186.0329,186.0329,2300.0
2019-05-09 15:10:00,197.91,198.54,197.89,198.52,5109.0,186.2399,186.8327,186.2211,186.8139,5109.0
2019-05-09 15:20:00,198.55,199.17,198.41,199.17,9131.0,186.8422,187.4256,186.7104,187.4256,9131.0
2019-05-09 15:30:00,199.17,199.69,199.06,199.53,12668.0,187.4256,187.9149,187.3221,187.7644,12668.0
2019-05-09 15:40:00,199.53,199.53,198.9,198.94,13655.0,187.7644,187.7644,187.1715,187.2092,13655.0
2019-05-09 15:50:00,199.0,199.25,198.88,199.0,26440.0,187.2656,187.5009,187.1527,187.2656,26440.0
2019-05-10 09:30:00,198.11,199.1,197.8,199.1,21728.0,186.4281,187.3597,186.1364,187.3597,21728.0
2019-05-10 09:40:00,199.11,199.89,199.1,199.75,7160.0,187.3691,188.1031,187.3597,187.9714,7160.0
2019-05-10 09:50:00,199.86,200.0,199.2,199.2,14364.0,188.0749,188.2067,187.4538,187.4538,14364.0
2019-05-10 10:00:00,199.12,199.16,198.49,198.56,4246.0,187.3785,187.4162,186.7857,186.8516,4246.0
2019-05-10 10:10:00,198.5,198.5,197.73,198.19,9056.0,186.7951,186.7951,186.0705,186.5034,9056.0
2019-05-10 10:20:00,198.16,198.6,197.95,198.08,13429.0,186.4752,186.8892,186.2775,186.3999,13429.0
2019-05-10 10:30:00,198.1,198.1,196.84,196.94,14450.0,186.4187,186.4187,185.233,185.3271,14450.0
2019-05-10 10:40:00,196.87,196.9,196.08,196.66,12119.0,185.2612,185.2894,184.5178,185.0636,12119.0
2019-05-10 10:50:00,196.66,197.08,196.42,196.69,19982.0,185.0636,185.4588,184.8378,185.0918,19982.0
2019-05-10 11:00:00,196.62,196.92,196.17,196.88,24468.0,185.026,185.3083,184.6025,185.2706,24468.0
2019-05-10 11:10:00,196.91,197.25,196.58,197.24,12926.0,185.2989,185.6188,184.9883,185.6094,12926.0
2019-05-10 11:20:00,197.21,197.68,196.94,197.0,26874.0,185.5812,186.0235,185.3271,185.3836,26874.0
2019-05-10 11:30:00,197.01,197.1,196.51,197.02,33463.0,185.393,185.4777,184.9224,185.4024,33463.0
2019-05-10 11:40:00,196.74,196.74,195.78,195.78,7924.0,185.1389,185.1389,184.2355,184.2355,7924.0
2019-05-10 11:50:00,195.78,196.3,195.45,195.55,15868.0,184.2355,184.7248,183.9249,184.0191,15868.0
2019-05-10 12:00:00,195.43,196.69,195.43,195.86,9948.0,183.9061,185.0918,183.9061,184.3108,9948.0
2019-05-10 12:10:00,195.89,197.3,195.89,197.18,7126.0,184.339,185.6659,184.339,185.5529,7126.0
2019-05-10 12:20:00,197.09,197.2,196.72,197.12,6600.0,185.4682,185.5718,185.1201,185.4965,6600.0
2019-05-10 12:30:00,197.1,197.8,197.1,197.53,5115.0,185.4777,186.1364,185.4777,185.8823,5115.0
2019-05-10 12:40:00,197.38,197.72,197.13,197.2,2100.0,185.7411,186.0611,185.5059,185.5718,2100.0
2019-05-10 12:50:00,197.45,198.06,197.44,197.75,1435.0,185.807,186.381,185.7976,186.0893,1435.0
2019-05-10 13:00:00,197.75,198.13,197.55,197.94,3035.0,186.0893,186.4469,185.9011,186.2681,3035.0
2019-05-10 13:10:00,197.51,198.3,197.51,198.29,5143.0,185.8635,186.6069,185.8635,186.5975,5143.0
2019-05-10 13:20:00,198.19,198.56,198.19,198.37,2977.0,186.5034,186.8516,186.5034,186.6728,2977.0
2019-05-10 13:30:00,198.34,198.53,198.25,198.39,993.0,186.6445,186.8233,186.5598,186.6916,993.0
2019-05-10 13:40:00,198.29,198.8,198.29,198.75,3961.0,186.5975,187.0774,186.5975,187.0304,3961.0
2019-05-10 13:50:00,198.7,199.11,198.6,198.91,4762.0,186.9833,187.3691,186.8892,187.1809,4762.0
2019-05-10 14:00:00,198.94,199.22,198.9,199.06,4950.0,187.2092,187.4726,187.1715,187.3221,4950.0
2019-05-10 14:10:00,199.14,199.14,198.23,198.23,2777.0,187.3974,187.3974,186.541,186.541,2777.0
2019-05-10 14:20:00,198.46,198.49,198.15,198.22,8886.0,186.7575,186.7857,186.4657,186.5316,8886.0
2019-05-10 14:30:00,198.15,198.6,198.07,198.6,3849.0,186.4657,186.8892,186.3905,186.8892,3849.0
2019-05-10 14:40:00,198.6,198.6,198.14,198.22,3600.0,186.8892,186.8892,186.4563,186.5316,3600.0
2019-05-10 14:50:00,198.46,199.01,198.41,198.55,3950.0,186.7575,187.275,186.7104,186.8422,3950.0
2019-05-10 15:00:00,198.45,198.9,198.44,198.49,5048.0,186.748,187.1715,186.7386,186.7857,5048.0
2019-05-10 15:10:00,198.58,199.2,198.58,199.2,4044.0,186.8704,187.4538,186.8704,187.4538,4044.0
2019-05-10 15:20:00,199.15,199.6,199.15,199.28,22042.0,187.4068,187.8302,187.4068,187.5291,22042.0
2019-05-10 15:30:00,199.28,199.38,198.54,198.66,13366.0,187.5291,187.6232,186.8327,186.9457,13366.0
2019-05-10 15:40:00,198.51,198.59,198.0,198.0,11242.0,186.8045,186.8798,186.3246,186.3246,11242.0
2019-05-10 15:50:00,198.05,198.8,197.89,198.67,25089.0,186.3716,187.0774,186.2211,186.9551,25089.0
2019-05-13 09:30:00,193.4,193.72,192.61,193.55,37655.0,181.9958,182.297,181.2524,182.137,37655.0
2019-05-13 09:40:00,193.58,193.98,193.22,193.26,31973.0,182.1652,182.5416,181.8264,181.8641,31973.0
2019-05-13 09:50:00,193.14,193.14,192.36,192.74,44487.0,181.7512,181.7512,181.0172,181.3747,44487.0
2019-05-13 10:00:00,192.72,192.72,191.67,192.05,53270.0,181.3559,181.3559,180.3678,180.7254,53270.0
2019-05-13 10:10:00,192.17,193.08,192.0,192.96,22849.0,180.8384,181.6947,180.6784,181.5818,22849.0
2019-05-13 10:20:00,192.82,192.95,192.43,192.81,14214.0,181.45,181.5724,181.083,181.4406,14214.0
2019-05-13 10:30:00,192.64,193.04,192.48,192.72,11671.0,181.2806,181.6571,181.1301,181.3559,11671.0
2019-05-13 10:40:00,192.89,193.28,192.7,192.83,11153.0,181.5159,181.8829,181.3371,181.4594,11153.0
2019-05-13 10:50:00,192.72,192.88,192.21,192.42,32085.0,181.3559,181.5065,180.876,181.0736,32085.0
2019-05-13 11:00:00,192.44,192.74,192.04,192.12,17621.0,181.0924,181.3747,180.716,180.7913,17621.0
2019-05-13 11:10:00,191.93,192.29,191.46,191.58,14014.0,180.6125,180.9513,180.1702,180.2832,14014.0
2019-05-13 11:20:00,191.55,192.06,191.55,191.64,8353.0,180.2549,180.7348,180.2549,180.3396,8353.0
2019-05-13 11:30:00,191.83,192.08,191.21,191.39,20081.0,180.5184,180.7537,179.935,180.1044,20081.0
2019-05-13 11:40:00,191.37,191.54,191.02,191.25,5408.0,180.0855,180.2455,179.7562,179.9726,5408.0
2019-05-13 11:50:00,191.09,191.45,190.94,191.45,18029.0,179.822,180.1608,179.6809,180.1608,18029.0
2019-05-13 12:00:00,191.36,191.47,191.03,191.18,3100.0,180.0761,180.1796,179.7656,179.9067,3100.0
2019-05-13 12:10:00,191.38,191.68,191.28,191.65,2910.0,180.0949,180.3773,180.0008,180.349,2910.0
2019-05-13 12:20:00,191.61,191.78,191.08,191.57,5904.0,180.3114,180.4714,179.8126,180.2737,5904.0
2019-05-13 12:30:00,191.42,191.8,191.21,191.65,18190.0,180.1326,180.4902,179.935,180.349,18190.0
2019-05-13 12:40:00,191.47,191.77,191.37,191.63,9553.0,180.1796,180.4619,180.0855,180.3302,9553.0
2019-05-13 12:50:00,191.63,191.65,190.85,191.07,14764.0,180.3302,180.349,179.5962,179.8032,14764.0
2019-05-13 13:00:00,190.9,190.95,190.52,190.52,16204.0,179.6432,179.6903,179.2857,179.2857,16204.0
2019-05-13 13:10:00,190.5,190.77,190.42,190.49,8215.0,179.2668,179.5209,179.1916,179.2574,8215.0
2019-05-13 13:20:00,190.35,190.8,190.35,190.63,2332.0,179.1257,179.5491,179.1257,179.3892,2332.0
2019-05-13 13:30:00,190.54,191.2,190.45,191.09,3300.0,179.3045,179.9256,179.2198,179.822,3300.0
2019-05-13 13:40:00,191.14,191.45,190.6,191.13,2800.0,179.8691,180.1608,179.3609,179.8597,2800.0
2019-05-13 13:50:00,190.94,191.48,190.94,191.48,4200.0,179.6809,180.189,179.6809,180.189,4200.0
2019-05-13 14:00:00,191.42,191.73,191.37,191.51,7467.0,180.1326,180.4243,180.0855,180.2173,7467.0
2019-05-13 14:10:00,191.37,191.42,191.02,191.08,5957.0,180.0855,180.1326,179.7562,179.8126,5957.0
2019-05-13 14:20:00,191.07,192.49,190.94,192.34,16806.0,179.8032,181.1395,179.6809,180.9983,16806.0
2019-05-13 14:30:00,192.25,192.29,191.7,192.19,2600.0,180.9136,180.9513,180.3961,180.8572,2600.0
2019-05-13 14:40:00,192.0,192.22,191.44,191.58,29611.0,180.6784,180.8854,180.1514,180.2832,29611.0
2019-05-13 14:50:00,191.51,191.96,191.5,191.61,4910.0,180.2173,180.6407,180.2079,180.3114,4910.0
2019-05-13 15:00:00,191.76,191.81,191.38,191.5,12118.0,180.4525,180.4996,180.0949,180.2079,12118.0
2019-05-13 15:10:00,191.36,191.53,190.93,191.04,8126.0,180.0761,180.2361,179.6715,179.775,8126.0
2019-05-13 15:20:00,191.0,191.11,190.74,190.83,8336.0,179.7374,179.8409,179.4927,179.5774,8336.0
2019-05-13 15:30:00,190.77,190.77,189.92,190.13,15238.0,179.5209,179.5209,178.721,178.9187,15238.0
2019-05-13 15:40:00,190.19,190.64,190.11,190.48,29862.0,178.9751,179.3986,178.8998,179.248,29862.0
2019-05-13 15:50:00,190.41,190.95,190.33,190.36,50928.0,179.1821,179.6903,179.1069,179.1351,50928.0
2019-05-14 09:30:00,195.34,195.7,194.73,195.55,60309.0,183.8214,184.1602,183.2474,184.0191,60309.0
2019-05-14 09:40:00,195.58,196.06,194.78,194.78,29323.0,184.0473,184.499,183.2945,183.2945,29323.0
2019-05-14 09:50:00,194.77,195.36,194.76,195.06,35627.0,183.285,183.8403,183.2756,183.5579,35627.0
2019-05-14 10:00:00,195.21,196.15,195.21,195.91,23437.0,183.6991,184.5837,183.6991,184.3578,23437.0
2019-05-14 10:10:00,196.0,196.39,195.73,196.28,10322.0,184.4425,184.8095,184.1884,184.706,10322.0
2019-05-14 10:20:00,196.32,196.53,196.13,196.13,8300.0,184.7436,184.9413,184.5649,184.5649,8300.0
2019-05-14 10:30:00,196.11,196.31,195.94,196.28,15535.0,184.546,184.7342,184.3861,184.706,15535.0
2019-05-14 10:40:00,196.29,196.76,196.24,196.54,20551.0,184.7154,185.1577,184.6684,184.9507,20551.0
2019-05-14 10:50:00,196.53,196.54,196.11,196.39,17936.0,184.9413,184.9507,184.546,184.8095,17936.0
2019-05-14 11:00:00,196.36,196.72,196.05,196.71,16302.0,184.7813,185.1201,184.4896,185.1107,16302.0
2019-05-14 11:10:00,196.62,196.96,196.62,196.85,22514.0,185.026,185.3459,185.026,185.2424,22514.0
2019-05-14 11:20:00,196.9,197.54,196.9,197.43,20985.0,185.2894,185.8917,185.2894,185.7882,20985.0
2019-05-14 11:30:00,197.49,197.87,197.29,197.75,8301.0,185.8447,186.2023,185.6565,186.0893,8301.0
2019-05-14 11:40:00,197.59,197.95,197.47,197.62,20061.0,185.9388,186.2775,185.8258,185.967,20061.0
2019-05-14 11:50:00,197.55,197.69,197.39,197.69,4800.0,185.9011,186.0329,185.7506,186.0329,4800.0
2019-05-14 12:00:00,197.6,198.27,197.6,197.94,4655.0,185.9482,186.5787,185.9482,186.2681,4655.0
2019-05-14 12:10:00,197.86,197.87,197.18,197.32,6739.0,186.1928,186.2023,185.5529,185.6847,6739.0
2019-05-14 12:20:00,197.36,197.73,197.35,197.62,3278.0,185.7223,186.0705,185.7129,185.967,3278.0
2019-05-14 12:30:00,197.62,198.19,197.58,198.17,9304.0,185.967,186.5034,185.9294,186.4846,9304.0
2019-05-14 12:40:00,198.23,198.4,197.96,198.36,7619.0,186.541,186.701,186.2869,186.6634,7619.0
2019-05-14 12:50:00,198.23,198.3,197.97,198.05,6380.0,186.541,186.6069,186.2964,186.3716,6380.0
2019-05-14 13:00:00,198.08,198.43,198.07,198.26,3678.0,186.3999,186.7292,186.3905,186.5693,3678.0
2019-05-14 13:10:00,198.38,198.54,198.36,198.37,5025.0,186.6822,186.8327,186.6634,186.6728,5025.0
2019-05-14 13:20:00,198.38,198.55,198.34,198.34,21904.0,186.6822,186.8422,186.6445,186.6445,21904.0
2019-05-14 13:30:00,198.46,198.55,198.37,198.55,1300.0,186.7575,186.8422,186.6728,186.8422,1300.0
2019-05-14 13:40:00,198.64,198.92,198.6,198.92,3390.0,186.9268,187.1903,186.8892,187.1903,3390.0
2019-05-14 13:50:00,198.94,198.97,198.56,198.81,11920.0,187.2092,187.2374,186.8516,187.0868,11920.0
2019-05-14 14:00:00,198.83,198.83,197.72,198.02,5062.0,187.1056,187.1056,186.0611,186.3434,5062.0
2019-05-14 14:10:00,198.0,198.41,197.82,198.19,7674.0,186.3246,186.7104,186.1552,186.5034,7674.0
2019-05-14 14:20:00,198.29,198.59,198.27,198.54,3761.0,186.5975,186.8798,186.5787,186.8327,3761.0
2019-05-14 14:30:00,198.43,198.64,198.36,198.64,3685.0,186.7292,186.9268,186.6634,186.9268,3685.0
2019-05-14 14:40:00,198.71,198.71,197.81,197.93,9742.0,186.9927,186.9927,186.1458,186.2587,9742.0
2019-05-14 14:50:00,197.83,198.42,197.7,198.26,15822.0,186.1646,186.7198,186.0423,186.5693,15822.0
2019-05-14 15:00:00,198.28,198.44,198.11,198.42,6252.0,186.5881,186.7386,186.4281,186.7198,6252.0
2019-05-14 15:10:00,198.55,198.55,198.25,198.39,4579.0,186.8422,186.8422,186.5598,186.6916,4579.0
2019-05-14 15:20:00,198.42,198.96,198.27,198.95,31381.0,186.7198,187.228,186.5787,187.2186,31381.0
2019-05-14 15:30:00,198.84,198.84,197.77,198.18,19675.0,187.1151,187.1151,186.1081,186.494,19675.0
2019-05-14 15:40:00,198.08,198.37,197.83,198.19,17860.0,186.3999,186.6728,186.1646,186.5034,17860.0
2019-05-14 15:50:00,198.15,198.49,197.9,198.08,35806.0,186.4657,186.7857,186.2305,186.3999,35806.0
2019-05-15 09:30:00,195.14,196.75,194.96,196.7,44763.0,183.6332,185.1483,183.4638,185.1012,44763.0
2019-05-15 09:40:00,196.73,197.1,196.26,196.67,23561.0,185.1295,185.4777,184.6872,185.073,23561.0
2019-05-15 09:50:00,196.6,197.03,196.3,196.83,13706.0,185.0071,185.4118,184.7248,185.2236,13706.0
2019-05-15 10:00:00,196.96,197.42,196.86,197.07,13176.0,185.3459,185.7788,185.2518,185.4494,13176.0
2019-05-15 10:10:00,197.24,199.53,196.97,199.03,28304.0,185.6094,187.7644,185.3553,187.2938,28304.0
2019-05-15 10:20:00,199.2,200.05,198.68,199.84,11430.0,187.4538,188.2537,186.9645,188.0561,11430.0
2019-05-15 10:30:00,199.99,200.02,199.36,199.38,13481.0,188.1972,188.2255,187.6044,187.6232,13481.0
2019-05-15 10:40:00,199.44,200.15,199.37,200.06,10111.0,187.6797,188.3478,187.6138,188.2631,10111.0
2019-05-15 10:50:00,200.16,200.48,199.76,200.07,11317.0,188.3572,188.6583,187.9808,188.2725,11317.0
2019-05-15 11:00:00,200.12,200.14,199.54,199.98,27028.0,188.3196,188.3384,187.7738,188.1878,27028.0
2019-05-15 11:10:00,200.12,200.3,199.93,199.96,14720.0,188.3196,188.489,188.1408,188.169,14720.0
2019-05-15 11:20:00,200.05,200.69,199.99,200.67,15399.0,188.2537,188.856,188.1972,188.8371,15399.0
2019-05-15 11:30:00,200.74,201.24,200.62,200.96,28774.0,188.903,189.3735,188.7901,189.11,28774.0
2019-05-15 11:40:00,201.16,201.41,200.91,201.05,4377.0,189.2982,189.5335,189.063,189.1947,4377.0
2019-05-15 11:50:00,200.92,201.54,200.85,201.51,3746.0,189.0724,189.6558,189.0065,189.6276,3746.0
2019-05-15 12:00:00,201.55,202.1,201.48,201.9,8672.0,189.6653,190.1828,189.5994,189.9946,8672.0
2019-05-15 12:10:00,201.95,201.98,201.38,201.46,5341.0,190.0417,190.0699,189.5053,189.5806,5341.0
2019-05-15 12:20:00,201.49,201.49,201.02,201.25,4901.0,189.6088,189.6088,189.1665,189.3829,4901.0
2019-05-15 12:30:00,201.29,201.44,201.19,201.4,3592.0,189.4206,189.5617,189.3265,189.5241,3592.0
2019-05-15 12:40:00,201.35,201.59,201.19,201.47,7327.0,189.477,189.7029,189.3265,189.59,7327.0
2019-05-15 12:50:00,201.33,201.38,200.93,201.0,5451.0,189.4582,189.5053,189.0818,189.1477,5451.0
2019-05-15 13:00:00,201.0,201.36,200.95,201.04,5990.0,189.1477,189.4865,189.1006,189.1853,5990.0
2019-05-15 13:10:00,201.11,201.14,200.75,200.82,4000.0,189.2512,189.2794,188.9124,188.9783,4000.0
2019-05-15 13:20:00,200.86,201.0,200.85,200.93,4240.0,189.0159,189.1477,189.0065,189.0818,4240.0
2019-05-15 13:30:00,201.08,201.47,201.07,201.4,2464.0,189.223,189.59,189.2136,189.5241,2464.0
2019-05-15 13:40:00,201.33,201.43,201.06,201.37,5100.0,189.4582,189.5523,189.2041,189.4959,5100.0
2019-05-15 13:50:00,201.38,201.38,201.2,201.21,3205.0,189.5053,189.5053,189.3359,189.3453,3205.0
2019-05-15 14:00:00,201.16,201.41,201.02,201.03,5080.0,189.2982,189.5335,189.1665,189.1759,5080.0
2019-05-15 14:10:00,201.22,201.41,201.22,201.27,1100.0,189.3547,189.5335,189.3547,189.4018,1100.0
2019-05-15 14:20:00,201.4,201.53,201.19,201.27,3513.0,189.5241,189.6464,189.3265,189.4018,3513.0
2019-05-15 14:30:00,201.27,201.38,201.02,201.14,7109.0,189.4018,189.5053,189.1665,189.2794,7109.0
2019-05-15 14:40:00,201.3,201.49,201.09,201.49,7621.0,189.43,189.6088,189.2324,189.6088,7621.0
2019-05-15 14:50:00,201.53,201.54,200.97,201.31,4946.0,189.6464,189.6558,189.1195,189.4394,4946.0
2019-05-15 15:00:00,201.17,201.42,201.02,201.16,7052.0,189.3077,189.5429,189.1665,189.2982,7052.0
2019-05-15 15:10:00,201.31,201.31,200.96,201.02,5274.0,189.4394,189.4394,189.11,189.1665,5274.0
2019-05-15 15:20:00,201.05,201.5,201.05,201.1,5300.0,189.1947,189.6182,189.1947,189.2418,5300.0
2019-05-15 15:30:00,201.22,201.22,200.68,200.81,4302.0,189.3547,189.3547,188.8466,188.9689,4302.0
2019-05-15 15:40:00,201.02,201.02,200.67,200.81,11379.0,189.1665,189.1665,188.8371,188.9689,11379.0
2019-05-15 15:50:00,200.85,201.14,200.53,200.57,34055.0,189.0065,189.2794,188.7054,188.743,34055.0
2019-05-16 09:30:00,200.54,201.18,200.06,200.8,44536.0,188.7148,189.3171,188.2631,188.9595,44536.0
2019-05-16 09:40:00,200.94,201.53,200.32,201.22,55452.0,189.0912,189.6464,188.5078,189.3547,55452.0
2019-05-16 09:50:00,201.23,201.34,200.97,201.06,15680.0,189.3641,189.4676,189.1195,189.2041,15680.0
2019-05-16 10:00:00,201.18,201.18,200.56,200.69,14061.0,189.3171,189.3171,188.7336,188.856,14061.0
2019-05-16 10:10:00,200.71,201.58,200.53,201.55,7943.0,188.8748,189.6935,188.7054,189.6653,7943.0
2019-05-16 10:20:00,201.64,202.0,201.6,201.84,9632.0,189.7499,190.0887,189.7123,189.9382,9632.0
2019-05-16 10:30:00,202.16,202.54,201.96,202.39,14301.0,190.2393,190.5969,190.0511,190.4557,14301.0
2019-05-16 10:40:00,202.53,203.15,202.53,203.04,13508.0,190.5875,191.1709,190.5875,191.0674,13508.0
2019-05-16 10:50:00,203.1,203.47,202.95,203.38,11241.0,191.1239,191.472,190.9827,191.3873,11241.0
2019-05-16 11:00:00,203.59,203.67,202.83,202.83,25446.0,191.585,191.6602,190.8698,190.8698,25446.0
2019-05-16 11:10:00,203.03,203.03,202.61,202.85,11025.0,191.058,191.058,190.6627,190.8886,11025.0
2019-05-16 11:20:00,202.84,203.06,202.79,202.9,7427.0,190.8792,191.0862,190.8321,190.9356,7427.0
2019-05-16 11:30:00,202.86,203.32,202.75,203.27,18772.0,190.898,191.3309,190.7945,191.2838,18772.0
2019-05-16 11:40:00,203.08,203.5,202.93,203.0,3161.0,191.105,191.5003,190.9639,191.0298,3161.0
2019-05-16 11:50:00,203.17,203.49,202.92,203.16,2299.0,191.1897,191.4909,190.9545,191.1803,2299.0
2019-05-16 12:00:00,203.02,203.21,202.7,202.91,5477.0,191.0486,191.2274,190.7474,190.9451,5477.0
2019-05-16 12:10:00,202.97,203.24,202.96,203.19,2813.0,191.0015,191.2556,190.9921,191.2085,2813.0
2019-05-16 12:20:00,203.16,203.17,202.92,202.98,1500.0,191.1803,191.1897,190.9545,191.0109,1500.0
2019-05-16 12:30:00,203.0,203.09,202.75,202.76,1539.0,191.0298,191.1144,190.7945,190.8039,1539.0
2019-05-16 12:40:00,202.75,202.75,202.52,202.65,4400.0,190.7945,190.7945,190.5781,190.7004,4400.0
2019-05-16 12:50:00,202.52,202.63,202.36,202.46,2710.0,190.5781,190.6816,190.4275,190.5216,2710.0
2019-05-16 13:00:00,202.45,202.65,202.18,202.29,5473.0,190.5122,190.7004,190.2581,190.3616,5473.0
2019-05-16 13:10:00,202.26,202.47,202.26,202.36,3954.0,190.3334,190.531,190.3334,190.4275,3954.0
2019-05-16 13:20:00,202.21,202.45,202.18,202.34,2184.0,190.2863,190.5122,190.2581,190.4087,2184.0
2019-05-16 13:30:00,202.36,202.36,202.01,202.13,4444.0,190.4275,190.4275,190.0981,190.2111,4444.0
2019-05-16 13:40:00,202.19,202.3,201.82,201.82,5081.0,190.2675,190.371,189.9193,189.9193,5081.0
2019-05-16 13:50:00,201.65,202.12,201.63,201.79,7019.0,189.7594,190.2016,189.7405,189.8911,7019.0
2019-05-16 14:00:00,201.76,202.32,201.62,202.13,7817.0,189.8629,190.3898,189.7311,190.2111,7817.0
2019-05-16 14:10:00,201.89,202.4,201.89,202.2,3300.0,189.9852,190.4651,189.9852,190.2769,3300.0
2019-05-16 14:20:00,202.23,202.68,202.12,202.56,5412.0,190.3052,190.7286,190.2016,190.6157,5412.0
2019-05-16 14:30:00,202.62,202.94,202.52,202.94,7142.0,190.6722,190.9733,190.5781,190.9733,7142.0
2019-05-16 14:40:00,203.03,203.27,202.82,203.18,9150.0,191.058,191.2838,190.8604,191.1991,9150.0
2019-05-16 14:50:00,203.11,203.42,203.0,203.18,3782.0,191.1333,191.425,191.0298,191.1991,3782.0
2019-05-16 15:00:00,203.12,203.12,202.69,202.78,9090.0,191.1427,191.1427,190.738,190.8227,9090.0
2019-05-16 15:10:00,202.76,203.1,202.75,202.91,12713.0,190.8039,191.1239,190.7945,190.9451,12713.0
2019-05-16 15:20:00,202.86,203.19,202.83,203.0,7550.0,190.898,191.2085,190.8698,191.0298,7550.0
2019-05-16 15:30:00,202.98,202.99,202.48,202.63,8845.0,191.0109,191.0203,190.5404,190.6816,8845.0
2019-05-16 15:40:00,202.68,202.81,202.32,202.54,19137.0,190.7286,190.851,190.3898,190.5969,19137.0
2019-05-16 15:50:00,202.64,202.64,202.12,202.26,35561.0,190.691,190.691,190.2016,190.3334,35561.0
2019-05-17 09:30:00,201.95,202.53,201.32,202.2,58624.0,190.0417,190.5875,189.4488,190.2769,58624.0
2019-05-17 09:40:00,202.45,203.35,202.45,203.21,19377.0,190.5122,191.3591,190.5122,191.2274,19377.0
2019-05-17 09:50:00,203.12,203.15,202.32,202.82,19905.0,191.1427,191.1709,190.3898,190.8604,19905.0
2019-05-17 10:00:00,202.72,203.18,202.61,202.78,11238.0,190.7663,191.1991,190.6627,190.8227,11238.0
2019-05-17 10:10:00,202.74,203.06,202.33,202.9,44845.0,190.7851,191.0862,190.3993,190.9356,44845.0
2019-05-17 10:20:00,202.99,203.33,202.69,203.2,10438.0,191.0203,191.3403,190.738,191.218,10438.0
2019-05-17 10:30:00,203.28,203.28,202.64,203.03,10283.0,191.2932,191.2932,190.691,191.058,10283.0
2019-05-17 10:40:00,203.14,203.56,203.0,203.27,11498.0,191.1615,191.5567,191.0298,191.2838,11498.0
2019-05-17 10:50:00,203.29,204.34,203.29,204.16,40124.0,191.3027,192.2907,191.3027,192.1213,40124.0
2019-05-17 11:00:00,204.24,204.46,203.99,203.99,11762.0,192.1966,192.4037,191.9614,191.9614,11762.0
2019-05-17 11:10:00,204.14,204.2,203.89,203.94,9988.0,192.1025,192.159,191.8673,191.9143,9988.0
2019-05-17 11:20:00,203.91,204.21,203.66,203.88,8889.0,191.8861,192.1684,191.6508,191.8579,8889.0
2019-05-17 11:30:00,203.79,203.97,203.6,203.6,9481.0,191.7732,191.9426,191.5944,191.5944,9481.0
2019-05-17 11:40:00,203.33,203.84,203.24,203.31,4645.0,191.3403,191.8202,191.2556,191.3215,4645.0
2019-05-17 11:50:00,203.22,203.97,203.1,203.81,6100.0,191.2368,191.9426,191.1239,191.792,6100.0
2019-05-17 12:00:00,203.78,203.79,203.23,203.52,6436.0,191.7638,191.7732,191.2462,191.5191,6436.0
2019-05-17 12:10:00,203.34,203.62,203.3,203.62,1200.0,191.3497,191.6132,191.3121,191.6132,1200.0
2019-05-17 12:20:00,203.84,203.84,203.14,203.14,4996.0,191.8202,191.8202,191.1615,191.1615,4996.0
2019-05-17 12:30:00,203.22,203.22,202.72,202.92,3130.0,191.2368,191.2368,190.7663,190.9545,3130.0
2019-05-17 12:40:00,202.74,203.45,202.74,203.24,1694.0,190.7851,191.4532,190.7851,191.2556,1694.0
2019-05-17 12:50:00,203.24,203.42,202.89,203.25,2700.0,191.2556,191.425,190.9262,191.265,2700.0
2019-05-17 13:00:00,203.41,203.45,202.94,203.07,13243.0,191.4156,191.4532,190.9733,191.0956,13243.0
2019-05-17 13:10:00,203.2,203.37,203.01,203.31,6252.0,191.218,191.3779,191.0392,191.3215,6252.0
2019-05-17 13:20:00,203.24,203.38,202.82,202.82,3300.0,191.2556,191.3873,190.8604,190.8604,3300.0
2019-05-17 13:30:00,202.73,202.98,202.47,202.75,2999.0,190.7757,191.0109,190.531,190.7945,2999.0
2019-05-17 13:40:00,202.74,202.91,202.47,202.71,4482.0,190.7851,190.9451,190.531,190.7569,4482.0
2019-05-17 13:50:00,202.58,202.87,202.57,202.77,431.0,190.6345,190.9074,190.6251,190.8133,431.0
2019-05-17 14:00:00,202.72,202.97,202.51,202.52,2984.0,190.7663,191.0015,190.5686,190.5781,2984.0
2019-05-17 14:10:00,202.56,202.65,202.34,202.34,2299.0,190.6157,190.7004,190.4087,190.4087,2299.0
2019-05-17 14:20:00,202.44,202.56,202.26,202.26,9204.0,190.5028,190.6157,190.3334,190.3334,9204.0
2019-05-17 14:30:00,202.14,202.44,202.14,202.22,7600.0,190.2205,190.5028,190.2205,190.2957,7600.0
2019-05-17 14:40:00,202.14,202.56,202.12,202.56,3550.0,190.2205,190.6157,190.2016,190.6157,3550.0
2019-05-17 14:50:00,202.44,202.59,202.28,202.56,2367.0,190.5028,190.6439,190.3522,190.6157,2367.0
2019-05-17 15:00:00,202.46,202.63,201.4,201.5,9170.0,190.5216,190.6816,189.5241,189.6182,9170.0
2019-05-17 15:10:00,201.4,201.54,200.75,200.97,17758.0,189.5241,189.6558,188.9124,189.1195,17758.0
2019-05-17 15:20:00,201.12,201.68,200.75,201.43,8618.0,189.2606,189.7876,188.9124,189.5523,8618.0
2019-05-17 15:30:00,201.42,201.51,201.14,201.15,6584.0,189.5429,189.6276,189.2794,189.2888,6584.0
2019-05-17 15:40:00,201.16,201.43,200.91,201.18,9689.0,189.2982,189.5523,189.063,189.3171,9689.0
2019-05-17 15:50:00,201.11,201.48,201.02,201.21,24734.0,189.2512,189.5994,189.1665,189.3453,24734.0
2019-05-20 09:30:00,193.87,195.27,193.36,193.49,124270.0,182.4381,183.7556,181.9582,182.0805,124270.0
2019-05-20 09:40:00,193.49,194.16,193.2,193.26,35054.0,182.0805,182.711,181.8076,181.8641,35054.0
2019-05-20 09:50:00,192.99,193.29,192.71,192.71,24696.0,181.61,181.8923,181.3465,181.3465,24696.0
2019-05-20 10:00:00,192.68,192.68,191.31,191.48,42810.0,181.3183,181.3183,180.0291,180.189,42810.0
2019-05-20 10:10:00,191.41,191.74,191.14,191.14,29923.0,180.1232,180.4337,179.8691,179.8691,29923.0
2019-05-20 10:20:00,191.21,192.02,191.16,191.91,39317.0,179.935,180.6972,179.8879,180.5937,39317.0
2019-05-20 10:30:00,191.92,192.6,191.81,192.28,9928.0,180.6031,181.243,180.4996,180.9419,9928.0
2019-05-20 10:40:00,192.38,192.53,191.6,191.65,14865.0,181.036,181.1771,180.302,180.349,14865.0
2019-05-20 10:50:00,191.59,192.01,191.46,191.9,21144.0,180.2926,180.6878,180.1702,180.5843,21144.0
2019-05-20 11:00:00,191.96,191.98,190.68,190.8,27751.0,180.6407,180.6596,179.4362,179.5491,27751.0
2019-05-20 11:10:00,190.68,191.63,190.68,191.07,25348.0,179.4362,180.3302,179.4362,179.8032,25348.0
2019-05-20 11:20:00,190.95,191.37,190.85,191.2,18642.0,179.6903,180.0855,179.5962,179.9256,18642.0
2019-05-20 11:30:00,191.17,191.54,190.6,191.03,24513.0,179.8973,180.2455,179.3609,179.7656,24513.0
2019-05-20 11:40:00,191.08,191.42,190.99,191.41,6723.0,179.8126,180.1326,179.7279,180.1232,6723.0
2019-05-20 11:50:00,191.34,191.44,190.94,191.13,12325.0,180.0573,180.1514,179.6809,179.8597,12325.0
2019-05-20 12:00:00,190.96,191.52,190.96,191.27,1100.0,179.6997,180.2267,179.6997,179.9914,1100.0
2019-05-20 12:10:00,191.31,191.9,191.31,191.78,3255.0,180.0291,180.5843,180.0291,180.4714,3255.0
2019-05-20 12:20:00,191.76,191.89,191.56,191.56,2617.0,180.4525,180.5749,180.2643,180.2643,2617.0
2019-05-20 12:30:00,191.24,191.94,191.08,191.94,5393.0,179.9632,180.6219,179.8126,180.6219,5393.0
2019-05-20 12:40:00,191.9,191.9,191.33,191.38,4713.0,180.5843,180.5843,180.0479,180.0949,4713.0
2019-05-20 12:50:00,191.45,191.45,190.97,190.98,15921.0,180.1608,180.1608,179.7091,179.7185,15921.0
2019-05-20 13:00:00,191.08,191.09,190.49,190.78,7545.0,179.8126,179.822,179.2574,179.5303,7545.0
2019-05-20 13:10:00,190.78,191.14,190.69,190.96,2681.0,179.5303,179.8691,179.4456,179.6997,2681.0
2019-05-20 13:20:00,190.96,190.99,190.65,190.83,5353.0,179.6997,179.7279,179.408,179.5774,5353.0
2019-05-20 13:30:00,190.81,191.04,190.3,190.33,6500.0,179.5586,179.775,179.0786,179.1069,6500.0
2019-05-20 13:40:00,190.48,190.6,190.25,190.34,9349.0,179.248,179.3609,179.0316,179.1163,9349.0
2019-05-20 13:50:00,190.46,190.53,189.87,190.21,31382.0,179.2292,179.2951,178.674,178.9939,31382.0
2019-05-20 14:00:00,190.16,190.19,189.77,189.91,8947.0,178.9469,178.9751,178.5799,178.7116,8947.0
2019-05-20 14:10:00,189.8,190.19,189.75,189.93,22112.0,178.6081,178.9751,178.5611,178.7304,22112.0
2019-05-20 14:20:00,190.01,190.38,189.91,189.95,55195.0,178.8057,179.1539,178.7116,178.7493,55195.0
2019-05-20 14:30:00,189.73,189.9,189.15,189.22,23020.0,178.5422,178.7022,177.9964,178.0623,23020.0
2019-05-20 14:40:00,189.26,189.79,189.03,189.12,17709.0,178.1,178.5987,177.8835,177.9682,17709.0
2019-05-20 14:50:00,189.12,189.39,189.12,189.39,6372.0,177.9682,178.2223,177.9682,178.2223,6372.0
2019-05-20 15:00:00,189.32,189.66,189.22,189.34,30338.0,178.1564,178.4764,178.0623,178.1752,30338.0
2019-05-20 15:10:00,189.34,189.71,188.87,189.71,31679.0,178.1752,178.5234,177.733,178.5234,31679.0
2019-05-20 15:20:00,189.72,190.0,189.54,189.96,10849.0,178.5328,178.7963,178.3634,178.7587,10849.0
2019-05-20 15:30:00,189.98,190.64,189.87,190.41,16163.0,178.7775,179.3986,178.674,179.1821,16163.0
2019-05-20 15:40:00,190.5,190.9,190.31,190.68,65876.0,179.2668,179.6432,179.088,179.4362,65876.0
2019-05-20 15:50:00,190.72,191.0,190.34,190.61,107978.0,179.4739,179.7374,179.1163,179.3703,107978.0
2019-05-21 09:30:00,194.5,195.16,194.16,194.26,36559.0,183.031,183.6521,182.711,182.8051,36559.0
2019-05-21 09:40:00,194.15,194.52,193.72,194.35,23842.0,182.7016,183.0498,182.297,182.8898,23842.0
2019-05-21 09:50:00,194.37,194.37,193.32,193.73,30085.0,182.9086,182.9086,181.9205,182.3064,30085.0
2019-05-21 10:00:00,193.59,193.9,193.38,193.39,22334.0,182.1746,182.4663,181.977,181.9864,22334.0
2019-05-21 10:10:00,193.46,193.62,193.08,193.19,11349.0,182.0523,182.2029,181.6947,181.7982,11349.0
2019-05-21 10:20:00,193.16,193.53,193.14,193.28,34772.0,181.77,182.1182,181.7512,181.8829,34772.0
2019-05-21 10:30:00,193.31,194.06,193.2,193.92,44500.0,181.9111,182.6169,181.8076,182.4852,44500.0
2019-05-21 10:40:00,193.94,194.03,193.56,193.59,13210.0,182.504,182.5887,182.1464,182.1746,13210.0
2019-05-21 10:50:00,193.7,194.43,193.63,193.95,17336.0,182.2781,182.9651,182.2123,182.5134,17336.0
2019-05-21 11:00:00,194.13,194.16,193.57,193.87,13195.0,182.6828,182.711,182.1558,182.4381,13195.0
2019-05-21 11:10:00,193.79,194.31,193.63,194.2,22464.0,182.3628,182.8522,182.2123,182.7487,22464.0
2019-05-21 11:20:00,194.23,194.61,193.85,194.42,51981.0,182.7769,183.1345,182.4193,182.9557,51981.0
2019-05-21 11:30:00,194.43,194.43,193.89,194.18,10642.0,182.9651,182.9651,182.4569,182.7298,10642.0
2019-05-21 11:40:00,194.05,194.06,193.71,193.8,6191.0,182.6075,182.6169,182.2876,182.3722,6191.0
2019-05-21 11:50:00,193.8,193.86,193.58,193.66,11938.0,182.3722,182.4287,182.1652,182.2405,11938.0
2019-05-21 12:00:00,193.78,194.27,193.75,193.89,6672.0,182.3534,182.8145,182.3252,182.4569,6672.0
2019-05-21 12:10:00,193.88,194.23,193.84,193.84,3624.0,182.4475,182.7769,182.4099,182.4099,3624.0
2019-05-21 12:20:00,193.9,193.99,193.7,193.92,1200.0,182.4663,182.551,182.2781,182.4852,1200.0
2019-05-21 12:30:00,193.87,193.87,193.6,193.65,4355.0,182.4381,182.4381,182.184,182.2311,4355.0
2019-05-21 12:40:00,193.72,193.72,193.46,193.54,1500.0,182.297,182.297,182.0523,182.1276,1500.0
2019-05-21 12:50:00,193.68,193.72,193.5,193.67,2600.0,182.2593,182.297,182.0899,182.2499,2600.0
2019-05-21 13:00:00,193.9,193.93,193.68,193.92,3412.0,182.4663,182.4946,182.2593,182.4852,3412.0
2019-05-21 13:10:00,193.96,194.02,193.79,193.91,2400.0,182.5228,182.5793,182.3628,182.4758,2400.0
2019-05-21 13:20:00,193.9,193.97,193.71,193.77,3026.0,182.4663,182.5322,182.2876,182.344,3026.0
2019-05-21 13:30:00,193.8,193.93,193.69,193.93,1659.0,182.3722,182.4946,182.2687,182.4946,1659.0
2019-05-21 13:40:00,193.89,194.0,193.72,193.72,2300.0,182.4569,182.5605,182.297,182.297,2300.0
2019-05-21 13:50:00,193.72,193.78,193.54,193.63,5034.0,182.297,182.3534,182.1276,182.2123,5034.0
2019-05-21 14:00:00,193.76,193.86,193.69,193.69,2300.0,182.3346,182.4287,182.2687,182.2687,2300.0
2019-05-21 14:10:00,193.62,193.83,193.62,193.83,1353.0,182.2029,182.4005,182.2029,182.4005,1353.0
2019-05-21 14:20:00,193.8,194.03,193.8,193.95,21821.0,182.3722,182.5887,182.3722,182.5134,21821.0
2019-05-21 14:30:00,194.09,194.19,193.99,194.12,3409.0,182.6451,182.7392,182.551,182.6734,3409.0
2019-05-21 14:40:00,194.28,194.37,194.14,194.2,3430.0,182.8239,182.9086,182.6922,182.7487,3430.0
2019-05-21 14:50:00,194.17,194.17,193.89,193.91,3779.0,182.7204,182.7204,182.4569,182.4758,3779.0
2019-05-21 15:00:00,193.88,194.0,193.71,193.94,1464.0,182.4475,182.5605,182.2876,182.504,1464.0
2019-05-21 15:10:00,193.96,194.03,193.69,193.69,2746.0,182.5228,182.5887,182.2687,182.2687,2746.0
2019-05-21 15:20:00,193.74,193.81,193.55,193.64,9044.0,182.3158,182.3817,182.137,182.2217,9044.0
2019-05-21 15:30:00,193.7,193.89,193.55,193.73,6347.0,182.2781,182.4569,182.137,182.3064,6347.0
2019-05-21 15:40:00,193.59,193.66,193.24,193.64,10194.0,182.1746,182.2405,181.8453,182.2217,10194.0
2019-05-21 15:50:00,193.65,193.79,193.34,193.64,35906.0,182.2311,182.3628,181.9394,182.2217,35906.0
2019-05-22 09:30:00,191.48,192.64,191.48,192.33,27542.0,180.189,181.2806,180.189,180.9889,27542.0
2019-05-22 09:40:00,192.29,192.29,191.79,191.88,11418.0,180.9513,180.9513,180.4808,180.5655,11418.0
2019-05-22 09:50:00,191.89,192.73,191.73,192.4,13876.0,180.5749,181.3653,180.4243,181.0548,13876.0
2019-05-22 10:00:00,192.53,192.69,192.12,192.21,16451.0,181.1771,181.3277,180.7913,180.876,16451.0
2019-05-22 10:10:00,192.26,192.92,191.73,192.82,36987.0,180.9231,181.5441,180.4243,181.45,36987.0
2019-05-22 10:20:00,192.74,193.07,192.54,192.69,8203.0,181.3747,181.6853,181.1865,181.3277,8203.0
2019-05-22 10:30:00,192.76,192.87,192.13,192.27,10350.0,181.3936,181.4971,180.8007,180.9325,10350.0
2019-05-22 10:40:00,192.13,192.38,191.97,192.26,9468.0,180.8007,181.036,180.6502,180.9231,9468.0
2019-05-22 10:50:00,192.4,192.51,191.93,192.18,5475.0,181.0548,181.1583,180.6125,180.8478,5475.0
2019-05-22 11:00:00,192.23,192.23,191.87,191.88,12383.0,180.8948,180.8948,180.5561,180.5655,12383.0
2019-05-22 11:10:00,191.84,192.59,191.78,192.4,14448.0,180.5278,181.2336,180.4714,181.0548,14448.0
2019-05-22 11:20:00,192.46,192.76,192.33,192.67,6162.0,181.1113,181.3936,180.9889,181.3089,6162.0
2019-05-22 11:30:00,192.74,192.85,192.61,192.62,4562.0,181.3747,181.4783,181.2524,181.2618,4562.0
2019-05-22 11:40:00,192.68,193.04,192.49,193.0,7903.0,181.3183,181.6571,181.1395,181.6194,7903.0
2019-05-22 11:50:00,193.07,193.84,193.06,193.82,11160.0,181.6853,182.4099,181.6759,182.3911,11160.0
2019-05-22 12:00:00,193.71,193.83,193.08,193.08,4033.0,182.2876,182.4005,181.6947,181.6947,4033.0
2019-05-22 12:10:00,193.06,193.2,192.83,192.99,3200.0,181.6759,181.8076,181.4594,181.61,3200.0
2019-05-22 12:20:00,192.99,193.09,192.79,192.92,2563.0,181.61,181.7041,181.4218,181.5441,2563.0
2019-05-22 12:30:00,192.69,192.71,192.17,192.26,1544.0,181.3277,181.3465,180.8384,180.9231,1544.0
2019-05-22 12:40:00,192.43,192.45,192.29,192.31,2800.0,181.083,181.1019,180.9513,180.9701,2800.0
2019-05-22 12:50:00,192.34,192.4,192.17,192.35,3072.0,180.9983,181.0548,180.8384,181.0077,3072.0
2019-05-22 13:00:00,192.36,192.57,192.12,192.12,4725.0,181.0172,181.2148,180.7913,180.7913,4725.0
2019-05-22 13:10:00,191.97,192.32,191.97,192.32,1800.0,180.6502,180.9795,180.6502,180.9795,1800.0
2019-05-22 13:20:00,192.4,192.45,192.32,192.45,600.0,181.0548,181.1019,180.9795,181.1019,600.0
2019-05-22 13:30:00,192.22,192.4,192.04,192.4,2339.0,180.8854,181.0548,180.716,181.0548,2339.0
2019-05-22 13:40:00,192.25,192.63,192.25,192.63,2243.0,180.9136,181.2712,180.9136,181.2712,2243.0
2019-05-22 13:50:00,192.56,192.81,192.5,192.58,5925.0,181.2054,181.4406,181.1489,181.2242,5925.0
2019-05-22 14:00:00,192.39,192.39,192.21,192.21,500.0,181.0454,181.0454,180.876,180.876,500.0
2019-05-22 14:10:00,192.35,192.48,192.14,192.3,1700.0,181.0077,181.1301,180.8101,180.9607,1700.0
2019-05-22 14:20:00,192.31,192.45,192.1,192.22,6212.0,180.9701,181.1019,180.7725,180.8854,6212.0
2019-05-22 14:30:00,192.26,192.63,192.09,192.63,29486.0,180.9231,181.2712,180.7631,181.2712,29486.0
2019-05-22 14:40:00,192.61,192.61,192.35,192.48,3014.0,181.2524,181.2524,181.0077,181.1301,3014.0
2019-05-22 14:50:00,192.49,192.71,192.17,192.71,1835.0,181.1395,181.3465,180.8384,181.3465,1835.0
2019-05-22 15:00:00,192.53,192.53,192.17,192.37,900.0,181.1771,181.1771,180.8384,181.0266,900.0
2019-05-22 15:10:00,192.34,192.61,192.13,192.24,9600.0,180.9983,181.2524,180.8007,180.9042,9600.0
2019-05-22 15:20:00,192.24,192.65,192.14,192.18,11576.0,180.9042,181.2901,180.8101,180.8478,11576.0
2019-05-22 15:30:00,192.16,192.49,192.16,192.41,2322.0,180.829,181.1395,180.829,181.0642,2322.0
2019-05-22 15:40:00,192.41,192.5,192.19,192.29,6866.0,181.0642,181.1489,180.8572,180.9513,6866.0
2019-05-22 15:50:00,192.13,192.28,191.48,191.5,35862.0,180.8007,180.9419,180.189,180.2079,35862.0
2019-05-23 09:30:00,189.57,189.57,188.87,189.2,34853.0,178.3917,178.3917,177.733,178.0435,34853.0
2019-05-23 09:40:00,189.02,189.45,188.85,189.2,19610.0,177.8741,178.2788,177.7141,178.0435,19610.0
2019-05-23 09:50:00,189.2,189.52,188.8,189.32,14778.0,178.0435,178.3446,177.6671,178.1564,14778.0
2019-05-23 10:00:00,189.32,190.02,189.29,189.29,22057.0,178.1564,178.8151,178.1282,178.1282,22057.0
2019-05-23 10:10:00,189.34,189.62,189.26,189.35,30154.0,178.1752,178.4387,178.1,178.1846,30154.0
2019-05-23 10:20:00,189.54,189.8,189.35,189.73,9265.0,178.3634,178.6081,178.1846,178.5422,9265.0
2019-05-23 10:30:00,189.7,190.07,189.66,189.86,9346.0,178.514,178.8622,178.4764,178.6646,9346.0
2019-05-23 10:40:00,190.03,190.2,189.79,189.9,17350.0,178.8245,178.9845,178.5987,178.7022,17350.0
2019-05-23 10:50:00,189.94,190.58,189.82,190.1,23633.0,178.7399,179.3421,178.6269,178.8904,23633.0
2019-05-23 11:00:00,190.05,190.05,189.53,189.78,40542.0,178.8434,178.8434,178.354,178.5893,40542.0
2019-05-23 11:10:00,189.73,189.87,189.5,189.76,12300.0,178.5422,178.674,178.3258,178.5705,12300.0
2019-05-23 11:20:00,189.74,190.34,189.59,190.15,10788.0,178.5517,179.1163,178.4105,178.9375,10788.0
2019-05-23 11:30:00,190.15,190.49,189.84,189.92,27618.0,178.9375,179.2574,178.6458,178.721,27618.0
2019-05-23 11:40:00,189.86,189.88,189.55,189.79,10149.0,178.6646,178.6834,178.3729,178.5987,10149.0
2019-05-23 11:50:00,189.79,190.0,189.24,189.44,16081.0,178.5987,178.7963,178.0811,178.2693,16081.0
2019-05-23 12:00:00,189.37,189.43,188.99,189.08,10400.0,178.2035,178.2599,177.8459,177.9306,10400.0
2019-05-23 12:10:00,189.09,189.39,188.91,189.3,11225.0,177.94,178.2223,177.7706,178.1376,11225.0
2019-05-23 12:20:00,189.39,189.68,189.26,189.5,32261.0,178.2223,178.4952,178.1,178.3258,32261.0
2019-05-23 12:30:00,189.5,189.63,189.13,189.19,5894.0,178.3258,178.4481,177.9776,178.0341,5894.0
2019-05-23 12:40:00,189.29,189.49,189.18,189.37,5240.0,178.1282,178.3164,178.0247,178.2035,5240.0
2019-05-23 12:50:00,189.43,189.43,188.98,188.98,4350.0,178.2599,178.2599,177.8365,177.8365,4350.0
2019-05-23 13:00:00,189.09,189.69,189.0,189.54,12492.0,177.94,178.5046,177.8553,178.3634,12492.0
2019-05-23 13:10:00,189.44,189.49,189.22,189.49,6559.0,178.2693,178.3164,178.0623,178.3164,6559.0
2019-05-23 13:20:00,189.39,189.87,189.28,189.77,7349.0,178.2223,178.674,178.1188,178.5799,7349.0
2019-05-23 13:30:00,189.66,189.68,189.37,189.58,3665.0,178.4764,178.4952,178.2035,178.4011,3665.0
2019-05-23 13:40:00,189.74,189.77,189.59,189.63,8677.0,178.5517,178.5799,178.4105,178.4481,8677.0
2019-05-23 13:50:00,189.61,189.74,189.46,189.69,8077.0,178.4293,178.5517,178.2882,178.5046,8077.0
2019-05-23 14:00:00,189.66,189.85,189.31,189.36,11690.0,178.4764,178.6552,178.147,178.1941,11690.0
2019-05-23 14:10:00,189.28,189.76,189.23,189.74,3300.0,178.1188,178.5705,178.0717,178.5517,3300.0
2019-05-23 14:20:00,189.83,189.93,189.53,189.59,4252.0,178.6363,178.7304,178.354,178.4105,4252.0
2019-05-23 14:30:00,189.65,189.89,189.57,189.67,9251.0,178.467,178.6928,178.3917,178.4858,9251.0
2019-05-23 14:40:00,189.72,189.9,189.6,189.72,3100.0,178.5328,178.7022,178.4199,178.5328,3100.0
2019-05-23 14:50:00,189.64,189.85,189.54,189.75,2037.0,178.4575,178.6552,178.3634,178.5611,2037.0
2019-05-23 15:00:00,189.66,189.92,189.55,189.68,5179.0,178.4764,178.721,178.3729,178.4952,5179.0
2019-05-23 15:10:00,189.81,190.38,189.75,190.31,24829.0,178.6175,179.1539,178.5611,179.088,24829.0
2019-05-23 15:20:00,190.35,191.46,190.35,191.2,29999.0,179.1257,180.1702,179.1257,179.9256,29999.0
2019-05-23 15:30:00,191.26,191.31,190.93,190.93,27285.0,179.982,180.0291,179.6715,179.6715,27285.0
2019-05-23 15:40:00,190.87,190.87,190.24,190.49,13644.0,179.615,179.615,179.0222,179.2574,13644.0
2019-05-23 15:50:00,190.42,190.76,190.35,190.66,52345.0,179.1916,179.5115,179.1257,179.4174,52345.0
2019-05-24 09:30:00,191.97,192.66,191.87,191.93,20840.0,180.6502,181.2995,180.5561,180.6125,20840.0
2019-05-24 09:40:00,191.92,192.15,191.54,191.63,5748.0,180.6031,180.8195,180.2455,180.3302,5748.0
2019-05-24 09:50:00,191.66,192.1,191.52,191.52,8505.0,180.3584,180.7725,180.2267,180.2267,8505.0
2019-05-24 10:00:00,191.4,191.7,191.12,191.22,1700.0,180.1138,180.3961,179.8503,179.9444,1700.0
2019-05-24 10:10:00,191.17,191.37,191.08,191.17,5015.0,179.8973,180.0855,179.8126,179.8973,5015.0
2019-05-24 10:20:00,191.16,191.24,190.68,190.72,4429.0,179.8879,179.9632,179.4362,179.4739,4429.0
2019-05-24 10:30:00,190.71,190.92,190.62,190.64,7985.0,179.4645,179.6621,179.3798,179.3986,7985.0
2019-05-24 10:40:00,190.66,190.73,190.51,190.51,4889.0,179.4174,179.4833,179.2762,179.2762,4889.0
2019-05-24 10:50:00,190.44,190.55,190.23,190.5,7687.0,179.2104,179.3139,179.0128,179.2668,7687.0
2019-05-24 11:00:00,190.5,190.79,190.5,190.67,3427.0,179.2668,179.5397,179.2668,179.4268,3427.0
2019-05-24 11:10:00,190.53,190.72,190.41,190.41,5426.0,179.2951,179.4739,179.1821,179.1821,5426.0
2019-05-24 11:20:00,190.56,190.8,190.56,190.8,3628.0,179.3233,179.5491,179.3233,179.5491,3628.0
2019-05-24 11:30:00,190.94,191.03,190.82,190.95,16593.0,179.6809,179.7656,179.568,179.6903,16593.0
2019-05-24 11:40:00,190.98,191.25,190.98,191.25,2677.0,179.7185,179.9726,179.7185,179.9726,2677.0
2019-05-24 11:50:00,191.25,191.25,191.13,191.16,501.0,179.9726,179.9726,179.8597,179.8879,501.0
2019-05-24 12:00:00,191.19,191.25,190.86,191.16,6501.0,179.9161,179.9726,179.6056,179.8879,6501.0
2019-05-24 12:10:00,191.26,191.3,191.1,191.1,2844.0,179.982,180.0197,179.8315,179.8315,2844.0
2019-05-24 12:20:00,191.29,191.51,191.25,191.51,3513.0,180.0103,180.2173,179.9726,180.2173,3513.0
2019-05-24 12:30:00,191.47,191.78,191.47,191.72,4005.0,180.1796,180.4714,180.1796,180.4149,4005.0
2019-05-24 12:40:00,191.69,191.76,191.5,191.54,2694.0,180.3867,180.4525,180.2079,180.2455,2694.0
2019-05-24 12:50:00,191.56,191.6,191.42,191.5,4011.0,180.2643,180.302,180.1326,180.2079,4011.0
2019-05-24 13:00:00,191.65,191.65,191.41,191.41,1500.0,180.349,180.349,180.1232,180.1232,1500.0
2019-05-24 13:10:00,191.44,191.45,191.28,191.28,3500.0,180.1514,180.1608,180.0008,180.0008,3500.0
2019-05-24 13:20:00,191.34,191.34,190.87,190.95,2141.0,180.0573,180.0573,179.615,179.6903,2141.0
2019-05-24 13:30:00,190.9,191.04,190.9,191.02,709.0,179.6432,179.775,179.6432,179.7562,709.0
2019-05-24 13:40:00,190.99,191.32,190.91,191.32,13934.0,179.7279,180.0385,179.6527,180.0385,13934.0
2019-05-24 13:50:00,191.32,191.4,191.23,191.23,1506.0,180.0385,180.1138,179.9538,179.9538,1506.0
2019-05-24 14:00:00,191.01,191.1,190.59,190.83,1412.0,179.7468,179.8315,179.3515,179.5774,1412.0
2019-05-24 14:10:00,190.81,190.92,190.7,190.85,10176.0,179.5586,179.6621,179.455,179.5962,10176.0
2019-05-24 14:20:00,190.86,191.04,190.81,190.84,6915.0,179.6056,179.775,179.5586,179.5868,6915.0
2019-05-24 14:30:00,190.78,190.9,190.78,190.81,8775.0,179.5303,179.6432,179.5303,179.5586,8775.0
2019-05-24 14:40:00,190.92,191.09,190.91,190.98,6171.0,179.6621,179.822,179.6527,179.7185,6171.0
2019-05-24 14:50:00,191.0,191.06,190.95,191.04,2574.0,179.7374,179.7938,179.6903,179.775,2574.0
2019-05-24 15:00:00,191.19,191.19,190.94,191.0,5300.0,179.9161,179.9161,179.6809,179.7374,5300.0
2019-05-24 15:10:00,191.06,191.06,190.68,190.77,16038.0,179.7938,179.7938,179.4362,179.5209,16038.0
2019-05-24 15:20:00,190.53,190.75,190.46,190.73,3944.0,179.2951,179.5021,179.2292,179.4833,3944.0
2019-05-24 15:30:00,190.57,190.61,190.34,190.42,2851.0,179.3327,179.3703,179.1163,179.1916,2851.0
2019-05-24 15:40:00,190.41,190.44,190.03,190.14,12275.0,179.1821,179.2104,178.8245,178.9281,12275.0
2019-05-24 15:50:00,190.2,190.43,189.67,189.8,25691.0,178.9845,179.201,178.4858,178.6081,25691.0
2019-05-28 09:30:00,192.61,193.06,192.1,192.89,32020.0,181.2524,181.6759,180.7725,181.5159,32020.0
2019-05-28 09:40:00,192.98,193.22,192.26,192.26,14745.0,181.6006,181.8264,180.9231,180.9231,14745.0
2019-05-28 09:50:00,192.39,192.39,191.79,191.79,13291.0,181.0454,181.0454,180.4808,180.4808,13291.0
2019-05-28 10:00:00,191.76,192.07,191.59,191.74,10724.0,180.4525,180.7443,180.2926,180.4337,10724.0
2019-05-28 10:10:00,191.76,191.76,191.02,191.2,24414.0,180.4525,180.4525,179.7562,179.9256,24414.0
2019-05-28 10:20:00,191.22,192.23,191.22,192.14,7903.0,179.9444,180.8948,179.9444,180.8101,7903.0
2019-05-28 10:30:00,191.98,192.15,191.64,191.64,8306.0,180.6596,180.8195,180.3396,180.3396,8306.0
2019-05-28 10:40:00,191.51,191.82,191.35,191.39,6029.0,180.2173,180.509,180.0667,180.1044,6029.0
2019-05-28 10:50:00,191.34,191.35,191.05,191.18,12379.0,180.0573,180.0667,179.7844,179.9067,12379.0
2019-05-28 11:00:00,191.07,191.68,191.07,191.6,5051.0,179.8032,180.3773,179.8032,180.302,5051.0
2019-05-28 11:10:00,191.45,191.81,191.43,191.64,3059.0,180.1608,180.4996,180.142,180.3396,3059.0
2019-05-28 11:20:00,191.56,191.56,191.06,191.06,6055.0,180.2643,180.2643,179.7938,179.7938,6055.0
2019-05-28 11:30:00,191.03,192.61,191.03,192.25,47512.0,179.7656,181.2524,179.7656,180.9136,47512.0
2019-05-28 11:40:00,192.24,192.78,192.24,192.7,7036.0,180.9042,181.4124,180.9042,181.3371,7036.0
2019-05-28 11:50:00,192.51,192.82,192.27,192.6,3723.0,181.1583,181.45,180.9325,181.243,3723.0
2019-05-28 12:00:00,192.79,193.38,192.79,193.07,4282.0,181.4218,181.977,181.4218,181.6853,4282.0
2019-05-28 12:10:00,193.16,193.23,192.71,192.79,2820.0,181.77,181.8359,181.3465,181.4218,2820.0
2019-05-28 12:20:00,192.97,192.97,192.55,192.81,1600.0,181.5912,181.5912,181.196,181.4406,1600.0
2019-05-28 12:30:00,192.68,192.84,192.59,192.79,9911.0,181.3183,181.4689,181.2336,181.4218,9911.0
2019-05-28 12:40:00,192.75,192.76,192.29,192.37,3329.0,181.3842,181.3936,180.9513,181.0266,3329.0
2019-05-28 12:50:00,192.46,192.64,192.31,192.31,2784.0,181.1113,181.2806,180.9701,180.9701,2784.0
2019-05-28 13:00:00,192.31,192.64,192.31,192.56,5775.0,180.9701,181.2806,180.9701,181.2054,5775.0
2019-05-28 13:10:00,192.7,192.74,192.4,192.4,1485.0,181.3371,181.3747,181.0548,181.0548,1485.0
2019-05-28 13:20:00,192.62,192.8,192.51,192.59,2251.0,181.2618,181.4312,181.1583,181.2336,2251.0
2019-05-28 13:30:00,192.73,192.9,192.63,192.81,1300.0,181.3653,181.5253,181.2712,181.4406,1300.0
2019-05-28 13:40:00,192.74,192.84,192.71,192.84,800.0,181.3747,181.4689,181.3465,181.4689,800.0
2019-05-28 13:50:00,192.67,192.73,192.49,192.65,1300.0,181.3089,181.3653,181.1395,181.2901,1300.0
2019-05-28 14:00:00,192.63,192.76,192.45,192.56,6879.0,181.2712,181.3936,181.1019,181.2054,6879.0
2019-05-28 14:10:00,192.58,192.72,192.47,192.47,2678.0,181.2242,181.3559,181.1207,181.1207,2678.0
2019-05-28 14:20:00,192.56,192.58,192.16,192.16,9438.0,181.2054,181.2242,180.829,180.829,9438.0
2019-05-28 14:30:00,192.08,192.47,191.99,192.4,8331.0,180.7537,181.1207,180.669,181.0548,8331.0
2019-05-28 14:40:00,192.2,192.33,191.98,192.05,9094.0,180.8666,180.9889,180.6596,180.7254,9094.0
2019-05-28 14:50:00,191.98,192.24,191.68,192.11,37226.0,180.6596,180.9042,180.3773,180.7819,37226.0
2019-05-28 15:00:00,192.08,192.1,191.68,191.97,11214.0,180.7537,180.7725,180.3773,180.6502,11214.0
2019-05-28 15:10:00,191.92,192.22,191.8,191.96,14609.0,180.6031,180.8854,180.4902,180.6407,14609.0
2019-05-28 15:20:00,192.07,192.26,191.8,191.86,13829.0,180.7443,180.9231,180.4902,180.5466,13829.0
2019-05-28 15:30:00,191.99,192.03,191.33,191.56,6700.0,180.669,180.7066,180.0479,180.2643,6700.0
2019-05-28 15:40:00,191.55,191.55,191.16,191.28,19384.0,180.2549,180.2549,179.8879,180.0008,19384.0
2019-05-28 15:50:00,191.43,191.53,190.89,190.91,28434.0,180.142,180.2361,179.6338,179.6527,28434.0
2019-05-29 09:30:00,188.56,188.74,188.06,188.06,20510.0,177.4412,177.6106,176.9707,176.9707,20510.0
2019-05-29 09:40:00,188.24,188.97,188.05,188.72,14268.0,177.1401,177.8271,176.9613,177.5918,14268.0
2019-05-29 09:50:00,188.65,188.88,188.49,188.88,10837.0,177.5259,177.7424,177.3754,177.7424,10837.0
2019-05-29 10:00:00,188.8,189.76,188.77,189.67,17170.0,177.6671,178.5705,177.6388,178.4858,17170.0
2019-05-29 10:10:00,189.67,190.08,189.26,189.87,22854.0,178.4858,178.8716,178.1,178.674,22854.0
2019-05-29 10:20:00,189.83,189.85,189.37,189.56,12359.0,178.6363,178.6552,178.2035,178.3823,12359.0
2019-05-29 10:30:00,189.66,189.81,189.24,189.46,8320.0,178.4764,178.6175,178.0811,178.2882,8320.0
2019-05-29 10:40:00,189.37,189.58,189.2,189.43,5977.0,178.2035,178.4011,178.0435,178.2599,5977.0
2019-05-29 10:50:00,189.48,189.53,188.76,188.76,7606.0,178.307,178.354,177.6294,177.6294,7606.0
2019-05-29 11:00:00,188.57,188.91,188.57,188.61,6616.0,177.4506,177.7706,177.4506,177.4883,6616.0
2019-05-29 11:10:00,188.58,188.58,188.13,188.14,14240.0,177.4601,177.4601,177.0366,177.046,14240.0
2019-05-29 11:20:00,188.14,188.24,187.75,187.92,9582.0,177.046,177.1401,176.679,176.839,9582.0
2019-05-29 11:30:00,187.93,187.96,187.33,187.37,35691.0,176.8484,176.8766,176.2838,176.3214,35691.0
2019-05-29 11:40:00,187.56,188.08,187.13,187.99,6185.0,176.5002,176.9895,176.0956,176.9048,6185.0
2019-05-29 11:50:00,188.04,188.13,187.33,187.74,6731.0,176.9519,177.0366,176.2838,176.6696,6731.0
2019-05-29 12:00:00,187.81,188.07,187.66,187.97,3828.0,176.7355,176.9801,176.5943,176.886,3828.0
2019-05-29 12:10:00,187.86,188.05,187.69,187.77,3484.0,176.7825,176.9613,176.6225,176.6978,3484.0
2019-05-29 12:20:00,187.9,188.33,186.9,187.97,97815.0,176.8201,177.2248,175.8791,176.886,97815.0
2019-05-29 12:30:00,187.95,188.76,187.87,188.76,65507.0,176.8672,177.6294,176.7919,177.6294,65507.0
2019-05-29 12:40:00,188.62,188.73,188.23,188.26,20088.0,177.4977,177.6012,177.1307,177.1589,20088.0
2019-05-29 12:50:00,188.29,188.35,187.77,187.83,13741.0,177.1872,177.2436,176.6978,176.7543,13741.0
2019-05-29 13:00:00,187.8,188.36,187.52,188.36,11385.0,176.726,177.253,176.4626,177.253,11385.0
2019-05-29 13:10:00,188.3,188.71,187.96,188.11,45296.0,177.1966,177.5824,176.8766,177.0178,45296.0
2019-05-29 13:20:00,188.05,188.16,187.96,188.03,22429.0,176.9613,177.0648,176.8766,176.9425,22429.0
2019-05-29 13:30:00,188.0,188.53,187.95,188.5,8438.0,176.9143,177.413,176.8672,177.3848,8438.0
2019-05-29 13:40:00,188.52,188.52,187.93,188.1,17764.0,177.4036,177.4036,176.8484,177.0084,17764.0
2019-05-29 13:50:00,188.05,188.13,187.87,187.99,12974.0,176.9613,177.0366,176.7919,176.9048,12974.0
2019-05-29 14:00:00,187.99,188.23,187.93,188.11,17334.0,176.9048,177.1307,176.8484,177.0178,17334.0
2019-05-29 14:10:00,188.17,188.29,187.99,188.22,18550.0,177.0742,177.1872,176.9048,177.1213,18550.0
2019-05-29 14:20:00,188.18,188.25,188.0,188.08,5038.0,177.0836,177.1495,176.9143,176.9895,5038.0
2019-05-29 14:30:00,188.06,188.06,187.6,187.63,13278.0,176.9707,176.9707,176.5378,176.5661,13278.0
2019-05-29 14:40:00,187.56,187.56,187.19,187.27,23463.0,176.5002,176.5002,176.152,176.2273,23463.0
2019-05-29 14:50:00,187.29,187.73,187.1,187.58,14551.0,176.2461,176.6602,176.0673,176.519,14551.0
2019-05-29 15:00:00,187.7,187.7,187.08,187.39,16531.0,176.6319,176.6319,176.0485,176.3402,16531.0
2019-05-29 15:10:00,187.31,187.63,187.22,187.37,29371.0,176.2649,176.5661,176.1802,176.3214,29371.0
2019-05-29 15:20:00,187.42,187.75,187.3,187.54,47361.0,176.3685,176.679,176.2555,176.4814,47361.0
2019-05-29 15:30:00,187.58,188.55,187.39,188.5,32368.0,176.519,177.4318,176.3402,177.3848,32368.0
2019-05-29 15:40:00,188.51,188.6,188.17,188.48,32769.0,177.3942,177.4789,177.0742,177.3659,32769.0
2019-05-29 15:50:00,188.47,188.67,188.03,188.57,49691.0,177.3565,177.5447,176.9425,177.4506,49691.0
2019-05-30 09:30:00,189.15,190.71,189.15,190.68,36795.0,177.9964,179.4645,177.9964,179.4362,36795.0
2019-05-30 09:40:00,190.77,190.77,190.12,190.55,7951.0,179.5209,179.5209,178.9092,179.3139,7951.0
2019-05-30 09:50:00,190.57,190.91,190.49,190.82,7156.0,179.3327,179.6527,179.2574,179.568,7156.0
2019-05-30 10:00:00,190.87,191.05,190.5,190.6,8592.0,179.615,179.7844,179.2668,179.3609,8592.0
2019-05-30 10:10:00,190.66,190.81,190.47,190.54,4869.0,179.4174,179.5586,179.2386,179.3045,4869.0
2019-05-30 10:20:00,190.53,190.73,190.4,190.73,2400.0,179.2951,179.4833,179.1727,179.4833,2400.0
2019-05-30 10:30:00,190.82,191.24,190.81,190.92,10121.0,179.568,179.9632,179.5586,179.6621,10121.0
2019-05-30 10:40:00,190.81,191.25,190.81,191.07,9759.0,179.5586,179.9726,179.5586,179.8032,9759.0
2019-05-30 10:50:00,190.97,190.97,190.53,190.67,6810.0,179.7091,179.7091,179.2951,179.4268,6810.0
2019-05-30 11:00:00,190.6,190.68,190.19,190.53,9379.0,179.3609,179.4362,178.9751,179.2951,9379.0
2019-05-30 11:10:00,190.48,190.73,190.39,190.49,8059.0,179.248,179.4833,179.1633,179.2574,8059.0
2019-05-30 11:20:00,190.35,190.57,190.24,190.48,5159.0,179.1257,179.3327,179.0222,179.248,5159.0
2019-05-30 11:30:00,190.52,190.57,190.19,190.47,10121.0,179.2857,179.3327,178.9751,179.2386,10121.0
2019-05-30 11:40:00,190.54,190.72,190.45,190.45,906.0,179.3045,179.4739,179.2198,179.2198,906.0
2019-05-30 11:50:00,190.36,190.48,190.23,190.46,1850.0,179.1351,179.248,179.0128,179.2292,1850.0
2019-05-30 12:00:00,190.56,190.74,190.56,190.68,900.0,179.3233,179.4927,179.3233,179.4362,900.0
2019-05-30 12:10:00,190.52,190.52,190.24,190.36,900.0,179.2857,179.2857,179.0222,179.1351,900.0
2019-05-30 12:20:00,190.3,191.1,190.3,190.75,3449.0,179.0786,179.8315,179.0786,179.5021,3449.0
2019-05-30 12:30:00,190.68,190.88,190.47,190.59,2525.0,179.4362,179.6244,179.2386,179.3515,2525.0
2019-05-30 12:40:00,190.64,190.74,190.44,190.72,12854.0,179.3986,179.4927,179.2104,179.4739,12854.0
2019-05-30 12:50:00,190.84,190.84,190.61,190.61,3850.0,179.5868,179.5868,179.3703,179.3703,3850.0
2019-05-30 13:00:00,190.65,190.65,190.38,190.4,700.0,179.408,179.408,179.1539,179.1727,700.0
2019-05-30 13:10:00,190.21,190.43,190.07,190.07,1400.0,178.9939,179.201,178.8622,178.8622,1400.0
2019-05-30 13:20:00,190.06,190.25,189.69,189.71,1300.0,178.8528,179.0316,178.5046,178.5234,1300.0
2019-05-30 13:30:00,189.81,189.81,189.49,189.55,1131.0,178.6175,178.6175,178.3164,178.3729,1131.0
2019-05-30 13:40:00,189.62,189.81,189.57,189.81,1305.0,178.4387,178.6175,178.3917,178.6175,1305.0
2019-05-30 13:50:00,189.74,190.06,189.74,189.95,1473.0,178.5517,178.8528,178.5517,178.7493,1473.0
2019-05-30 14:00:00,189.79,190.19,189.79,189.92,1000.0,178.5987,178.9751,178.5987,178.721,1000.0
2019-05-30 14:10:00,190.06,190.07,189.49,189.5,3167.0,178.8528,178.8622,178.3164,178.3258,3167.0
2019-05-30 14:20:00,189.49,189.63,188.92,188.98,3805.0,178.3164,178.4481,177.78,177.8365,3805.0
2019-05-30 14:30:00,188.97,188.97,188.81,188.81,600.0,177.8271,177.8271,177.6765,177.6765,600.0
2019-05-30 14:40:00,188.85,189.22,188.85,189.22,1100.0,177.7141,178.0623,177.7141,178.0623,1100.0
2019-05-30 14:50:00,189.22,189.4,189.21,189.39,2062.0,178.0623,178.2317,178.0529,178.2223,2062.0
2019-05-30 15:00:00,189.4,189.4,188.97,189.07,2900.0,178.2317,178.2317,177.8271,177.9212,2900.0
2019-05-30 15:10:00,189.15,189.36,189.06,189.34,8142.0,177.9964,178.1941,177.9117,178.1752,8142.0
2019-05-30 15:20:00,189.25,189.6,189.17,189.6,2837.0,178.0905,178.4199,178.0153,178.4199,2837.0
2019-05-30 15:30:00,189.57,190.08,189.4,190.08,14429.0,178.3917,178.8716,178.2317,178.8716,14429.0
2019-05-30 15:40:00,190.18,190.27,189.83,189.91,6919.0,178.9657,179.0504,178.6363,178.7116,6919.0
2019-05-30 15:50:00,189.9,189.94,189.58,189.91,29781.0,178.7022,178.7399,178.4011,178.7116,29781.0
2019-05-31 09:30:00,188.64,188.64,188.01,188.16,39724.0,177.5165,177.5165,176.9237,177.0648,39724.0
2019-05-31 09:40:00,188.15,188.49,187.84,188.03,12361.0,177.0554,177.3754,176.7637,176.9425,12361.0
2019-05-31 09:50:00,187.89,188.42,187.68,188.35,19629.0,176.8107,177.3095,176.6131,177.2436,19629.0
2019-05-31 10:00:00,188.3,188.45,188.03,188.32,12512.0,177.1966,177.3377,176.9425,177.2154,12512.0
2019-05-31 10:10:00,188.52,188.64,188.3,188.56,11068.0,177.4036,177.5165,177.1966,177.4412,11068.0
2019-05-31 10:20:00,188.35,189.03,188.35,188.98,44748.0,177.2436,177.8835,177.2436,177.8365,44748.0
2019-05-31 10:30:00,189.04,189.55,188.86,189.33,17846.0,177.8929,178.3729,177.7235,178.1658,17846.0
2019-05-31 10:40:00,189.31,189.35,188.93,189.3,9832.0,178.147,178.1846,177.7894,178.1376,9832.0
2019-05-31 10:50:00,189.37,189.42,188.8,188.94,20937.0,178.2035,178.2505,177.6671,177.7988,20937.0
2019-05-31 11:00:00,188.92,188.94,188.66,188.91,8055.0,177.78,177.7988,177.5353,177.7706,8055.0
2019-05-31 11:10:00,188.77,189.0,188.72,188.76,7208.0,177.6388,177.8553,177.5918,177.6294,7208.0
2019-05-31 11:20:00,188.73,188.83,188.46,188.6,9406.0,177.6012,177.6953,177.3471,177.4789,9406.0
2019-05-31 11:30:00,188.63,188.94,188.35,188.89,12152.0,177.5071,177.7988,177.2436,177.7518,12152.0
2019-05-31 11:40:00,188.72,189.39,188.7,189.39,3671.0,177.5918,178.2223,177.573,178.2223,3671.0
2019-05-31 11:50:00,189.39,189.89,189.39,189.61,5497.0,178.2223,178.6928,178.2223,178.4293,5497.0
2019-05-31 12:00:00,189.49,189.82,189.38,189.38,14335.0,178.3164,178.6269,178.2129,178.2129,14335.0
2019-05-31 12:10:00,189.31,189.32,189.03,189.2,4772.0,178.147,178.1564,177.8835,178.0435,4772.0
2019-05-31 12:20:00,189.02,189.02,188.77,188.92,2000.0,177.8741,177.8741,177.6388,177.78,2000.0
2019-05-31 12:30:00,188.92,189.25,188.79,189.24,12159.0,177.78,178.0905,177.6577,178.0811,12159.0
2019-05-31 12:40:00,189.16,189.16,188.9,189.12,1374.0,178.0059,178.0059,177.7612,177.9682,1374.0
2019-05-31 12:50:00,189.07,189.2,189.02,189.02,5048.0,177.9212,178.0435,177.8741,177.8741,5048.0
2019-05-31 13:00:00,189.0,189.02,188.76,189.02,2648.0,177.8553,177.8741,177.6294,177.8741,2648.0
2019-05-31 13:10:00,189.19,189.46,189.0,189.12,3644.0,178.0341,178.2882,177.8553,177.9682,3644.0
2019-05-31 13:20:00,189.04,189.29,189.03,189.28,1429.0,177.8929,178.1282,177.8835,178.1188,1429.0
2019-05-31 13:30:00,189.22,189.54,189.19,189.43,2100.0,178.0623,178.3634,178.0341,178.2599,2100.0
2019-05-31 13:40:00,189.39,189.42,189.14,189.42,5682.0,178.2223,178.2505,177.987,178.2505,5682.0
2019-05-31 13:50:00,189.38,189.43,189.18,189.33,5754.0,178.2129,178.2599,178.0247,178.1658,5754.0
2019-05-31 14:00:00,189.33,189.38,188.96,189.3,5924.0,178.1658,178.2129,177.8176,178.1376,5924.0
2019-05-31 14:10:00,189.24,189.24,188.79,188.79,8086.0,178.0811,178.0811,177.6577,177.6577,8086.0
2019-05-31 14:20:00,188.64,188.89,188.63,188.74,3259.0,177.5165,177.7518,177.5071,177.6106,3259.0
2019-05-31 14:30:00,188.49,188.52,188.29,188.42,3163.0,177.3754,177.4036,177.1872,177.3095,3163.0
2019-05-31 14:40:00,188.48,188.73,188.39,188.48,3067.0,177.3659,177.6012,177.2813,177.3659,3067.0
2019-05-31 14:50:00,188.57,188.84,188.47,188.7,8450.0,177.4506,177.7047,177.3565,177.573,8450.0
2019-05-31 15:00:00,188.7,188.7,188.43,188.58,14565.0,177.573,177.573,177.3189,177.4601,14565.0
2019-05-31 15:10:00,188.56,188.77,188.4,188.54,26537.0,177.4412,177.6388,177.2907,177.4224,26537.0
2019-05-31 15:20:00,188.49,188.74,188.4,188.74,29873.0,177.3754,177.6106,177.2907,177.6106,29873.0
2019-05-31 15:30:00,188.71,188.77,188.39,188.49,23843.0,177.5824,177.6388,177.2813,177.3754,23843.0
2019-05-31 15:40:00,188.49,188.77,188.22,188.71,35203.0,177.3754,177.6388,177.1213,177.5824,35203.0
2019-05-31 15:50:00,188.61,188.71,187.91,187.96,64760.0,177.4883,177.5824,176.8296,176.8766,64760.0
2019-06-03 09:30:00,188.58,189.18,188.34,188.54,43550.0,177.4601,178.0247,177.2342,177.4224,43550.0
2019-06-03 09:40:00,188.53,188.69,187.86,188.33,14246.0,177.413,177.5636,176.7825,177.2248,14246.0
2019-06-03 09:50:00,188.33,188.43,187.89,188.1,9111.0,177.2248,177.3189,176.8107,177.0084,9111.0
2019-06-03 10:00:00,187.9,188.45,187.61,188.42,14907.0,176.8201,177.3377,176.5472,177.3095,14907.0
2019-06-03 10:10:00,188.32,188.87,188.31,188.8,9652.0,177.2154,177.733,177.206,177.6671,9652.0
2019-06-03 10:20:00,188.78,189.01,188.73,188.89,15092.0,177.6483,177.8647,177.6012,177.7518,15092.0
2019-06-03 10:30:00,189.05,189.12,188.62,188.82,9359.0,177.9023,177.9682,177.4977,177.6859,9359.0
2019-06-03 10:40:00,188.75,188.97,188.59,188.7,13241.0,177.62,177.8271,177.4695,177.573,13241.0
2019-06-03 10:50:00,188.77,189.22,188.67,189.2,10570.0,177.6388,178.0623,177.5447,178.0435,10570.0
2019-06-03 11:00:00,189.19,189.49,189.18,189.35,5200.0,178.0341,178.3164,178.0247,178.1846,5200.0
2019-06-03 11:10:00,189.41,189.54,188.84,189.06,8011.0,178.2411,178.3634,177.7047,177.9117,8011.0
2019-06-03 11:20:00,189.04,189.54,188.95,189.41,3828.0,177.8929,178.3634,177.8082,178.2411,3828.0
2019-06-03 11:30:00,189.58,189.85,189.44,189.45,11938.0,178.4011,178.6552,178.2693,178.2788,11938.0
2019-06-03 11:40:00,189.56,189.56,189.12,189.12,2633.0,178.3823,178.3823,177.9682,177.9682,2633.0
2019-06-03 11:50:00,189.37,189.41,188.87,189.01,5160.0,178.2035,178.2411,177.733,177.8647,5160.0
2019-06-03 12:00:00,189.0,189.19,188.43,188.48,4800.0,177.8553,178.0341,177.3189,177.3659,4800.0
2019-06-03 12:10:00,188.56,188.6,188.32,188.58,2711.0,177.4412,177.4789,177.2154,177.4601,2711.0
2019-06-03 12:20:00,188.48,188.48,188.08,188.32,2650.0,177.3659,177.3659,176.9895,177.2154,2650.0
2019-06-03 12:30:00,188.08,188.41,188.08,188.4,1501.0,176.9895,177.3001,176.9895,177.2907,1501.0
2019-06-03 12:40:00,188.54,188.65,188.28,188.65,1252.0,177.4224,177.5259,177.1777,177.5259,1252.0
2019-06-03 12:50:00,188.69,188.69,188.22,188.49,3006.0,177.5636,177.5636,177.1213,177.3754,3006.0
2019-06-03 13:00:00,188.29,188.53,187.95,188.35,1844.0,177.1872,177.413,176.8672,177.2436,1844.0
2019-06-03 13:10:00,188.59,188.67,188.45,188.5,4399.0,177.4695,177.5447,177.3377,177.3848,4399.0
2019-06-03 13:20:00,188.48,189.07,188.25,188.77,10670.0,177.3659,177.9212,177.1495,177.6388,10670.0
2019-06-03 13:30:00,188.61,188.61,187.68,187.69,4942.0,177.4883,177.4883,176.6131,176.6225,4942.0
2019-06-03 13:40:00,187.65,188.29,187.65,188.04,5191.0,176.5849,177.1872,176.5849,176.9519,5191.0
2019-06-03 13:50:00,188.11,188.62,188.09,188.44,1600.0,177.0178,177.4977,176.9989,177.3283,1600.0
2019-06-03 14:00:00,188.51,188.74,188.36,188.52,1900.0,177.3942,177.6106,177.253,177.4036,1900.0
2019-06-03 14:10:00,188.35,188.52,188.05,188.27,6680.0,177.2436,177.4036,176.9613,177.1683,6680.0
2019-06-03 14:20:00,188.25,188.39,188.01,188.06,2000.0,177.1495,177.2813,176.9237,176.9707,2000.0
2019-06-03 14:30:00,188.09,188.36,187.67,187.91,4650.0,176.9989,177.253,176.6037,176.8296,4650.0
2019-06-03 14:40:00,187.85,187.9,187.49,187.49,3800.0,176.7731,176.8201,176.4343,176.4343,3800.0
2019-06-03 14:50:00,187.48,187.5,187.08,187.16,5636.0,176.4249,176.4437,176.0485,176.1238,5636.0
2019-06-03 15:00:00,187.28,187.29,186.64,186.74,5675.0,176.2367,176.2461,175.6344,175.7286,5675.0
2019-06-03 15:10:00,186.67,187.38,186.49,187.04,6982.0,175.6627,176.3308,175.4933,176.0109,6982.0
2019-06-03 15:20:00,187.0,187.23,186.31,186.64,9880.0,175.9732,176.1897,175.3239,175.6344,9880.0
2019-06-03 15:30:00,186.43,186.78,186.36,186.65,12555.0,175.4368,175.7662,175.371,175.6439,12555.0
2019-06-03 15:40:00,186.63,187.04,186.6,186.69,13549.0,175.625,176.0109,175.5968,175.6815,13549.0
2019-06-03 15:50:00,186.84,187.39,186.79,187.02,39954.0,175.8227,176.3402,175.7756,175.992,39954.0
2019-06-04 09:30:00,188.97,189.24,188.24,188.43,25349.0,177.8271,178.0811,177.1401,177.3189,25349.0
2019-06-04 09:40:00,188.4,188.8,188.3,188.64,5100.0,177.2907,177.6671,177.1966,177.5165,5100.0
2019-06-04 09:50:00,188.38,188.93,188.11,188.51,11628.0,177.2718,177.7894,177.0178,177.3942,11628.0
2019-06-04 10:00:00,188.35,188.99,188.35,188.79,7291.0,177.2436,177.8459,177.2436,177.6577,7291.0
2019-06-04 10:10:00,188.71,189.26,188.71,189.17,14843.0,177.5824,178.1,177.5824,178.0153,14843.0
2019-06-04 10:20:00,189.2,189.69,189.15,189.69,7271.0,178.0435,178.5046,177.9964,178.5046,7271.0
2019-06-04 10:30:00,189.6,189.87,189.32,189.34,5488.0,178.4199,178.674,178.1564,178.1752,5488.0
2019-06-04 10:40:00,189.24,189.39,188.92,189.22,2200.0,178.0811,178.2223,177.78,178.0623,2200.0
2019-06-04 10:50:00,189.19,189.47,189.13,189.31,16503.0,178.0341,178.2976,177.9776,178.147,16503.0
2019-06-04 11:00:00,189.27,189.86,189.22,189.86,5554.0,178.1094,178.6646,178.0623,178.6646,5554.0
2019-06-04 11:10:00,189.87,189.96,189.7,189.9,7432.0,178.674,178.7587,178.514,178.7022,7432.0
2019-06-04 11:20:00,189.92,190.11,189.77,190.05,25472.0,178.721,178.8998,178.5799,178.8434,25472.0
2019-06-04 11:30:00,190.07,190.1,189.36,189.49,22795.0,178.8622,178.8904,178.1941,178.3164,22795.0
2019-06-04 11:40:00,189.52,189.7,189.51,189.69,5313.0,178.3446,178.514,178.3352,178.5046,5313.0
2019-06-04 11:50:00,189.7,189.71,189.45,189.46,3326.0,178.514,178.5234,178.2788,178.2882,3326.0
2019-06-04 12:00:00,189.55,189.56,189.11,189.16,5554.0,178.3729,178.3823,177.9588,178.0059,5554.0
2019-06-04 12:10:00,189.07,189.17,188.99,189.14,9852.0,177.9212,178.0153,177.8459,177.987,9852.0
2019-06-04 12:20:00,189.3,189.57,189.3,189.46,15599.0,178.1376,178.3917,178.1376,178.2882,15599.0
2019-06-04 12:30:00,189.51,189.51,189.25,189.25,3838.0,178.3352,178.3352,178.0905,178.0905,3838.0
2019-06-04 12:40:00,189.22,189.46,189.22,189.42,2214.0,178.0623,178.2882,178.0623,178.2505,2214.0
2019-06-04 12:50:00,189.51,189.67,189.49,189.63,1900.0,178.3352,178.4858,178.3164,178.4481,1900.0
2019-06-04 13:00:00,189.62,189.92,189.42,189.42,7900.0,178.4387,178.721,178.2505,178.2505,7900.0
2019-06-04 13:10:00,189.43,189.51,189.13,189.16,4000.0,178.2599,178.3352,177.9776,178.0059,4000.0
2019-06-04 13:20:00,189.14,189.73,189.13,189.48,3495.0,177.987,178.5422,177.9776,178.307,3495.0
2019-06-04 13:30:00,189.49,189.6,189.31,189.43,5968.0,178.3164,178.4199,178.147,178.2599,5968.0
2019-06-04 13:40:00,189.47,189.69,189.36,189.39,13116.0,178.2976,178.5046,178.1941,178.2223,13116.0
2019-06-04 13:50:00,189.51,189.51,189.14,189.14,10072.0,178.3352,178.3352,177.987,177.987,10072.0
2019-06-04 14:00:00,189.14,189.37,189.0,189.1,21322.0,177.987,178.2035,177.8553,177.9494,21322.0
2019-06-04 14:10:00,189.14,189.22,189.03,189.04,22097.0,177.987,178.0623,177.8835,177.8929,22097.0
2019-06-04 14:20:00,189.04,189.13,188.75,189.13,25827.0,177.8929,177.9776,177.62,177.9776,25827.0
2019-06-04 14:30:00,189.14,189.14,188.6,188.76,57297.0,177.987,177.987,177.4789,177.6294,57297.0
2019-06-04 14:40:00,188.75,189.28,188.58,189.19,29852.0,177.62,178.1188,177.4601,178.0341,29852.0
2019-06-04 14:50:00,189.1,189.15,188.92,189.03,17278.0,177.9494,177.9964,177.78,177.8835,17278.0
2019-06-04 15:00:00,189.0,189.16,188.81,189.11,25641.0,177.8553,178.0059,177.6765,177.9588,25641.0
2019-06-04 15:10:00,189.11,189.54,189.07,189.45,33193.0,177.9588,178.3634,177.9212,178.2788,33193.0
2019-06-04 15:20:00,189.43,189.43,188.9,188.97,19930.0,178.2599,178.2599,177.7612,177.8271,19930.0
2019-06-04 15:30:00,188.98,189.45,188.98,189.18,14044.0,177.8365,178.2788,177.8365,178.0247,14044.0
2019-06-04 15:40:00,189.2,189.55,189.1,189.54,27135.0,178.0435,178.3729,177.9494,178.3634,27135.0
2019-06-04 15:50:00,189.49,190.56,189.44,190.42,85913.0,178.3164,179.3233,178.2693,179.1916,85913.0
2019-06-05 09:30:00,191.81,192.21,191.23,191.27,23653.0,180.4996,180.876,179.9538,179.9914,23653.0
2019-06-05 09:40:00,191.13,191.14,190.26,190.64,10498.0,179.8597,179.8691,179.041,179.3986,10498.0
2019-06-05 09:50:00,190.27,190.69,190.04,190.69,8271.0,179.0504,179.4456,178.834,179.4456,8271.0
2019-06-05 10:00:00,190.79,190.98,190.18,190.34,13201.0,179.5397,179.7185,178.9657,179.1163,13201.0
2019-06-05 10:10:00,190.33,190.5,189.9,189.97,3795.0,179.1069,179.2668,178.7022,178.7681,3795.0
2019-06-05 10:20:00,190.0,190.04,189.64,189.65,2913.0,178.7963,178.834,178.4575,178.467,2913.0
2019-06-05 10:30:00,189.44,189.61,189.21,189.51,5108.0,178.2693,178.4293,178.0529,178.3352,5108.0
2019-06-05 10:40:00,189.65,189.8,189.23,189.24,10576.0,178.467,178.6081,178.0717,178.0811,10576.0
2019-06-05 10:50:00,189.2,189.43,189.13,189.29,5525.0,178.0435,178.2599,177.9776,178.1282,5525.0
2019-06-05 11:00:00,189.34,190.0,189.31,189.63,6075.0,178.1752,178.7963,178.147,178.4481,6075.0
2019-06-05 11:10:00,189.81,189.98,189.77,189.77,5679.0,178.6175,178.7775,178.5799,178.5799,5679.0
2019-06-05 11:20:00,189.84,190.18,189.77,190.08,9181.0,178.6458,178.9657,178.5799,178.8716,9181.0
2019-06-05 11:30:00,190.15,190.26,190.04,190.13,11378.0,178.9375,179.041,178.834,178.9187,11378.0
2019-06-05 11:40:00,190.19,190.45,190.11,190.14,7900.0,178.9751,179.2198,178.8998,178.9281,7900.0
2019-06-05 11:50:00,190.1,190.1,189.8,189.91,1900.0,178.8904,178.8904,178.6081,178.7116,1900.0
2019-06-05 12:00:00,189.95,190.14,189.37,189.37,11839.0,178.7493,178.9281,178.2035,178.2035,11839.0
2019-06-05 12:10:00,189.51,189.51,189.08,189.34,1100.0,178.3352,178.3352,177.9306,178.1752,1100.0
2019-06-05 12:20:00,189.28,189.62,189.21,189.53,2400.0,178.1188,178.4387,178.0529,178.354,2400.0
2019-06-05 12:30:00,189.42,189.5,189.36,189.36,300.0,178.2505,178.3258,178.1941,178.1941,300.0
2019-06-05 12:40:00,189.68,189.68,189.6,189.6,4084.0,178.4952,178.4952,178.4199,178.4199,4084.0
2019-06-05 12:50:00,189.63,189.94,189.63,189.68,500.0,178.4481,178.7399,178.4481,178.4952,500.0
2019-06-05 13:00:00,189.64,189.81,189.57,189.71,1179.0,178.4575,178.6175,178.3917,178.5234,1179.0
2019-06-05 13:10:00,189.8,189.8,189.75,189.77,400.0,178.6081,178.6081,178.5611,178.5799,400.0
2019-06-05 13:20:00,189.87,189.9,189.76,189.77,1040.0,178.674,178.7022,178.5705,178.5799,1040.0
2019-06-05 13:30:00,189.8,190.08,189.66,190.08,1476.0,178.6081,178.8716,178.4764,178.8716,1476.0
2019-06-05 13:40:00,189.89,189.95,189.89,189.95,300.0,178.6928,178.7493,178.6928,178.7493,300.0
2019-06-05 13:50:00,189.84,189.85,189.58,189.75,1443.0,178.6458,178.6552,178.4011,178.5611,1443.0
2019-06-05 14:00:00,189.52,189.64,189.51,189.54,2470.0,178.3446,178.4575,178.3352,178.3634,2470.0
2019-06-05 14:10:00,189.5,189.6,189.3,189.3,1048.0,178.3258,178.4199,178.1376,178.1376,1048.0
2019-06-05 14:20:00,189.3,189.32,189.28,189.3,674.0,178.1376,178.1564,178.1188,178.1376,674.0
2019-06-05 14:30:00,189.3,189.43,189.18,189.25,5900.0,178.1376,178.2599,178.0247,178.0905,5900.0
2019-06-05 14:40:00,189.31,189.32,189.21,189.3,1036.0,178.147,178.1564,178.0529,178.1376,1036.0
2019-06-05 14:50:00,189.1,189.14,188.96,189.1,1700.0,177.9494,177.987,177.8176,177.9494,1700.0
2019-06-05 15:00:00,189.02,189.36,189.0,189.01,12893.0,177.8741,178.1941,177.8553,177.8647,12893.0
2019-06-05 15:10:00,189.19,189.32,189.15,189.24,2600.0,178.0341,178.1564,177.9964,178.0811,2600.0
2019-06-05 15:20:00,189.25,189.42,189.15,189.31,3024.0,178.0905,178.2505,177.9964,178.147,3024.0
2019-06-05 15:30:00,189.1,189.22,188.81,189.18,8318.0,177.9494,178.0623,177.6765,178.0247,8318.0
2019-06-05 15:40:00,189.23,189.41,189.18,189.29,5857.0,178.0717,178.2411,178.0247,178.1282,5857.0
2019-06-05 15:50:00,189.31,189.65,189.26,189.4,12426.0,178.147,178.467,178.1,178.2317,12426.0
2019-06-06 09:30:00,190.73,191.09,190.51,191.02,24181.0,179.4833,179.822,179.2762,179.7562,24181.0
2019-06-06 09:40:00,190.96,191.07,190.59,190.92,13719.0,179.6997,179.8032,179.3515,179.6621,13719.0
2019-06-06 09:50:00,190.91,191.02,190.55,190.71,9695.0,179.6527,179.7562,179.3139,179.4645,9695.0
2019-06-06 10:00:00,190.64,190.97,190.55,190.76,4352.0,179.3986,179.7091,179.3139,179.5115,4352.0
2019-06-06 10:10:00,190.83,190.9,190.73,190.9,2326.0,179.5774,179.6432,179.4833,179.6432,2326.0
2019-06-06 10:20:00,190.8,190.84,190.59,190.59,2115.0,179.5491,179.5868,179.3515,179.3515,2115.0
2019-06-06 10:30:00,190.4,190.79,190.22,190.79,4150.0,179.1727,179.5397,179.0033,179.5397,4150.0
2019-06-06 10:40:00,190.89,191.12,190.78,191.1,11383.0,179.6338,179.8503,179.5303,179.8315,11383.0
2019-06-06 10:50:00,191.15,191.43,191.1,191.42,8679.0,179.8785,180.142,179.8315,180.1326,8679.0
2019-06-06 11:00:00,191.38,191.74,191.35,191.74,4909.0,180.0949,180.4337,180.0667,180.4337,4909.0
2019-06-06 11:10:00,191.87,192.01,191.64,191.95,4200.0,180.5561,180.6878,180.3396,180.6313,4200.0
2019-06-06 11:20:00,191.88,191.94,191.65,191.75,1000.0,180.5655,180.6219,180.349,180.4431,1000.0
2019-06-06 11:30:00,191.89,192.26,191.69,192.05,32168.0,180.5749,180.9231,180.3867,180.7254,32168.0
2019-06-06 11:40:00,191.99,192.05,191.39,191.45,4053.0,180.669,180.7254,180.1044,180.1608,4053.0
2019-06-06 11:50:00,191.57,191.59,191.56,191.57,450.0,180.2737,180.2926,180.2643,180.2737,450.0
2019-06-06 12:00:00,191.41,191.59,191.41,191.56,800.0,180.1232,180.2926,180.1232,180.2643,800.0
2019-06-06 12:10:00,191.47,191.63,191.35,191.63,1400.0,180.1796,180.3302,180.0667,180.3302,1400.0
2019-06-06 12:20:00,191.57,191.74,191.54,191.63,910.0,180.2737,180.4337,180.2455,180.3302,910.0
2019-06-06 12:30:00,191.66,191.75,191.45,191.45,1987.0,180.3584,180.4431,180.1608,180.1608,1987.0
2019-06-06 12:40:00,191.51,191.65,191.43,191.65,1500.0,180.2173,180.349,180.142,180.349,1500.0
2019-06-06 12:50:00,191.61,191.62,191.45,191.48,1060.0,180.3114,180.3208,180.1608,180.189,1060.0
2019-06-06 13:00:00,191.6,191.6,191.28,191.28,5328.0,180.302,180.302,180.0008,180.0008,5328.0
2019-06-06 13:10:00,191.29,191.55,191.2,191.55,2500.0,180.0103,180.2549,179.9256,180.2549,2500.0
2019-06-06 13:20:00,191.36,191.47,191.27,191.28,668.0,180.0761,180.1796,179.9914,180.0008,668.0
2019-06-06 13:30:00,191.34,191.49,191.33,191.33,1506.0,180.0573,180.1985,180.0479,180.0479,1506.0
2019-06-06 13:40:00,191.34,191.44,191.33,191.41,898.0,180.0573,180.1514,180.0479,180.1232,898.0
2019-06-06 13:50:00,191.49,191.54,191.35,191.4,3316.0,180.1985,180.2455,180.0667,180.1138,3316.0
2019-06-06 14:00:00,191.38,191.45,191.35,191.39,1792.0,180.0949,180.1608,180.0667,180.1044,1792.0
2019-06-06 14:10:00,191.44,191.8,191.43,191.77,6315.0,180.1514,180.4902,180.142,180.4619,6315.0
2019-06-06 14:20:00,191.7,191.75,191.56,191.62,1379.0,180.3961,180.4431,180.2643,180.3208,1379.0
2019-06-06 14:30:00,191.62,192.38,191.62,192.06,2608.0,180.3208,181.036,180.3208,180.7348,2608.0
2019-06-06 14:40:00,191.9,192.48,191.9,191.93,9246.0,180.5843,181.1301,180.5843,180.6125,9246.0
2019-06-06 14:50:00,191.99,192.01,191.57,191.64,5847.0,180.669,180.6878,180.2737,180.3396,5847.0
2019-06-06 15:00:00,191.72,191.94,191.7,191.89,5637.0,180.4149,180.6219,180.3961,180.5749,5637.0
2019-06-06 15:10:00,191.89,192.53,191.89,192.53,3100.0,180.5749,181.1771,180.5749,181.1771,3100.0
2019-06-06 15:20:00,192.7,192.8,192.48,192.73,7685.0,181.3371,181.4312,181.1301,181.3653,7685.0
2019-06-06 15:30:00,192.69,193.1,192.57,193.07,8917.0,181.3277,181.7135,181.2148,181.6853,8917.0
2019-06-06 15:40:00,193.05,193.05,192.58,192.76,11626.0,181.6665,181.6665,181.2242,181.3936,11626.0
2019-06-06 15:50:00,192.71,192.88,192.41,192.79,20538.0,181.3465,181.5065,181.0642,181.4218,20538.0
2019-06-07 09:30:00,195.63,196.38,194.96,196.38,42434.0,184.0943,184.8001,183.4638,184.8001,42434.0
2019-06-07 09:40:00,196.39,196.98,196.27,196.63,23476.0,184.8095,185.3647,184.6966,185.0354,23476.0
2019-06-07 09:50:00,196.67,197.43,196.66,197.43,18524.0,185.073,185.7882,185.0636,185.7882,18524.0
2019-06-07 10:00:00,197.43,197.62,197.14,197.22,7235.0,185.7882,185.967,185.5153,185.5906,7235.0
2019-06-07 10:10:00,197.28,197.3,196.92,197.28,5390.0,185.647,185.6659,185.3083,185.647,5390.0
2019-06-07 10:20:00,197.35,197.7,197.04,197.66,12362.0,185.7129,186.0423,185.4212,186.0046,12362.0
2019-06-07 10:30:00,197.73,198.37,197.7,198.27,16601.0,186.0705,186.6728,186.0423,186.5787,16601.0
2019-06-07 10:40:00,198.29,198.47,198.13,198.19,10878.0,186.5975,186.7669,186.4469,186.5034,10878.0
2019-06-07 10:50:00,198.2,198.42,197.91,198.37,11431.0,186.5128,186.7198,186.2399,186.6728,11431.0
2019-06-07 11:00:00,198.33,198.42,197.52,197.52,6031.0,186.6351,186.7198,185.8729,185.8729,6031.0
2019-06-07 11:10:00,197.62,197.65,197.36,197.44,6500.0,185.967,185.9952,185.7223,185.7976,6500.0
2019-06-07 11:20:00,197.48,197.55,196.94,197.06,3995.0,185.8352,185.9011,185.3271,185.44,3995.0
2019-06-07 11:30:00,197.02,197.09,196.69,196.88,12669.0,185.4024,185.4682,185.0918,185.2706,12669.0
2019-06-07 11:40:00,196.95,197.24,196.77,196.92,2700.0,185.3365,185.6094,185.1671,185.3083,2700.0
2019-06-07 11:50:00,196.97,196.97,196.4,196.65,5220.0,185.3553,185.3553,184.8189,185.0542,5220.0
2019-06-07 12:00:00,196.55,196.9,196.54,196.89,700.0,184.9601,185.2894,184.9507,185.28,700.0
2019-06-07 12:10:00,196.76,196.79,196.67,196.69,600.0,185.1577,185.1859,185.073,185.0918,600.0
2019-06-07 12:20:00,196.8,197.42,196.8,197.25,2212.0,185.1953,185.7788,185.1953,185.6188,2212.0
2019-06-07 12:30:00,197.15,197.16,196.88,196.88,1419.0,185.5247,185.5341,185.2706,185.2706,1419.0
2019-06-07 12:40:00,196.88,197.11,196.88,197.11,400.0,185.2706,185.4871,185.2706,185.4871,400.0
2019-06-07 12:50:00,196.98,197.18,196.98,197.18,1649.0,185.3647,185.5529,185.3647,185.5529,1649.0
2019-06-07 13:00:00,197.25,197.36,197.05,197.18,3239.0,185.6188,185.7223,185.4306,185.5529,3239.0
2019-06-07 13:10:00,197.13,197.24,197.12,197.24,2011.0,185.5059,185.6094,185.4965,185.6094,2011.0
2019-06-07 13:20:00,197.29,197.38,196.98,197.18,3208.0,185.6565,185.7411,185.3647,185.5529,3208.0
2019-06-07 13:30:00,197.11,197.29,197.09,197.29,512.0,185.4871,185.6565,185.4682,185.6565,512.0
2019-06-07 13:40:00,197.34,197.35,197.13,197.15,600.0,185.7035,185.7129,185.5059,185.5247,600.0
2019-06-07 13:50:00,196.93,197.0,196.82,196.9,4271.0,185.3177,185.3836,185.2142,185.2894,4271.0
2019-06-07 14:00:00,197.0,197.08,196.86,197.04,1716.0,185.3836,185.4588,185.2518,185.4212,1716.0
2019-06-07 14:10:00,197.12,197.23,196.99,197.16,1161.0,185.4965,185.6,185.3741,185.5341,1161.0
2019-06-07 14:20:00,197.13,197.34,197.12,197.17,1500.0,185.5059,185.7035,185.4965,185.5435,1500.0
2019-06-07 14:30:00,197.16,197.23,197.06,197.17,985.0,185.5341,185.6,185.44,185.5435,985.0
2019-06-07 14:40:00,196.99,197.07,196.73,196.73,3094.0,185.3741,185.4494,185.1295,185.1295,3094.0
2019-06-07 14:50:00,196.81,196.88,196.77,196.83,2528.0,185.2048,185.2706,185.1671,185.2236,2528.0
2019-06-07 15:00:00,196.77,196.89,196.61,196.88,2989.0,185.1671,185.28,185.0165,185.2706,2989.0
2019-06-07 15:10:00,196.88,196.89,196.68,196.79,6110.0,185.2706,185.28,185.0824,185.1859,6110.0
2019-06-07 15:20:00,196.83,197.11,196.57,196.63,6105.0,185.2236,185.4871,184.9789,185.0354,6105.0
2019-06-07 15:30:00,196.69,196.87,196.66,196.77,2965.0,185.0918,185.2612,185.0636,185.1671,2965.0
2019-06-07 15:40:00,196.86,196.88,196.57,196.71,19499.0,185.2518,185.2706,184.9789,185.1107,19499.0
2019-06-07 15:50:00,196.76,196.81,196.4,196.59,32210.0,185.1577,185.2048,184.8189,184.9977,32210.0
2019-06-10 09:30:00,196.27,197.51,196.16,197.28,72094.0,184.6966,185.8635,184.5931,185.647,72094.0
2019-06-10 09:40:00,197.32,197.89,197.05,197.27,29762.0,185.6847,186.2211,185.4306,185.6376,29762.0
2019-06-10 09:50:00,197.25,197.93,197.22,197.85,27748.0,185.6188,186.2587,185.5906,186.1834,27748.0
2019-06-10 10:00:00,197.78,198.31,197.68,198.29,21117.0,186.1176,186.6163,186.0235,186.5975,21117.0
2019-06-10 10:10:00,198.34,198.67,198.1,198.67,21193.0,186.6445,186.9551,186.4187,186.9551,21193.0
2019-06-10 10:20:00,198.72,198.86,198.15,198.44,15381.0,187.0021,187.1339,186.4657,186.7386,15381.0
2019-06-10 10:30:00,198.36,198.53,198.26,198.26,9814.0,186.6634,186.8233,186.5693,186.5693,9814.0
2019-06-10 10:40:00,198.37,199.05,198.34,198.77,14015.0,186.6728,187.3127,186.6445,187.0492,14015.0
2019-06-10 10:50:00,198.7,198.7,198.44,198.46,4988.0,186.9833,186.9833,186.7386,186.7575,4988.0
2019-06-10 11:00:00,198.54,198.73,198.52,198.69,6397.0,186.8327,187.0115,186.8139,186.9739,6397.0
2019-06-10 11:10:00,198.69,198.8,198.41,198.45,9567.0,186.9739,187.0774,186.7104,186.748,9567.0
2019-06-10 11:20:00,198.4,198.42,198.21,198.32,10533.0,186.701,186.7198,186.5222,186.6257,10533.0
2019-06-10 11:30:00,198.46,198.5,198.08,198.43,19144.0,186.7575,186.7951,186.3999,186.7292,19144.0
2019-06-10 11:40:00,198.43,198.78,198.43,198.69,7200.0,186.7292,187.0586,186.7292,186.9739,7200.0
2019-06-10 11:50:00,198.85,199.42,198.85,199.31,4554.0,187.1245,187.6609,187.1245,187.5573,4554.0
2019-06-10 12:00:00,199.43,199.43,199.09,199.26,5086.0,187.6703,187.6703,187.3503,187.5103,5086.0
2019-06-10 12:10:00,199.26,199.42,199.15,199.18,11390.0,187.5103,187.6609,187.4068,187.435,11390.0
2019-06-10 12:20:00,199.16,199.16,198.85,198.88,7175.0,187.4162,187.4162,187.1245,187.1527,7175.0
2019-06-10 12:30:00,198.87,198.91,198.56,198.72,4517.0,187.1433,187.1809,186.8516,187.0021,4517.0
2019-06-10 12:40:00,198.81,199.01,198.49,198.75,4624.0,187.0868,187.275,186.7857,187.0304,4624.0
2019-06-10 12:50:00,198.82,198.86,198.45,198.45,4500.0,187.0962,187.1339,186.748,186.748,4500.0
2019-06-10 13:00:00,198.49,198.87,198.49,198.87,7212.0,186.7857,187.1433,186.7857,187.1433,7212.0
2019-06-10 13:10:00,198.93,199.0,198.75,198.9,3000.0,187.1997,187.2656,187.0304,187.1715,3000.0
2019-06-10 13:20:00,198.94,198.94,198.62,198.62,5365.0,187.2092,187.2092,186.908,186.908,5365.0
2019-06-10 13:30:00,198.78,198.85,198.65,198.73,4062.0,187.0586,187.1245,186.9363,187.0115,4062.0
2019-06-10 13:40:00,198.77,198.81,198.45,198.53,5980.0,187.0492,187.0868,186.748,186.8233,5980.0
2019-06-10 13:50:00,198.59,198.71,198.33,198.6,3299.0,186.8798,186.9927,186.6351,186.8892,3299.0
2019-06-10 14:00:00,198.59,198.6,198.0,198.25,7762.0,186.8798,186.8892,186.3246,186.5598,7762.0
2019-06-10 14:10:00,198.29,198.29,197.56,197.66,5912.0,186.5975,186.5975,185.9105,186.0046,5912.0
2019-06-10 14:20:00,197.67,198.41,197.66,198.41,9184.0,186.014,186.7104,186.0046,186.7104,9184.0
2019-06-10 14:30:00,198.42,198.61,198.24,198.53,14283.0,186.7198,186.8986,186.5504,186.8233,14283.0
2019-06-10 14:40:00,198.55,198.72,198.45,198.65,3200.0,186.8422,187.0021,186.748,186.9363,3200.0
2019-06-10 14:50:00,198.62,198.75,198.42,198.75,7678.0,186.908,187.0304,186.7198,187.0304,7678.0
2019-06-10 15:00:00,198.68,198.73,198.49,198.67,13787.0,186.9645,187.0115,186.7857,186.9551,13787.0
2019-06-10 15:10:00,198.67,198.71,198.3,198.36,12551.0,186.9551,186.9927,186.6069,186.6634,12551.0
2019-06-10 15:20:00,198.38,198.38,198.03,198.03,4700.0,186.6822,186.6822,186.3528,186.3528,4700.0
2019-06-10 15:30:00,198.01,198.48,197.95,198.0,8976.0,186.334,186.7763,186.2775,186.3246,8976.0
2019-06-10 15:40:00,198.01,198.15,197.93,198.06,8600.0,186.334,186.4657,186.2587,186.381,8600.0
2019-06-10 15:50:00,198.11,198.41,197.86,198.25,59206.0,186.4281,186.7104,186.1928,186.5598,59206.0
2019-06-11 09:30:00,202.42,202.66,201.91,202.01,47390.0,190.484,190.7098,190.004,190.0981,47390.0
2019-06-11 09:40:00,202.05,202.49,201.9,201.94,8407.0,190.1358,190.5498,189.9946,190.0323,8407.0
2019-06-11 09:50:00,202.06,202.54,201.84,202.18,11805.0,190.1452,190.5969,189.9382,190.2581,11805.0
2019-06-11 10:00:00,202.27,202.43,202.04,202.08,8869.0,190.3428,190.4934,190.1264,190.164,8869.0
2019-06-11 10:10:00,201.98,202.01,201.34,201.34,7869.0,190.0699,190.0981,189.4676,189.4676,7869.0
2019-06-11 10:20:00,201.38,201.98,201.34,201.98,4358.0,189.5053,190.0699,189.4676,190.0699,4358.0
2019-06-11 10:30:00,201.97,202.13,201.73,202.13,12216.0,190.0605,190.2111,189.8346,190.2111,12216.0
2019-06-11 10:40:00,202.22,202.28,201.8,201.89,4456.0,190.2957,190.3522,189.9005,189.9852,4456.0
2019-06-11 10:50:00,201.74,201.91,201.54,201.75,7456.0,189.844,190.004,189.6558,189.8535,7456.0
2019-06-11 11:00:00,201.94,202.05,201.54,201.91,2224.0,190.0323,190.1358,189.6558,190.004,2224.0
2019-06-11 11:10:00,201.85,201.94,201.52,201.65,7113.0,189.9476,190.0323,189.637,189.7594,7113.0
2019-06-11 11:20:00,201.59,201.6,201.24,201.41,3025.0,189.7029,189.7123,189.3735,189.5335,3025.0
2019-06-11 11:30:00,201.22,201.24,200.45,200.54,6524.0,189.3547,189.3735,188.6301,188.7148,6524.0
2019-06-11 11:40:00,200.51,200.56,200.34,200.42,2500.0,188.6866,188.7336,188.5266,188.6019,2500.0
2019-06-11 11:50:00,200.52,200.68,200.43,200.56,1900.0,188.696,188.8466,188.6113,188.7336,1900.0
2019-06-11 12:00:00,200.52,200.62,200.1,200.11,9700.0,188.696,188.7901,188.3008,188.3102,9700.0
2019-06-11 12:10:00,200.06,200.19,199.88,199.95,2100.0,188.2631,188.3854,188.0937,188.1596,2100.0
2019-06-11 12:20:00,200.0,200.0,199.65,199.83,9217.0,188.2067,188.2067,187.8773,188.0467,9217.0
2019-06-11 12:30:00,199.73,200.04,199.7,199.89,1900.0,187.9526,188.2443,187.9243,188.1031,1900.0
2019-06-11 12:40:00,199.68,199.91,199.45,199.68,5700.0,187.9055,188.122,187.6891,187.9055,5700.0
2019-06-11 12:50:00,199.53,199.8,199.06,199.5,6311.0,187.7644,188.0184,187.3221,187.7361,6311.0
2019-06-11 13:00:00,199.6,199.81,199.3,199.3,12894.0,187.8302,188.0279,187.5479,187.5479,12894.0
2019-06-11 13:10:00,199.33,199.5,199.28,199.4,3567.0,187.5762,187.7361,187.5291,187.642,3567.0
2019-06-11 13:20:00,199.49,199.49,199.16,199.25,12418.0,187.7267,187.7267,187.4162,187.5009,12418.0
2019-06-11 13:30:00,199.24,199.58,199.24,199.58,1500.0,187.4915,187.8114,187.4915,187.8114,1500.0
2019-06-11 13:40:00,199.57,199.61,199.37,199.61,700.0,187.802,187.8396,187.6138,187.8396,700.0
2019-06-11 13:50:00,199.5,199.98,199.5,199.98,1895.0,187.7361,188.1878,187.7361,188.1878,1895.0
2019-06-11 14:00:00,200.36,200.36,200.03,200.12,1100.0,188.5454,188.5454,188.2349,188.3196,1100.0
2019-06-11 14:10:00,200.13,200.13,199.95,200.03,1748.0,188.329,188.329,188.1596,188.2349,1748.0
2019-06-11 14:20:00,199.95,200.05,199.95,200.05,400.0,188.1596,188.2537,188.1596,188.2537,400.0
2019-06-11 14:30:00,199.93,200.0,199.67,199.67,1706.0,188.1408,188.2067,187.8961,187.8961,1706.0
2019-06-11 14:40:00,199.74,199.92,199.74,199.89,600.0,187.962,188.1314,187.962,188.1031,600.0
2019-06-11 14:50:00,199.81,199.99,199.81,199.9,1824.0,188.0279,188.1972,188.0279,188.1125,1824.0
2019-06-11 15:00:00,199.9,199.98,199.65,199.98,1000.0,188.1125,188.1878,187.8773,188.1878,1000.0
2019-06-11 15:10:00,199.98,200.21,199.91,200.21,5697.0,188.1878,188.4043,188.122,188.4043,5697.0
2019-06-11 15:20:00,200.13,200.13,199.93,199.99,4445.0,188.329,188.329,188.1408,188.1972,4445.0
2019-06-11 15:30:00,199.94,200.25,199.85,200.02,8212.0,188.1502,188.4419,188.0655,188.2255,8212.0
2019-06-11 15:40:00,200.02,200.2,200.01,200.15,8608.0,188.2255,188.3949,188.2161,188.3478,8608.0
2019-06-11 15:50:00,200.18,200.25,199.86,200.25,58586.0,188.376,188.4419,188.0749,188.4419,58586.0
2019-06-12 09:30:00,199.55,199.55,198.34,198.86,33263.0,187.7832,187.7832,186.6445,187.1339,33263.0
2019-06-12 09:40:00,198.78,199.27,198.61,198.85,10917.0,187.0586,187.5197,186.8986,187.1245,10917.0
2019-06-12 09:50:00,198.79,199.22,198.75,199.07,6259.0,187.068,187.4726,187.0304,187.3315,6259.0
2019-06-12 10:00:00,199.06,199.29,198.44,198.46,7457.0,187.3221,187.5385,186.7386,186.7575,7457.0
2019-06-12 10:10:00,198.53,199.06,198.53,198.9,10316.0,186.8233,187.3221,186.8233,187.1715,10316.0
2019-06-12 10:20:00,198.78,199.0,198.36,198.39,6554.0,187.0586,187.2656,186.6634,186.6916,6554.0
2019-06-12 10:30:00,198.34,198.44,197.64,198.03,23228.0,186.6445,186.7386,185.9858,186.3528,23228.0
2019-06-12 10:40:00,198.01,198.14,197.63,197.91,8830.0,186.334,186.4563,185.9764,186.2399,8830.0
2019-06-12 10:50:00,197.89,198.16,197.73,198.05,19944.0,186.2211,186.4752,186.0705,186.3716,19944.0
2019-06-12 11:00:00,197.98,198.02,197.47,198.02,4425.0,186.3058,186.3434,185.8258,186.3434,4425.0
2019-06-12 11:10:00,198.05,198.23,198.0,198.2,2774.0,186.3716,186.541,186.3246,186.5128,2774.0
2019-06-12 11:20:00,198.05,198.23,198.0,198.09,10043.0,186.3716,186.541,186.3246,186.4093,10043.0
2019-06-12 11:30:00,198.01,198.17,197.69,197.76,8715.0,186.334,186.4846,186.0329,186.0987,8715.0
2019-06-12 11:40:00,197.68,197.81,197.67,197.69,1089.0,186.0235,186.1458,186.014,186.0329,1089.0
2019-06-12 11:50:00,197.64,197.7,197.37,197.37,900.0,185.9858,186.0423,185.7317,185.7317,900.0
2019-06-12 12:00:00,197.37,197.54,197.37,197.47,1298.0,185.7317,185.8917,185.7317,185.8258,1298.0
2019-06-12 12:10:00,197.2,197.62,197.2,197.61,3033.0,185.5718,185.967,185.5718,185.9576,3033.0
2019-06-12 12:20:00,197.5,197.82,197.5,197.82,1100.0,185.8541,186.1552,185.8541,186.1552,1100.0
2019-06-12 12:30:00,197.79,197.79,197.55,197.55,700.0,186.127,186.127,185.9011,185.9011,700.0
2019-06-12 12:40:00,197.49,197.67,197.39,197.67,2020.0,185.8447,186.014,185.7506,186.014,2020.0
2019-06-12 12:50:00,197.7,197.7,197.5,197.55,3135.0,186.0423,186.0423,185.8541,185.9011,3135.0
2019-06-12 13:00:00,197.53,197.61,197.31,197.41,3336.0,185.8823,185.9576,185.6753,185.7694,3336.0
2019-06-12 13:10:00,197.5,197.5,197.08,197.09,4011.0,185.8541,185.8541,185.4588,185.4682,4011.0
2019-06-12 13:20:00,197.12,197.12,196.92,197.05,2300.0,185.4965,185.4965,185.3083,185.4306,2300.0
2019-06-12 13:30:00,196.99,197.1,196.94,196.95,5026.0,185.3741,185.4777,185.3271,185.3365,5026.0
2019-06-12 13:40:00,197.06,197.11,197.02,197.09,1981.0,185.44,185.4871,185.4024,185.4682,1981.0
2019-06-12 13:50:00,197.08,197.29,197.07,197.25,2400.0,185.4588,185.6565,185.4494,185.6188,2400.0
2019-06-12 14:00:00,197.33,197.4,197.14,197.14,3322.0,185.6941,185.76,185.5153,185.5153,3322.0
2019-06-12 14:10:00,197.22,197.23,197.1,197.21,1100.0,185.5906,185.6,185.4777,185.5812,1100.0
2019-06-12 14:20:00,197.25,197.29,197.16,197.22,1407.0,185.6188,185.6565,185.5341,185.5906,1407.0
2019-06-12 14:30:00,197.26,197.35,197.07,197.35,2569.0,185.6282,185.7129,185.4494,185.7129,2569.0
2019-06-12 14:40:00,197.29,197.5,197.17,197.5,2750.0,185.6565,185.8541,185.5435,185.8541,2750.0
2019-06-12 14:50:00,197.46,197.51,197.34,197.34,1593.0,185.8164,185.8635,185.7035,185.7035,1593.0
2019-06-12 15:00:00,197.33,197.41,197.07,197.22,2153.0,185.6941,185.7694,185.4494,185.5906,2153.0
2019-06-12 15:10:00,197.26,197.26,197.07,197.16,3719.0,185.6282,185.6282,185.4494,185.5341,3719.0
2019-06-12 15:20:00,197.11,197.18,197.03,197.03,3425.0,185.4871,185.5529,185.4118,185.4118,3425.0
2019-06-12 15:30:00,197.02,197.09,196.82,196.95,4599.0,185.4024,185.4682,185.2142,185.3365,4599.0
2019-06-12 15:40:00,197.0,197.11,196.89,197.0,8111.0,185.3836,185.4871,185.28,185.3836,8111.0
2019-06-12 15:50:00,197.02,197.25,196.73,196.84,38166.0,185.4024,185.6188,185.1295,185.233,38166.0
2019-06-13 09:30:00,197.92,197.95,197.24,197.65,13656.0,186.2493,186.2775,185.6094,185.9952,13656.0
2019-06-13 09:40:00,197.38,197.88,197.38,197.63,9441.0,185.7411,186.2117,185.7411,185.9764,9441.0
2019-06-13 09:50:00,197.6,197.84,197.47,197.75,5954.0,185.9482,186.174,185.8258,186.0893,5954.0
2019-06-13 10:00:00,197.79,197.89,197.27,197.45,11235.0,186.127,186.2211,185.6376,185.807,11235.0
2019-06-13 10:10:00,197.44,198.05,197.4,197.98,10908.0,185.7976,186.3716,185.76,186.3058,10908.0
2019-06-13 10:20:00,197.84,197.94,197.76,197.79,2122.0,186.174,186.2681,186.0987,186.127,2122.0
2019-06-13 10:30:00,197.89,198.14,197.83,198.13,4058.0,186.2211,186.4563,186.1646,186.4469,4058.0
2019-06-13 10:40:00,198.07,198.08,197.85,197.88,1845.0,186.3905,186.3999,186.1834,186.2117,1845.0
2019-06-13 10:50:00,197.6,197.63,197.19,197.19,26677.0,185.9482,185.9764,185.5623,185.5623,26677.0
2019-06-13 11:00:00,197.31,197.51,197.13,197.19,6082.0,185.6753,185.8635,185.5059,185.5623,6082.0
2019-06-13 11:10:00,197.21,197.39,197.2,197.36,12079.0,185.5812,185.7506,185.5718,185.7223,12079.0
2019-06-13 11:20:00,197.29,197.4,197.23,197.4,2697.0,185.6565,185.76,185.6,185.76,2697.0
2019-06-13 11:30:00,197.4,197.57,197.33,197.42,13942.0,185.76,185.9199,185.6941,185.7788,13942.0
2019-06-13 11:40:00,197.48,197.62,197.39,197.39,500.0,185.8352,185.967,185.7506,185.7506,500.0
2019-06-13 11:50:00,197.25,197.4,197.1,197.4,2982.0,185.6188,185.76,185.4777,185.76,2982.0
2019-06-13 12:00:00,197.42,197.42,197.29,197.39,2400.0,185.7788,185.7788,185.6565,185.7506,2400.0
2019-06-13 12:10:00,197.37,197.54,197.24,197.38,1700.0,185.7317,185.8917,185.6094,185.7411,1700.0
2019-06-13 12:20:00,197.35,197.51,197.18,197.18,1100.0,185.7129,185.8635,185.5529,185.5529,1100.0
2019-06-13 12:30:00,197.15,197.33,197.01,197.33,2100.0,185.5247,185.6941,185.393,185.6941,2100.0
2019-06-13 12:40:00,197.42,197.51,197.25,197.48,520.0,185.7788,185.8635,185.6188,185.8352,520.0
2019-06-13 12:50:00,197.45,197.47,197.45,197.47,200.0,185.807,185.8258,185.807,185.8258,200.0
2019-06-13 13:00:00,197.61,197.61,197.48,197.48,686.0,185.9576,185.9576,185.8352,185.8352,686.0
2019-06-13 13:10:00,197.65,197.78,197.48,197.55,1218.0,185.9952,186.1176,185.8352,185.9011,1218.0
2019-06-13 13:20:00,197.65,197.76,197.57,197.58,804.0,185.9952,186.0987,185.9199,185.9294,804.0
2019-06-13 13:30:00,197.77,197.84,197.72,197.84,969.0,186.1081,186.174,186.0611,186.174,969.0
2019-06-13 13:40:00,197.87,197.87,197.55,197.77,1500.0,186.2023,186.2023,185.9011,186.1081,1500.0
2019-06-13 13:50:00,197.7,197.79,197.7,197.79,300.0,186.0423,186.127,186.0423,186.127,300.0
2019-06-13 14:00:00,197.76,197.84,197.52,197.72,928.0,186.0987,186.174,185.8729,186.0611,928.0
2019-06-13 14:10:00,197.62,197.83,197.49,197.49,1110.0,185.967,186.1646,185.8447,185.8447,1110.0
2019-06-13 14:20:00,197.57,197.77,197.55,197.63,2818.0,185.9199,186.1081,185.9011,185.9764,2818.0
2019-06-13 14:30:00,197.67,197.74,197.41,197.63,3700.0,186.014,186.0799,185.7694,185.9764,3700.0
2019-06-13 14:40:00,197.56,197.65,197.49,197.53,1973.0,185.9105,185.9952,185.8447,185.8823,1973.0
2019-06-13 14:50:00,197.65,197.65,197.36,197.42,1696.0,185.9952,185.9952,185.7223,185.7788,1696.0
2019-06-13 15:00:00,197.54,197.54,197.31,197.32,4411.0,185.8917,185.8917,185.6753,185.6847,4411.0
2019-06-13 15:10:00,197.41,197.45,197.24,197.25,3715.0,185.7694,185.807,185.6094,185.6188,3715.0
2019-06-13 15:20:00,197.34,197.72,197.33,197.68,2677.0,185.7035,186.0611,185.6941,186.0235,2677.0
2019-06-13 15:30:00,197.69,197.76,197.64,197.64,2290.0,186.0329,186.0987,185.9858,185.9858,2290.0
2019-06-13 15:40:00,197.61,197.69,197.4,197.4,3369.0,185.9576,186.0329,185.76,185.76,3369.0
2019-06-13 15:50:00,197.39,198.09,197.3,198.09,9981.0,185.7506,186.4093,185.6659,186.4093,9981.0
2019-06-14 09:30:00,191.55,192.65,190.91,191.46,65904.0,180.2549,181.2901,179.6527,180.1702,65904.0
2019-06-14 09:40:00,191.46,191.67,191.14,191.3,17213.0,180.1702,180.3678,179.8691,180.0197,17213.0
2019-06-14 09:50:00,191.39,191.61,190.5,190.72,11390.0,180.1044,180.3114,179.2668,179.4739,11390.0
2019-06-14 10:00:00,190.86,191.62,190.85,191.12,14505.0,179.6056,180.3208,179.5962,179.8503,14505.0
2019-06-14 10:10:00,191.18,191.5,191.12,191.36,25760.0,179.9067,180.2079,179.8503,180.0761,25760.0
2019-06-14 10:20:00,191.28,191.88,191.2,191.75,4907.0,180.0008,180.5655,179.9256,180.4431,4907.0
2019-06-14 10:30:00,191.8,192.02,191.66,191.66,8151.0,180.4902,180.6972,180.3584,180.3584,8151.0
2019-06-14 10:40:00,191.79,192.02,191.68,191.99,9670.0,180.4808,180.6972,180.3773,180.669,9670.0
2019-06-14 10:50:00,192.01,192.35,191.92,191.98,8653.0,180.6878,181.0077,180.6031,180.6596,8653.0
2019-06-14 11:00:00,192.01,192.11,191.65,191.65,5309.0,180.6878,180.7819,180.349,180.349,5309.0
2019-06-14 11:10:00,191.71,191.78,191.3,191.78,8780.0,180.4055,180.4714,180.0197,180.4714,8780.0
2019-06-14 11:20:00,191.86,192.15,191.83,191.93,6157.0,180.5466,180.8195,180.5184,180.6125,6157.0
2019-06-14 11:30:00,191.86,192.23,191.85,191.92,10264.0,180.5466,180.8948,180.5372,180.6031,10264.0
2019-06-14 11:40:00,191.87,192.08,191.66,191.83,3022.0,180.5561,180.7537,180.3584,180.5184,3022.0
2019-06-14 11:50:00,191.8,191.94,191.64,191.79,1787.0,180.4902,180.6219,180.3396,180.4808,1787.0
2019-06-14 12:00:00,191.6,191.69,191.41,191.52,800.0,180.302,180.3867,180.1232,180.2267,800.0
2019-06-14 12:10:00,191.56,191.75,191.41,191.41,4300.0,180.2643,180.4431,180.1232,180.1232,4300.0
2019-06-14 12:20:00,191.41,191.5,191.36,191.45,6181.0,180.1232,180.2079,180.0761,180.1608,6181.0
2019-06-14 12:30:00,191.49,191.57,191.4,191.5,1900.0,180.1985,180.2737,180.1138,180.2079,1900.0
2019-06-14 12:40:00,191.45,191.54,191.35,191.36,3926.0,180.1608,180.2455,180.0667,180.0761,3926.0
2019-06-14 12:50:00,191.41,191.44,191.3,191.37,2737.0,180.1232,180.1514,180.0197,180.0855,2737.0
2019-06-14 13:00:00,191.25,191.46,191.25,191.28,1204.0,179.9726,180.1702,179.9726,180.0008,1204.0
2019-06-14 13:10:00,191.35,191.36,191.24,191.24,1400.0,180.0667,180.0761,179.9632,179.9632,1400.0
2019-06-14 13:20:00,191.3,191.48,191.2,191.32,8801.0,180.0197,180.189,179.9256,180.0385,8801.0
2019-06-14 13:30:00,191.46,191.46,191.3,191.39,2735.0,180.1702,180.1702,180.0197,180.1044,2735.0
2019-06-14 13:40:00,191.43,191.48,191.32,191.48,3319.0,180.142,180.189,180.0385,180.189,3319.0
2019-06-14 13:50:00,191.49,191.58,191.49,191.55,1591.0,180.1985,180.2832,180.1985,180.2549,1591.0
2019-06-14 14:00:00,191.45,191.69,191.45,191.69,600.0,180.1608,180.3867,180.1608,180.3867,600.0
2019-06-14 14:10:00,191.63,192.0,191.62,192.0,1785.0,180.3302,180.6784,180.3208,180.6784,1785.0
2019-06-14 14:20:00,191.91,192.0,191.81,191.81,1114.0,180.5937,180.6784,180.4996,180.4996,1114.0
2019-06-14 14:30:00,191.88,191.95,191.87,191.93,600.0,180.5655,180.6313,180.5561,180.6125,600.0
2019-06-14 14:40:00,191.94,192.08,191.88,192.08,3091.0,180.6219,180.7537,180.5655,180.7537,3091.0
2019-06-14 14:50:00,192.13,192.51,192.13,192.51,9947.0,180.8007,181.1583,180.8007,181.1583,9947.0
2019-06-14 15:00:00,192.43,192.73,192.38,192.7,1765.0,181.083,181.3653,181.036,181.3371,1765.0
2019-06-14 15:10:00,192.72,193.14,192.72,192.91,15301.0,181.3559,181.7512,181.3559,181.5347,15301.0
2019-06-14 15:20:00,192.93,192.96,192.77,192.89,2428.0,181.5535,181.5818,181.403,181.5159,2428.0
2019-06-14 15:30:00,192.8,193.03,192.78,192.87,6100.0,181.4312,181.6476,181.4124,181.4971,6100.0
2019-06-14 15:40:00,192.82,192.89,192.44,192.44,5000.0,181.45,181.5159,181.0924,181.0924,5000.0
2019-06-14 15:50:00,192.49,192.49,191.9,191.9,29609.0,181.1395,181.1395,180.5843,180.5843,29609.0
2019-06-17 09:30:00,192.0,192.06,191.53,191.8,9181.0,180.6784,180.7348,180.2361,180.4902,9181.0
2019-06-17 09:40:00,191.59,191.79,191.53,191.67,7082.0,180.2926,180.4808,180.2361,180.3678,7082.0
2019-06-17 09:50:00,191.71,191.82,191.48,191.72,2582.0,180.4055,180.509,180.189,180.4149,2582.0
2019-06-17 10:00:00,191.83,192.01,191.83,192.0,2010.0,180.5184,180.6878,180.5184,180.6784,2010.0
2019-06-17 10:10:00,192.06,192.06,191.58,191.67,3956.0,180.7348,180.7348,180.2832,180.3678,3956.0
2019-06-17 10:20:00,191.75,191.96,191.75,191.87,794.0,180.4431,180.6407,180.4431,180.5561,794.0
2019-06-17 10:30:00,191.98,192.19,191.98,192.17,2045.0,180.6596,180.8572,180.6596,180.8384,2045.0
2019-06-17 10:40:00,192.24,192.24,191.88,191.89,3056.0,180.9042,180.9042,180.5655,180.5749,3056.0
2019-06-17 10:50:00,191.94,192.14,191.91,192.14,19992.0,180.6219,180.8101,180.5937,180.8101,19992.0
2019-06-17 11:00:00,192.15,192.43,192.05,192.09,1446.0,180.8195,181.083,180.7254,180.7631,1446.0
2019-06-17 11:10:00,192.05,192.06,191.82,191.96,3013.0,180.7254,180.7348,180.509,180.6407,3013.0
2019-06-17 11:20:00,191.94,191.94,191.57,191.81,12789.0,180.6219,180.6219,180.2737,180.4996,12789.0
2019-06-17 11:30:00,191.71,191.79,191.29,191.33,14359.0,180.4055,180.4808,180.0103,180.0479,14359.0
2019-06-17 11:40:00,191.33,191.33,191.29,191.33,602.0,180.0479,180.0479,180.0103,180.0479,602.0
2019-06-17 11:50:00,191.33,191.58,191.32,191.58,1162.0,180.0479,180.2832,180.0385,180.2832,1162.0
2019-06-17 12:00:00,191.55,191.68,191.54,191.61,800.0,180.2549,180.3773,180.2455,180.3114,800.0
2019-06-17 12:10:00,191.56,191.79,191.51,191.67,7972.0,180.2643,180.4808,180.2173,180.3678,7972.0
2019-06-17 12:20:00,191.59,191.84,191.59,191.78,7758.0,180.2926,180.5278,180.2926,180.4714,7758.0
2019-06-17 12:30:00,191.77,191.77,191.66,191.69,1100.0,180.4619,180.4619,180.3584,180.3867,1100.0
2019-06-17 12:40:00,191.68,191.68,191.47,191.47,3495.0,180.3773,180.3773,180.1796,180.1796,3495.0
2019-06-17 12:50:00,191.51,191.51,191.19,191.27,2854.0,180.2173,180.2173,179.9161,179.9914,2854.0
2019-06-17 13:00:00,191.3,191.38,191.21,191.3,800.0,180.0197,180.0949,179.935,180.0197,800.0
2019-06-17 13:10:00,191.25,191.27,191.24,191.25,400.0,179.9726,179.9914,179.9632,179.9726,400.0
2019-06-17 13:20:00,191.25,191.25,191.07,191.1,1800.0,179.9726,179.9726,179.8032,179.8315,1800.0
2019-06-17 13:30:00,191.13,191.26,190.93,190.96,4859.0,179.8597,179.982,179.6715,179.6997,4859.0
2019-06-17 13:40:00,190.86,190.92,190.69,190.89,4433.0,179.6056,179.6621,179.4456,179.6338,4433.0
2019-06-17 13:50:00,190.78,190.83,190.64,190.81,2150.0,179.5303,179.5774,179.3986,179.5586,2150.0
2019-06-17 14:00:00,190.7,190.91,190.7,190.89,7379.0,179.455,179.6527,179.455,179.6338,7379.0
2019-06-17 14:10:00,190.87,191.17,190.62,190.92,58431.0,179.615,179.8973,179.3798,179.6621,58431.0
2019-06-17 14:20:00,190.95,191.25,190.72,190.72,20576.0,179.6903,179.9726,179.4739,179.4739,20576.0
2019-06-17 14:30:00,190.72,191.08,190.69,190.94,5865.0,179.4739,179.8126,179.4456,179.6809,5865.0
2019-06-17 14:40:00,191.08,191.21,190.94,191.0,1969.0,179.8126,179.935,179.6809,179.7374,1969.0
2019-06-17 14:50:00,190.98,190.98,190.73,190.94,12846.0,179.7185,179.7185,179.4833,179.6809,12846.0
2019-06-17 15:00:00,190.82,190.86,190.7,190.71,4509.0,179.568,179.6056,179.455,179.4645,4509.0
2019-06-17 15:10:00,190.74,190.77,190.56,190.58,11926.0,179.4927,179.5209,179.3233,179.3421,11926.0
2019-06-17 15:20:00,190.59,190.62,190.4,190.4,6930.0,179.3515,179.3798,179.1727,179.1727,6930.0
2019-06-17 15:30:00,190.39,190.43,189.89,189.89,13540.0,179.1633,179.201,178.6928,178.6928,13540.0
2019-06-17 15:40:00,189.95,190.17,189.92,190.01,25637.0,178.7493,178.9563,178.721,178.8057,25637.0
2019-06-17 15:50:00,190.01,190.08,189.54,189.54,54623.0,178.8057,178.8716,178.3634,178.3634,54623.0
2019-06-18 09:30:00,189.66,191.01,189.49,190.98,61555.0,178.4764,179.7468,178.3164,179.7185,61555.0
2019-06-18 09:40:00,191.1,192.79,191.0,192.5,53645.0,179.8315,181.4218,179.7374,181.1489,53645.0
2019-06-18 09:50:00,192.61,193.15,192.54,193.14,32365.0,181.2524,181.7606,181.1865,181.7512,32365.0
2019-06-18 10:00:00,193.23,194.38,193.22,194.08,45264.0,181.8359,182.918,181.8264,182.6357,45264.0
2019-06-18 10:10:00,194.02,194.09,193.41,193.54,29341.0,182.5793,182.6451,182.0052,182.1276,29341.0
2019-06-18 10:20:00,193.56,193.56,193.13,193.43,19224.0,182.1464,182.1464,181.7418,182.0241,19224.0
2019-06-18 10:30:00,193.56,193.99,193.43,193.9,37698.0,182.1464,182.551,182.0241,182.4663,37698.0
2019-06-18 10:40:00,194.07,194.19,193.74,194.19,9966.0,182.6263,182.7392,182.3158,182.7392,9966.0
2019-06-18 10:50:00,194.29,194.66,194.12,194.43,21424.0,182.8334,183.1815,182.6734,182.9651,21424.0
2019-06-18 11:00:00,194.35,194.98,194.32,194.62,38534.0,182.8898,183.4827,182.8616,183.1439,38534.0
2019-06-18 11:10:00,194.67,194.83,194.42,194.74,35265.0,183.1909,183.3415,182.9557,183.2568,35265.0
2019-06-18 11:20:00,194.78,195.22,194.61,195.0,15981.0,183.2945,183.7085,183.1345,183.5015,15981.0
2019-06-18 11:30:00,195.14,195.14,194.4,194.5,10988.0,183.6332,183.6332,182.9369,183.031,10988.0
2019-06-18 11:40:00,194.67,194.87,194.5,194.5,4300.0,183.1909,183.3792,183.031,183.031,4300.0
2019-06-18 11:50:00,194.46,194.52,194.03,194.03,13745.0,182.9933,183.0498,182.5887,182.5887,13745.0
2019-06-18 12:00:00,194.09,194.7,194.09,194.7,2640.0,182.6451,183.2192,182.6451,183.2192,2640.0
2019-06-18 12:10:00,194.68,194.68,194.21,194.21,2500.0,183.2004,183.2004,182.7581,182.7581,2500.0
2019-06-18 12:20:00,194.32,194.46,194.11,194.31,3328.0,182.8616,182.9933,182.664,182.8522,3328.0
2019-06-18 12:30:00,194.33,194.33,194.16,194.24,12704.0,182.871,182.871,182.711,182.7863,12704.0
2019-06-18 12:40:00,194.3,194.49,194.09,194.49,8905.0,182.8428,183.0216,182.6451,183.0216,8905.0
2019-06-18 12:50:00,194.35,194.35,194.18,194.31,2000.0,182.8898,182.8898,182.7298,182.8522,2000.0
2019-06-18 13:00:00,194.25,194.25,193.81,194.08,12872.0,182.7957,182.7957,182.3817,182.6357,12872.0
2019-06-18 13:10:00,193.96,194.27,193.96,194.27,2276.0,182.5228,182.8145,182.5228,182.8145,2276.0
2019-06-18 13:20:00,194.33,194.33,194.25,194.25,1765.0,182.871,182.871,182.7957,182.7957,1765.0
2019-06-18 13:30:00,194.32,194.39,194.05,194.06,5261.0,182.8616,182.9275,182.6075,182.6169,5261.0
2019-06-18 13:40:00,194.22,194.39,194.03,194.32,5213.0,182.7675,182.9275,182.5887,182.8616,5213.0
2019-06-18 13:50:00,194.36,194.81,194.35,194.81,1690.0,182.8992,183.3227,182.8898,183.3227,1690.0
2019-06-18 14:00:00,194.95,195.48,194.83,195.48,3700.0,183.4544,183.9532,183.3415,183.9532,3700.0
2019-06-18 14:10:00,195.3,195.54,195.05,195.39,23449.0,183.7838,184.0096,183.5485,183.8685,23449.0
2019-06-18 14:20:00,195.35,195.46,194.98,195.38,30815.0,183.8308,183.9344,183.4827,183.8591,30815.0
2019-06-18 14:30:00,195.35,195.8,195.35,195.8,5300.0,183.8308,184.2543,183.8308,184.2543,5300.0
2019-06-18 14:40:00,195.61,195.66,195.42,195.46,2368.0,184.0755,184.1226,183.8967,183.9344,2368.0
2019-06-18 14:50:00,195.43,195.49,195.25,195.25,4800.0,183.9061,183.9626,183.7367,183.7367,4800.0
2019-06-18 15:00:00,195.24,195.26,194.6,194.65,14271.0,183.7273,183.7462,183.1251,183.1721,14271.0
2019-06-18 15:10:00,194.61,194.98,194.32,194.73,14583.0,183.1345,183.4827,182.8616,183.2474,14583.0
2019-06-18 15:20:00,194.6,194.81,194.35,194.77,13010.0,183.1251,183.3227,182.8898,183.285,13010.0
2019-06-18 15:30:00,194.74,194.74,193.97,193.97,19879.0,183.2568,183.2568,182.5322,182.5322,19879.0
2019-06-18 15:40:00,193.93,194.4,193.76,194.35,37879.0,182.4946,182.9369,182.3346,182.8898,37879.0
2019-06-18 15:50:00,194.36,194.73,194.24,194.73,59121.0,182.8992,183.2474,182.7863,183.2474,59121.0
2019-06-19 09:30:00,196.47,196.55,195.92,196.04,20845.0,184.8848,184.9601,184.3672,184.4802,20845.0
2019-06-19 09:40:00,195.73,195.88,195.5,195.75,34468.0,184.1884,184.3296,183.972,184.2073,34468.0
2019-06-19 09:50:00,195.82,195.94,195.5,195.79,10628.0,184.2731,184.3861,183.972,184.2449,10628.0
2019-06-19 10:00:00,195.85,196.14,195.76,196.06,1888.0,184.3014,184.5743,184.2167,184.499,1888.0
2019-06-19 10:10:00,195.97,196.07,195.9,195.91,3395.0,184.4143,184.5084,184.3484,184.3578,3395.0
2019-06-19 10:20:00,195.94,196.07,195.72,195.72,2468.0,184.3861,184.5084,184.179,184.179,2468.0
2019-06-19 10:30:00,195.74,195.93,195.32,195.54,13225.0,184.1978,184.3766,183.8026,184.0096,13225.0
2019-06-19 10:40:00,195.46,196.06,195.45,195.78,4154.0,183.9344,184.499,183.9249,184.2355,4154.0
2019-06-19 10:50:00,195.82,196.01,195.82,195.98,18581.0,184.2731,184.4519,184.2731,184.4237,18581.0
2019-06-19 11:00:00,196.03,196.33,195.92,196.08,6195.0,184.4707,184.7531,184.3672,184.5178,6195.0
2019-06-19 11:10:00,196.08,196.3,196.06,196.26,4950.0,184.5178,184.7248,184.499,184.6872,4950.0
2019-06-19 11:20:00,196.25,196.5,196.25,196.38,3857.0,184.6778,184.913,184.6778,184.8001,3857.0
2019-06-19 11:30:00,196.29,196.48,196.18,196.41,4900.0,184.7154,184.8942,184.6119,184.8283,4900.0
2019-06-19 11:40:00,196.34,196.72,196.34,196.7,2182.0,184.7625,185.1201,184.7625,185.1012,2182.0
2019-06-19 11:50:00,196.67,196.84,196.46,196.84,3700.0,185.073,185.233,184.8754,185.233,3700.0
2019-06-19 12:00:00,196.89,196.9,196.67,196.72,3544.0,185.28,185.2894,185.073,185.1201,3544.0
2019-06-19 12:10:00,196.64,196.85,196.59,196.66,2413.0,185.0448,185.2424,184.9977,185.0636,2413.0
2019-06-19 12:20:00,196.69,196.75,196.55,196.55,1500.0,185.0918,185.1483,184.9601,184.9601,1500.0
2019-06-19 12:30:00,196.53,196.58,196.46,196.46,3575.0,184.9413,184.9883,184.8754,184.8754,3575.0
2019-06-19 12:40:00,196.51,196.54,196.47,196.54,600.0,184.9224,184.9507,184.8848,184.9507,600.0
2019-06-19 12:50:00,196.46,196.49,196.31,196.49,800.0,184.8754,184.9036,184.7342,184.9036,800.0
2019-06-19 13:00:00,196.45,196.61,196.41,196.51,1313.0,184.866,185.0165,184.8283,184.9224,1313.0
2019-06-19 13:10:00,196.42,196.46,196.38,196.39,865.0,184.8378,184.8754,184.8001,184.8095,865.0
2019-06-19 13:20:00,196.39,196.55,196.39,196.55,1500.0,184.8095,184.9601,184.8095,184.9601,1500.0
2019-06-19 13:30:00,196.63,196.65,196.36,196.36,4134.0,185.0354,185.0542,184.7813,184.7813,4134.0
2019-06-19 13:40:00,196.43,196.61,196.38,196.38,3000.0,184.8472,185.0165,184.8001,184.8001,3000.0
2019-06-19 13:50:00,196.39,196.58,196.1,196.1,5170.0,184.8095,184.9883,184.5366,184.5366,5170.0
2019-06-19 14:00:00,196.18,198.22,195.95,197.4,5031.0,184.6119,186.5316,184.3955,185.76,5031.0
2019-06-19 14:10:00,197.21,197.27,197.21,197.27,200.0,185.5812,185.6376,185.5812,185.6376,200.0
2019-06-19 14:20:00,197.04,197.04,196.4,196.68,2819.0,185.4212,185.4212,184.8189,185.0824,2819.0
2019-06-19 14:30:00,196.71,197.61,196.61,196.83,4360.0,185.1107,185.9576,185.0165,185.2236,4360.0
2019-06-19 14:40:00,196.45,196.73,196.43,196.43,800.0,184.866,185.1295,184.8472,184.8472,800.0
2019-06-19 14:50:00,196.97,197.02,196.75,196.84,1026.0,185.3553,185.4024,185.1483,185.233,1026.0
2019-06-19 15:00:00,196.78,196.99,196.78,196.99,1422.0,185.1765,185.3741,185.1765,185.3741,1422.0
2019-06-19 15:10:00,196.97,197.46,196.78,197.46,1901.0,185.3553,185.8164,185.1765,185.8164,1901.0
2019-06-19 15:20:00,197.44,197.7,197.2,197.2,2915.0,185.7976,186.0423,185.5718,185.5718,2915.0
2019-06-19 15:30:00,197.28,197.39,197.09,197.09,3200.0,185.647,185.7506,185.4682,185.4682,3200.0
2019-06-19 15:40:00,197.08,197.35,196.85,196.88,6648.0,185.4588,185.7129,185.2424,185.2706,6648.0
2019-06-19 15:50:00,196.97,197.19,196.82,196.82,23897.0,185.3553,185.5623,185.2142,185.2142,23897.0
2019-06-20 09:30:00,203.11,203.25,202.26,202.69,58743.0,191.1333,191.265,190.3334,190.738,58743.0
2019-06-20 09:40:00,202.58,202.85,202.33,202.63,12893.0,190.6345,190.8886,190.3993,190.6816,12893.0
2019-06-20 09:50:00,202.71,203.31,202.69,203.15,20064.0,190.7569,191.3215,190.738,191.1709,20064.0
2019-06-20 10:00:00,203.2,203.35,203.03,203.26,7343.0,191.218,191.3591,191.058,191.2744,7343.0
2019-06-20 10:10:00,203.36,203.61,202.9,202.9,10683.0,191.3685,191.6038,190.9356,190.9356,10683.0
2019-06-20 10:20:00,202.67,202.94,202.55,202.69,8868.0,190.7192,190.9733,190.6063,190.738,8868.0
2019-06-20 10:30:00,202.66,202.66,201.95,201.95,11317.0,190.7098,190.7098,190.0417,190.0417,11317.0
2019-06-20 10:40:00,201.98,202.48,201.98,202.28,7526.0,190.0699,190.5404,190.0699,190.3522,7526.0
2019-06-20 10:50:00,202.23,202.41,201.76,201.77,7994.0,190.3052,190.4745,189.8629,189.8723,7994.0
2019-06-20 11:00:00,201.69,202.29,201.69,202.2,13320.0,189.797,190.3616,189.797,190.2769,13320.0
2019-06-20 11:10:00,202.14,202.18,201.38,201.49,11353.0,190.2205,190.2581,189.5053,189.6088,11353.0
2019-06-20 11:20:00,201.57,201.81,201.28,201.28,9638.0,189.6841,189.9099,189.4112,189.4112,9638.0
2019-06-20 11:30:00,201.35,201.47,201.1,201.2,12321.0,189.477,189.59,189.2418,189.3359,12321.0
2019-06-20 11:40:00,201.36,201.69,201.23,201.68,1400.0,189.4865,189.797,189.3641,189.7876,1400.0
2019-06-20 11:50:00,201.75,201.75,201.47,201.5,2012.0,189.8535,189.8535,189.59,189.6182,2012.0
2019-06-20 12:00:00,201.38,201.49,201.36,201.36,400.0,189.5053,189.6088,189.4865,189.4865,400.0
2019-06-20 12:10:00,201.3,201.3,200.49,200.49,4430.0,189.43,189.43,188.6678,188.6678,4430.0
2019-06-20 12:20:00,200.65,201.16,200.64,201.16,1400.0,188.8183,189.2982,188.8089,189.2982,1400.0
2019-06-20 12:30:00,201.38,201.38,200.7,200.7,2522.0,189.5053,189.5053,188.8654,188.8654,2522.0
2019-06-20 12:40:00,200.84,201.13,200.8,201.13,2736.0,188.9971,189.27,188.9595,189.27,2736.0
2019-06-20 12:50:00,201.15,201.17,200.96,201.16,3600.0,189.2888,189.3077,189.11,189.2982,3600.0
2019-06-20 13:00:00,201.0,201.24,200.99,201.23,750.0,189.1477,189.3735,189.1383,189.3641,750.0
2019-06-20 13:10:00,201.13,201.16,200.94,200.94,3140.0,189.27,189.2982,189.0912,189.0912,3140.0
2019-06-20 13:20:00,201.05,201.31,200.95,201.31,3153.0,189.1947,189.4394,189.1006,189.4394,3153.0
2019-06-20 13:30:00,201.23,201.3,201.1,201.2,3822.0,189.3641,189.43,189.2418,189.3359,3822.0
2019-06-20 13:40:00,201.14,201.23,200.95,201.16,4567.0,189.2794,189.3641,189.1006,189.2982,4567.0
2019-06-20 13:50:00,201.21,201.21,201.01,201.01,3480.0,189.3453,189.3453,189.1571,189.1571,3480.0
2019-06-20 14:00:00,201.19,201.41,201.19,201.39,2796.0,189.3265,189.5335,189.3265,189.5147,2796.0
2019-06-20 14:10:00,201.35,201.43,201.3,201.43,1393.0,189.477,189.5523,189.43,189.5523,1393.0
2019-06-20 14:20:00,201.5,201.65,201.46,201.47,1200.0,189.6182,189.7594,189.5806,189.59,1200.0
2019-06-20 14:30:00,201.44,201.57,201.13,201.14,1800.0,189.5617,189.6841,189.27,189.2794,1800.0
2019-06-20 14:40:00,201.1,201.16,200.81,201.16,3004.0,189.2418,189.2982,188.9689,189.2982,3004.0
2019-06-20 14:50:00,201.16,201.19,200.95,200.95,3256.0,189.2982,189.3265,189.1006,189.1006,3256.0
2019-06-20 15:00:00,200.95,201.01,200.78,200.94,3613.0,189.1006,189.1571,188.9407,189.0912,3613.0
2019-06-20 15:10:00,200.94,201.22,200.93,201.22,8247.0,189.0912,189.3547,189.0818,189.3547,8247.0
2019-06-20 15:20:00,201.19,201.23,201.06,201.23,1259.0,189.3265,189.3641,189.2041,189.3641,1259.0
2019-06-20 15:30:00,201.16,201.34,200.91,201.16,5029.0,189.2982,189.4676,189.063,189.2982,5029.0
2019-06-20 15:40:00,201.19,201.5,201.16,201.36,6125.0,189.3265,189.6182,189.2982,189.4865,6125.0
2019-06-20 15:50:00,201.42,201.86,201.41,201.72,31721.0,189.5429,189.957,189.5335,189.8252,31721.0
2019-06-21 09:30:00,201.27,201.8,201.06,201.27,51096.0,189.4018,189.9005,189.2041,189.4018,51096.0
2019-06-21 09:40:00,201.19,201.66,201.14,201.18,10656.0,189.3265,189.7688,189.2794,189.3171,10656.0
2019-06-21 09:50:00,201.12,201.62,201.03,201.53,4549.0,189.2606,189.7311,189.1759,189.6464,4549.0
2019-06-21 10:00:00,201.37,201.44,201.23,201.28,6746.0,189.4959,189.5617,189.3641,189.4112,6746.0
2019-06-21 10:10:00,201.38,201.64,201.36,201.36,23054.0,189.5053,189.7499,189.4865,189.4865,23054.0
2019-06-21 10:20:00,201.67,201.8,201.45,201.8,1753.0,189.7782,189.9005,189.5711,189.9005,1753.0
2019-06-21 10:30:00,201.8,201.92,201.64,201.87,6353.0,189.9005,190.0134,189.7499,189.9664,6353.0
2019-06-21 10:40:00,201.87,202.0,201.59,201.69,7500.0,189.9664,190.0887,189.7029,189.797,7500.0
2019-06-21 10:50:00,202.03,202.03,201.7,201.7,2100.0,190.1169,190.1169,189.8064,189.8064,2100.0
2019-06-21 11:00:00,201.82,202.27,201.82,202.27,15015.0,189.9193,190.3428,189.9193,190.3428,15015.0
2019-06-21 11:10:00,202.14,202.14,201.76,201.84,5299.0,190.2205,190.2205,189.8629,189.9382,5299.0
2019-06-21 11:20:00,201.88,202.0,201.39,201.48,9364.0,189.9758,190.0887,189.5147,189.5994,9364.0
2019-06-21 11:30:00,201.39,202.24,201.35,202.01,16925.0,189.5147,190.3146,189.477,190.0981,16925.0
2019-06-21 11:40:00,201.87,201.89,201.28,201.28,4311.0,189.9664,189.9852,189.4112,189.4112,4311.0
2019-06-21 11:50:00,201.48,201.48,201.04,201.15,2645.0,189.5994,189.5994,189.1853,189.2888,2645.0
2019-06-21 12:00:00,201.11,201.12,201.04,201.06,622.0,189.2512,189.2606,189.1853,189.2041,622.0
2019-06-21 12:10:00,200.98,201.0,200.75,200.75,2340.0,189.1289,189.1477,188.9124,188.9124,2340.0
2019-06-21 12:20:00,200.6,200.7,200.41,200.7,3219.0,188.7713,188.8654,188.5925,188.8654,3219.0
2019-06-21 12:30:00,200.56,200.83,200.56,200.83,1000.0,188.7336,188.9877,188.7336,188.9877,1000.0
2019-06-21 12:40:00,201.03,201.05,201.03,201.05,200.0,189.1759,189.1947,189.1759,189.1947,200.0
2019-06-21 12:50:00,201.0,201.1,200.93,201.0,1100.0,189.1477,189.2418,189.0818,189.1477,1100.0
2019-06-21 13:00:00,201.09,201.09,200.78,201.08,7970.0,189.2324,189.2324,188.9407,189.223,7970.0
2019-06-21 13:10:00,200.97,201.27,200.97,201.21,4706.0,189.1195,189.4018,189.1195,189.3453,4706.0
2019-06-21 13:20:00,201.26,201.36,201.19,201.33,5226.0,189.3924,189.4865,189.3265,189.4582,5226.0
2019-06-21 13:30:00,201.33,201.47,201.27,201.32,3689.0,189.4582,189.59,189.4018,189.4488,3689.0
2019-06-21 13:40:00,201.27,201.52,201.27,201.52,2200.0,189.4018,189.637,189.4018,189.637,2200.0
2019-06-21 13:50:00,201.5,201.67,201.48,201.67,3002.0,189.6182,189.7782,189.5994,189.7782,3002.0
2019-06-21 14:00:00,201.67,201.79,201.42,201.7,7876.0,189.7782,189.8911,189.5429,189.8064,7876.0
2019-06-21 14:10:00,201.63,201.75,201.56,201.67,5398.0,189.7405,189.8535,189.6747,189.7782,5398.0
2019-06-21 14:20:00,201.69,201.69,201.58,201.68,2215.0,189.797,189.797,189.6935,189.7876,2215.0
2019-06-21 14:30:00,201.63,201.8,201.55,201.71,5500.0,189.7405,189.9005,189.6653,189.8158,5500.0
2019-06-21 14:40:00,201.74,202.08,201.74,202.03,4358.0,189.844,190.164,189.844,190.1169,4358.0
2019-06-21 14:50:00,202.11,202.21,202.08,202.11,4841.0,190.1922,190.2863,190.164,190.1922,4841.0
2019-06-21 15:00:00,202.17,202.8,202.15,202.6,5366.0,190.2487,190.8415,190.2299,190.6533,5366.0
2019-06-21 15:10:00,202.58,202.64,202.42,202.48,8800.0,190.6345,190.691,190.484,190.5404,8800.0
2019-06-21 15:20:00,202.46,202.47,202.19,202.25,4563.0,190.5216,190.531,190.2675,190.324,4563.0
2019-06-21 15:30:00,202.24,202.36,202.18,202.36,3200.0,190.3146,190.4275,190.2581,190.4275,3200.0
2019-06-21 15:40:00,202.37,202.45,202.21,202.29,10154.0,190.4369,190.5122,190.2863,190.3616,10154.0
2019-06-21 15:50:00,202.28,202.58,202.19,202.26,48326.0,190.3522,190.6345,190.2675,190.3334,48326.0
2019-06-24 09:30:00,203.53,203.86,202.93,203.32,38823.0,191.5285,191.839,190.9639,191.3309,38823.0
2019-06-24 09:40:00,203.35,203.59,202.7,202.86,20441.0,191.3591,191.585,190.7474,190.898,20441.0
2019-06-24 09:50:00,202.79,202.9,202.56,202.68,8237.0,190.8321,190.9356,190.6157,190.7286,8237.0
2019-06-24 10:00:00,202.78,203.2,202.71,203.12,8173.0,190.8227,191.218,190.7569,191.1427,8173.0
2019-06-24 10:10:00,203.22,203.45,203.14,203.24,12237.0,191.2368,191.4532,191.1615,191.2556,12237.0
2019-06-24 10:20:00,203.04,203.13,203.02,203.09,1543.0,191.0674,191.1521,191.0486,191.1144,1543.0
2019-06-24 10:30:00,203.25,203.36,203.11,203.25,3047.0,191.265,191.3685,191.1333,191.265,3047.0
2019-06-24 10:40:00,203.21,203.45,203.05,203.26,8823.0,191.2274,191.4532,191.0768,191.2744,8823.0
2019-06-24 10:50:00,203.2,203.27,202.95,203.0,4676.0,191.218,191.2838,190.9827,191.0298,4676.0
2019-06-24 11:00:00,203.23,203.28,202.87,202.91,7784.0,191.2462,191.2932,190.9074,190.9451,7784.0
2019-06-24 11:10:00,202.88,203.04,202.73,202.73,3751.0,190.9168,191.0674,190.7757,190.7757,3751.0
2019-06-24 11:20:00,202.63,202.65,202.37,202.65,8219.0,190.6816,190.7004,190.4369,190.7004,8219.0
2019-06-24 11:30:00,202.83,203.08,202.49,202.67,15781.0,190.8698,191.105,190.5498,190.7192,15781.0
2019-06-24 11:40:00,202.73,202.73,202.49,202.7,1200.0,190.7757,190.7757,190.5498,190.7474,1200.0
2019-06-24 11:50:00,202.6,202.66,202.53,202.53,600.0,190.6533,190.7098,190.5875,190.5875,600.0
2019-06-24 12:00:00,202.31,202.33,202.24,202.27,757.0,190.3804,190.3993,190.3146,190.3428,757.0
2019-06-24 12:10:00,202.0,202.68,201.88,202.63,9366.0,190.0887,190.7286,189.9758,190.6816,9366.0
2019-06-24 12:20:00,202.69,203.07,202.59,202.68,6793.0,190.738,191.0956,190.6439,190.7286,6793.0
2019-06-24 12:30:00,202.7,202.84,202.56,202.64,3900.0,190.7474,190.8792,190.6157,190.691,3900.0
2019-06-24 12:40:00,202.64,202.85,202.59,202.77,1500.0,190.691,190.8886,190.6439,190.8133,1500.0
2019-06-24 12:50:00,202.81,203.08,202.8,202.91,608.0,190.851,191.105,190.8415,190.9451,608.0
2019-06-24 13:00:00,202.88,203.12,202.88,202.92,5199.0,190.9168,191.1427,190.9168,190.9545,5199.0
2019-06-24 13:10:00,202.96,203.02,202.84,202.84,1282.0,190.9921,191.0486,190.8792,190.8792,1282.0
2019-06-24 13:20:00,202.87,202.87,202.74,202.74,500.0,190.9074,190.9074,190.7851,190.7851,500.0
2019-06-24 13:30:00,202.71,202.96,202.63,202.96,1442.0,190.7569,190.9921,190.6816,190.9921,1442.0
2019-06-24 13:40:00,202.87,202.91,202.76,202.85,1500.0,190.9074,190.9451,190.8039,190.8886,1500.0
2019-06-24 13:50:00,202.8,202.93,202.74,202.74,2138.0,190.8415,190.9639,190.7851,190.7851,2138.0
2019-06-24 14:00:00,202.87,203.19,202.87,203.13,1772.0,190.9074,191.2085,190.9074,191.1521,1772.0
2019-06-24 14:10:00,203.15,203.26,203.06,203.06,2100.0,191.1709,191.2744,191.0862,191.0862,2100.0
2019-06-24 14:20:00,203.06,203.07,202.91,202.91,817.0,191.0862,191.0956,190.9451,190.9451,817.0
2019-06-24 14:30:00,202.9,203.37,202.9,203.13,15267.0,190.9356,191.3779,190.9356,191.1521,15267.0
2019-06-24 14:40:00,203.31,203.33,202.96,203.0,2733.0,191.3215,191.3403,190.9921,191.0298,2733.0
2019-06-24 14:50:00,203.0,203.23,202.99,203.19,2368.0,191.0298,191.2462,191.0203,191.2085,2368.0
2019-06-24 15:00:00,203.19,203.31,203.03,203.04,4530.0,191.2085,191.3215,191.058,191.0674,4530.0
2019-06-24 15:10:00,203.21,203.3,203.12,203.22,1200.0,191.2274,191.3121,191.1427,191.2368,1200.0
2019-06-24 15:20:00,203.34,203.35,203.12,203.14,2681.0,191.3497,191.3591,191.1427,191.1615,2681.0
2019-06-24 15:30:00,203.08,203.11,202.78,202.92,3526.0,191.105,191.1333,190.8227,190.9545,3526.0
2019-06-24 15:40:00,203.04,203.2,202.96,203.03,17700.0,191.0674,191.218,190.9921,191.058,17700.0
2019-06-24 15:50:00,203.03,203.04,202.67,202.88,19611.0,191.058,191.0674,190.7192,190.9168,19611.0
2019-06-25 09:30:00,202.8,202.8,201.73,202.12,26590.0,190.8415,190.8415,189.8346,190.2016,26590.0
2019-06-25 09:40:00,202.16,202.61,201.94,202.36,14940.0,190.2393,190.6627,190.0323,190.4275,14940.0
2019-06-25 09:50:00,202.31,202.71,202.31,202.54,3737.0,190.3804,190.7569,190.3804,190.5969,3737.0
2019-06-25 10:00:00,202.58,202.75,202.41,202.58,4979.0,190.6345,190.7945,190.4745,190.6345,4979.0
2019-06-25 10:10:00,202.65,202.71,202.46,202.51,3301.0,190.7004,190.7569,190.5216,190.5686,3301.0
2019-06-25 10:20:00,202.48,202.93,202.38,202.93,5535.0,190.5404,190.9639,190.4463,190.9639,5535.0
2019-06-25 10:30:00,202.93,203.09,202.46,202.47,3398.0,190.9639,191.1144,190.5216,190.531,3398.0
2019-06-25 10:40:00,202.55,202.66,202.47,202.47,800.0,190.6063,190.7098,190.531,190.531,800.0
2019-06-25 10:50:00,202.4,202.57,202.13,202.28,1862.0,190.4651,190.6251,190.2111,190.3522,1862.0
2019-06-25 11:00:00,202.1,202.23,202.1,202.21,2838.0,190.1828,190.3052,190.1828,190.2863,2838.0
2019-06-25 11:10:00,202.27,202.53,202.25,202.33,4262.0,190.3428,190.5875,190.324,190.3993,4262.0
2019-06-25 11:20:00,202.41,202.41,201.98,201.98,4200.0,190.4745,190.4745,190.0699,190.0699,4200.0
2019-06-25 11:30:00,202.01,202.16,201.79,202.01,5998.0,190.0981,190.2393,189.8911,190.0981,5998.0
2019-06-25 11:40:00,201.95,201.96,201.94,201.95,1100.0,190.0417,190.0511,190.0323,190.0417,1100.0
2019-06-25 11:50:00,201.89,201.89,201.7,201.72,3400.0,189.9852,189.9852,189.8064,189.8252,3400.0
2019-06-25 12:00:00,201.72,201.72,201.46,201.46,1300.0,189.8252,189.8252,189.5806,189.5806,1300.0
2019-06-25 12:10:00,201.48,201.9,201.48,201.76,900.0,189.5994,189.9946,189.5994,189.8629,900.0
2019-06-25 12:20:00,201.61,201.83,201.56,201.56,1700.0,189.7217,189.9287,189.6747,189.6747,1700.0
2019-06-25 12:30:00,201.53,201.53,200.72,200.73,7999.0,189.6464,189.6464,188.8842,188.8936,7999.0
2019-06-25 12:40:00,200.83,200.85,200.58,200.75,1300.0,188.9877,189.0065,188.7525,188.9124,1300.0
2019-06-25 12:50:00,200.66,200.78,200.23,200.23,2800.0,188.8277,188.9407,188.4231,188.4231,2800.0
2019-06-25 13:00:00,200.18,200.22,199.61,200.16,8404.0,188.376,188.4137,187.8396,188.3572,8404.0
2019-06-25 13:10:00,200.21,200.48,199.9,200.06,2387.0,188.4043,188.6583,188.1125,188.2631,2387.0
2019-06-25 13:20:00,200.13,200.42,200.13,200.42,2600.0,188.329,188.6019,188.329,188.6019,2600.0
2019-06-25 13:30:00,200.33,201.01,200.24,200.25,5954.0,188.5172,189.1571,188.4325,188.4419,5954.0
2019-06-25 13:40:00,200.38,200.65,200.32,200.42,9306.0,188.5642,188.8183,188.5078,188.6019,9306.0
2019-06-25 13:50:00,200.46,200.46,200.01,200.01,1400.0,188.6395,188.6395,188.2161,188.2161,1400.0
2019-06-25 14:00:00,199.92,200.29,199.92,200.24,7121.0,188.1314,188.4796,188.1314,188.4325,7121.0
2019-06-25 14:10:00,200.11,200.11,199.83,199.83,7158.0,188.3102,188.3102,188.0467,188.0467,7158.0
2019-06-25 14:20:00,199.65,199.72,199.15,199.19,11249.0,187.8773,187.9432,187.4068,187.4444,11249.0
2019-06-25 14:30:00,199.17,199.27,198.26,198.28,4749.0,187.4256,187.5197,186.5693,186.5881,4749.0
2019-06-25 14:40:00,198.41,198.46,198.12,198.46,11801.0,186.7104,186.7575,186.4375,186.7575,11801.0
2019-06-25 14:50:00,198.58,198.7,198.33,198.59,6900.0,186.8704,186.9833,186.6351,186.8798,6900.0
2019-06-25 15:00:00,198.59,199.12,198.43,198.96,5313.0,186.8798,187.3785,186.7292,187.228,5313.0
2019-06-25 15:10:00,198.88,198.99,198.68,198.95,9208.0,187.1527,187.2562,186.9645,187.2186,9208.0
2019-06-25 15:20:00,198.98,199.46,198.97,199.25,22375.0,187.2468,187.6985,187.2374,187.5009,22375.0
2019-06-25 15:30:00,199.26,199.44,199.21,199.44,2425.0,187.5103,187.6797,187.4632,187.6797,2425.0
2019-06-25 15:40:00,199.31,199.44,199.14,199.31,24266.0,187.5573,187.6797,187.3974,187.5573,24266.0
2019-06-25 15:50:00,199.29,199.41,199.0,199.04,93440.0,187.5385,187.6514,187.2656,187.3033,93440.0
2019-06-26 09:30:00,204.39,204.97,203.99,204.85,43593.0,192.3378,192.8836,191.9614,192.7707,43593.0
2019-06-26 09:40:00,204.84,204.92,204.12,204.28,12430.0,192.7613,192.8365,192.0837,192.2343,12430.0
2019-06-26 09:50:00,204.09,204.51,203.93,204.35,17159.0,192.0555,192.4507,191.9049,192.3001,17159.0
2019-06-26 10:00:00,204.03,204.25,203.88,203.88,4937.0,191.999,192.206,191.8579,191.8579,4937.0
2019-06-26 10:10:00,203.9,203.99,203.58,203.61,5250.0,191.8767,191.9614,191.5756,191.6038,5250.0
2019-06-26 10:20:00,203.7,203.8,203.62,203.64,6323.0,191.6885,191.7826,191.6132,191.632,6323.0
2019-06-26 10:30:00,203.82,203.83,203.58,203.58,1700.0,191.8014,191.8108,191.5756,191.5756,1700.0
2019-06-26 10:40:00,203.34,203.34,203.11,203.32,9253.0,191.3497,191.3497,191.1333,191.3309,9253.0
2019-06-26 10:50:00,203.39,203.68,203.08,203.68,6045.0,191.3968,191.6697,191.105,191.6697,6045.0
2019-06-26 11:00:00,203.69,204.03,203.55,204.03,8730.0,191.6791,191.999,191.5473,191.999,8730.0
2019-06-26 11:10:00,203.95,203.95,203.54,203.82,5585.0,191.9237,191.9237,191.5379,191.8014,5585.0
2019-06-26 11:20:00,203.72,203.84,203.56,203.76,12522.0,191.7073,191.8202,191.5567,191.7449,12522.0
2019-06-26 11:30:00,203.76,203.87,203.47,203.68,17954.0,191.7449,191.8484,191.472,191.6697,17954.0
2019-06-26 11:40:00,203.83,204.07,203.76,204.07,800.0,191.8108,192.0367,191.7449,192.0367,800.0
2019-06-26 11:50:00,204.16,204.39,204.16,204.39,1728.0,192.1213,192.3378,192.1213,192.3378,1728.0
2019-06-26 12:00:00,204.52,204.63,204.37,204.63,900.0,192.4601,192.5636,192.319,192.5636,900.0
2019-06-26 12:10:00,204.56,204.68,204.44,204.59,1605.0,192.4978,192.6107,192.3848,192.526,1605.0
2019-06-26 12:20:00,204.31,204.49,204.31,204.49,300.0,192.2625,192.4319,192.2625,192.4319,300.0
2019-06-26 12:30:00,204.48,204.79,204.42,204.72,2200.0,192.4225,192.7142,192.366,192.6483,2200.0
2019-06-26 12:40:00,204.73,204.85,204.68,204.68,1000.0,192.6577,192.7707,192.6107,192.6107,1000.0
2019-06-26 12:50:00,204.54,204.68,204.54,204.55,1000.0,192.4789,192.6107,192.4789,192.4884,1000.0
2019-06-26 13:00:00,204.48,204.48,204.34,204.34,586.0,192.4225,192.4225,192.2907,192.2907,586.0
2019-06-26 13:10:00,204.37,204.58,204.34,204.37,7800.0,192.319,192.5166,192.2907,192.319,7800.0
2019-06-26 13:20:00,204.43,204.73,204.32,204.5,8919.0,192.3754,192.6577,192.2719,192.4413,8919.0
2019-06-26 13:30:00,204.38,204.52,204.24,204.34,3200.0,192.3284,192.4601,192.1966,192.2907,3200.0
2019-06-26 13:40:00,204.58,204.71,204.12,204.12,6300.0,192.5166,192.6389,192.0837,192.0837,6300.0
2019-06-26 13:50:00,204.29,204.37,204.24,204.28,1643.0,192.2437,192.319,192.1966,192.2343,1643.0
2019-06-26 14:00:00,204.34,204.66,204.34,204.52,5130.0,192.2907,192.5919,192.2907,192.4601,5130.0
2019-06-26 14:10:00,204.56,204.72,204.5,204.56,3197.0,192.4978,192.6483,192.4413,192.4978,3197.0
2019-06-26 14:20:00,204.59,204.78,204.4,204.41,9432.0,192.526,192.7048,192.3472,192.3566,9432.0
2019-06-26 14:30:00,204.41,204.53,204.31,204.53,2800.0,192.3566,192.4695,192.2625,192.4695,2800.0
2019-06-26 14:40:00,204.45,204.57,204.04,204.22,5860.0,192.3942,192.5072,192.0084,192.1778,5860.0
2019-06-26 14:50:00,204.23,204.3,204.13,204.26,2897.0,192.1872,192.2531,192.0931,192.2155,2897.0
2019-06-26 15:00:00,204.2,204.66,204.2,204.66,4200.0,192.159,192.5919,192.159,192.5919,4200.0
2019-06-26 15:10:00,204.57,204.97,204.57,204.69,9300.0,192.5072,192.8836,192.5072,192.6201,9300.0
2019-06-26 15:20:00,204.64,204.67,204.53,204.56,5326.0,192.573,192.6013,192.4695,192.4978,5326.0
2019-06-26 15:30:00,204.52,204.52,204.29,204.52,9204.0,192.4601,192.4601,192.2437,192.4601,9204.0
2019-06-26 15:40:00,204.49,204.63,204.45,204.51,8285.0,192.4319,192.5636,192.3942,192.4507,8285.0
2019-06-26 15:50:00,204.48,204.55,204.16,204.5,41536.0,192.4225,192.4884,192.1213,192.4413,41536.0
2019-06-27 09:30:00,204.69,204.97,204.47,204.73,19325.0,192.6201,192.8836,192.4131,192.6577,19325.0
2019-06-27 09:40:00,204.77,205.5,204.68,205.46,13346.0,192.6954,193.3823,192.6107,193.3447,13346.0
2019-06-27 09:50:00,205.53,205.53,205.16,205.16,6648.0,193.4106,193.4106,193.0624,193.0624,6648.0
2019-06-27 10:00:00,205.19,205.34,205.1,205.34,6528.0,193.0906,193.2318,193.0059,193.2318,6528.0
2019-06-27 10:10:00,205.35,205.46,205.26,205.27,1913.0,193.2412,193.3447,193.1565,193.1659,1913.0
2019-06-27 10:20:00,205.3,205.4,205.23,205.33,1200.0,193.1941,193.2882,193.1283,193.2224,1200.0
2019-06-27 10:30:00,205.27,205.27,205.09,205.2,1090.0,193.1659,193.1659,192.9965,193.1,1090.0
2019-06-27 10:40:00,205.14,205.16,204.87,204.89,3300.0,193.0436,193.0624,192.7895,192.8083,3300.0
2019-06-27 10:50:00,204.79,205.1,204.79,204.95,3886.0,192.7142,193.0059,192.7142,192.8648,3886.0
2019-06-27 11:00:00,204.98,205.16,204.98,205.16,700.0,192.893,193.0624,192.893,193.0624,700.0
2019-06-27 11:10:00,205.07,205.15,204.54,204.58,11083.0,192.9777,193.053,192.4789,192.5166,11083.0
2019-06-27 11:20:00,204.52,204.52,204.08,204.18,6412.0,192.4601,192.4601,192.0461,192.1402,6412.0
2019-06-27 11:30:00,204.3,204.34,204.09,204.24,5060.0,192.2531,192.2907,192.0555,192.1966,5060.0
2019-06-27 11:40:00,204.35,204.35,204.34,204.34,200.0,192.3001,192.3001,192.2907,192.2907,200.0
2019-06-27 11:50:00,204.48,204.55,204.34,204.54,1445.0,192.4225,192.4884,192.2907,192.4789,1445.0
2019-06-27 12:00:00,204.69,204.72,204.65,204.65,300.0,192.6201,192.6483,192.5825,192.5825,300.0
2019-06-27 12:10:00,204.65,204.88,204.65,204.88,800.0,192.5825,192.7989,192.5825,192.7989,800.0
2019-06-27 12:20:00,204.83,204.83,204.63,204.73,1500.0,192.7518,192.7518,192.5636,192.6577,1500.0
2019-06-27 12:30:00,204.67,204.85,204.66,204.85,750.0,192.6013,192.7707,192.5919,192.7707,750.0
2019-06-27 12:40:00,204.88,204.89,204.66,204.77,1400.0,192.7989,192.8083,192.5919,192.6954,1400.0
2019-06-27 12:50:00,204.9,204.94,204.9,204.94,200.0,192.8177,192.8554,192.8177,192.8554,200.0
2019-06-27 13:00:00,204.96,204.98,204.75,204.86,3172.0,192.8742,192.893,192.6766,192.7801,3172.0
2019-06-27 13:10:00,204.8,204.83,204.75,204.83,918.0,192.7236,192.7518,192.6766,192.7518,918.0
2019-06-27 13:20:00,204.71,204.75,204.62,204.72,4042.0,192.6389,192.6766,192.5542,192.6483,4042.0
2019-06-27 13:30:00,204.77,204.95,204.76,204.88,1600.0,192.6954,192.8648,192.686,192.7989,1600.0
2019-06-27 13:40:00,204.87,205.02,204.76,205.02,1212.0,192.7895,192.9306,192.686,192.9306,1212.0
2019-06-27 13:50:00,204.97,204.99,204.88,204.97,825.0,192.8836,192.9024,192.7989,192.8836,825.0
2019-06-27 14:00:00,204.98,205.01,204.8,204.87,1895.0,192.893,192.9212,192.7236,192.7895,1895.0
2019-06-27 14:10:00,204.98,205.0,204.83,204.83,2518.0,192.893,192.9118,192.7518,192.7518,2518.0
2019-06-27 14:20:00,204.95,205.14,204.95,205.14,1000.0,192.8648,193.0436,192.8648,193.0436,1000.0
2019-06-27 14:30:00,205.21,205.44,205.1,205.27,10761.0,193.1094,193.3259,193.0059,193.1659,10761.0
2019-06-27 14:40:00,205.27,205.34,205.05,205.24,4600.0,193.1659,193.2318,192.9589,193.1377,4600.0
2019-06-27 14:50:00,205.23,205.31,205.23,205.25,600.0,193.1283,193.2035,193.1283,193.1471,600.0
2019-06-27 15:00:00,205.3,205.39,205.22,205.26,2193.0,193.1941,193.2788,193.1188,193.1565,2193.0
2019-06-27 15:10:00,205.17,205.23,205.09,205.21,5172.0,193.0718,193.1283,192.9965,193.1094,5172.0
2019-06-27 15:20:00,205.16,205.24,205.06,205.16,2949.0,193.0624,193.1377,192.9683,193.0624,2949.0
2019-06-27 15:30:00,205.2,205.22,204.96,205.13,6249.0,193.1,193.1188,192.8742,193.0342,6249.0
2019-06-27 15:40:00,205.07,205.37,205.07,205.27,5500.0,192.9777,193.26,192.9777,193.1659,5500.0
2019-06-27 15:50:00,205.2,205.35,204.88,205.0,17056.0,193.1,193.2412,192.7989,192.9118,17056.0
2019-06-28 09:30:00,209.29,209.29,208.49,209.0,52128.0,196.9489,196.9489,196.196,196.676,52128.0
2019-06-28 09:40:00,208.97,209.38,208.97,209.14,12868.0,196.6477,197.0335,196.6477,196.8077,12868.0
2019-06-28 09:50:00,209.12,209.12,208.58,208.73,15515.0,196.7889,196.7889,196.2807,196.4219,15515.0
2019-06-28 10:00:00,208.64,209.14,208.5,209.05,9994.0,196.3372,196.8077,196.2054,196.723,9994.0
2019-06-28 10:10:00,208.97,209.26,208.78,209.2,7081.0,196.6477,196.9206,196.4689,196.8642,7081.0
2019-06-28 10:20:00,209.21,209.39,209.16,209.28,19901.0,196.8736,197.043,196.8265,196.9394,19901.0
2019-06-28 10:30:00,209.3,209.5,209.13,209.31,11666.0,196.9583,197.1465,196.7983,196.9677,11666.0
2019-06-28 10:40:00,209.3,209.72,209.26,209.47,8184.0,196.9583,197.3535,196.9206,197.1182,8184.0
2019-06-28 10:50:00,209.49,209.77,209.44,209.58,3763.0,197.1371,197.4005,197.09,197.2217,3763.0
2019-06-28 11:00:00,209.44,209.47,209.24,209.38,6651.0,197.09,197.1182,196.9018,197.0335,6651.0
2019-06-28 11:10:00,209.4,209.41,208.98,209.04,6779.0,197.0524,197.0618,196.6571,196.7136,6779.0
2019-06-28 11:20:00,209.04,209.15,208.86,208.92,1893.0,196.7136,196.8171,196.5442,196.6007,1893.0
2019-06-28 11:30:00,208.83,209.08,208.7,208.94,14674.0,196.516,196.7512,196.3936,196.6195,14674.0
2019-06-28 11:40:00,209.06,209.06,208.76,208.87,1655.0,196.7324,196.7324,196.4501,196.5536,1655.0
2019-06-28 11:50:00,208.86,209.0,208.76,209.0,950.0,196.5442,196.676,196.4501,196.676,950.0
2019-06-28 12:00:00,209.0,209.2,208.99,209.05,2470.0,196.676,196.8642,196.6665,196.723,2470.0
2019-06-28 12:10:00,209.05,209.26,209.02,209.22,3200.0,196.723,196.9206,196.6948,196.883,3200.0
2019-06-28 12:20:00,209.17,209.37,209.17,209.37,1382.0,196.8359,197.0241,196.8359,197.0241,1382.0
2019-06-28 12:30:00,209.3,209.43,209.25,209.36,1800.0,196.9583,197.0806,196.9112,197.0147,1800.0
2019-06-28 12:40:00,209.32,209.33,209.21,209.21,500.0,196.9771,196.9865,196.8736,196.8736,500.0
2019-06-28 12:50:00,209.3,209.32,209.16,209.19,2200.0,196.9583,196.9771,196.8265,196.8547,2200.0
2019-06-28 13:00:00,209.2,209.2,208.96,209.07,3213.0,196.8642,196.8642,196.6383,196.7418,3213.0
2019-06-28 13:10:00,209.13,209.26,209.08,209.14,3653.0,196.7983,196.9206,196.7512,196.8077,3653.0
2019-06-28 13:20:00,209.05,209.2,209.0,209.0,2206.0,196.723,196.8642,196.676,196.676,2206.0
2019-06-28 13:30:00,209.05,209.2,209.04,209.15,1732.0,196.723,196.8642,196.7136,196.8171,1732.0
2019-06-28 13:40:00,209.05,209.09,208.95,208.95,800.0,196.723,196.7606,196.6289,196.6289,800.0
2019-06-28 13:50:00,208.95,208.98,208.66,208.66,1470.0,196.6289,196.6571,196.356,196.356,1470.0
2019-06-28 14:00:00,208.7,208.7,208.69,208.69,400.0,196.3936,196.3936,196.3842,196.3842,400.0
2019-06-28 14:10:00,208.68,208.88,208.46,208.72,5577.0,196.3748,196.563,196.1678,196.4125,5577.0
2019-06-28 14:20:00,208.76,208.82,208.62,208.8,1518.0,196.4501,196.5066,196.3184,196.4877,1518.0
2019-06-28 14:30:00,208.8,208.86,208.74,208.78,7100.0,196.4877,196.5442,196.4313,196.4689,7100.0
2019-06-28 14:40:00,208.81,208.98,208.81,208.98,338.0,196.4972,196.6571,196.4972,196.6571,338.0
2019-06-28 14:50:00,208.84,208.93,208.8,208.88,5465.0,196.5254,196.6101,196.4877,196.563,5465.0
2019-06-28 15:00:00,208.8,208.85,208.79,208.85,320.0,196.4877,196.5348,196.4783,196.5348,320.0
2019-06-28 15:10:00,208.84,208.88,208.73,208.87,1463.0,196.5254,196.563,196.4219,196.5536,1463.0
2019-06-28 15:20:00,208.88,208.88,208.6,208.61,700.0,196.563,196.563,196.2995,196.3089,700.0
2019-06-28 15:30:00,208.61,208.76,208.46,208.56,4757.0,196.3089,196.4501,196.1678,196.2619,4757.0
2019-06-28 15:40:00,208.59,208.72,208.27,208.28,3995.0,196.2901,196.4125,195.989,195.9984,3995.0
2019-06-28 15:50:00,208.34,208.39,207.62,207.93,30668.0,196.0549,196.1019,195.3773,195.669,30668.0
2019-07-01 09:30:00,216.05,216.59,215.79,216.21,66184.0,203.3102,203.8184,203.0656,203.4608,66184.0
2019-07-01 09:40:00,216.14,216.33,215.32,215.58,32558.0,203.3949,203.5737,202.6233,202.8679,32558.0
2019-07-01 09:50:00,215.51,215.82,215.48,215.63,20020.0,202.8021,203.0938,202.7738,202.915,20020.0
2019-07-01 10:00:00,215.77,215.91,215.57,215.67,9917.0,203.0467,203.1785,202.8585,202.9526,9917.0
2019-07-01 10:10:00,215.65,215.69,215.3,215.65,14279.0,202.9338,202.9715,202.6045,202.9338,14279.0
2019-07-01 10:20:00,215.59,215.6,215.29,215.3,26549.0,202.8774,202.8868,202.595,202.6045,26549.0
2019-07-01 10:30:00,215.33,215.62,215.18,215.28,10689.0,202.6327,202.9056,202.4915,202.5856,10689.0
2019-07-01 10:40:00,215.28,215.44,214.93,214.93,8403.0,202.5856,202.7362,202.2563,202.2563,8403.0
2019-07-01 10:50:00,214.91,215.04,214.7,214.73,6393.0,202.2375,202.3598,202.0398,202.0681,6393.0
2019-07-01 11:00:00,214.93,214.93,214.26,214.27,8559.0,202.2563,202.2563,201.6258,201.6352,8559.0
2019-07-01 11:10:00,214.26,214.26,214.01,214.24,14161.0,201.6258,201.6258,201.3905,201.607,14161.0
2019-07-01 11:20:00,214.24,214.34,213.9,214.0,7400.0,201.607,201.7011,201.287,201.3811,7400.0
2019-07-01 11:30:00,213.92,214.2,213.91,214.14,11757.0,201.3058,201.5693,201.2964,201.5129,11757.0
2019-07-01 11:40:00,214.25,214.37,213.74,213.74,4140.0,201.6164,201.7293,201.1364,201.1364,4140.0
2019-07-01 11:50:00,213.9,214.07,213.61,213.75,3925.0,201.287,201.447,201.0141,201.1459,3925.0
2019-07-01 12:00:00,213.63,213.85,213.55,213.8,4400.0,201.0329,201.24,200.9577,201.1929,4400.0
2019-07-01 12:10:00,213.82,214.33,213.82,214.08,4499.0,201.2117,201.6917,201.2117,201.4564,4499.0
2019-07-01 12:20:00,214.11,214.11,213.67,213.74,3700.0,201.4846,201.4846,201.0706,201.1364,3700.0
2019-07-01 12:30:00,213.7,214.12,213.68,213.94,4730.0,201.0988,201.494,201.08,201.3247,4730.0
2019-07-01 12:40:00,214.02,214.11,213.81,213.91,4140.0,201.3999,201.4846,201.2023,201.2964,4140.0
2019-07-01 12:50:00,213.82,213.99,212.97,213.01,3822.0,201.2117,201.3717,200.4119,200.4495,3822.0
2019-07-01 13:00:00,213.04,214.25,213.04,214.25,4941.0,200.4777,201.6164,200.4777,201.6164,4941.0
2019-07-01 13:10:00,214.02,214.3,213.98,214.07,6036.0,201.3999,201.6634,201.3623,201.447,6036.0
2019-07-01 13:20:00,213.85,214.14,213.76,213.98,4343.0,201.24,201.5129,201.1553,201.3623,4343.0
2019-07-01 13:30:00,214.02,214.28,213.96,213.99,4911.0,201.3999,201.6446,201.3435,201.3717,4911.0
2019-07-01 13:40:00,213.89,214.25,213.89,214.19,3569.0,201.2776,201.6164,201.2776,201.5599,3569.0
2019-07-01 13:50:00,214.21,214.3,213.92,214.09,6192.0,201.5787,201.6634,201.3058,201.4658,6192.0
2019-07-01 14:00:00,214.07,214.13,213.51,213.7,4004.0,201.447,201.5035,200.92,201.0988,4004.0
2019-07-01 14:10:00,213.59,214.08,213.32,213.33,10361.0,200.9953,201.4564,200.7412,200.7506,10361.0
2019-07-01 14:20:00,213.38,213.86,213.24,213.58,8955.0,200.7977,201.2494,200.6659,200.9859,8955.0
2019-07-01 14:30:00,213.5,214.02,213.49,214.02,3392.0,200.9106,201.3999,200.9012,201.3999,3392.0
2019-07-01 14:40:00,213.89,213.95,213.65,213.93,8000.0,201.2776,201.3341,201.0518,201.3152,8000.0
2019-07-01 14:50:00,213.86,214.28,213.86,214.1,6035.0,201.2494,201.6446,201.2494,201.4752,6035.0
2019-07-01 15:00:00,214.09,214.28,213.86,214.18,6375.0,201.4658,201.6446,201.2494,201.5505,6375.0
2019-07-01 15:10:00,214.19,214.82,214.16,214.74,8157.0,201.5599,202.1528,201.5317,202.0775,8157.0
2019-07-01 15:20:00,214.8,214.84,214.27,214.5,4300.0,202.1339,202.1716,201.6352,201.8516,4300.0
2019-07-01 15:30:00,214.56,214.9,214.41,214.89,6436.0,201.9081,202.228,201.7669,202.2186,6436.0
2019-07-01 15:40:00,214.91,214.98,214.64,214.72,17282.0,202.2375,202.3033,201.9834,202.0587,17282.0
2019-07-01 15:50:00,214.72,215.09,214.71,214.97,41236.0,202.0587,202.4068,202.0493,202.2939,41236.0
2019-07-02 09:30:00,214.6,214.66,213.93,214.24,28948.0,201.9457,202.0022,201.3152,201.607,28948.0
2019-07-02 09:40:00,214.14,214.4,214.07,214.35,7246.0,201.5129,201.7575,201.447,201.7105,7246.0
2019-07-02 09:50:00,214.29,214.62,214.22,214.25,13993.0,201.654,201.9646,201.5881,201.6164,13993.0
2019-07-02 10:00:00,214.2,214.49,213.99,213.99,5664.0,201.5693,201.8422,201.3717,201.3717,5664.0
2019-07-02 10:10:00,214.04,214.09,213.9,213.98,4359.0,201.4188,201.4658,201.287,201.3623,4359.0
2019-07-02 10:20:00,213.96,214.36,213.96,214.29,3300.0,201.3435,201.7199,201.3435,201.654,3300.0
2019-07-02 10:30:00,214.45,214.5,214.26,214.37,3637.0,201.8046,201.8516,201.6258,201.7293,3637.0
2019-07-02 10:40:00,214.4,214.4,214.23,214.27,3069.0,201.7575,201.7575,201.5976,201.6352,3069.0
2019-07-02 10:50:00,214.36,214.65,214.36,214.5,6488.0,201.7199,201.9928,201.7199,201.8516,6488.0
2019-07-02 11:00:00,214.51,214.72,214.42,214.47,5946.0,201.861,202.0587,201.7764,201.8234,5946.0
2019-07-02 11:10:00,214.43,214.59,214.3,214.3,3449.0,201.7858,201.9363,201.6634,201.6634,3449.0
2019-07-02 11:20:00,214.22,214.39,214.12,214.16,2482.0,201.5881,201.7481,201.494,201.5317,2482.0
2019-07-02 11:30:00,214.3,214.35,213.89,213.89,2651.0,201.6634,201.7105,201.2776,201.2776,2651.0
2019-07-02 11:40:00,213.8,213.8,213.8,213.8,200.0,201.1929,201.1929,201.1929,201.1929,200.0
2019-07-02 11:50:00,213.7,213.76,213.47,213.76,6458.0,201.0988,201.1553,200.8824,201.1553,6458.0
2019-07-02 12:00:00,213.65,213.69,213.47,213.62,1849.0,201.0518,201.0894,200.8824,201.0235,1849.0
2019-07-02 12:10:00,213.65,213.85,213.62,213.85,7209.0,201.0518,201.24,201.0235,201.24,7209.0
2019-07-02 12:20:00,213.87,214.12,213.67,213.76,7913.0,201.2588,201.494,201.0706,201.1553,7913.0
2019-07-02 12:30:00,213.83,213.84,213.57,213.62,1295.0,201.2211,201.2306,200.9765,201.0235,1295.0
2019-07-02 12:40:00,213.65,213.7,213.36,213.7,5503.0,201.0518,201.0988,200.7789,201.0988,5503.0
2019-07-02 12:50:00,213.63,213.96,213.62,213.75,3506.0,201.0329,201.3435,201.0235,201.1459,3506.0
2019-07-02 13:00:00,213.75,214.21,213.74,214.21,3766.0,201.1459,201.5787,201.1364,201.5787,3766.0
2019-07-02 13:10:00,214.32,214.37,214.13,214.37,2970.0,201.6822,201.7293,201.5035,201.7293,2970.0
2019-07-02 13:20:00,214.22,214.64,214.19,214.54,2704.0,201.5881,201.9834,201.5599,201.8893,2704.0
2019-07-02 13:30:00,214.63,214.72,214.38,214.67,3996.0,201.974,202.0587,201.7387,202.0116,3996.0
2019-07-02 13:40:00,214.68,215.04,214.67,214.97,7470.0,202.021,202.3598,202.0116,202.2939,7470.0
2019-07-02 13:50:00,215.05,215.27,214.48,214.56,16579.0,202.3692,202.5762,201.8328,201.9081,16579.0
2019-07-02 14:00:00,214.53,214.65,214.33,214.49,8153.0,201.8799,201.9928,201.6917,201.8422,8153.0
2019-07-02 14:10:00,214.57,214.87,214.54,214.54,6646.0,201.9175,202.1998,201.8893,201.8893,6646.0
2019-07-02 14:20:00,214.55,214.55,214.37,214.53,2027.0,201.8987,201.8987,201.7293,201.8799,2027.0
2019-07-02 14:30:00,214.44,214.59,214.21,214.26,2821.0,201.7952,201.9363,201.5787,201.6258,2821.0
2019-07-02 14:40:00,214.25,214.65,214.11,214.41,6062.0,201.6164,201.9928,201.4846,201.7669,6062.0
2019-07-02 14:50:00,214.35,214.65,214.33,214.48,4300.0,201.7105,201.9928,201.6917,201.8328,4300.0
2019-07-02 15:00:00,214.62,214.72,214.51,214.6,2300.0,201.9646,202.0587,201.861,201.9457,2300.0
2019-07-02 15:10:00,214.51,214.64,214.25,214.43,16081.0,201.861,201.9834,201.6164,201.7858,16081.0
2019-07-02 15:20:00,214.43,214.5,214.1,214.1,6157.0,201.7858,201.8516,201.4752,201.4752,6157.0
2019-07-02 15:30:00,214.26,214.48,214.2,214.4,10183.0,201.6258,201.8328,201.5693,201.7575,10183.0
2019-07-02 15:40:00,214.42,214.54,214.35,214.54,5850.0,201.7764,201.8893,201.7105,201.8893,5850.0
2019-07-02 15:50:00,214.5,214.57,214.35,214.47,25366.0,201.8516,201.9175,201.7105,201.8234,25366.0
2019-07-03 09:30:00,213.81,214.06,213.39,213.99,29375.0,201.2023,201.4376,200.8071,201.3717,29375.0
2019-07-03 09:40:00,214.07,214.5,214.07,214.12,13654.0,201.447,201.8516,201.447,201.494,13654.0
2019-07-03 09:50:00,214.06,214.07,213.75,214.01,8143.0,201.4376,201.447,201.1459,201.3905,8143.0
2019-07-03 10:00:00,213.95,213.99,213.75,213.93,8121.0,201.3341,201.3717,201.1459,201.3152,8121.0
2019-07-03 10:10:00,213.96,214.03,213.68,214.03,14458.0,201.3435,201.4093,201.08,201.4093,14458.0
2019-07-03 10:20:00,213.99,214.3,213.96,214.27,6670.0,201.3717,201.6634,201.3435,201.6352,6670.0
2019-07-03 10:30:00,214.27,214.44,214.25,214.43,6014.0,201.6352,201.7952,201.6164,201.7858,6014.0
2019-07-03 10:40:00,214.53,214.79,214.47,214.53,6016.0,201.8799,202.1245,201.8234,201.8799,6016.0
2019-07-03 10:50:00,214.51,214.66,214.34,214.34,5689.0,201.861,202.0022,201.7011,201.7011,5689.0
2019-07-03 11:00:00,214.44,214.62,214.35,214.37,5988.0,201.7952,201.9646,201.7105,201.7293,5988.0
2019-07-03 11:10:00,214.38,214.38,214.18,214.22,4592.0,201.7387,201.7387,201.5505,201.5881,4592.0
2019-07-03 11:20:00,214.21,214.21,213.74,213.92,5960.0,201.5787,201.5787,201.1364,201.3058,5960.0
2019-07-03 11:30:00,213.89,213.99,213.69,213.92,12544.0,201.2776,201.3717,201.0894,201.3058,12544.0
2019-07-03 11:40:00,214.01,214.06,213.85,214.06,3422.0,201.3905,201.4376,201.24,201.4376,3422.0
2019-07-03 11:50:00,213.96,214.41,213.95,214.36,4390.0,201.3435,201.7669,201.3341,201.7199,4390.0
2019-07-03 12:00:00,214.31,214.48,214.26,214.31,3775.0,201.6728,201.8328,201.6258,201.6728,3775.0
2019-07-03 12:10:00,214.31,214.37,214.09,214.2,5100.0,201.6728,201.7293,201.4658,201.5693,5100.0
2019-07-03 12:20:00,214.26,214.28,214.0,214.03,3773.0,201.6258,201.6446,201.3811,201.4093,3773.0
2019-07-03 12:30:00,214.03,214.32,213.99,214.32,5044.0,201.4093,201.6822,201.3717,201.6822,5044.0
2019-07-03 12:40:00,214.32,214.53,214.22,214.28,9058.0,201.6822,201.8799,201.5881,201.6446,9058.0
2019-07-03 12:50:00,214.28,214.35,213.76,213.76,21448.0,201.6446,201.7105,201.1553,201.1553,21448.0
2019-07-05 09:30:00,209.53,209.56,209.03,209.05,26062.0,197.1747,197.2029,196.7042,196.723,26062.0
2019-07-05 09:40:00,208.94,209.07,208.5,208.8,18104.0,196.6195,196.7418,196.2054,196.4877,18104.0
2019-07-05 09:50:00,208.75,208.88,208.0,208.0,13473.0,196.4407,196.563,195.7349,195.7349,13473.0
2019-07-05 10:00:00,208.03,208.31,207.74,208.26,7304.0,195.7631,196.0266,195.4902,195.9796,7304.0
2019-07-05 10:10:00,208.15,208.17,207.7,207.83,7261.0,195.8761,195.8949,195.4526,195.5749,7261.0
2019-07-05 10:20:00,207.74,207.74,207.41,207.41,3876.0,195.4902,195.4902,195.1797,195.1797,3876.0
2019-07-05 10:30:00,207.35,207.57,207.19,207.56,11690.0,195.1232,195.3303,194.9727,195.3209,11690.0
2019-07-05 10:40:00,207.53,207.86,207.33,207.86,2726.0,195.2926,195.6032,195.1044,195.6032,2726.0
2019-07-05 10:50:00,207.9,208.27,207.9,208.05,7378.0,195.6408,195.989,195.6408,195.782,7378.0
2019-07-05 11:00:00,208.02,208.07,207.6,207.68,14722.0,195.7537,195.8008,195.3585,195.4338,14722.0
2019-07-05 11:10:00,207.8,208.17,207.8,208.17,8724.0,195.5467,195.8949,195.5467,195.8949,8724.0
2019-07-05 11:20:00,208.06,208.24,208.04,208.24,5255.0,195.7914,195.9608,195.7726,195.9608,5255.0
2019-07-05 11:30:00,208.25,208.66,207.85,208.66,10481.0,195.9702,196.356,195.5938,196.356,10481.0
2019-07-05 11:40:00,208.66,208.71,208.43,208.43,3195.0,196.356,196.4031,196.1396,196.1396,3195.0
2019-07-05 11:50:00,208.64,208.94,208.59,208.94,3215.0,196.3372,196.6195,196.2901,196.6195,3215.0
2019-07-05 12:00:00,208.92,208.98,208.8,208.8,2896.0,196.6007,196.6571,196.4877,196.4877,2896.0
2019-07-05 12:10:00,208.79,209.24,208.79,209.24,745.0,196.4783,196.9018,196.4783,196.9018,745.0
2019-07-05 12:20:00,209.2,209.37,209.1,209.29,5848.0,196.8642,197.0241,196.7701,196.9489,5848.0
2019-07-05 12:30:00,209.34,209.37,209.23,209.23,2400.0,196.9959,197.0241,196.8924,196.8924,2400.0
2019-07-05 12:40:00,209.21,209.21,209.08,209.08,2034.0,196.8736,196.8736,196.7512,196.7512,2034.0
2019-07-05 12:50:00,209.15,209.22,209.05,209.22,1400.0,196.8171,196.883,196.723,196.883,1400.0
2019-07-05 13:00:00,209.15,209.21,209.06,209.12,4200.0,196.8171,196.8736,196.7324,196.7889,4200.0
2019-07-05 13:10:00,209.11,209.29,209.11,209.28,4400.0,196.7795,196.9489,196.7795,196.9394,4400.0
2019-07-05 13:20:00,209.31,209.4,209.1,209.1,6332.0,196.9677,197.0524,196.7701,196.7701,6332.0
2019-07-05 13:30:00,209.15,209.32,209.11,209.32,700.0,196.8171,196.9771,196.7795,196.9771,700.0
2019-07-05 13:40:00,209.33,209.6,209.33,209.52,3650.0,196.9865,197.2406,196.9865,197.1653,3650.0
2019-07-05 13:50:00,209.46,209.67,209.46,209.61,3041.0,197.1088,197.3064,197.1088,197.25,3041.0
2019-07-05 14:00:00,209.57,209.66,209.43,209.43,4111.0,197.2123,197.297,197.0806,197.0806,4111.0
2019-07-05 14:10:00,209.43,209.48,209.26,209.31,2957.0,197.0806,197.1276,196.9206,196.9677,2957.0
2019-07-05 14:20:00,209.23,209.41,209.23,209.29,4700.0,196.8924,197.0618,196.8924,196.9489,4700.0
2019-07-05 14:30:00,209.32,209.81,209.29,209.81,19941.0,196.9771,197.4382,196.9489,197.4382,19941.0
2019-07-05 14:40:00,209.81,209.81,209.78,209.81,1900.0,197.4382,197.4382,197.41,197.4382,1900.0
2019-07-05 14:50:00,209.82,210.24,209.82,210.24,6487.0,197.4476,197.8428,197.4476,197.8428,6487.0
2019-07-05 15:00:00,210.15,210.21,210.02,210.09,2100.0,197.7581,197.8146,197.6358,197.7017,2100.0
2019-07-05 15:10:00,210.1,210.13,210.04,210.11,1916.0,197.7111,197.7393,197.6546,197.7205,1916.0
2019-07-05 15:20:00,210.12,210.38,210.12,210.21,9379.0,197.7299,197.9746,197.7299,197.8146,9379.0
2019-07-05 15:30:00,210.3,210.36,209.74,209.81,10116.0,197.8993,197.9558,197.3723,197.4382,10116.0
2019-07-05 15:40:00,209.9,209.96,209.78,209.87,6579.0,197.5229,197.5793,197.41,197.4946,6579.0
2019-07-05 15:50:00,209.84,209.9,209.42,209.67,25556.0,197.4664,197.5229,197.0712,197.3064,25556.0
2019-07-08 09:30:00,208.57,208.57,207.26,207.28,23862.0,196.2713,196.2713,195.0386,195.0574,23862.0
2019-07-08 09:40:00,207.21,207.47,206.82,206.97,12170.0,194.9915,195.2362,194.6245,194.7657,12170.0
2019-07-08 09:50:00,206.96,207.31,206.84,207.25,10396.0,194.7562,195.0856,194.6433,195.0291,10396.0
2019-07-08 10:00:00,207.17,207.9,207.14,207.8,4510.0,194.9539,195.6408,194.9256,195.5467,4510.0
2019-07-08 10:10:00,207.91,207.94,207.72,207.83,6900.0,195.6502,195.6785,195.4714,195.5749,6900.0
2019-07-08 10:20:00,207.93,208.18,207.49,207.49,7681.0,195.669,195.9043,195.255,195.255,7681.0
2019-07-08 10:30:00,207.5,207.54,207.22,207.43,8075.0,195.2644,195.302,195.0009,195.1985,8075.0
2019-07-08 10:40:00,207.5,207.5,207.25,207.25,5474.0,195.2644,195.2644,195.0291,195.0291,5474.0
2019-07-08 10:50:00,207.18,207.31,207.13,207.31,4900.0,194.9633,195.0856,194.9162,195.0856,4900.0
2019-07-08 11:00:00,207.44,207.55,207.38,207.48,10413.0,195.2079,195.3115,195.1515,195.2456,10413.0
2019-07-08 11:10:00,207.44,207.95,207.44,207.95,6844.0,195.2079,195.6879,195.2079,195.6879,6844.0
2019-07-08 11:20:00,207.96,208.04,207.63,207.87,8576.0,195.6973,195.7726,195.3867,195.6126,8576.0
2019-07-08 11:30:00,207.78,208.33,207.78,208.33,5192.0,195.5279,196.0455,195.5279,196.0455,5192.0
2019-07-08 11:40:00,208.2,208.29,208.0,208.0,1600.0,195.9231,196.0078,195.7349,195.7349,1600.0
2019-07-08 11:50:00,208.05,208.7,207.98,208.66,11451.0,195.782,196.3936,195.7161,196.356,11451.0
2019-07-08 12:00:00,208.58,208.68,208.2,208.49,16253.0,196.2807,196.3748,195.9231,196.196,16253.0
2019-07-08 12:10:00,208.69,208.93,208.64,208.93,2409.0,196.3842,196.6101,196.3372,196.6101,2409.0
2019-07-08 12:20:00,209.04,209.06,208.92,209.06,2121.0,196.7136,196.7324,196.6007,196.7324,2121.0
2019-07-08 12:30:00,208.92,209.2,208.92,209.2,3901.0,196.6007,196.8642,196.6007,196.8642,3901.0
2019-07-08 12:40:00,209.1,209.19,209.1,209.19,1201.0,196.7701,196.8547,196.7701,196.8547,1201.0
2019-07-08 12:50:00,209.3,209.4,209.19,209.4,3956.0,196.9583,197.0524,196.8547,197.0524,3956.0
2019-07-08 13:00:00,209.36,209.51,209.28,209.34,4213.0,197.0147,197.1559,196.9394,196.9959,4213.0
2019-07-08 13:10:00,209.28,209.32,209.16,209.23,1500.0,196.9394,196.9771,196.8265,196.8924,1500.0
2019-07-08 13:20:00,209.18,209.23,209.04,209.06,1901.0,196.8453,196.8924,196.7136,196.7324,1901.0
2019-07-08 13:30:00,209.09,209.29,209.03,209.18,2300.0,196.7606,196.9489,196.7042,196.8453,2300.0
2019-07-08 13:40:00,209.08,209.09,208.62,208.77,5611.0,196.7512,196.7606,196.3184,196.4595,5611.0
2019-07-08 13:50:00,208.77,208.82,208.66,208.66,3000.0,196.4595,196.5066,196.356,196.356,3000.0
2019-07-08 14:00:00,208.63,208.69,208.52,208.69,2800.0,196.3278,196.3842,196.2243,196.3842,2800.0
2019-07-08 14:10:00,208.7,208.72,208.58,208.66,2228.0,196.3936,196.4125,196.2807,196.356,2228.0
2019-07-08 14:20:00,208.67,208.75,208.43,208.53,4328.0,196.3654,196.4407,196.1396,196.2337,4328.0
2019-07-08 14:30:00,208.57,208.67,208.52,208.52,2070.0,196.2713,196.3654,196.2243,196.2243,2070.0
2019-07-08 14:40:00,208.57,208.65,208.46,208.49,4800.0,196.2713,196.3466,196.1678,196.196,4800.0
2019-07-08 14:50:00,208.46,208.46,208.31,208.39,9766.0,196.1678,196.1678,196.0266,196.1019,9766.0
2019-07-08 15:00:00,208.38,208.48,208.24,208.47,4715.0,196.0925,196.1866,195.9608,196.1772,4715.0
2019-07-08 15:10:00,208.48,208.78,208.43,208.71,3241.0,196.1866,196.4689,196.1396,196.4031,3241.0
2019-07-08 15:20:00,208.75,208.8,208.69,208.8,4049.0,196.4407,196.4877,196.3842,196.4877,4049.0
2019-07-08 15:30:00,208.81,208.87,208.7,208.7,5500.0,196.4972,196.5536,196.3936,196.3936,5500.0
2019-07-08 15:40:00,208.74,208.85,208.67,208.71,7497.0,196.4313,196.5348,196.3654,196.4031,7497.0
2019-07-08 15:50:00,208.7,208.73,207.95,208.04,76273.0,196.3936,196.4219,195.6879,195.7726,76273.0
2019-07-09 09:30:00,205.89,206.21,205.6,205.6,28507.0,193.7493,194.0505,193.4764,193.4764,28507.0
2019-07-09 09:40:00,205.71,205.89,205.37,205.47,8806.0,193.58,193.7493,193.26,193.3541,8806.0
2019-07-09 09:50:00,205.5,205.71,205.3,205.71,8971.0,193.3823,193.58,193.1941,193.58,8971.0
2019-07-09 10:00:00,205.84,206.19,205.76,206.12,11923.0,193.7023,194.0316,193.627,193.9658,11923.0
2019-07-09 10:10:00,206.2,206.37,205.83,206.06,8599.0,194.0411,194.201,193.6929,193.9093,8599.0
2019-07-09 10:20:00,206.06,206.18,205.92,206.12,7498.0,193.9093,194.0222,193.7776,193.9658,7498.0
2019-07-09 10:30:00,206.09,206.32,206.08,206.17,8617.0,193.9375,194.154,193.9281,194.0128,8617.0
2019-07-09 10:40:00,206.23,206.28,205.98,206.16,16305.0,194.0693,194.1163,193.834,194.0034,16305.0
2019-07-09 10:50:00,206.17,206.24,205.99,206.12,8119.0,194.0128,194.0787,193.8434,193.9658,8119.0
2019-07-09 11:00:00,206.1,206.53,206.05,206.51,16225.0,193.947,194.3516,193.8999,194.3328,16225.0
2019-07-09 11:10:00,206.4,206.59,206.34,206.57,10309.0,194.2293,194.4081,194.1728,194.3892,10309.0
2019-07-09 11:20:00,206.59,206.59,206.22,206.22,5844.0,194.4081,194.4081,194.0599,194.0599,5844.0
2019-07-09 11:30:00,206.28,206.42,205.99,206.2,27039.0,194.1163,194.2481,193.8434,194.0411,27039.0
2019-07-09 11:40:00,206.26,206.34,206.2,206.34,500.0,194.0975,194.1728,194.0411,194.1728,500.0
2019-07-09 11:50:00,206.2,206.52,206.2,206.52,500.0,194.0411,194.3422,194.0411,194.3422,500.0
2019-07-09 12:00:00,206.44,206.83,206.43,206.67,1100.0,194.2669,194.6339,194.2575,194.4833,1100.0
2019-07-09 12:10:00,206.92,206.92,206.92,206.92,100.0,194.7186,194.7186,194.7186,194.7186,100.0
2019-07-09 12:20:00,206.8,206.85,206.72,206.73,1996.0,194.6057,194.6527,194.5304,194.5398,1996.0
2019-07-09 12:30:00,206.75,206.85,206.61,206.85,3400.0,194.5586,194.6527,194.4269,194.6527,3400.0
2019-07-09 12:40:00,206.82,206.83,206.48,206.48,2174.0,194.6245,194.6339,194.3045,194.3045,2174.0
2019-07-09 12:50:00,206.53,206.53,206.34,206.4,9451.0,194.3516,194.3516,194.1728,194.2293,9451.0
2019-07-09 13:00:00,206.4,206.4,206.14,206.26,2735.0,194.2293,194.2293,193.9846,194.0975,2735.0
2019-07-09 13:10:00,206.15,206.29,206.15,206.29,3671.0,193.994,194.1258,193.994,194.1258,3671.0
2019-07-09 13:20:00,206.29,206.37,206.19,206.37,2899.0,194.1258,194.201,194.0316,194.201,2899.0
2019-07-09 13:30:00,206.3,206.61,206.3,206.61,2503.0,194.1352,194.4269,194.1352,194.4269,2503.0
2019-07-09 13:40:00,206.51,206.63,206.4,206.62,3504.0,194.3328,194.4457,194.2293,194.4363,3504.0
2019-07-09 13:50:00,206.61,206.71,206.61,206.64,1100.0,194.4269,194.521,194.4269,194.4551,1100.0
2019-07-09 14:00:00,206.68,206.76,206.38,206.65,33386.0,194.4928,194.568,194.2104,194.4645,33386.0
2019-07-09 14:10:00,206.66,207.2,206.65,207.0,25523.0,194.4739,194.9821,194.4645,194.7939,25523.0
2019-07-09 14:20:00,207.0,207.06,206.72,206.98,10191.0,194.7939,194.8503,194.5304,194.7751,10191.0
2019-07-09 14:30:00,207.03,207.03,206.66,206.67,10164.0,194.8221,194.8221,194.4739,194.4833,10164.0
2019-07-09 14:40:00,206.74,206.85,206.74,206.83,1700.0,194.5492,194.6527,194.5492,194.6339,1700.0
2019-07-09 14:50:00,206.78,206.94,206.78,206.92,1730.0,194.5869,194.7374,194.5869,194.7186,1730.0
2019-07-09 15:00:00,206.81,206.87,206.52,206.61,3218.0,194.6151,194.6715,194.3422,194.4269,3218.0
2019-07-09 15:10:00,206.53,206.68,206.46,206.53,4898.0,194.3516,194.4928,194.2857,194.3516,4898.0
2019-07-09 15:20:00,206.53,206.7,206.42,206.7,2095.0,194.3516,194.5116,194.2481,194.5116,2095.0
2019-07-09 15:30:00,206.75,206.83,206.67,206.83,3428.0,194.5586,194.6339,194.4833,194.6339,3428.0
2019-07-09 15:40:00,206.83,207.04,206.83,206.99,10426.0,194.6339,194.8315,194.6339,194.7845,10426.0
2019-07-09 15:50:00,207.03,207.31,206.53,206.57,72947.0,194.8221,195.0856,194.3516,194.3892,72947.0
2019-07-10 09:30:00,207.5,208.7,207.39,208.6,45793.0,195.2644,196.3936,195.1609,196.2995,45793.0
2019-07-10 09:40:00,208.62,209.22,208.38,209.12,25844.0,196.3184,196.883,196.0925,196.7889,25844.0
2019-07-10 09:50:00,209.07,209.31,208.97,209.06,15893.0,196.7418,196.9677,196.6477,196.7324,15893.0
2019-07-10 10:00:00,209.06,209.11,208.63,208.96,4615.0,196.7324,196.7795,196.3278,196.6383,4615.0
2019-07-10 10:10:00,208.87,209.0,208.34,208.67,8048.0,196.5536,196.676,196.0549,196.3654,8048.0
2019-07-10 10:20:00,208.63,208.66,207.76,207.85,5392.0,196.3278,196.356,195.5091,195.5938,5392.0
2019-07-10 10:30:00,207.81,207.94,207.59,207.88,5517.0,195.5561,195.6785,195.3491,195.622,5517.0
2019-07-10 10:40:00,207.89,208.15,207.69,207.86,4101.0,195.6314,195.8761,195.4432,195.6032,4101.0
2019-07-10 10:50:00,207.72,207.87,206.97,206.97,13383.0,195.4714,195.6126,194.7657,194.7657,13383.0
2019-07-10 11:00:00,207.19,207.33,207.14,207.25,4857.0,194.9727,195.1044,194.9256,195.0291,4857.0
2019-07-10 11:10:00,207.15,207.34,207.1,207.24,7176.0,194.935,195.1138,194.888,195.0197,7176.0
2019-07-10 11:20:00,207.29,207.37,207.12,207.28,6434.0,195.0668,195.1421,194.9068,195.0574,6434.0
2019-07-10 11:30:00,207.24,207.7,207.19,207.62,23207.0,195.0197,195.4526,194.9727,195.3773,23207.0
2019-07-10 11:40:00,207.62,207.96,207.62,207.96,3700.0,195.3773,195.6973,195.3773,195.6973,3700.0
2019-07-10 11:50:00,208.05,208.15,207.84,207.94,1200.0,195.782,195.8761,195.5844,195.6785,1200.0
2019-07-10 12:00:00,207.92,208.21,207.91,208.18,1739.0,195.6596,195.9325,195.6502,195.9043,1739.0
2019-07-10 12:10:00,208.1,208.27,208.08,208.27,1300.0,195.829,195.989,195.8102,195.989,1300.0
2019-07-10 12:20:00,208.15,208.15,207.94,208.03,2973.0,195.8761,195.8761,195.6785,195.7631,2973.0
2019-07-10 12:30:00,208.11,208.41,208.11,208.26,11813.0,195.8384,196.1207,195.8384,195.9796,11813.0
2019-07-10 12:40:00,208.34,208.35,208.24,208.26,1100.0,196.0549,196.0643,195.9608,195.9796,1100.0
2019-07-10 12:50:00,208.29,208.5,208.17,208.27,2400.0,196.0078,196.2054,195.8949,195.989,2400.0
2019-07-10 13:00:00,208.28,208.34,208.22,208.27,1326.0,195.9984,196.0549,195.9419,195.989,1326.0
2019-07-10 13:10:00,208.24,208.4,208.24,208.4,1751.0,195.9608,196.1113,195.9608,196.1113,1751.0
2019-07-10 13:20:00,208.54,208.66,208.47,208.47,2400.0,196.2431,196.356,196.1772,196.1772,2400.0
2019-07-10 13:30:00,208.46,208.46,208.17,208.26,8500.0,196.1678,196.1678,195.8949,195.9796,8500.0
2019-07-10 13:40:00,208.2,208.29,208.07,208.07,4214.0,195.9231,196.0078,195.8008,195.8008,4214.0
2019-07-10 13:50:00,208.07,208.19,208.03,208.04,12169.0,195.8008,195.9137,195.7631,195.7726,12169.0
2019-07-10 14:00:00,208.12,208.25,207.89,207.94,9036.0,195.8478,195.9702,195.6314,195.6785,9036.0
2019-07-10 14:10:00,207.92,208.13,207.76,207.84,5100.0,195.6596,195.8573,195.5091,195.5844,5100.0
2019-07-10 14:20:00,207.7,207.84,207.37,207.39,17313.0,195.4526,195.5844,195.1421,195.1609,17313.0
2019-07-10 14:30:00,207.48,207.7,207.35,207.61,19572.0,195.2456,195.4526,195.1232,195.3679,19572.0
2019-07-10 14:40:00,207.65,207.83,207.6,207.62,4400.0,195.4056,195.5749,195.3585,195.3773,4400.0
2019-07-10 14:50:00,207.63,207.99,207.62,207.99,4800.0,195.3867,195.7255,195.3773,195.7255,4800.0
2019-07-10 15:00:00,208.06,208.15,207.87,208.15,10939.0,195.7914,195.8761,195.6126,195.8761,10939.0
2019-07-10 15:10:00,208.19,208.24,207.9,207.91,11771.0,195.9137,195.9608,195.6408,195.6502,11771.0
2019-07-10 15:20:00,207.97,208.11,207.9,207.99,9809.0,195.7067,195.8384,195.6408,195.7255,9809.0
2019-07-10 15:30:00,208.05,208.41,207.97,208.04,18990.0,195.782,196.1207,195.7067,195.7726,18990.0
2019-07-10 15:40:00,208.04,208.12,207.97,208.06,16567.0,195.7726,195.8478,195.7067,195.7914,16567.0
2019-07-10 15:50:00,208.04,208.63,207.92,208.0,50620.0,195.7726,196.3278,195.6596,195.7349,50620.0
2019-07-11 09:30:00,209.66,209.75,209.09,209.68,17363.0,197.297,197.3817,196.7606,197.3159,17363.0
2019-07-11 09:40:00,209.29,209.7,209.23,209.38,8277.0,196.9489,197.3347,196.8924,197.0335,8277.0
2019-07-11 09:50:00,209.37,209.47,209.26,209.41,3080.0,197.0241,197.1182,196.9206,197.0618,3080.0
2019-07-11 10:00:00,209.36,209.42,208.66,208.66,5467.0,197.0147,197.0712,196.356,196.356,5467.0
2019-07-11 10:10:00,208.65,208.87,208.39,208.8,7949.0,196.3466,196.5536,196.1019,196.4877,7949.0
2019-07-11 10:20:00,208.83,209.05,208.82,208.92,9489.0,196.516,196.723,196.5066,196.6007,9489.0
2019-07-11 10:30:00,208.88,208.88,208.37,208.42,3002.0,196.563,196.563,196.0831,196.1302,3002.0
2019-07-11 10:40:00,208.24,208.46,208.24,208.24,6315.0,195.9608,196.1678,195.9608,195.9608,6315.0
2019-07-11 10:50:00,208.38,208.54,208.33,208.35,6296.0,196.0925,196.2431,196.0455,196.0643,6296.0
2019-07-11 11:00:00,208.33,208.37,208.17,208.17,1512.0,196.0455,196.0831,195.8949,195.8949,1512.0
2019-07-11 11:10:00,208.29,208.7,208.28,208.62,2933.0,196.0078,196.3936,195.9984,196.3184,2933.0
2019-07-11 11:20:00,208.53,208.54,208.36,208.39,7138.0,196.2337,196.2431,196.0737,196.1019,7138.0
2019-07-11 11:30:00,208.36,208.56,208.22,208.56,8281.0,196.0737,196.2619,195.9419,196.2619,8281.0
2019-07-11 11:40:00,208.46,208.58,208.4,208.58,1700.0,196.1678,196.2807,196.1113,196.2807,1700.0
2019-07-11 11:50:00,208.55,208.61,208.44,208.45,1270.0,196.2525,196.3089,196.149,196.1584,1270.0
2019-07-11 12:00:00,208.55,208.7,208.55,208.6,4300.0,196.2525,196.3936,196.2525,196.2995,4300.0
2019-07-11 12:10:00,208.55,208.66,208.42,208.44,3200.0,196.2525,196.356,196.1302,196.149,3200.0
2019-07-11 12:20:00,208.48,208.48,208.33,208.46,900.0,196.1866,196.1866,196.0455,196.1678,900.0
2019-07-11 12:30:00,208.51,208.68,208.45,208.68,1300.0,196.2148,196.3748,196.1584,196.3748,1300.0
2019-07-11 12:40:00,208.69,208.85,208.62,208.64,2664.0,196.3842,196.5348,196.3184,196.3372,2664.0
2019-07-11 12:50:00,208.59,208.6,208.56,208.6,500.0,196.2901,196.2995,196.2619,196.2995,500.0
2019-07-11 13:00:00,208.57,208.57,208.33,208.55,825.0,196.2713,196.2713,196.0455,196.2525,825.0
2019-07-11 13:10:00,208.49,208.5,208.37,208.37,541.0,196.196,196.2054,196.0831,196.0831,541.0
2019-07-11 13:20:00,208.33,208.33,208.08,208.12,2886.0,196.0455,196.0455,195.8102,195.8478,2886.0
2019-07-11 13:30:00,208.12,208.19,207.63,207.78,3342.0,195.8478,195.9137,195.3867,195.5279,3342.0
2019-07-11 13:40:00,207.66,207.67,207.46,207.53,1000.0,195.415,195.4244,195.2268,195.2926,1000.0
2019-07-11 13:50:00,207.55,207.78,207.52,207.78,1800.0,195.3115,195.5279,195.2832,195.5279,1800.0
2019-07-11 14:00:00,207.8,207.86,207.77,207.86,711.0,195.5467,195.6032,195.5185,195.6032,711.0
2019-07-11 14:10:00,207.9,207.96,207.47,207.47,2725.0,195.6408,195.6973,195.2362,195.2362,2725.0
2019-07-11 14:20:00,207.51,207.52,207.3,207.47,1974.0,195.2738,195.2832,195.0762,195.2362,1974.0
2019-07-11 14:30:00,207.5,207.95,207.5,207.76,3200.0,195.2644,195.6879,195.2644,195.5091,3200.0
2019-07-11 14:40:00,207.97,208.17,207.87,207.98,1800.0,195.7067,195.8949,195.6126,195.7161,1800.0
2019-07-11 14:50:00,208.0,208.07,207.95,208.0,1996.0,195.7349,195.8008,195.6879,195.7349,1996.0
2019-07-11 15:00:00,207.98,208.2,207.86,208.13,3953.0,195.7161,195.9231,195.6032,195.8573,3953.0
2019-07-11 15:10:00,208.04,208.14,207.97,208.09,2247.0,195.7726,195.8667,195.7067,195.8196,2247.0
2019-07-11 15:20:00,208.16,208.22,208.12,208.22,600.0,195.8855,195.9419,195.8478,195.9419,600.0
2019-07-11 15:30:00,208.27,208.43,208.27,208.43,1500.0,195.989,196.1396,195.989,196.1396,1500.0
2019-07-11 15:40:00,208.48,208.8,208.33,208.66,2836.0,196.1866,196.4877,196.0455,196.356,2836.0
2019-07-11 15:50:00,208.68,208.9,208.47,208.66,31686.0,196.3748,196.5818,196.1772,196.356,31686.0
2019-07-12 09:30:00,208.04,208.9,207.8,208.9,33727.0,195.7726,196.5818,195.5467,196.5818,33727.0
2019-07-12 09:40:00,208.89,209.06,208.78,209.01,7733.0,196.5724,196.7324,196.4689,196.6854,7733.0
2019-07-12 09:50:00,208.98,209.01,208.81,208.81,7561.0,196.6571,196.6854,196.4972,196.4972,7561.0
2019-07-12 10:00:00,208.75,208.87,208.59,208.74,10085.0,196.4407,196.5536,196.2901,196.4313,10085.0
2019-07-12 10:10:00,208.59,208.63,208.12,208.39,5853.0,196.2901,196.3278,195.8478,196.1019,5853.0
2019-07-12 10:20:00,208.33,208.47,208.27,208.32,8629.0,196.0455,196.1772,195.989,196.036,8629.0
2019-07-12 10:30:00,208.39,208.49,208.16,208.25,5656.0,196.1019,196.196,195.8855,195.9702,5656.0
2019-07-12 10:40:00,208.12,208.13,207.82,207.85,10869.0,195.8478,195.8573,195.5655,195.5938,10869.0
2019-07-12 10:50:00,207.84,207.88,207.38,207.47,11789.0,195.5844,195.622,195.1515,195.2362,11789.0
2019-07-12 11:00:00,207.5,207.65,207.38,207.49,8981.0,195.2644,195.4056,195.1515,195.255,8981.0
2019-07-12 11:10:00,207.5,207.8,207.45,207.8,8324.0,195.2644,195.5467,195.2173,195.5467,8324.0
2019-07-12 11:20:00,207.67,207.79,207.55,207.71,15288.0,195.4244,195.5373,195.3115,195.462,15288.0
2019-07-12 11:30:00,207.69,207.85,207.57,207.82,8690.0,195.4432,195.5938,195.3303,195.5655,8690.0
2019-07-12 11:40:00,207.88,207.93,207.69,207.7,6579.0,195.622,195.669,195.4432,195.4526,6579.0
2019-07-12 11:50:00,207.71,207.73,207.54,207.54,5419.0,195.462,195.4808,195.302,195.302,5419.0
2019-07-12 12:00:00,207.57,208.03,207.47,207.99,6093.0,195.3303,195.7631,195.2362,195.7255,6093.0
2019-07-12 12:10:00,207.88,207.96,207.63,207.73,10094.0,195.622,195.6973,195.3867,195.4808,10094.0
2019-07-12 12:20:00,207.69,207.76,207.67,207.73,1800.0,195.4432,195.5091,195.4244,195.4808,1800.0
2019-07-12 12:30:00,207.73,207.74,207.57,207.74,1394.0,195.4808,195.4902,195.3303,195.4902,1394.0
2019-07-12 12:40:00,207.71,207.77,207.6,207.67,3838.0,195.462,195.5185,195.3585,195.4244,3838.0
2019-07-12 12:50:00,207.84,207.85,207.77,207.79,1608.0,195.5844,195.5938,195.5185,195.5373,1608.0
2019-07-12 13:00:00,207.84,207.84,207.66,207.75,300.0,195.5844,195.5844,195.415,195.4997,300.0
2019-07-12 13:10:00,207.87,207.96,207.81,207.96,400.0,195.6126,195.6973,195.5561,195.6973,400.0
2019-07-12 13:20:00,207.88,207.97,207.8,207.82,1100.0,195.622,195.7067,195.5467,195.5655,1100.0
2019-07-12 13:30:00,207.79,207.88,207.78,207.88,1185.0,195.5373,195.622,195.5279,195.622,1185.0
2019-07-12 13:40:00,207.76,207.86,207.71,207.86,2169.0,195.5091,195.6032,195.462,195.6032,2169.0
2019-07-12 13:50:00,207.99,208.04,207.99,208.04,400.0,195.7255,195.7726,195.7255,195.7726,400.0
2019-07-12 14:00:00,208.13,208.13,207.98,208.05,1148.0,195.8573,195.8573,195.7161,195.782,1148.0
2019-07-12 14:10:00,208.03,208.07,207.81,207.97,4483.0,195.7631,195.8008,195.5561,195.7067,4483.0
2019-07-12 14:20:00,207.82,207.94,207.71,207.76,7555.0,195.5655,195.6785,195.462,195.5091,7555.0
2019-07-12 14:30:00,207.77,207.87,207.7,207.71,5600.0,195.5185,195.6126,195.4526,195.462,5600.0
2019-07-12 14:40:00,207.7,207.89,207.67,207.85,4927.0,195.4526,195.6314,195.4244,195.5938,4927.0
2019-07-12 14:50:00,207.8,207.91,207.77,207.86,2500.0,195.5467,195.6502,195.5185,195.6032,2500.0
2019-07-12 15:00:00,207.83,208.3,207.74,208.1,17911.0,195.5749,196.0172,195.4902,195.829,17911.0
2019-07-12 15:10:00,208.23,208.31,208.16,208.21,4242.0,195.9514,196.0266,195.8855,195.9325,4242.0
2019-07-12 15:20:00,208.2,208.32,208.1,208.15,6500.0,195.9231,196.036,195.829,195.8761,6500.0
2019-07-12 15:30:00,208.18,208.33,207.96,208.02,7598.0,195.9043,196.0455,195.6973,195.7537,7598.0
2019-07-12 15:40:00,207.99,208.23,207.95,208.12,11163.0,195.7255,195.9514,195.6879,195.8478,11163.0
2019-07-12 15:50:00,208.13,208.35,208.01,208.18,23305.0,195.8573,196.0643,195.7443,195.9043,23305.0
2019-07-15 09:30:00,208.29,209.19,207.99,208.02,54294.0,196.0078,196.8547,195.7255,195.7537,54294.0
2019-07-15 09:40:00,208.04,208.41,207.56,207.56,34604.0,195.7726,196.1207,195.3209,195.3209,34604.0
2019-07-15 09:50:00,207.55,207.59,207.09,207.56,13924.0,195.3115,195.3491,194.8786,195.3209,13924.0
2019-07-15 10:00:00,207.52,207.85,207.52,207.58,4860.0,195.2832,195.5938,195.2832,195.3397,4860.0
2019-07-15 10:10:00,207.62,207.63,207.31,207.46,5494.0,195.3773,195.3867,195.0856,195.2268,5494.0
2019-07-15 10:20:00,207.59,207.67,207.24,207.41,5600.0,195.3491,195.4244,195.0197,195.1797,5600.0
2019-07-15 10:30:00,207.46,207.59,207.13,207.13,14697.0,195.2268,195.3491,194.9162,194.9162,14697.0
2019-07-15 10:40:00,207.12,207.48,207.1,207.32,5400.0,194.9068,195.2456,194.888,195.095,5400.0
2019-07-15 10:50:00,207.4,207.77,207.39,207.48,8346.0,195.1703,195.5185,195.1609,195.2456,8346.0
2019-07-15 11:00:00,207.51,207.52,207.23,207.33,14209.0,195.2738,195.2832,195.0103,195.1044,14209.0
2019-07-15 11:10:00,207.41,207.69,207.41,207.68,9386.0,195.1797,195.4432,195.1797,195.4338,9386.0
2019-07-15 11:20:00,207.66,207.66,207.43,207.43,16227.0,195.415,195.415,195.1985,195.1985,16227.0
2019-07-15 11:30:00,207.39,207.4,206.88,206.88,15080.0,195.1609,195.1703,194.681,194.681,15080.0
2019-07-15 11:40:00,206.89,206.92,206.7,206.81,4580.0,194.6904,194.7186,194.5116,194.6151,4580.0
2019-07-15 11:50:00,206.8,207.0,206.5,206.51,16123.0,194.6057,194.7939,194.3234,194.3328,16123.0
2019-07-15 12:00:00,206.5,206.52,206.15,206.18,3973.0,194.3234,194.3422,193.994,194.0222,3973.0
2019-07-15 12:10:00,206.21,206.44,206.21,206.44,2000.0,194.0505,194.2669,194.0505,194.2669,2000.0
2019-07-15 12:20:00,206.47,206.55,206.44,206.5,2432.0,194.2951,194.3704,194.2669,194.3234,2432.0
2019-07-15 12:30:00,206.5,206.72,206.47,206.53,7433.0,194.3234,194.5304,194.2951,194.3516,7433.0
2019-07-15 12:40:00,206.48,206.51,206.39,206.41,2500.0,194.3045,194.3328,194.2199,194.2387,2500.0
2019-07-15 12:50:00,206.49,206.52,206.32,206.35,2600.0,194.314,194.3422,194.154,194.1822,2600.0
2019-07-15 13:00:00,206.38,206.63,206.37,206.37,5734.0,194.2104,194.4457,194.201,194.201,5734.0
2019-07-15 13:10:00,206.27,206.27,206.1,206.25,1600.0,194.1069,194.1069,193.947,194.0881,1600.0
2019-07-15 13:20:00,206.3,206.4,206.15,206.16,3092.0,194.1352,194.2293,193.994,194.0034,3092.0
2019-07-15 13:30:00,206.18,206.31,206.12,206.26,5949.0,194.0222,194.1446,193.9658,194.0975,5949.0
2019-07-15 13:40:00,206.19,206.25,206.05,206.21,8100.0,194.0316,194.0881,193.8999,194.0505,8100.0
2019-07-15 13:50:00,206.19,206.4,206.16,206.4,4365.0,194.0316,194.2293,194.0034,194.2293,4365.0
2019-07-15 14:00:00,206.43,206.78,206.43,206.73,3800.0,194.2575,194.5869,194.2575,194.5398,3800.0
2019-07-15 14:10:00,206.73,206.77,206.64,206.75,22030.0,194.5398,194.5774,194.4551,194.5586,22030.0
2019-07-15 14:20:00,206.72,206.85,206.66,206.66,20409.0,194.5304,194.6527,194.4739,194.4739,20409.0
2019-07-15 14:30:00,206.68,206.9,206.68,206.9,1729.0,194.4928,194.6998,194.4928,194.6998,1729.0
2019-07-15 14:40:00,206.94,207.13,206.94,207.05,3600.0,194.7374,194.9162,194.7374,194.8409,3600.0
2019-07-15 14:50:00,207.0,207.14,206.94,207.09,11302.0,194.7939,194.9256,194.7374,194.8786,11302.0
2019-07-15 15:00:00,207.15,207.2,207.01,207.1,10222.0,194.935,194.9821,194.8033,194.888,10222.0
2019-07-15 15:10:00,207.06,207.06,206.82,206.86,11271.0,194.8503,194.8503,194.6245,194.6621,11271.0
2019-07-15 15:20:00,206.86,207.12,206.82,207.05,6514.0,194.6621,194.9068,194.6245,194.8409,6514.0
2019-07-15 15:30:00,207.06,207.2,207.05,207.14,6599.0,194.8503,194.9821,194.8409,194.9256,6599.0
2019-07-15 15:40:00,207.17,207.25,207.05,207.16,21449.0,194.9539,195.0291,194.8409,194.9444,21449.0
2019-07-15 15:50:00,207.16,207.17,206.61,206.7,101139.0,194.9444,194.9539,194.4269,194.5116,101139.0
2019-07-16 09:30:00,205.28,205.4,204.36,204.43,41027.0,193.1753,193.2882,192.3096,192.3754,41027.0
2019-07-16 09:40:00,204.48,205.16,204.48,204.98,58981.0,192.4225,193.0624,192.4225,192.893,58981.0
2019-07-16 09:50:00,205.0,205.17,204.83,205.05,14939.0,192.9118,193.0718,192.7518,192.9589,14939.0
2019-07-16 10:00:00,205.03,205.7,205.02,205.47,10150.0,192.94,193.5705,192.9306,193.3541,10150.0
2019-07-16 10:10:00,205.52,206.0,205.51,205.96,6634.0,193.4012,193.8529,193.3917,193.8152,6634.0
2019-07-16 10:20:00,206.09,206.41,206.08,206.41,5100.0,193.9375,194.2387,193.9281,194.2387,5100.0
2019-07-16 10:30:00,206.49,206.49,206.28,206.34,3539.0,194.314,194.314,194.1163,194.1728,3539.0
2019-07-16 10:40:00,206.38,206.68,206.33,206.63,4950.0,194.2104,194.4928,194.1634,194.4457,4950.0
2019-07-16 10:50:00,206.57,206.82,206.33,206.79,15348.0,194.3892,194.6245,194.1634,194.5963,15348.0
2019-07-16 11:00:00,206.79,206.89,206.55,206.55,11844.0,194.5963,194.6904,194.3704,194.3704,11844.0
2019-07-16 11:10:00,206.59,206.66,206.43,206.46,9879.0,194.4081,194.4739,194.2575,194.2857,9879.0
2019-07-16 11:20:00,206.5,206.67,206.43,206.62,4708.0,194.3234,194.4833,194.2575,194.4363,4708.0
2019-07-16 11:30:00,206.56,206.88,206.56,206.63,10013.0,194.3798,194.681,194.3798,194.4457,10013.0
2019-07-16 11:40:00,206.72,206.93,206.44,206.93,8288.0,194.5304,194.728,194.2669,194.728,8288.0
2019-07-16 11:50:00,206.86,206.86,206.59,206.67,1929.0,194.6621,194.6621,194.4081,194.4833,1929.0
2019-07-16 12:00:00,206.63,206.67,206.2,206.3,10850.0,194.4457,194.4833,194.0411,194.1352,10850.0
2019-07-16 12:10:00,206.26,206.26,205.77,205.84,3719.0,194.0975,194.0975,193.6364,193.7023,3719.0
2019-07-16 12:20:00,205.91,206.25,205.91,205.94,3524.0,193.7682,194.0881,193.7682,193.7964,3524.0
2019-07-16 12:30:00,206.04,206.16,205.84,206.03,4399.0,193.8905,194.0034,193.7023,193.8811,4399.0
2019-07-16 12:40:00,206.02,206.13,205.91,206.12,3269.0,193.8717,193.9752,193.7682,193.9658,3269.0
2019-07-16 12:50:00,206.0,206.09,205.87,205.94,2385.0,193.8529,193.9375,193.7305,193.7964,2385.0
2019-07-16 13:00:00,205.88,206.26,205.83,206.23,10855.0,193.7399,194.0975,193.6929,194.0693,10855.0
2019-07-16 13:10:00,206.28,206.31,206.13,206.21,3031.0,194.1163,194.1446,193.9752,194.0505,3031.0
2019-07-16 13:20:00,206.26,206.36,206.01,206.02,7445.0,194.0975,194.1916,193.8623,193.8717,7445.0
2019-07-16 13:30:00,206.12,206.13,205.72,205.94,6626.0,193.9658,193.9752,193.5894,193.7964,6626.0
2019-07-16 13:40:00,205.9,205.9,205.7,205.81,4443.0,193.7587,193.7587,193.5705,193.6741,4443.0
2019-07-16 13:50:00,205.81,205.84,205.54,205.54,4113.0,193.6741,193.7023,193.42,193.42,4113.0
2019-07-16 14:00:00,205.53,205.67,205.51,205.62,1343.0,193.4106,193.5423,193.3917,193.4953,1343.0
2019-07-16 14:10:00,205.58,205.63,205.25,205.34,35726.0,193.4576,193.5047,193.1471,193.2318,35726.0
2019-07-16 14:20:00,205.31,205.5,205.27,205.43,2190.0,193.2035,193.3823,193.1659,193.3165,2190.0
2019-07-16 14:30:00,205.45,205.48,205.18,205.34,1573.0,193.3353,193.3635,193.0812,193.2318,1573.0
2019-07-16 14:40:00,205.28,205.46,205.24,205.45,3058.0,193.1753,193.3447,193.1377,193.3353,3058.0
2019-07-16 14:50:00,205.55,205.62,205.44,205.6,20464.0,193.4294,193.4953,193.3259,193.4764,20464.0
2019-07-16 15:00:00,205.57,205.9,205.54,205.89,31483.0,193.4482,193.7587,193.42,193.7493,31483.0
2019-07-16 15:10:00,205.81,205.92,205.77,205.83,6857.0,193.6741,193.7776,193.6364,193.6929,6857.0
2019-07-16 15:20:00,205.81,205.85,205.58,205.58,3781.0,193.6741,193.7117,193.4576,193.4576,3781.0
2019-07-16 15:30:00,205.54,205.63,205.37,205.48,5198.0,193.42,193.5047,193.26,193.3635,5198.0
2019-07-16 15:40:00,205.49,205.54,205.29,205.36,23418.0,193.3729,193.42,193.1847,193.2506,23418.0
2019-07-16 15:50:00,205.39,205.62,205.01,205.03,48257.0,193.2788,193.4953,192.9212,192.94,48257.0
2019-07-17 09:30:00,217.65,218.4,216.13,218.23,339614.0,204.8159,205.5217,203.3855,205.3617,339614.0
2019-07-17 09:40:00,218.22,219.31,218.09,218.59,96661.0,205.3523,206.378,205.2299,205.7005,96661.0
2019-07-17 09:50:00,218.63,219.03,218.08,218.5,32668.0,205.7381,206.1145,205.2205,205.6158,32668.0
2019-07-17 10:00:00,218.44,218.44,216.61,216.72,66884.0,205.5593,205.5593,203.8372,203.9407,66884.0
2019-07-17 10:10:00,216.71,216.71,215.21,215.84,44209.0,203.9313,203.9313,202.5198,203.1126,44209.0
2019-07-17 10:20:00,215.84,216.62,215.74,216.31,30110.0,203.1126,203.8466,203.0185,203.5549,30110.0
2019-07-17 10:30:00,216.21,216.97,215.99,216.53,31918.0,203.4608,204.176,203.2538,203.7619,31918.0
2019-07-17 10:40:00,216.52,216.64,216.17,216.35,12600.0,203.7525,203.8654,203.4232,203.5925,12600.0
2019-07-17 10:50:00,216.29,216.63,215.9,216.62,11271.0,203.5361,203.856,203.1691,203.8466,11271.0
2019-07-17 11:00:00,216.7,217.25,216.52,217.09,17397.0,203.9219,204.4395,203.7525,204.2889,17397.0
2019-07-17 11:10:00,217.05,217.33,216.88,217.12,18745.0,204.2513,204.5148,204.0913,204.3171,18745.0
2019-07-17 11:20:00,217.16,217.8,217.16,217.27,19165.0,204.3548,204.957,204.3548,204.4583,19165.0
2019-07-17 11:30:00,217.32,217.78,217.27,217.62,25156.0,204.5053,204.9382,204.4583,204.7877,25156.0
2019-07-17 11:40:00,217.63,218.25,217.35,218.24,15540.0,204.7971,205.3805,204.5336,205.3711,15540.0
2019-07-17 11:50:00,218.25,218.29,217.64,217.65,12739.0,205.3805,205.4181,204.8065,204.8159,12739.0
2019-07-17 12:00:00,217.59,218.3,217.58,217.83,6480.0,204.7594,205.4276,204.75,204.9853,6480.0
2019-07-17 12:10:00,217.9,218.23,217.72,218.02,6055.0,205.0511,205.3617,204.8818,205.1641,6055.0
2019-07-17 12:20:00,217.89,218.0,217.54,218.0,6218.0,205.0417,205.1452,204.7124,205.1452,6218.0
2019-07-17 12:30:00,218.06,218.75,217.97,218.66,15790.0,205.2017,205.851,205.117,205.7663,15790.0
2019-07-17 12:40:00,218.63,218.88,218.51,218.72,11701.0,205.7381,205.9734,205.6252,205.8228,11701.0
2019-07-17 12:50:00,218.77,218.95,218.64,218.64,8572.0,205.8698,206.0392,205.7475,205.7475,8572.0
2019-07-17 13:00:00,218.71,218.87,218.57,218.72,9637.0,205.8134,205.9639,205.6816,205.8228,9637.0
2019-07-17 13:10:00,218.65,219.07,218.55,218.98,9832.0,205.7569,206.1522,205.6628,206.0675,9832.0
2019-07-17 13:20:00,219.03,219.47,218.85,219.31,14001.0,206.1145,206.5286,205.9451,206.378,14001.0
2019-07-17 13:30:00,219.34,219.58,219.01,219.16,18931.0,206.4062,206.6321,206.0957,206.2368,18931.0
2019-07-17 13:40:00,219.1,219.11,218.58,218.76,8391.0,206.1804,206.1898,205.691,205.8604,8391.0
2019-07-17 13:50:00,218.88,218.99,218.44,218.49,10326.0,205.9734,206.0769,205.5593,205.6064,10326.0
2019-07-17 14:00:00,218.59,219.18,218.59,218.81,16196.0,205.7005,206.2557,205.7005,205.9075,16196.0
2019-07-17 14:10:00,218.83,218.96,218.62,218.86,26424.0,205.9263,206.0486,205.7287,205.9545,26424.0
2019-07-17 14:20:00,218.87,219.22,218.85,218.91,7273.0,205.9639,206.2933,205.9451,206.0016,7273.0
2019-07-17 14:30:00,218.89,218.89,218.21,218.4,8876.0,205.9828,205.9828,205.3429,205.5217,8876.0
2019-07-17 14:40:00,218.46,218.78,218.06,218.19,9550.0,205.5781,205.8793,205.2017,205.324,9550.0
2019-07-17 14:50:00,218.29,218.55,218.09,218.54,10729.0,205.4181,205.6628,205.2299,205.6534,10729.0
2019-07-17 15:00:00,218.56,218.62,218.27,218.3,5675.0,205.6722,205.7287,205.3993,205.4276,5675.0
2019-07-17 15:10:00,218.3,219.03,218.3,218.89,34692.0,205.4276,206.1145,205.4276,205.9828,34692.0
2019-07-17 15:20:00,218.89,219.0,218.53,218.69,36216.0,205.9828,206.0863,205.644,205.7946,36216.0
2019-07-17 15:30:00,218.68,218.88,218.27,218.42,19704.0,205.7852,205.9734,205.3993,205.5405,19704.0
2019-07-17 15:40:00,218.48,218.48,217.93,218.05,34632.0,205.5969,205.5969,205.0794,205.1923,34632.0
2019-07-17 15:50:00,218.08,218.11,217.16,217.68,65752.0,205.2205,205.2488,204.3548,204.8441,65752.0
2019-07-18 09:30:00,221.69,223.45,221.57,223.18,138169.0,208.6177,210.2739,208.5047,210.0198,138169.0
2019-07-18 09:40:00,223.17,224.25,223.06,224.21,63305.0,210.0104,211.0267,209.9069,210.9891,63305.0
2019-07-18 09:50:00,224.17,224.3,223.25,224.23,50390.0,210.9514,211.0738,210.0857,211.0079,50390.0
2019-07-18 10:00:00,224.12,224.12,223.39,223.69,35611.0,210.9044,210.9044,210.2174,210.4997,35611.0
2019-07-18 10:10:00,223.86,224.8,223.86,224.79,37985.0,210.6597,211.5443,210.6597,211.5349,37985.0
2019-07-18 10:20:00,224.71,225.13,224.18,224.44,43712.0,211.4596,211.8548,210.9608,211.2055,43712.0
2019-07-18 10:30:00,224.39,224.68,223.87,223.92,21381.0,211.1585,211.4314,210.6691,210.7162,21381.0
2019-07-18 10:40:00,223.88,224.48,223.81,224.26,11211.0,210.6785,211.2431,210.6127,211.0361,11211.0
2019-07-18 10:50:00,224.3,224.4,223.97,224.24,9726.0,211.0738,211.1679,210.7632,211.0173,9726.0
2019-07-18 11:00:00,224.33,224.51,224.06,224.15,7217.0,211.102,211.2714,210.8479,210.9326,7217.0
2019-07-18 11:10:00,224.3,224.31,223.86,224.23,6784.0,211.0738,211.0832,210.6597,211.0079,6784.0
2019-07-18 11:20:00,224.22,224.22,223.81,223.96,9669.0,210.9985,210.9985,210.6127,210.7538,9669.0
2019-07-18 11:30:00,223.96,224.07,223.53,223.54,19132.0,210.7538,210.8573,210.3492,210.3586,19132.0
2019-07-18 11:40:00,223.44,223.65,223.29,223.42,24908.0,210.2645,210.4621,210.1233,210.2457,24908.0
2019-07-18 11:50:00,223.44,223.56,223.25,223.55,7764.0,210.2645,210.3774,210.0857,210.368,7764.0
2019-07-18 12:00:00,223.48,223.61,223.36,223.54,9082.0,210.3021,210.4244,210.1892,210.3586,9082.0
2019-07-18 12:10:00,223.58,223.58,223.27,223.43,76745.0,210.3962,210.3962,210.1045,210.2551,76745.0
2019-07-18 12:20:00,223.41,223.5,223.21,223.31,13906.0,210.2362,210.3209,210.048,210.1421,13906.0
2019-07-18 12:30:00,223.33,224.16,223.32,223.92,46942.0,210.161,210.942,210.1515,210.7162,46942.0
2019-07-18 12:40:00,223.93,224.09,223.63,224.04,11698.0,210.7256,210.8761,210.4433,210.8291,11698.0
2019-07-18 12:50:00,224.01,224.04,223.48,223.48,6698.0,210.8009,210.8291,210.3021,210.3021,6698.0
2019-07-18 13:00:00,223.47,224.05,223.46,223.99,6657.0,210.2927,210.8385,210.2833,210.782,6657.0
2019-07-18 13:10:00,223.89,224.78,223.86,224.45,10466.0,210.6879,211.5255,210.6597,211.2149,10466.0
2019-07-18 13:20:00,224.53,224.73,224.48,224.64,4500.0,211.2902,211.4784,211.2431,211.3937,4500.0
2019-07-18 13:30:00,224.62,225.24,224.53,225.16,19139.0,211.3749,211.9583,211.2902,211.883,19139.0
2019-07-18 13:40:00,225.24,225.67,225.22,225.49,21114.0,211.9583,212.363,211.9395,212.1936,21114.0
2019-07-18 13:50:00,225.51,225.56,225.01,225.22,5420.0,212.2124,212.2595,211.7419,211.9395,5420.0
2019-07-18 14:00:00,225.3,225.54,225.22,225.54,8113.0,212.0148,212.2406,211.9395,212.2406,8113.0
2019-07-18 14:10:00,225.55,226.06,225.36,226.03,37998.0,212.2501,212.73,212.0713,212.7017,37998.0
2019-07-18 14:20:00,226.16,226.74,226.16,226.2,17714.0,212.8241,213.3699,212.8241,212.8617,17714.0
2019-07-18 14:30:00,226.3,226.83,226.3,226.73,13719.0,212.9558,213.4546,212.9558,213.3605,13719.0
2019-07-18 14:40:00,226.74,226.79,225.7,225.85,20630.0,213.3699,213.4169,212.3912,212.5324,20630.0
2019-07-18 14:50:00,225.7,226.39,225.53,226.32,32220.0,212.3912,213.0405,212.2312,212.9746,32220.0
2019-07-18 15:00:00,226.31,226.99,226.31,226.43,24121.0,212.9652,213.6051,212.9652,213.0782,24121.0
2019-07-18 15:10:00,226.43,226.69,226.16,226.33,40029.0,213.0782,213.3228,212.8241,212.9841,40029.0
2019-07-18 15:20:00,226.39,226.4,225.91,226.06,38040.0,213.0405,213.0499,212.5888,212.73,38040.0
2019-07-18 15:30:00,225.88,226.05,225.78,225.87,27092.0,212.5606,212.7206,212.4665,212.5512,27092.0
2019-07-18 15:40:00,225.95,226.5,225.83,226.39,25209.0,212.6265,213.144,212.5135,213.0405,25209.0
2019-07-18 15:50:00,226.41,226.78,226.26,226.76,86522.0,213.0593,213.4075,212.9182,213.3887,86522.0
2019-07-19 09:30:00,223.05,224.44,223.05,223.85,96945.0,209.8975,211.2055,209.8975,210.6503,96945.0
2019-07-19 09:40:00,223.85,224.89,223.85,224.61,53310.0,210.6503,211.629,210.6503,211.3655,53310.0
2019-07-19 09:50:00,224.64,224.76,224.19,224.44,14707.0,211.3937,211.5066,210.9702,211.2055,14707.0
2019-07-19 10:00:00,224.45,224.53,223.63,223.63,21608.0,211.2149,211.2902,210.4433,210.4433,21608.0
2019-07-19 10:10:00,223.57,224.08,223.53,223.97,13191.0,210.3868,210.8667,210.3492,210.7632,13191.0
2019-07-19 10:20:00,224.09,224.13,223.26,223.49,10402.0,210.8761,210.9138,210.0951,210.3115,10402.0
2019-07-19 10:30:00,223.48,223.58,223.3,223.44,5059.0,210.3021,210.3962,210.1327,210.2645,5059.0
2019-07-19 10:40:00,223.47,223.67,223.37,223.5,5478.0,210.2927,210.4809,210.1986,210.3209,5478.0
2019-07-19 10:50:00,223.4,224.07,223.34,224.03,8442.0,210.2268,210.8573,210.1704,210.8197,8442.0
2019-07-19 11:00:00,223.95,224.4,223.81,224.32,11864.0,210.7444,211.1679,210.6127,211.0926,11864.0
2019-07-19 11:10:00,224.32,224.68,224.32,224.37,8910.0,211.0926,211.4314,211.0926,211.1396,8910.0
2019-07-19 11:20:00,224.28,224.44,223.89,224.44,7788.0,211.0549,211.2055,210.6879,211.2055,7788.0
2019-07-19 11:30:00,224.46,224.46,223.4,223.42,6332.0,211.2243,211.2243,210.2268,210.2457,6332.0
2019-07-19 11:40:00,223.39,223.43,223.2,223.38,8989.0,210.2174,210.2551,210.0386,210.208,8989.0
2019-07-19 11:50:00,223.4,223.62,223.23,223.62,3327.0,210.2268,210.4339,210.0669,210.4339,3327.0
2019-07-19 12:00:00,223.57,223.83,223.56,223.83,2044.0,210.3868,210.6315,210.3774,210.6315,2044.0
2019-07-19 12:10:00,223.82,224.24,223.76,224.24,4114.0,210.6221,211.0173,210.5656,211.0173,4114.0
2019-07-19 12:20:00,224.25,224.38,224.11,224.26,4400.0,211.0267,211.149,210.895,211.0361,4400.0
2019-07-19 12:30:00,224.29,224.47,224.29,224.46,5540.0,211.0643,211.2337,211.0643,211.2243,5540.0
2019-07-19 12:40:00,224.47,224.84,224.42,224.84,5652.0,211.2337,211.5819,211.1867,211.5819,5652.0
2019-07-19 12:50:00,224.85,224.93,224.53,224.56,8413.0,211.5913,211.6666,211.2902,211.3184,8413.0
2019-07-19 13:00:00,224.61,224.61,224.29,224.44,3200.0,211.3655,211.3655,211.0643,211.2055,3200.0
2019-07-19 13:10:00,224.34,224.48,224.21,224.21,3300.0,211.1114,211.2431,210.9891,210.9891,3300.0
2019-07-19 13:20:00,224.33,224.43,224.32,224.42,2974.0,211.102,211.1961,211.0926,211.1867,2974.0
2019-07-19 13:30:00,224.43,224.43,224.17,224.17,8960.0,211.1961,211.1961,210.9514,210.9514,8960.0
2019-07-19 13:40:00,224.11,224.25,224.04,224.25,3012.0,210.895,211.0267,210.8291,211.0267,3012.0
2019-07-19 13:50:00,224.39,224.41,224.06,224.31,3400.0,211.1585,211.1773,210.8479,211.0832,3400.0
2019-07-19 14:00:00,224.3,224.43,223.9,223.94,6500.0,211.0738,211.1961,210.6973,210.735,6500.0
2019-07-19 14:10:00,223.94,223.94,223.62,223.81,21971.0,210.735,210.735,210.4339,210.6127,21971.0
2019-07-19 14:20:00,223.96,224.11,223.91,223.94,8142.0,210.7538,210.895,210.7068,210.735,8142.0
2019-07-19 14:30:00,224.05,224.2,223.81,224.1,11251.0,210.8385,210.9797,210.6127,210.8856,11251.0
2019-07-19 14:40:00,224.08,224.17,223.95,224.0,6484.0,210.8667,210.9514,210.7444,210.7914,6484.0
2019-07-19 14:50:00,224.01,224.08,223.96,224.07,2272.0,210.8009,210.8667,210.7538,210.8573,2272.0
2019-07-19 15:00:00,224.0,224.12,223.7,224.0,13466.0,210.7914,210.9044,210.5091,210.7914,13466.0
2019-07-19 15:10:00,224.09,224.14,223.9,223.95,9363.0,210.8761,210.9232,210.6973,210.7444,9363.0
2019-07-19 15:20:00,223.83,223.83,223.53,223.58,9164.0,210.6315,210.6315,210.3492,210.3962,9164.0
2019-07-19 15:30:00,223.61,223.75,223.39,223.75,8151.0,210.4244,210.5562,210.2174,210.5562,8151.0
2019-07-19 15:40:00,223.67,223.89,223.52,223.58,13310.0,210.4809,210.6879,210.3398,210.3962,13310.0
2019-07-19 15:50:00,223.66,223.92,223.39,223.8,76950.0,210.4715,210.7162,210.2174,210.6032,76950.0
2019-07-22 09:30:00,225.29,226.6,225.29,226.45,65730.0,212.0054,213.2381,212.0054,213.097,65730.0
2019-07-22 09:40:00,226.44,226.85,225.97,226.15,29300.0,213.0876,213.4734,212.6453,212.8147,29300.0
2019-07-22 09:50:00,226.19,226.19,225.68,225.74,22275.0,212.8523,212.8523,212.3724,212.4288,22275.0
2019-07-22 10:00:00,225.81,226.09,225.67,226.09,10709.0,212.4947,212.7582,212.363,212.7582,10709.0
2019-07-22 10:10:00,226.11,226.56,225.97,225.99,11578.0,212.777,213.2005,212.6453,212.6641,11578.0
2019-07-22 10:20:00,225.99,226.41,225.96,226.41,4038.0,212.6641,213.0593,212.6359,213.0593,4038.0
2019-07-22 10:30:00,226.46,227.09,226.46,226.96,18594.0,213.1064,213.6992,213.1064,213.5769,18594.0
2019-07-22 10:40:00,226.95,226.95,226.53,226.79,3366.0,213.5675,213.5675,213.1723,213.4169,3366.0
2019-07-22 10:50:00,226.82,226.82,226.25,226.29,15526.0,213.4452,213.4452,212.9088,212.9464,15526.0
2019-07-22 11:00:00,226.29,226.56,226.29,226.54,11566.0,212.9464,213.2005,212.9464,213.1817,11566.0
2019-07-22 11:10:00,226.55,226.61,226.32,226.41,3165.0,213.1911,213.2475,212.9746,213.0593,3165.0
2019-07-22 11:20:00,226.43,226.47,226.17,226.21,7755.0,213.0782,213.1158,212.8335,212.8711,7755.0
2019-07-22 11:30:00,226.31,227.21,226.2,227.05,14975.0,212.9652,213.8122,212.8617,213.6616,14975.0
2019-07-22 11:40:00,227.03,227.38,227.03,227.3,6379.0,213.6428,213.9721,213.6428,213.8969,6379.0
2019-07-22 11:50:00,227.23,227.24,226.84,226.94,6158.0,213.831,213.8404,213.464,213.5581,6158.0
2019-07-22 12:00:00,227.09,227.11,226.32,226.36,3436.0,213.6992,213.7181,212.9746,213.0123,3436.0
2019-07-22 12:10:00,226.31,226.72,226.3,226.72,4595.0,212.9652,213.3511,212.9558,213.3511,4595.0
2019-07-22 12:20:00,226.7,226.94,226.55,226.8,22057.0,213.3322,213.5581,213.1911,213.4263,22057.0
2019-07-22 12:30:00,226.77,227.01,226.72,226.97,7813.0,213.3981,213.624,213.3511,213.5863,7813.0
2019-07-22 12:40:00,226.97,227.22,226.93,227.14,5594.0,213.5863,213.8216,213.5487,213.7463,5594.0
2019-07-22 12:50:00,227.1,227.22,227.06,227.14,7800.0,213.7087,213.8216,213.671,213.7463,7800.0
2019-07-22 13:00:00,227.1,227.35,227.05,227.29,9378.0,213.7087,213.9439,213.6616,213.8874,9378.0
2019-07-22 13:10:00,227.33,227.45,227.33,227.44,3110.0,213.9251,214.038,213.9251,214.0286,3110.0
2019-07-22 13:20:00,227.32,227.44,227.28,227.41,9815.0,213.9157,214.0286,213.878,214.0004,9815.0
2019-07-22 13:30:00,227.4,227.77,227.4,227.74,7164.0,213.991,214.3391,213.991,214.3109,7164.0
2019-07-22 13:40:00,227.78,227.94,227.73,227.91,4600.0,214.3486,214.4991,214.3015,214.4709,4600.0
2019-07-22 13:50:00,227.89,227.91,227.8,227.86,4220.0,214.4521,214.4709,214.3674,214.4238,4220.0
2019-07-22 14:00:00,227.85,228.1,227.83,228.01,7487.0,214.4144,214.6497,214.3956,214.565,7487.0
2019-07-22 14:10:00,227.86,228.12,227.84,227.84,5200.0,214.4238,214.6685,214.405,214.405,5200.0
2019-07-22 14:20:00,227.78,227.96,227.78,227.9,7886.0,214.3486,214.5179,214.3486,214.4615,7886.0
2019-07-22 14:30:00,227.84,227.93,227.53,227.56,6104.0,214.405,214.4897,214.1133,214.1415,6104.0
2019-07-22 14:40:00,227.59,227.67,227.49,227.67,10015.0,214.1698,214.245,214.0757,214.245,10015.0
2019-07-22 14:50:00,227.7,227.83,227.59,227.77,7750.0,214.2733,214.3956,214.1698,214.3391,7750.0
2019-07-22 15:00:00,227.68,227.95,227.67,227.72,7562.0,214.2545,214.5085,214.245,214.2921,7562.0
2019-07-22 15:10:00,227.71,227.73,227.56,227.68,13134.0,214.2827,214.3015,214.1415,214.2545,13134.0
2019-07-22 15:20:00,227.71,227.84,227.7,227.73,11900.0,214.2827,214.405,214.2733,214.3015,11900.0
2019-07-22 15:30:00,227.67,227.84,227.59,227.67,24606.0,214.245,214.405,214.1698,214.245,24606.0
2019-07-22 15:40:00,227.65,227.86,227.65,227.76,18341.0,214.2262,214.4238,214.2262,214.3297,18341.0
2019-07-22 15:50:00,227.75,227.87,227.57,227.87,39097.0,214.3203,214.4332,214.1509,214.4332,39097.0
2019-07-23 09:30:00,230.87,230.97,229.7,229.79,70990.0,217.2563,217.3505,216.1553,216.24,70990.0
2019-07-23 09:40:00,229.78,230.62,229.71,229.9,19238.0,216.2306,217.0211,216.1647,216.3435,19238.0
2019-07-23 09:50:00,229.79,230.03,229.68,229.98,7310.0,216.24,216.4659,216.1365,216.4188,7310.0
2019-07-23 10:00:00,229.7,230.47,229.7,229.84,6370.0,216.1553,216.8799,216.1553,216.2871,6370.0
2019-07-23 10:10:00,229.83,230.06,229.83,229.93,8527.0,216.2777,216.4941,216.2777,216.3718,8527.0
2019-07-23 10:20:00,229.89,229.95,229.75,229.93,2526.0,216.3341,216.3906,216.2024,216.3718,2526.0
2019-07-23 10:30:00,229.9,230.17,229.73,230.16,8960.0,216.3435,216.5976,216.1836,216.5882,8960.0
2019-07-23 10:40:00,230.35,230.81,230.35,230.72,18052.0,216.767,217.1999,216.767,217.1152,18052.0
2019-07-23 10:50:00,230.63,231.06,230.63,230.81,6648.0,217.0305,217.4351,217.0305,217.1999,6648.0
2019-07-23 11:00:00,230.61,230.74,230.54,230.65,7770.0,217.0117,217.134,216.9458,217.0493,7770.0
2019-07-23 11:10:00,230.74,230.8,230.55,230.57,1996.0,217.134,217.1905,216.9552,216.974,1996.0
2019-07-23 11:20:00,230.76,230.79,230.31,230.35,14498.0,217.1528,217.1811,216.7294,216.767,14498.0
2019-07-23 11:30:00,230.27,230.29,229.44,229.67,23603.0,216.6917,216.7105,215.9107,216.1271,23603.0
2019-07-23 11:40:00,229.58,229.77,229.58,229.74,1867.0,216.0424,216.2212,216.0424,216.193,1867.0
2019-07-23 11:50:00,229.5,229.65,229.32,229.44,5405.0,215.9671,216.1083,215.7977,215.9107,5405.0
2019-07-23 12:00:00,229.45,229.9,229.45,229.9,3178.0,215.9201,216.3435,215.9201,216.3435,3178.0
2019-07-23 12:10:00,229.81,230.43,229.81,230.36,7198.0,216.2589,216.8423,216.2589,216.7764,7198.0
2019-07-23 12:20:00,230.34,230.34,230.1,230.15,2206.0,216.7576,216.7576,216.5318,216.5788,2206.0
2019-07-23 12:30:00,230.23,230.29,230.13,230.29,400.0,216.6541,216.7105,216.56,216.7105,400.0
2019-07-23 12:40:00,230.36,230.52,230.31,230.52,1675.0,216.7764,216.927,216.7294,216.927,1675.0
2019-07-23 12:50:00,230.48,230.57,230.32,230.48,916.0,216.8893,216.974,216.7388,216.8893,916.0
2019-07-23 13:00:00,230.64,230.64,230.47,230.48,2541.0,217.0399,217.0399,216.8799,216.8893,2541.0
2019-07-23 13:10:00,230.41,230.46,230.19,230.4,4611.0,216.8235,216.8705,216.6164,216.8141,4611.0
2019-07-23 13:20:00,230.46,230.48,230.25,230.42,1800.0,216.8705,216.8893,216.6729,216.8329,1800.0
2019-07-23 13:30:00,230.38,230.7,230.16,230.64,3687.0,216.7952,217.0964,216.5882,217.0399,3687.0
2019-07-23 13:40:00,230.65,231.33,230.65,230.73,4633.0,217.0493,217.6892,217.0493,217.1246,4633.0
2019-07-23 13:50:00,230.62,230.9,230.62,230.89,4650.0,217.0211,217.2846,217.0211,217.2752,4650.0
2019-07-23 14:00:00,230.63,230.63,230.38,230.5,1200.0,217.0305,217.0305,216.7952,216.9082,1200.0
2019-07-23 14:10:00,230.31,230.55,230.3,230.55,5852.0,216.7294,216.9552,216.72,216.9552,5852.0
2019-07-23 14:20:00,230.66,230.66,230.36,230.37,1200.0,217.0587,217.0587,216.7764,216.7858,1200.0
2019-07-23 14:30:00,230.36,230.36,230.22,230.35,1860.0,216.7764,216.7764,216.6447,216.767,1860.0
2019-07-23 14:40:00,230.34,230.5,230.34,230.48,2201.0,216.7576,216.9082,216.7576,216.8893,2201.0
2019-07-23 14:50:00,230.36,230.64,230.36,230.56,2748.0,216.7764,217.0399,216.7764,216.9646,2748.0
2019-07-23 15:00:00,230.46,230.55,230.27,230.55,2084.0,216.8705,216.9552,216.6917,216.9552,2084.0
2019-07-23 15:10:00,230.49,230.62,230.44,230.56,3621.0,216.8988,217.0211,216.8517,216.9646,3621.0
2019-07-23 15:20:00,230.62,230.82,230.51,230.52,8440.0,217.0211,217.2093,216.9176,216.927,8440.0
2019-07-23 15:30:00,230.56,230.76,230.44,230.45,5523.0,216.9646,217.1528,216.8517,216.8611,5523.0
2019-07-23 15:40:00,230.48,230.53,230.34,230.38,8494.0,216.8893,216.9364,216.7576,216.7952,8494.0
2019-07-23 15:50:00,230.38,230.42,230.19,230.21,27125.0,216.7952,216.8329,216.6164,216.6353,27125.0
2019-07-24 09:30:00,230.19,231.02,230.01,230.56,41964.0,216.6164,217.3975,216.4471,216.9646,41964.0
2019-07-24 09:40:00,230.49,231.42,230.34,231.32,17934.0,216.8988,217.7739,216.7576,217.6798,17934.0
2019-07-24 09:50:00,231.39,231.68,231.23,231.48,15625.0,217.7457,218.0186,217.5951,217.8304,15625.0
2019-07-24 10:00:00,231.46,231.75,231.18,231.74,27988.0,217.8116,218.0845,217.5481,218.075,27988.0
2019-07-24 10:10:00,231.7,231.73,231.14,231.59,14013.0,218.0374,218.0656,217.5104,217.9339,14013.0
2019-07-24 10:20:00,231.65,231.93,231.59,231.88,4800.0,217.9904,218.2538,217.9339,218.2068,4800.0
2019-07-24 10:30:00,231.89,232.7,231.88,232.65,27233.0,218.2162,218.9784,218.2068,218.9314,27233.0
2019-07-24 10:40:00,232.75,233.2,232.7,233.11,14813.0,219.0255,219.449,218.9784,219.3643,14813.0
2019-07-24 10:50:00,233.12,233.18,232.69,232.76,9933.0,219.3737,219.4301,218.969,219.0349,9933.0
2019-07-24 11:00:00,232.73,233.38,232.61,233.38,18580.0,219.0067,219.6183,218.8937,219.6183,18580.0
2019-07-24 11:10:00,233.38,233.66,233.19,233.4,21574.0,219.6183,219.8818,219.4395,219.6372,21574.0
2019-07-24 11:20:00,233.4,233.84,233.25,233.37,9568.0,219.6372,220.0512,219.496,219.6089,9568.0
2019-07-24 11:30:00,233.53,233.68,233.21,233.42,10826.0,219.7595,219.9007,219.4584,219.656,10826.0
2019-07-24 11:40:00,233.55,233.93,233.5,233.89,6764.0,219.7783,220.1359,219.7313,220.0983,6764.0
2019-07-24 11:50:00,233.95,233.98,233.75,233.88,8066.0,220.1547,220.183,219.9665,220.0889,8066.0
2019-07-24 12:00:00,233.86,233.86,233.64,233.69,2124.0,220.07,220.07,219.863,219.9101,2124.0
2019-07-24 12:10:00,233.63,233.74,233.34,233.63,3624.0,219.8536,219.9571,219.5807,219.8536,3624.0
2019-07-24 12:20:00,233.58,233.86,233.41,233.85,6876.0,219.8065,220.07,219.6466,220.0606,6876.0
2019-07-24 12:30:00,233.64,233.89,233.63,233.63,1700.0,219.863,220.0983,219.8536,219.8536,1700.0
2019-07-24 12:40:00,233.79,233.81,233.77,233.81,700.0,220.0042,220.023,219.9853,220.023,700.0
2019-07-24 12:50:00,233.7,233.73,233.58,233.59,1520.0,219.9195,219.9477,219.8065,219.816,1520.0
2019-07-24 13:00:00,233.61,233.61,233.2,233.31,2020.0,219.8348,219.8348,219.449,219.5525,2020.0
2019-07-24 13:10:00,233.3,233.41,233.24,233.39,3136.0,219.5431,219.6466,219.4866,219.6278,3136.0
2019-07-24 13:20:00,233.33,233.73,233.32,233.65,3949.0,219.5713,219.9477,219.5619,219.8724,3949.0
2019-07-24 13:30:00,233.73,233.73,233.55,233.65,4952.0,219.9477,219.9477,219.7783,219.8724,4952.0
2019-07-24 13:40:00,233.6,233.68,233.5,233.6,5417.0,219.8254,219.9007,219.7313,219.8254,5417.0
2019-07-24 13:50:00,233.73,233.87,233.6,233.87,5100.0,219.9477,220.0794,219.8254,220.0794,5100.0
2019-07-24 14:00:00,233.86,234.0,233.79,233.89,6113.0,220.07,220.2018,220.0042,220.0983,6113.0
2019-07-24 14:10:00,233.81,233.81,233.57,233.62,4153.0,220.023,220.023,219.7971,219.8442,4153.0
2019-07-24 14:20:00,233.69,233.79,233.63,233.63,3179.0,219.9101,220.0042,219.8536,219.8536,3179.0
2019-07-24 14:30:00,233.68,233.69,233.36,233.36,3626.0,219.9007,219.9101,219.5995,219.5995,3626.0
2019-07-24 14:40:00,233.43,233.44,233.27,233.44,3619.0,219.6654,219.6748,219.5148,219.6748,3619.0
2019-07-24 14:50:00,233.4,233.75,233.31,233.73,7435.0,219.6372,219.9665,219.5525,219.9477,7435.0
2019-07-24 15:00:00,233.72,233.87,233.63,233.7,4045.0,219.9383,220.0794,219.8536,219.9195,4045.0
2019-07-24 15:10:00,233.67,234.17,233.67,234.17,3625.0,219.8912,220.3618,219.8912,220.3618,3625.0
2019-07-24 15:20:00,234.08,234.5,233.99,234.5,6643.0,220.2771,220.6723,220.1924,220.6723,6643.0
2019-07-24 15:30:00,234.45,234.49,234.11,234.34,21666.0,220.6252,220.6629,220.3053,220.5217,21666.0
2019-07-24 15:40:00,234.34,234.4,234.21,234.25,11400.0,220.5217,220.5782,220.3994,220.437,11400.0
2019-07-24 15:50:00,234.27,234.32,233.61,234.06,45177.0,220.4559,220.5029,219.8348,220.2582,45177.0
2019-07-25 09:30:00,232.76,232.85,230.76,230.84,29207.0,219.0349,219.1196,217.1528,217.2281,29207.0
2019-07-25 09:40:00,231.31,232.13,231.14,231.49,24182.0,217.6704,218.442,217.5104,217.8398,24182.0
2019-07-25 09:50:00,231.61,231.98,231.06,231.97,12755.0,217.9527,218.3009,217.4351,218.2915,12755.0
2019-07-25 10:00:00,231.84,231.95,231.35,231.35,6128.0,218.1692,218.2727,217.708,217.708,6128.0
2019-07-25 10:10:00,231.58,231.64,230.84,231.31,8894.0,217.9245,217.9809,217.2281,217.6704,8894.0
2019-07-25 10:20:00,231.25,231.25,230.14,230.77,10471.0,217.6139,217.6139,216.5694,217.1622,10471.0
2019-07-25 10:30:00,231.03,232.65,230.93,232.48,10486.0,217.4069,218.9314,217.3128,218.7714,10486.0
2019-07-25 10:40:00,232.57,232.61,232.41,232.47,2749.0,218.8561,218.8937,218.7055,218.762,2749.0
2019-07-25 10:50:00,232.12,232.12,231.76,232.03,6541.0,218.4326,218.4326,218.0939,218.3479,6541.0
2019-07-25 11:00:00,232.23,232.55,232.2,232.54,3622.0,218.5362,218.8373,218.5079,218.8279,3622.0
2019-07-25 11:10:00,232.72,232.79,232.44,232.46,7015.0,218.9973,219.0631,218.7338,218.7526,7015.0
2019-07-25 11:20:00,232.49,232.57,232.23,232.23,10570.0,218.7808,218.8561,218.5362,218.5362,10570.0
2019-07-25 11:30:00,232.11,232.11,231.46,231.83,14744.0,218.4232,218.4232,217.8116,218.1597,14744.0
2019-07-25 11:40:00,231.95,232.53,231.95,232.29,9038.0,218.2727,218.8185,218.2727,218.5926,9038.0
2019-07-25 11:50:00,232.49,232.97,232.47,232.93,4665.0,218.7808,219.2325,218.762,219.1949,4665.0
2019-07-25 12:00:00,232.76,232.76,232.24,232.25,5050.0,219.0349,219.0349,218.5456,218.555,5050.0
2019-07-25 12:10:00,232.05,232.13,231.94,232.03,3650.0,218.3668,218.442,218.2633,218.3479,3650.0
2019-07-25 12:20:00,232.06,232.44,232.06,232.3,1400.0,218.3762,218.7338,218.3762,218.602,1400.0
2019-07-25 12:30:00,231.96,232.0,231.63,231.63,1200.0,218.2821,218.3197,217.9715,217.9715,1200.0
2019-07-25 12:40:00,231.04,231.35,231.04,231.16,1950.0,217.4163,217.708,217.4163,217.5292,1950.0
2019-07-25 12:50:00,231.57,231.66,231.26,231.46,13472.0,217.9151,217.9998,217.6234,217.8116,13472.0
2019-07-25 13:00:00,231.5,231.5,231.22,231.23,751.0,217.8492,217.8492,217.5857,217.5951,751.0
2019-07-25 13:10:00,231.36,231.36,230.85,231.01,4050.0,217.7175,217.7175,217.2375,217.3881,4050.0
2019-07-25 13:20:00,230.81,230.81,230.44,230.59,2872.0,217.1999,217.1999,216.8517,216.9929,2872.0
2019-07-25 13:30:00,230.54,230.93,230.39,230.75,4713.0,216.9458,217.3128,216.8047,217.1434,4713.0
2019-07-25 13:40:00,230.75,230.98,230.55,230.76,4262.0,217.1434,217.3599,216.9552,217.1528,4262.0
2019-07-25 13:50:00,230.76,230.76,230.5,230.5,2193.0,217.1528,217.1528,216.9082,216.9082,2193.0
2019-07-25 14:00:00,230.46,230.77,230.45,230.67,5159.0,216.8705,217.1622,216.8611,217.0681,5159.0
2019-07-25 14:10:00,230.72,230.75,230.45,230.55,6200.0,217.1152,217.1434,216.8611,216.9552,6200.0
2019-07-25 14:20:00,230.68,230.68,230.34,230.34,2292.0,217.0776,217.0776,216.7576,216.7576,2292.0
2019-07-25 14:30:00,230.25,230.46,230.2,230.41,4485.0,216.6729,216.8705,216.6259,216.8235,4485.0
2019-07-25 14:40:00,230.16,230.24,229.8,229.81,6706.0,216.5882,216.6635,216.2494,216.2589,6706.0
2019-07-25 14:50:00,229.75,230.11,229.75,229.87,4204.0,216.2024,216.5412,216.2024,216.3153,4204.0
2019-07-25 15:00:00,229.82,229.96,229.72,229.9,8383.0,216.2683,216.4,216.1742,216.3435,8383.0
2019-07-25 15:10:00,229.79,230.09,229.79,230.07,5394.0,216.24,216.5223,216.24,216.5035,5394.0
2019-07-25 15:20:00,230.11,230.19,230.0,230.08,2308.0,216.5412,216.6164,216.4376,216.5129,2308.0
2019-07-25 15:30:00,230.08,230.25,229.91,229.94,8315.0,216.5129,216.6729,216.353,216.3812,8315.0
2019-07-25 15:40:00,229.89,230.24,229.84,230.19,22042.0,216.3341,216.6635,216.2871,216.6164,22042.0
2019-07-25 15:50:00,230.18,230.22,229.86,230.09,51084.0,216.607,216.6447,216.3059,216.5223,51084.0
2019-07-26 09:30:00,232.22,232.41,231.62,231.62,42918.0,218.5267,218.7055,217.9621,217.9621,42918.0
2019-07-26 09:40:00,231.73,232.03,231.64,231.88,16084.0,218.0656,218.3479,217.9809,218.2068,16084.0
2019-07-26 09:50:00,231.87,231.98,231.66,231.75,7006.0,218.1974,218.3009,217.9998,218.0845,7006.0
2019-07-26 10:00:00,231.76,232.29,231.76,232.04,6860.0,218.0939,218.5926,218.0939,218.3574,6860.0
2019-07-26 10:10:00,232.1,232.15,231.8,231.8,6607.0,218.4138,218.4609,218.1315,218.1315,6607.0
2019-07-26 10:20:00,231.71,231.88,231.53,231.85,5648.0,218.0468,218.2068,217.8774,218.1786,5648.0
2019-07-26 10:30:00,231.72,232.07,231.71,231.86,8899.0,218.0562,218.3856,218.0468,218.188,8899.0
2019-07-26 10:40:00,231.87,232.15,231.76,231.97,5991.0,218.1974,218.4609,218.0939,218.2915,5991.0
2019-07-26 10:50:00,232.0,232.04,231.8,231.8,4764.0,218.3197,218.3574,218.1315,218.1315,4764.0
2019-07-26 11:00:00,231.76,231.83,231.45,231.49,7206.0,218.0939,218.1597,217.8021,217.8398,7206.0
2019-07-26 11:10:00,231.58,231.67,231.35,231.35,6312.0,217.9245,218.0092,217.708,217.708,6312.0
2019-07-26 11:20:00,231.38,232.04,231.35,231.98,15042.0,217.7363,218.3574,217.708,218.3009,15042.0
2019-07-26 11:30:00,232.04,232.32,231.56,231.6,23319.0,218.3574,218.6208,217.9057,217.9433,23319.0
2019-07-26 11:40:00,231.66,231.79,231.53,231.53,1900.0,217.9998,218.1221,217.8774,217.8774,1900.0
2019-07-26 11:50:00,231.69,231.95,231.63,231.91,3202.0,218.028,218.2727,217.9715,218.235,3202.0
2019-07-26 12:00:00,231.96,232.07,231.83,232.03,3539.0,218.2821,218.3856,218.1597,218.3479,3539.0
2019-07-26 12:10:00,232.0,232.07,231.61,231.61,2789.0,218.3197,218.3856,217.9527,217.9527,2789.0
2019-07-26 12:20:00,231.61,231.62,231.23,231.5,3468.0,217.9527,217.9621,217.5951,217.8492,3468.0
2019-07-26 12:30:00,231.44,231.44,231.29,231.29,1702.0,217.7927,217.7927,217.6516,217.6516,1702.0
2019-07-26 12:40:00,231.37,231.56,231.27,231.47,4800.0,217.7269,217.9057,217.6328,217.821,4800.0
2019-07-26 12:50:00,231.42,231.74,231.42,231.56,2300.0,217.7739,218.075,217.7739,217.9057,2300.0
2019-07-26 13:00:00,231.57,231.57,231.37,231.55,2100.0,217.9151,217.9151,217.7269,217.8963,2100.0
2019-07-26 13:10:00,231.74,232.12,231.74,231.88,3215.0,218.075,218.4326,218.075,218.2068,3215.0
2019-07-26 13:20:00,232.0,232.04,231.76,231.9,7600.0,218.3197,218.3574,218.0939,218.2256,7600.0
2019-07-26 13:30:00,231.88,231.95,231.82,231.85,1870.0,218.2068,218.2727,218.1503,218.1786,1870.0
2019-07-26 13:40:00,231.89,231.95,231.38,231.49,3400.0,218.2162,218.2727,217.7363,217.8398,3400.0
2019-07-26 13:50:00,231.57,231.61,231.38,231.61,2127.0,217.9151,217.9527,217.7363,217.9527,2127.0
2019-07-26 14:00:00,231.56,231.64,231.46,231.61,2111.0,217.9057,217.9809,217.8116,217.9527,2111.0
2019-07-26 14:10:00,231.67,231.8,231.66,231.8,900.0,218.0092,218.1315,217.9998,218.1315,900.0
2019-07-26 14:20:00,231.86,231.86,231.54,231.58,3156.0,218.188,218.188,217.8868,217.9245,3156.0
2019-07-26 14:30:00,231.55,231.9,231.55,231.9,1623.0,217.8963,218.2256,217.8963,218.2256,1623.0
2019-07-26 14:40:00,231.83,231.9,231.65,231.8,2200.0,218.1597,218.2256,217.9904,218.1315,2200.0
2019-07-26 14:50:00,231.88,231.93,231.62,231.76,4121.0,218.2068,218.2538,217.9621,218.0939,4121.0
2019-07-26 15:00:00,231.88,231.88,231.61,231.71,4200.0,218.2068,218.2068,217.9527,218.0468,4200.0
2019-07-26 15:10:00,231.71,232.2,231.69,232.08,8404.0,218.0468,218.5079,218.028,218.395,8404.0
2019-07-26 15:20:00,232.02,232.07,231.68,231.73,6410.0,218.3385,218.3856,218.0186,218.0656,6410.0
2019-07-26 15:30:00,231.78,231.78,231.53,231.53,6254.0,218.1127,218.1127,217.8774,217.8774,6254.0
2019-07-26 15:40:00,231.55,231.58,231.32,231.35,5742.0,217.8963,217.9245,217.6798,217.708,5742.0
2019-07-26 15:50:00,231.3,231.3,230.83,230.87,20072.0,217.661,217.661,217.2187,217.2563,20072.0
2019-07-29 09:30:00,230.61,230.68,230.24,230.28,14048.0,217.0117,217.0776,216.6635,216.7011,14048.0
2019-07-29 09:40:00,230.18,230.23,229.67,229.88,12281.0,216.607,216.6541,216.1271,216.3247,12281.0
2019-07-29 09:50:00,230.06,230.35,229.89,229.89,5267.0,216.4941,216.767,216.3341,216.3341,5267.0
2019-07-29 10:00:00,229.73,229.83,229.56,229.79,4421.0,216.1836,216.2777,216.0236,216.24,4421.0
2019-07-29 10:10:00,229.73,229.73,229.51,229.6,6399.0,216.1836,216.1836,215.9765,216.0612,6399.0
2019-07-29 10:20:00,229.57,229.69,229.39,229.6,24798.0,216.033,216.1459,215.8636,216.0612,24798.0
2019-07-29 10:30:00,229.6,229.83,229.55,229.7,28438.0,216.0612,216.2777,216.0142,216.1553,28438.0
2019-07-29 10:40:00,229.63,230.26,229.63,230.25,10574.0,216.0895,216.6823,216.0895,216.6729,10574.0
2019-07-29 10:50:00,230.27,230.47,230.16,230.29,8900.0,216.6917,216.8799,216.5882,216.7105,8900.0
2019-07-29 11:00:00,230.18,230.34,230.05,230.19,1634.0,216.607,216.7576,216.4847,216.6164,1634.0
2019-07-29 11:10:00,230.18,230.26,230.13,230.19,3019.0,216.607,216.6823,216.56,216.6164,3019.0
2019-07-29 11:20:00,230.29,230.35,230.16,230.25,1004.0,216.7105,216.767,216.5882,216.6729,1004.0
2019-07-29 11:30:00,230.21,230.3,229.58,230.11,10647.0,216.6353,216.72,216.0424,216.5412,10647.0
2019-07-29 11:40:00,230.25,230.37,230.19,230.37,3700.0,216.6729,216.7858,216.6164,216.7858,3700.0
2019-07-29 11:50:00,230.33,230.4,230.29,230.4,1304.0,216.7482,216.8141,216.7105,216.8141,1304.0
2019-07-29 12:00:00,230.54,230.59,230.49,230.59,498.0,216.9458,216.9929,216.8988,216.9929,498.0
2019-07-29 12:10:00,230.17,230.31,230.03,230.31,3329.0,216.5976,216.7294,216.4659,216.7294,3329.0
2019-07-29 12:20:00,230.39,230.53,230.19,230.2,3200.0,216.8047,216.9364,216.6164,216.6259,3200.0
2019-07-29 12:30:00,230.37,230.38,230.24,230.25,600.0,216.7858,216.7952,216.6635,216.6729,600.0
2019-07-29 12:40:00,230.19,230.34,230.14,230.29,2625.0,216.6164,216.7576,216.5694,216.7105,2625.0
2019-07-29 12:50:00,230.29,230.48,230.22,230.36,1430.0,216.7105,216.8893,216.6447,216.7764,1430.0
2019-07-29 13:00:00,230.43,230.84,230.43,230.58,5708.0,216.8423,217.2281,216.8423,216.9834,5708.0
2019-07-29 13:10:00,230.7,231.0,230.67,230.99,4070.0,217.0964,217.3787,217.0681,217.3693,4070.0
2019-07-29 13:20:00,231.0,231.07,230.87,230.87,2800.0,217.3787,217.4446,217.2563,217.2563,2800.0
2019-07-29 13:30:00,230.95,231.09,230.9,230.96,1400.0,217.3316,217.4634,217.2846,217.341,1400.0
2019-07-29 13:40:00,230.94,231.03,230.84,231.0,4607.0,217.3222,217.4069,217.2281,217.3787,4607.0
2019-07-29 13:50:00,231.03,231.03,230.94,230.96,500.0,217.4069,217.4069,217.3222,217.341,500.0
2019-07-29 14:00:00,230.89,230.98,230.65,230.72,1600.0,217.2752,217.3599,217.0493,217.1152,1600.0
2019-07-29 14:10:00,230.74,230.86,230.74,230.86,867.0,217.134,217.2469,217.134,217.2469,867.0
2019-07-29 14:20:00,230.8,231.01,230.79,231.01,300.0,217.1905,217.3881,217.1811,217.3881,300.0
2019-07-29 14:30:00,231.02,231.26,230.87,230.89,7230.0,217.3975,217.6234,217.2563,217.2752,7230.0
2019-07-29 14:40:00,230.83,230.9,230.76,230.9,1600.0,217.2187,217.2846,217.1528,217.2846,1600.0
2019-07-29 14:50:00,230.98,231.21,230.98,231.09,1200.0,217.3599,217.5763,217.3599,217.4634,1200.0
2019-07-29 15:00:00,231.13,231.13,230.8,231.01,1200.0,217.501,217.501,217.1905,217.3881,1200.0
2019-07-29 15:10:00,230.87,231.04,230.81,231.04,3094.0,217.2563,217.4163,217.1999,217.4163,3094.0
2019-07-29 15:20:00,230.93,231.04,230.77,230.77,1200.0,217.3128,217.4163,217.1622,217.1622,1200.0
2019-07-29 15:30:00,230.93,230.93,230.77,230.9,4200.0,217.3128,217.3128,217.1622,217.2846,4200.0
2019-07-29 15:40:00,231.0,231.2,230.95,231.11,6700.0,217.3787,217.5669,217.3316,217.4822,6700.0
2019-07-29 15:50:00,231.12,231.26,230.78,230.81,10275.0,217.4916,217.6234,217.1717,217.1999,10275.0
2019-07-30 09:30:00,227.66,228.14,227.33,228.13,25783.0,214.2356,214.6873,213.9251,214.6779,25783.0
2019-07-30 09:40:00,228.22,228.44,227.95,228.2,12827.0,214.7626,214.9696,214.5085,214.7438,12827.0
2019-07-30 09:50:00,228.14,228.14,227.61,227.61,8161.0,214.6873,214.6873,214.1886,214.1886,8161.0
2019-07-30 10:00:00,227.53,227.98,227.39,227.97,11041.0,214.1133,214.5368,213.9816,214.5274,11041.0
2019-07-30 10:10:00,227.91,228.22,227.55,228.15,8300.0,214.4709,214.7626,214.1321,214.6967,8300.0
2019-07-30 10:20:00,227.93,228.05,227.87,228.0,1453.0,214.4897,214.6026,214.4332,214.5556,1453.0
2019-07-30 10:30:00,228.3,228.5,228.25,228.36,1800.0,214.8379,215.0261,214.7908,214.8944,1800.0
2019-07-30 10:40:00,228.31,228.37,227.96,228.1,5100.0,214.8473,214.9038,214.5179,214.6497,5100.0
2019-07-30 10:50:00,228.17,228.34,227.99,228.04,3600.0,214.7156,214.8755,214.5462,214.5932,3600.0
2019-07-30 11:00:00,228.35,229.03,228.35,229.03,6950.0,214.8849,215.5248,214.8849,215.5248,6950.0
2019-07-30 11:10:00,228.89,229.27,228.89,228.92,2706.0,215.3931,215.7507,215.3931,215.4213,2706.0
2019-07-30 11:20:00,228.83,229.22,228.83,229.16,8496.0,215.3366,215.7036,215.3366,215.6472,8496.0
2019-07-30 11:30:00,229.22,229.33,228.57,228.57,11525.0,215.7036,215.8072,215.092,215.092,11525.0
2019-07-30 11:40:00,228.69,229.05,228.69,228.74,2716.0,215.2049,215.5437,215.2049,215.2519,2716.0
2019-07-30 11:50:00,228.76,228.76,228.48,228.48,2500.0,215.2708,215.2708,215.0073,215.0073,2500.0
2019-07-30 12:00:00,228.65,228.74,228.52,228.65,4666.0,215.1673,215.2519,215.0449,215.1673,4666.0
2019-07-30 12:10:00,228.7,228.82,228.65,228.82,2164.0,215.2143,215.3272,215.1673,215.3272,2164.0
2019-07-30 12:20:00,228.71,228.8,228.65,228.65,3198.0,215.2237,215.3084,215.1673,215.1673,3198.0
2019-07-30 12:30:00,228.71,228.77,228.7,228.71,1100.0,215.2237,215.2802,215.2143,215.2237,1100.0
2019-07-30 12:40:00,228.67,228.72,228.47,228.47,700.0,215.1861,215.2331,214.9979,214.9979,700.0
2019-07-30 12:50:00,228.5,228.5,228.17,228.21,1498.0,215.0261,215.0261,214.7156,214.7532,1498.0
2019-07-30 13:00:00,228.3,228.37,228.26,228.28,1351.0,214.8379,214.9038,214.8003,214.8191,1351.0
2019-07-30 13:10:00,228.27,228.29,228.16,228.28,5322.0,214.8097,214.8285,214.7061,214.8191,5322.0
2019-07-30 13:20:00,228.28,228.36,228.22,228.28,1443.0,214.8191,214.8944,214.7626,214.8191,1443.0
2019-07-30 13:30:00,228.34,228.5,228.16,228.24,30689.0,214.8755,215.0261,214.7061,214.7814,30689.0
2019-07-30 13:40:00,228.38,228.4,228.32,228.38,3989.0,214.9132,214.932,214.8567,214.9132,3989.0
2019-07-30 13:50:00,228.32,228.61,228.23,228.61,6805.0,214.8567,215.1296,214.772,215.1296,6805.0
2019-07-30 14:00:00,228.71,229.3,228.71,229.08,3078.0,215.2237,215.7789,215.2237,215.5719,3078.0
2019-07-30 14:10:00,229.13,229.3,229.09,229.26,3319.0,215.619,215.7789,215.5813,215.7413,3319.0
2019-07-30 14:20:00,229.26,229.29,229.19,229.2,4190.0,215.7413,215.7695,215.6754,215.6848,4190.0
2019-07-30 14:30:00,229.27,229.41,229.25,229.31,3811.0,215.7507,215.8824,215.7319,215.7883,3811.0
2019-07-30 14:40:00,229.33,229.33,228.89,228.91,4958.0,215.8072,215.8072,215.3931,215.4119,4958.0
2019-07-30 14:50:00,228.89,228.89,228.54,228.62,4415.0,215.3931,215.3931,215.0637,215.139,4415.0
2019-07-30 15:00:00,228.67,228.99,228.6,228.82,9071.0,215.1861,215.4872,215.1202,215.3272,9071.0
2019-07-30 15:10:00,228.85,228.95,228.72,228.91,5851.0,215.3555,215.4496,215.2331,215.4119,5851.0
2019-07-30 15:20:00,228.91,228.97,228.72,228.81,6845.0,215.4119,215.4684,215.2331,215.3178,6845.0
2019-07-30 15:30:00,228.81,229.16,228.73,228.74,18474.0,215.3178,215.6472,215.2425,215.2519,18474.0
2019-07-30 15:40:00,228.71,228.75,228.62,228.65,10837.0,215.2237,215.2614,215.139,215.1673,10837.0
2019-07-30 15:50:00,228.65,228.67,227.95,228.26,57431.0,215.1673,215.1861,214.5085,214.8003,57431.0
2019-07-31 09:30:00,227.06,227.06,226.29,226.39,27874.0,213.671,213.671,212.9464,213.0405,27874.0
2019-07-31 09:40:00,226.36,226.51,226.22,226.31,9445.0,213.0123,213.1534,212.8805,212.9652,9445.0
2019-07-31 09:50:00,226.29,227.13,226.29,227.13,4824.0,212.9464,213.7369,212.9464,213.7369,4824.0
2019-07-31 10:00:00,227.2,227.23,226.79,227.05,5625.0,213.8028,213.831,213.4169,213.6616,5625.0
2019-07-31 10:10:00,227.09,227.11,226.9,226.9,13007.0,213.6992,213.7181,213.5204,213.5204,13007.0
2019-07-31 10:20:00,227.24,227.36,226.76,226.76,10846.0,213.8404,213.9533,213.3887,213.3887,10846.0
2019-07-31 10:30:00,226.88,226.89,226.16,226.5,10060.0,213.5016,213.511,212.8241,213.144,10060.0
2019-07-31 10:40:00,226.52,226.63,226.12,226.53,15270.0,213.1629,213.2664,212.7864,213.1723,15270.0
2019-07-31 10:50:00,226.58,226.95,226.57,226.75,5702.0,213.2193,213.5675,213.2099,213.3793,5702.0
2019-07-31 11:00:00,226.67,226.95,226.4,226.47,1500.0,213.304,213.5675,213.0499,213.1158,1500.0
2019-07-31 11:10:00,226.49,226.51,226.3,226.45,1643.0,213.1346,213.1534,212.9558,213.097,1643.0
2019-07-31 11:20:00,226.54,226.65,226.09,226.09,6552.0,213.1817,213.2852,212.7582,212.7582,6552.0
2019-07-31 11:30:00,226.1,226.29,225.69,226.09,13049.0,212.7676,212.9464,212.3818,212.7582,13049.0
2019-07-31 11:40:00,226.16,226.33,226.16,226.23,1335.0,212.8241,212.9841,212.8241,212.89,1335.0
2019-07-31 11:50:00,226.32,226.35,226.11,226.18,3050.0,212.9746,213.0029,212.777,212.8429,3050.0
2019-07-31 12:00:00,226.17,226.25,226.16,226.23,1155.0,212.8335,212.9088,212.8241,212.89,1155.0
2019-07-31 12:10:00,226.15,226.23,226.07,226.2,1000.0,212.8147,212.89,212.7394,212.8617,1000.0
2019-07-31 12:20:00,226.26,226.26,226.11,226.11,800.0,212.9182,212.9182,212.777,212.777,800.0
2019-07-31 12:30:00,226.06,226.22,226.05,226.22,600.0,212.73,212.8805,212.7206,212.8805,600.0
2019-07-31 12:40:00,226.31,226.31,226.14,226.14,1018.0,212.9652,212.9652,212.8053,212.8053,1018.0
2019-07-31 12:50:00,226.34,226.39,226.29,226.29,600.0,212.9935,213.0405,212.9464,212.9464,600.0
2019-07-31 13:00:00,226.34,226.34,226.16,226.29,3513.0,212.9935,212.9935,212.8241,212.9464,3513.0
2019-07-31 13:10:00,226.29,226.41,226.19,226.19,3078.0,212.9464,213.0593,212.8523,212.8523,3078.0
2019-07-31 13:20:00,226.2,226.2,226.07,226.07,300.0,212.8617,212.8617,212.7394,212.7394,300.0
2019-07-31 13:30:00,226.12,226.33,226.03,226.03,10441.0,212.7864,212.9841,212.7017,212.7017,10441.0
2019-07-31 13:40:00,226.18,226.41,226.1,226.41,1619.0,212.8429,213.0593,212.7676,213.0593,1619.0
2019-07-31 13:50:00,226.4,226.64,226.25,226.64,2951.0,213.0499,213.2758,212.9088,213.2758,2951.0
2019-07-31 14:00:00,226.43,226.63,225.28,226.18,8940.0,213.0782,213.2664,211.996,212.8429,8940.0
2019-07-31 14:10:00,226.14,226.39,225.91,225.91,5448.0,212.8053,213.0405,212.5888,212.5888,5448.0
2019-07-31 14:20:00,226.01,226.01,225.57,225.86,4813.0,212.6829,212.6829,212.2689,212.5418,4813.0
2019-07-31 14:30:00,225.97,226.29,224.68,224.83,8760.0,212.6453,212.9464,211.4314,211.5725,8760.0
2019-07-31 14:40:00,224.67,224.71,222.9,222.9,6103.0,211.4219,211.4596,209.7563,209.7563,6103.0
2019-07-31 14:50:00,222.6,222.63,221.2,222.59,14396.0,209.474,209.5022,208.1566,209.4646,14396.0
2019-07-31 15:00:00,222.61,224.1,222.07,223.44,20520.0,209.4834,210.8856,208.9753,210.2645,20520.0
2019-07-31 15:10:00,223.45,223.77,222.84,223.45,14214.0,210.2739,210.575,209.6999,210.2739,14214.0
2019-07-31 15:20:00,223.45,223.78,223.18,223.75,17531.0,210.2739,210.5844,210.0198,210.5562,17531.0
2019-07-31 15:30:00,223.64,223.65,223.18,223.42,15622.0,210.4527,210.4621,210.0198,210.2457,15622.0
2019-07-31 15:40:00,223.51,223.55,222.67,223.03,10418.0,210.3303,210.368,209.5399,209.8786,10418.0
2019-07-31 15:50:00,222.77,223.11,222.68,222.88,46928.0,209.634,209.9539,209.5493,209.7375,46928.0
2019-08-01 09:30:00,225.98,226.86,225.45,226.81,71917.0,212.6547,213.4828,212.1559,213.4358,71917.0
2019-08-01 09:40:00,226.79,227.1,226.49,226.65,12317.0,213.4169,213.7087,213.1346,213.2852,12317.0
2019-08-01 09:50:00,226.63,227.0,226.3,226.66,15117.0,213.2664,213.6145,212.9558,213.2946,15117.0
2019-08-01 10:00:00,226.83,227.06,226.2,226.86,17817.0,213.4546,213.671,212.8617,213.4828,17817.0
2019-08-01 10:10:00,226.86,227.27,226.57,227.17,20757.0,213.4828,213.8686,213.2099,213.7745,20757.0
2019-08-01 10:20:00,227.18,227.51,227.13,227.5,4800.0,213.7839,214.0945,213.7369,214.0851,4800.0
2019-08-01 10:30:00,227.46,227.59,227.14,227.39,11646.0,214.0474,214.1698,213.7463,213.9816,11646.0
2019-08-01 10:40:00,227.41,227.71,227.24,227.71,6525.0,214.0004,214.2827,213.8404,214.2827,6525.0
2019-08-01 10:50:00,227.78,228.13,227.7,228.08,28301.0,214.3486,214.6779,214.2733,214.6309,28301.0
2019-08-01 11:00:00,228.15,228.25,227.85,228.03,15059.0,214.6967,214.7908,214.4144,214.5838,15059.0
2019-08-01 11:10:00,228.15,228.5,228.08,228.5,8333.0,214.6967,215.0261,214.6309,215.0261,8333.0
2019-08-01 11:20:00,228.56,229.34,228.49,229.34,12104.0,215.0826,215.8166,215.0167,215.8166,12104.0
2019-08-01 11:30:00,229.32,229.77,229.07,229.45,28746.0,215.7977,216.2212,215.5625,215.9201,28746.0
2019-08-01 11:40:00,229.53,229.97,229.45,229.91,3400.0,215.9954,216.4094,215.9201,216.353,3400.0
2019-08-01 11:50:00,229.91,229.92,229.21,229.39,2868.0,216.353,216.3624,215.6942,215.8636,2868.0
2019-08-01 12:00:00,229.29,229.62,229.2,229.62,4221.0,215.7695,216.0801,215.6848,216.0801,4221.0
2019-08-01 12:10:00,229.6,229.64,229.1,229.17,2659.0,216.0612,216.0989,215.5907,215.6566,2659.0
2019-08-01 12:20:00,229.27,229.58,229.21,229.58,3825.0,215.7507,216.0424,215.6942,216.0424,3825.0
2019-08-01 12:30:00,229.66,229.66,229.42,229.65,3225.0,216.1177,216.1177,215.8918,216.1083,3225.0
2019-08-01 12:40:00,229.57,229.91,229.53,229.83,3000.0,216.033,216.353,215.9954,216.2777,3000.0
2019-08-01 12:50:00,229.85,229.92,229.61,229.73,2500.0,216.2965,216.3624,216.0706,216.1836,2500.0
2019-08-01 13:00:00,229.72,229.78,229.5,229.5,1900.0,216.1742,216.2306,215.9671,215.9671,1900.0
2019-08-01 13:10:00,229.5,229.5,229.25,229.26,2934.0,215.9671,215.9671,215.7319,215.7413,2934.0
2019-08-01 13:20:00,229.17,229.34,226.8,226.8,15003.0,215.6566,215.8166,213.4263,213.4263,15003.0
2019-08-01 13:30:00,226.57,227.38,224.59,224.59,13889.0,213.2099,213.9721,211.3467,211.3467,13889.0
2019-08-01 13:40:00,224.08,224.61,223.3,224.28,12213.0,210.8667,211.3655,210.1327,211.0549,12213.0
2019-08-01 13:50:00,224.56,224.67,222.61,224.31,8597.0,211.3184,211.4219,209.4834,211.0832,8597.0
2019-08-01 14:00:00,223.72,223.9,221.89,222.21,8346.0,210.528,210.6973,208.8059,209.107,8346.0
2019-08-01 14:10:00,221.81,222.0,220.28,220.28,28562.0,208.7306,208.9094,207.2908,207.2908,28562.0
2019-08-01 14:20:00,220.1,220.62,219.26,219.64,20214.0,207.1214,207.6108,206.331,206.6885,20214.0
2019-08-01 14:30:00,219.67,220.17,219.18,219.43,16067.0,206.7168,207.1873,206.2557,206.4909,16067.0
2019-08-01 14:40:00,219.36,220.54,219.21,220.38,9108.0,206.4251,207.5355,206.2839,207.3849,9108.0
2019-08-01 14:50:00,220.44,221.56,220.28,220.65,11147.0,207.4414,208.4953,207.2908,207.639,11147.0
2019-08-01 15:00:00,220.93,221.45,220.49,221.1,9356.0,207.9025,208.3918,207.4884,208.0625,9356.0
2019-08-01 15:10:00,221.07,222.4,220.74,222.04,10428.0,208.0342,209.2858,207.7237,208.947,10428.0
2019-08-01 15:20:00,221.94,222.52,221.78,222.37,5647.0,208.8529,209.3987,208.7024,209.2576,5647.0
2019-08-01 15:30:00,222.4,222.75,221.66,222.75,7805.0,209.2858,209.6152,208.5894,209.6152,7805.0
2019-08-01 15:40:00,222.54,222.54,222.03,222.03,8821.0,209.4175,209.4175,208.9376,208.9376,8821.0
2019-08-01 15:50:00,221.99,222.23,221.31,221.44,58140.0,208.9,209.1258,208.2601,208.3824,58140.0
2019-08-02 09:30:00,222.54,222.54,220.76,221.72,79500.0,209.4175,209.4175,207.7425,208.6459,79500.0
2019-08-02 09:40:00,221.54,222.03,221.24,221.35,15175.0,208.4765,208.9376,208.1942,208.2977,15175.0
2019-08-02 09:50:00,221.43,222.09,220.61,220.85,5502.0,208.373,208.9941,207.6013,207.8272,5502.0
2019-08-02 10:00:00,220.84,220.97,219.66,219.8,11901.0,207.8178,207.9401,206.7074,206.8391,11901.0
2019-08-02 10:10:00,219.55,220.48,219.55,220.06,11268.0,206.6039,207.479,206.6039,207.0838,11268.0
2019-08-02 10:20:00,219.97,220.14,219.77,219.96,8022.0,206.9991,207.1591,206.8109,206.9897,8022.0
2019-08-02 10:30:00,219.94,219.95,218.69,218.79,20989.0,206.9709,206.9803,205.7946,205.8887,20989.0
2019-08-02 10:40:00,218.59,219.0,218.41,218.53,5859.0,205.7005,206.0863,205.5311,205.644,5859.0
2019-08-02 10:50:00,218.54,219.45,218.19,219.19,9120.0,205.6534,206.5097,205.324,206.2651,9120.0
2019-08-02 11:00:00,219.22,219.74,218.97,219.69,9876.0,206.2933,206.7826,206.0581,206.7356,9876.0
2019-08-02 11:10:00,219.82,220.31,219.74,220.29,10290.0,206.8579,207.319,206.7826,207.3002,10290.0
2019-08-02 11:20:00,220.0,220.03,219.54,219.87,6728.0,207.0273,207.0555,206.5944,206.905,6728.0
2019-08-02 11:30:00,219.83,220.22,218.87,219.04,19891.0,206.8673,207.2343,205.9639,206.1239,19891.0
2019-08-02 11:40:00,218.87,218.87,218.48,218.78,2800.0,205.9639,205.9639,205.5969,205.8793,2800.0
2019-08-02 11:50:00,219.09,219.75,219.09,219.59,2411.0,206.171,206.7921,206.171,206.6415,2411.0
2019-08-02 12:00:00,219.65,219.71,219.31,219.71,4563.0,206.698,206.7544,206.378,206.7544,4563.0
2019-08-02 12:10:00,219.73,220.21,219.73,220.14,1400.0,206.7732,207.2249,206.7732,207.1591,1400.0
2019-08-02 12:20:00,220.64,220.66,220.21,220.54,2800.0,207.6296,207.6484,207.2249,207.5355,2800.0
2019-08-02 12:30:00,220.25,220.6,220.25,220.49,2298.0,207.2626,207.5919,207.2626,207.4884,2298.0
2019-08-02 12:40:00,220.31,220.34,220.07,220.29,1400.0,207.319,207.3473,207.0932,207.3002,1400.0
2019-08-02 12:50:00,220.29,220.29,219.86,219.86,1400.0,207.3002,207.3002,206.8956,206.8956,1400.0
2019-08-02 13:00:00,219.69,219.76,219.27,219.34,2300.0,206.7356,206.8015,206.3404,206.4062,2300.0
2019-08-02 13:10:00,219.42,219.5,219.24,219.5,900.0,206.4815,206.5568,206.3121,206.5568,900.0
2019-08-02 13:20:00,219.49,219.64,219.31,219.55,3900.0,206.5474,206.6885,206.378,206.6039,3900.0
2019-08-02 13:30:00,219.46,219.61,219.25,219.36,2604.0,206.5192,206.6603,206.3215,206.4251,2604.0
2019-08-02 13:40:00,219.36,219.94,219.36,219.62,6136.0,206.4251,206.9709,206.4251,206.6697,6136.0
2019-08-02 13:50:00,219.52,219.8,219.12,219.31,3794.0,206.5756,206.8391,206.1992,206.378,3794.0
2019-08-02 14:00:00,219.18,219.8,218.94,219.8,3882.0,206.2557,206.8391,206.0298,206.8391,3882.0
2019-08-02 14:10:00,219.74,219.74,219.24,219.45,2137.0,206.7826,206.7826,206.3121,206.5097,2137.0
2019-08-02 14:20:00,219.37,219.95,219.37,219.65,11947.0,206.4345,206.9803,206.4345,206.698,11947.0
2019-08-02 14:30:00,219.62,219.71,219.16,219.7,6296.0,206.6697,206.7544,206.2368,206.745,6296.0
2019-08-02 14:40:00,219.7,220.05,219.48,219.85,3823.0,206.745,207.0744,206.538,206.8862,3823.0
2019-08-02 14:50:00,219.72,220.07,219.47,220.07,5525.0,206.7638,207.0932,206.5286,207.0932,5525.0
2019-08-02 15:00:00,219.9,220.26,219.75,219.81,4752.0,206.9332,207.272,206.7921,206.8485,4752.0
2019-08-02 15:10:00,219.75,219.8,219.37,219.79,3400.0,206.7921,206.8391,206.4345,206.8297,3400.0
2019-08-02 15:20:00,219.91,220.78,219.91,220.51,3645.0,206.9426,207.7613,206.9426,207.5072,3645.0
2019-08-02 15:30:00,220.48,220.8,219.66,220.8,11903.0,207.479,207.7801,206.7074,207.7801,11903.0
2019-08-02 15:40:00,220.83,220.85,219.64,219.64,3862.0,207.8084,207.8272,206.6885,206.6885,3862.0
2019-08-02 15:50:00,219.85,220.15,219.49,219.7,21724.0,206.8862,207.1685,206.5474,206.745,21724.0
2019-08-05 09:30:00,216.38,216.42,215.3,215.8,47144.0,203.6208,203.6584,202.6045,203.075,47144.0
2019-08-05 09:40:00,215.71,215.71,214.98,215.3,14113.0,202.9903,202.9903,202.3033,202.6045,14113.0
2019-08-05 09:50:00,215.19,215.9,215.01,215.73,13318.0,202.5009,203.1691,202.3316,203.0091,13318.0
2019-08-05 10:00:00,215.54,215.78,214.78,215.1,36418.0,202.8303,203.0562,202.1151,202.4163,36418.0
2019-08-05 10:10:00,215.1,215.31,215.0,215.01,21896.0,202.4163,202.6139,202.3222,202.3316,21896.0
2019-08-05 10:20:00,214.96,215.38,214.41,214.41,32738.0,202.2845,202.6797,201.7669,201.7669,32738.0
2019-08-05 10:30:00,214.57,214.57,213.77,213.78,4364.0,201.9175,201.9175,201.1647,201.1741,4364.0
2019-08-05 10:40:00,213.85,213.85,213.2,213.71,10305.0,201.24,201.24,200.6283,201.1082,10305.0
2019-08-05 10:50:00,213.87,213.96,213.08,213.45,10925.0,201.2588,201.3435,200.5154,200.8635,10925.0
2019-08-05 11:00:00,213.34,213.89,213.11,213.78,8188.0,200.76,201.2776,200.5436,201.1741,8188.0
2019-08-05 11:10:00,213.81,214.23,213.8,214.14,33760.0,201.2023,201.5976,201.1929,201.5129,33760.0
2019-08-05 11:20:00,213.98,214.36,213.79,213.79,11547.0,201.3623,201.7199,201.1835,201.1835,11547.0
2019-08-05 11:30:00,213.85,214.03,213.47,213.54,15710.0,201.24,201.4093,200.8824,200.9482,15710.0
2019-08-05 11:40:00,213.61,213.91,213.55,213.56,2300.0,201.0141,201.2964,200.9577,200.9671,2300.0
2019-08-05 11:50:00,213.72,213.87,213.62,213.68,2100.0,201.1176,201.2588,201.0235,201.08,2100.0
2019-08-05 12:00:00,213.47,213.49,213.18,213.3,2515.0,200.8824,200.9012,200.6095,200.7224,2515.0
2019-08-05 12:10:00,213.31,213.63,213.16,213.55,3851.0,200.7318,201.0329,200.5906,200.9577,3851.0
2019-08-05 12:20:00,213.7,213.93,213.43,213.43,3100.0,201.0988,201.3152,200.8447,200.8447,3100.0
2019-08-05 12:30:00,213.3,213.38,212.98,213.17,5399.0,200.7224,200.7977,200.4213,200.6001,5399.0
2019-08-05 12:40:00,213.05,213.05,212.91,212.91,3300.0,200.4871,200.4871,200.3554,200.3554,3300.0
2019-08-05 12:50:00,212.97,213.09,212.15,212.15,4311.0,200.4119,200.5248,199.6402,199.6402,4311.0
2019-08-05 13:00:00,212.15,212.79,212.13,212.79,2750.0,199.6402,200.2425,199.6214,200.2425,2750.0
2019-08-05 13:10:00,212.89,213.11,212.59,213.0,3152.0,200.3366,200.5436,200.0543,200.4401,3152.0
2019-08-05 13:20:00,213.09,213.23,212.89,212.89,8281.0,200.5248,200.6565,200.3366,200.3366,8281.0
2019-08-05 13:30:00,212.89,213.25,212.83,213.25,2100.0,200.3366,200.6753,200.2801,200.6753,2100.0
2019-08-05 13:40:00,213.1,213.18,212.31,212.52,8943.0,200.5342,200.6095,199.7908,199.9884,8943.0
2019-08-05 13:50:00,212.49,212.61,212.17,212.17,3638.0,199.9602,200.0731,199.659,199.659,3638.0
2019-08-05 14:00:00,212.16,212.17,211.75,211.78,4227.0,199.6496,199.659,199.2638,199.292,4227.0
2019-08-05 14:10:00,211.78,212.2,211.78,212.08,5894.0,199.292,199.6873,199.292,199.5743,5894.0
2019-08-05 14:20:00,212.07,212.07,211.25,211.25,3153.0,199.5649,199.5649,198.7933,198.7933,3153.0
2019-08-05 14:30:00,211.28,211.44,211.0,211.41,4550.0,198.8215,198.9721,198.558,198.9438,4550.0
2019-08-05 14:40:00,211.24,211.61,211.18,211.34,5346.0,198.7839,199.132,198.7274,198.878,5346.0
2019-08-05 14:50:00,211.19,211.39,210.68,210.79,6907.0,198.7368,198.925,198.2569,198.3604,6907.0
2019-08-05 15:00:00,210.9,211.18,210.3,210.31,11067.0,198.4639,198.7274,197.8993,197.9087,11067.0
2019-08-05 15:10:00,210.56,211.67,210.49,211.67,8061.0,198.144,199.1885,198.0781,199.1885,8061.0
2019-08-05 15:20:00,211.74,212.3,211.66,211.66,10398.0,199.2544,199.7814,199.1791,199.1791,10398.0
2019-08-05 15:30:00,211.53,212.5,211.2,212.5,13996.0,199.0568,199.9696,198.7462,199.9696,13996.0
2019-08-05 15:40:00,212.51,212.87,212.01,212.49,18112.0,199.979,200.3177,199.5085,199.9602,18112.0
2019-08-05 15:50:00,212.39,212.61,211.91,212.26,38670.0,199.8661,200.0731,199.4144,199.7437,38670.0
2019-08-06 09:30:00,215.41,216.36,215.32,215.68,35464.0,202.708,203.602,202.6233,202.9621,35464.0
2019-08-06 09:40:00,215.58,215.91,214.66,215.1,26598.0,202.8679,203.1785,202.0022,202.4163,26598.0
2019-08-06 09:50:00,214.91,215.37,214.81,215.22,8296.0,202.2375,202.6703,202.1434,202.5292,8296.0
2019-08-06 10:00:00,215.3,215.88,215.3,215.42,10568.0,202.6045,203.1503,202.6045,202.7174,10568.0
2019-08-06 10:10:00,215.09,215.13,213.91,213.91,11270.0,202.4068,202.4445,201.2964,201.2964,11270.0
2019-08-06 10:20:00,214.18,214.47,214.18,214.36,1100.0,201.5505,201.8234,201.5505,201.7199,1100.0
2019-08-06 10:30:00,214.3,214.76,214.12,214.49,12389.0,201.6634,202.0963,201.494,201.8422,12389.0
2019-08-06 10:40:00,214.65,215.09,214.35,214.37,8518.0,201.9928,202.4068,201.7105,201.7293,8518.0
2019-08-06 10:50:00,214.16,214.35,213.88,214.35,1823.0,201.5317,201.7105,201.2682,201.7105,1823.0
2019-08-06 11:00:00,214.29,214.3,213.95,213.95,3300.0,201.654,201.6634,201.3341,201.3341,3300.0
2019-08-06 11:10:00,213.77,213.84,213.07,213.19,5275.0,201.1647,201.2306,200.506,200.6189,5275.0
2019-08-06 11:20:00,213.15,213.55,213.1,213.42,6388.0,200.5812,200.9577,200.5342,200.8353,6388.0
2019-08-06 11:30:00,213.46,213.47,212.54,212.9,16113.0,200.873,200.8824,200.0072,200.346,16113.0
2019-08-06 11:40:00,212.92,213.69,212.92,213.57,1847.0,200.3648,201.0894,200.3648,200.9765,1847.0
2019-08-06 11:50:00,213.68,214.04,213.47,214.04,1150.0,201.08,201.4188,200.8824,201.4188,1150.0
2019-08-06 12:00:00,214.43,214.43,213.97,213.97,1700.0,201.7858,201.7858,201.3529,201.3529,1700.0
2019-08-06 12:10:00,213.91,214.4,213.91,214.2,1400.0,201.2964,201.7575,201.2964,201.5693,1400.0
2019-08-06 12:20:00,214.01,214.01,213.53,213.63,2302.0,201.3905,201.3905,200.9388,201.0329,2302.0
2019-08-06 12:30:00,213.63,213.66,213.52,213.58,1100.0,201.0329,201.0612,200.9294,200.9859,1100.0
2019-08-06 12:40:00,213.68,213.76,213.64,213.76,560.0,201.08,201.1553,201.0423,201.1553,560.0
2019-08-06 12:50:00,213.68,213.69,213.42,213.47,3592.0,201.08,201.0894,200.8353,200.8824,3592.0
2019-08-06 13:00:00,213.56,214.16,213.55,214.04,2850.0,200.9671,201.5317,200.9577,201.4188,2850.0
2019-08-06 13:10:00,214.0,214.08,213.95,213.96,1804.0,201.3811,201.4564,201.3341,201.3435,1804.0
2019-08-06 13:20:00,213.87,214.29,213.47,213.84,6409.0,201.2588,201.654,200.8824,201.2306,6409.0
2019-08-06 13:30:00,213.92,214.12,213.83,214.12,1527.0,201.3058,201.494,201.2211,201.494,1527.0
2019-08-06 13:40:00,214.17,214.17,214.02,214.03,350.0,201.5411,201.5411,201.3999,201.4093,350.0
2019-08-06 13:50:00,214.23,214.23,213.84,213.99,4741.0,201.5976,201.5976,201.2306,201.3717,4741.0
2019-08-06 14:00:00,213.76,214.25,213.55,214.25,5738.0,201.1553,201.6164,200.9577,201.6164,5738.0
2019-08-06 14:10:00,214.27,215.3,214.27,215.17,5424.0,201.6352,202.6045,201.6352,202.4821,5424.0
2019-08-06 14:20:00,215.19,215.87,215.19,215.83,6556.0,202.5009,203.1408,202.5009,203.1032,6556.0
2019-08-06 14:30:00,215.62,216.22,215.54,216.22,7013.0,202.9056,203.4702,202.8303,203.4702,7013.0
2019-08-06 14:40:00,216.16,216.54,215.79,216.09,11256.0,203.4137,203.7713,203.0656,203.3479,11256.0
2019-08-06 14:50:00,216.03,216.25,215.31,215.41,3688.0,203.2914,203.4984,202.6139,202.708,3688.0
2019-08-06 15:00:00,215.4,215.72,215.3,215.52,1600.0,202.6986,202.9997,202.6045,202.8115,1600.0
2019-08-06 15:10:00,215.16,215.93,215.16,215.58,4323.0,202.4727,203.1973,202.4727,202.8679,4323.0
2019-08-06 15:20:00,215.67,215.73,215.03,215.06,3100.0,202.9526,203.0091,202.3504,202.3786,3100.0
2019-08-06 15:30:00,215.02,215.33,214.77,215.14,6882.0,202.341,202.6327,202.1057,202.4539,6882.0
2019-08-06 15:40:00,215.07,215.1,214.51,215.03,10608.0,202.388,202.4163,201.861,202.3504,10608.0
2019-08-06 15:50:00,215.13,215.35,214.85,215.0,29399.0,202.4445,202.6515,202.181,202.3222,29399.0
2019-08-07 09:30:00,213.67,214.55,213.26,214.55,20829.0,201.0706,201.8987,200.6848,201.8987,20829.0
2019-08-07 09:40:00,214.19,214.35,213.25,213.47,9330.0,201.5599,201.7105,200.6753,200.8824,9330.0
2019-08-07 09:50:00,213.39,213.41,212.4,213.4,16669.0,200.8071,200.8259,199.8755,200.8165,16669.0
2019-08-07 10:00:00,213.16,213.49,212.93,213.28,4132.0,200.5906,200.9012,200.3742,200.7036,4132.0
2019-08-07 10:10:00,213.65,214.34,213.65,214.29,3625.0,201.0518,201.7011,201.0518,201.654,3625.0
2019-08-07 10:20:00,214.03,214.4,213.83,214.17,7700.0,201.4093,201.7575,201.2211,201.5411,7700.0
2019-08-07 10:30:00,213.95,215.69,213.95,215.45,12161.0,201.3341,202.9715,201.3341,202.7456,12161.0
2019-08-07 10:40:00,215.69,215.69,214.8,215.09,10677.0,202.9715,202.9715,202.1339,202.4068,10677.0
2019-08-07 10:50:00,215.22,216.02,215.22,215.27,11111.0,202.5292,203.282,202.5292,202.5762,11111.0
2019-08-07 11:00:00,215.18,215.2,214.23,214.58,12276.0,202.4915,202.5104,201.5976,201.9269,12276.0
2019-08-07 11:10:00,214.46,214.9,214.24,214.53,9508.0,201.814,202.228,201.607,201.8799,9508.0
2019-08-07 11:20:00,214.53,214.53,213.67,213.86,8305.0,201.8799,201.8799,201.0706,201.2494,8305.0
2019-08-07 11:30:00,213.87,214.21,213.58,214.04,10051.0,201.2588,201.5787,200.9859,201.4188,10051.0
2019-08-07 11:40:00,214.01,214.01,213.47,213.63,6600.0,201.3905,201.3905,200.8824,201.0329,6600.0
2019-08-07 11:50:00,213.6,214.31,213.6,214.14,2200.0,201.0047,201.6728,201.0047,201.5129,2200.0
2019-08-07 12:00:00,213.89,213.89,213.3,213.63,6455.0,201.2776,201.2776,200.7224,201.0329,6455.0
2019-08-07 12:10:00,213.59,214.19,213.59,214.02,5300.0,200.9953,201.5599,200.9953,201.3999,5300.0
2019-08-07 12:20:00,213.8,213.8,213.37,213.52,4203.0,201.1929,201.1929,200.7883,200.9294,4203.0
2019-08-07 12:30:00,213.81,214.28,213.77,213.86,3800.0,201.2023,201.6446,201.1647,201.2494,3800.0
2019-08-07 12:40:00,213.82,214.7,213.82,214.29,4561.0,201.2117,202.0398,201.2117,201.654,4561.0
2019-08-07 12:50:00,214.29,214.43,213.97,214.37,2200.0,201.654,201.7858,201.3529,201.7293,2200.0
2019-08-07 13:00:00,214.42,214.45,213.94,214.45,2108.0,201.7764,201.8046,201.3247,201.8046,2108.0
2019-08-07 13:10:00,214.32,214.32,213.85,213.89,522.0,201.6822,201.6822,201.24,201.2776,522.0
2019-08-07 13:20:00,213.96,214.54,213.96,214.54,1800.0,201.3435,201.8893,201.3435,201.8893,1800.0
2019-08-07 13:30:00,214.82,215.38,214.71,215.25,1807.0,202.1528,202.6797,202.0493,202.5574,1807.0
2019-08-07 13:40:00,215.38,215.53,215.38,215.45,1300.0,202.6797,202.8209,202.6797,202.7456,1300.0
2019-08-07 13:50:00,215.6,215.7,215.08,215.38,3790.0,202.8868,202.9809,202.3974,202.6797,3790.0
2019-08-07 14:00:00,215.29,216.0,215.29,216.0,2576.0,202.595,203.2632,202.595,203.2632,2576.0
2019-08-07 14:10:00,215.96,216.0,215.54,215.54,2031.0,203.2255,203.2632,202.8303,202.8303,2031.0
2019-08-07 14:20:00,214.73,215.08,214.67,215.08,600.0,202.0681,202.3974,202.0116,202.3974,600.0
2019-08-07 14:30:00,215.09,215.29,215.09,215.28,500.0,202.4068,202.595,202.4068,202.5856,500.0
2019-08-07 14:40:00,215.15,215.92,215.15,215.91,1471.0,202.4633,203.1879,202.4633,203.1785,1471.0
2019-08-07 14:50:00,215.62,215.94,215.62,215.79,843.0,202.9056,203.2067,202.9056,203.0656,843.0
2019-08-07 15:00:00,215.83,215.89,215.55,215.79,11947.0,203.1032,203.1597,202.8397,203.0656,11947.0
2019-08-07 15:10:00,215.5,215.92,215.26,215.92,2460.0,202.7927,203.1879,202.5668,203.1879,2460.0
2019-08-07 15:20:00,216.09,216.19,215.68,216.07,2700.0,203.3479,203.442,202.9621,203.3291,2700.0
2019-08-07 15:30:00,216.05,216.24,215.74,216.16,9235.0,203.3102,203.489,203.0185,203.4137,9235.0
2019-08-07 15:40:00,216.14,216.14,215.43,215.44,7549.0,203.3949,203.3949,202.7268,202.7362,7549.0
2019-08-07 15:50:00,215.35,216.12,215.11,215.7,19977.0,202.6515,203.3761,202.4257,202.9809,19977.0
2019-08-08 09:30:00,217.02,217.49,216.7,217.49,28530.0,204.223,204.6653,203.9219,204.6653,28530.0
2019-08-08 09:40:00,217.3,217.34,217.01,217.23,10457.0,204.4865,204.5242,204.2136,204.4207,10457.0
2019-08-08 09:50:00,217.17,217.45,216.66,217.16,8868.0,204.3642,204.6277,203.8843,204.3548,8868.0
2019-08-08 10:00:00,217.11,217.38,217.11,217.24,14844.0,204.3077,204.5618,204.3077,204.4301,14844.0
2019-08-08 10:10:00,217.13,217.53,216.95,217.42,16605.0,204.3266,204.703,204.1572,204.5995,16605.0
2019-08-08 10:20:00,217.39,217.89,217.31,217.42,26845.0,204.5712,205.0417,204.4959,204.5995,26845.0
2019-08-08 10:30:00,217.39,218.5,217.39,217.99,20370.0,204.5712,205.6158,204.5712,205.1358,20370.0
2019-08-08 10:40:00,217.94,218.17,217.78,217.88,15505.0,205.0888,205.3052,204.9382,205.0323,15505.0
2019-08-08 10:50:00,217.83,218.49,217.78,218.19,13092.0,204.9853,205.6064,204.9382,205.324,13092.0
2019-08-08 11:00:00,218.1,218.18,217.97,218.05,8700.0,205.2394,205.3146,205.117,205.1923,8700.0
2019-08-08 11:10:00,217.99,218.46,217.98,218.32,4441.0,205.1358,205.5781,205.1264,205.4464,4441.0
2019-08-08 11:20:00,218.42,218.59,218.09,218.31,8642.0,205.5405,205.7005,205.2299,205.437,8642.0
2019-08-08 11:30:00,218.21,219.6,218.03,219.6,34766.0,205.3429,206.6509,205.1735,206.6509,34766.0
2019-08-08 11:40:00,219.84,219.9,219.61,219.79,4263.0,206.8768,206.9332,206.6603,206.8297,4263.0
2019-08-08 11:50:00,219.87,219.94,219.65,219.94,1720.0,206.905,206.9709,206.698,206.9709,1720.0
2019-08-08 12:00:00,219.93,220.03,219.76,220.03,4933.0,206.9614,207.0555,206.8015,207.0555,4933.0
2019-08-08 12:10:00,220.16,220.16,219.85,219.9,4024.0,207.1779,207.1779,206.8862,206.9332,4024.0
2019-08-08 12:20:00,220.04,220.37,220.04,220.27,22023.0,207.065,207.3755,207.065,207.2814,22023.0
2019-08-08 12:30:00,220.28,220.55,219.86,219.93,23727.0,207.2908,207.5449,206.8956,206.9614,23727.0
2019-08-08 12:40:00,219.93,220.22,219.93,219.99,3325.0,206.9614,207.2343,206.9614,207.0179,3325.0
2019-08-08 12:50:00,220.02,220.34,219.91,220.25,2940.0,207.0461,207.3473,206.9426,207.2626,2940.0
2019-08-08 13:00:00,220.33,220.47,220.05,220.05,4739.0,207.3379,207.4696,207.0744,207.0744,4739.0
2019-08-08 13:10:00,220.07,220.1,219.93,219.97,4673.0,207.0932,207.1214,206.9614,206.9991,4673.0
2019-08-08 13:20:00,219.78,219.93,219.59,219.75,6932.0,206.8203,206.9614,206.6415,206.7921,6932.0
2019-08-08 13:30:00,219.82,220.08,219.78,219.99,4300.0,206.8579,207.1026,206.8203,207.0179,4300.0
2019-08-08 13:40:00,219.92,220.23,219.88,219.89,3149.0,206.952,207.2438,206.9144,206.9238,3149.0
2019-08-08 13:50:00,220.01,220.28,219.99,220.0,2996.0,207.0367,207.2908,207.0179,207.0273,2996.0
2019-08-08 14:00:00,219.87,219.97,219.51,219.54,5555.0,206.905,206.9991,206.5662,206.5944,5555.0
2019-08-08 14:10:00,219.46,219.87,219.45,219.51,2855.0,206.5192,206.905,206.5097,206.5662,2855.0
2019-08-08 14:20:00,219.5,219.53,219.2,219.53,2130.0,206.5568,206.585,206.2745,206.585,2130.0
2019-08-08 14:30:00,219.53,219.82,219.53,219.58,5076.0,206.585,206.8579,206.585,206.6321,5076.0
2019-08-08 14:40:00,219.67,219.92,219.17,219.17,3265.0,206.7168,206.952,206.2463,206.2463,3265.0
2019-08-08 14:50:00,219.29,219.66,219.29,219.53,5224.0,206.3592,206.7074,206.3592,206.585,5224.0
2019-08-08 15:00:00,219.52,219.9,219.46,219.74,5320.0,206.5756,206.9332,206.5192,206.7826,5320.0
2019-08-08 15:10:00,219.78,219.79,219.34,219.57,5700.0,206.8203,206.8297,206.4062,206.6227,5700.0
2019-08-08 15:20:00,219.5,219.92,219.44,219.8,7216.0,206.5568,206.952,206.5003,206.8391,7216.0
2019-08-08 15:30:00,219.75,219.9,219.71,219.78,5568.0,206.7921,206.9332,206.7544,206.8203,5568.0
2019-08-08 15:40:00,219.93,220.2,219.87,220.0,13888.0,206.9614,207.2155,206.905,207.0273,13888.0
2019-08-08 15:50:00,219.98,220.19,219.43,220.17,48334.0,207.0085,207.2061,206.4909,207.1873,48334.0
2019-08-09 09:30:00,216.83,217.26,216.46,216.59,27320.0,204.0442,204.4489,203.6961,203.8184,27320.0
2019-08-09 09:40:00,216.56,216.56,216.05,216.29,6508.0,203.7902,203.7902,203.3102,203.5361,6508.0
2019-08-09 09:50:00,216.09,216.09,215.6,215.81,12193.0,203.3479,203.3479,202.8868,203.0844,12193.0
2019-08-09 10:00:00,215.82,215.9,214.09,214.35,18822.0,203.0938,203.1691,201.4658,201.7105,18822.0
2019-08-09 10:10:00,214.4,215.09,214.14,214.17,20772.0,201.7575,202.4068,201.5129,201.5411,20772.0
2019-08-09 10:20:00,214.34,214.53,213.58,213.64,22355.0,201.7011,201.8799,200.9859,201.0423,22355.0
2019-08-09 10:30:00,213.55,214.15,213.22,213.74,6170.0,200.9577,201.5223,200.6471,201.1364,6170.0
2019-08-09 10:40:00,213.74,213.91,213.48,213.8,11883.0,201.1364,201.2964,200.8918,201.1929,11883.0
2019-08-09 10:50:00,214.01,214.9,213.93,214.9,6675.0,201.3905,202.228,201.3152,202.228,6675.0
2019-08-09 11:00:00,214.97,215.06,214.57,214.71,9595.0,202.2939,202.3786,201.9175,202.0493,9595.0
2019-08-09 11:10:00,214.74,214.79,214.47,214.75,5852.0,202.0775,202.1245,201.8234,202.0869,5852.0
2019-08-09 11:20:00,214.57,214.67,214.14,214.19,7791.0,201.9175,202.0116,201.5129,201.5599,7791.0
2019-08-09 11:30:00,214.27,214.78,214.02,214.51,21452.0,201.6352,202.1151,201.3999,201.861,21452.0
2019-08-09 11:40:00,214.41,215.26,214.33,215.26,2135.0,201.7669,202.5668,201.6917,202.5668,2135.0
2019-08-09 11:50:00,215.06,215.06,214.32,214.32,842.0,202.3786,202.3786,201.6822,201.6822,842.0
2019-08-09 12:00:00,214.49,214.87,214.49,214.87,665.0,201.8422,202.1998,201.8422,202.1998,665.0
2019-08-09 12:10:00,214.64,215.11,214.61,214.61,1426.0,201.9834,202.4257,201.9551,201.9551,1426.0
2019-08-09 12:20:00,214.71,214.71,214.58,214.58,300.0,202.0493,202.0493,201.9269,201.9269,300.0
2019-08-09 12:30:00,214.77,214.9,214.48,214.9,530.0,202.1057,202.228,201.8328,202.228,530.0
2019-08-09 12:40:00,215.07,215.45,215.07,215.44,1322.0,202.388,202.7456,202.388,202.7362,1322.0
2019-08-09 12:50:00,215.42,216.49,215.21,215.88,3414.0,202.7174,203.7243,202.5198,203.1503,3414.0
2019-08-09 13:00:00,216.03,216.03,215.69,216.03,1300.0,203.2914,203.2914,202.9715,203.2914,1300.0
2019-08-09 13:10:00,216.31,216.5,216.18,216.49,4187.0,203.5549,203.7337,203.4326,203.7243,4187.0
2019-08-09 13:20:00,216.39,216.96,216.39,216.82,2000.0,203.6302,204.1666,203.6302,204.0348,2000.0
2019-08-09 13:30:00,217.09,217.36,216.87,217.13,6066.0,204.2889,204.543,204.0819,204.3266,6066.0
2019-08-09 13:40:00,217.34,217.34,217.11,217.27,1529.0,204.5242,204.5242,204.3077,204.4583,1529.0
2019-08-09 13:50:00,217.26,217.31,216.65,216.73,933.0,204.4489,204.4959,203.8749,203.9501,933.0
2019-08-09 14:00:00,216.64,216.67,216.56,216.67,600.0,203.8654,203.8937,203.7902,203.8937,600.0
2019-08-09 14:10:00,216.72,216.72,216.72,216.72,100.0,203.9407,203.9407,203.9407,203.9407,100.0
2019-08-09 14:20:00,216.71,217.01,216.71,216.9,3158.0,203.9313,204.2136,203.9313,204.1101,3158.0
2019-08-09 14:30:00,216.97,217.12,216.84,216.87,3303.0,204.176,204.3171,204.0537,204.0819,3303.0
2019-08-09 14:40:00,216.54,216.78,216.29,216.29,2740.0,203.7713,203.9972,203.5361,203.5361,2740.0
2019-08-09 14:50:00,216.13,216.25,215.99,216.24,645.0,203.3855,203.4984,203.2538,203.489,645.0
2019-08-09 15:00:00,216.28,216.95,216.28,216.95,2400.0,203.5267,204.1572,203.5267,204.1572,2400.0
2019-08-09 15:10:00,216.94,217.2,216.75,216.82,9214.0,204.1478,204.3924,203.969,204.0348,9214.0
2019-08-09 15:20:00,216.78,217.03,216.67,216.71,2035.0,203.9972,204.2324,203.8937,203.9313,2035.0
2019-08-09 15:30:00,216.69,216.99,216.56,216.92,6808.0,203.9125,204.1948,203.7902,204.1289,6808.0
2019-08-09 15:40:00,216.97,216.97,216.2,216.2,10002.0,204.176,204.176,203.4514,203.4514,10002.0
2019-08-09 15:50:00,216.18,216.5,215.83,216.0,22554.0,203.4326,203.7337,203.1032,203.2632,22554.0
2019-08-12 09:30:00,216.05,216.22,215.31,215.75,21832.0,203.3102,203.4702,202.6139,203.0279,21832.0
2019-08-12 09:40:00,215.73,216.34,215.63,216.24,6271.0,203.0091,203.5831,202.915,203.489,6271.0
2019-08-12 09:50:00,216.1,216.27,215.92,215.96,7075.0,203.3573,203.5173,203.1879,203.2255,7075.0
2019-08-12 10:00:00,216.05,216.32,215.42,215.42,5531.0,203.3102,203.5643,202.7174,202.7174,5531.0
2019-08-12 10:10:00,215.37,216.19,215.37,216.19,3576.0,202.6703,203.442,202.6703,203.442,3576.0
2019-08-12 10:20:00,216.29,216.61,216.18,216.28,5929.0,203.5361,203.8372,203.4326,203.5267,5929.0
2019-08-12 10:30:00,216.21,216.29,215.84,215.88,4459.0,203.4608,203.5361,203.1126,203.1503,4459.0
2019-08-12 10:40:00,215.91,216.0,215.11,215.16,4567.0,203.1785,203.2632,202.4257,202.4727,4567.0
2019-08-12 10:50:00,215.09,215.52,215.09,215.35,3950.0,202.4068,202.8115,202.4068,202.6515,3950.0
2019-08-12 11:00:00,215.41,215.41,215.2,215.24,4502.0,202.708,202.708,202.5104,202.548,4502.0
2019-08-12 11:10:00,215.16,215.29,214.89,215.29,7921.0,202.4727,202.595,202.2186,202.595,7921.0
2019-08-12 11:20:00,215.34,215.42,215.23,215.29,2901.0,202.6421,202.7174,202.5386,202.595,2901.0
2019-08-12 11:30:00,215.25,215.61,214.98,215.38,20557.0,202.5574,202.8962,202.3033,202.6797,20557.0
2019-08-12 11:40:00,215.4,216.16,215.39,216.05,2714.0,202.6986,203.4137,202.6892,203.3102,2714.0
2019-08-12 11:50:00,216.31,216.31,216.06,216.06,445.0,203.5549,203.5549,203.3196,203.3196,445.0
2019-08-12 12:00:00,215.9,215.92,215.59,215.79,900.0,203.1691,203.1879,202.8774,203.0656,900.0
2019-08-12 12:10:00,215.93,215.96,215.76,215.91,2489.0,203.1973,203.2255,203.0373,203.1785,2489.0
2019-08-12 12:20:00,216.02,216.2,216.02,216.2,1100.0,203.282,203.4514,203.282,203.4514,1100.0
2019-08-12 12:30:00,216.31,216.49,216.31,216.39,1741.0,203.5549,203.7243,203.5549,203.6302,1741.0
2019-08-12 12:40:00,216.28,216.28,215.71,215.76,3050.0,203.5267,203.5267,202.9903,203.0373,3050.0
2019-08-12 12:50:00,215.76,215.97,215.58,215.97,2970.0,203.0373,203.235,202.8679,203.235,2970.0
2019-08-12 13:00:00,215.88,216.06,215.82,215.93,1831.0,203.1503,203.3196,203.0938,203.1973,1831.0
2019-08-12 13:10:00,215.81,216.01,215.78,215.78,984.0,203.0844,203.2726,203.0562,203.0562,984.0
2019-08-12 13:20:00,215.45,215.64,215.34,215.64,1865.0,202.7456,202.9244,202.6421,202.9244,1865.0
2019-08-12 13:30:00,215.81,215.81,215.65,215.65,600.0,203.0844,203.0844,202.9338,202.9338,600.0
2019-08-12 13:40:00,215.66,215.66,215.28,215.28,795.0,202.9432,202.9432,202.5856,202.5856,795.0
2019-08-12 13:50:00,215.58,215.58,215.23,215.45,1287.0,202.8679,202.8679,202.5386,202.7456,1287.0
2019-08-12 14:00:00,215.41,215.44,215.22,215.37,1300.0,202.708,202.7362,202.5292,202.6703,1300.0
2019-08-12 14:10:00,215.34,215.34,215.21,215.31,400.0,202.6421,202.6421,202.5198,202.6139,400.0
2019-08-12 14:20:00,214.92,214.92,214.5,214.65,1894.0,202.2469,202.2469,201.8516,201.9928,1894.0
2019-08-12 14:30:00,214.71,215.0,214.61,214.74,6278.0,202.0493,202.3222,201.9551,202.0775,6278.0
2019-08-12 14:40:00,214.22,214.36,213.99,214.32,6883.0,201.5881,201.7199,201.3717,201.6822,6883.0
2019-08-12 14:50:00,214.62,214.75,213.7,213.82,13746.0,201.9646,202.0869,201.0988,201.2117,13746.0
2019-08-12 15:00:00,213.95,214.06,213.79,214.06,1600.0,201.3341,201.4376,201.1835,201.4376,1600.0
2019-08-12 15:10:00,214.19,214.43,214.06,214.32,2445.0,201.5599,201.7858,201.4376,201.6822,2445.0
2019-08-12 15:20:00,214.27,214.62,214.27,214.62,3010.0,201.6352,201.9646,201.6352,201.9646,3010.0
2019-08-12 15:30:00,214.58,214.76,214.45,214.49,1100.0,201.9269,202.0963,201.8046,201.8422,1100.0
2019-08-12 15:40:00,214.56,214.81,214.43,214.52,1941.0,201.9081,202.1434,201.7858,201.8705,1941.0
2019-08-12 15:50:00,214.49,214.83,214.19,214.39,18151.0,201.8422,202.1622,201.5599,201.7481,18151.0
2019-08-13 09:30:00,212.7,213.51,211.39,213.4,29059.0,200.1578,200.92,198.925,200.8165,29059.0
2019-08-13 09:40:00,213.53,217.96,213.2,217.08,12578.0,200.9388,205.1076,200.6283,204.2795,12578.0
2019-08-13 09:50:00,216.58,218.42,216.11,218.42,12663.0,203.809,205.5405,203.3667,205.5405,12663.0
2019-08-13 10:00:00,218.58,218.68,217.84,218.14,17649.0,205.691,205.7852,204.9947,205.277,17649.0
2019-08-13 10:10:00,218.07,219.47,218.03,219.44,20558.0,205.2111,206.5286,205.1735,206.5003,20558.0
2019-08-13 10:20:00,219.4,220.54,218.99,220.43,33272.0,206.4627,207.5355,206.0769,207.432,33272.0
2019-08-13 10:30:00,220.51,220.73,220.15,220.55,19654.0,207.5072,207.7143,207.1685,207.5449,19654.0
2019-08-13 10:40:00,220.7,220.8,219.61,219.76,8399.0,207.686,207.7801,206.6603,206.8015,8399.0
2019-08-13 10:50:00,219.71,220.12,219.53,219.6,9713.0,206.7544,207.1402,206.585,206.6509,9713.0
2019-08-13 11:00:00,219.55,219.76,219.25,219.76,6002.0,206.6039,206.8015,206.3215,206.8015,6002.0
2019-08-13 11:10:00,219.72,220.07,218.75,218.75,3920.0,206.7638,207.0932,205.851,205.851,3920.0
2019-08-13 11:20:00,218.85,219.0,218.61,219.0,15941.0,205.9451,206.0863,205.7193,206.0863,15941.0
2019-08-13 11:30:00,218.81,219.19,218.78,218.98,20123.0,205.9075,206.2651,205.8793,206.0675,20123.0
2019-08-13 11:40:00,218.91,219.04,218.34,218.41,12542.0,206.0016,206.1239,205.4652,205.5311,12542.0
2019-08-13 11:50:00,218.47,218.93,218.29,218.77,7580.0,205.5875,206.0204,205.4181,205.8698,7580.0
2019-08-13 12:00:00,219.03,219.12,218.61,218.65,26495.0,206.1145,206.1992,205.7193,205.7569,26495.0
2019-08-13 12:10:00,218.77,219.26,218.77,219.21,20465.0,205.8698,206.331,205.8698,206.2839,20465.0
2019-08-13 12:20:00,219.46,219.75,219.11,219.13,1555.0,206.5192,206.7921,206.1898,206.2086,1555.0
2019-08-13 12:30:00,218.87,219.06,218.66,218.93,2809.0,205.9639,206.1427,205.7663,206.0204,2809.0
2019-08-13 12:40:00,219.06,219.26,219.01,219.25,2845.0,206.1427,206.331,206.0957,206.3215,2845.0
2019-08-13 12:50:00,219.22,219.32,218.69,218.78,1500.0,206.2933,206.3874,205.7946,205.8793,1500.0
2019-08-13 13:00:00,218.64,219.41,218.64,219.41,1733.0,205.7475,206.4721,205.7475,206.4721,1733.0
2019-08-13 13:10:00,219.37,219.43,218.01,218.46,1969.0,206.4345,206.4909,205.1547,205.5781,1969.0
2019-08-13 13:20:00,218.5,218.61,218.32,218.51,1533.0,205.6158,205.7193,205.4464,205.6252,1533.0
2019-08-13 13:30:00,218.55,218.8,218.55,218.63,3154.0,205.6628,205.8981,205.6628,205.7381,3154.0
2019-08-13 13:40:00,218.64,218.64,218.34,218.41,1741.0,205.7475,205.7475,205.4652,205.5311,1741.0
2019-08-13 13:50:00,218.47,218.97,218.41,218.96,7669.0,205.5875,206.0581,205.5311,206.0486,7669.0
2019-08-13 14:00:00,218.95,219.24,218.69,219.17,3027.0,206.0392,206.3121,205.7946,206.2463,3027.0
2019-08-13 14:10:00,219.18,219.58,219.08,219.53,4371.0,206.2557,206.6321,206.1616,206.585,4371.0
2019-08-13 14:20:00,219.45,219.97,219.32,219.94,3080.0,206.5097,206.9991,206.3874,206.9709,3080.0
2019-08-13 14:30:00,219.84,220.28,219.81,220.11,3532.0,206.8768,207.2908,206.8485,207.1308,3532.0
2019-08-13 14:40:00,220.11,220.24,219.82,219.88,2300.0,207.1308,207.2532,206.8579,206.9144,2300.0
2019-08-13 14:50:00,219.97,219.97,219.79,219.84,2220.0,206.9991,206.9991,206.8297,206.8768,2220.0
2019-08-13 15:00:00,219.94,219.97,219.03,219.23,4175.0,206.9709,206.9991,206.1145,206.3027,4175.0
2019-08-13 15:10:00,219.23,219.5,219.13,219.31,6456.0,206.3027,206.5568,206.2086,206.378,6456.0
2019-08-13 15:20:00,219.35,219.44,219.33,219.42,2449.0,206.4156,206.5003,206.3968,206.4815,2449.0
2019-08-13 15:30:00,219.38,219.51,219.24,219.5,6880.0,206.4439,206.5662,206.3121,206.5568,6880.0
2019-08-13 15:40:00,219.5,219.62,218.75,219.08,15915.0,206.5568,206.6697,205.851,206.1616,15915.0
2019-08-13 15:50:00,219.08,219.23,218.75,219.15,34435.0,206.1616,206.3027,205.851,206.2274,34435.0
2019-08-14 09:30:00,210.92,212.24,210.5,212.24,63941.0,198.4827,199.7249,198.0875,199.7249,63941.0
2019-08-14 09:40:00,212.25,212.25,210.98,211.47,13539.0,199.7343,199.7343,198.5392,199.0003,13539.0
2019-08-14 09:50:00,211.35,212.22,211.28,212.04,11808.0,198.8874,199.7061,198.8215,199.5367,11808.0
2019-08-14 10:00:00,211.99,211.99,210.28,210.46,23999.0,199.4896,199.4896,197.8805,198.0499,23999.0
2019-08-14 10:10:00,210.16,210.3,209.53,209.7,13384.0,197.7675,197.8993,197.1747,197.3347,13384.0
2019-08-14 10:20:00,209.61,210.05,209.52,209.96,9891.0,197.25,197.664,197.1653,197.5793,9891.0
2019-08-14 10:30:00,209.98,209.98,209.25,209.27,14958.0,197.5982,197.5982,196.9112,196.93,14958.0
2019-08-14 10:40:00,209.25,209.89,209.11,209.34,14575.0,196.9112,197.5135,196.7795,196.9959,14575.0
2019-08-14 10:50:00,209.4,209.4,208.36,208.36,9441.0,197.0524,197.0524,196.0737,196.0737,9441.0
2019-08-14 11:00:00,208.3,208.34,207.27,207.27,27101.0,196.0172,196.0549,195.048,195.048,27101.0
2019-08-14 11:10:00,207.41,207.53,207.07,207.45,15634.0,195.1797,195.2926,194.8598,195.2173,15634.0
2019-08-14 11:20:00,207.48,208.22,207.47,208.01,13315.0,195.2456,195.9419,195.2362,195.7443,13315.0
2019-08-14 11:30:00,208.11,208.97,207.85,208.97,28756.0,195.8384,196.6477,195.5938,196.6477,28756.0
2019-08-14 11:40:00,208.97,208.97,208.43,208.64,9880.0,196.6477,196.6477,196.1396,196.3372,9880.0
2019-08-14 11:50:00,208.9,208.9,208.23,208.39,4670.0,196.5818,196.5818,195.9514,196.1019,4670.0
2019-08-14 12:00:00,208.22,208.22,207.94,207.97,2524.0,195.9419,195.9419,195.6785,195.7067,2524.0
2019-08-14 12:10:00,208.14,208.47,207.94,208.28,2628.0,195.8667,196.1772,195.6785,195.9984,2628.0
2019-08-14 12:20:00,208.37,208.37,208.09,208.2,3753.0,196.0831,196.0831,195.8196,195.9231,3753.0
2019-08-14 12:30:00,208.33,208.91,208.33,208.71,4115.0,196.0455,196.5913,196.0455,196.4031,4115.0
2019-08-14 12:40:00,208.81,208.81,208.26,208.33,2100.0,196.4972,196.4972,195.9796,196.0455,2100.0
2019-08-14 12:50:00,208.23,208.24,207.85,208.0,6122.0,195.9514,195.9608,195.5938,195.7349,6122.0
2019-08-14 13:00:00,207.93,208.62,207.79,208.56,28105.0,195.669,196.3184,195.5373,196.2619,28105.0
2019-08-14 13:10:00,208.46,208.74,208.33,208.34,4306.0,196.1678,196.4313,196.0455,196.0549,4306.0
2019-08-14 13:20:00,208.42,209.63,208.33,209.41,11494.0,196.1302,197.2688,196.0455,197.0618,11494.0
2019-08-14 13:30:00,209.32,209.56,209.13,209.43,4447.0,196.9771,197.2029,196.7983,197.0806,4447.0
2019-08-14 13:40:00,209.45,209.75,209.3,209.3,5804.0,197.0994,197.3817,196.9583,196.9583,5804.0
2019-08-14 13:50:00,209.28,209.45,209.13,209.19,4468.0,196.9394,197.0994,196.7983,196.8547,4468.0
2019-08-14 14:00:00,209.21,209.27,208.68,208.76,6731.0,196.8736,196.93,196.3748,196.4501,6731.0
2019-08-14 14:10:00,208.86,209.26,208.79,209.02,4514.0,196.5442,196.9206,196.4783,196.6948,4514.0
2019-08-14 14:20:00,209.04,209.04,208.62,208.63,1200.0,196.7136,196.7136,196.3184,196.3278,1200.0
2019-08-14 14:30:00,208.52,208.52,208.07,208.16,2325.0,196.2243,196.2243,195.8008,195.8855,2325.0
2019-08-14 14:40:00,208.06,208.29,207.95,208.27,5231.0,195.7914,196.0078,195.6879,195.989,5231.0
2019-08-14 14:50:00,208.2,208.54,208.2,208.46,3900.0,195.9231,196.2431,195.9231,196.1678,3900.0
2019-08-14 15:00:00,208.41,209.19,208.13,209.13,6937.0,196.1207,196.8547,195.8573,196.7983,6937.0
2019-08-14 15:10:00,209.0,209.2,208.5,208.5,4068.0,196.676,196.8642,196.2054,196.2054,4068.0
2019-08-14 15:20:00,208.2,209.11,208.2,209.01,3282.0,195.9231,196.7795,195.9231,196.6854,3282.0
2019-08-14 15:30:00,208.68,208.68,208.2,208.54,7399.0,196.3748,196.3748,195.9231,196.2431,7399.0
2019-08-14 15:40:00,208.58,208.91,208.27,208.5,14045.0,196.2807,196.5913,195.989,196.2054,14045.0
2019-08-14 15:50:00,208.59,209.62,208.54,208.76,34960.0,196.2901,197.2594,196.2431,196.4501,34960.0
2019-08-15 09:30:00,209.28,210.19,208.61,209.12,17950.0,196.9394,197.7958,196.3089,196.7889,17950.0
2019-08-15 09:40:00,209.18,210.55,208.77,210.3,14865.0,196.8453,198.1346,196.4595,197.8993,14865.0
2019-08-15 09:50:00,210.31,211.33,210.18,211.2,14130.0,197.9087,198.8686,197.7864,198.7462,14130.0
2019-08-15 10:00:00,211.18,211.2,210.22,210.76,6064.0,198.7274,198.7462,197.824,198.3322,6064.0
2019-08-15 10:10:00,210.63,211.13,210.12,210.47,16337.0,198.2098,198.6804,197.7299,198.0593,16337.0
2019-08-15 10:20:00,210.45,210.77,209.95,210.04,6854.0,198.0404,198.3416,197.5699,197.6546,6854.0
2019-08-15 10:30:00,209.9,210.1,209.47,210.1,6047.0,197.5229,197.7111,197.1182,197.7111,6047.0
2019-08-15 10:40:00,209.84,210.64,209.84,210.38,2200.0,197.4664,198.2192,197.4664,197.9746,2200.0
2019-08-15 10:50:00,210.35,210.78,209.85,209.91,6446.0,197.9463,198.351,197.4758,197.5323,6446.0
2019-08-15 11:00:00,209.78,209.94,209.34,209.49,12916.0,197.41,197.5605,196.9959,197.1371,12916.0
2019-08-15 11:10:00,209.38,209.42,208.72,208.8,9842.0,197.0335,197.0712,196.4125,196.4877,9842.0
2019-08-15 11:20:00,208.64,209.37,208.46,209.2,9749.0,196.3372,197.0241,196.1678,196.8642,9749.0
2019-08-15 11:30:00,209.29,209.34,208.76,209.09,10919.0,196.9489,196.9959,196.4501,196.7606,10919.0
2019-08-15 11:40:00,209.08,209.44,209.06,209.2,1000.0,196.7512,197.09,196.7324,196.8642,1000.0
2019-08-15 11:50:00,209.2,209.77,209.07,209.77,6081.0,196.8642,197.4005,196.7418,197.4005,6081.0
2019-08-15 12:00:00,209.76,210.42,209.76,210.21,7097.0,197.3911,198.0122,197.3911,197.8146,7097.0
2019-08-15 12:10:00,210.14,210.25,210.01,210.12,2730.0,197.7487,197.8522,197.6264,197.7299,2730.0
2019-08-15 12:20:00,210.11,210.14,209.73,209.75,1900.0,197.7205,197.7487,197.3629,197.3817,1900.0
2019-08-15 12:30:00,209.81,209.82,209.51,209.64,1065.0,197.4382,197.4476,197.1559,197.2782,1065.0
2019-08-15 12:40:00,209.76,209.76,209.4,209.41,1510.0,197.3911,197.3911,197.0524,197.0618,1510.0
2019-08-15 12:50:00,209.44,209.53,209.05,209.28,3700.0,197.09,197.1747,196.723,196.9394,3700.0
2019-08-15 13:00:00,209.31,209.69,209.29,209.53,5029.0,196.9677,197.3253,196.9489,197.1747,5029.0
2019-08-15 13:10:00,209.48,209.69,209.26,209.64,5575.0,197.1276,197.3253,196.9206,197.2782,5575.0
2019-08-15 13:20:00,209.8,209.8,209.3,209.3,2162.0,197.4288,197.4288,196.9583,196.9583,2162.0
2019-08-15 13:30:00,209.43,209.51,209.1,209.26,4094.0,197.0806,197.1559,196.7701,196.9206,4094.0
2019-08-15 13:40:00,208.96,208.97,208.68,208.68,600.0,196.6383,196.6477,196.3748,196.3748,600.0
2019-08-15 13:50:00,208.66,208.66,207.66,208.06,6860.0,196.356,196.356,195.415,195.7914,6860.0
2019-08-15 14:00:00,208.0,208.22,207.57,207.78,2175.0,195.7349,195.9419,195.3303,195.5279,2175.0
2019-08-15 14:10:00,208.09,208.64,207.99,208.14,4755.0,195.8196,196.3372,195.7255,195.8667,4755.0
2019-08-15 14:20:00,208.23,208.85,208.23,208.63,1281.0,195.9514,196.5348,195.9514,196.3278,1281.0
2019-08-15 14:30:00,208.81,208.82,208.43,208.56,1900.0,196.4972,196.5066,196.1396,196.2619,1900.0
2019-08-15 14:40:00,208.7,209.08,208.7,208.99,3005.0,196.3936,196.7512,196.3936,196.6665,3005.0
2019-08-15 14:50:00,208.96,209.09,208.55,208.96,2362.0,196.6383,196.7606,196.2525,196.6383,2362.0
2019-08-15 15:00:00,209.48,209.97,209.48,209.83,1160.0,197.1276,197.5888,197.1276,197.457,1160.0
2019-08-15 15:10:00,210.05,210.05,209.75,209.82,1044.0,197.664,197.664,197.3817,197.4476,1044.0
2019-08-15 15:20:00,209.91,209.91,209.62,209.66,1800.0,197.5323,197.5323,197.2594,197.297,1800.0
2019-08-15 15:30:00,209.65,210.03,209.65,210.03,8408.0,197.2876,197.6452,197.2876,197.6452,8408.0
2019-08-15 15:40:00,210.03,210.37,209.91,210.37,16531.0,197.6452,197.9652,197.5323,197.9652,16531.0
2019-08-15 15:50:00,210.42,210.57,209.69,209.86,37907.0,198.0122,198.1534,197.3253,197.4852,37907.0
2019-08-16 09:30:00,209.24,211.27,209.09,210.91,55352.0,196.9018,198.8121,196.7606,198.4733,55352.0
2019-08-16 09:40:00,210.84,211.5,210.84,211.22,11500.0,198.4075,199.0285,198.4075,198.765,11500.0
2019-08-16 09:50:00,211.11,211.55,210.99,211.21,11272.0,198.6615,199.0756,198.5486,198.7556,11272.0
2019-08-16 10:00:00,211.18,211.51,210.87,210.98,9963.0,198.7274,199.0379,198.4357,198.5392,9963.0
2019-08-16 10:10:00,210.9,211.52,210.85,211.26,11459.0,198.4639,199.0474,198.4169,198.8027,11459.0
2019-08-16 10:20:00,211.16,213.1,211.15,211.73,16414.0,198.7086,200.5342,198.6992,199.245,16414.0
2019-08-16 10:30:00,212.06,212.06,211.82,212.0,6371.0,199.5555,199.5555,199.3297,199.4991,6371.0
2019-08-16 10:40:00,211.94,212.85,211.89,212.55,20700.0,199.4426,200.2989,199.3955,200.0166,20700.0
2019-08-16 10:50:00,212.63,213.29,212.54,213.29,6904.0,200.0919,200.713,200.0072,200.713,6904.0
2019-08-16 11:00:00,213.19,213.33,212.86,212.94,17882.0,200.6189,200.7506,200.3083,200.3836,17882.0
2019-08-16 11:10:00,213.0,213.0,212.06,212.17,9562.0,200.4401,200.4401,199.5555,199.659,9562.0
2019-08-16 11:20:00,212.5,212.7,212.4,212.4,4900.0,199.9696,200.1578,199.8755,199.8755,4900.0
2019-08-16 11:30:00,212.42,212.59,212.01,212.28,12702.0,199.8943,200.0543,199.5085,199.7625,12702.0
2019-08-16 11:40:00,212.38,212.72,212.23,212.72,2338.0,199.8566,200.1766,199.7155,200.1766,2338.0
2019-08-16 11:50:00,212.73,212.88,212.67,212.77,1586.0,200.186,200.3272,200.1295,200.2236,1586.0
2019-08-16 12:00:00,212.75,213.06,212.52,212.58,3313.0,200.2048,200.4965,199.9884,200.0448,3313.0
2019-08-16 12:10:00,212.67,212.74,211.88,211.89,4564.0,200.1295,200.1954,199.3861,199.3955,4564.0
2019-08-16 12:20:00,212.06,212.24,211.83,212.21,5189.0,199.5555,199.7249,199.3391,199.6967,5189.0
2019-08-16 12:30:00,212.22,212.68,212.12,212.61,2562.0,199.7061,200.139,199.612,200.0731,2562.0
2019-08-16 12:40:00,212.71,213.0,212.53,212.89,3600.0,200.1672,200.4401,199.9978,200.3366,3600.0
2019-08-16 12:50:00,212.9,212.95,212.35,212.35,5551.0,200.346,200.393,199.8284,199.8284,5551.0
2019-08-16 13:00:00,212.6,212.86,212.44,212.81,3641.0,200.0637,200.3083,199.9131,200.2613,3641.0
2019-08-16 13:10:00,212.9,212.99,212.59,212.98,1968.0,200.346,200.4307,200.0543,200.4213,1968.0
2019-08-16 13:20:00,212.99,212.99,212.66,212.93,7523.0,200.4307,200.4307,200.1201,200.3742,7523.0
2019-08-16 13:30:00,213.07,213.07,212.78,212.91,4785.0,200.506,200.506,200.2331,200.3554,4785.0
2019-08-16 13:40:00,213.07,213.07,212.72,212.89,4091.0,200.506,200.506,200.1766,200.3366,4091.0
2019-08-16 13:50:00,212.71,213.04,212.71,212.99,3135.0,200.1672,200.4777,200.1672,200.4307,3135.0
2019-08-16 14:00:00,213.0,213.0,212.7,212.92,1700.0,200.4401,200.4401,200.1578,200.3648,1700.0
2019-08-16 14:10:00,212.8,213.1,212.72,213.05,3721.0,200.2519,200.5342,200.1766,200.4871,3721.0
2019-08-16 14:20:00,213.03,213.04,212.78,212.84,2437.0,200.4683,200.4777,200.2331,200.2895,2437.0
2019-08-16 14:30:00,212.79,212.8,212.26,212.43,6520.0,200.2425,200.2519,199.7437,199.9037,6520.0
2019-08-16 14:40:00,212.43,212.55,212.29,212.38,8768.0,199.9037,200.0166,199.772,199.8566,8768.0
2019-08-16 14:50:00,212.41,212.44,212.3,212.36,6183.0,199.8849,199.9131,199.7814,199.8378,6183.0
2019-08-16 15:00:00,212.38,212.86,212.37,212.74,4942.0,199.8566,200.3083,199.8472,200.1954,4942.0
2019-08-16 15:10:00,212.67,212.84,212.64,212.74,4011.0,200.1295,200.2895,200.1013,200.1954,4011.0
2019-08-16 15:20:00,212.59,212.69,212.47,212.64,4110.0,200.0543,200.1484,199.9413,200.1013,4110.0
2019-08-16 15:30:00,212.61,212.61,212.52,212.6,3957.0,200.0731,200.0731,199.9884,200.0637,3957.0
2019-08-16 15:40:00,212.55,212.71,212.49,212.59,11243.0,200.0166,200.1672,199.9602,200.0543,11243.0
2019-08-16 15:50:00,212.61,213.12,212.52,212.84,46236.0,200.0731,200.553,199.9884,200.2895,46236.0
2019-08-19 09:30:00,216.82,217.43,216.65,217.07,23097.0,204.0348,204.6089,203.8749,204.2701,23097.0
2019-08-19 09:40:00,216.95,217.06,216.39,216.68,13971.0,204.1572,204.2607,203.6302,203.9031,13971.0
2019-08-19 09:50:00,216.55,216.6,216.23,216.28,8083.0,203.7808,203.8278,203.4796,203.5267,8083.0
2019-08-19 10:00:00,216.36,216.47,215.93,215.93,8008.0,203.602,203.7055,203.1973,203.1973,8008.0
2019-08-19 10:10:00,215.96,216.23,215.63,216.23,7447.0,203.2255,203.4796,202.915,203.4796,7447.0
2019-08-19 10:20:00,216.09,216.31,216.09,216.13,2025.0,203.3479,203.5549,203.3479,203.3855,2025.0
2019-08-19 10:30:00,216.15,216.32,216.01,216.32,5167.0,203.4043,203.5643,203.2726,203.5643,5167.0
2019-08-19 10:40:00,216.33,216.49,216.2,216.49,5636.0,203.5737,203.7243,203.4514,203.7243,5636.0
2019-08-19 10:50:00,216.53,216.8,216.47,216.68,4300.0,203.7619,204.016,203.7055,203.9031,4300.0
2019-08-19 11:00:00,216.7,216.82,216.6,216.82,5220.0,203.9219,204.0348,203.8278,204.0348,5220.0
2019-08-19 11:10:00,216.89,216.93,216.53,216.55,4600.0,204.1007,204.1383,203.7619,203.7808,4600.0
2019-08-19 11:20:00,216.56,216.58,216.27,216.46,6452.0,203.7902,203.809,203.5173,203.6961,6452.0
2019-08-19 11:30:00,216.3,216.8,215.99,216.7,9649.0,203.5455,204.016,203.2538,203.9219,9649.0
2019-08-19 11:40:00,217.12,217.15,216.93,217.06,950.0,204.3171,204.3454,204.1383,204.2607,950.0
2019-08-19 11:50:00,217.19,217.19,216.61,216.81,2449.0,204.383,204.383,203.8372,204.0254,2449.0
2019-08-19 12:00:00,216.85,216.88,216.55,216.55,1400.0,204.0631,204.0913,203.7808,203.7808,1400.0
2019-08-19 12:10:00,216.68,216.68,216.4,216.49,1657.0,203.9031,203.9031,203.6396,203.7243,1657.0
2019-08-19 12:20:00,216.48,216.56,216.1,216.2,1700.0,203.7149,203.7902,203.3573,203.4514,1700.0
2019-08-19 12:30:00,216.07,216.18,216.0,216.17,2651.0,203.3291,203.4326,203.2632,203.4232,2651.0
2019-08-19 12:40:00,216.22,216.32,216.0,216.31,3978.0,203.4702,203.5643,203.2632,203.5549,3978.0
2019-08-19 12:50:00,216.33,216.41,216.33,216.35,600.0,203.5737,203.649,203.5737,203.5925,600.0
2019-08-19 13:00:00,216.41,216.76,216.35,216.43,2020.0,203.649,203.9784,203.5925,203.6678,2020.0
2019-08-19 13:10:00,216.39,216.51,216.39,216.47,1600.0,203.6302,203.7431,203.6302,203.7055,1600.0
2019-08-19 13:20:00,216.5,216.69,216.33,216.34,1800.0,203.7337,203.9125,203.5737,203.5831,1800.0
2019-08-19 13:30:00,216.51,216.51,216.17,216.17,1600.0,203.7431,203.7431,203.4232,203.4232,1600.0
2019-08-19 13:40:00,216.19,216.19,215.97,215.97,1500.0,203.442,203.442,203.235,203.235,1500.0
2019-08-19 13:50:00,216.12,216.25,216.08,216.21,5400.0,203.3761,203.4984,203.3385,203.4608,5400.0
2019-08-19 14:00:00,216.1,216.24,216.04,216.24,5000.0,203.3573,203.489,203.3008,203.489,5000.0
2019-08-19 14:10:00,216.14,216.14,215.78,215.94,1750.0,203.3949,203.3949,203.0562,203.2067,1750.0
2019-08-19 14:20:00,215.78,215.97,215.77,215.97,1400.0,203.0562,203.235,203.0467,203.235,1400.0
2019-08-19 14:30:00,215.78,215.78,215.42,215.49,3155.0,203.0562,203.0562,202.7174,202.7833,3155.0
2019-08-19 14:40:00,215.5,215.74,215.5,215.52,3515.0,202.7927,203.0185,202.7927,202.8115,3515.0
2019-08-19 14:50:00,215.59,215.7,215.4,215.44,2300.0,202.8774,202.9809,202.6986,202.7362,2300.0
2019-08-19 15:00:00,215.33,215.48,215.19,215.42,2016.0,202.6327,202.7738,202.5009,202.7174,2016.0
2019-08-19 15:10:00,215.51,215.51,215.19,215.25,2273.0,202.8021,202.8021,202.5009,202.5574,2273.0
2019-08-19 15:20:00,215.27,215.44,215.13,215.43,2208.0,202.5762,202.7362,202.4445,202.7268,2208.0
2019-08-19 15:30:00,215.43,215.71,215.43,215.63,4330.0,202.7268,202.9903,202.7268,202.915,4330.0
2019-08-19 15:40:00,215.66,216.03,215.56,215.98,8394.0,202.9432,203.2914,202.8491,203.2444,8394.0
2019-08-19 15:50:00,216.11,216.28,215.54,215.54,25382.0,203.3667,203.5267,202.8303,202.8303,25382.0
2019-08-20 09:30:00,215.64,215.69,214.34,214.78,19947.0,202.9244,202.9715,201.7011,202.1151,19947.0
2019-08-20 09:40:00,214.53,214.69,214.11,214.43,10630.0,201.8799,202.0304,201.4846,201.7858,10630.0
2019-08-20 09:50:00,214.38,215.19,214.08,215.09,7547.0,201.7387,202.5009,201.4564,202.4068,7547.0
2019-08-20 10:00:00,214.88,215.55,214.88,215.25,3226.0,202.2092,202.8397,202.2092,202.5574,3226.0
2019-08-20 10:10:00,215.28,215.47,215.21,215.46,2818.0,202.5856,202.7644,202.5198,202.755,2818.0
2019-08-20 10:20:00,215.6,215.63,215.38,215.63,5360.0,202.8868,202.915,202.6797,202.915,5360.0
2019-08-20 10:30:00,215.57,215.57,215.09,215.15,4133.0,202.8585,202.8585,202.4068,202.4633,4133.0
2019-08-20 10:40:00,214.97,215.48,214.92,215.17,1560.0,202.2939,202.7738,202.2469,202.4821,1560.0
2019-08-20 10:50:00,215.18,215.73,215.18,215.73,2322.0,202.4915,203.0091,202.4915,203.0091,2322.0
2019-08-20 11:00:00,215.58,216.08,215.58,215.94,2247.0,202.8679,203.3385,202.8679,203.2067,2247.0
2019-08-20 11:10:00,215.93,216.19,215.93,216.06,4917.0,203.1973,203.442,203.1973,203.3196,4917.0
2019-08-20 11:20:00,216.09,216.13,215.6,215.63,6363.0,203.3479,203.3855,202.8868,202.915,6363.0
2019-08-20 11:30:00,215.71,215.82,215.28,215.68,5811.0,202.9903,203.0938,202.5856,202.9621,5811.0
2019-08-20 11:40:00,215.73,215.8,215.54,215.8,2500.0,203.0091,203.075,202.8303,203.075,2500.0
2019-08-20 11:50:00,215.74,215.78,215.68,215.77,900.0,203.0185,203.0562,202.9621,203.0467,900.0
2019-08-20 12:00:00,215.68,215.9,215.68,215.88,5699.0,202.9621,203.1691,202.9621,203.1503,5699.0
2019-08-20 12:10:00,215.83,215.93,215.81,215.93,1117.0,203.1032,203.1973,203.0844,203.1973,1117.0
2019-08-20 12:20:00,215.93,216.22,215.69,215.77,2127.0,203.1973,203.4702,202.9715,203.0467,2127.0
2019-08-20 12:30:00,215.84,216.08,215.53,215.62,1600.0,203.1126,203.3385,202.8209,202.9056,1600.0
2019-08-20 12:40:00,215.75,215.75,215.73,215.74,600.0,203.0279,203.0279,203.0091,203.0185,600.0
2019-08-20 12:50:00,215.74,215.99,215.74,215.99,1300.0,203.0185,203.2538,203.0185,203.2538,1300.0
2019-08-20 13:00:00,215.88,215.98,215.85,215.94,400.0,203.1503,203.2444,203.122,203.2067,400.0
2019-08-20 13:10:00,216.04,216.04,215.82,215.86,1070.0,203.3008,203.3008,203.0938,203.1314,1070.0
2019-08-20 13:20:00,215.8,215.88,215.52,215.68,2227.0,203.075,203.1503,202.8115,202.9621,2227.0
2019-08-20 13:30:00,215.89,215.89,215.1,215.34,1853.0,203.1597,203.1597,202.4163,202.6421,1853.0
2019-08-20 13:40:00,215.33,215.57,215.32,215.57,1000.0,202.6327,202.8585,202.6233,202.8585,1000.0
2019-08-20 13:50:00,215.33,215.74,215.3,215.44,3513.0,202.6327,203.0185,202.6045,202.7362,3513.0
2019-08-20 14:00:00,215.33,215.62,215.29,215.44,1600.0,202.6327,202.9056,202.595,202.7362,1600.0
2019-08-20 14:10:00,215.26,215.41,215.11,215.19,3180.0,202.5668,202.708,202.4257,202.5009,3180.0
2019-08-20 14:20:00,215.23,215.26,214.71,215.13,1600.0,202.5386,202.5668,202.0493,202.4445,1600.0
2019-08-20 14:30:00,214.92,215.15,214.92,215.05,1100.0,202.2469,202.4633,202.2469,202.3692,1100.0
2019-08-20 14:40:00,214.92,215.02,214.74,214.9,2842.0,202.2469,202.341,202.0775,202.228,2842.0
2019-08-20 14:50:00,214.9,215.02,214.88,215.02,400.0,202.228,202.341,202.2092,202.341,400.0
2019-08-20 15:00:00,214.88,214.89,214.65,214.65,2008.0,202.2092,202.2186,201.9928,201.9928,2008.0
2019-08-20 15:10:00,214.78,214.81,214.52,214.53,5500.0,202.1151,202.1434,201.8705,201.8799,5500.0
2019-08-20 15:20:00,214.5,215.01,214.5,215.01,1500.0,201.8516,202.3316,201.8516,202.3316,1500.0
2019-08-20 15:30:00,215.04,215.13,214.94,214.97,2500.0,202.3598,202.4445,202.2657,202.2939,2500.0
2019-08-20 15:40:00,214.99,215.18,214.94,215.11,3982.0,202.3127,202.4915,202.2657,202.4257,3982.0
2019-08-20 15:50:00,215.08,215.19,214.54,214.69,23795.0,202.3974,202.5009,201.8893,202.0304,23795.0
2019-08-21 09:30:00,218.61,218.61,217.64,218.12,19691.0,205.7193,205.7193,204.8065,205.2582,19691.0
2019-08-21 09:40:00,217.96,218.58,217.96,218.32,5623.0,205.1076,205.691,205.1076,205.4464,5623.0
2019-08-21 09:50:00,218.29,218.39,217.9,218.17,3350.0,205.4181,205.5123,205.0511,205.3052,3350.0
2019-08-21 10:00:00,218.18,218.21,217.7,217.7,3192.0,205.3146,205.3429,204.8629,204.8629,3192.0
2019-08-21 10:10:00,217.48,217.81,217.12,217.69,9804.0,204.6559,204.9665,204.3171,204.8535,9804.0
2019-08-21 10:20:00,217.79,217.87,217.59,217.59,2154.0,204.9476,205.0229,204.7594,204.7594,2154.0
2019-08-21 10:30:00,217.41,217.63,217.2,217.31,11161.0,204.59,204.7971,204.3924,204.4959,11161.0
2019-08-21 10:40:00,217.35,217.6,217.1,217.13,4807.0,204.5336,204.7688,204.2983,204.3266,4807.0
2019-08-21 10:50:00,217.12,217.22,216.93,217.13,8060.0,204.3171,204.4112,204.1383,204.3266,8060.0
2019-08-21 11:00:00,217.03,217.3,216.89,217.26,3978.0,204.2324,204.4865,204.1007,204.4489,3978.0
2019-08-21 11:10:00,217.23,217.23,216.89,217.21,5068.0,204.4207,204.4207,204.1007,204.4018,5068.0
2019-08-21 11:20:00,217.27,217.49,217.19,217.19,2547.0,204.4583,204.6653,204.383,204.383,2547.0
2019-08-21 11:30:00,217.07,217.38,216.98,217.24,14553.0,204.2701,204.5618,204.1854,204.4301,14553.0
2019-08-21 11:40:00,217.06,217.32,217.06,217.32,2178.0,204.2607,204.5053,204.2607,204.5053,2178.0
2019-08-21 11:50:00,217.1,217.48,216.98,217.48,2430.0,204.2983,204.6559,204.1854,204.6559,2430.0
2019-08-21 12:00:00,217.45,217.81,217.45,217.81,1500.0,204.6277,204.9665,204.6277,204.9665,1500.0
2019-08-21 12:10:00,217.81,217.81,217.81,217.81,0.0,204.9665,204.9665,204.9665,204.9665,0.0
2019-08-21 12:20:00,217.65,217.79,217.65,217.72,3762.0,204.8159,204.9476,204.8159,204.8818,3762.0
2019-08-21 12:30:00,217.7,217.71,217.7,217.71,200.0,204.8629,204.8724,204.8629,204.8724,200.0
2019-08-21 12:40:00,217.75,217.82,217.67,217.67,1000.0,204.91,204.9759,204.8347,204.8347,1000.0
2019-08-21 12:50:00,217.82,217.87,217.73,217.87,846.0,204.9759,205.0229,204.8912,205.0229,846.0
2019-08-21 13:00:00,217.91,217.91,217.7,217.83,500.0,205.0606,205.0606,204.8629,204.9853,500.0
2019-08-21 13:10:00,217.83,217.83,217.67,217.81,646.0,204.9853,204.9853,204.8347,204.9665,646.0
2019-08-21 13:20:00,217.7,217.72,217.63,217.7,703.0,204.8629,204.8818,204.7971,204.8629,703.0
2019-08-21 13:30:00,217.48,217.49,217.44,217.44,600.0,204.6559,204.6653,204.6183,204.6183,600.0
2019-08-21 13:40:00,217.42,217.44,217.14,217.44,3080.0,204.5995,204.6183,204.336,204.6183,3080.0
2019-08-21 13:50:00,217.28,217.4,217.21,217.22,1730.0,204.4677,204.5806,204.4018,204.4112,1730.0
2019-08-21 14:00:00,217.12,217.34,216.81,217.2,4549.0,204.3171,204.5242,204.0254,204.3924,4549.0
2019-08-21 14:10:00,217.25,217.65,217.25,217.35,856.0,204.4395,204.8159,204.4395,204.5336,856.0
2019-08-21 14:20:00,217.58,217.59,217.45,217.45,1012.0,204.75,204.7594,204.6277,204.6277,1012.0
2019-08-21 14:30:00,217.53,217.53,217.32,217.32,5264.0,204.703,204.703,204.5053,204.5053,5264.0
2019-08-21 14:40:00,217.07,217.15,216.78,216.78,1115.0,204.2701,204.3454,203.9972,203.9972,1115.0
2019-08-21 14:50:00,216.68,216.96,216.53,216.54,15567.0,203.9031,204.1666,203.7619,203.7713,15567.0
2019-08-21 15:00:00,216.51,216.91,216.51,216.78,3060.0,203.7431,204.1195,203.7431,203.9972,3060.0
2019-08-21 15:10:00,216.68,217.0,216.68,217.0,1137.0,203.9031,204.2042,203.9031,204.2042,1137.0
2019-08-21 15:20:00,216.99,217.06,216.98,216.98,400.0,204.1948,204.2607,204.1854,204.1854,400.0
2019-08-21 15:30:00,216.9,217.17,216.9,216.97,3213.0,204.1101,204.3642,204.1101,204.176,3213.0
2019-08-21 15:40:00,216.98,217.16,216.95,217.16,5276.0,204.1854,204.3548,204.1572,204.3548,5276.0
2019-08-21 15:50:00,217.17,217.24,216.95,217.1,21180.0,204.3642,204.4301,204.1572,204.2983,21180.0
2019-08-22 09:30:00,216.17,216.84,216.1,216.41,28756.0,203.4232,204.0537,203.3573,203.649,28756.0
2019-08-22 09:40:00,216.47,216.54,215.96,216.06,15501.0,203.7055,203.7713,203.2255,203.3196,15501.0
2019-08-22 09:50:00,216.16,216.57,216.03,216.4,10224.0,203.4137,203.7996,203.2914,203.6396,10224.0
2019-08-22 10:00:00,216.41,216.56,215.63,215.92,5296.0,203.649,203.7902,202.915,203.1879,5296.0
2019-08-22 10:10:00,215.94,215.94,215.26,215.26,2620.0,203.2067,203.2067,202.5668,202.5668,2620.0
2019-08-22 10:20:00,215.06,215.09,214.37,214.37,7170.0,202.3786,202.4068,201.7293,201.7293,7170.0
2019-08-22 10:30:00,214.39,214.43,213.66,214.18,6415.0,201.7481,201.7858,201.0612,201.5505,6415.0
2019-08-22 10:40:00,214.33,214.34,213.86,214.27,3918.0,201.6917,201.7011,201.2494,201.6352,3918.0
2019-08-22 10:50:00,214.37,214.37,214.04,214.08,1800.0,201.7293,201.7293,201.4188,201.4564,1800.0
2019-08-22 11:00:00,214.19,214.75,214.06,214.6,7555.0,201.5599,202.0869,201.4376,201.9457,7555.0
2019-08-22 11:10:00,214.55,214.75,214.34,214.75,12311.0,201.8987,202.0869,201.7011,202.0869,12311.0
2019-08-22 11:20:00,214.71,214.71,214.34,214.42,7861.0,202.0493,202.0493,201.7011,201.7764,7861.0
2019-08-22 11:30:00,214.47,214.86,214.35,214.75,36929.0,201.8234,202.1904,201.7105,202.0869,36929.0
2019-08-22 11:40:00,214.74,214.78,214.29,214.32,2300.0,202.0775,202.1151,201.654,201.6822,2300.0
2019-08-22 11:50:00,214.38,214.4,214.16,214.29,3723.0,201.7387,201.7575,201.5317,201.654,3723.0
2019-08-22 12:00:00,214.37,215.0,214.37,214.86,5084.0,201.7293,202.3222,201.7293,202.1904,5084.0
2019-08-22 12:10:00,214.98,215.07,214.83,215.07,1300.0,202.3033,202.388,202.1622,202.388,1300.0
2019-08-22 12:20:00,214.87,214.97,214.87,214.91,843.0,202.1998,202.2939,202.1998,202.2375,843.0
2019-08-22 12:30:00,214.79,214.92,214.61,214.65,1500.0,202.1245,202.2469,201.9551,201.9928,1500.0
2019-08-22 12:40:00,214.7,214.73,214.56,214.7,2675.0,202.0398,202.0681,201.9081,202.0398,2675.0
2019-08-22 12:50:00,214.81,215.06,214.81,214.99,1369.0,202.1434,202.3786,202.1434,202.3127,1369.0
2019-08-22 13:00:00,214.85,215.08,214.85,215.06,2519.0,202.181,202.3974,202.181,202.3786,2519.0
2019-08-22 13:10:00,215.02,215.26,215.01,215.09,900.0,202.341,202.5668,202.3316,202.4068,900.0
2019-08-22 13:20:00,215.26,215.76,215.26,215.75,1493.0,202.5668,203.0373,202.5668,203.0279,1493.0
2019-08-22 13:30:00,215.63,215.82,215.54,215.62,4033.0,202.915,203.0938,202.8303,202.9056,4033.0
2019-08-22 13:40:00,215.78,215.78,215.65,215.72,300.0,203.0562,203.0562,202.9338,202.9997,300.0
2019-08-22 13:50:00,215.54,215.71,215.54,215.71,2048.0,202.8303,202.9903,202.8303,202.9903,2048.0
2019-08-22 14:00:00,215.62,215.84,215.62,215.74,3101.0,202.9056,203.1126,202.9056,203.0185,3101.0
2019-08-22 14:10:00,215.54,215.96,215.44,215.93,2108.0,202.8303,203.2255,202.7362,203.1973,2108.0
2019-08-22 14:20:00,215.85,215.85,215.44,215.57,1200.0,203.122,203.122,202.7362,202.8585,1200.0
2019-08-22 14:30:00,215.51,215.8,215.4,215.8,1268.0,202.8021,203.075,202.6986,203.075,1268.0
2019-08-22 14:40:00,215.76,216.19,215.76,216.02,2400.0,203.0373,203.442,203.0373,203.282,2400.0
2019-08-22 14:50:00,216.0,216.0,215.79,215.99,1200.0,203.2632,203.2632,203.0656,203.2538,1200.0
2019-08-22 15:00:00,215.99,215.99,215.53,215.69,3150.0,203.2538,203.2538,202.8209,202.9715,3150.0
2019-08-22 15:10:00,215.69,215.73,215.42,215.52,2400.0,202.9715,203.0091,202.7174,202.8115,2400.0
2019-08-22 15:20:00,215.56,215.69,215.43,215.5,4700.0,202.8491,202.9715,202.7268,202.7927,4700.0
2019-08-22 15:30:00,215.51,215.72,215.3,215.72,5292.0,202.8021,202.9997,202.6045,202.9997,5292.0
2019-08-22 15:40:00,215.79,215.92,215.69,215.79,4371.0,203.0656,203.1879,202.9715,203.0656,4371.0
2019-08-22 15:50:00,215.9,216.05,215.03,215.25,17060.0,203.1691,203.3102,202.3504,202.5574,17060.0
2019-08-23 09:30:00,213.63,214.23,213.42,213.5,19230.0,201.0329,201.5976,200.8353,200.9106,19230.0
2019-08-23 09:40:00,213.65,214.35,213.41,213.41,13117.0,201.0518,201.7105,200.8259,200.8259,13117.0
2019-08-23 09:50:00,213.23,213.98,212.75,213.98,7772.0,200.6565,201.3623,200.2048,201.3623,7772.0
2019-08-23 10:00:00,214.05,215.47,214.05,214.72,10218.0,201.4282,202.7644,201.4282,202.0587,10218.0
2019-08-23 10:10:00,214.03,215.27,213.63,215.18,6004.0,201.4093,202.5762,201.0329,202.4915,6004.0
2019-08-23 10:20:00,215.18,215.29,214.97,215.16,3794.0,202.4915,202.595,202.2939,202.4727,3794.0
2019-08-23 10:30:00,214.99,216.17,214.85,216.12,4871.0,202.3127,203.4232,202.181,203.3761,4871.0
2019-08-23 10:40:00,216.2,216.2,215.73,215.83,6199.0,203.4514,203.4514,203.0091,203.1032,6199.0
2019-08-23 10:50:00,215.86,216.5,215.64,215.64,5511.0,203.1314,203.7337,202.9244,202.9244,5511.0
2019-08-23 11:00:00,215.46,215.46,212.22,212.22,30164.0,202.755,202.755,199.7061,199.7061,30164.0
2019-08-23 11:10:00,212.02,213.01,211.9,213.01,19484.0,199.5179,200.4495,199.4049,200.4495,19484.0
2019-08-23 11:20:00,212.55,212.77,212.15,212.15,9831.0,200.0166,200.2236,199.6402,199.6402,9831.0
2019-08-23 11:30:00,212.1,212.46,210.93,211.3,22230.0,199.5932,199.9319,198.4921,198.8403,22230.0
2019-08-23 11:40:00,210.96,211.4,210.63,211.4,2378.0,198.5204,198.9344,198.2098,198.9344,2378.0
2019-08-23 11:50:00,211.58,211.59,210.42,210.42,3162.0,199.1038,199.1132,198.0122,198.0122,3162.0
2019-08-23 12:00:00,210.04,210.56,209.71,210.31,4266.0,197.6546,198.144,197.3441,197.9087,4266.0
2019-08-23 12:10:00,210.39,211.17,210.39,211.12,4096.0,197.984,198.718,197.984,198.6709,4096.0
2019-08-23 12:20:00,210.97,210.97,210.54,210.66,1208.0,198.5298,198.5298,198.1251,198.2381,1208.0
2019-08-23 12:30:00,210.64,211.53,210.64,211.47,1038.0,198.2192,199.0568,198.2192,199.0003,1038.0
2019-08-23 12:40:00,211.45,211.45,210.84,210.99,1726.0,198.9815,198.9815,198.4075,198.5486,1726.0
2019-08-23 12:50:00,210.97,210.98,210.43,210.85,1400.0,198.5298,198.5392,198.0216,198.4169,1400.0
2019-08-23 13:00:00,210.61,210.82,210.37,210.57,1400.0,198.191,198.3886,197.9652,198.1534,1400.0
2019-08-23 13:10:00,210.27,211.08,210.27,210.33,2493.0,197.8711,198.6333,197.8711,197.9275,2493.0
2019-08-23 13:20:00,210.02,210.23,209.82,209.82,2001.0,197.6358,197.8334,197.4476,197.4476,2001.0
2019-08-23 13:30:00,209.87,210.54,209.87,210.33,2555.0,197.4946,198.1251,197.4946,197.9275,2555.0
2019-08-23 13:40:00,210.27,210.77,210.21,210.76,2818.0,197.8711,198.3416,197.8146,198.3322,2818.0
2019-08-23 13:50:00,210.49,210.65,210.38,210.49,1728.0,198.0781,198.2287,197.9746,198.0781,1728.0
2019-08-23 14:00:00,210.32,210.32,210.07,210.29,2089.0,197.9181,197.9181,197.6829,197.8899,2089.0
2019-08-23 14:10:00,210.13,210.31,209.96,210.31,1594.0,197.7393,197.9087,197.5793,197.9087,1594.0
2019-08-23 14:20:00,210.18,210.3,210.15,210.28,3284.0,197.7864,197.8993,197.7581,197.8805,3284.0
2019-08-23 14:30:00,210.3,210.87,210.19,210.23,3409.0,197.8993,198.4357,197.7958,197.8334,3409.0
2019-08-23 14:40:00,210.11,210.15,209.6,209.91,3136.0,197.7205,197.7581,197.2406,197.5323,3136.0
2019-08-23 14:50:00,209.87,210.4,209.75,210.4,13100.0,197.4946,197.9934,197.3817,197.9934,13100.0
2019-08-23 15:00:00,210.39,210.97,210.26,210.97,5217.0,197.984,198.5298,197.8617,198.5298,5217.0
2019-08-23 15:10:00,210.69,210.84,210.19,210.38,7943.0,198.2663,198.4075,197.7958,197.9746,7943.0
2019-08-23 15:20:00,210.49,210.57,210.25,210.31,6072.0,198.0781,198.1534,197.8522,197.9087,6072.0
2019-08-23 15:30:00,210.38,210.87,210.25,210.41,10624.0,197.9746,198.4357,197.8522,198.0028,10624.0
2019-08-23 15:40:00,210.41,210.82,210.34,210.35,25797.0,198.0028,198.3886,197.9369,197.9463,25797.0
2019-08-23 15:50:00,210.3,210.69,209.9,210.66,74594.0,197.8993,198.2663,197.5229,198.2381,74594.0
2019-08-26 09:30:00,213.86,213.95,213.09,213.16,15481.0,201.2494,201.3341,200.5248,200.5906,15481.0
2019-08-26 09:40:00,213.16,213.23,212.51,212.61,3990.0,200.5906,200.6565,199.979,200.0731,3990.0
2019-08-26 09:50:00,212.58,213.54,212.57,213.54,2148.0,200.0448,200.9482,200.0354,200.9482,2148.0
2019-08-26 10:00:00,213.49,213.75,213.11,213.11,5956.0,200.9012,201.1459,200.5436,200.5436,5956.0
2019-08-26 10:10:00,213.11,213.11,212.31,212.31,5300.0,200.5436,200.5436,199.7908,199.7908,5300.0
2019-08-26 10:20:00,212.37,212.8,212.31,212.77,4176.0,199.8472,200.2519,199.7908,200.2236,4176.0
2019-08-26 10:30:00,212.37,212.85,212.37,212.69,4372.0,199.8472,200.2989,199.8472,200.1484,4372.0
2019-08-26 10:40:00,212.45,213.38,212.38,213.13,6650.0,199.9225,200.7977,199.8566,200.5624,6650.0
2019-08-26 10:50:00,213.01,213.09,212.91,213.09,3103.0,200.4495,200.5248,200.3554,200.5248,3103.0
2019-08-26 11:00:00,213.13,213.52,213.13,213.52,906.0,200.5624,200.9294,200.5624,200.9294,906.0
2019-08-26 11:10:00,213.36,214.28,213.28,213.83,16443.0,200.7789,201.6446,200.7036,201.2211,16443.0
2019-08-26 11:20:00,213.55,213.93,213.52,213.79,2650.0,200.9577,201.3152,200.9294,201.1835,2650.0
2019-08-26 11:30:00,213.91,214.02,213.66,213.81,12675.0,201.2964,201.3999,201.0612,201.2023,12675.0
2019-08-26 11:40:00,213.9,213.9,213.36,213.45,800.0,201.287,201.287,200.7789,200.8635,800.0
2019-08-26 11:50:00,213.51,213.73,213.5,213.73,700.0,200.92,201.127,200.9106,201.127,700.0
2019-08-26 12:00:00,213.5,213.58,213.29,213.56,828.0,200.9106,200.9859,200.713,200.9671,828.0
2019-08-26 12:10:00,213.84,213.86,213.12,213.3,1600.0,201.2306,201.2494,200.553,200.7224,1600.0
2019-08-26 12:20:00,213.3,214.45,213.08,213.87,2611.0,200.7224,201.8046,200.5154,201.2588,2611.0
2019-08-26 12:30:00,213.87,214.23,213.52,213.65,2850.0,201.2588,201.5976,200.9294,201.0518,2850.0
2019-08-26 12:40:00,213.75,213.9,213.5,213.73,1800.0,201.1459,201.287,200.9106,201.127,1800.0
2019-08-26 12:50:00,213.66,213.89,213.46,213.75,2500.0,201.0612,201.2776,200.873,201.1459,2500.0
2019-08-26 13:00:00,213.83,213.98,213.65,213.98,2450.0,201.2211,201.3623,201.0518,201.3623,2450.0
2019-08-26 13:10:00,213.77,213.77,213.6,213.7,900.0,201.1647,201.1647,201.0047,201.0988,900.0
2019-08-26 13:20:00,213.7,213.9,213.67,213.73,2930.0,201.0988,201.287,201.0706,201.127,2930.0
2019-08-26 13:30:00,213.73,213.8,213.51,213.52,1600.0,201.127,201.1929,200.92,200.9294,1600.0
2019-08-26 13:40:00,213.54,213.74,213.5,213.69,1200.0,200.9482,201.1364,200.9106,201.0894,1200.0
2019-08-26 13:50:00,213.75,213.87,213.61,213.84,1816.0,201.1459,201.2588,201.0141,201.2306,1816.0
2019-08-26 14:00:00,213.87,213.87,213.23,213.57,4742.0,201.2588,201.2588,200.6565,200.9765,4742.0
2019-08-26 14:10:00,213.66,213.78,213.52,213.63,1309.0,201.0612,201.1741,200.9294,201.0329,1309.0
2019-08-26 14:20:00,213.76,213.78,213.67,213.68,708.0,201.1553,201.1741,201.0706,201.08,708.0
2019-08-26 14:30:00,213.69,214.19,213.69,214.11,1010.0,201.0894,201.5599,201.0894,201.4846,1010.0
2019-08-26 14:40:00,214.14,214.21,213.86,213.86,1361.0,201.5129,201.5787,201.2494,201.2494,1361.0
2019-08-26 14:50:00,213.84,213.84,213.6,213.74,1649.0,201.2306,201.2306,201.0047,201.1364,1649.0
2019-08-26 15:00:00,213.86,214.24,213.38,213.38,4694.0,201.2494,201.607,200.7977,200.7977,4694.0
2019-08-26 15:10:00,213.58,213.94,213.58,213.86,2200.0,200.9859,201.3247,200.9859,201.2494,2200.0
2019-08-26 15:20:00,213.76,213.77,213.53,213.57,3200.0,201.1553,201.1647,200.9388,200.9765,3200.0
2019-08-26 15:30:00,213.47,213.71,213.47,213.53,5028.0,200.8824,201.1082,200.8824,200.9388,5028.0
2019-08-26 15:40:00,213.48,213.54,213.14,213.39,3206.0,200.8918,200.9482,200.5718,200.8071,3206.0
2019-08-26 15:50:00,213.5,213.97,213.39,213.75,22937.0,200.9106,201.3529,200.8071,201.1459,22937.0
2019-08-27 09:30:00,215.31,215.67,214.88,215.48,12730.0,202.6139,202.9526,202.2092,202.7738,12730.0
2019-08-27 09:40:00,215.45,215.64,215.16,215.64,3640.0,202.7456,202.9244,202.4727,202.9244,3640.0
2019-08-27 09:50:00,215.44,215.44,214.67,215.11,1900.0,202.7362,202.7362,202.0116,202.4257,1900.0
2019-08-27 10:00:00,215.06,215.09,214.61,214.79,7621.0,202.3786,202.4068,201.9551,202.1245,7621.0
2019-08-27 10:10:00,214.74,214.95,214.65,214.88,2798.0,202.0775,202.2751,201.9928,202.2092,2798.0
2019-08-27 10:20:00,215.01,215.04,214.46,214.46,2851.0,202.3316,202.3598,201.814,201.814,2851.0
2019-08-27 10:30:00,214.41,214.73,214.41,214.62,1199.0,201.7669,202.0681,201.7669,201.9646,1199.0
2019-08-27 10:40:00,214.69,214.69,214.15,214.15,2492.0,202.0304,202.0304,201.5223,201.5223,2492.0
2019-08-27 10:50:00,214.14,214.36,213.98,214.0,4122.0,201.5129,201.7199,201.3623,201.3811,4122.0
2019-08-27 11:00:00,213.93,214.26,213.7,213.77,2275.0,201.3152,201.6258,201.0988,201.1647,2275.0
2019-08-27 11:10:00,213.67,213.69,213.36,213.39,5550.0,201.0706,201.0894,200.7789,200.8071,5550.0
2019-08-27 11:20:00,213.4,213.91,213.4,213.73,5496.0,200.8165,201.2964,200.8165,201.127,5496.0
2019-08-27 11:30:00,213.59,214.56,213.59,214.31,19875.0,200.9953,201.9081,200.9953,201.6728,19875.0
2019-08-27 11:40:00,214.11,214.52,214.11,214.43,3532.0,201.4846,201.8705,201.4846,201.7858,3532.0
2019-08-27 11:50:00,214.56,214.62,214.13,214.13,2055.0,201.9081,201.9646,201.5035,201.5035,2055.0
2019-08-27 12:00:00,214.4,214.4,213.65,213.81,2015.0,201.7575,201.7575,201.0518,201.2023,2015.0
2019-08-27 12:10:00,213.65,213.95,213.54,213.95,1300.0,201.0518,201.3341,200.9482,201.3341,1300.0
2019-08-27 12:20:00,213.93,214.27,213.89,214.08,400.0,201.3152,201.6352,201.2776,201.4564,400.0
2019-08-27 12:30:00,214.21,214.33,213.66,213.89,2653.0,201.5787,201.6917,201.0612,201.2776,2653.0
2019-08-27 12:40:00,213.51,214.07,213.51,214.07,4247.0,200.92,201.447,200.92,201.447,4247.0
2019-08-27 12:50:00,213.83,214.05,213.27,213.39,4383.0,201.2211,201.4282,200.6942,200.8071,4383.0
2019-08-27 13:00:00,213.72,213.72,213.17,213.4,7200.0,201.1176,201.1176,200.6001,200.8165,7200.0
2019-08-27 13:10:00,213.27,213.41,213.1,213.11,3100.0,200.6942,200.8259,200.5342,200.5436,3100.0
2019-08-27 13:20:00,213.23,213.55,213.22,213.33,1516.0,200.6565,200.9577,200.6471,200.7506,1516.0
2019-08-27 13:30:00,213.29,214.05,213.25,213.75,33672.0,200.713,201.4282,200.6753,201.1459,33672.0
2019-08-27 13:40:00,213.7,213.95,213.5,213.94,7423.0,201.0988,201.3341,200.9106,201.3247,7423.0
2019-08-27 13:50:00,213.92,214.16,213.92,214.16,4311.0,201.3058,201.5317,201.3058,201.5317,4311.0
2019-08-27 14:00:00,214.06,214.32,213.88,214.07,13953.0,201.4376,201.6822,201.2682,201.447,13953.0
2019-08-27 14:10:00,214.03,214.03,213.77,213.86,1756.0,201.4093,201.4093,201.1647,201.2494,1756.0
2019-08-27 14:20:00,213.67,213.85,213.67,213.85,1900.0,201.0706,201.24,201.0706,201.24,1900.0
2019-08-27 14:30:00,213.68,213.84,213.46,213.76,2500.0,201.08,201.2306,200.873,201.1553,2500.0
2019-08-27 14:40:00,213.83,213.86,213.74,213.84,900.0,201.2211,201.2494,201.1364,201.2306,900.0
2019-08-27 14:50:00,213.71,214.23,213.71,214.22,2415.0,201.1082,201.5976,201.1082,201.5881,2415.0
2019-08-27 15:00:00,214.38,214.44,214.38,214.44,400.0,201.7387,201.7952,201.7387,201.7952,400.0
2019-08-27 15:10:00,214.5,214.5,214.18,214.46,511.0,201.8516,201.8516,201.5505,201.814,511.0
2019-08-27 15:20:00,214.3,214.3,214.02,214.09,1500.0,201.6634,201.6634,201.3999,201.4658,1500.0
2019-08-27 15:30:00,213.96,214.19,213.88,214.18,2360.0,201.3435,201.5599,201.2682,201.5505,2360.0
2019-08-27 15:40:00,214.21,214.55,214.0,214.55,3889.0,201.5787,201.8987,201.3811,201.8987,3889.0
2019-08-27 15:50:00,214.02,214.29,213.73,213.88,7662.0,201.3999,201.654,201.127,201.2682,7662.0
2019-08-28 09:30:00,213.18,213.58,212.34,212.59,24512.0,200.6095,200.9859,199.819,200.0543,24512.0
2019-08-28 09:40:00,212.5,213.02,212.37,212.98,9452.0,199.9696,200.4589,199.8472,200.4213,9452.0
2019-08-28 09:50:00,212.89,213.35,212.7,213.3,10485.0,200.3366,200.7694,200.1578,200.7224,10485.0
2019-08-28 10:00:00,213.23,213.59,213.19,213.4,8025.0,200.6565,200.9953,200.6189,200.8165,8025.0
2019-08-28 10:10:00,213.51,213.56,212.93,212.93,2503.0,200.92,200.9671,200.3742,200.3742,2503.0
2019-08-28 10:20:00,212.94,213.02,212.83,212.88,3131.0,200.3836,200.4589,200.2801,200.3272,3131.0
2019-08-28 10:30:00,212.97,213.34,212.97,213.34,2797.0,200.4119,200.76,200.4119,200.76,2797.0
2019-08-28 10:40:00,213.48,213.87,213.48,213.78,4751.0,200.8918,201.2588,200.8918,201.1741,4751.0
2019-08-28 10:50:00,213.75,213.78,213.48,213.48,1800.0,201.1459,201.1741,200.8918,200.8918,1800.0
2019-08-28 11:00:00,213.46,213.68,213.44,213.68,1763.0,200.873,201.08,200.8541,201.08,1763.0
2019-08-28 11:10:00,213.73,214.07,213.6,214.01,4900.0,201.127,201.447,201.0047,201.3905,4900.0
2019-08-28 11:20:00,214.11,214.87,214.11,214.87,14323.0,201.4846,202.1998,201.4846,202.1998,14323.0
2019-08-28 11:30:00,214.85,215.37,214.75,215.37,10437.0,202.181,202.6703,202.0869,202.6703,10437.0
2019-08-28 11:40:00,215.55,215.66,215.1,215.11,2320.0,202.8397,202.9432,202.4163,202.4257,2320.0
2019-08-28 11:50:00,215.28,215.43,215.14,215.15,823.0,202.5856,202.7268,202.4539,202.4633,823.0
2019-08-28 12:00:00,215.23,215.4,215.15,215.4,900.0,202.5386,202.6986,202.4633,202.6986,900.0
2019-08-28 12:10:00,215.14,215.15,214.67,214.96,2308.0,202.4539,202.4633,202.0116,202.2845,2308.0
2019-08-28 12:20:00,215.09,215.09,214.78,215.03,1066.0,202.4068,202.4068,202.1151,202.3504,1066.0
2019-08-28 12:30:00,214.99,215.07,214.74,214.76,1675.0,202.3127,202.388,202.0775,202.0963,1675.0
2019-08-28 12:40:00,214.96,214.96,214.65,214.66,1600.0,202.2845,202.2845,201.9928,202.0022,1600.0
2019-08-28 12:50:00,214.69,215.14,214.69,215.14,700.0,202.0304,202.4539,202.0304,202.4539,700.0
2019-08-28 13:00:00,215.08,215.13,214.75,214.89,1975.0,202.3974,202.4445,202.0869,202.2186,1975.0
2019-08-28 13:10:00,214.59,214.78,214.43,214.76,1600.0,201.9363,202.1151,201.7858,202.0963,1600.0
2019-08-28 13:20:00,214.78,215.17,214.78,215.14,1595.0,202.1151,202.4821,202.1151,202.4539,1595.0
2019-08-28 13:30:00,215.32,215.39,215.0,215.39,2468.0,202.6233,202.6892,202.3222,202.6892,2468.0
2019-08-28 13:40:00,215.38,215.74,215.31,215.67,4825.0,202.6797,203.0185,202.6139,202.9526,4825.0
2019-08-28 13:50:00,215.52,215.52,215.19,215.3,2800.0,202.8115,202.8115,202.5009,202.6045,2800.0
2019-08-28 14:00:00,215.33,215.52,215.3,215.39,2858.0,202.6327,202.8115,202.6045,202.6892,2858.0
2019-08-28 14:10:00,215.46,215.67,215.42,215.67,1300.0,202.755,202.9526,202.7174,202.9526,1300.0
2019-08-28 14:20:00,215.62,215.74,215.51,215.64,2849.0,202.9056,203.0185,202.8021,202.9244,2849.0
2019-08-28 14:30:00,215.59,215.83,215.58,215.62,4202.0,202.8774,203.1032,202.8679,202.9056,4202.0
2019-08-28 14:40:00,215.73,215.79,215.54,215.54,4426.0,203.0091,203.0656,202.8303,202.8303,4426.0
2019-08-28 14:50:00,215.69,215.8,215.67,215.8,4300.0,202.9715,203.075,202.9526,203.075,4300.0
2019-08-28 15:00:00,215.78,215.79,215.59,215.63,4725.0,203.0562,203.0656,202.8774,202.915,4725.0
2019-08-28 15:10:00,215.65,215.76,215.51,215.75,5449.0,202.9338,203.0373,202.8021,203.0279,5449.0
2019-08-28 15:20:00,215.59,215.65,215.33,215.33,1600.0,202.8774,202.9338,202.6327,202.6327,1600.0
2019-08-28 15:30:00,215.29,215.64,215.16,215.43,5307.0,202.595,202.9244,202.4727,202.7268,5307.0
2019-08-28 15:40:00,215.42,215.72,215.31,215.72,8121.0,202.7174,202.9997,202.6139,202.9997,8121.0
2019-08-28 15:50:00,215.75,215.94,215.54,215.74,24233.0,203.0279,203.2067,202.8303,203.0185,24233.0
2019-08-29 09:30:00,220.05,221.22,220.05,220.98,37975.0,207.0744,208.1754,207.0744,207.9495,37975.0
2019-08-29 09:40:00,221.05,221.1,220.75,221.08,22273.0,208.0154,208.0625,207.7331,208.0436,22273.0
2019-08-29 09:50:00,221.1,221.49,220.89,221.0,12794.0,208.0625,208.4295,207.8648,207.9683,12794.0
2019-08-29 10:00:00,221.09,221.1,220.34,220.99,4965.0,208.053,208.0625,207.3473,207.9589,4965.0
2019-08-29 10:10:00,220.76,220.76,220.42,220.62,2229.0,207.7425,207.7425,207.4226,207.6108,2229.0
2019-08-29 10:20:00,220.72,220.92,220.66,220.92,2564.0,207.7049,207.8931,207.6484,207.8931,2564.0
2019-08-29 10:30:00,220.85,221.05,219.68,220.0,14476.0,207.8272,208.0154,206.7262,207.0273,14476.0
2019-08-29 10:40:00,220.27,220.46,219.91,220.1,3339.0,207.2814,207.4602,206.9426,207.1214,3339.0
2019-08-29 10:50:00,220.31,220.79,220.23,220.66,5245.0,207.319,207.7707,207.2438,207.6484,5245.0
2019-08-29 11:00:00,220.48,220.48,219.94,219.96,3720.0,207.479,207.479,206.9709,206.9897,3720.0
2019-08-29 11:10:00,220.11,220.55,220.06,220.46,5168.0,207.1308,207.5449,207.0838,207.4602,5168.0
2019-08-29 11:20:00,220.39,220.82,220.37,220.82,2511.0,207.3943,207.799,207.3755,207.799,2511.0
2019-08-29 11:30:00,220.7,220.76,220.45,220.67,4147.0,207.686,207.7425,207.4508,207.6578,4147.0
2019-08-29 11:40:00,220.83,220.95,220.7,220.7,900.0,207.8084,207.9213,207.686,207.686,900.0
2019-08-29 11:50:00,220.79,220.98,220.44,220.78,1700.0,207.7707,207.9495,207.4414,207.7613,1700.0
2019-08-29 12:00:00,220.47,220.68,220.47,220.54,700.0,207.4696,207.6672,207.4696,207.5355,700.0
2019-08-29 12:10:00,220.57,220.61,220.57,220.61,900.0,207.5637,207.6013,207.5637,207.6013,900.0
2019-08-29 12:20:00,220.71,220.76,220.61,220.64,1220.0,207.6955,207.7425,207.6013,207.6296,1220.0
2019-08-29 12:30:00,220.64,221.17,220.64,221.17,2904.0,207.6296,208.1283,207.6296,208.1283,2904.0
2019-08-29 12:40:00,221.12,221.16,220.94,220.94,1367.0,208.0813,208.1189,207.9119,207.9119,1367.0
2019-08-29 12:50:00,220.76,220.94,220.68,220.94,582.0,207.7425,207.9119,207.6672,207.9119,582.0
2019-08-29 13:00:00,220.94,221.09,220.74,220.74,1300.0,207.9119,208.053,207.7237,207.7237,1300.0
2019-08-29 13:10:00,220.7,220.93,220.7,220.89,1440.0,207.686,207.9025,207.686,207.8648,1440.0
2019-08-29 13:20:00,220.78,221.33,220.78,221.06,4624.0,207.7613,208.2789,207.7613,208.0248,4624.0
2019-08-29 13:30:00,220.99,221.48,220.99,221.38,4600.0,207.9589,208.42,207.9589,208.3259,4600.0
2019-08-29 13:40:00,221.45,221.59,221.34,221.48,2701.0,208.3918,208.5236,208.2883,208.42,2701.0
2019-08-29 13:50:00,221.5,221.66,221.35,221.59,3057.0,208.4389,208.5894,208.2977,208.5236,3057.0
2019-08-29 14:00:00,221.76,221.86,221.28,221.75,3107.0,208.6835,208.7776,208.2318,208.6741,3107.0
2019-08-29 14:10:00,221.68,221.87,221.03,221.03,4049.0,208.6083,208.787,207.9966,207.9966,4049.0
2019-08-29 14:20:00,220.89,221.11,220.8,220.92,3350.0,207.8648,208.0719,207.7801,207.8931,3350.0
2019-08-29 14:30:00,221.18,221.18,220.91,221.03,2514.0,208.1377,208.1377,207.8837,207.9966,2514.0
2019-08-29 14:40:00,220.99,221.27,220.92,221.05,3165.0,207.9589,208.2224,207.8931,208.0154,3165.0
2019-08-29 14:50:00,221.04,221.04,220.48,220.58,4491.0,208.006,208.006,207.479,207.5731,4491.0
2019-08-29 15:00:00,220.46,220.64,220.37,220.37,2285.0,207.4602,207.6296,207.3755,207.3755,2285.0
2019-08-29 15:10:00,220.37,220.56,220.32,220.44,1900.0,207.3755,207.5543,207.3284,207.4414,1900.0
2019-08-29 15:20:00,220.51,220.51,220.12,220.17,2800.0,207.5072,207.5072,207.1402,207.1873,2800.0
2019-08-29 15:30:00,220.22,220.54,220.14,220.54,3300.0,207.2343,207.5355,207.1591,207.5355,3300.0
2019-08-29 15:40:00,220.48,220.51,220.28,220.36,5425.0,207.479,207.5072,207.2908,207.3661,5425.0
2019-08-29 15:50:00,220.34,220.41,219.53,219.76,31350.0,207.3473,207.4131,206.585,206.8015,31350.0
2019-08-30 09:30:00,223.27,223.52,222.88,223.28,16803.0,210.1045,210.3398,209.7375,210.1139,16803.0
2019-08-30 09:40:00,223.28,223.33,222.98,223.2,4172.0,210.1139,210.161,209.8316,210.0386,4172.0
2019-08-30 09:50:00,223.25,223.64,223.1,223.1,11748.0,210.0857,210.4527,209.9445,209.9445,11748.0
2019-08-30 10:00:00,223.75,224.01,223.73,223.73,2180.0,210.5562,210.8009,210.5374,210.5374,2180.0
2019-08-30 10:10:00,223.56,223.56,223.06,223.17,2550.0,210.3774,210.3774,209.9069,210.0104,2550.0
2019-08-30 10:20:00,223.19,223.22,222.88,223.01,1642.0,210.0292,210.0574,209.7375,209.8598,1642.0
2019-08-30 10:30:00,223.21,223.44,223.21,223.4,3480.0,210.048,210.2645,210.048,210.2268,3480.0
2019-08-30 10:40:00,223.28,223.52,223.14,223.52,2350.0,210.1139,210.3398,209.9822,210.3398,2350.0
2019-08-30 10:50:00,223.44,223.44,223.14,223.15,10425.0,210.2645,210.2645,209.9822,209.9916,10425.0
2019-08-30 11:00:00,222.99,223.04,222.22,222.22,2921.0,209.841,209.8881,209.1164,209.1164,2921.0
2019-08-30 11:10:00,222.17,222.32,221.36,221.36,3393.0,209.0694,209.2105,208.3071,208.3071,3393.0
2019-08-30 11:20:00,221.42,221.97,221.27,221.96,3967.0,208.3636,208.8812,208.2224,208.8717,3967.0
2019-08-30 11:30:00,221.82,222.5,221.82,222.09,22842.0,208.74,209.3799,208.74,208.9941,22842.0
2019-08-30 11:40:00,222.09,222.39,222.0,222.33,2689.0,208.9941,209.2764,208.9094,209.2199,2689.0
2019-08-30 11:50:00,222.03,222.3,222.0,222.15,2667.0,208.9376,209.1917,208.9094,209.0505,2667.0
2019-08-30 12:00:00,222.14,222.41,221.99,222.17,6739.0,209.0411,209.2952,208.9,209.0694,6739.0
2019-08-30 12:10:00,221.92,222.68,221.86,222.68,2590.0,208.8341,209.5493,208.7776,209.5493,2590.0
2019-08-30 12:20:00,222.67,222.94,222.67,222.86,1700.0,209.5399,209.794,209.5399,209.7187,1700.0
2019-08-30 12:30:00,222.91,223.04,222.69,222.94,3440.0,209.7657,209.8881,209.5587,209.794,3440.0
2019-08-30 12:40:00,222.81,222.94,222.74,222.74,4211.0,209.6716,209.794,209.6057,209.6057,4211.0
2019-08-30 12:50:00,222.74,222.88,222.7,222.7,1564.0,209.6057,209.7375,209.5681,209.5681,1564.0
2019-08-30 13:00:00,222.78,223.03,222.78,222.82,2819.0,209.6434,209.8786,209.6434,209.681,2819.0
2019-08-30 13:10:00,222.87,222.87,220.12,221.91,38894.0,209.7281,209.7281,207.1402,208.8247,38894.0
2019-08-30 13:20:00,221.89,221.92,221.81,221.81,1000.0,208.8059,208.8341,208.7306,208.7306,1000.0
2019-08-30 13:30:00,221.72,221.72,221.42,221.42,2100.0,208.6459,208.6459,208.3636,208.3636,2100.0
2019-08-30 13:40:00,221.35,221.52,221.18,221.24,2400.0,208.2977,208.4577,208.1377,208.1942,2400.0
2019-08-30 13:50:00,221.29,221.29,220.96,221.21,3287.0,208.2412,208.2412,207.9307,208.166,3287.0
2019-08-30 14:00:00,221.21,221.48,221.21,221.48,1000.0,208.166,208.42,208.166,208.42,1000.0
2019-08-30 14:10:00,221.66,221.89,221.65,221.83,2435.0,208.5894,208.8059,208.58,208.7494,2435.0
2019-08-30 14:20:00,221.84,221.88,221.84,221.88,700.0,208.7588,208.7965,208.7588,208.7965,700.0
2019-08-30 14:30:00,221.88,222.06,221.61,221.83,2884.0,208.7965,208.9658,208.5424,208.7494,2884.0
2019-08-30 14:40:00,221.72,221.73,221.36,221.69,2785.0,208.6459,208.6553,208.3071,208.6177,2785.0
2019-08-30 14:50:00,221.5,221.79,221.5,221.68,1137.0,208.4389,208.7118,208.4389,208.6083,1137.0
2019-08-30 15:00:00,221.52,221.82,221.22,221.4,4565.0,208.4577,208.74,208.1754,208.3448,4565.0
2019-08-30 15:10:00,221.66,221.97,221.54,221.71,6100.0,208.5894,208.8812,208.4765,208.6365,6100.0
2019-08-30 15:20:00,221.73,222.17,221.66,222.17,1603.0,208.6553,209.0694,208.5894,209.0694,1603.0
2019-08-30 15:30:00,222.17,222.33,221.91,222.33,8707.0,209.0694,209.2199,208.8247,209.2199,8707.0
2019-08-30 15:40:00,222.31,222.49,222.2,222.41,6900.0,209.2011,209.3705,209.0976,209.2952,6900.0
2019-08-30 15:50:00,222.48,222.98,222.37,222.53,24957.0,209.3611,209.8316,209.2576,209.4081,24957.0
2019-09-03 09:30:00,220.65,221.09,219.9,220.94,22032.0,207.639,208.053,206.9332,207.9119,22032.0
2019-09-03 09:40:00,220.91,221.02,220.56,220.62,7903.0,207.8837,207.9872,207.5543,207.6108,7903.0
2019-09-03 09:50:00,220.79,221.58,220.79,221.4,2905.0,207.7707,208.5141,207.7707,208.3448,2905.0
2019-09-03 10:00:00,221.08,221.22,219.33,219.33,14818.0,208.0436,208.1754,206.3968,206.3968,14818.0
2019-09-03 10:10:00,219.61,219.76,218.9,219.3,10036.0,206.6603,206.8015,205.9922,206.3686,10036.0
2019-09-03 10:20:00,219.43,219.5,219.0,219.31,41745.0,206.4909,206.5568,206.0863,206.378,41745.0
2019-09-03 10:30:00,219.32,219.42,219.18,219.32,2500.0,206.3874,206.4815,206.2557,206.3874,2500.0
2019-09-03 10:40:00,219.44,220.53,219.44,220.53,7803.0,206.5003,207.5261,206.5003,207.5261,7803.0
2019-09-03 10:50:00,220.52,220.78,220.44,220.71,6227.0,207.5167,207.7613,207.4414,207.6955,6227.0
2019-09-03 11:00:00,220.68,220.68,220.02,220.02,9414.0,207.6672,207.6672,207.0461,207.0461,9414.0
2019-09-03 11:10:00,219.93,220.01,219.6,219.82,6385.0,206.9614,207.0367,206.6509,206.8579,6385.0
2019-09-03 11:20:00,219.9,220.18,219.61,219.95,2812.0,206.9332,207.1967,206.6603,206.9803,2812.0
2019-09-03 11:30:00,220.07,220.51,219.98,220.49,6469.0,207.0932,207.5072,207.0085,207.4884,6469.0
2019-09-03 11:40:00,220.51,220.64,220.41,220.56,1600.0,207.5072,207.6296,207.4131,207.5543,1600.0
2019-09-03 11:50:00,220.84,221.26,220.76,221.02,7200.0,207.8178,208.213,207.7425,207.9872,7200.0
2019-09-03 12:00:00,220.93,221.28,220.93,220.96,1414.0,207.9025,208.2318,207.9025,207.9307,1414.0
2019-09-03 12:10:00,220.83,221.27,220.77,221.1,790.0,207.8084,208.2224,207.7519,208.0625,790.0
2019-09-03 12:20:00,221.1,221.27,220.83,220.83,1846.0,208.0625,208.2224,207.8084,207.8084,1846.0
2019-09-03 12:30:00,220.75,220.75,220.45,220.53,2296.0,207.7331,207.7331,207.4508,207.5261,2296.0
2019-09-03 12:40:00,220.61,220.67,220.59,220.59,700.0,207.6013,207.6578,207.5825,207.5825,700.0
2019-09-03 12:50:00,220.76,220.76,220.31,220.39,2310.0,207.7425,207.7425,207.319,207.3943,2310.0
2019-09-03 13:00:00,220.49,220.49,220.21,220.21,1600.0,207.4884,207.4884,207.2249,207.2249,1600.0
2019-09-03 13:10:00,220.48,220.48,220.24,220.34,1000.0,207.479,207.479,207.2532,207.3473,1000.0
2019-09-03 13:20:00,220.13,220.41,219.99,220.41,4167.0,207.1497,207.4131,207.0179,207.4131,4167.0
2019-09-03 13:30:00,220.55,220.6,220.3,220.45,2407.0,207.5449,207.5919,207.3096,207.4508,2407.0
2019-09-03 13:40:00,220.42,220.49,220.18,220.31,2000.0,207.4226,207.4884,207.1967,207.319,2000.0
2019-09-03 13:50:00,220.34,220.37,220.18,220.21,1308.0,207.3473,207.3755,207.1967,207.2249,1308.0
2019-09-03 14:00:00,220.42,220.66,220.15,220.15,2754.0,207.4226,207.6484,207.1685,207.1685,2754.0
2019-09-03 14:10:00,220.22,220.33,219.78,219.89,4617.0,207.2343,207.3379,206.8203,206.9238,4617.0
2019-09-03 14:20:00,219.97,220.08,219.85,220.07,6300.0,206.9991,207.1026,206.8862,207.0932,6300.0
2019-09-03 14:30:00,220.17,220.24,219.95,220.04,2400.0,207.1873,207.2532,206.9803,207.065,2400.0
2019-09-03 14:40:00,220.06,220.26,220.0,220.23,2400.0,207.0838,207.272,207.0273,207.2438,2400.0
2019-09-03 14:50:00,220.24,220.67,220.11,220.66,3825.0,207.2532,207.6578,207.1308,207.6484,3825.0
2019-09-03 15:00:00,220.55,220.7,220.49,220.56,2900.0,207.5449,207.686,207.4884,207.5543,2900.0
2019-09-03 15:10:00,220.65,220.85,220.53,220.7,6754.0,207.639,207.8272,207.5261,207.686,6754.0
2019-09-03 15:20:00,220.66,220.8,220.2,220.22,8905.0,207.6484,207.7801,207.2155,207.2343,8905.0
2019-09-03 15:30:00,220.3,220.5,220.14,220.32,17855.0,207.3096,207.4978,207.1591,207.3284,17855.0
2019-09-03 15:40:00,220.46,220.52,220.09,220.12,25243.0,207.4602,207.5167,207.112,207.1402,25243.0
2019-09-03 15:50:00,220.19,220.48,219.84,219.84,41301.0,207.2061,207.479,206.8768,206.8768,41301.0
2019-09-04 09:30:00,224.68,225.42,224.18,225.41,37184.0,211.4314,212.1277,210.9608,212.1183,37184.0
2019-09-04 09:40:00,225.27,226.17,225.24,225.83,29474.0,211.9866,212.8335,211.9583,212.5135,29474.0
2019-09-04 09:50:00,225.73,225.73,225.33,225.34,6285.0,212.4194,212.4194,212.043,212.0524,6285.0
2019-09-04 10:00:00,225.37,225.83,224.92,225.25,8976.0,212.0807,212.5135,211.6572,211.9677,8976.0
2019-09-04 10:10:00,225.22,225.25,225.0,225.16,7004.0,211.9395,211.9677,211.7325,211.883,7004.0
2019-09-04 10:20:00,225.31,225.56,225.25,225.54,3300.0,212.0242,212.2595,211.9677,212.2406,3300.0
2019-09-04 10:30:00,225.41,225.57,225.36,225.4,4628.0,212.1183,212.2689,212.0713,212.1089,4628.0
2019-09-04 10:40:00,225.37,225.4,224.87,225.4,3204.0,212.0807,212.1089,211.6101,212.1089,3204.0
2019-09-04 10:50:00,225.38,225.89,225.19,225.82,5407.0,212.0901,212.57,211.9113,212.5041,5407.0
2019-09-04 11:00:00,225.87,226.04,225.73,225.95,6880.0,212.5512,212.7112,212.4194,212.6265,6880.0
2019-09-04 11:10:00,225.86,225.93,225.57,225.92,6793.0,212.5418,212.6076,212.2689,212.5982,6793.0
2019-09-04 11:20:00,225.89,225.95,225.79,225.89,6250.0,212.57,212.6265,212.4759,212.57,6250.0
2019-09-04 11:30:00,225.86,225.89,225.51,225.62,11827.0,212.5418,212.57,212.2124,212.3159,11827.0
2019-09-04 11:40:00,225.72,225.8,225.71,225.78,1100.0,212.41,212.4853,212.4006,212.4665,1100.0
2019-09-04 11:50:00,225.66,225.85,225.57,225.63,2803.0,212.3536,212.5324,212.2689,212.3253,2803.0
2019-09-04 12:00:00,225.72,225.72,225.51,225.52,900.0,212.41,212.41,212.2124,212.2218,900.0
2019-09-04 12:10:00,225.52,225.65,225.41,225.45,1821.0,212.2218,212.3442,212.1183,212.1559,1821.0
2019-09-04 12:20:00,225.46,225.76,225.4,225.63,1700.0,212.1654,212.4477,212.1089,212.3253,1700.0
2019-09-04 12:30:00,225.67,225.74,225.54,225.68,1700.0,212.363,212.4288,212.2406,212.3724,1700.0
2019-09-04 12:40:00,225.72,226.51,225.72,226.43,13668.0,212.41,213.1534,212.41,213.0782,13668.0
2019-09-04 12:50:00,226.37,226.56,226.36,226.48,4095.0,213.0217,213.2005,213.0123,213.1252,4095.0
2019-09-04 13:00:00,226.56,226.74,226.51,226.63,6366.0,213.2005,213.3699,213.1534,213.2664,6366.0
2019-09-04 13:10:00,226.77,226.87,226.58,226.58,2675.0,213.3981,213.4922,213.2193,213.2193,2675.0
2019-09-04 13:20:00,226.79,226.81,226.59,226.59,900.0,213.4169,213.4358,213.2287,213.2287,900.0
2019-09-04 13:30:00,226.65,226.74,226.59,226.63,2711.0,213.2852,213.3699,213.2287,213.2664,2711.0
2019-09-04 13:40:00,226.5,226.67,226.23,226.23,2670.0,213.144,213.304,212.89,212.89,2670.0
2019-09-04 13:50:00,226.41,226.6,226.25,226.56,1548.0,213.0593,213.2381,212.9088,213.2005,1548.0
2019-09-04 14:00:00,226.56,226.59,226.32,226.54,2732.0,213.2005,213.2287,212.9746,213.1817,2732.0
2019-09-04 14:10:00,226.59,226.59,226.3,226.38,2009.0,213.2287,213.2287,212.9558,213.0311,2009.0
2019-09-04 14:20:00,226.4,226.57,226.37,226.55,2185.0,213.0499,213.2099,213.0217,213.1911,2185.0
2019-09-04 14:30:00,226.5,226.88,226.49,226.88,9706.0,213.144,213.5016,213.1346,213.5016,9706.0
2019-09-04 14:40:00,226.89,226.96,226.7,226.78,3600.0,213.511,213.5769,213.3322,213.4075,3600.0
2019-09-04 14:50:00,226.82,226.9,226.57,226.75,5872.0,213.4452,213.5204,213.2099,213.3793,5872.0
2019-09-04 15:00:00,226.64,226.84,226.63,226.65,4822.0,213.2758,213.464,213.2664,213.2852,4822.0
2019-09-04 15:10:00,226.69,226.82,226.61,226.81,3463.0,213.3228,213.4452,213.2475,213.4358,3463.0
2019-09-04 15:20:00,226.81,226.84,226.61,226.7,3482.0,213.4358,213.464,213.2475,213.3322,3482.0
2019-09-04 15:30:00,226.78,227.3,226.75,227.11,11395.0,213.4075,213.8969,213.3793,213.7181,11395.0
2019-09-04 15:40:00,227.18,227.22,226.88,227.04,6540.0,213.7839,213.8216,213.5016,213.6522,6540.0
2019-09-04 15:50:00,227.09,227.45,226.7,227.27,40821.0,213.6992,214.038,213.3322,213.8686,40821.0
2019-09-05 09:30:00,236.35,237.31,236.02,237.14,54244.0,222.4132,223.3166,222.1027,223.1566,54244.0
2019-09-05 09:40:00,237.2,237.28,236.08,236.63,45876.0,223.2131,223.2884,222.1591,222.6767,45876.0
2019-09-05 09:50:00,236.74,238.03,236.71,237.59,25152.0,222.7802,223.9941,222.752,223.5801,25152.0
2019-09-05 10:00:00,237.66,237.88,236.43,236.93,32675.0,223.646,223.853,222.4885,222.959,32675.0
2019-09-05 10:10:00,236.87,237.21,236.59,236.99,13870.0,222.9025,223.2225,222.6391,223.0155,13870.0
2019-09-05 10:20:00,236.99,237.7,236.67,237.15,14111.0,223.0155,223.6836,222.7143,223.166,14111.0
2019-09-05 10:30:00,237.31,237.68,237.03,237.04,19423.0,223.3166,223.6648,223.0531,223.0625,19423.0
2019-09-05 10:40:00,237.04,237.4,236.66,236.66,14106.0,223.0625,223.4013,222.7049,222.7049,14106.0
2019-09-05 10:50:00,236.66,237.08,236.66,237.04,6369.0,222.7049,223.1002,222.7049,223.0625,6369.0
2019-09-05 11:00:00,237.03,237.44,236.91,237.2,5161.0,223.0531,223.4389,222.9402,223.2131,5161.0
2019-09-05 11:10:00,237.41,237.61,237.19,237.49,11231.0,223.4107,223.5989,223.2037,223.486,11231.0
2019-09-05 11:20:00,237.49,237.49,237.01,237.03,24486.0,223.486,223.486,223.0343,223.0531,24486.0
2019-09-05 11:30:00,236.99,237.4,236.82,237.05,43638.0,223.0155,223.4013,222.8555,223.0719,43638.0
2019-09-05 11:40:00,237.12,237.13,236.41,236.69,11527.0,223.1378,223.1472,222.4697,222.7332,11527.0
2019-09-05 11:50:00,236.66,236.7,236.11,236.51,10715.0,222.7049,222.7426,222.1874,222.5638,10715.0
2019-09-05 12:00:00,236.38,236.56,236.06,236.06,6122.0,222.4414,222.6108,222.1403,222.1403,6122.0
2019-09-05 12:10:00,236.08,236.41,236.08,236.09,6375.0,222.1591,222.4697,222.1591,222.1685,6375.0
2019-09-05 12:20:00,236.09,236.17,236.05,236.17,3200.0,222.1685,222.2438,222.1309,222.2438,3200.0
2019-09-05 12:30:00,236.12,236.4,236.03,236.24,9116.0,222.1968,222.4603,222.1121,222.3097,9116.0
2019-09-05 12:40:00,236.4,236.55,236.3,236.55,4184.0,222.4603,222.6014,222.3662,222.6014,4184.0
2019-09-05 12:50:00,236.55,237.02,236.55,237.0,5943.0,222.6014,223.0437,222.6014,223.0249,5943.0
2019-09-05 13:00:00,237.0,237.15,236.71,236.8,9824.0,223.0249,223.166,222.752,222.8367,9824.0
2019-09-05 13:10:00,236.72,237.07,236.71,236.92,2929.0,222.7614,223.0908,222.752,222.9496,2929.0
2019-09-05 13:20:00,236.8,236.97,236.39,236.39,7633.0,222.8367,222.9967,222.4509,222.4509,7633.0
2019-09-05 13:30:00,236.25,236.25,235.84,235.97,3712.0,222.3191,222.3191,221.9333,222.0556,3712.0
2019-09-05 13:40:00,235.93,236.05,235.81,235.81,7180.0,222.018,222.1309,221.9051,221.9051,7180.0
2019-09-05 13:50:00,235.85,235.94,235.82,235.83,1960.0,221.9427,222.0274,221.9145,221.9239,1960.0
2019-09-05 14:00:00,235.94,236.0,235.72,235.8,5534.0,222.0274,222.0838,221.8204,221.8956,5534.0
2019-09-05 14:10:00,235.75,236.31,235.72,236.01,3900.0,221.8486,222.3756,221.8204,222.0933,3900.0
2019-09-05 14:20:00,235.97,235.98,235.72,235.92,3440.0,222.0556,222.065,221.8204,222.0086,3440.0
2019-09-05 14:30:00,235.86,236.16,235.73,235.74,4038.0,221.9521,222.2344,221.8298,221.8392,4038.0
2019-09-05 14:40:00,235.77,236.44,235.7,236.44,5125.0,221.8674,222.4979,221.8015,222.4979,5125.0
2019-09-05 14:50:00,236.44,236.44,236.16,236.43,4552.0,222.4979,222.4979,222.2344,222.4885,4552.0
2019-09-05 15:00:00,236.42,236.74,236.39,236.48,9849.0,222.4791,222.7802,222.4509,222.5355,9849.0
2019-09-05 15:10:00,236.54,236.54,236.37,236.47,4040.0,222.592,222.592,222.432,222.5261,4040.0
2019-09-05 15:20:00,236.5,237.2,236.41,236.98,17108.0,222.5544,223.2131,222.4697,223.0061,17108.0
2019-09-05 15:30:00,236.96,237.37,236.9,237.22,15704.0,222.9872,223.3731,222.9308,223.2319,15704.0
2019-09-05 15:40:00,237.22,237.41,236.91,237.11,16414.0,223.2319,223.4107,222.9402,223.1284,16414.0
2019-09-05 15:50:00,237.04,237.52,236.92,237.04,53803.0,223.0625,223.5142,222.9496,223.0625,53803.0
2019-09-06 09:30:00,238.19,238.37,237.17,237.67,56662.0,224.1447,224.3141,223.1849,223.6554,56662.0
2019-09-06 09:40:00,237.68,238.35,237.32,238.32,16015.0,223.6648,224.2953,223.326,224.267,16015.0
2019-09-06 09:50:00,238.24,238.68,238.18,238.44,6278.0,224.1918,224.6058,224.1353,224.38,6278.0
2019-09-06 10:00:00,238.51,239.38,238.49,239.05,14126.0,224.4458,225.2645,224.427,224.954,14126.0
2019-09-06 10:10:00,238.96,239.61,238.9,239.46,14740.0,224.8693,225.481,224.8128,225.3398,14740.0
2019-09-06 10:20:00,239.42,239.58,239.2,239.32,6985.0,225.3022,225.4527,225.0952,225.2081,6985.0
2019-09-06 10:30:00,239.39,239.79,239.19,239.79,6608.0,225.274,225.6504,225.0857,225.6504,6608.0
2019-09-06 10:40:00,239.77,239.9,239.46,239.46,8090.0,225.6315,225.7539,225.3398,225.3398,8090.0
2019-09-06 10:50:00,239.56,239.59,239.34,239.5,7484.0,225.4339,225.4622,225.2269,225.3775,7484.0
2019-09-06 11:00:00,239.45,239.57,239.04,239.33,11704.0,225.3304,225.4433,224.9446,225.2175,11704.0
2019-09-06 11:10:00,239.3,239.55,239.21,239.55,8956.0,225.1893,225.4245,225.1046,225.4245,8956.0
2019-09-06 11:20:00,239.69,239.99,239.52,239.97,8343.0,225.5563,225.8386,225.3963,225.8198,8343.0
2019-09-06 11:30:00,239.94,240.11,239.69,240.05,20596.0,225.7915,225.9515,225.5563,225.895,20596.0
2019-09-06 11:40:00,239.95,240.02,239.58,239.59,2900.0,225.8009,225.8668,225.4527,225.4622,2900.0
2019-09-06 11:50:00,239.7,239.7,239.14,239.28,4036.0,225.5657,225.5657,225.0387,225.1704,4036.0
2019-09-06 12:00:00,239.31,239.31,239.0,239.0,4728.0,225.1987,225.1987,224.9069,224.9069,4728.0
2019-09-06 12:10:00,238.96,239.04,238.84,238.85,3510.0,224.8693,224.9446,224.7564,224.7658,3510.0
2019-09-06 12:20:00,238.98,239.0,238.58,238.72,5500.0,224.8881,224.9069,224.5117,224.6435,5500.0
2019-09-06 12:30:00,238.76,238.85,238.64,238.8,3503.0,224.6811,224.7658,224.5682,224.7187,3503.0
2019-09-06 12:40:00,238.92,239.04,238.57,238.66,3543.0,224.8317,224.9446,224.5023,224.587,3543.0
2019-09-06 12:50:00,238.49,238.53,238.26,238.5,3855.0,224.427,224.4647,224.2106,224.4364,3855.0
2019-09-06 13:00:00,238.6,238.95,238.53,238.88,5266.0,224.5305,224.8599,224.4647,224.794,5266.0
2019-09-06 13:10:00,238.86,238.95,238.66,238.73,8472.0,224.7752,224.8599,224.587,224.6529,8472.0
2019-09-06 13:20:00,238.73,238.95,238.71,238.86,9541.0,224.6529,224.8599,224.634,224.7752,9541.0
2019-09-06 13:30:00,238.94,239.11,238.88,238.89,3467.0,224.8505,225.0105,224.794,224.8034,3467.0
2019-09-06 13:40:00,238.9,238.97,238.55,238.57,3827.0,224.8128,224.8787,224.4835,224.5023,3827.0
2019-09-06 13:50:00,238.62,238.93,238.6,238.93,4850.0,224.5494,224.8411,224.5305,224.8411,4850.0
2019-09-06 14:00:00,239.01,239.13,238.6,238.6,3570.0,224.9164,225.0293,224.5305,224.5305,3570.0
2019-09-06 14:10:00,238.67,238.67,238.42,238.42,4964.0,224.5964,224.5964,224.3611,224.3611,4964.0
2019-09-06 14:20:00,238.41,238.59,238.36,238.59,3998.0,224.3517,224.5211,224.3047,224.5211,3998.0
2019-09-06 14:30:00,238.64,238.76,238.5,238.56,3126.0,224.5682,224.6811,224.4364,224.4929,3126.0
2019-09-06 14:40:00,238.51,238.56,238.37,238.42,4106.0,224.4458,224.4929,224.3141,224.3611,4106.0
2019-09-06 14:50:00,238.42,238.45,238.25,238.34,3100.0,224.3611,224.3894,224.2012,224.2859,3100.0
2019-09-06 15:00:00,238.29,238.64,238.29,238.43,3339.0,224.2388,224.5682,224.2388,224.3706,3339.0
2019-09-06 15:10:00,238.37,238.42,238.15,238.18,3477.0,224.3141,224.3611,224.1071,224.1353,3477.0
2019-09-06 15:20:00,238.19,238.41,238.19,238.4,4704.0,224.1447,224.3517,224.1447,224.3423,4704.0
2019-09-06 15:30:00,238.4,238.47,238.17,238.29,7120.0,224.3423,224.4082,224.1259,224.2388,7120.0
2019-09-06 15:40:00,238.29,238.38,238.19,238.3,10824.0,224.2388,224.3235,224.1447,224.2482,10824.0
2019-09-06 15:50:00,238.33,238.76,238.0,238.76,29833.0,224.2765,224.6811,223.9659,224.6811,29833.0
2019-09-09 09:30:00,239.08,239.72,238.88,239.17,46658.0,224.9822,225.5845,224.794,225.0669,46658.0
2019-09-09 09:40:00,239.18,239.93,239.16,239.88,15131.0,225.0763,225.7821,225.0575,225.7351,15131.0
2019-09-09 09:50:00,239.88,240.01,239.74,240.0,15284.0,225.7351,225.8574,225.6033,225.848,15284.0
2019-09-09 10:00:00,240.01,240.24,239.53,239.53,9128.0,225.8574,226.0738,225.4057,225.4057,9128.0
2019-09-09 10:10:00,239.65,239.87,239.48,239.76,10300.0,225.5186,225.7256,225.3586,225.6221,10300.0
2019-09-09 10:20:00,239.76,240.08,239.6,240.08,16280.0,225.6221,225.9233,225.4716,225.9233,16280.0
2019-09-09 10:30:00,240.01,240.42,239.83,240.42,10798.0,225.8574,226.2432,225.688,226.2432,10798.0
2019-09-09 10:40:00,240.46,240.97,240.46,240.89,6434.0,226.2809,226.7608,226.2809,226.6855,6434.0
2019-09-09 10:50:00,240.86,241.36,240.86,241.16,23088.0,226.6573,227.1278,226.6573,226.9396,23088.0
2019-09-09 11:00:00,241.2,241.53,241.09,241.43,21141.0,226.9772,227.2878,226.8737,227.1937,21141.0
2019-09-09 11:10:00,241.36,241.69,241.26,241.47,14213.0,227.1278,227.4383,227.0337,227.2313,14213.0
2019-09-09 11:20:00,241.45,241.79,241.4,241.68,4550.0,227.2125,227.5324,227.1654,227.4289,4550.0
2019-09-09 11:30:00,241.73,242.32,241.73,242.0,9536.0,227.476,228.0312,227.476,227.73,9536.0
2019-09-09 11:40:00,241.97,242.02,241.84,242.0,2634.0,227.7018,227.7489,227.5795,227.73,2634.0
2019-09-09 11:50:00,242.15,242.2,242.04,242.2,1700.0,227.8712,227.9183,227.7677,227.9183,1700.0
2019-09-09 12:00:00,242.11,242.19,241.74,241.81,3400.0,227.8336,227.9088,227.4854,227.5513,3400.0
2019-09-09 12:10:00,241.63,241.63,240.95,240.96,2398.0,227.3819,227.3819,226.742,226.7514,2398.0
2019-09-09 12:20:00,241.02,241.03,240.44,240.67,18831.0,226.8078,226.8172,226.262,226.4785,18831.0
2019-09-09 12:30:00,240.6,241.0,239.81,239.83,16903.0,226.4126,226.789,225.6692,225.688,16903.0
2019-09-09 12:40:00,239.87,240.19,239.81,239.87,6500.0,225.7256,226.0268,225.6692,225.7256,6500.0
2019-09-09 12:50:00,240.31,240.31,239.81,239.87,1115.0,226.1397,226.1397,225.6692,225.7256,1115.0
2019-09-09 13:00:00,240.09,240.53,239.91,240.48,5350.0,225.9327,226.3467,225.7633,226.2997,5350.0
2019-09-09 13:10:00,240.48,240.97,240.45,240.92,3000.0,226.2997,226.7608,226.2714,226.7137,3000.0
2019-09-09 13:20:00,240.74,240.74,240.08,240.55,3484.0,226.5443,226.5443,225.9233,226.3655,3484.0
2019-09-09 13:30:00,240.34,240.37,239.7,240.05,2400.0,226.1679,226.1962,225.5657,225.895,2400.0
2019-09-09 13:40:00,239.92,240.35,239.82,240.35,4191.0,225.7727,226.1773,225.6786,226.1773,4191.0
2019-09-09 13:50:00,240.26,240.53,240.14,240.44,3896.0,226.0927,226.3467,225.9797,226.262,3896.0
2019-09-09 14:00:00,240.44,240.67,240.25,240.52,7620.0,226.262,226.4785,226.0832,226.3373,7620.0
2019-09-09 14:10:00,240.5,240.92,240.22,240.86,13297.0,226.3185,226.7137,226.055,226.6573,13297.0
2019-09-09 14:20:00,240.7,240.88,240.59,240.79,3487.0,226.5067,226.6761,226.4032,226.5914,3487.0
2019-09-09 14:30:00,240.75,240.98,240.48,240.93,4638.0,226.5538,226.7702,226.2997,226.7231,4638.0
2019-09-09 14:40:00,240.93,241.05,240.85,241.05,3198.0,226.7231,226.8361,226.6479,226.8361,3198.0
2019-09-09 14:50:00,241.04,241.04,240.84,240.87,2588.0,226.8267,226.8267,226.6384,226.6667,2588.0
2019-09-09 15:00:00,240.88,241.5,240.82,241.11,5000.0,226.6761,227.2595,226.6196,226.8925,5000.0
2019-09-09 15:10:00,241.03,241.49,241.03,241.4,4125.0,226.8172,227.2501,226.8172,227.1654,4125.0
2019-09-09 15:20:00,241.5,241.5,241.02,241.13,9546.0,227.2595,227.2595,226.8078,226.9113,9546.0
2019-09-09 15:30:00,241.07,241.19,240.86,241.05,7479.0,226.8549,226.9678,226.6573,226.8361,7479.0
2019-09-09 15:40:00,241.0,241.24,240.72,240.97,10789.0,226.789,227.0149,226.5255,226.7608,10789.0
2019-09-09 15:50:00,240.97,241.35,240.82,241.35,25569.0,226.7608,227.1184,226.6196,227.1184,25569.0
2019-09-10 09:30:00,240.07,240.07,238.89,238.95,21129.0,225.9139,225.9139,224.8034,224.8599,21129.0
2019-09-10 09:40:00,238.93,238.96,238.35,238.49,8887.0,224.8411,224.8693,224.2953,224.427,8887.0
2019-09-10 09:50:00,238.52,238.76,238.11,238.76,10152.0,224.4553,224.6811,224.0694,224.6811,10152.0
2019-09-10 10:00:00,238.82,239.09,238.55,238.64,6567.0,224.7376,224.9916,224.4835,224.5682,6567.0
2019-09-10 10:10:00,238.68,239.12,238.49,238.99,12489.0,224.6058,225.0199,224.427,224.8975,12489.0
2019-09-10 10:20:00,238.99,239.78,238.91,239.78,14999.0,224.8975,225.641,224.8223,225.641,14999.0
2019-09-10 10:30:00,239.76,239.76,238.69,238.71,6037.0,225.6221,225.6221,224.6152,224.634,6037.0
2019-09-10 10:40:00,238.71,239.07,238.53,238.77,19185.0,224.634,224.9728,224.4647,224.6905,19185.0
2019-09-10 10:50:00,238.77,239.04,238.44,238.73,7244.0,224.6905,224.9446,224.38,224.6529,7244.0
2019-09-10 11:00:00,238.72,239.35,238.72,239.35,6682.0,224.6435,225.2363,224.6435,225.2363,6682.0
2019-09-10 11:10:00,239.41,239.68,239.16,239.68,9015.0,225.2928,225.5469,225.0575,225.5469,9015.0
2019-09-10 11:20:00,239.57,239.66,239.41,239.57,9779.0,225.4433,225.528,225.2928,225.4433,9779.0
2019-09-10 11:30:00,239.53,239.96,239.21,239.53,14322.0,225.4057,225.8103,225.1046,225.4057,14322.0
2019-09-10 11:40:00,239.4,239.83,239.13,239.83,3900.0,225.2834,225.688,225.0293,225.688,3900.0
2019-09-10 11:50:00,240.0,240.46,240.0,240.04,4729.0,225.848,226.2809,225.848,225.8856,4729.0
2019-09-10 12:00:00,240.12,240.12,239.81,240.1,10300.0,225.9609,225.9609,225.6692,225.9421,10300.0
2019-09-10 12:10:00,239.93,240.37,239.93,240.37,722.0,225.7821,226.1962,225.7821,226.1962,722.0
2019-09-10 12:20:00,240.49,241.04,240.4,240.92,7202.0,226.3091,226.8267,226.2244,226.7137,7202.0
2019-09-10 12:30:00,240.91,240.94,240.63,240.63,1800.0,226.7043,226.7326,226.4408,226.4408,1800.0
2019-09-10 12:40:00,240.71,240.99,240.62,240.98,3666.0,226.5161,226.7796,226.4314,226.7702,3666.0
2019-09-10 12:50:00,241.09,241.28,240.97,241.03,2000.0,226.8737,227.0525,226.7608,226.8172,2000.0
2019-09-10 13:00:00,241.06,241.06,240.8,240.95,1359.0,226.8455,226.8455,226.6008,226.742,1359.0
2019-09-10 13:10:00,240.87,240.92,240.29,240.47,6904.0,226.6667,226.7137,226.1209,226.2903,6904.0
2019-09-10 13:20:00,240.38,240.53,240.28,240.4,6696.0,226.2056,226.3467,226.1115,226.2244,6696.0
2019-09-10 13:30:00,240.53,240.76,240.37,240.67,6317.0,226.3467,226.5632,226.1962,226.4785,6317.0
2019-09-10 13:40:00,240.77,240.81,240.68,240.8,1883.0,226.5726,226.6102,226.4879,226.6008,1883.0
2019-09-10 13:50:00,240.78,240.85,240.24,240.25,2970.0,226.582,226.6479,226.0738,226.0832,2970.0
2019-09-10 14:00:00,240.16,240.33,240.07,240.3,2100.0,225.9985,226.1585,225.9139,226.1303,2100.0
2019-09-10 14:10:00,240.35,240.4,240.15,240.24,5694.0,226.1773,226.2244,225.9891,226.0738,5694.0
2019-09-10 14:20:00,240.16,240.58,240.16,240.55,2200.0,225.9985,226.3938,225.9985,226.3655,2200.0
2019-09-10 14:30:00,240.66,240.78,240.36,240.5,1850.0,226.4691,226.582,226.1868,226.3185,1850.0
2019-09-10 14:40:00,240.58,240.81,240.58,240.64,4382.0,226.3938,226.6102,226.3938,226.4502,4382.0
2019-09-10 14:50:00,240.58,240.8,240.57,240.8,2750.0,226.3938,226.6008,226.3844,226.6008,2750.0
2019-09-10 15:00:00,240.79,240.8,240.59,240.7,3108.0,226.5914,226.6008,226.4032,226.5067,3108.0
2019-09-10 15:10:00,240.71,240.71,240.58,240.69,5418.0,226.5161,226.5161,226.3938,226.4973,5418.0
2019-09-10 15:20:00,240.67,240.67,240.39,240.47,6561.0,226.4785,226.4785,226.215,226.2903,6561.0
2019-09-10 15:30:00,240.5,240.67,240.45,240.48,7962.0,226.3185,226.4785,226.2714,226.2997,7962.0
2019-09-10 15:40:00,240.56,240.75,240.45,240.73,6211.0,226.375,226.5538,226.2714,226.5349,6211.0
2019-09-10 15:50:00,240.76,241.67,240.48,241.57,72704.0,226.5632,227.4195,226.2997,227.3254,72704.0
2019-09-11 09:30:00,241.64,241.77,241.24,241.48,22882.0,227.3913,227.5136,227.0149,227.2407,22882.0
2019-09-11 09:40:00,241.63,242.0,241.32,241.93,11305.0,227.3819,227.73,227.0901,227.6642,11305.0
2019-09-11 09:50:00,241.74,241.82,241.47,241.68,4664.0,227.4854,227.5607,227.2313,227.4289,4664.0
2019-09-11 10:00:00,241.78,242.38,241.68,241.68,18543.0,227.523,228.0876,227.4289,227.4289,18543.0
2019-09-11 10:10:00,241.7,242.11,241.63,241.73,15736.0,227.4477,227.8336,227.3819,227.476,15736.0
2019-09-11 10:20:00,241.79,241.81,241.42,241.63,9311.0,227.5324,227.5513,227.1842,227.3819,9311.0
2019-09-11 10:30:00,241.61,242.01,241.61,241.86,33856.0,227.363,227.7395,227.363,227.5983,33856.0
2019-09-11 10:40:00,241.87,242.0,241.74,241.82,15930.0,227.6077,227.73,227.4854,227.5607,15930.0
2019-09-11 10:50:00,241.92,242.34,241.67,242.28,41095.0,227.6548,228.05,227.4195,227.9935,41095.0
2019-09-11 11:00:00,242.27,242.27,241.62,241.75,11525.0,227.9841,227.9841,227.3725,227.4948,11525.0
2019-09-11 11:10:00,241.81,242.37,241.75,242.18,7219.0,227.5513,228.0782,227.4948,227.8994,7219.0
2019-09-11 11:20:00,242.19,242.38,242.15,242.34,8912.0,227.9088,228.0876,227.8712,228.05,8912.0
2019-09-11 11:30:00,242.36,243.0,242.36,242.72,13549.0,228.0688,228.6711,228.0688,228.4076,13549.0
2019-09-11 11:40:00,242.89,243.41,242.83,243.4,2343.0,228.5676,229.0569,228.5111,229.0475,2343.0
2019-09-11 11:50:00,243.35,243.69,243.2,243.69,7064.0,229.0004,229.3204,228.8593,229.3204,7064.0
2019-09-11 12:00:00,243.68,243.94,243.49,243.83,8894.0,229.311,229.5557,229.1322,229.4521,8894.0
2019-09-11 12:10:00,243.84,243.89,243.71,243.83,2000.0,229.4615,229.5086,229.3392,229.4521,2000.0
2019-09-11 12:20:00,243.83,243.83,243.6,243.76,4506.0,229.4521,229.4521,229.2357,229.3863,4506.0
2019-09-11 12:30:00,243.88,244.22,243.84,244.21,2963.0,229.4992,229.8191,229.4615,229.8097,2963.0
2019-09-11 12:40:00,244.06,244.1,243.9,244.0,8078.0,229.6686,229.7062,229.518,229.6121,8078.0
2019-09-11 12:50:00,243.95,244.29,243.95,244.0,3859.0,229.5651,229.885,229.5651,229.6121,3859.0
2019-09-11 13:00:00,243.97,244.05,243.91,243.91,3736.0,229.5839,229.6592,229.5274,229.5274,3736.0
2019-09-11 13:10:00,243.92,243.99,243.85,243.89,6601.0,229.5368,229.6027,229.471,229.5086,6601.0
2019-09-11 13:20:00,243.83,244.01,243.81,243.83,5616.0,229.4521,229.6215,229.4333,229.4521,5616.0
2019-09-11 13:30:00,243.81,244.15,243.81,244.08,9241.0,229.4333,229.7533,229.4333,229.6874,9241.0
2019-09-11 13:40:00,244.08,244.08,243.6,243.6,5127.0,229.6874,229.6874,229.2357,229.2357,5127.0
2019-09-11 13:50:00,243.67,243.78,243.48,243.66,12922.0,229.3016,229.4051,229.1228,229.2922,12922.0
2019-09-11 14:00:00,243.71,244.05,243.67,243.73,4455.0,229.3392,229.6592,229.3016,229.358,4455.0
2019-09-11 14:10:00,243.82,243.95,243.69,243.69,6404.0,229.4427,229.5651,229.3204,229.3204,6404.0
2019-09-11 14:20:00,243.72,243.77,243.51,243.77,3753.0,229.3486,229.3957,229.151,229.3957,3753.0
2019-09-11 14:30:00,243.81,244.05,243.66,243.99,16712.0,229.4333,229.6592,229.2922,229.6027,16712.0
2019-09-11 14:40:00,244.05,244.08,243.8,243.8,15582.0,229.6592,229.6874,229.4239,229.4239,15582.0
2019-09-11 14:50:00,243.77,243.97,243.73,243.91,6075.0,229.3957,229.5839,229.358,229.5274,6075.0
2019-09-11 15:00:00,243.94,244.33,243.88,244.33,6867.0,229.5557,229.9227,229.4992,229.9227,6867.0
2019-09-11 15:10:00,244.33,244.81,244.33,244.81,6370.0,229.9227,230.3744,229.9227,230.3744,6370.0
2019-09-11 15:20:00,244.79,244.86,244.68,244.81,14883.0,230.3555,230.4214,230.252,230.3744,14883.0
2019-09-11 15:30:00,244.77,245.09,244.77,244.96,21619.0,230.3367,230.6378,230.3367,230.5155,21619.0
2019-09-11 15:40:00,244.91,244.97,244.45,244.65,21888.0,230.4685,230.5249,230.0356,230.2238,21888.0
2019-09-11 15:50:00,244.65,245.24,244.58,245.24,103593.0,230.2238,230.779,230.1579,230.779,103593.0
2019-09-12 09:30:00,245.1,245.82,245.05,245.56,49143.0,230.6473,231.3248,230.6002,231.0801,49143.0
2019-09-12 09:40:00,245.84,245.9,244.71,244.98,28155.0,231.3436,231.4001,230.2802,230.5343,28155.0
2019-09-12 09:50:00,244.98,245.58,244.6,245.58,18121.0,230.5343,231.0989,230.1767,231.0989,18121.0
2019-09-12 10:00:00,245.59,246.49,245.5,245.84,17363.0,231.1084,231.9553,231.0237,231.3436,17363.0
2019-09-12 10:10:00,245.9,248.03,245.72,247.2,57343.0,231.4001,233.4045,231.2307,232.6234,57343.0
2019-09-12 10:20:00,247.33,248.03,247.18,247.95,9666.0,232.7458,233.4045,232.6046,233.3292,9666.0
2019-09-12 10:30:00,247.99,248.21,247.1,247.56,11114.0,233.3668,233.5739,232.5293,232.9622,11114.0
2019-09-12 10:40:00,247.69,247.78,247.02,247.72,15300.0,233.0845,233.1692,232.454,233.1128,15300.0
2019-09-12 10:50:00,247.63,247.63,245.54,246.49,27335.0,233.0281,233.0281,231.0613,231.9553,27335.0
2019-09-12 11:00:00,246.22,247.02,246.01,246.98,21025.0,231.7012,232.454,231.5036,232.4164,21025.0
2019-09-12 11:10:00,247.01,247.29,246.63,247.17,18722.0,232.4446,232.7081,232.087,232.5952,18722.0
2019-09-12 11:20:00,247.17,247.74,247.05,247.59,17420.0,232.5952,233.1316,232.4823,232.9904,17420.0
2019-09-12 11:30:00,247.62,247.76,247.13,247.37,19120.0,233.0187,233.1504,232.5575,232.7834,19120.0
2019-09-12 11:40:00,247.57,248.04,247.51,247.52,3058.0,232.9716,233.4139,232.9151,232.9246,3058.0
2019-09-12 11:50:00,247.31,247.66,247.25,247.26,4623.0,232.7269,233.0563,232.6705,232.6799,4623.0
2019-09-12 12:00:00,247.29,247.43,246.56,246.56,4177.0,232.7081,232.8399,232.0212,232.0212,4177.0
2019-09-12 12:10:00,246.61,246.7,246.1,246.1,3158.0,232.0682,232.1529,231.5883,231.5883,3158.0
2019-09-12 12:20:00,246.3,246.58,246.07,246.25,7629.0,231.7765,232.04,231.5601,231.7294,7629.0
2019-09-12 12:30:00,246.43,246.56,246.4,246.47,1997.0,231.8988,232.0212,231.8706,231.9365,1997.0
2019-09-12 12:40:00,246.35,246.58,246.22,246.36,10259.0,231.8235,232.04,231.7012,231.833,10259.0
2019-09-12 12:50:00,246.41,246.48,246.23,246.37,5318.0,231.88,231.9459,231.7106,231.8424,5318.0
2019-09-12 13:00:00,246.34,246.75,246.31,246.43,5647.0,231.8141,232.2,231.7859,231.8988,5647.0
2019-09-12 13:10:00,246.3,246.69,246.21,246.57,14956.0,231.7765,232.1435,231.6918,232.0306,14956.0
2019-09-12 13:20:00,246.57,246.81,246.53,246.54,4691.0,232.0306,232.2564,231.9929,232.0023,4691.0
2019-09-12 13:30:00,246.43,246.85,246.22,246.59,5221.0,231.8988,232.2941,231.7012,232.0494,5221.0
2019-09-12 13:40:00,246.47,246.71,246.1,246.25,5700.0,231.9365,232.1623,231.5883,231.7294,5700.0
2019-09-12 13:50:00,246.08,246.69,246.0,246.69,10404.0,231.5695,232.1435,231.4942,232.1435,10404.0
2019-09-12 14:00:00,246.72,247.17,246.69,247.12,3132.0,232.1717,232.5952,232.1435,232.5481,3132.0
2019-09-12 14:10:00,247.12,247.29,247.01,247.21,4662.0,232.5481,232.7081,232.4446,232.6328,4662.0
2019-09-12 14:20:00,247.09,247.17,246.95,247.08,2591.0,232.5199,232.5952,232.3882,232.5105,2591.0
2019-09-12 14:30:00,247.01,247.21,247.0,247.15,4147.0,232.4446,232.6328,232.4352,232.5764,4147.0
2019-09-12 14:40:00,247.13,247.69,247.13,247.5,14990.0,232.5575,233.0845,232.5575,232.9057,14990.0
2019-09-12 14:50:00,247.54,247.57,247.18,247.46,6751.0,232.9434,232.9716,232.6046,232.8681,6751.0
2019-09-12 15:00:00,247.45,247.47,247.02,247.37,18209.0,232.8587,232.8775,232.454,232.7834,18209.0
2019-09-12 15:10:00,247.3,247.48,247.07,247.07,12906.0,232.7175,232.8869,232.5011,232.5011,12906.0
2019-09-12 15:20:00,247.07,247.46,246.96,247.39,22507.0,232.5011,232.8681,232.3976,232.8022,22507.0
2019-09-12 15:30:00,247.46,247.68,247.08,247.18,8685.0,232.8681,233.0751,232.5105,232.6046,8685.0
2019-09-12 15:40:00,247.06,247.16,246.88,246.97,4408.0,232.4917,232.5858,232.3223,232.407,4408.0
2019-09-12 15:50:00,246.91,246.97,246.66,246.7,21529.0,232.3505,232.407,232.1153,232.1529,21529.0
2019-09-13 09:30:00,250.48,250.55,249.18,249.66,83632.0,235.71,235.7759,234.4867,234.9384,83632.0
2019-09-13 09:40:00,249.67,250.33,249.12,249.96,37143.0,234.9478,235.5689,234.4302,235.2207,37143.0
2019-09-13 09:50:00,250.05,250.25,249.88,250.06,14058.0,235.3054,235.4936,235.1454,235.3148,14058.0
2019-09-13 10:00:00,250.02,250.04,249.32,249.33,8644.0,235.2771,235.296,234.6184,234.6278,8644.0
2019-09-13 10:10:00,249.37,250.11,249.36,250.1,16726.0,234.6655,235.3618,234.6561,235.3524,16726.0
2019-09-13 10:20:00,250.11,250.27,249.86,249.98,62335.0,235.3618,235.5124,235.1266,235.2395,62335.0
2019-09-13 10:30:00,249.81,250.36,249.65,250.36,10736.0,235.0795,235.5971,234.929,235.5971,10736.0
2019-09-13 10:40:00,250.26,250.46,250.16,250.37,11420.0,235.503,235.6912,235.4089,235.6065,11420.0
2019-09-13 10:50:00,250.39,250.85,250.36,250.85,5900.0,235.6253,236.0582,235.5971,236.0582,5900.0
2019-09-13 11:00:00,250.84,250.9,250.7,250.77,10055.0,236.0488,236.1052,235.917,235.9829,10055.0
2019-09-13 11:10:00,250.78,251.1,250.59,251.1,7728.0,235.9923,236.2935,235.8135,236.2935,7728.0
2019-09-13 11:20:00,251.14,251.23,250.62,250.67,8832.0,236.3311,236.4158,235.8418,235.8888,8832.0
2019-09-13 11:30:00,250.69,250.98,250.52,250.72,3308.0,235.9076,236.1805,235.7477,235.9359,3308.0
2019-09-13 11:40:00,250.64,250.81,250.4,250.68,11386.0,235.8606,236.0206,235.6347,235.8982,11386.0
2019-09-13 11:50:00,250.62,250.78,250.53,250.53,1105.0,235.8418,235.9923,235.7571,235.7571,1105.0
2019-09-13 12:00:00,250.82,250.82,250.24,250.4,2899.0,236.03,236.03,235.4842,235.6347,2899.0
2019-09-13 12:10:00,250.35,250.4,250.2,250.37,1660.0,235.5877,235.6347,235.4465,235.6065,1660.0
2019-09-13 12:20:00,250.29,250.29,250.07,250.07,3512.0,235.5312,235.5312,235.3242,235.3242,3512.0
2019-09-13 12:30:00,250.11,250.18,249.9,250.18,4033.0,235.3618,235.4277,235.1642,235.4277,4033.0
2019-09-13 12:40:00,250.13,250.13,249.87,249.93,1500.0,235.3806,235.3806,235.136,235.1924,1500.0
2019-09-13 12:50:00,249.71,249.84,249.6,249.69,8280.0,234.9854,235.1077,234.8819,234.9666,8280.0
2019-09-13 13:00:00,249.7,249.86,249.66,249.82,7650.0,234.976,235.1266,234.9384,235.0889,7650.0
2019-09-13 13:10:00,249.82,250.16,249.79,250.07,9461.0,235.0889,235.4089,235.0607,235.3242,9461.0
2019-09-13 13:20:00,249.96,249.96,249.72,249.72,8303.0,235.2207,235.2207,234.9948,234.9948,8303.0
2019-09-13 13:30:00,249.78,250.19,249.77,250.19,18914.0,235.0513,235.4371,235.0419,235.4371,18914.0
2019-09-13 13:40:00,250.19,250.25,249.9,249.92,13127.0,235.4371,235.4936,235.1642,235.183,13127.0
2019-09-13 13:50:00,249.97,250.12,249.39,249.67,6287.0,235.2301,235.3712,234.6843,234.9478,6287.0
2019-09-13 14:00:00,249.65,249.76,249.44,249.76,3720.0,234.929,235.0325,234.7313,235.0325,3720.0
2019-09-13 14:10:00,249.69,249.7,249.38,249.46,4140.0,234.9666,234.976,234.6749,234.7502,4140.0
2019-09-13 14:20:00,249.46,249.51,249.14,249.28,4123.0,234.7502,234.7972,234.449,234.5808,4123.0
2019-09-13 14:30:00,249.41,249.41,249.22,249.3,1100.0,234.7031,234.7031,234.5243,234.5996,1100.0
2019-09-13 14:40:00,249.33,249.43,249.14,249.24,15163.0,234.6278,234.7219,234.449,234.5431,15163.0
2019-09-13 14:50:00,249.24,249.61,249.15,249.22,5426.0,234.5431,234.8913,234.4584,234.5243,5426.0
2019-09-13 15:00:00,249.11,249.28,248.85,248.95,14454.0,234.4208,234.5808,234.1761,234.2702,14454.0
2019-09-13 15:10:00,248.86,248.86,248.45,248.52,10065.0,234.1855,234.1855,233.7997,233.8656,10065.0
2019-09-13 15:20:00,248.51,248.74,248.37,248.66,14008.0,233.8562,234.0726,233.7244,233.9973,14008.0
2019-09-13 15:30:00,248.65,249.06,248.5,248.91,13063.0,233.9879,234.3737,233.8468,234.2326,13063.0
2019-09-13 15:40:00,248.93,249.14,248.74,249.04,15840.0,234.2514,234.449,234.0726,234.3549,15840.0
2019-09-13 15:50:00,249.12,249.39,248.83,248.95,28373.0,234.4302,234.6843,234.1573,234.2702,28373.0
2019-09-16 09:30:00,246.08,246.21,245.39,246.02,46546.0,231.5695,231.6918,230.9202,231.513,46546.0
2019-09-16 09:40:00,246.0,246.42,245.9,246.28,8971.0,231.4942,231.8894,231.4001,231.7577,8971.0
2019-09-16 09:50:00,246.43,246.66,246.19,246.5,6486.0,231.8988,232.1153,231.673,231.9647,6486.0
2019-09-16 10:00:00,246.15,246.66,245.97,246.56,6490.0,231.6353,232.1153,231.466,232.0212,6490.0
2019-09-16 10:10:00,246.6,246.8,246.2,246.2,5325.0,232.0588,232.247,231.6824,231.6824,5325.0
2019-09-16 10:20:00,246.31,246.66,246.26,246.29,9087.0,231.7859,232.1153,231.7388,231.7671,9087.0
2019-09-16 10:30:00,246.25,246.39,246.04,246.39,7259.0,231.7294,231.8612,231.5318,231.8612,7259.0
2019-09-16 10:40:00,246.4,246.41,246.12,246.12,9290.0,231.8706,231.88,231.6071,231.6071,9290.0
2019-09-16 10:50:00,246.01,246.24,245.72,246.24,5963.0,231.5036,231.72,231.2307,231.72,5963.0
2019-09-16 11:00:00,246.26,246.92,246.07,246.9,8720.0,231.7388,232.3599,231.5601,232.3411,8720.0
2019-09-16 11:10:00,246.9,247.02,246.8,246.88,12775.0,232.3411,232.454,232.247,232.3223,12775.0
2019-09-16 11:20:00,246.83,246.99,246.59,246.88,13382.0,232.2752,232.4258,232.0494,232.3223,13382.0
2019-09-16 11:30:00,247.0,247.14,246.29,246.79,19058.0,232.4352,232.567,231.7671,232.2376,19058.0
2019-09-16 11:40:00,246.97,246.97,246.42,246.43,1119.0,232.407,232.407,231.8894,231.8988,1119.0
2019-09-16 11:50:00,246.44,246.68,245.61,245.61,3252.0,231.9082,232.1341,231.1272,231.1272,3252.0
2019-09-16 12:00:00,245.71,246.22,245.71,246.08,1921.0,231.2213,231.7012,231.2213,231.5695,1921.0
2019-09-16 12:10:00,246.31,246.31,245.62,245.62,900.0,231.7859,231.7859,231.1366,231.1366,900.0
2019-09-16 12:20:00,245.63,245.89,245.63,245.8,1224.0,231.146,231.3907,231.146,231.306,1224.0
2019-09-16 12:30:00,245.9,246.38,245.71,246.38,1900.0,231.4001,231.8518,231.2213,231.8518,1900.0
2019-09-16 12:40:00,246.35,246.37,245.65,246.12,2803.0,231.8235,231.8424,231.1648,231.6071,2803.0
2019-09-16 12:50:00,246.24,246.47,245.95,246.46,4546.0,231.72,231.9365,231.4471,231.9271,4546.0
2019-09-16 13:00:00,246.39,246.48,246.1,246.42,1300.0,231.8612,231.9459,231.5883,231.8894,1300.0
2019-09-16 13:10:00,246.32,246.58,246.22,246.39,1672.0,231.7953,232.04,231.7012,231.8612,1672.0
2019-09-16 13:20:00,246.59,246.59,246.21,246.49,2342.0,232.0494,232.0494,231.6918,231.9553,2342.0
2019-09-16 13:30:00,246.63,246.66,246.24,246.37,1662.0,232.087,232.1153,231.72,231.8424,1662.0
2019-09-16 13:40:00,246.44,246.44,246.27,246.43,967.0,231.9082,231.9082,231.7483,231.8988,967.0
2019-09-16 13:50:00,246.64,247.0,246.64,246.92,1301.0,232.0964,232.4352,232.0964,232.3599,1301.0
2019-09-16 14:00:00,246.93,247.08,246.66,246.72,1881.0,232.3693,232.5105,232.1153,232.1717,1881.0
2019-09-16 14:10:00,246.65,246.96,246.57,246.96,1300.0,232.1059,232.3976,232.0306,232.3976,1300.0
2019-09-16 14:20:00,246.81,247.29,246.81,247.28,1000.0,232.2564,232.7081,232.2564,232.6987,1000.0
2019-09-16 14:30:00,247.16,247.33,246.69,246.89,5101.0,232.5858,232.7458,232.1435,232.3317,5101.0
2019-09-16 14:40:00,246.88,247.05,246.73,246.87,4158.0,232.3223,232.4823,232.1811,232.3129,4158.0
2019-09-16 14:50:00,246.99,247.04,246.48,246.6,8140.0,232.4258,232.4729,231.9459,232.0588,8140.0
2019-09-16 15:00:00,246.35,246.94,246.35,246.77,2374.0,231.8235,232.3788,231.8235,232.2188,2374.0
2019-09-16 15:10:00,246.93,247.13,246.65,246.87,4221.0,232.3693,232.5575,232.1059,232.3129,4221.0
2019-09-16 15:20:00,246.78,246.86,246.52,246.58,2685.0,232.2282,232.3035,231.9835,232.04,2685.0
2019-09-16 15:30:00,246.51,247.08,246.44,246.59,4317.0,231.9741,232.5105,231.9082,232.0494,4317.0
2019-09-16 15:40:00,246.58,246.64,246.23,246.24,7329.0,232.04,232.0964,231.7106,231.72,7329.0
2019-09-16 15:50:00,246.14,246.45,246.03,246.03,25911.0,231.6259,231.9176,231.5224,231.5224,25911.0
2019-09-17 09:30:00,245.6,246.21,245.3,246.02,42397.0,231.1178,231.6918,230.8355,231.513,42397.0
2019-09-17 09:40:00,246.11,246.54,245.97,246.11,11286.0,231.5977,232.0023,231.466,231.5977,11286.0
2019-09-17 09:50:00,246.08,246.08,245.34,245.34,11255.0,231.5695,231.5695,230.8731,230.8731,11255.0
2019-09-17 10:00:00,245.4,245.8,245.2,245.63,8697.0,230.9296,231.306,230.7414,231.146,8697.0
2019-09-17 10:10:00,245.4,245.98,245.4,245.86,5992.0,230.9296,231.4754,230.9296,231.3624,5992.0
2019-09-17 10:20:00,245.84,246.16,245.71,245.98,2300.0,231.3436,231.6447,231.2213,231.4754,2300.0
2019-09-17 10:30:00,246.13,246.32,245.97,246.14,5047.0,231.6165,231.7953,231.466,231.6259,5047.0
2019-09-17 10:40:00,246.17,246.3,246.09,246.18,9601.0,231.6542,231.7765,231.5789,231.6636,9601.0
2019-09-17 10:50:00,246.18,246.37,246.18,246.28,6995.0,231.6636,231.8424,231.6636,231.7577,6995.0
2019-09-17 11:00:00,246.35,246.74,246.35,246.54,11403.0,231.8235,232.1905,231.8235,232.0023,11403.0
2019-09-17 11:10:00,246.48,246.83,246.48,246.63,1600.0,231.9459,232.2752,231.9459,232.087,1600.0
2019-09-17 11:20:00,246.59,246.79,246.53,246.59,2704.0,232.0494,232.2376,231.9929,232.0494,2704.0
2019-09-17 11:30:00,246.71,246.94,246.48,246.93,8105.0,232.1623,232.3788,231.9459,232.3693,8105.0
2019-09-17 11:40:00,246.9,247.06,246.82,246.85,2762.0,232.3411,232.4917,232.2658,232.2941,2762.0
2019-09-17 11:50:00,246.7,246.79,246.44,246.76,400.0,232.1529,232.2376,231.9082,232.2094,400.0
2019-09-17 12:00:00,246.54,246.9,246.48,246.75,1500.0,232.0023,232.3411,231.9459,232.2,1500.0
2019-09-17 12:10:00,246.64,246.8,246.64,246.8,4134.0,232.0964,232.247,232.0964,232.247,4134.0
2019-09-17 12:20:00,246.79,246.92,246.65,246.83,3802.0,232.2376,232.3599,232.1059,232.2752,3802.0
2019-09-17 12:30:00,246.97,246.97,246.35,246.71,2650.0,232.407,232.407,231.8235,232.1623,2650.0
2019-09-17 12:40:00,246.7,246.83,246.65,246.83,894.0,232.1529,232.2752,232.1059,232.2752,894.0
2019-09-17 12:50:00,247.0,247.12,246.92,247.05,3137.0,232.4352,232.5481,232.3599,232.4823,3137.0
2019-09-17 13:00:00,246.96,247.26,246.96,247.26,1800.0,232.3976,232.6799,232.3976,232.6799,1800.0
2019-09-17 13:10:00,247.15,247.59,247.14,247.57,1696.0,232.5764,232.9904,232.567,232.9716,1696.0
2019-09-17 13:20:00,247.49,247.69,247.42,247.51,3540.0,232.8963,233.0845,232.8304,232.9151,3540.0
2019-09-17 13:30:00,247.5,247.56,247.36,247.36,2000.0,232.9057,232.9622,232.774,232.774,2000.0
2019-09-17 13:40:00,247.45,247.86,247.45,247.65,1900.0,232.8587,233.2445,232.8587,233.0469,1900.0
2019-09-17 13:50:00,247.74,248.34,247.74,248.15,5100.0,233.1316,233.6962,233.1316,233.5174,5100.0
2019-09-17 14:00:00,248.15,248.28,247.95,247.95,1961.0,233.5174,233.6397,233.3292,233.3292,1961.0
2019-09-17 14:10:00,247.85,247.93,247.81,247.88,1266.0,233.2351,233.3104,233.1975,233.2633,1266.0
2019-09-17 14:20:00,247.83,247.92,247.78,247.79,3565.0,233.2163,233.301,233.1692,233.1786,3565.0
2019-09-17 14:30:00,247.81,247.92,247.52,247.64,3605.0,233.1975,233.301,232.9246,233.0375,3605.0
2019-09-17 14:40:00,247.61,247.82,247.61,247.82,1300.0,233.0092,233.2069,233.0092,233.2069,1300.0
2019-09-17 14:50:00,247.91,248.0,247.78,248.0,4881.0,233.2916,233.3762,233.1692,233.3762,4881.0
2019-09-17 15:00:00,247.98,248.1,247.81,247.99,6574.0,233.3574,233.4704,233.1975,233.3668,6574.0
2019-09-17 15:10:00,248.04,248.12,247.99,247.99,1333.0,233.4139,233.4892,233.3668,233.3668,1333.0
2019-09-17 15:20:00,247.97,248.17,247.84,248.0,17500.0,233.348,233.5362,233.2257,233.3762,17500.0
2019-09-17 15:30:00,248.0,248.26,247.93,248.16,14232.0,233.3762,233.6209,233.3104,233.5268,14232.0
2019-09-17 15:40:00,248.14,248.42,248.13,248.25,11230.0,233.508,233.7715,233.4986,233.6115,11230.0
2019-09-17 15:50:00,248.22,248.31,247.95,248.1,34426.0,233.5833,233.668,233.3292,233.4704,34426.0
2019-09-18 09:30:00,248.71,249.18,248.31,248.96,24852.0,234.0444,234.4867,233.668,234.2796,24852.0
2019-09-18 09:40:00,248.94,249.49,248.85,249.49,14715.0,234.2608,234.7784,234.1761,234.7784,14715.0
2019-09-18 09:50:00,249.56,249.64,249.26,249.51,7839.0,234.8443,234.9195,234.5619,234.7972,7839.0
2019-09-18 10:00:00,249.56,249.73,249.38,249.64,4740.0,234.8443,235.0042,234.6749,234.9195,4740.0
2019-09-18 10:10:00,249.56,250.0,249.56,249.92,10842.0,234.8443,235.2583,234.8443,235.183,10842.0
2019-09-18 10:20:00,249.94,250.43,249.72,250.43,7929.0,235.2019,235.663,234.9948,235.663,7929.0
2019-09-18 10:30:00,250.5,250.54,249.7,249.72,20606.0,235.7288,235.7665,234.976,234.9948,20606.0
2019-09-18 10:40:00,249.72,249.91,249.52,249.63,4095.0,234.9948,235.1736,234.8066,234.9101,4095.0
2019-09-18 10:50:00,249.55,249.94,249.43,249.86,3488.0,234.8348,235.2019,234.7219,235.1266,3488.0
2019-09-18 11:00:00,249.9,249.9,249.51,249.51,8729.0,235.1642,235.1642,234.7972,234.7972,8729.0
2019-09-18 11:10:00,249.64,249.93,249.35,249.61,7973.0,234.9195,235.1924,234.6466,234.8913,7973.0
2019-09-18 11:20:00,249.73,250.31,249.73,250.08,26079.0,235.0042,235.55,235.0042,235.3336,26079.0
2019-09-18 11:30:00,250.07,250.23,249.7,250.01,19313.0,235.3242,235.4748,234.976,235.2677,19313.0
2019-09-18 11:40:00,249.99,250.08,249.85,249.85,800.0,235.2489,235.3336,235.1172,235.1172,800.0
2019-09-18 11:50:00,249.8,250.03,249.68,250.03,1870.0,235.0701,235.2865,234.9572,235.2865,1870.0
2019-09-18 12:00:00,249.98,250.0,249.7,249.93,3923.0,235.2395,235.2583,234.976,235.1924,3923.0
2019-09-18 12:10:00,249.88,250.03,249.54,249.76,4200.0,235.1454,235.2865,234.8254,235.0325,4200.0
2019-09-18 12:20:00,249.89,250.03,249.77,249.96,1950.0,235.1548,235.2865,235.0419,235.2207,1950.0
2019-09-18 12:30:00,250.03,250.21,249.83,250.14,4074.0,235.2865,235.4559,235.0983,235.3901,4074.0
2019-09-18 12:40:00,250.15,250.23,249.81,249.81,1644.0,235.3995,235.4748,235.0795,235.0795,1644.0
2019-09-18 12:50:00,250.01,250.01,249.67,249.78,600.0,235.2677,235.2677,234.9478,235.0513,600.0
2019-09-18 13:00:00,249.55,249.55,249.31,249.44,1720.0,234.8348,234.8348,234.609,234.7313,1720.0
2019-09-18 13:10:00,249.43,249.6,249.28,249.28,2973.0,234.7219,234.8819,234.5808,234.5808,2973.0
2019-09-18 13:20:00,249.28,249.48,248.85,248.86,2232.0,234.5808,234.769,234.1761,234.1855,2232.0
2019-09-18 13:30:00,248.84,248.98,248.82,248.87,1900.0,234.1667,234.2985,234.1479,234.1949,1900.0
2019-09-18 13:40:00,248.91,249.14,248.9,249.09,1619.0,234.2326,234.449,234.2232,234.402,1619.0
2019-09-18 13:50:00,249.04,249.27,249.04,249.19,900.0,234.3549,234.5714,234.3549,234.4961,900.0
2019-09-18 14:00:00,249.06,249.51,247.83,248.74,5405.0,234.3737,234.7972,233.2163,234.0726,5405.0
2019-09-18 14:10:00,248.13,248.13,246.84,247.79,4915.0,233.4986,233.4986,232.2846,233.1786,4915.0
2019-09-18 14:20:00,247.25,247.72,246.95,247.1,1494.0,232.6705,233.1128,232.3882,232.5293,1494.0
2019-09-18 14:30:00,247.05,247.35,246.62,247.24,2600.0,232.4823,232.7646,232.0776,232.6611,2600.0
2019-09-18 14:40:00,247.34,247.34,246.61,246.78,1001.0,232.7552,232.7552,232.0682,232.2282,1001.0
2019-09-18 14:50:00,246.76,247.84,246.75,247.79,4040.0,232.2094,233.2257,232.2,233.1786,4040.0
2019-09-18 15:00:00,247.06,248.08,247.06,248.08,4025.0,232.4917,233.4515,232.4917,233.4515,4025.0
2019-09-18 15:10:00,248.15,248.41,248.05,248.07,4095.0,233.5174,233.7621,233.4233,233.4421,4095.0
2019-09-18 15:20:00,248.26,248.32,247.95,248.18,2219.0,233.6209,233.6774,233.3292,233.5456,2219.0
2019-09-18 15:30:00,248.34,249.18,248.34,248.9,2375.0,233.6962,234.4867,233.6962,234.2232,2375.0
2019-09-18 15:40:00,249.11,249.52,248.94,249.22,6134.0,234.4208,234.8066,234.2608,234.5243,6134.0
2019-09-18 15:50:00,249.09,249.82,248.69,249.53,28255.0,234.402,235.0889,234.0256,234.816,28255.0
2019-09-19 09:30:00,250.65,251.42,250.23,251.08,28425.0,235.87,236.5946,235.4748,236.2746,28425.0
2019-09-19 09:40:00,250.99,251.22,250.79,251.15,9921.0,236.1899,236.4064,236.0017,236.3405,9921.0
2019-09-19 09:50:00,251.0,251.12,250.78,251.06,6367.0,236.1993,236.3123,235.9923,236.2558,6367.0
2019-09-19 10:00:00,251.03,251.19,250.68,250.75,7044.0,236.2276,236.3781,235.8982,235.9641,7044.0
2019-09-19 10:10:00,250.74,250.88,250.55,250.85,7257.0,235.9547,236.0864,235.7759,236.0582,7257.0
2019-09-19 10:20:00,250.85,250.93,250.76,250.85,3000.0,236.0582,236.1335,235.9735,236.0582,3000.0
2019-09-19 10:30:00,250.87,251.17,250.87,251.06,6449.0,236.077,236.3593,236.077,236.2558,6449.0
2019-09-19 10:40:00,251.09,251.11,250.66,250.66,7156.0,236.284,236.3029,235.8794,235.8794,7156.0
2019-09-19 10:50:00,250.83,251.06,250.62,250.98,22627.0,236.0394,236.2558,235.8418,236.1805,22627.0
2019-09-19 11:00:00,250.94,250.94,250.43,250.85,5041.0,236.1429,236.1429,235.663,236.0582,5041.0
2019-09-19 11:10:00,250.83,251.34,250.79,251.3,12757.0,236.0394,236.5193,236.0017,236.4817,12757.0
2019-09-19 11:20:00,251.32,251.85,251.29,251.41,6578.0,236.5005,236.9992,236.4722,236.5852,6578.0
2019-09-19 11:30:00,251.6,252.12,251.5,251.92,11869.0,236.764,237.2533,236.6699,237.0651,11869.0
2019-09-19 11:40:00,251.79,252.08,251.59,252.0,6197.0,236.9428,237.2157,236.7546,237.1404,6197.0
2019-09-19 11:50:00,251.95,252.07,251.62,251.89,1900.0,237.0933,237.2063,236.7828,237.0369,1900.0
2019-09-19 12:00:00,251.94,251.98,251.74,251.89,1844.0,237.0839,237.1216,236.8957,237.0369,1844.0
2019-09-19 12:10:00,251.99,251.99,251.85,251.85,640.0,237.131,237.131,236.9992,236.9992,640.0
2019-09-19 12:20:00,251.9,251.9,251.23,251.23,3600.0,237.0463,237.0463,236.4158,236.4158,3600.0
2019-09-19 12:30:00,251.44,251.47,251.21,251.47,1700.0,236.6134,236.6416,236.397,236.6416,1700.0
2019-09-19 12:40:00,251.58,251.62,251.57,251.62,300.0,236.7451,236.7828,236.7357,236.7828,300.0
2019-09-19 12:50:00,251.77,251.77,251.58,251.7,1300.0,236.9239,236.9239,236.7451,236.8581,1300.0
2019-09-19 13:00:00,251.72,251.94,251.49,251.49,3176.0,236.8769,237.0839,236.6605,236.6605,3176.0
2019-09-19 13:10:00,251.44,251.67,251.41,251.67,2097.0,236.6134,236.8298,236.5852,236.8298,2097.0
2019-09-19 13:20:00,251.95,251.95,251.65,251.81,600.0,237.0933,237.0933,236.811,236.9616,600.0
2019-09-19 13:30:00,251.4,251.58,251.2,251.46,2899.0,236.5758,236.7451,236.3876,236.6322,2899.0
2019-09-19 13:40:00,251.38,251.46,251.12,251.31,3285.0,236.5569,236.6322,236.3123,236.4911,3285.0
2019-09-19 13:50:00,251.24,251.47,251.24,251.47,800.0,236.4252,236.6416,236.4252,236.6416,800.0
2019-09-19 14:00:00,251.46,251.56,251.41,251.56,600.0,236.6322,236.7263,236.5852,236.7263,600.0
2019-09-19 14:10:00,251.57,251.86,251.57,251.85,1624.0,236.7357,237.0086,236.7357,236.9992,1624.0
2019-09-19 14:20:00,251.69,251.92,251.23,251.23,416.0,236.8487,237.0651,236.4158,236.4158,416.0
2019-09-19 14:30:00,251.47,251.47,251.05,251.05,900.0,236.6416,236.6416,236.2464,236.2464,900.0
2019-09-19 14:40:00,251.16,251.49,251.08,251.12,2676.0,236.3499,236.6605,236.2746,236.3123,2676.0
2019-09-19 14:50:00,251.29,251.52,251.18,251.46,3601.0,236.4722,236.6887,236.3687,236.6322,3601.0
2019-09-19 15:00:00,251.38,251.89,251.14,251.33,10642.0,236.5569,237.0369,236.3311,236.5099,10642.0
2019-09-19 15:10:00,251.5,251.5,251.0,251.02,5893.0,236.6699,236.6699,236.1993,236.2182,5893.0
2019-09-19 15:20:00,250.82,251.14,250.82,250.96,9613.0,236.03,236.3311,236.03,236.1617,9613.0
2019-09-19 15:30:00,250.95,250.95,250.2,250.3,9368.0,236.1523,236.1523,235.4465,235.5406,9368.0
2019-09-19 15:40:00,250.29,250.48,249.94,250.05,17692.0,235.5312,235.71,235.2019,235.3054,17692.0
2019-09-19 15:50:00,250.0,250.22,249.6,249.6,44239.0,235.2583,235.4653,234.8819,234.8819,44239.0
2019-09-20 09:30:00,250.58,250.72,250.07,250.63,71248.0,235.8041,235.9359,235.3242,235.8512,71248.0
2019-09-20 09:40:00,250.64,250.88,250.11,250.11,19270.0,235.8606,236.0864,235.3618,235.3618,19270.0
2019-09-20 09:50:00,250.08,250.38,249.64,249.64,12626.0,235.3336,235.6159,234.9195,234.9195,12626.0
2019-09-20 10:00:00,249.74,250.1,249.65,249.79,7858.0,235.0136,235.3524,234.929,235.0607,7858.0
2019-09-20 10:10:00,249.65,249.65,249.22,249.63,5966.0,234.929,234.929,234.5243,234.9101,5966.0
2019-09-20 10:20:00,249.59,249.76,249.24,249.33,23575.0,234.8725,235.0325,234.5431,234.6278,23575.0
2019-09-20 10:30:00,249.56,249.66,248.86,248.98,8703.0,234.8443,234.9384,234.1855,234.2985,8703.0
2019-09-20 10:40:00,249.05,249.19,248.57,248.67,24362.0,234.3643,234.4961,233.9126,234.0067,24362.0
2019-09-20 10:50:00,248.67,248.74,248.36,248.55,14759.0,234.0067,234.0726,233.715,233.8938,14759.0
2019-09-20 11:00:00,248.46,248.46,248.02,248.2,12624.0,233.8091,233.8091,233.3951,233.5645,12624.0
2019-09-20 11:10:00,248.22,248.95,248.01,248.52,19110.0,233.5833,234.2702,233.3857,233.8656,19110.0
2019-09-20 11:20:00,248.35,248.48,248.05,248.17,15344.0,233.7056,233.8279,233.4233,233.5362,15344.0
2019-09-20 11:30:00,248.08,248.6,247.71,247.83,16833.0,233.4515,233.9409,233.1033,233.2163,16833.0
2019-09-20 11:40:00,247.79,247.8,247.32,247.51,4438.0,233.1786,233.188,232.7363,232.9151,4438.0
2019-09-20 11:50:00,247.51,247.7,247.42,247.53,13300.0,232.9151,233.0939,232.8304,232.934,13300.0
2019-09-20 12:00:00,247.63,247.79,247.3,247.52,10593.0,233.0281,233.1786,232.7175,232.9246,10593.0
2019-09-20 12:10:00,247.51,247.77,247.39,247.44,5500.0,232.9151,233.1598,232.8022,232.8493,5500.0
2019-09-20 12:20:00,247.48,247.56,247.24,247.46,2200.0,232.8869,232.9622,232.6611,232.8681,2200.0
2019-09-20 12:30:00,247.37,247.42,246.79,247.01,2800.0,232.7834,232.8304,232.2376,232.4446,2800.0
2019-09-20 12:40:00,247.02,247.45,246.72,247.45,5300.0,232.454,232.8587,232.1717,232.8587,5300.0
2019-09-20 12:50:00,247.4,247.44,247.18,247.27,2800.0,232.8116,232.8493,232.6046,232.6893,2800.0
2019-09-20 13:00:00,247.37,247.57,247.35,247.49,12060.0,232.7834,232.9716,232.7646,232.8963,12060.0
2019-09-20 13:10:00,247.46,247.46,244.67,246.08,14177.0,232.8681,232.8681,230.2426,231.5695,14177.0
2019-09-20 13:20:00,245.98,246.29,245.53,246.29,7986.0,231.4754,231.7671,231.0519,231.7671,7986.0
2019-09-20 13:30:00,246.54,246.64,246.0,246.08,5465.0,232.0023,232.0964,231.4942,231.5695,5465.0
2019-09-20 13:40:00,246.15,246.3,245.87,245.87,6509.0,231.6353,231.7765,231.3718,231.3718,6509.0
2019-09-20 13:50:00,245.74,246.21,245.53,246.02,17298.0,231.2495,231.6918,231.0519,231.513,17298.0
2019-09-20 14:00:00,246.7,246.87,246.22,246.22,4203.0,232.1529,232.3129,231.7012,231.7012,4203.0
2019-09-20 14:10:00,246.41,246.45,245.77,246.45,3511.0,231.88,231.9176,231.2777,231.9176,3511.0
2019-09-20 14:20:00,246.68,246.94,246.68,246.76,2220.0,232.1341,232.3788,232.1341,232.2094,2220.0
2019-09-20 14:30:00,246.77,247.29,246.7,247.21,3441.0,232.2188,232.7081,232.1529,232.6328,3441.0
2019-09-20 14:40:00,247.27,247.3,246.85,247.01,9790.0,232.6893,232.7175,232.2941,232.4446,9790.0
2019-09-20 14:50:00,246.93,247.13,246.8,247.0,6200.0,232.3693,232.5575,232.247,232.4352,6200.0
2019-09-20 15:00:00,247.17,247.28,246.87,247.12,5703.0,232.5952,232.6987,232.3129,232.5481,5703.0
2019-09-20 15:10:00,247.11,247.33,246.96,247.23,2688.0,232.5387,232.7458,232.3976,232.6517,2688.0
2019-09-20 15:20:00,247.31,247.31,246.93,246.94,4634.0,232.7269,232.7269,232.3693,232.3788,4634.0
2019-09-20 15:30:00,246.94,247.25,246.79,246.97,5517.0,232.3788,232.6705,232.2376,232.407,5517.0
2019-09-20 15:40:00,247.0,247.24,246.65,246.7,9682.0,232.4352,232.6611,232.1059,232.1529,9682.0
2019-09-20 15:50:00,246.69,247.3,245.43,245.43,83263.0,232.1435,232.7175,230.9578,230.9578,83263.0
2019-09-23 09:30:00,246.24,246.81,245.84,246.81,32973.0,231.72,232.2564,231.3436,232.2564,32973.0
2019-09-23 09:40:00,246.58,246.93,246.44,246.7,6498.0,232.04,232.3693,231.9082,232.1529,6498.0
2019-09-23 09:50:00,246.66,247.09,246.65,246.97,6701.0,232.1153,232.5199,232.1059,232.407,6701.0
2019-09-23 10:00:00,246.81,246.96,246.45,246.57,6327.0,232.2564,232.3976,231.9176,232.0306,6327.0
2019-09-23 10:10:00,246.56,246.81,246.24,246.81,8783.0,232.0212,232.2564,231.72,232.2564,8783.0
2019-09-23 10:20:00,246.71,247.38,246.62,247.38,9363.0,232.1623,232.7928,232.0776,232.7928,9363.0
2019-09-23 10:30:00,247.39,247.55,247.2,247.42,3484.0,232.8022,232.9528,232.6234,232.8304,3484.0
2019-09-23 10:40:00,247.31,247.59,247.31,247.59,3352.0,232.7269,232.9904,232.7269,232.9904,3352.0
2019-09-23 10:50:00,247.59,247.82,247.24,247.34,6848.0,232.9904,233.2069,232.6611,232.7552,6848.0
2019-09-23 11:00:00,247.54,247.91,247.54,247.87,2856.0,232.9434,233.2916,232.9434,233.2539,2856.0
2019-09-23 11:10:00,247.69,247.92,247.69,247.71,3435.0,233.0845,233.301,233.0845,233.1033,3435.0
2019-09-23 11:20:00,247.82,248.34,247.79,248.23,5217.0,233.2069,233.6962,233.1786,233.5927,5217.0
2019-09-23 11:30:00,248.25,248.36,247.7,247.87,17947.0,233.6115,233.715,233.0939,233.2539,17947.0
2019-09-23 11:40:00,248.13,248.13,247.96,248.04,503.0,233.4986,233.4986,233.3386,233.4139,503.0
2019-09-23 11:50:00,248.22,248.22,248.01,248.01,332.0,233.5833,233.5833,233.3857,233.3857,332.0
2019-09-23 12:00:00,248.06,248.29,248.06,248.27,1613.0,233.4327,233.6491,233.4327,233.6303,1613.0
2019-09-23 12:10:00,248.25,248.32,247.95,247.95,816.0,233.6115,233.6774,233.3292,233.3292,816.0
2019-09-23 12:20:00,248.19,248.19,248.19,248.19,100.0,233.555,233.555,233.555,233.555,100.0
2019-09-23 12:30:00,248.26,248.26,248.09,248.25,551.0,233.6209,233.6209,233.4609,233.6115,551.0
2019-09-23 12:40:00,248.1,248.2,248.1,248.2,350.0,233.4704,233.5645,233.4704,233.5645,350.0
2019-09-23 12:50:00,247.98,248.15,247.73,247.83,1699.0,233.3574,233.5174,233.1222,233.2163,1699.0
2019-09-23 13:00:00,247.95,248.19,247.95,248.09,400.0,233.3292,233.555,233.3292,233.4609,400.0
2019-09-23 13:10:00,247.94,248.16,247.89,248.14,944.0,233.3198,233.5268,233.2727,233.508,944.0
2019-09-23 13:20:00,248.27,248.4,248.23,248.4,1300.0,233.6303,233.7527,233.5927,233.7527,1300.0
2019-09-23 13:30:00,248.31,248.47,248.27,248.46,2700.0,233.668,233.8185,233.6303,233.8091,2700.0
2019-09-23 13:40:00,248.38,248.47,248.37,248.41,1501.0,233.7338,233.8185,233.7244,233.7621,1501.0
2019-09-23 13:50:00,248.41,248.53,248.4,248.51,4987.0,233.7621,233.875,233.7527,233.8562,4987.0
2019-09-23 14:00:00,248.47,248.56,248.46,248.48,3153.0,233.8185,233.9032,233.8091,233.8279,3153.0
2019-09-23 14:10:00,248.43,248.55,248.23,248.55,6579.0,233.7809,233.8938,233.5927,233.8938,6579.0
2019-09-23 14:20:00,248.46,248.55,248.3,248.4,1520.0,233.8091,233.8938,233.6586,233.7527,1520.0
2019-09-23 14:30:00,248.3,248.6,248.3,248.53,4431.0,233.6586,233.9409,233.6586,233.875,4431.0
2019-09-23 14:40:00,248.49,248.78,248.35,248.78,2000.0,233.8374,234.1103,233.7056,234.1103,2000.0
2019-09-23 14:50:00,248.75,248.94,248.74,248.8,1720.0,234.082,234.2608,234.0726,234.1291,1720.0
2019-09-23 15:00:00,248.91,249.25,248.83,249.06,3183.0,234.2326,234.5525,234.1573,234.3737,3183.0
2019-09-23 15:10:00,249.13,249.14,249.04,249.05,625.0,234.4396,234.449,234.3549,234.3643,625.0
2019-09-23 15:20:00,248.98,249.06,248.98,249.03,900.0,234.2985,234.3737,234.2985,234.3455,900.0
2019-09-23 15:30:00,248.92,248.92,248.67,248.78,2926.0,234.242,234.242,234.0067,234.1103,2926.0
2019-09-23 15:40:00,248.64,248.85,248.62,248.85,3892.0,233.9785,234.1761,233.9597,234.1761,3892.0
2019-09-23 15:50:00,248.89,248.99,248.32,248.46,15182.0,234.2138,234.3079,233.6774,233.8091,15182.0
2019-09-24 09:30:00,248.74,249.35,248.74,249.16,19988.0,234.0726,234.6466,234.0726,234.4678,19988.0
2019-09-24 09:40:00,249.36,249.61,249.09,249.45,10644.0,234.6561,234.8913,234.402,234.7407,10644.0
2019-09-24 09:50:00,249.75,249.83,249.52,249.53,7889.0,235.0231,235.0983,234.8066,234.816,7889.0
2019-09-24 10:00:00,249.75,249.86,249.48,249.71,16346.0,235.0231,235.1266,234.769,234.9854,16346.0
2019-09-24 10:10:00,249.67,249.94,249.52,249.83,13892.0,234.9478,235.2019,234.8066,235.0983,13892.0
2019-09-24 10:20:00,249.82,249.93,249.35,249.81,21941.0,235.0889,235.1924,234.6466,235.0795,21941.0
2019-09-24 10:30:00,249.81,249.91,249.48,249.49,6429.0,235.0795,235.1736,234.769,234.7784,6429.0
2019-09-24 10:40:00,249.36,249.73,248.84,248.85,18043.0,234.6561,235.0042,234.1667,234.1761,18043.0
2019-09-24 10:50:00,248.91,249.21,248.84,248.97,5887.0,234.2326,234.5149,234.1667,234.289,5887.0
2019-09-24 11:00:00,248.88,248.97,248.43,248.54,15417.0,234.2044,234.289,233.7809,233.8844,15417.0
2019-09-24 11:10:00,248.55,248.55,248.1,248.26,2984.0,233.8938,233.8938,233.4704,233.6209,2984.0
2019-09-24 11:20:00,248.22,248.3,247.97,248.07,7517.0,233.5833,233.6586,233.348,233.4421,7517.0
2019-09-24 11:30:00,248.0,248.0,246.73,246.73,10705.0,233.3762,233.3762,232.1811,232.1811,10705.0
2019-09-24 11:40:00,246.41,247.1,246.41,246.83,3744.0,231.88,232.5293,231.88,232.2752,3744.0
2019-09-24 11:50:00,246.55,246.67,246.46,246.55,1700.0,232.0117,232.1247,231.9271,232.0117,1700.0
2019-09-24 12:00:00,246.53,247.0,246.52,247.0,700.0,231.9929,232.4352,231.9835,232.4352,700.0
2019-09-24 12:10:00,246.89,247.22,246.88,246.88,665.0,232.3317,232.6422,232.3223,232.3223,665.0
2019-09-24 12:20:00,246.8,246.81,245.29,245.6,5717.0,232.247,232.2564,230.826,231.1178,5717.0
2019-09-24 12:30:00,245.83,245.97,245.72,245.94,900.0,231.3342,231.466,231.2307,231.4377,900.0
2019-09-24 12:40:00,246.03,246.35,245.79,245.87,2099.0,231.5224,231.8235,231.2966,231.3718,2099.0
2019-09-24 12:50:00,246.16,246.16,245.3,245.3,3393.0,231.6447,231.6447,230.8355,230.8355,3393.0
2019-09-24 13:00:00,245.41,246.03,245.38,245.86,5584.0,230.939,231.5224,230.9107,231.3624,5584.0
2019-09-24 13:10:00,245.77,245.85,245.46,245.46,4938.0,231.2777,231.353,230.986,230.986,4938.0
2019-09-24 13:20:00,245.34,245.63,245.14,245.63,3208.0,230.8731,231.146,230.6849,231.146,3208.0
2019-09-24 13:30:00,246.09,246.4,246.09,246.18,617.0,231.5789,231.8706,231.5789,231.6636,617.0
2019-09-24 13:40:00,246.25,246.57,246.24,246.51,1475.0,231.7294,232.0306,231.72,231.9741,1475.0
2019-09-24 13:50:00,246.44,246.49,245.73,245.93,2683.0,231.9082,231.9553,231.2401,231.4283,2683.0
2019-09-24 14:00:00,245.86,246.06,245.58,245.58,6354.0,231.3624,231.5506,231.0989,231.0989,6354.0
2019-09-24 14:10:00,245.66,247.48,245.66,247.0,3700.0,231.1742,232.8869,231.1742,232.4352,3700.0
2019-09-24 14:20:00,247.08,247.34,246.69,247.0,1274.0,232.5105,232.7552,232.1435,232.4352,1274.0
2019-09-24 14:30:00,246.86,247.23,246.2,246.34,14876.0,232.3035,232.6517,231.6824,231.8141,14876.0
2019-09-24 14:40:00,246.21,246.76,246.2,246.76,4144.0,231.6918,232.2094,231.6824,232.2094,4144.0
2019-09-24 14:50:00,246.74,247.11,246.24,246.88,5573.0,232.1905,232.5387,231.72,232.3223,5573.0
2019-09-24 15:00:00,246.64,246.85,246.47,246.78,2400.0,232.0964,232.2941,231.9365,232.2282,2400.0
2019-09-24 15:10:00,246.61,246.8,246.31,246.56,3502.0,232.0682,232.247,231.7859,232.0212,3502.0
2019-09-24 15:20:00,246.54,246.62,246.14,246.48,5771.0,232.0023,232.0776,231.6259,231.9459,5771.0
2019-09-24 15:30:00,246.27,246.52,246.0,246.33,11716.0,231.7483,231.9835,231.4942,231.8047,11716.0
2019-09-24 15:40:00,246.31,247.15,246.24,247.07,27501.0,231.7859,232.5764,231.72,232.5011,27501.0
2019-09-24 15:50:00,246.99,246.99,246.08,246.52,43632.0,232.4258,232.4258,231.5695,231.9835,43632.0
2019-09-25 09:30:00,242.72,243.74,241.97,243.42,40763.0,228.4076,229.3674,227.7018,229.0663,40763.0
2019-09-25 09:40:00,243.18,243.19,242.62,242.79,9148.0,228.8405,228.8499,228.3135,228.4735,9148.0
2019-09-25 09:50:00,242.79,243.0,242.53,242.8,10177.0,228.4735,228.6711,228.2288,228.4829,10177.0
2019-09-25 10:00:00,242.86,242.86,241.72,242.6,20357.0,228.5393,228.5393,227.4666,228.2947,20357.0
2019-09-25 10:10:00,242.72,242.72,241.27,241.56,15909.0,228.4076,228.4076,227.0431,227.316,15909.0
2019-09-25 10:20:00,241.4,242.07,241.17,242.06,12025.0,227.1654,227.7959,226.949,227.7865,12025.0
2019-09-25 10:30:00,242.09,242.69,242.09,242.69,12845.0,227.8147,228.3794,227.8147,228.3794,12845.0
2019-09-25 10:40:00,242.69,242.83,242.31,242.51,6640.0,228.3794,228.5111,228.0218,228.21,6640.0
2019-09-25 10:50:00,242.62,243.98,242.62,243.52,8647.0,228.3135,229.5933,228.3135,229.1604,8647.0
2019-09-25 11:00:00,243.55,244.14,243.55,244.0,10081.0,229.1886,229.7439,229.1886,229.6121,10081.0
2019-09-25 11:10:00,243.95,244.8,243.85,244.36,7502.0,229.5651,230.3649,229.471,229.9509,7502.0
2019-09-25 11:20:00,244.44,244.51,244.23,244.25,2718.0,230.0262,230.092,229.8286,229.8474,2718.0
2019-09-25 11:30:00,244.44,245.02,244.3,244.99,11141.0,230.0262,230.572,229.8944,230.5437,11141.0
2019-09-25 11:40:00,245.23,245.51,245.13,245.13,3898.0,230.7696,231.0331,230.6755,230.6755,3898.0
2019-09-25 11:50:00,244.94,245.18,244.59,245.18,1825.0,230.4967,230.7225,230.1673,230.7225,1825.0
2019-09-25 12:00:00,245.19,245.43,244.58,245.43,2223.0,230.7319,230.9578,230.1579,230.9578,2223.0
2019-09-25 12:10:00,245.1,246.0,245.09,245.67,4436.0,230.6473,231.4942,230.6378,231.1836,4436.0
2019-09-25 12:20:00,245.06,245.54,245.06,245.54,668.0,230.6096,231.0613,230.6096,231.0613,668.0
2019-09-25 12:30:00,245.43,245.59,245.12,245.5,1413.0,230.9578,231.1084,230.6661,231.0237,1413.0
2019-09-25 12:40:00,245.41,245.41,245.35,245.35,588.0,230.939,230.939,230.8825,230.8825,588.0
2019-09-25 12:50:00,245.32,245.62,245.21,245.36,5956.0,230.8543,231.1366,230.7508,230.8919,5956.0
2019-09-25 13:00:00,245.37,245.87,245.36,245.69,972.0,230.9013,231.3718,230.8919,231.2025,972.0
2019-09-25 13:10:00,245.94,246.2,245.74,245.75,1404.0,231.4377,231.6824,231.2495,231.2589,1404.0
2019-09-25 13:20:00,245.98,246.25,245.98,246.15,2300.0,231.4754,231.7294,231.4754,231.6353,2300.0
2019-09-25 13:30:00,246.14,246.21,246.02,246.02,900.0,231.6259,231.6918,231.513,231.513,900.0
2019-09-25 13:40:00,246.03,246.24,246.02,246.22,1857.0,231.5224,231.72,231.513,231.7012,1857.0
2019-09-25 13:50:00,246.2,246.93,246.19,246.71,9740.0,231.6824,232.3693,231.673,232.1623,9740.0
2019-09-25 14:00:00,246.81,247.43,246.64,247.24,4600.0,232.2564,232.8399,232.0964,232.6611,4600.0
2019-09-25 14:10:00,247.24,247.47,247.23,247.43,2546.0,232.6611,232.8775,232.6517,232.8399,2546.0
2019-09-25 14:20:00,247.5,247.85,247.41,247.61,19900.0,232.9057,233.2351,232.821,233.0092,19900.0
2019-09-25 14:30:00,247.33,247.37,247.02,247.37,3981.0,232.7458,232.7834,232.454,232.7834,3981.0
2019-09-25 14:40:00,247.51,247.71,247.51,247.61,992.0,232.9151,233.1033,232.9151,233.0092,992.0
2019-09-25 14:50:00,247.77,247.78,247.29,247.4,2975.0,233.1598,233.1692,232.7081,232.8116,2975.0
2019-09-25 15:00:00,247.33,247.74,247.22,247.58,3393.0,232.7458,233.1316,232.6422,232.981,3393.0
2019-09-25 15:10:00,247.7,247.95,247.64,247.84,8025.0,233.0939,233.3292,233.0375,233.2257,8025.0
2019-09-25 15:20:00,247.84,247.91,247.42,247.42,6652.0,233.2257,233.2916,232.8304,232.8304,6652.0
2019-09-25 15:30:00,247.49,247.5,247.22,247.47,4810.0,232.8963,232.9057,232.6422,232.8775,4810.0
2019-09-25 15:40:00,247.44,247.82,247.43,247.74,15378.0,232.8493,233.2069,232.8399,233.1316,15378.0
2019-09-25 15:50:00,247.78,248.03,247.29,247.56,37542.0,233.1692,233.4045,232.7081,232.9622,37542.0
2019-09-26 09:30:00,249.56,249.65,248.37,248.56,43311.0,234.8443,234.929,233.7244,233.9032,43311.0
2019-09-26 09:40:00,248.57,248.79,248.29,248.51,10334.0,233.9126,234.1197,233.6491,233.8562,10334.0
2019-09-26 09:50:00,248.28,248.56,248.15,248.46,7483.0,233.6397,233.9032,233.5174,233.8091,7483.0
2019-09-26 10:00:00,248.56,249.01,248.2,248.4,7626.0,233.9032,234.3267,233.5645,233.7527,7626.0
2019-09-26 10:10:00,248.34,248.46,247.92,248.17,5742.0,233.6962,233.8091,233.301,233.5362,5742.0
2019-09-26 10:20:00,248.13,248.57,248.0,248.54,17095.0,233.4986,233.9126,233.3762,233.8844,17095.0
2019-09-26 10:30:00,248.47,248.53,248.07,248.11,15502.0,233.8185,233.875,233.4421,233.4798,15502.0
2019-09-26 10:40:00,248.13,248.3,247.91,248.22,6791.0,233.4986,233.6586,233.2916,233.5833,6791.0
2019-09-26 10:50:00,248.33,248.64,247.48,247.71,22203.0,233.6868,233.9785,232.8869,233.1033,22203.0
2019-09-26 11:00:00,247.75,247.88,246.78,247.24,13931.0,233.141,233.2633,232.2282,232.6611,13931.0
2019-09-26 11:10:00,247.42,247.55,246.77,246.81,3797.0,232.8304,232.9528,232.2188,232.2564,3797.0
2019-09-26 11:20:00,246.77,246.97,246.47,246.97,8593.0,232.2188,232.407,231.9365,232.407,8593.0
2019-09-26 11:30:00,247.03,247.68,246.72,247.5,16899.0,232.4634,233.0751,232.1717,232.9057,16899.0
2019-09-26 11:40:00,247.44,247.45,247.19,247.19,3050.0,232.8493,232.8587,232.614,232.614,3050.0
2019-09-26 11:50:00,247.33,247.44,247.3,247.33,6732.0,232.7458,232.8493,232.7175,232.7458,6732.0
2019-09-26 12:00:00,247.18,247.85,247.02,247.55,7150.0,232.6046,233.2351,232.454,232.9528,7150.0
2019-09-26 12:10:00,247.44,247.57,247.31,247.44,5800.0,232.8493,232.9716,232.7269,232.8493,5800.0
2019-09-26 12:20:00,247.42,247.64,247.25,247.64,20177.0,232.8304,233.0375,232.6705,233.0375,20177.0
2019-09-26 12:30:00,247.67,247.89,247.38,247.72,4186.0,233.0657,233.2727,232.7928,233.1128,4186.0
2019-09-26 12:40:00,247.73,247.73,247.47,247.49,7990.0,233.1222,233.1222,232.8775,232.8963,7990.0
2019-09-26 12:50:00,247.49,247.53,247.21,247.53,2300.0,232.8963,232.934,232.6328,232.934,2300.0
2019-09-26 13:00:00,247.54,247.61,247.29,247.38,6416.0,232.9434,233.0092,232.7081,232.7928,6416.0
2019-09-26 13:10:00,247.3,247.3,246.98,247.12,5600.0,232.7175,232.7175,232.4164,232.5481,5600.0
2019-09-26 13:20:00,247.05,247.21,246.95,247.21,2300.0,232.4823,232.6328,232.3882,232.6328,2300.0
2019-09-26 13:30:00,247.22,247.46,247.09,247.38,13437.0,232.6422,232.8681,232.5199,232.7928,13437.0
2019-09-26 13:40:00,247.56,247.61,247.38,247.4,1200.0,232.9622,233.0092,232.7928,232.8116,1200.0
2019-09-26 13:50:00,247.39,248.0,247.35,248.0,4511.0,232.8022,233.3762,232.7646,233.3762,4511.0
2019-09-26 14:00:00,248.02,248.18,247.64,247.95,14022.0,233.3951,233.5456,233.0375,233.3292,14022.0
2019-09-26 14:10:00,247.9,247.9,247.5,247.66,13675.0,233.2821,233.2821,232.9057,233.0563,13675.0
2019-09-26 14:20:00,247.64,247.8,247.45,247.75,8172.0,233.0375,233.188,232.8587,233.141,8172.0
2019-09-26 14:30:00,247.73,247.77,247.59,247.67,7486.0,233.1222,233.1598,232.9904,233.0657,7486.0
2019-09-26 14:40:00,247.66,247.78,247.59,247.7,2315.0,233.0563,233.1692,232.9904,233.0939,2315.0
2019-09-26 14:50:00,247.63,247.63,247.26,247.47,2613.0,233.0281,233.0281,232.6799,232.8775,2613.0
2019-09-26 15:00:00,247.6,247.83,247.5,247.5,2450.0,232.9998,233.2163,232.9057,232.9057,2450.0
2019-09-26 15:10:00,247.67,247.74,247.57,247.65,2585.0,233.0657,233.1316,232.9716,233.0469,2585.0
2019-09-26 15:20:00,247.68,247.99,247.58,247.73,17706.0,233.0751,233.3668,232.981,233.1222,17706.0
2019-09-26 15:30:00,247.81,247.82,247.48,247.55,28637.0,233.1975,233.2069,232.8869,232.9528,28637.0
2019-09-26 15:40:00,247.58,248.13,247.48,248.0,16258.0,232.981,233.4986,232.8869,233.3762,16258.0
2019-09-26 15:50:00,247.92,248.09,247.61,248.04,43544.0,233.301,233.4609,233.0092,233.4139,43544.0
2019-09-27 09:30:00,247.1,248.05,246.66,247.34,34957.0,232.5293,233.4233,232.1153,232.7552,34957.0
2019-09-27 09:40:00,247.34,247.71,246.62,246.62,6248.0,232.7552,233.1033,232.0776,232.0776,6248.0
2019-09-27 09:50:00,246.68,246.74,245.7,246.16,13546.0,232.1341,232.1905,231.2119,231.6447,13546.0
2019-09-27 10:00:00,246.05,246.37,245.59,245.75,11491.0,231.5412,231.8424,231.1084,231.2589,11491.0
2019-09-27 10:10:00,245.71,246.06,245.56,245.85,18262.0,231.2213,231.5506,231.0801,231.353,18262.0
2019-09-27 10:20:00,245.94,246.11,245.85,245.97,3900.0,231.4377,231.5977,231.353,231.466,3900.0
2019-09-27 10:30:00,246.24,246.27,245.98,246.02,9880.0,231.72,231.7483,231.4754,231.513,9880.0
2019-09-27 10:40:00,245.98,246.15,245.9,245.91,14780.0,231.4754,231.6353,231.4001,231.4095,14780.0
2019-09-27 10:50:00,245.96,246.39,245.85,246.34,7980.0,231.4565,231.8612,231.353,231.8141,7980.0
2019-09-27 11:00:00,246.27,246.47,246.17,246.36,14171.0,231.7483,231.9365,231.6542,231.833,14171.0
2019-09-27 11:10:00,246.46,246.63,246.28,246.44,7233.0,231.9271,232.087,231.7577,231.9082,7233.0
2019-09-27 11:20:00,246.41,246.73,246.38,246.72,3152.0,231.88,232.1811,231.8518,232.1717,3152.0
2019-09-27 11:30:00,246.66,247.15,243.28,243.97,28526.0,232.1153,232.5764,228.9346,229.5839,28526.0
2019-09-27 11:40:00,244.11,245.28,244.11,245.2,2404.0,229.7156,230.8166,229.7156,230.7414,2404.0
2019-09-27 11:50:00,244.77,245.98,244.45,245.27,3936.0,230.3367,231.4754,230.0356,230.8072,3936.0
2019-09-27 12:00:00,245.21,245.21,244.8,245.04,800.0,230.7508,230.7508,230.3649,230.5908,800.0
2019-09-27 12:10:00,245.06,245.59,244.9,244.99,3415.0,230.6096,231.1084,230.459,230.5437,3415.0
2019-09-27 12:20:00,245.08,245.13,244.64,244.78,3250.0,230.6284,230.6755,230.2144,230.3461,3250.0
2019-09-27 12:30:00,244.46,244.77,244.4,244.7,990.0,230.045,230.3367,229.9885,230.2708,990.0
2019-09-27 12:40:00,244.89,245.44,244.12,244.4,5084.0,230.4496,230.9672,229.725,229.9885,5084.0
2019-09-27 12:50:00,244.16,244.72,243.52,243.52,3300.0,229.7627,230.2897,229.1604,229.1604,3300.0
2019-09-27 13:00:00,243.51,244.11,243.51,244.11,3624.0,229.151,229.7156,229.151,229.7156,3624.0
2019-09-27 13:10:00,244.23,244.24,243.31,243.64,7227.0,229.8286,229.838,228.9628,229.2733,7227.0
2019-09-27 13:20:00,243.64,243.7,243.31,243.61,2322.0,229.2733,229.3298,228.9628,229.2451,2322.0
2019-09-27 13:30:00,243.74,243.75,243.25,243.57,3133.0,229.3674,229.3769,228.9063,229.2075,3133.0
2019-09-27 13:40:00,243.61,243.97,243.39,243.39,3059.0,229.2451,229.5839,229.0381,229.0381,3059.0
2019-09-27 13:50:00,243.41,243.98,243.12,243.98,3282.0,229.0569,229.5933,228.784,229.5933,3282.0
2019-09-27 14:00:00,243.69,243.72,243.18,243.18,2425.0,229.3204,229.3486,228.8405,228.8405,2425.0
2019-09-27 14:10:00,242.97,243.16,242.81,242.87,3180.0,228.6429,228.8216,228.4923,228.5487,3180.0
2019-09-27 14:20:00,242.81,242.96,242.16,242.17,5954.0,228.4923,228.6334,227.8806,227.89,5954.0
2019-09-27 14:30:00,242.0,242.55,241.94,242.47,3104.0,227.73,228.2476,227.6736,228.1723,3104.0
2019-09-27 14:40:00,242.16,242.24,241.5,241.52,3176.0,227.8806,227.9559,227.2595,227.2784,3176.0
2019-09-27 14:50:00,241.72,241.76,241.32,241.42,3429.0,227.4666,227.5042,227.0901,227.1842,3429.0
2019-09-27 15:00:00,241.72,241.92,241.31,241.55,3051.0,227.4666,227.6548,227.0807,227.3066,3051.0
2019-09-27 15:10:00,241.75,242.62,241.49,242.62,7362.0,227.4948,228.3135,227.2501,228.3135,7362.0
2019-09-27 15:20:00,242.46,242.88,242.38,242.5,4020.0,228.1629,228.5582,228.0876,228.2006,4020.0
2019-09-27 15:30:00,242.33,243.22,242.33,242.74,15754.0,228.0406,228.8781,228.0406,228.4264,15754.0
2019-09-27 15:40:00,242.74,243.22,242.74,243.17,4900.0,228.4264,228.8781,228.4264,228.8311,4900.0
2019-09-27 15:50:00,243.26,243.9,243.23,243.69,23835.0,228.9157,229.518,228.8875,229.3204,23835.0
2019-09-30 09:30:00,245.04,245.49,244.82,245.33,22714.0,230.5908,231.0143,230.3838,230.8637,22714.0
2019-09-30 09:40:00,245.41,245.7,245.0,245.53,13380.0,230.939,231.2119,230.5531,231.0519,13380.0
2019-09-30 09:50:00,245.66,246.22,245.65,245.83,10232.0,231.1742,231.7012,231.1648,231.3342,10232.0
2019-09-30 10:00:00,245.71,245.71,245.4,245.45,4884.0,231.2213,231.2213,230.9296,230.9766,4884.0
2019-09-30 10:10:00,245.75,246.26,245.71,245.99,8526.0,231.2589,231.7388,231.2213,231.4848,8526.0
2019-09-30 10:20:00,246.19,246.48,246.15,246.41,4000.0,231.673,231.9459,231.6353,231.88,4000.0
2019-09-30 10:30:00,246.5,246.83,246.37,246.77,3960.0,231.9647,232.2752,231.8424,232.2188,3960.0
2019-09-30 10:40:00,246.77,246.77,246.32,246.52,6799.0,232.2188,232.2188,231.7953,231.9835,6799.0
2019-09-30 10:50:00,246.46,246.65,246.39,246.52,4598.0,231.9271,232.1059,231.8612,231.9835,4598.0
2019-09-30 11:00:00,246.47,246.56,246.25,246.54,2829.0,231.9365,232.0212,231.7294,232.0023,2829.0
2019-09-30 11:10:00,246.65,246.87,246.47,246.87,6878.0,232.1059,232.3129,231.9365,232.3129,6878.0
2019-09-30 11:20:00,246.75,247.33,246.65,246.92,8032.0,232.2,232.7458,232.1059,232.3599,8032.0
2019-09-30 11:30:00,247.32,247.65,247.18,247.49,13607.0,232.7363,233.0469,232.6046,232.8963,13607.0
2019-09-30 11:40:00,247.41,247.73,247.4,247.66,950.0,232.821,233.1222,232.8116,233.0563,950.0
2019-09-30 11:50:00,247.75,247.91,247.51,247.87,3523.0,233.141,233.2916,232.9151,233.2539,3523.0
2019-09-30 12:00:00,248.08,248.39,247.86,248.39,6448.0,233.4515,233.7433,233.2445,233.7433,6448.0
2019-09-30 12:10:00,248.33,249.27,248.33,249.26,5912.0,233.6868,234.5714,233.6868,234.5619,5912.0
2019-09-30 12:20:00,249.22,249.23,248.88,249.19,6911.0,234.5243,234.5337,234.2044,234.4961,6911.0
2019-09-30 12:30:00,249.21,249.35,248.96,249.25,2797.0,234.5149,234.6466,234.2796,234.5525,2797.0
2019-09-30 12:40:00,249.4,249.41,249.13,249.13,3701.0,234.6937,234.7031,234.4396,234.4396,3701.0
2019-09-30 12:50:00,249.11,249.11,248.67,248.71,5610.0,234.4208,234.4208,234.0067,234.0444,5610.0
2019-09-30 13:00:00,248.76,248.79,248.61,248.61,1556.0,234.0914,234.1197,233.9503,233.9503,1556.0
2019-09-30 13:10:00,248.68,248.76,248.45,248.45,12044.0,234.0162,234.0914,233.7997,233.7997,12044.0
2019-09-30 13:20:00,248.53,248.67,248.28,248.28,1910.0,233.875,234.0067,233.6397,233.6397,1910.0
2019-09-30 13:30:00,248.13,248.28,248.08,248.08,8100.0,233.4986,233.6397,233.4515,233.4515,8100.0
2019-09-30 13:40:00,247.99,248.34,247.98,248.34,2628.0,233.3668,233.6962,233.3574,233.6962,2628.0
2019-09-30 13:50:00,248.23,248.31,248.03,248.05,1900.0,233.5927,233.668,233.4045,233.4233,1900.0
2019-09-30 14:00:00,248.08,248.41,248.08,248.41,3384.0,233.4515,233.7621,233.4515,233.7621,3384.0
2019-09-30 14:10:00,248.27,248.34,248.03,248.3,4554.0,233.6303,233.6962,233.4045,233.6586,4554.0
2019-09-30 14:20:00,248.33,248.73,248.25,248.73,2436.0,233.6868,234.0632,233.6115,234.0632,2436.0
2019-09-30 14:30:00,248.73,248.73,248.33,248.38,5548.0,234.0632,234.0632,233.6868,233.7338,5548.0
2019-09-30 14:40:00,248.34,248.56,248.07,248.4,12281.0,233.6962,233.9032,233.4421,233.7527,12281.0
2019-09-30 14:50:00,248.44,248.51,248.16,248.42,9881.0,233.7903,233.8562,233.5268,233.7715,9881.0
2019-09-30 15:00:00,248.38,248.38,248.06,248.06,3830.0,233.7338,233.7338,233.4327,233.4327,3830.0
2019-09-30 15:10:00,248.14,248.55,247.96,248.45,1921.0,233.508,233.8938,233.3386,233.7997,1921.0
2019-09-30 15:20:00,248.41,248.7,248.22,248.28,9386.0,233.7621,234.035,233.5833,233.6397,9386.0
2019-09-30 15:30:00,248.3,248.3,247.66,247.86,23581.0,233.6586,233.6586,233.0563,233.2445,23581.0
2019-09-30 15:40:00,247.86,248.24,247.86,247.94,16787.0,233.2445,233.6021,233.2445,233.3198,16787.0
2019-09-30 15:50:00,247.94,248.6,247.65,248.48,43120.0,233.3198,233.9409,233.0469,233.8279,43120.0
2019-10-01 09:30:00,249.45,249.8,248.67,249.64,75440.0,234.7407,235.0701,234.0067,234.9195,75440.0
2019-10-01 09:40:00,249.91,250.17,249.2,249.21,47022.0,235.1736,235.4183,234.5055,234.5149,47022.0
2019-10-01 09:50:00,249.34,249.4,248.75,249.05,14676.0,234.6372,234.6937,234.082,234.3643,14676.0
2019-10-01 10:00:00,248.75,248.9,246.58,246.64,42560.0,234.082,234.2232,232.04,232.0964,42560.0
2019-10-01 10:10:00,246.59,246.93,246.2,246.66,24798.0,232.0494,232.3693,231.6824,232.1153,24798.0
2019-10-01 10:20:00,246.5,247.25,246.27,247.25,11978.0,231.9647,232.6705,231.7483,232.6705,11978.0
2019-10-01 10:30:00,247.09,247.62,246.99,247.4,10053.0,232.5199,233.0187,232.4258,232.8116,10053.0
2019-10-01 10:40:00,247.19,247.19,246.37,246.38,35206.0,232.614,232.614,231.8424,231.8518,35206.0
2019-10-01 10:50:00,246.48,246.5,246.03,246.07,9753.0,231.9459,231.9647,231.5224,231.5601,9753.0
2019-10-01 11:00:00,245.9,246.41,245.72,246.26,11664.0,231.4001,231.88,231.2307,231.7388,11664.0
2019-10-01 11:10:00,246.21,246.27,245.75,246.25,9431.0,231.6918,231.7483,231.2589,231.7294,9431.0
2019-10-01 11:20:00,246.35,246.51,246.25,246.42,6237.0,231.8235,231.9741,231.7294,231.8894,6237.0
2019-10-01 11:30:00,246.43,246.44,245.74,246.19,18642.0,231.8988,231.9082,231.2495,231.673,18642.0
2019-10-01 11:40:00,246.18,246.18,245.75,245.77,1600.0,231.6636,231.6636,231.2589,231.2777,1600.0
2019-10-01 11:50:00,245.64,245.95,245.64,245.77,1510.0,231.1554,231.4471,231.1554,231.2777,1510.0
2019-10-01 12:00:00,245.86,245.93,245.18,245.41,2607.0,231.3624,231.4283,230.7225,230.939,2607.0
2019-10-01 12:10:00,245.5,245.78,245.27,245.72,1425.0,231.0237,231.2872,230.8072,231.2307,1425.0
2019-10-01 12:20:00,246.2,246.2,245.92,245.93,349.0,231.6824,231.6824,231.4189,231.4283,349.0
2019-10-01 12:30:00,246.05,246.19,245.82,246.03,822.0,231.5412,231.673,231.3248,231.5224,822.0
2019-10-01 12:40:00,245.86,246.26,245.86,245.98,900.0,231.3624,231.7388,231.3624,231.4754,900.0
2019-10-01 12:50:00,245.97,245.97,245.55,245.64,2170.0,231.466,231.466,231.0707,231.1554,2170.0
2019-10-01 13:00:00,245.95,245.95,245.62,245.62,600.0,231.4471,231.4471,231.1366,231.1366,600.0
2019-10-01 13:10:00,245.47,245.55,245.04,245.06,1737.0,230.9954,231.0707,230.5908,230.6096,1737.0
2019-10-01 13:20:00,245.1,245.31,244.68,245.09,4300.0,230.6473,230.8449,230.252,230.6378,4300.0
2019-10-01 13:30:00,245.31,245.31,244.75,244.75,3783.0,230.8449,230.8449,230.3179,230.3179,3783.0
2019-10-01 13:40:00,245.11,245.37,244.92,245.11,1751.0,230.6567,230.9013,230.4779,230.6567,1751.0
2019-10-01 13:50:00,245.24,245.35,245.07,245.26,4407.0,230.779,230.8825,230.619,230.7978,4407.0
2019-10-01 14:00:00,245.45,245.89,245.02,245.3,8564.0,230.9766,231.3907,230.572,230.8355,8564.0
2019-10-01 14:10:00,245.43,245.83,245.33,245.43,2125.0,230.9578,231.3342,230.8637,230.9578,2125.0
2019-10-01 14:20:00,245.46,245.85,245.34,245.49,4327.0,230.986,231.353,230.8731,231.0143,4327.0
2019-10-01 14:30:00,245.65,246.19,245.5,245.6,5500.0,231.1648,231.673,231.0237,231.1178,5500.0
2019-10-01 14:40:00,245.72,246.37,245.61,245.97,9523.0,231.2307,231.8424,231.1272,231.466,9523.0
2019-10-01 14:50:00,245.99,246.19,245.85,245.96,4973.0,231.4848,231.673,231.353,231.4565,4973.0
2019-10-01 15:00:00,246.0,246.6,245.75,246.51,7375.0,231.4942,232.0588,231.2589,231.9741,7375.0
2019-10-01 15:10:00,246.47,246.47,245.56,245.99,9717.0,231.9365,231.9365,231.0801,231.4848,9717.0
2019-10-01 15:20:00,246.09,246.23,245.87,246.14,3488.0,231.5789,231.7106,231.3718,231.6259,3488.0
2019-10-01 15:30:00,246.22,246.22,245.79,245.92,15380.0,231.7012,231.7012,231.2966,231.4189,15380.0
2019-10-01 15:40:00,245.92,246.15,245.5,245.76,14485.0,231.4189,231.6353,231.0237,231.2683,14485.0
2019-10-01 15:50:00,245.78,245.98,245.4,245.47,29603.0,231.2872,231.4754,230.9296,230.9954,29603.0
2019-10-02 09:30:00,243.52,243.52,242.54,242.8,24051.0,229.1604,229.1604,228.2382,228.4829,24051.0
2019-10-02 09:40:00,242.81,243.34,242.81,243.06,17639.0,228.4923,228.991,228.4923,228.7275,17639.0
2019-10-02 09:50:00,242.97,243.21,242.66,243.21,5668.0,228.6429,228.8687,228.3511,228.8687,5668.0
2019-10-02 10:00:00,243.12,243.12,242.52,242.78,15673.0,228.784,228.784,228.2194,228.4641,15673.0
2019-10-02 10:10:00,242.65,242.89,242.26,242.32,26879.0,228.3417,228.5676,227.9747,228.0312,26879.0
2019-10-02 10:20:00,242.34,242.38,241.58,241.81,7368.0,228.05,228.0876,227.3348,227.5513,7368.0
2019-10-02 10:30:00,241.55,241.6,240.87,241.21,10093.0,227.3066,227.3536,226.6667,226.9866,10093.0
2019-10-02 10:40:00,241.19,241.19,239.93,239.94,12652.0,226.9678,226.9678,225.7821,225.7915,12652.0
2019-10-02 10:50:00,240.06,240.9,239.86,240.68,29173.0,225.9044,226.6949,225.7162,226.4879,29173.0
2019-10-02 11:00:00,240.61,241.33,240.59,241.15,5237.0,226.422,227.0996,226.4032,226.9302,5237.0
2019-10-02 11:10:00,240.86,240.88,239.91,240.28,14244.0,226.6573,226.6761,225.7633,226.1115,14244.0
2019-10-02 11:20:00,240.34,240.53,240.13,240.2,5826.0,226.1679,226.3467,225.9703,226.0362,5826.0
2019-10-02 11:30:00,240.65,240.65,239.4,239.98,29348.0,226.4597,226.4597,225.2834,225.8292,29348.0
2019-10-02 11:40:00,240.56,240.64,240.0,240.03,2566.0,226.375,226.4502,225.848,225.8762,2566.0
2019-10-02 11:50:00,239.98,240.36,239.92,240.17,3700.0,225.8292,226.1868,225.7727,226.008,3700.0
2019-10-02 12:00:00,239.99,240.38,239.92,240.38,12181.0,225.8386,226.2056,225.7727,226.2056,12181.0
2019-10-02 12:10:00,240.12,240.12,239.61,239.82,7129.0,225.9609,225.9609,225.481,225.6786,7129.0
2019-10-02 12:20:00,239.82,239.95,239.39,239.41,6460.0,225.6786,225.8009,225.274,225.2928,6460.0
2019-10-02 12:30:00,239.44,239.45,238.94,239.01,2600.0,225.321,225.3304,224.8505,224.9164,2600.0
2019-10-02 12:40:00,238.93,239.01,238.29,238.41,11694.0,224.8411,224.9164,224.2388,224.3517,11694.0
2019-10-02 12:50:00,238.48,238.85,238.45,238.67,3006.0,224.4176,224.7658,224.3894,224.5964,3006.0
2019-10-02 13:00:00,238.81,239.09,238.64,239.0,11000.0,224.7282,224.9916,224.5682,224.9069,11000.0
2019-10-02 13:10:00,239.05,239.46,239.05,239.43,6526.0,224.954,225.3398,224.954,225.3116,6526.0
2019-10-02 13:20:00,239.42,239.73,239.26,239.73,3340.0,225.3022,225.5939,225.1516,225.5939,3340.0
2019-10-02 13:30:00,239.61,239.72,239.04,239.22,12647.0,225.481,225.5845,224.9446,225.114,12647.0
2019-10-02 13:40:00,239.35,239.53,238.97,239.1,11652.0,225.2363,225.4057,224.8787,225.0011,11652.0
2019-10-02 13:50:00,239.01,239.43,238.86,239.23,4724.0,224.9164,225.3116,224.7752,225.1234,4724.0
2019-10-02 14:00:00,239.14,239.62,238.98,239.31,11205.0,225.0387,225.4904,224.8881,225.1987,11205.0
2019-10-02 14:10:00,239.31,239.96,239.2,239.84,8151.0,225.1987,225.8103,225.0952,225.6974,8151.0
2019-10-02 14:20:00,239.96,240.39,239.96,240.24,5312.0,225.8103,226.215,225.8103,226.0738,5312.0
2019-10-02 14:30:00,240.24,240.29,239.92,240.06,9775.0,226.0738,226.1209,225.7727,225.9044,9775.0
2019-10-02 14:40:00,240.14,240.74,240.08,240.63,3291.0,225.9797,226.5443,225.9233,226.4408,3291.0
2019-10-02 14:50:00,240.55,240.79,240.44,240.55,6333.0,226.3655,226.5914,226.262,226.3655,6333.0
2019-10-02 15:00:00,240.58,240.76,240.12,240.24,5895.0,226.3938,226.5632,225.9609,226.0738,5895.0
2019-10-02 15:10:00,240.31,240.86,240.3,240.8,5190.0,226.1397,226.6573,226.1303,226.6008,5190.0
2019-10-02 15:20:00,240.79,240.95,240.53,240.53,12886.0,226.5914,226.742,226.3467,226.3467,12886.0
2019-10-02 15:30:00,240.59,240.67,240.22,240.26,19907.0,226.4032,226.4785,226.055,226.0927,19907.0
2019-10-02 15:40:00,240.25,241.0,240.01,240.06,17250.0,226.0832,226.789,225.8574,225.9044,17250.0
2019-10-02 15:50:00,240.06,240.44,239.85,240.29,38539.0,225.9044,226.262,225.7068,226.1209,38539.0
2019-10-03 09:30:00,240.99,241.51,240.35,241.09,22071.0,226.7796,227.2689,226.1773,226.8737,22071.0
2019-10-03 09:40:00,240.84,241.19,240.56,241.18,5743.0,226.6384,226.9678,226.375,226.9584,5743.0
2019-10-03 09:50:00,241.14,241.42,240.93,241.42,4567.0,226.9208,227.1842,226.7231,227.1842,4567.0
2019-10-03 10:00:00,241.34,241.39,238.54,239.34,39505.0,227.109,227.156,224.4741,225.2269,39505.0
2019-10-03 10:10:00,239.09,239.77,238.81,239.62,15042.0,224.9916,225.6315,224.7282,225.4904,15042.0
2019-10-03 10:20:00,239.54,241.84,239.54,241.78,32344.0,225.4151,227.5795,225.4151,227.523,32344.0
2019-10-03 10:30:00,241.59,241.88,241.02,241.48,6514.0,227.3442,227.6171,226.8078,227.2407,6514.0
2019-10-03 10:40:00,241.5,241.5,240.25,240.39,8375.0,227.2595,227.2595,226.0832,226.215,8375.0
2019-10-03 10:50:00,240.26,240.8,239.66,240.8,7441.0,226.0927,226.6008,225.528,226.6008,7441.0
2019-10-03 11:00:00,240.52,242.2,240.52,242.1,13146.0,226.3373,227.9183,226.3373,227.8242,13146.0
2019-10-03 11:10:00,242.19,242.76,241.94,242.71,26685.0,227.9088,228.4452,227.6736,228.3982,26685.0
2019-10-03 11:20:00,242.83,242.83,241.87,242.13,6643.0,228.5111,228.5111,227.6077,227.8524,6643.0
2019-10-03 11:30:00,242.2,242.65,242.06,242.17,7202.0,227.9183,228.3417,227.7865,227.89,7202.0
2019-10-03 11:40:00,242.24,243.21,242.12,242.84,19330.0,227.9559,228.8687,227.843,228.5205,19330.0
2019-10-03 11:50:00,243.17,243.25,242.63,242.64,3091.0,228.8311,228.9063,228.3229,228.3323,3091.0
2019-10-03 12:00:00,243.08,243.08,242.67,242.82,705.0,228.7464,228.7464,228.3605,228.5017,705.0
2019-10-03 12:10:00,243.01,243.26,242.7,242.7,2205.0,228.6805,228.9157,228.3888,228.3888,2205.0
2019-10-03 12:20:00,242.96,243.3,242.89,243.3,519.0,228.6334,228.9534,228.5676,228.9534,519.0
2019-10-03 12:30:00,243.17,243.32,242.85,243.0,1691.0,228.8311,228.9722,228.5299,228.6711,1691.0
2019-10-03 12:40:00,243.42,243.5,243.22,243.5,810.0,229.0663,229.1416,228.8781,229.1416,810.0
2019-10-03 12:50:00,243.53,243.7,243.32,243.69,633.0,229.1698,229.3298,228.9722,229.3204,633.0
2019-10-03 13:00:00,243.72,243.76,243.18,243.33,2500.0,229.3486,229.3863,228.8405,228.9816,2500.0
2019-10-03 13:10:00,243.42,243.54,243.35,243.48,4539.0,229.0663,229.1792,229.0004,229.1228,4539.0
2019-10-03 13:20:00,243.48,243.75,243.41,243.53,2915.0,229.1228,229.3769,229.0569,229.1698,2915.0
2019-10-03 13:30:00,243.37,243.8,243.31,243.8,2434.0,229.0193,229.4239,228.9628,229.4239,2434.0
2019-10-03 13:40:00,243.62,244.63,243.62,244.51,4400.0,229.2545,230.205,229.2545,230.092,4400.0
2019-10-03 13:50:00,244.6,244.63,244.14,244.14,3663.0,230.1767,230.205,229.7439,229.7439,3663.0
2019-10-03 14:00:00,244.34,244.34,244.11,244.28,1350.0,229.9321,229.9321,229.7156,229.8756,1350.0
2019-10-03 14:10:00,244.29,244.8,244.29,244.6,14421.0,229.885,230.3649,229.885,230.1767,14421.0
2019-10-03 14:20:00,244.75,244.88,244.67,244.77,4932.0,230.3179,230.4402,230.2426,230.3367,4932.0
2019-10-03 14:30:00,244.71,244.71,244.5,244.51,1200.0,230.2802,230.2802,230.0826,230.092,1200.0
2019-10-03 14:40:00,244.4,244.67,244.24,244.67,1900.0,229.9885,230.2426,229.838,230.2426,1900.0
2019-10-03 14:50:00,244.61,244.67,244.25,244.34,2815.0,230.1861,230.2426,229.8474,229.9321,2815.0
2019-10-03 15:00:00,244.42,244.45,243.9,244.05,4605.0,230.0073,230.0356,229.518,229.6592,4605.0
2019-10-03 15:10:00,244.04,244.34,243.51,243.83,6100.0,229.6498,229.9321,229.151,229.4521,6100.0
2019-10-03 15:20:00,243.92,244.04,243.61,243.95,3900.0,229.5368,229.6498,229.2451,229.5651,3900.0
2019-10-03 15:30:00,243.9,243.94,243.24,243.24,10263.0,229.518,229.5557,228.8969,228.8969,10263.0
2019-10-03 15:40:00,243.43,243.7,243.39,243.45,10054.0,229.0757,229.3298,229.0381,229.0945,10054.0
2019-10-03 15:50:00,243.28,244.6,243.2,244.36,43733.0,228.9346,230.1767,228.8593,229.9509,43733.0
2019-10-04 09:30:00,244.65,245.49,244.31,244.71,43403.0,230.2238,231.0143,229.9038,230.2802,43403.0
2019-10-04 09:40:00,244.69,244.79,244.36,244.44,6506.0,230.2614,230.3555,229.9509,230.0262,6506.0
2019-10-04 09:50:00,244.38,244.97,244.18,244.82,18497.0,229.9697,230.5249,229.7815,230.3838,18497.0
2019-10-04 10:00:00,244.78,245.14,244.41,244.41,21100.0,230.3461,230.6849,229.9979,229.9979,21100.0
2019-10-04 10:10:00,244.37,244.93,244.2,244.74,15503.0,229.9603,230.4873,229.8003,230.3085,15503.0
2019-10-04 10:20:00,244.87,245.11,244.73,244.75,4990.0,230.4308,230.6567,230.2991,230.3179,4990.0
2019-10-04 10:30:00,244.39,244.63,244.22,244.53,6741.0,229.9791,230.205,229.8191,230.1109,6741.0
2019-10-04 10:40:00,244.52,244.75,244.5,244.53,17397.0,230.1015,230.3179,230.0826,230.1109,17397.0
2019-10-04 10:50:00,244.75,244.94,244.68,244.68,5165.0,230.3179,230.4967,230.252,230.252,5165.0
2019-10-04 11:00:00,244.46,245.03,244.46,245.03,9201.0,230.045,230.5814,230.045,230.5814,9201.0
2019-10-04 11:10:00,244.9,245.28,244.84,245.15,4900.0,230.459,230.8166,230.4026,230.6943,4900.0
2019-10-04 11:20:00,245.12,245.17,244.8,245.04,5291.0,230.6661,230.7131,230.3649,230.5908,5291.0
2019-10-04 11:30:00,244.87,245.71,244.72,245.71,33667.0,230.4308,231.2213,230.2897,231.2213,33667.0
2019-10-04 11:40:00,245.74,245.97,245.48,245.7,6560.0,231.2495,231.466,231.0048,231.2119,6560.0
2019-10-04 11:50:00,245.81,245.99,245.5,245.64,8305.0,231.3154,231.4848,231.0237,231.1554,8305.0
2019-10-04 12:00:00,245.59,245.92,245.56,245.78,1112.0,231.1084,231.4189,231.0801,231.2872,1112.0
2019-10-04 12:10:00,245.66,245.68,245.27,245.28,5500.0,231.1742,231.1931,230.8072,230.8166,5500.0
2019-10-04 12:20:00,245.27,245.51,245.27,245.44,1163.0,230.8072,231.0331,230.8072,230.9672,1163.0
2019-10-04 12:30:00,245.43,245.53,245.21,245.4,2000.0,230.9578,231.0519,230.7508,230.9296,2000.0
2019-10-04 12:40:00,245.51,245.52,245.08,245.33,1511.0,231.0331,231.0425,230.6284,230.8637,1511.0
2019-10-04 12:50:00,245.36,245.41,245.26,245.41,1700.0,230.8919,230.939,230.7978,230.939,1700.0
2019-10-04 13:00:00,245.41,245.46,245.13,245.18,5074.0,230.939,230.986,230.6755,230.7225,5074.0
2019-10-04 13:10:00,245.22,245.55,245.21,245.42,2297.0,230.7602,231.0707,230.7508,230.9484,2297.0
2019-10-04 13:20:00,245.4,245.54,245.25,245.26,2182.0,230.9296,231.0613,230.7884,230.7978,2182.0
2019-10-04 13:30:00,245.26,245.61,245.0,245.3,3000.0,230.7978,231.1272,230.5531,230.8355,3000.0
2019-10-04 13:40:00,245.29,245.66,245.28,245.37,2910.0,230.826,231.1742,230.8166,230.9013,2910.0
2019-10-04 13:50:00,245.36,245.45,244.86,245.3,1807.0,230.8919,230.9766,230.4214,230.8355,1807.0
2019-10-04 14:00:00,245.04,245.04,244.65,244.9,2103.0,230.5908,230.5908,230.2238,230.459,2103.0
2019-10-04 14:10:00,245.07,245.26,244.98,245.2,2010.0,230.619,230.7978,230.5343,230.7414,2010.0
2019-10-04 14:20:00,245.29,245.29,244.96,245.2,4192.0,230.826,230.826,230.5155,230.7414,4192.0
2019-10-04 14:30:00,245.23,245.34,245.16,245.21,3800.0,230.7696,230.8731,230.7037,230.7508,3800.0
2019-10-04 14:40:00,245.22,245.38,245.17,245.26,4400.0,230.7602,230.9107,230.7131,230.7978,4400.0
2019-10-04 14:50:00,245.24,245.24,245.12,245.17,4000.0,230.779,230.779,230.6661,230.7131,4000.0
2019-10-04 15:00:00,245.18,245.24,244.96,245.04,5800.0,230.7225,230.779,230.5155,230.5908,5800.0
2019-10-04 15:10:00,245.06,245.19,244.99,245.15,4351.0,230.6096,230.7319,230.5437,230.6943,4351.0
2019-10-04 15:20:00,245.17,245.32,244.92,245.19,5127.0,230.7131,230.8543,230.4779,230.7319,5127.0
2019-10-04 15:30:00,245.14,245.89,245.14,245.67,20545.0,230.6849,231.3907,230.6849,231.1836,20545.0
2019-10-04 15:40:00,245.63,246.23,245.5,246.19,22632.0,231.146,231.7106,231.0237,231.673,22632.0
2019-10-04 15:50:00,246.26,246.36,245.7,246.04,36145.0,231.7388,231.833,231.2119,231.5318,36145.0
2019-10-07 09:30:00,247.38,248.07,247.27,247.77,42117.0,232.7928,233.4421,232.6893,233.1598,42117.0
2019-10-07 09:40:00,247.78,248.31,247.73,248.08,15235.0,233.1692,233.668,233.1222,233.4515,15235.0
2019-10-07 09:50:00,248.15,248.92,248.12,248.64,15050.0,233.5174,234.242,233.4892,233.9785,15050.0
2019-10-07 10:00:00,248.52,248.72,248.26,248.57,14116.0,233.8656,234.0538,233.6209,233.9126,14116.0
2019-10-07 10:10:00,248.66,248.71,248.04,248.05,6664.0,233.9973,234.0444,233.4139,233.4233,6664.0
2019-10-07 10:20:00,248.03,248.43,247.9,248.38,9363.0,233.4045,233.7809,233.2821,233.7338,9363.0
2019-10-07 10:30:00,248.32,248.66,248.24,248.34,12649.0,233.6774,233.9973,233.6021,233.6962,12649.0
2019-10-07 10:40:00,248.26,248.73,248.26,248.39,28544.0,233.6209,234.0632,233.6209,233.7433,28544.0
2019-10-07 10:50:00,248.42,248.52,248.22,248.33,8438.0,233.7715,233.8656,233.5833,233.6868,8438.0
2019-10-07 11:00:00,248.34,248.6,248.34,248.49,6267.0,233.6962,233.9409,233.6962,233.8374,6267.0
2019-10-07 11:10:00,248.49,248.51,248.22,248.51,4880.0,233.8374,233.8562,233.5833,233.8562,4880.0
2019-10-07 11:20:00,248.56,248.56,247.85,247.9,7195.0,233.9032,233.9032,233.2351,233.2821,7195.0
2019-10-07 11:30:00,247.89,248.66,247.88,248.37,14965.0,233.2727,233.9973,233.2633,233.7244,14965.0
2019-10-07 11:40:00,248.31,248.59,248.1,248.59,900.0,233.668,233.9315,233.4704,233.9315,900.0
2019-10-07 11:50:00,248.58,248.69,248.45,248.53,1996.0,233.922,234.0256,233.7997,233.875,1996.0
2019-10-07 12:00:00,248.38,248.55,248.25,248.25,4030.0,233.7338,233.8938,233.6115,233.6115,4030.0
2019-10-07 12:10:00,248.49,248.5,248.32,248.32,1808.0,233.8374,233.8468,233.6774,233.6774,1808.0
2019-10-07 12:20:00,248.36,248.36,248.18,248.19,3460.0,233.715,233.715,233.5456,233.555,3460.0
2019-10-07 12:30:00,248.12,248.18,247.74,247.74,3943.0,233.4892,233.5456,233.1316,233.1316,3943.0
2019-10-07 12:40:00,247.88,247.99,247.71,247.78,2620.0,233.2633,233.3668,233.1033,233.1692,2620.0
2019-10-07 12:50:00,247.81,247.86,247.74,247.86,1600.0,233.1975,233.2445,233.1316,233.2445,1600.0
2019-10-07 13:00:00,247.81,247.98,247.57,247.57,3528.0,233.1975,233.3574,232.9716,232.9716,3528.0
2019-10-07 13:10:00,247.49,247.6,247.35,247.46,16498.0,232.8963,232.9998,232.7646,232.8681,16498.0
2019-10-07 13:20:00,247.57,247.96,247.57,247.96,2240.0,232.9716,233.3386,232.9716,233.3386,2240.0
2019-10-07 13:30:00,247.85,249.38,247.85,249.15,5140.0,233.2351,234.6749,233.2351,234.4584,5140.0
2019-10-07 13:40:00,249.17,249.35,249.05,249.18,2208.0,234.4773,234.6466,234.3643,234.4867,2208.0
2019-10-07 13:50:00,249.31,249.41,249.1,249.31,5492.0,234.609,234.7031,234.4114,234.609,5492.0
2019-10-07 14:00:00,249.43,249.43,248.63,248.76,2650.0,234.7219,234.7219,233.9691,234.0914,2650.0
2019-10-07 14:10:00,248.74,248.74,248.05,248.34,5198.0,234.0726,234.0726,233.4233,233.6962,5198.0
2019-10-07 14:20:00,248.3,248.46,247.97,248.18,7874.0,233.6586,233.8091,233.348,233.5456,7874.0
2019-10-07 14:30:00,248.05,248.05,247.24,247.53,8800.0,233.4233,233.4233,232.6611,232.934,8800.0
2019-10-07 14:40:00,247.41,247.5,247.28,247.48,5700.0,232.821,232.9057,232.6987,232.8869,5700.0
2019-10-07 14:50:00,247.28,247.7,247.27,247.7,3520.0,232.6987,233.0939,232.6893,233.0939,3520.0
2019-10-07 15:00:00,247.71,248.01,247.45,248.01,6305.0,233.1033,233.3857,232.8587,233.3857,6305.0
2019-10-07 15:10:00,247.98,247.98,247.62,247.95,5143.0,233.3574,233.3574,233.0187,233.3292,5143.0
2019-10-07 15:20:00,247.83,248.15,247.8,248.06,8935.0,233.2163,233.5174,233.188,233.4327,8935.0
2019-10-07 15:30:00,248.0,248.12,247.59,247.69,14010.0,233.3762,233.4892,232.9904,233.0845,14010.0
2019-10-07 15:40:00,247.68,247.87,247.54,247.67,12039.0,233.0751,233.2539,232.9434,233.0657,12039.0
2019-10-07 15:50:00,247.57,247.85,247.18,247.38,24785.0,232.9716,233.2351,232.6046,232.7928,24785.0
2019-10-08 09:30:00,244.19,245.01,243.84,243.85,37665.0,229.7909,230.5626,229.4615,229.471,37665.0
2019-10-08 09:40:00,243.78,244.21,243.6,243.61,7647.0,229.4051,229.8097,229.2357,229.2451,7647.0
2019-10-08 09:50:00,243.47,243.47,242.33,242.43,12411.0,229.1134,229.1134,228.0406,228.1347,12411.0
2019-10-08 10:00:00,242.41,242.49,241.51,241.77,14011.0,228.1159,228.1912,227.2689,227.5136,14011.0
2019-10-08 10:10:00,241.69,242.33,241.51,242.04,10217.0,227.4383,228.0406,227.2689,227.7677,10217.0
2019-10-08 10:20:00,242.06,242.1,241.77,241.98,8794.0,227.7865,227.8242,227.5136,227.7112,8794.0
2019-10-08 10:30:00,241.82,242.49,241.67,242.49,11109.0,227.5607,228.1912,227.4195,228.1912,11109.0
2019-10-08 10:40:00,242.49,242.64,241.99,242.02,13555.0,228.1912,228.3323,227.7206,227.7489,13555.0
2019-10-08 10:50:00,241.92,242.82,241.62,242.82,11155.0,227.6548,228.5017,227.3725,228.5017,11155.0
2019-10-08 11:00:00,242.79,243.07,242.62,242.88,12978.0,228.4735,228.737,228.3135,228.5582,12978.0
2019-10-08 11:10:00,242.81,243.76,242.8,243.36,26027.0,228.4923,229.3863,228.4829,229.0099,26027.0
2019-10-08 11:20:00,243.3,243.34,242.73,242.79,18352.0,228.9534,228.991,228.417,228.4735,18352.0
2019-10-08 11:30:00,242.87,242.93,241.88,242.43,27068.0,228.5487,228.6052,227.6171,228.1347,27068.0
2019-10-08 11:40:00,242.44,242.62,242.34,242.61,3205.0,228.1441,228.3135,228.05,228.3041,3205.0
2019-10-08 11:50:00,242.54,243.15,242.44,242.81,11551.0,228.2382,228.8122,228.1441,228.4923,11551.0
2019-10-08 12:00:00,242.81,243.3,242.65,243.3,2329.0,228.4923,228.9534,228.3417,228.9534,2329.0
2019-10-08 12:10:00,243.44,243.62,243.44,243.55,2606.0,229.0851,229.2545,229.0851,229.1886,2606.0
2019-10-08 12:20:00,243.65,244.42,243.63,244.07,5503.0,229.2828,230.0073,229.2639,229.678,5503.0
2019-10-08 12:30:00,244.18,244.42,244.14,244.14,2100.0,229.7815,230.0073,229.7439,229.7439,2100.0
2019-10-08 12:40:00,244.55,245.44,244.55,244.89,4167.0,230.1297,230.9672,230.1297,230.4496,4167.0
2019-10-08 12:50:00,244.87,244.87,244.35,244.42,2700.0,230.4308,230.4308,229.9415,230.0073,2700.0
2019-10-08 13:00:00,244.44,244.73,244.14,244.22,3611.0,230.0262,230.2991,229.7439,229.8191,3611.0
2019-10-08 13:10:00,244.2,244.24,244.07,244.14,1100.0,229.8003,229.838,229.678,229.7439,1100.0
2019-10-08 13:20:00,244.23,244.91,244.23,244.91,1882.0,229.8286,230.4685,229.8286,230.4685,1882.0
2019-10-08 13:30:00,244.88,245.11,244.61,244.66,6844.0,230.4402,230.6567,230.1861,230.2332,6844.0
2019-10-08 13:40:00,244.8,245.41,244.8,245.41,5638.0,230.3649,230.939,230.3649,230.939,5638.0
2019-10-08 13:50:00,245.41,245.49,245.0,245.0,3800.0,230.939,231.0143,230.5531,230.5531,3800.0
2019-10-08 14:00:00,244.9,245.0,244.5,244.73,5272.0,230.459,230.5531,230.0826,230.2991,5272.0
2019-10-08 14:10:00,244.52,244.71,244.42,244.71,3020.0,230.1015,230.2802,230.0073,230.2802,3020.0
2019-10-08 14:20:00,244.7,244.7,244.37,244.65,4050.0,230.2708,230.2708,229.9603,230.2238,4050.0
2019-10-08 14:30:00,244.77,245.44,244.43,244.98,5432.0,230.3367,230.9672,230.0168,230.5343,5432.0
2019-10-08 14:40:00,244.73,245.59,244.73,245.55,2516.0,230.2991,231.1084,230.2991,231.0707,2516.0
2019-10-08 14:50:00,245.43,245.6,242.97,243.86,7401.0,230.9578,231.1178,228.6429,229.4804,7401.0
2019-10-08 15:00:00,243.73,244.12,243.14,243.19,6941.0,229.358,229.725,228.8028,228.8499,6941.0
2019-10-08 15:10:00,243.17,243.47,243.0,243.47,6927.0,228.8311,229.1134,228.6711,229.1134,6927.0
2019-10-08 15:20:00,243.5,243.75,243.25,243.49,5019.0,229.1416,229.3769,228.9063,229.1322,5019.0
2019-10-08 15:30:00,243.51,243.6,242.74,242.74,14201.0,229.151,229.2357,228.4264,228.4264,14201.0
2019-10-08 15:40:00,242.91,242.99,242.48,242.63,9242.0,228.5864,228.6617,228.1817,228.3229,9242.0
2019-10-08 15:50:00,242.58,242.78,242.13,242.3,27717.0,228.2758,228.4641,227.8524,228.0124,27717.0
2019-10-09 09:30:00,245.56,246.0,244.84,245.86,39616.0,231.0801,231.4942,230.4026,231.3624,39616.0
2019-10-09 09:40:00,245.9,246.06,245.7,245.78,5248.0,231.4001,231.5506,231.2119,231.2872,5248.0
2019-10-09 09:50:00,245.53,245.74,245.28,245.68,9762.0,231.0519,231.2495,230.8166,231.1931,9762.0
2019-10-09 10:00:00,245.63,246.1,245.6,245.6,23700.0,231.146,231.5883,231.1178,231.1178,23700.0
2019-10-09 10:10:00,245.71,245.99,245.34,245.79,10168.0,231.2213,231.4848,230.8731,231.2966,10168.0
2019-10-09 10:20:00,246.04,246.38,245.9,246.34,12421.0,231.5318,231.8518,231.4001,231.8141,12421.0
2019-10-09 10:30:00,246.35,246.5,246.18,246.42,3629.0,231.8235,231.9647,231.6636,231.8894,3629.0
2019-10-09 10:40:00,246.36,246.36,246.16,246.16,2400.0,231.833,231.833,231.6447,231.6447,2400.0
2019-10-09 10:50:00,246.35,246.61,246.1,246.61,4600.0,231.8235,232.0682,231.5883,232.0682,4600.0
2019-10-09 11:00:00,246.73,246.77,245.93,246.2,5728.0,232.1811,232.2188,231.4283,231.6824,5728.0
2019-10-09 11:10:00,246.41,246.41,246.05,246.37,4500.0,231.88,231.88,231.5412,231.8424,4500.0
2019-10-09 11:20:00,246.32,246.67,246.16,246.24,8232.0,231.7953,232.1247,231.6447,231.72,8232.0
2019-10-09 11:30:00,246.12,246.86,245.98,246.86,14882.0,231.6071,232.3035,231.4754,232.3035,14882.0
2019-10-09 11:40:00,246.6,247.22,246.6,246.75,2620.0,232.0588,232.6422,232.0588,232.2,2620.0
2019-10-09 11:50:00,246.78,246.85,246.73,246.73,905.0,232.2282,232.2941,232.1811,232.1811,905.0
2019-10-09 12:00:00,246.56,247.18,246.55,247.18,1543.0,232.0212,232.6046,232.0117,232.6046,1543.0
2019-10-09 12:10:00,247.14,247.3,246.89,246.89,1723.0,232.567,232.7175,232.3317,232.3317,1723.0
2019-10-09 12:20:00,246.7,246.97,246.68,246.97,800.0,232.1529,232.407,232.1341,232.407,800.0
2019-10-09 12:30:00,246.85,247.32,246.85,247.3,4498.0,232.2941,232.7363,232.2941,232.7175,4498.0
2019-10-09 12:40:00,247.2,247.43,247.2,247.4,10145.0,232.6234,232.8399,232.6234,232.8116,10145.0
2019-10-09 12:50:00,247.32,247.57,247.11,247.46,3300.0,232.7363,232.9716,232.5387,232.8681,3300.0
2019-10-09 13:00:00,247.7,247.8,247.47,247.47,1622.0,233.0939,233.188,232.8775,232.8775,1622.0
2019-10-09 13:10:00,247.5,247.5,247.3,247.31,1531.0,232.9057,232.9057,232.7175,232.7269,1531.0
2019-10-09 13:20:00,247.53,247.54,247.46,247.46,1700.0,232.934,232.9434,232.8681,232.8681,1700.0
2019-10-09 13:30:00,247.42,247.61,247.3,247.35,4115.0,232.8304,233.0092,232.7175,232.7646,4115.0
2019-10-09 13:40:00,247.28,247.36,247.0,247.0,2477.0,232.6987,232.774,232.4352,232.4352,2477.0
2019-10-09 13:50:00,247.05,247.26,247.0,247.13,2700.0,232.4823,232.6799,232.4352,232.5575,2700.0
2019-10-09 14:00:00,247.06,247.19,246.79,247.16,3444.0,232.4917,232.614,232.2376,232.5858,3444.0
2019-10-09 14:10:00,247.1,247.29,247.0,247.29,1870.0,232.5293,232.7081,232.4352,232.7081,1870.0
2019-10-09 14:20:00,247.46,247.74,247.46,247.58,1303.0,232.8681,233.1316,232.8681,232.981,1303.0
2019-10-09 14:30:00,247.49,247.95,247.49,247.56,1400.0,232.8963,233.3292,232.8963,232.9622,1400.0
2019-10-09 14:40:00,247.69,247.8,247.46,247.47,2046.0,233.0845,233.188,232.8681,232.8775,2046.0
2019-10-09 14:50:00,247.36,247.82,247.21,247.46,2300.0,232.774,233.2069,232.6328,232.8681,2300.0
2019-10-09 15:00:00,247.71,247.74,247.45,247.73,4150.0,233.1033,233.1316,232.8587,233.1222,4150.0
2019-10-09 15:10:00,247.62,247.62,247.3,247.51,3442.0,233.0187,233.0187,232.7175,232.9151,3442.0
2019-10-09 15:20:00,247.4,247.55,247.19,247.46,2900.0,232.8116,232.9528,232.614,232.8681,2900.0
2019-10-09 15:30:00,247.45,247.64,247.12,247.25,17117.0,232.8587,233.0375,232.5481,232.6705,17117.0
2019-10-09 15:40:00,247.22,247.25,245.94,246.15,16702.0,232.6422,232.6705,231.4377,231.6353,16702.0
2019-10-09 15:50:00,246.15,246.77,246.14,246.28,30557.0,231.6353,232.2188,231.6259,231.7577,30557.0
2019-10-10 09:30:00,249.14,249.45,248.38,249.0,80844.0,234.449,234.7407,233.7338,234.3173,80844.0
2019-10-10 09:40:00,248.93,249.34,248.66,249.29,34072.0,234.2514,234.6372,233.9973,234.5902,34072.0
2019-10-10 09:50:00,249.25,250.49,249.18,250.38,33410.0,234.5525,235.7194,234.4867,235.6159,33410.0
2019-10-10 10:00:00,250.34,250.54,249.9,249.91,25360.0,235.5783,235.7665,235.1642,235.1736,25360.0
2019-10-10 10:10:00,249.96,251.28,249.89,251.23,31867.0,235.2207,236.4628,235.1548,236.4158,31867.0
2019-10-10 10:20:00,251.05,251.13,250.74,251.08,5200.0,236.2464,236.3217,235.9547,236.2746,5200.0
2019-10-10 10:30:00,251.17,251.63,251.03,251.58,9400.0,236.3593,236.7922,236.2276,236.7451,9400.0
2019-10-10 10:40:00,251.51,251.99,251.39,251.78,17194.0,236.6793,237.131,236.5664,236.9334,17194.0
2019-10-10 10:50:00,251.81,253.46,251.81,253.31,27590.0,236.9616,238.5143,236.9616,238.3731,27590.0
2019-10-10 11:00:00,253.37,253.41,252.86,253.12,26503.0,238.4296,238.4672,237.9497,238.1943,26503.0
2019-10-10 11:10:00,253.11,253.95,253.11,253.9,16946.0,238.1849,238.9754,238.1849,238.9283,16946.0
2019-10-10 11:20:00,253.8,253.86,253.45,253.78,15652.0,238.8342,238.8907,238.5049,238.8154,15652.0
2019-10-10 11:30:00,253.75,254.24,253.44,253.44,17230.0,238.7872,239.2483,238.4955,238.4955,17230.0
2019-10-10 11:40:00,253.35,253.5,253.06,253.32,12549.0,238.4108,238.5519,238.1379,238.3825,12549.0
2019-10-10 11:50:00,253.4,253.47,252.84,253.16,8403.0,238.4578,238.5237,237.9308,238.232,8403.0
2019-10-10 12:00:00,253.0,253.3,252.78,252.78,14047.0,238.0814,238.3637,237.8744,237.8744,14047.0
2019-10-10 12:10:00,252.78,253.08,252.78,252.97,5330.0,237.8744,238.1567,237.8744,238.0532,5330.0
2019-10-10 12:20:00,252.89,252.89,252.55,252.55,7889.0,237.9779,237.9779,237.6579,237.6579,7889.0
2019-10-10 12:30:00,252.54,252.67,251.96,252.34,15065.0,237.6485,237.7709,237.1027,237.4603,15065.0
2019-10-10 12:40:00,252.35,252.9,252.35,252.74,9749.0,237.4697,237.9873,237.4697,237.8367,9749.0
2019-10-10 12:50:00,252.75,252.8,252.38,252.75,3119.0,237.8462,237.8932,237.498,237.8462,3119.0
2019-10-10 13:00:00,252.8,252.8,252.5,252.64,4287.0,237.8932,237.8932,237.6109,237.7426,4287.0
2019-10-10 13:10:00,252.57,252.74,252.23,252.24,3537.0,237.6768,237.8367,237.3568,237.3662,3537.0
2019-10-10 13:20:00,252.36,252.5,252.23,252.24,2700.0,237.4792,237.6109,237.3568,237.3662,2700.0
2019-10-10 13:30:00,252.0,252.11,251.35,251.63,23917.0,237.1404,237.2439,236.5287,236.7922,23917.0
2019-10-10 13:40:00,251.66,252.35,251.66,251.95,4630.0,236.8204,237.4697,236.8204,237.0933,4630.0
2019-10-10 13:50:00,251.94,252.18,251.79,252.17,3469.0,237.0839,237.3098,236.9428,237.3004,3469.0
2019-10-10 14:00:00,252.0,252.05,250.35,250.55,8929.0,237.1404,237.1874,235.5877,235.7759,8929.0
2019-10-10 14:10:00,250.61,251.64,250.6,251.6,2450.0,235.8323,236.8016,235.8229,236.764,2450.0
2019-10-10 14:20:00,251.5,251.55,251.05,251.38,6861.0,236.6699,236.7169,236.2464,236.5569,6861.0
2019-10-10 14:30:00,251.34,251.89,251.34,251.77,3266.0,236.5193,237.0369,236.5193,236.9239,3266.0
2019-10-10 14:40:00,251.66,251.75,251.3,251.38,6000.0,236.8204,236.9051,236.4817,236.5569,6000.0
2019-10-10 14:50:00,251.5,251.5,251.2,251.31,7591.0,236.6699,236.6699,236.3876,236.4911,7591.0
2019-10-10 15:00:00,251.25,251.26,250.93,251.17,3200.0,236.4346,236.444,236.1335,236.3593,3200.0
2019-10-10 15:10:00,251.1,251.17,250.85,251.15,12092.0,236.2935,236.3593,236.0582,236.3405,12092.0
2019-10-10 15:20:00,251.15,251.97,251.15,251.74,14617.0,236.3405,237.1121,236.3405,236.8957,14617.0
2019-10-10 15:30:00,251.8,251.91,251.56,251.61,5209.0,236.9522,237.0557,236.7263,236.7734,5209.0
2019-10-10 15:40:00,251.6,252.01,251.14,251.9,32759.0,236.764,237.1498,236.3311,237.0463,32759.0
2019-10-10 15:50:00,252.04,252.12,251.4,251.48,37951.0,237.178,237.2533,236.5758,236.651,37951.0
2019-10-11 09:30:00,258.39,258.52,257.74,258.08,56156.0,243.1536,243.2759,242.5419,242.8619,56156.0
2019-10-11 09:40:00,258.01,258.78,257.76,258.52,43818.0,242.796,243.5206,242.5607,243.2759,43818.0
2019-10-11 09:50:00,258.55,259.13,258.54,258.68,16796.0,243.3041,243.8499,243.2947,243.4265,16796.0
2019-10-11 10:00:00,258.74,259.18,258.74,258.92,13519.0,243.4829,243.897,243.4829,243.6523,13519.0
2019-10-11 10:10:00,258.99,259.07,258.69,258.81,12566.0,243.7182,243.7935,243.4359,243.5488,12566.0
2019-10-11 10:20:00,258.94,259.57,258.71,259.3,25349.0,243.6712,244.264,243.4547,244.0099,25349.0
2019-10-11 10:30:00,259.33,259.49,259.0,259.0,26471.0,244.0382,244.1887,243.7276,243.7276,26471.0
2019-10-11 10:40:00,258.95,259.6,258.86,259.31,13072.0,243.6806,244.2922,243.5959,244.0193,13072.0
2019-10-11 10:50:00,259.38,259.64,259.3,259.3,13720.0,244.0852,244.3299,244.0099,244.0099,13720.0
2019-10-11 11:00:00,259.29,259.98,259.28,259.75,49258.0,244.0005,244.6498,243.9911,244.4334,49258.0
2019-10-11 11:10:00,259.77,260.01,259.53,259.92,11983.0,244.4522,244.6781,244.2264,244.5934,11983.0
2019-10-11 11:20:00,260.09,260.52,259.88,260.52,7763.0,244.7533,245.158,244.5557,245.158,7763.0
2019-10-11 11:30:00,260.49,260.89,260.46,260.85,13553.0,245.1298,245.5062,245.1015,245.4685,13553.0
2019-10-11 11:40:00,260.85,261.05,260.59,260.85,57204.0,245.4685,245.6567,245.2239,245.4685,57204.0
2019-10-11 11:50:00,260.88,260.88,260.18,260.44,19187.0,245.4968,245.4968,244.838,245.0827,19187.0
2019-10-11 12:00:00,260.28,260.43,259.23,259.5,5960.0,244.9321,245.0733,243.9441,244.1981,5960.0
2019-10-11 12:10:00,259.56,259.78,259.48,259.78,3758.0,244.2546,244.4616,244.1793,244.4616,3758.0
2019-10-11 12:20:00,259.94,260.49,259.94,260.39,4390.0,244.6122,245.1298,244.6122,245.0356,4390.0
2019-10-11 12:30:00,260.39,260.39,259.45,260.24,28108.0,245.0356,245.0356,244.1511,244.8945,28108.0
2019-10-11 12:40:00,260.18,260.64,259.7,260.39,6353.0,244.838,245.2709,244.3863,245.0356,6353.0
2019-10-11 12:50:00,260.42,260.97,260.42,260.8,7047.0,245.0639,245.5814,245.0639,245.4215,7047.0
2019-10-11 13:00:00,260.98,261.35,260.78,260.78,11130.0,245.5909,245.939,245.4027,245.4027,11130.0
2019-10-11 13:10:00,260.86,260.86,260.5,260.54,2511.0,245.4779,245.4779,245.1392,245.1768,2511.0
2019-10-11 13:20:00,260.75,261.59,260.54,261.46,10237.0,245.3744,246.1649,245.1768,246.0426,10237.0
2019-10-11 13:30:00,260.97,261.65,260.79,260.79,10252.0,245.5814,246.2214,245.4121,245.4121,10252.0
2019-10-11 13:40:00,260.99,261.77,260.88,261.53,9460.0,245.6003,246.3343,245.4968,246.1084,9460.0
2019-10-11 13:50:00,261.49,261.79,261.43,261.48,9014.0,246.0708,246.3531,246.0143,246.0614,9014.0
2019-10-11 14:00:00,261.53,261.53,260.95,261.11,12064.0,246.1084,246.1084,245.5626,245.7132,12064.0
2019-10-11 14:10:00,261.05,261.21,260.76,261.21,3864.0,245.6567,245.8073,245.3838,245.8073,3864.0
2019-10-11 14:20:00,261.29,261.29,260.8,261.19,4900.0,245.8826,245.8826,245.4215,245.7885,4900.0
2019-10-11 14:30:00,261.28,261.51,261.08,261.37,7445.0,245.8732,246.0896,245.685,245.9579,7445.0
2019-10-11 14:40:00,261.49,261.67,261.4,261.54,6500.0,246.0708,246.2402,245.9861,246.1178,6500.0
2019-10-11 14:50:00,261.66,261.66,261.24,261.36,11075.0,246.2308,246.2308,245.8355,245.9485,11075.0
2019-10-11 15:00:00,261.41,261.52,261.11,261.52,5223.0,245.9955,246.099,245.7132,246.099,5223.0
2019-10-11 15:10:00,261.45,261.74,261.34,261.65,8400.0,246.0331,246.306,245.9296,246.2214,8400.0
2019-10-11 15:20:00,261.69,261.99,261.56,261.87,11032.0,246.259,246.5413,246.1367,246.4284,11032.0
2019-10-11 15:30:00,261.91,262.46,261.52,262.46,27206.0,246.466,246.9836,246.099,246.9836,27206.0
2019-10-11 15:40:00,262.25,262.3,260.03,260.53,30694.0,246.786,246.833,244.6969,245.1674,30694.0
2019-10-11 15:50:00,260.66,260.84,260.0,260.0,88832.0,245.2897,245.4591,244.6686,244.6686,88832.0
2019-10-14 09:30:00,259.85,260.24,259.58,259.77,25565.0,244.5275,244.8945,244.2734,244.4522,25565.0
2019-10-14 09:40:00,259.78,260.86,259.66,260.79,20154.0,244.4616,245.4779,244.3487,245.4121,20154.0
2019-10-14 09:50:00,260.82,260.98,260.38,260.44,11795.0,245.4403,245.5909,245.0262,245.0827,11795.0
2019-10-14 10:00:00,260.35,261.06,260.33,261.06,40636.0,244.998,245.6661,244.9792,245.6661,40636.0
2019-10-14 10:10:00,261.08,261.12,260.5,260.54,35400.0,245.685,245.7226,245.1392,245.1768,35400.0
2019-10-14 10:20:00,260.54,260.8,260.33,260.48,9657.0,245.1768,245.4215,244.9792,245.1203,9657.0
2019-10-14 10:30:00,260.64,261.08,260.63,260.88,7771.0,245.2709,245.685,245.2615,245.4968,7771.0
2019-10-14 10:40:00,260.89,261.07,260.4,260.61,15820.0,245.5062,245.6756,245.0451,245.2427,15820.0
2019-10-14 10:50:00,260.64,260.79,260.12,260.34,20587.0,245.2709,245.4121,244.7816,244.9886,20587.0
2019-10-14 11:00:00,260.47,260.47,259.66,260.0,22595.0,245.1109,245.1109,244.3487,244.6686,22595.0
2019-10-14 11:10:00,259.84,260.02,259.66,259.83,47508.0,244.5181,244.6875,244.3487,244.5087,47508.0
2019-10-14 11:20:00,259.8,259.86,259.31,259.39,22780.0,244.4804,244.5369,244.0193,244.0946,22780.0
2019-10-14 11:30:00,259.32,260.56,259.09,260.39,32111.0,244.0287,245.1956,243.8123,245.0356,32111.0
2019-10-14 11:40:00,260.66,261.01,260.5,260.82,17221.0,245.2897,245.6191,245.1392,245.4403,17221.0
2019-10-14 11:50:00,260.68,260.96,260.57,260.85,4078.0,245.3085,245.572,245.205,245.4685,4078.0
2019-10-14 12:00:00,260.96,261.04,260.67,260.92,3570.0,245.572,245.6473,245.2991,245.5344,3570.0
2019-10-14 12:10:00,260.98,261.19,260.84,261.09,2325.0,245.5909,245.7885,245.4591,245.6944,2325.0
2019-10-14 12:20:00,261.08,261.18,260.51,260.57,3987.0,245.685,245.7791,245.1486,245.205,3987.0
2019-10-14 12:30:00,260.47,260.67,260.47,260.5,2200.0,245.1109,245.2991,245.1109,245.1392,2200.0
2019-10-14 12:40:00,260.53,260.55,260.31,260.34,4424.0,245.1674,245.1862,244.9604,244.9886,4424.0
2019-10-14 12:50:00,260.29,260.38,260.27,260.27,1000.0,244.9415,245.0262,244.9227,244.9227,1000.0
2019-10-14 13:00:00,260.47,260.79,260.38,260.79,2250.0,245.1109,245.4121,245.0262,245.4121,2250.0
2019-10-14 13:10:00,260.7,260.78,260.35,260.36,2983.0,245.3274,245.4027,244.998,245.0074,2983.0
2019-10-14 13:20:00,260.42,260.42,260.04,260.16,3528.0,245.0639,245.0639,244.7063,244.8192,3528.0
2019-10-14 13:30:00,260.26,260.26,260.07,260.23,5143.0,244.9133,244.9133,244.7345,244.8851,5143.0
2019-10-14 13:40:00,260.25,260.74,260.25,260.69,4863.0,244.9039,245.365,244.9039,245.318,4863.0
2019-10-14 13:50:00,260.69,260.87,260.5,260.77,3900.0,245.318,245.4873,245.1392,245.3932,3900.0
2019-10-14 14:00:00,260.85,261.18,260.85,261.17,4290.0,245.4685,245.7791,245.4685,245.7697,4290.0
2019-10-14 14:10:00,261.16,261.46,261.07,261.34,7353.0,245.7602,246.0426,245.6756,245.9296,7353.0
2019-10-14 14:20:00,261.38,261.47,261.12,261.16,5443.0,245.9673,246.052,245.7226,245.7602,5443.0
2019-10-14 14:30:00,261.28,261.28,261.05,261.06,3483.0,245.8732,245.8732,245.6567,245.6661,3483.0
2019-10-14 14:40:00,261.06,261.13,260.86,260.96,3100.0,245.6661,245.732,245.4779,245.572,3100.0
2019-10-14 14:50:00,261.04,261.41,261.04,261.41,5426.0,245.6473,245.9955,245.6473,245.9955,5426.0
2019-10-14 15:00:00,261.39,261.61,261.35,261.49,9324.0,245.9767,246.1837,245.939,246.0708,9324.0
2019-10-14 15:10:00,261.41,261.56,261.18,261.54,3705.0,245.9955,246.1367,245.7791,246.1178,3705.0
2019-10-14 15:20:00,261.43,261.85,261.43,261.68,16141.0,246.0143,246.4096,246.0143,246.2496,16141.0
2019-10-14 15:30:00,261.69,261.75,261.34,261.46,12667.0,246.259,246.3155,245.9296,246.0426,12667.0
2019-10-14 15:40:00,261.46,261.61,261.28,261.55,20691.0,246.0426,246.1837,245.8732,246.1272,20691.0
2019-10-14 15:50:00,261.5,262.0,261.5,261.61,61054.0,246.0802,246.5507,246.0802,246.1837,61054.0
2019-10-15 09:30:00,263.44,263.45,263.02,263.17,55778.0,247.9058,247.9152,247.5106,247.6517,55778.0
2019-10-15 09:40:00,263.23,263.42,263.05,263.22,25088.0,247.7082,247.887,247.5388,247.6988,25088.0
2019-10-15 09:50:00,263.22,263.41,263.01,263.23,16000.0,247.6988,247.8776,247.5012,247.7082,16000.0
2019-10-15 10:00:00,263.18,264.27,263.18,264.21,42602.0,247.6611,248.6869,247.6611,248.6304,42602.0
2019-10-15 10:10:00,264.22,265.49,264.16,265.47,39860.0,248.6398,249.8349,248.5833,249.8161,39860.0
2019-10-15 10:20:00,265.55,267.05,265.05,266.77,47293.0,249.8914,251.3029,249.4209,251.0394,47293.0
2019-10-15 10:30:00,266.66,267.19,266.18,266.84,40949.0,250.9359,251.4347,250.4842,251.1053,40949.0
2019-10-15 10:40:00,266.96,267.55,266.87,267.06,41234.0,251.2182,251.7734,251.1335,251.3123,41234.0
2019-10-15 10:50:00,267.15,267.99,267.11,267.84,44213.0,251.397,252.1875,251.3594,252.0463,44213.0
2019-10-15 11:00:00,267.81,268.43,267.44,268.41,15335.0,252.0181,252.6016,251.6699,252.5827,15335.0
2019-10-15 11:10:00,268.35,268.6,268.12,268.37,26213.0,252.5263,252.7615,252.3098,252.5451,26213.0
2019-10-15 11:20:00,268.36,268.36,267.41,267.92,23952.0,252.5357,252.5357,251.6417,252.1216,23952.0
2019-10-15 11:30:00,268.05,268.64,267.88,267.99,37201.0,252.244,252.7992,252.084,252.1875,37201.0
2019-10-15 11:40:00,267.98,268.74,267.98,268.66,8524.0,252.1781,252.8933,252.1781,252.818,8524.0
2019-10-15 11:50:00,268.61,269.01,268.2,269.01,9554.0,252.7709,253.1474,252.3851,253.1474,9554.0
2019-10-15 12:00:00,269.21,269.39,268.86,268.94,15218.0,253.3356,253.5049,253.0062,253.0815,15218.0
2019-10-15 12:10:00,268.96,268.98,268.19,268.19,8266.0,253.1003,253.1191,252.3757,252.3757,8266.0
2019-10-15 12:20:00,268.22,268.25,267.49,267.49,8551.0,252.4039,252.4322,251.717,251.717,8551.0
2019-10-15 12:30:00,267.73,268.23,267.57,268.13,8504.0,251.9428,252.4134,251.7923,252.3192,8504.0
2019-10-15 12:40:00,268.25,268.36,267.83,268.02,9021.0,252.4322,252.5357,252.0369,252.2157,9021.0
2019-10-15 12:50:00,268.03,268.92,267.87,268.31,15933.0,252.2251,253.0627,252.0746,252.4886,15933.0
2019-10-15 13:00:00,268.4,269.16,268.4,269.06,23440.0,252.5733,253.2885,252.5733,253.1944,23440.0
2019-10-15 13:10:00,269.05,269.25,268.82,268.96,17247.0,253.185,253.3732,252.9686,253.1003,17247.0
2019-10-15 13:20:00,268.98,269.06,268.75,268.85,15723.0,253.1191,253.1944,252.9027,252.9968,15723.0
2019-10-15 13:30:00,268.88,268.92,268.31,268.59,31263.0,253.025,253.0627,252.4886,252.7521,31263.0
2019-10-15 13:40:00,268.58,268.65,268.31,268.58,9023.0,252.7427,252.8086,252.4886,252.7427,9023.0
2019-10-15 13:50:00,268.6,269.36,268.6,269.31,15354.0,252.7615,253.4767,252.7615,253.4297,15354.0
2019-10-15 14:00:00,269.31,269.33,268.41,268.49,6493.0,253.4297,253.4485,252.5827,252.658,6493.0
2019-10-15 14:10:00,268.51,268.58,268.32,268.34,4509.0,252.6768,252.7427,252.498,252.5169,4509.0
2019-10-15 14:20:00,268.37,268.58,268.36,268.46,12991.0,252.5451,252.7427,252.5357,252.6298,12991.0
2019-10-15 14:30:00,268.45,268.7,268.42,268.5,15836.0,252.6204,252.8556,252.5921,252.6674,15836.0
2019-10-15 14:40:00,268.48,268.61,268.01,268.01,10070.0,252.6486,252.7709,252.2063,252.2063,10070.0
2019-10-15 14:50:00,268.09,268.23,267.5,267.6,11936.0,252.2816,252.4134,251.7264,251.8205,11936.0
2019-10-15 15:00:00,267.57,267.74,267.19,267.49,19708.0,251.7923,251.9522,251.4347,251.717,19708.0
2019-10-15 15:10:00,267.45,267.81,267.16,267.16,13780.0,251.6793,252.0181,251.4064,251.4064,13780.0
2019-10-15 15:20:00,267.23,267.35,266.97,267.11,10442.0,251.4723,251.5852,251.2276,251.3594,10442.0
2019-10-15 15:30:00,267.25,267.52,267.19,267.33,12643.0,251.4911,251.7452,251.4347,251.5664,12643.0
2019-10-15 15:40:00,267.32,267.43,267.1,267.16,28370.0,251.557,251.6605,251.35,251.4064,28370.0
2019-10-15 15:50:00,267.17,267.74,267.13,267.56,71345.0,251.4159,251.9522,251.3782,251.7829,71345.0
2019-10-16 09:30:00,260.24,260.6,256.83,258.18,136289.0,244.8945,245.2333,241.6856,242.956,136289.0
2019-10-16 09:40:00,258.06,259.18,257.5,258.14,64495.0,242.843,243.897,242.3161,242.9183,64495.0
2019-10-16 09:50:00,258.25,259.67,258.0,259.67,38430.0,243.0218,244.3581,242.7866,244.3581,38430.0
2019-10-16 10:00:00,259.57,259.59,258.36,258.79,23413.0,244.264,244.2828,243.1254,243.53,23413.0
2019-10-16 10:10:00,258.85,258.97,258.0,258.56,49782.0,243.5865,243.6994,242.7866,243.3136,49782.0
2019-10-16 10:20:00,258.52,260.29,258.28,260.24,32812.0,243.2759,244.9415,243.0501,244.8945,32812.0
2019-10-16 10:30:00,260.33,260.7,259.66,260.4,19840.0,244.9792,245.3274,244.3487,245.0451,19840.0
2019-10-16 10:40:00,260.42,260.66,259.63,259.89,14688.0,245.0639,245.2897,244.3205,244.5651,14688.0
2019-10-16 10:50:00,259.95,260.13,259.11,259.28,17341.0,244.6216,244.791,243.8311,243.9911,17341.0
2019-10-16 11:00:00,259.41,259.72,259.24,259.49,11338.0,244.1134,244.4052,243.9535,244.1887,11338.0
2019-10-16 11:10:00,259.41,259.42,258.42,258.42,22817.0,244.1134,244.1228,243.1818,243.1818,22817.0
2019-10-16 11:20:00,258.42,258.72,257.74,257.99,9236.0,243.1818,243.4641,242.5419,242.7772,9236.0
2019-10-16 11:30:00,257.94,258.16,256.83,257.0,24481.0,242.7301,242.9371,241.6856,241.8455,24481.0
2019-10-16 11:40:00,257.03,257.42,256.57,257.36,11192.0,241.8738,242.2408,241.4409,242.1843,11192.0
2019-10-16 11:50:00,257.2,257.47,256.84,256.87,7672.0,242.0338,242.2878,241.695,241.7232,7672.0
2019-10-16 12:00:00,256.75,256.83,256.31,256.37,14860.0,241.6103,241.6856,241.1962,241.2527,14860.0
2019-10-16 12:10:00,256.44,256.49,255.7,255.8,20999.0,241.3186,241.3656,240.6222,240.7163,20999.0
2019-10-16 12:20:00,255.8,255.98,255.77,255.91,20349.0,240.7163,240.8857,240.6881,240.8198,20349.0
2019-10-16 12:30:00,255.92,255.99,255.7,255.98,8916.0,240.8292,240.8951,240.6222,240.8857,8916.0
2019-10-16 12:40:00,255.89,256.91,255.75,256.3,26006.0,240.801,241.7609,240.6693,241.1868,26006.0
2019-10-16 12:50:00,256.01,256.34,255.3,255.45,17437.0,240.9139,241.2245,240.2458,240.3869,17437.0
2019-10-16 13:00:00,255.45,255.59,254.76,254.76,20922.0,240.3869,240.5187,239.7376,239.7376,20922.0
2019-10-16 13:10:00,254.73,254.95,254.22,254.34,17834.0,239.7094,239.9164,239.2295,239.3424,17834.0
2019-10-16 13:20:00,254.28,254.55,253.89,253.99,15056.0,239.2859,239.54,238.9189,239.013,15056.0
2019-10-16 13:30:00,254.05,255.11,254.04,254.36,20450.0,239.0695,240.067,239.0601,239.3612,20450.0
2019-10-16 13:40:00,254.29,254.89,254.15,254.25,13767.0,239.2953,239.86,239.1636,239.2577,13767.0
2019-10-16 13:50:00,254.32,254.32,253.62,253.62,11409.0,239.3236,239.3236,238.6649,238.6649,11409.0
2019-10-16 14:00:00,253.83,253.98,253.53,253.74,7758.0,238.8625,239.0036,238.5802,238.7778,7758.0
2019-10-16 14:10:00,253.74,254.43,253.73,254.23,27870.0,238.7778,239.4271,238.7684,239.2389,27870.0
2019-10-16 14:20:00,254.31,254.88,254.31,254.54,12847.0,239.3142,239.8506,239.3142,239.5306,12847.0
2019-10-16 14:30:00,254.47,255.33,254.32,255.27,45967.0,239.4647,240.274,239.3236,240.2176,45967.0
2019-10-16 14:40:00,255.2,255.31,254.69,254.82,15713.0,240.1517,240.2552,239.6718,239.7941,15713.0
2019-10-16 14:50:00,254.91,255.05,254.8,254.92,15070.0,239.8788,240.0105,239.7753,239.8882,15070.0
2019-10-16 15:00:00,254.92,255.05,254.62,254.87,30842.0,239.8882,240.0105,239.6059,239.8411,30842.0
2019-10-16 15:10:00,254.97,254.97,254.45,254.55,27309.0,239.9352,239.9352,239.4459,239.54,27309.0
2019-10-16 15:20:00,254.54,254.68,254.33,254.52,19770.0,239.5306,239.6623,239.333,239.5118,19770.0
2019-10-16 15:30:00,254.51,255.16,254.51,254.85,28546.0,239.5024,240.114,239.5024,239.8223,28546.0
2019-10-16 15:40:00,254.76,255.08,254.46,254.82,34935.0,239.7376,240.0388,239.4553,239.7941,34935.0
2019-10-16 15:50:00,254.82,255.06,254.44,254.52,77984.0,239.7941,240.0199,239.4365,239.5118,77984.0
2019-10-17 09:30:00,256.2,256.74,254.91,255.71,96842.0,241.0927,241.6009,239.8788,240.6316,96842.0
2019-10-17 09:40:00,255.75,256.69,255.51,256.56,54524.0,240.6693,241.5538,240.4434,241.4315,54524.0
2019-10-17 09:50:00,256.44,257.17,255.64,255.9,34596.0,241.3186,242.0055,240.5657,240.8104,34596.0
2019-10-17 10:00:00,255.98,256.05,255.34,255.56,31738.0,240.8857,240.9516,240.2834,240.4905,31738.0
2019-10-17 10:10:00,255.56,256.02,255.43,255.63,26130.0,240.4905,240.9233,240.3681,240.5563,26130.0
2019-10-17 10:20:00,255.55,255.71,255.06,255.14,10057.0,240.481,240.6316,240.0199,240.0952,10057.0
2019-10-17 10:30:00,255.23,255.27,254.67,255.27,18058.0,240.1799,240.2176,239.6529,240.2176,18058.0
2019-10-17 10:40:00,255.15,255.4,254.67,254.84,21704.0,240.1046,240.3399,239.6529,239.8129,21704.0
2019-10-17 10:50:00,254.81,255.74,254.74,255.65,33332.0,239.7847,240.6598,239.7188,240.5752,33332.0
2019-10-17 11:00:00,255.58,255.58,255.04,255.21,42719.0,240.5093,240.5093,240.0011,240.1611,42719.0
2019-10-17 11:10:00,255.2,255.28,254.94,255.08,37095.0,240.1517,240.227,239.907,240.0388,37095.0
2019-10-17 11:20:00,255.13,255.14,254.69,254.71,36229.0,240.0858,240.0952,239.6718,239.6906,36229.0
2019-10-17 11:30:00,254.89,254.89,254.2,254.33,13810.0,239.86,239.86,239.2107,239.333,13810.0
2019-10-17 11:40:00,254.61,254.81,254.08,254.21,2768.0,239.5965,239.7847,239.0977,239.2201,2768.0
2019-10-17 11:50:00,254.11,254.53,254.1,254.34,18055.0,239.126,239.5212,239.1166,239.3424,18055.0
2019-10-17 12:00:00,254.34,254.34,253.77,254.02,10262.0,239.3424,239.3424,238.806,239.0413,10262.0
2019-10-17 12:10:00,254.11,254.31,253.31,253.85,18177.0,239.126,239.3142,238.3731,238.8813,18177.0
2019-10-17 12:20:00,253.92,254.11,253.46,253.46,4911.0,238.9472,239.126,238.5143,238.5143,4911.0
2019-10-17 12:30:00,253.77,253.94,253.34,253.53,39114.0,238.806,238.966,238.4014,238.5802,39114.0
2019-10-17 12:40:00,253.53,253.6,253.26,253.29,8524.0,238.5802,238.646,238.3261,238.3543,8524.0
2019-10-17 12:50:00,253.43,253.67,253.29,253.54,3266.0,238.4861,238.7119,238.3543,238.5896,3266.0
2019-10-17 13:00:00,253.59,253.67,253.38,253.65,7653.0,238.6366,238.7119,238.439,238.6931,7653.0
2019-10-17 13:10:00,253.62,254.1,253.62,254.1,3810.0,238.6649,239.1166,238.6649,239.1166,3810.0
2019-10-17 13:20:00,254.2,254.28,254.12,254.2,2702.0,239.2107,239.2859,239.1354,239.2107,2702.0
2019-10-17 13:30:00,254.33,254.57,254.33,254.46,2864.0,239.333,239.5588,239.333,239.4553,2864.0
2019-10-17 13:40:00,254.54,254.56,254.35,254.4,32268.0,239.5306,239.5494,239.3518,239.3989,32268.0
2019-10-17 13:50:00,254.64,254.64,254.17,254.38,1568.0,239.6247,239.6247,239.1824,239.38,1568.0
2019-10-17 14:00:00,254.31,254.57,253.85,254.11,3669.0,239.3142,239.5588,238.8813,239.126,3669.0
2019-10-17 14:10:00,254.03,254.18,253.84,254.08,1820.0,239.0507,239.1918,238.8719,239.0977,1820.0
2019-10-17 14:20:00,254.11,254.15,253.87,254.15,1374.0,239.126,239.1636,238.9001,239.1636,1374.0
2019-10-17 14:30:00,254.05,254.21,254.03,254.15,4074.0,239.0695,239.2201,239.0507,239.1636,4074.0
2019-10-17 14:40:00,254.0,254.22,253.97,254.15,5080.0,239.0224,239.2295,238.9942,239.1636,5080.0
2019-10-17 14:50:00,254.28,254.35,253.99,254.28,4000.0,239.2859,239.3518,239.013,239.2859,4000.0
2019-10-17 15:00:00,254.19,254.24,253.85,253.85,4372.0,239.2012,239.2483,238.8813,238.8813,4372.0
2019-10-17 15:10:00,253.85,253.95,253.72,253.72,11565.0,238.8813,238.9754,238.759,238.759,11565.0
2019-10-17 15:20:00,253.76,253.97,253.61,253.81,29345.0,238.7966,238.9942,238.6554,238.8437,29345.0
2019-10-17 15:30:00,253.84,254.07,253.63,253.69,18644.0,238.8719,239.0883,238.6743,238.7307,18644.0
2019-10-17 15:40:00,253.62,253.83,253.53,253.58,23034.0,238.6649,238.8625,238.5802,238.6272,23034.0
2019-10-17 15:50:00,253.59,254.0,253.52,253.82,56498.0,238.6366,239.0224,238.5708,238.8531,56498.0
2019-10-18 09:30:00,253.99,254.32,253.64,254.32,45274.0,239.013,239.3236,238.6837,239.3236,45274.0
2019-10-18 09:40:00,254.35,255.3,254.0,255.04,28760.0,239.3518,240.2458,239.0224,240.0011,28760.0
2019-10-18 09:50:00,254.96,255.13,254.19,254.34,21985.0,239.9258,240.0858,239.2012,239.3424,21985.0
2019-10-18 10:00:00,254.26,254.4,253.87,254.11,46394.0,239.2671,239.3989,238.9001,239.126,46394.0
2019-10-18 10:10:00,254.27,254.34,253.82,254.0,10668.0,239.2765,239.3424,238.8531,239.0224,10668.0
2019-10-18 10:20:00,254.1,254.63,253.95,254.25,6949.0,239.1166,239.6153,238.9754,239.2577,6949.0
2019-10-18 10:30:00,254.2,254.24,253.2,253.99,20688.0,239.2107,239.2483,238.2696,239.013,20688.0
2019-10-18 10:40:00,253.96,253.96,253.39,253.48,10867.0,238.9848,238.9848,238.4484,238.5331,10867.0
2019-10-18 10:50:00,253.82,253.86,253.55,253.67,9676.0,238.8531,238.8907,238.599,238.7119,9676.0
2019-10-18 11:00:00,253.73,253.77,253.54,253.54,10847.0,238.7684,238.806,238.5896,238.5896,10847.0
2019-10-18 11:10:00,253.59,254.03,253.59,254.0,12926.0,238.6366,239.0507,238.6366,239.0224,12926.0
2019-10-18 11:20:00,253.98,254.13,253.95,254.02,8513.0,239.0036,239.1448,238.9754,239.0413,8513.0
2019-10-18 11:30:00,254.05,254.31,253.91,254.15,8585.0,239.0695,239.3142,238.9378,239.1636,8585.0
2019-10-18 11:40:00,254.43,254.54,254.03,254.04,5275.0,239.4271,239.5306,239.0507,239.0601,5275.0
2019-10-18 11:50:00,254.09,254.09,253.16,253.21,12873.0,239.1071,239.1071,238.232,238.279,12873.0
2019-10-18 12:00:00,253.25,253.47,253.02,253.26,9078.0,238.3167,238.5237,238.1002,238.3261,9078.0
2019-10-18 12:10:00,253.22,253.56,252.93,252.95,9999.0,238.2884,238.6084,238.0155,238.0344,9999.0
2019-10-18 12:20:00,252.87,252.9,252.33,252.9,17799.0,237.9591,237.9873,237.4509,237.9873,17799.0
2019-10-18 12:30:00,252.65,253.28,252.56,253.08,6706.0,237.7521,238.3449,237.6674,238.1567,6706.0
2019-10-18 12:40:00,253.08,253.43,252.84,253.35,3717.0,238.1567,238.4861,237.9308,238.4108,3717.0
2019-10-18 12:50:00,253.49,253.49,252.96,253.21,7933.0,238.5425,238.5425,238.0438,238.279,7933.0
2019-10-18 13:00:00,253.34,254.0,253.25,253.91,8465.0,238.4014,239.0224,238.3167,238.9378,8465.0
2019-10-18 13:10:00,253.92,254.13,253.72,253.86,5946.0,238.9472,239.1448,238.759,238.8907,5946.0
2019-10-18 13:20:00,253.88,254.28,253.69,253.71,5557.0,238.9095,239.2859,238.7307,238.7495,5557.0
2019-10-18 13:30:00,253.7,253.82,253.47,253.76,17648.0,238.7401,238.8531,238.5237,238.7966,17648.0
2019-10-18 13:40:00,253.58,254.07,253.58,253.94,7820.0,238.6272,239.0883,238.6272,238.966,7820.0
2019-10-18 13:50:00,253.71,253.98,253.71,253.8,2700.0,238.7495,239.0036,238.7495,238.8342,2700.0
2019-10-18 14:00:00,253.99,254.18,253.66,253.79,7680.0,239.013,239.1918,238.7025,238.8248,7680.0
2019-10-18 14:10:00,253.71,254.07,253.68,253.9,2781.0,238.7495,239.0883,238.7213,238.9283,2781.0
2019-10-18 14:20:00,253.86,254.15,253.82,254.15,1942.0,238.8907,239.1636,238.8531,239.1636,1942.0
2019-10-18 14:30:00,254.2,254.38,254.05,254.18,2310.0,239.2107,239.38,239.0695,239.1918,2310.0
2019-10-18 14:40:00,254.09,254.23,253.96,254.15,4200.0,239.1071,239.2389,238.9848,239.1636,4200.0
2019-10-18 14:50:00,254.3,254.71,254.2,254.69,3249.0,239.3048,239.6906,239.2107,239.6718,3249.0
2019-10-18 15:00:00,254.67,254.78,254.43,254.73,15120.0,239.6529,239.7565,239.4271,239.7094,15120.0
2019-10-18 15:10:00,254.74,254.88,254.6,254.69,9249.0,239.7188,239.8506,239.5871,239.6718,9249.0
2019-10-18 15:20:00,254.61,254.84,254.52,254.61,10290.0,239.5965,239.8129,239.5118,239.5965,10290.0
2019-10-18 15:30:00,254.6,254.84,254.56,254.84,16765.0,239.5871,239.8129,239.5494,239.8129,16765.0
2019-10-18 15:40:00,254.75,254.75,254.46,254.58,9459.0,239.7282,239.7282,239.4553,239.5682,9459.0
2019-10-18 15:50:00,254.63,254.84,254.3,254.31,35242.0,239.6153,239.8129,239.3048,239.3142,35242.0
2019-10-21 09:30:00,258.0,258.18,257.19,257.74,31761.0,242.7866,242.956,242.0243,242.5419,31761.0
2019-10-21 09:40:00,257.73,257.9,257.1,257.28,60686.0,242.5325,242.6925,241.9397,242.109,60686.0
2019-10-21 09:50:00,257.48,257.93,257.38,257.83,15282.0,242.2972,242.7207,242.2031,242.6266,15282.0
2019-10-21 10:00:00,257.85,258.14,257.69,258.02,9893.0,242.6454,242.9183,242.4949,242.8054,9893.0
2019-10-21 10:10:00,258.04,258.42,257.96,258.3,12308.0,242.8242,243.1818,242.7489,243.0689,12308.0
2019-10-21 10:20:00,258.47,259.24,258.45,259.12,27132.0,243.2289,243.9535,243.21,243.8405,27132.0
2019-10-21 10:30:00,259.11,259.75,259.0,259.75,24364.0,243.8311,244.4334,243.7276,244.4334,24364.0
2019-10-21 10:40:00,259.76,260.35,259.65,259.71,59589.0,244.4428,244.998,244.3393,244.3957,59589.0
2019-10-21 10:50:00,259.76,259.98,259.48,259.93,9807.0,244.4428,244.6498,244.1793,244.6028,9807.0
2019-10-21 11:00:00,259.94,259.98,259.62,259.66,10096.0,244.6122,244.6498,244.3111,244.3487,10096.0
2019-10-21 11:10:00,259.67,260.14,259.62,259.96,23289.0,244.3581,244.8004,244.3111,244.631,23289.0
2019-10-21 11:20:00,259.93,259.99,259.56,259.73,20270.0,244.6028,244.6592,244.2546,244.4146,20270.0
2019-10-21 11:30:00,259.76,260.25,259.47,260.25,18697.0,244.4428,244.9039,244.1699,244.9039,18697.0
2019-10-21 11:40:00,260.25,260.86,260.17,260.75,14218.0,244.9039,245.4779,244.8286,245.3744,14218.0
2019-10-21 11:50:00,260.81,260.9,260.33,260.37,6493.0,245.4309,245.5156,244.9792,245.0168,6493.0
2019-10-21 12:00:00,260.38,260.89,260.32,260.89,1831.0,245.0262,245.5062,244.9698,245.5062,1831.0
2019-10-21 12:10:00,260.89,260.89,260.5,260.58,3163.0,245.5062,245.5062,245.1392,245.2144,3163.0
2019-10-21 12:20:00,260.55,260.79,260.55,260.75,2214.0,245.1862,245.4121,245.1862,245.3744,2214.0
2019-10-21 12:30:00,261.0,261.0,260.52,260.52,9098.0,245.6097,245.6097,245.158,245.158,9098.0
2019-10-21 12:40:00,260.5,260.54,260.24,260.51,3132.0,245.1392,245.1768,244.8945,245.1486,3132.0
2019-10-21 12:50:00,260.68,260.7,260.42,260.45,3909.0,245.3085,245.3274,245.0639,245.0921,3909.0
2019-10-21 13:00:00,260.47,260.47,260.21,260.36,4034.0,245.1109,245.1109,244.8663,245.0074,4034.0
2019-10-21 13:10:00,260.22,260.32,259.84,260.12,4131.0,244.8757,244.9698,244.5181,244.7816,4131.0
2019-10-21 13:20:00,260.05,260.11,259.94,260.0,3233.0,244.7157,244.7722,244.6122,244.6686,3233.0
2019-10-21 13:30:00,260.14,260.16,260.04,260.1,3231.0,244.8004,244.8192,244.7063,244.7627,3231.0
2019-10-21 13:40:00,260.12,260.13,259.83,259.88,6377.0,244.7816,244.791,244.5087,244.5557,6377.0
2019-10-21 13:50:00,259.86,259.86,259.42,259.45,6118.0,244.5369,244.5369,244.1228,244.1511,6118.0
2019-10-21 14:00:00,259.5,259.78,259.49,259.66,15231.0,244.1981,244.4616,244.1887,244.3487,15231.0
2019-10-21 14:10:00,259.65,259.77,259.28,259.77,21524.0,244.3393,244.4522,243.9911,244.4522,21524.0
2019-10-21 14:20:00,259.73,260.18,259.65,259.93,9897.0,244.4146,244.838,244.3393,244.6028,9897.0
2019-10-21 14:30:00,259.83,260.04,259.8,259.86,12980.0,244.5087,244.7063,244.4804,244.5369,12980.0
2019-10-21 14:40:00,259.92,260.31,259.92,259.94,4194.0,244.5934,244.9604,244.5934,244.6122,4194.0
2019-10-21 14:50:00,259.99,259.99,259.51,259.68,15540.0,244.6592,244.6592,244.2075,244.3675,15540.0
2019-10-21 15:00:00,259.63,259.76,259.55,259.73,5189.0,244.3205,244.4428,244.2452,244.4146,5189.0
2019-10-21 15:10:00,259.73,260.01,259.63,259.89,5454.0,244.4146,244.6781,244.3205,244.5651,5454.0
2019-10-21 15:20:00,259.94,260.18,259.88,260.09,9354.0,244.6122,244.838,244.5557,244.7533,9354.0
2019-10-21 15:30:00,260.09,260.22,259.95,260.2,7277.0,244.7533,244.8757,244.6216,244.8569,7277.0
2019-10-21 15:40:00,260.22,260.63,260.22,260.52,14044.0,244.8757,245.2615,244.8757,245.158,14044.0
2019-10-21 15:50:00,260.49,260.53,260.1,260.38,42480.0,245.1298,245.1674,244.7627,245.0262,42480.0
2019-10-22 09:30:00,258.81,259.95,258.81,259.95,36613.0,243.5488,244.6216,243.5488,244.6216,36613.0
2019-10-22 09:40:00,259.91,260.27,259.4,259.48,28993.0,244.584,244.9227,244.104,244.1793,28993.0
2019-10-22 09:50:00,259.3,259.78,259.15,259.67,33145.0,244.0099,244.4616,243.8688,244.3581,33145.0
2019-10-22 10:00:00,259.68,259.8,259.4,259.66,24683.0,244.3675,244.4804,244.104,244.3487,24683.0
2019-10-22 10:10:00,259.62,259.63,258.85,258.93,64412.0,244.3111,244.3205,243.5865,243.6617,64412.0
2019-10-22 10:20:00,258.82,258.84,258.3,258.42,6239.0,243.5582,243.577,243.0689,243.1818,6239.0
2019-10-22 10:30:00,258.54,258.75,258.25,258.4,8468.0,243.2947,243.4924,243.0218,243.163,8468.0
2019-10-22 10:40:00,258.39,258.52,258.31,258.34,3606.0,243.1536,243.2759,243.0783,243.1065,3606.0
2019-10-22 10:50:00,258.39,258.4,257.85,257.85,6900.0,243.1536,243.163,242.6454,242.6454,6900.0
2019-10-22 11:00:00,257.77,258.05,257.59,257.59,7100.0,242.5701,242.8336,242.4008,242.4008,7100.0
2019-10-22 11:10:00,257.72,257.72,257.15,257.38,10172.0,242.5231,242.5231,241.9867,242.2031,10172.0
2019-10-22 11:20:00,257.42,257.59,257.18,257.47,4823.0,242.2408,242.4008,242.0149,242.2878,4823.0
2019-10-22 11:30:00,257.42,258.38,257.42,258.15,9374.0,242.2408,243.1442,242.2408,242.9277,9374.0
2019-10-22 11:40:00,258.37,258.4,258.04,258.23,3200.0,243.1348,243.163,242.8242,243.003,3200.0
2019-10-22 11:50:00,258.04,258.13,257.07,257.22,7848.0,242.8242,242.9089,241.9114,242.0526,7848.0
2019-10-22 12:00:00,257.34,257.36,257.12,257.18,3402.0,242.1655,242.1843,241.9585,242.0149,3402.0
2019-10-22 12:10:00,257.37,257.53,257.27,257.52,4110.0,242.1937,242.3443,242.0996,242.3349,4110.0
2019-10-22 12:20:00,257.45,257.47,257.28,257.32,4100.0,242.269,242.2878,242.109,242.1467,4100.0
2019-10-22 12:30:00,257.32,257.53,257.12,257.12,2818.0,242.1467,242.3443,241.9585,241.9585,2818.0
2019-10-22 12:40:00,257.09,257.54,257.08,257.3,2100.0,241.9302,242.3537,241.9208,242.1279,2100.0
2019-10-22 12:50:00,257.21,257.43,257.13,257.36,1768.0,242.0432,242.2502,241.9679,242.1843,1768.0
2019-10-22 13:00:00,257.35,257.4,256.9,256.9,2415.0,242.1749,242.222,241.7514,241.7514,2415.0
2019-10-22 13:10:00,256.97,257.29,256.82,256.91,4647.0,241.8173,242.1184,241.6762,241.7609,4647.0
2019-10-22 13:20:00,256.92,256.92,256.8,256.8,1500.0,241.7703,241.7703,241.6573,241.6573,1500.0
2019-10-22 13:30:00,256.83,257.18,256.78,257.13,4317.0,241.6856,242.0149,241.6385,241.9679,4317.0
2019-10-22 13:40:00,257.17,257.32,257.13,257.29,600.0,242.0055,242.1467,241.9679,242.1184,600.0
2019-10-22 13:50:00,257.09,257.34,257.09,257.12,55900.0,241.9302,242.1655,241.9302,241.9585,55900.0
2019-10-22 14:00:00,257.22,257.87,257.11,257.63,3600.0,242.0526,242.6642,241.9491,242.4384,3600.0
2019-10-22 14:10:00,257.74,257.87,257.38,257.5,10920.0,242.5419,242.6642,242.2031,242.3161,10920.0
2019-10-22 14:20:00,257.5,257.52,256.6,257.0,5041.0,242.3161,242.3349,241.4691,241.8455,5041.0
2019-10-22 14:30:00,256.79,256.91,256.19,256.41,5967.0,241.6479,241.7609,241.0833,241.2903,5967.0
2019-10-22 14:40:00,256.35,256.49,255.98,256.02,6021.0,241.2339,241.3656,240.8857,240.9233,6021.0
2019-10-22 14:50:00,256.01,256.01,255.38,255.48,10814.0,240.9139,240.9139,240.3211,240.4152,10814.0
2019-10-22 15:00:00,255.62,255.74,255.07,255.52,8177.0,240.5469,240.6598,240.0294,240.4528,8177.0
2019-10-22 15:10:00,255.46,255.63,255.3,255.58,10817.0,240.3964,240.5563,240.2458,240.5093,10817.0
2019-10-22 15:20:00,255.52,255.76,255.52,255.58,11823.0,240.4528,240.6787,240.4528,240.5093,11823.0
2019-10-22 15:30:00,255.59,255.77,255.39,255.39,14164.0,240.5187,240.6881,240.3305,240.3305,14164.0
2019-10-22 15:40:00,255.39,255.56,255.11,255.47,16767.0,240.3305,240.4905,240.067,240.4058,16767.0
2019-10-22 15:50:00,255.62,255.81,255.22,255.29,138993.0,240.5469,240.7257,240.1705,240.2364,138993.0
2019-10-23 09:30:00,254.85,254.85,253.72,254.75,29422.0,239.8223,239.8223,238.759,239.7282,29422.0
2019-10-23 09:40:00,254.67,255.57,254.56,255.41,22517.0,239.6529,240.4999,239.5494,240.3493,22517.0
2019-10-23 09:50:00,255.28,255.85,255.13,255.35,11426.0,240.227,240.7634,240.0858,240.2928,11426.0
2019-10-23 10:00:00,255.3,255.35,254.78,254.78,9178.0,240.2458,240.2928,239.7565,239.7565,9178.0
2019-10-23 10:10:00,255.01,255.1,254.68,254.79,6340.0,239.9729,240.0576,239.6623,239.7659,6340.0
2019-10-23 10:20:00,254.68,254.82,254.21,254.34,4800.0,239.6623,239.7941,239.2201,239.3424,4800.0
2019-10-23 10:30:00,254.35,254.49,253.63,253.63,7122.0,239.3518,239.4836,238.6743,238.6743,7122.0
2019-10-23 10:40:00,253.68,254.23,253.58,254.23,5089.0,238.7213,239.2389,238.6272,239.2389,5089.0
2019-10-23 10:50:00,254.32,254.66,254.16,254.46,5731.0,239.3236,239.6435,239.173,239.4553,5731.0
2019-10-23 11:00:00,254.54,254.86,254.54,254.63,12799.0,239.5306,239.8317,239.5306,239.6153,12799.0
2019-10-23 11:10:00,254.78,254.9,254.66,254.73,11095.0,239.7565,239.8694,239.6435,239.7094,11095.0
2019-10-23 11:20:00,254.94,255.65,254.94,255.47,2631.0,239.907,240.5752,239.907,240.4058,2631.0
2019-10-23 11:30:00,255.68,255.82,255.41,255.73,4950.0,240.6034,240.7351,240.3493,240.6504,4950.0
2019-10-23 11:40:00,255.84,256.23,255.84,255.87,4045.0,240.7539,241.121,240.7539,240.7822,4045.0
2019-10-23 11:50:00,256.15,256.26,255.84,256.05,4200.0,241.0457,241.1492,240.7539,240.9516,4200.0
2019-10-23 12:00:00,256.13,256.28,255.95,256.03,1600.0,241.0268,241.168,240.8575,240.9327,1600.0
2019-10-23 12:10:00,256.04,256.34,255.95,256.28,1610.0,240.9422,241.2245,240.8575,241.168,1610.0
2019-10-23 12:20:00,256.34,256.34,256.12,256.17,2000.0,241.2245,241.2245,241.0174,241.0645,2000.0
2019-10-23 12:30:00,256.08,256.65,256.08,256.65,3475.0,240.9798,241.5162,240.9798,241.5162,3475.0
2019-10-23 12:40:00,256.89,257.2,256.82,257.0,5486.0,241.742,242.0338,241.6762,241.8455,5486.0
2019-10-23 12:50:00,256.81,257.19,256.8,256.96,3400.0,241.6668,242.0243,241.6573,241.8079,3400.0
2019-10-23 13:00:00,257.02,257.14,256.89,257.11,9381.0,241.8644,241.9773,241.742,241.9491,9381.0
2019-10-23 13:10:00,256.97,257.06,256.51,256.62,3029.0,241.8173,241.902,241.3844,241.488,3029.0
2019-10-23 13:20:00,256.59,256.82,256.49,256.82,4285.0,241.4597,241.6762,241.3656,241.6762,4285.0
2019-10-23 13:30:00,256.82,257.14,256.75,257.14,37809.0,241.6762,241.9773,241.6103,241.9773,37809.0
2019-10-23 13:40:00,257.12,257.33,257.03,257.16,3760.0,241.9585,242.1561,241.8738,241.9961,3760.0
2019-10-23 13:50:00,257.25,257.33,256.89,256.89,2750.0,242.0808,242.1561,241.742,241.742,2750.0
2019-10-23 14:00:00,256.97,256.97,256.49,256.54,5400.0,241.8173,241.8173,241.3656,241.4127,5400.0
2019-10-23 14:10:00,256.66,256.71,256.33,256.33,3766.0,241.5256,241.5726,241.2151,241.2151,3766.0
2019-10-23 14:20:00,256.28,256.57,256.09,256.36,4300.0,241.168,241.4409,240.9892,241.2433,4300.0
2019-10-23 14:30:00,256.35,256.64,256.27,256.27,3875.0,241.2339,241.5068,241.1586,241.1586,3875.0
2019-10-23 14:40:00,256.26,256.67,256.2,256.49,13452.0,241.1492,241.535,241.0927,241.3656,13452.0
2019-10-23 14:50:00,256.5,256.57,256.36,256.57,4242.0,241.375,241.4409,241.2433,241.4409,4242.0
2019-10-23 15:00:00,256.56,256.84,256.53,256.69,12810.0,241.4315,241.695,241.4033,241.5538,12810.0
2019-10-23 15:10:00,256.71,257.0,256.47,256.75,6200.0,241.5726,241.8455,241.3468,241.6103,6200.0
2019-10-23 15:20:00,256.75,257.07,256.67,257.07,11328.0,241.6103,241.9114,241.535,241.9114,11328.0
2019-10-23 15:30:00,257.08,257.29,256.99,257.15,10143.0,241.9208,242.1184,241.8361,241.9867,10143.0
2019-10-23 15:40:00,257.15,257.57,257.03,257.56,33524.0,241.9867,242.3819,241.8738,242.3725,33524.0
2019-10-23 15:50:00,257.56,257.95,257.23,257.75,45248.0,242.3725,242.7395,242.062,242.5513,45248.0
2019-10-24 09:30:00,260.76,262.15,260.64,261.9,39465.0,245.3838,246.6919,245.2709,246.4566,39465.0
2019-10-24 09:40:00,262.09,262.26,261.56,261.87,24047.0,246.6354,246.7954,246.1367,246.4284,24047.0
2019-10-24 09:50:00,261.82,261.87,260.97,261.52,7371.0,246.3813,246.4284,245.5814,246.099,7371.0
2019-10-24 10:00:00,261.59,261.82,261.56,261.76,14700.0,246.1649,246.3813,246.1367,246.3249,14700.0
2019-10-24 10:10:00,261.61,262.24,261.47,262.02,17146.0,246.1837,246.7766,246.052,246.5695,17146.0
2019-10-24 10:20:00,262.11,262.48,261.93,262.25,24689.0,246.6542,247.0024,246.4848,246.786,24689.0
2019-10-24 10:30:00,262.12,262.92,261.91,262.86,15206.0,246.6636,247.4165,246.466,247.36,15206.0
2019-10-24 10:40:00,262.9,263.07,262.7,262.9,7928.0,247.3976,247.5576,247.2094,247.3976,7928.0
2019-10-24 10:50:00,262.98,263.25,262.81,263.25,8904.0,247.4729,247.727,247.313,247.727,8904.0
2019-10-24 11:00:00,263.31,263.47,263.05,263.31,16621.0,247.7835,247.934,247.5388,247.7835,16621.0
2019-10-24 11:10:00,263.29,263.44,263.12,263.12,5330.0,247.7646,247.9058,247.6047,247.6047,5330.0
2019-10-24 11:20:00,263.1,263.48,263.03,263.22,8304.0,247.5858,247.9434,247.52,247.6988,8304.0
2019-10-24 11:30:00,263.59,263.84,263.36,263.63,30991.0,248.047,248.2822,247.8305,248.0846,30991.0
2019-10-24 11:40:00,263.71,263.87,263.34,263.45,3915.0,248.1599,248.3104,247.8117,247.9152,3915.0
2019-10-24 11:50:00,263.46,263.57,263.19,263.34,4946.0,247.9246,248.0281,247.6705,247.8117,4946.0
2019-10-24 12:00:00,263.33,263.49,262.59,262.82,6796.0,247.8023,247.9529,247.1059,247.3224,6796.0
2019-10-24 12:10:00,262.79,262.82,262.05,262.3,2500.0,247.2941,247.3224,246.5978,246.833,2500.0
2019-10-24 12:20:00,262.35,262.45,262.23,262.32,3300.0,246.8801,246.9742,246.7672,246.8518,3300.0
2019-10-24 12:30:00,262.37,262.61,262.35,262.35,3659.0,246.8989,247.1247,246.8801,246.8801,3659.0
2019-10-24 12:40:00,262.44,262.56,262.35,262.35,3264.0,246.9648,247.0777,246.8801,246.8801,3264.0
2019-10-24 12:50:00,262.36,262.94,262.35,262.57,1100.0,246.8895,247.4353,246.8801,247.0871,1100.0
2019-10-24 13:00:00,262.54,262.97,262.54,262.97,1000.0,247.0589,247.4635,247.0589,247.4635,1000.0
2019-10-24 13:10:00,262.96,263.17,262.88,263.08,1900.0,247.4541,247.6517,247.3788,247.567,1900.0
2019-10-24 13:20:00,262.82,263.68,262.82,263.68,1300.0,247.3224,248.1316,247.3224,248.1316,1300.0
2019-10-24 13:30:00,263.46,263.46,262.85,263.01,5533.0,247.9246,247.9246,247.3506,247.5012,5533.0
2019-10-24 13:40:00,263.0,263.36,262.83,263.36,2965.0,247.4917,247.8305,247.3318,247.8305,2965.0
2019-10-24 13:50:00,263.32,263.32,262.88,262.88,2403.0,247.7929,247.7929,247.3788,247.3788,2403.0
2019-10-24 14:00:00,262.83,263.07,262.83,263.07,2044.0,247.3318,247.5576,247.3318,247.5576,2044.0
2019-10-24 14:10:00,263.14,263.35,262.91,263.35,2637.0,247.6235,247.8211,247.4071,247.8211,2637.0
2019-10-24 14:20:00,263.28,263.36,262.99,263.0,5600.0,247.7552,247.8305,247.4823,247.4917,5600.0
2019-10-24 14:30:00,263.4,263.47,263.3,263.43,2209.0,247.8682,247.934,247.7741,247.8964,2209.0
2019-10-24 14:40:00,263.33,263.38,263.16,263.21,2485.0,247.8023,247.8493,247.6423,247.6894,2485.0
2019-10-24 14:50:00,263.19,263.33,262.98,263.28,4464.0,247.6705,247.8023,247.4729,247.7552,4464.0
2019-10-24 15:00:00,263.23,263.46,263.09,263.4,2907.0,247.7082,247.9246,247.5764,247.8682,2907.0
2019-10-24 15:10:00,263.49,264.38,263.49,264.32,17744.0,247.9529,248.7904,247.9529,248.7339,17744.0
2019-10-24 15:20:00,264.39,264.39,263.76,264.0,11738.0,248.7998,248.7998,248.2069,248.4328,11738.0
2019-10-24 15:30:00,264.07,264.94,263.96,264.46,56288.0,248.4987,249.3174,248.3951,248.8657,56288.0
2019-10-24 15:40:00,264.52,264.71,264.4,264.69,6717.0,248.9221,249.1009,248.8092,249.0821,6717.0
2019-10-24 15:50:00,264.72,265.48,264.69,264.83,51338.0,249.1103,249.8255,249.0821,249.2138,51338.0
2019-10-25 09:30:00,262.4,263.1,262.13,262.17,32673.0,246.9271,247.5858,246.673,246.7107,32673.0
2019-10-25 09:40:00,262.17,262.34,261.88,262.16,12436.0,246.7107,246.8707,246.4378,246.7013,12436.0
2019-10-25 09:50:00,262.23,262.46,262.1,262.1,12695.0,246.7672,246.9836,246.6448,246.6448,12695.0
2019-10-25 10:00:00,262.2,262.8,262.2,262.76,10343.0,246.7389,247.3035,246.7389,247.2659,10343.0
2019-10-25 10:10:00,262.81,262.96,262.62,262.84,14742.0,247.313,247.4541,247.1342,247.3412,14742.0
2019-10-25 10:20:00,262.75,262.98,262.59,262.73,12068.0,247.2565,247.4729,247.1059,247.2377,12068.0
2019-10-25 10:30:00,262.8,263.16,262.8,263.12,9616.0,247.3035,247.6423,247.3035,247.6047,9616.0
2019-10-25 10:40:00,263.14,263.5,262.97,263.49,5438.0,247.6235,247.9623,247.4635,247.9529,5438.0
2019-10-25 10:50:00,263.5,263.71,263.3,263.66,3300.0,247.9623,248.1599,247.7741,248.1128,3300.0
2019-10-25 11:00:00,263.64,263.64,263.21,263.33,4700.0,248.094,248.094,247.6894,247.8023,4700.0
2019-10-25 11:10:00,263.45,263.53,263.1,263.28,5811.0,247.9152,247.9905,247.5858,247.7552,5811.0
2019-10-25 11:20:00,263.32,263.49,263.21,263.36,9332.0,247.7929,247.9529,247.6894,247.8305,9332.0
2019-10-25 11:30:00,263.52,263.9,263.47,263.82,4066.0,247.9811,248.3387,247.934,248.2634,4066.0
2019-10-25 11:40:00,263.98,264.54,263.81,264.54,2995.0,248.414,248.9409,248.254,248.9409,2995.0
2019-10-25 11:50:00,264.51,264.56,263.92,263.93,1806.0,248.9127,248.9598,248.3575,248.3669,1806.0
2019-10-25 12:00:00,263.94,264.34,263.78,263.78,800.0,248.3763,248.7527,248.2258,248.2258,800.0
2019-10-25 12:10:00,263.9,264.08,263.9,264.07,800.0,248.3387,248.5081,248.3387,248.4987,800.0
2019-10-25 12:20:00,264.13,264.35,264.13,264.21,1400.0,248.5551,248.7621,248.5551,248.6304,1400.0
2019-10-25 12:30:00,264.37,264.37,263.91,263.94,2207.0,248.781,248.781,248.3481,248.3763,2207.0
2019-10-25 12:40:00,263.86,264.0,263.81,263.97,500.0,248.301,248.4328,248.254,248.4045,500.0
2019-10-25 12:50:00,263.84,263.84,263.71,263.71,2482.0,248.2822,248.2822,248.1599,248.1599,2482.0
2019-10-25 13:00:00,263.81,263.98,263.81,263.9,1112.0,248.254,248.414,248.254,248.3387,1112.0
2019-10-25 13:10:00,264.11,264.45,264.1,264.15,1300.0,248.5363,248.8562,248.5269,248.5739,1300.0
2019-10-25 13:20:00,264.26,264.34,264.06,264.34,1300.0,248.6774,248.7527,248.4892,248.7527,1300.0
2019-10-25 13:30:00,264.49,264.49,264.02,264.07,1923.0,248.8939,248.8939,248.4516,248.4987,1923.0
2019-10-25 13:40:00,264.1,264.7,264.08,264.66,2635.0,248.5269,249.0915,248.5081,249.0539,2635.0
2019-10-25 13:50:00,264.65,264.65,264.23,264.27,3130.0,249.0445,249.0445,248.6492,248.6869,3130.0
2019-10-25 14:00:00,264.36,264.58,263.56,263.56,2200.0,248.7716,248.9786,248.0187,248.0187,2200.0
2019-10-25 14:10:00,263.75,264.29,263.67,264.29,954.0,248.1975,248.7057,248.1222,248.7057,954.0
2019-10-25 14:20:00,264.09,264.33,264.09,264.33,959.0,248.5175,248.7433,248.5175,248.7433,959.0
2019-10-25 14:30:00,264.56,264.56,263.87,264.06,2737.0,248.9598,248.9598,248.3104,248.4892,2737.0
2019-10-25 14:40:00,264.06,264.11,263.74,263.74,5380.0,248.4892,248.5363,248.1881,248.1881,5380.0
2019-10-25 14:50:00,263.84,264.02,263.79,263.79,2500.0,248.2822,248.4516,248.2352,248.2352,2500.0
2019-10-25 15:00:00,263.88,263.94,263.73,263.73,1708.0,248.3199,248.3763,248.1787,248.1787,1708.0
2019-10-25 15:10:00,263.74,263.79,263.36,263.51,6977.0,248.1881,248.2352,247.8305,247.9717,6977.0
2019-10-25 15:20:00,263.44,263.78,263.42,263.5,5001.0,247.9058,248.2258,247.887,247.9623,5001.0
2019-10-25 15:30:00,263.5,263.76,263.46,263.56,4921.0,247.9623,248.2069,247.9246,248.0187,4921.0
2019-10-25 15:40:00,263.55,263.57,263.31,263.41,13315.0,248.0093,248.0281,247.7835,247.8776,13315.0
2019-10-25 15:50:00,263.47,264.18,263.35,263.98,39113.0,247.934,248.6022,247.8211,248.414,39113.0
2019-10-28 09:30:00,267.39,267.59,266.45,266.51,56923.0,251.6229,251.8111,250.7383,250.7948,56923.0
2019-10-28 09:40:00,266.37,266.88,266.37,266.75,15014.0,250.663,251.143,250.663,251.0206,15014.0
2019-10-28 09:50:00,266.68,266.81,266.48,266.8,15534.0,250.9547,251.0771,250.7665,251.0677,15534.0
2019-10-28 10:00:00,266.87,267.45,266.77,267.43,16861.0,251.1335,251.6793,251.0394,251.6605,16861.0
2019-10-28 10:10:00,267.45,267.45,267.16,267.36,7664.0,251.6793,251.6793,251.4064,251.5947,7664.0
2019-10-28 10:20:00,267.31,267.54,267.31,267.31,5314.0,251.5476,251.764,251.5476,251.5476,5314.0
2019-10-28 10:30:00,267.43,267.57,267.22,267.27,5100.0,251.6605,251.7923,251.4629,251.51,5100.0
2019-10-28 10:40:00,267.14,267.66,267.14,267.54,3378.0,251.3876,251.877,251.3876,251.764,3378.0
2019-10-28 10:50:00,267.5,267.5,267.14,267.28,6950.0,251.7264,251.7264,251.3876,251.5194,6950.0
2019-10-28 11:00:00,267.27,267.62,267.22,267.58,6636.0,251.51,251.8393,251.4629,251.8017,6636.0
2019-10-28 11:10:00,267.57,267.88,267.53,267.77,7240.0,251.7923,252.084,251.7546,251.9805,7240.0
2019-10-28 11:20:00,267.73,267.91,267.5,267.91,8205.0,251.9428,252.1122,251.7264,252.1122,8205.0
2019-10-28 11:30:00,268.0,268.17,267.84,267.9,7033.0,252.1969,252.3569,252.0463,252.1028,7033.0
2019-10-28 11:40:00,268.05,268.36,267.94,268.13,10278.0,252.244,252.5357,252.1405,252.3192,10278.0
2019-10-28 11:50:00,268.08,268.2,267.93,268.06,10119.0,252.2722,252.3851,252.131,252.2534,10119.0
2019-10-28 12:00:00,268.02,268.1,267.77,267.83,8555.0,252.2157,252.291,251.9805,252.0369,8555.0
2019-10-28 12:10:00,267.96,267.98,267.54,267.75,14715.0,252.1593,252.1781,251.764,251.9617,14715.0
2019-10-28 12:20:00,267.78,267.79,267.39,267.79,5508.0,251.9899,251.9993,251.6229,251.9993,5508.0
2019-10-28 12:30:00,267.77,267.84,267.07,267.17,7653.0,251.9805,252.0463,251.3218,251.4159,7653.0
2019-10-28 12:40:00,267.2,267.2,266.87,266.98,2587.0,251.4441,251.4441,251.1335,251.2371,2587.0
2019-10-28 12:50:00,267.1,267.1,266.54,266.54,2574.0,251.35,251.35,250.823,250.823,2574.0
2019-10-28 13:00:00,266.65,267.17,266.54,267.09,5251.0,250.9265,251.4159,250.823,251.3406,5251.0
2019-10-28 13:10:00,266.97,267.12,266.88,267.12,2256.0,251.2276,251.3688,251.143,251.3688,2256.0
2019-10-28 13:20:00,267.02,267.02,266.83,266.96,1656.0,251.2747,251.2747,251.0959,251.2182,1656.0
2019-10-28 13:30:00,266.96,267.1,266.73,266.9,7231.0,251.2182,251.35,251.0018,251.1618,7231.0
2019-10-28 13:40:00,266.94,267.09,266.88,266.99,3248.0,251.1994,251.3406,251.143,251.2465,3248.0
2019-10-28 13:50:00,267.0,267.24,266.72,266.77,6439.0,251.2559,251.4817,250.9924,251.0394,6439.0
2019-10-28 14:00:00,267.0,267.23,266.69,266.93,7400.0,251.2559,251.4723,250.9642,251.19,7400.0
2019-10-28 14:10:00,266.76,266.78,266.47,266.78,2563.0,251.03,251.0489,250.7571,251.0489,2563.0
2019-10-28 14:20:00,267.0,267.0,266.63,266.73,6284.0,251.2559,251.2559,250.9077,251.0018,6284.0
2019-10-28 14:30:00,266.76,266.8,266.6,266.6,3113.0,251.03,251.0677,250.8795,250.8795,3113.0
2019-10-28 14:40:00,266.64,266.82,266.51,266.62,6228.0,250.9171,251.0865,250.7948,250.8983,6228.0
2019-10-28 14:50:00,266.73,266.77,266.56,266.56,5040.0,251.0018,251.0394,250.8418,250.8418,5040.0
2019-10-28 15:00:00,266.58,266.58,266.41,266.53,7422.0,250.8606,250.8606,250.7007,250.8136,7422.0
2019-10-28 15:10:00,266.48,266.8,266.48,266.66,10484.0,250.7665,251.0677,250.7665,250.9359,10484.0
2019-10-28 15:20:00,266.69,266.78,266.43,266.48,9588.0,250.9642,251.0489,250.7195,250.7665,9588.0
2019-10-28 15:30:00,266.39,266.48,266.19,266.28,14653.0,250.6818,250.7665,250.4936,250.5783,14653.0
2019-10-28 15:40:00,266.33,266.33,265.88,266.27,18429.0,250.6254,250.6254,250.2019,250.5689,18429.0
2019-10-28 15:50:00,266.28,266.78,266.13,266.38,51325.0,250.5783,251.0489,250.4372,250.6724,51325.0
2019-10-29 09:30:00,269.08,269.26,268.52,268.68,20486.0,253.2132,253.3826,252.6863,252.8368,20486.0
2019-10-29 09:40:00,268.56,268.67,267.91,267.97,12337.0,252.7239,252.8274,252.1122,252.1687,12337.0
2019-10-29 09:50:00,267.99,268.25,267.45,267.45,13873.0,252.1875,252.4322,251.6793,251.6793,13873.0
2019-10-29 10:00:00,267.64,267.65,267.09,267.19,5306.0,251.8581,251.8676,251.3406,251.4347,5306.0
2019-10-29 10:10:00,267.22,267.23,266.78,267.06,3050.0,251.4629,251.4723,251.0489,251.3123,3050.0
2019-10-29 10:20:00,266.9,266.91,266.63,266.74,3611.0,251.1618,251.1712,250.9077,251.0112,3611.0
2019-10-29 10:30:00,266.82,267.22,266.61,267.22,2314.0,251.0865,251.4629,250.8889,251.4629,2314.0
2019-10-29 10:40:00,267.16,267.43,266.96,267.05,14499.0,251.4064,251.6605,251.2182,251.3029,14499.0
2019-10-29 10:50:00,266.66,266.86,266.65,266.86,500.0,250.9359,251.1241,250.9265,251.1241,500.0
2019-10-29 11:00:00,266.75,266.82,266.55,266.71,2478.0,251.0206,251.0865,250.8324,250.983,2478.0
2019-10-29 11:10:00,266.68,266.69,266.27,266.35,2599.0,250.9547,250.9642,250.5689,250.6442,2599.0
2019-10-29 11:20:00,266.18,266.24,265.84,266.13,4899.0,250.4842,250.5407,250.1643,250.4372,4899.0
2019-10-29 11:30:00,266.13,266.16,265.82,265.84,2805.0,250.4372,250.4654,250.1455,250.1643,2805.0
2019-10-29 11:40:00,265.95,266.02,265.77,265.79,6482.0,250.2678,250.3337,250.0984,250.1172,6482.0
2019-10-29 11:50:00,265.76,266.18,265.08,265.37,22297.0,250.089,250.4842,249.4491,249.722,22297.0
2019-10-29 12:00:00,265.19,265.93,264.99,265.76,7195.0,249.5526,250.249,249.3644,250.089,7195.0
2019-10-29 12:10:00,265.63,265.81,265.39,265.6,6512.0,249.9667,250.136,249.7408,249.9384,6512.0
2019-10-29 12:20:00,265.56,265.7,265.27,265.32,9544.0,249.9008,250.0325,249.6279,249.6749,9544.0
2019-10-29 12:30:00,265.43,266.11,265.43,265.93,27863.0,249.7785,250.4184,249.7785,250.249,27863.0
2019-10-29 12:40:00,265.92,266.21,265.75,265.94,7392.0,250.2396,250.5125,250.0796,250.2584,7392.0
2019-10-29 12:50:00,266.11,266.25,265.85,265.99,3300.0,250.4184,250.5501,250.1737,250.3054,3300.0
2019-10-29 13:00:00,266.0,266.27,266.0,266.14,3510.0,250.3148,250.5689,250.3148,250.4466,3510.0
2019-10-29 13:10:00,266.22,266.28,266.03,266.07,4179.0,250.5219,250.5783,250.3431,250.3807,4179.0
2019-10-29 13:20:00,266.1,266.12,265.78,266.1,5660.0,250.4089,250.4278,250.1078,250.4089,5660.0
2019-10-29 13:30:00,266.02,266.19,265.93,266.03,2867.0,250.3337,250.4936,250.249,250.3431,2867.0
2019-10-29 13:40:00,265.91,266.07,265.89,266.0,825.0,250.2302,250.3807,250.2113,250.3148,825.0
2019-10-29 13:50:00,265.98,266.08,265.92,266.01,2100.0,250.296,250.3901,250.2396,250.3243,2100.0
2019-10-29 14:00:00,265.95,266.03,265.46,265.46,9804.0,250.2678,250.3431,249.8067,249.8067,9804.0
2019-10-29 14:10:00,265.5,265.57,265.14,265.2,26789.0,249.8443,249.9102,249.5056,249.562,26789.0
2019-10-29 14:20:00,265.18,265.39,264.84,265.12,24823.0,249.5432,249.7408,249.2232,249.4867,24823.0
2019-10-29 14:30:00,265.09,265.39,264.95,265.38,5832.0,249.4585,249.7408,249.3268,249.7314,5832.0
2019-10-29 14:40:00,265.21,265.51,265.21,265.51,2272.0,249.5714,249.8537,249.5714,249.8537,2272.0
2019-10-29 14:50:00,265.46,265.66,265.1,265.1,2893.0,249.8067,249.9949,249.4679,249.4679,2893.0
2019-10-29 15:00:00,264.95,265.22,264.95,265.22,4640.0,249.3268,249.5808,249.3268,249.5808,4640.0
2019-10-29 15:10:00,265.21,265.43,265.12,265.31,1860.0,249.5714,249.7785,249.4867,249.6655,1860.0
2019-10-29 15:20:00,265.43,265.43,264.98,264.99,7968.0,249.7785,249.7785,249.355,249.3644,7968.0
2019-10-29 15:30:00,265.11,265.11,264.55,264.72,10585.0,249.4773,249.4773,248.9503,249.1103,10585.0
2019-10-29 15:40:00,264.67,264.94,264.24,264.41,14446.0,249.0633,249.3174,248.6586,248.8186,14446.0
2019-10-29 15:50:00,264.5,264.84,264.36,264.7,27875.0,248.9033,249.2232,248.7716,249.0915,27875.0
2019-10-30 09:30:00,263.16,263.32,262.27,262.5,34372.0,247.6423,247.7929,246.8048,247.0212,34372.0
2019-10-30 09:40:00,262.44,262.44,261.88,262.4,5027.0,246.9648,246.9648,246.4378,246.9271,5027.0
2019-10-30 09:50:00,262.46,262.72,262.36,262.46,11700.0,246.9836,247.2283,246.8895,246.9836,11700.0
2019-10-30 10:00:00,262.37,262.54,261.08,262.0,31462.0,246.8989,247.0589,245.685,246.5507,31462.0
2019-10-30 10:10:00,262.15,262.97,262.09,262.97,10247.0,246.6919,247.4635,246.6354,247.4635,10247.0
2019-10-30 10:20:00,262.91,263.11,262.67,262.98,5275.0,247.4071,247.5953,247.1812,247.4729,5275.0
2019-10-30 10:30:00,262.86,263.4,262.63,263.02,6274.0,247.36,247.8682,247.1436,247.5106,6274.0
2019-10-30 10:40:00,263.06,263.19,262.83,262.84,9460.0,247.5482,247.6705,247.3318,247.3412,9460.0
2019-10-30 10:50:00,262.82,262.95,262.79,262.84,5068.0,247.3224,247.4447,247.2941,247.3412,5068.0
2019-10-30 11:00:00,262.87,263.37,262.75,263.37,4713.0,247.3694,247.8399,247.2565,247.8399,4713.0
2019-10-30 11:10:00,263.38,263.79,263.38,263.41,2896.0,247.8493,248.2352,247.8493,247.8776,2896.0
2019-10-30 11:20:00,263.37,263.54,263.26,263.47,4317.0,247.8399,247.9999,247.7364,247.934,4317.0
2019-10-30 11:30:00,263.43,263.51,263.34,263.45,1499.0,247.8964,247.9717,247.8117,247.9152,1499.0
2019-10-30 11:40:00,263.36,263.56,263.22,263.5,5800.0,247.8305,248.0187,247.6988,247.9623,5800.0
2019-10-30 11:50:00,263.54,263.62,263.34,263.43,10672.0,247.9999,248.0752,247.8117,247.8964,10672.0
2019-10-30 12:00:00,263.45,263.75,263.44,263.75,3300.0,247.9152,248.1975,247.9058,248.1975,3300.0
2019-10-30 12:10:00,263.84,264.01,263.68,264.01,5898.0,248.2822,248.4422,248.1316,248.4422,5898.0
2019-10-30 12:20:00,264.06,264.36,264.03,264.36,2262.0,248.4892,248.7716,248.461,248.7716,2262.0
2019-10-30 12:30:00,264.3,264.7,264.1,264.18,14357.0,248.7151,249.0915,248.5269,248.6022,14357.0
2019-10-30 12:40:00,264.26,264.35,264.21,264.34,912.0,248.6774,248.7621,248.6304,248.7527,912.0
2019-10-30 12:50:00,263.95,264.16,263.86,263.86,676.0,248.3857,248.5833,248.301,248.301,676.0
2019-10-30 13:00:00,263.97,264.24,263.97,264.21,1691.0,248.4045,248.6586,248.4045,248.6304,1691.0
2019-10-30 13:10:00,264.21,264.24,263.99,264.08,617.0,248.6304,248.6586,248.4234,248.5081,617.0
2019-10-30 13:20:00,264.03,264.12,264.03,264.08,756.0,248.461,248.5457,248.461,248.5081,756.0
2019-10-30 13:30:00,264.16,264.35,264.16,264.19,3209.0,248.5833,248.7621,248.5833,248.6116,3209.0
2019-10-30 13:40:00,264.17,264.62,264.09,264.09,4400.0,248.5928,249.0162,248.5175,248.5175,4400.0
2019-10-30 13:50:00,263.99,264.33,263.63,263.63,3176.0,248.4234,248.7433,248.0846,248.0846,3176.0
2019-10-30 14:00:00,263.67,263.92,263.2,263.86,2945.0,248.1222,248.3575,247.68,248.301,2945.0
2019-10-30 14:10:00,264.02,264.82,264.02,264.52,3077.0,248.4516,249.2044,248.4516,248.9221,3077.0
2019-10-30 14:20:00,264.51,264.57,264.39,264.56,1500.0,248.9127,248.9692,248.7998,248.9598,1500.0
2019-10-30 14:30:00,264.21,264.5,263.78,263.93,3580.0,248.6304,248.9033,248.2258,248.3669,3580.0
2019-10-30 14:40:00,263.81,264.26,263.81,264.26,1476.0,248.254,248.6774,248.254,248.6774,1476.0
2019-10-30 14:50:00,264.42,265.44,264.42,265.43,4151.0,248.828,249.7879,248.828,249.7785,4151.0
2019-10-30 15:00:00,265.43,265.65,265.06,265.49,5288.0,249.7785,249.9855,249.4303,249.8349,5288.0
2019-10-30 15:10:00,265.22,265.56,265.22,265.37,7261.0,249.5808,249.9008,249.5808,249.722,7261.0
2019-10-30 15:20:00,265.48,266.02,265.37,265.59,7106.0,249.8255,250.3337,249.722,249.929,7106.0
2019-10-30 15:30:00,265.73,265.79,265.45,265.79,6672.0,250.0608,250.1172,249.7973,250.1172,6672.0
2019-10-30 15:40:00,265.66,265.93,265.1,265.17,8926.0,249.9949,250.249,249.4679,249.5338,8926.0
2019-10-30 15:50:00,265.24,265.79,265.11,265.65,56985.0,249.5997,250.1172,249.4773,249.9855,56985.0
2019-10-31 09:30:00,265.3,265.3,263.76,263.99,27551.0,249.6561,249.6561,248.2069,248.4234,27551.0
2019-10-31 09:40:00,263.97,264.3,263.1,263.15,59116.0,248.4045,248.7151,247.5858,247.6329,59116.0
2019-10-31 09:50:00,263.2,263.2,262.48,262.61,33562.0,247.68,247.68,247.0024,247.1247,33562.0
2019-10-31 10:00:00,262.67,262.73,262.26,262.68,16856.0,247.1812,247.2377,246.7954,247.1906,16856.0
2019-10-31 10:10:00,262.72,262.72,261.85,261.87,10203.0,247.2283,247.2283,246.4096,246.4284,10203.0
2019-10-31 10:20:00,261.95,262.22,261.72,261.96,10074.0,246.5037,246.7577,246.2872,246.5131,10074.0
2019-10-31 10:30:00,261.94,262.44,261.8,262.28,7173.0,246.4943,246.9648,246.3625,246.8142,7173.0
2019-10-31 10:40:00,262.24,262.88,262.24,262.82,19529.0,246.7766,247.3788,246.7766,247.3224,19529.0
2019-10-31 10:50:00,262.95,262.96,262.51,262.66,10512.0,247.4447,247.4541,247.0306,247.1718,10512.0
2019-10-31 11:00:00,262.63,262.96,262.48,262.93,14031.0,247.1436,247.4541,247.0024,247.4259,14031.0
2019-10-31 11:10:00,262.98,263.08,262.82,262.86,8657.0,247.4729,247.567,247.3224,247.36,8657.0
2019-10-31 11:20:00,262.77,262.97,262.65,262.8,6207.0,247.2753,247.4635,247.1624,247.3035,6207.0
2019-10-31 11:30:00,262.75,263.04,262.62,263.04,3983.0,247.2565,247.5294,247.1342,247.5294,3983.0
2019-10-31 11:40:00,263.04,263.24,262.91,262.92,7379.0,247.5294,247.7176,247.4071,247.4165,7379.0
2019-10-31 11:50:00,262.98,263.28,262.69,262.91,7298.0,247.4729,247.7552,247.2,247.4071,7298.0
2019-10-31 12:00:00,262.94,263.01,262.47,262.48,10184.0,247.4353,247.5012,246.993,247.0024,10184.0
2019-10-31 12:10:00,262.35,262.7,262.22,262.37,6515.0,246.8801,247.2094,246.7577,246.8989,6515.0
2019-10-31 12:20:00,262.58,262.94,262.14,262.76,7871.0,247.0965,247.4353,246.6825,247.2659,7871.0
2019-10-31 12:30:00,262.57,262.69,262.0,262.13,7496.0,247.0871,247.2,246.5507,246.673,7496.0
2019-10-31 12:40:00,262.12,262.22,261.91,261.96,2747.0,246.6636,246.7577,246.466,246.5131,2747.0
2019-10-31 12:50:00,262.17,262.35,262.03,262.31,1880.0,246.7107,246.8801,246.5789,246.8424,1880.0
2019-10-31 13:00:00,262.23,262.4,262.11,262.37,3685.0,246.7672,246.9271,246.6542,246.8989,3685.0
2019-10-31 13:10:00,262.41,262.42,262.24,262.24,1477.0,246.9365,246.9459,246.7766,246.7766,1477.0
2019-10-31 13:20:00,262.22,262.55,262.22,262.55,998.0,246.7577,247.0683,246.7577,247.0683,998.0
2019-10-31 13:30:00,262.66,262.96,262.66,262.9,4075.0,247.1718,247.4541,247.1718,247.3976,4075.0
2019-10-31 13:40:00,262.91,262.95,262.6,262.6,1590.0,247.4071,247.4447,247.1153,247.1153,1590.0
2019-10-31 13:50:00,262.48,262.57,262.29,262.57,1256.0,247.0024,247.0871,246.8236,247.0871,1256.0
2019-10-31 14:00:00,262.64,262.64,262.4,262.52,1498.0,247.153,247.153,246.9271,247.0401,1498.0
2019-10-31 14:10:00,262.44,262.44,262.0,262.0,2103.0,246.9648,246.9648,246.5507,246.5507,2103.0
2019-10-31 14:20:00,262.04,262.49,261.91,262.1,2052.0,246.5884,247.0118,246.466,246.6448,2052.0
2019-10-31 14:30:00,262.21,262.21,261.91,261.98,2886.0,246.7483,246.7483,246.466,246.5319,2886.0
2019-10-31 14:40:00,261.86,262.39,261.7,261.76,3664.0,246.419,246.9177,246.2684,246.3249,3664.0
2019-10-31 14:50:00,261.75,261.93,261.57,261.57,7418.0,246.3155,246.4848,246.1461,246.1461,7418.0
2019-10-31 15:00:00,261.76,261.9,261.32,261.86,12012.0,246.3249,246.4566,245.9108,246.419,12012.0
2019-10-31 15:10:00,261.78,262.2,261.74,261.92,7761.0,246.3437,246.7389,246.306,246.4754,7761.0
2019-10-31 15:20:00,261.97,262.08,261.66,261.78,6349.0,246.5225,246.626,246.2308,246.3437,6349.0
2019-10-31 15:30:00,261.77,262.24,261.67,261.71,13223.0,246.3343,246.7766,246.2402,246.2778,13223.0
2019-10-31 15:40:00,261.71,261.9,261.54,261.62,8712.0,246.2778,246.4566,246.1178,246.1931,8712.0
2019-10-31 15:50:00,261.53,261.98,261.43,261.84,87749.0,246.1084,246.5319,246.0143,246.4001,87749.0
2019-11-01 09:30:00,267.21,267.36,266.16,267.24,49696.0,251.4535,251.5947,250.4654,251.4817,49696.0
2019-11-01 09:40:00,267.24,268.15,266.95,267.52,47587.0,251.4817,252.3381,251.2088,251.7452,47587.0
2019-11-01 09:50:00,267.67,268.33,267.67,267.96,7619.0,251.8864,252.5075,251.8864,252.1593,7619.0
2019-11-01 10:00:00,267.81,268.56,267.65,268.19,24194.0,252.0181,252.7239,251.8676,252.3757,24194.0
2019-11-01 10:10:00,268.26,268.3,267.4,267.59,10591.0,252.4416,252.4792,251.6323,251.8111,10591.0
2019-11-01 10:20:00,267.5,267.83,267.44,267.82,4175.0,251.7264,252.0369,251.6699,252.0275,4175.0
2019-11-01 10:30:00,267.9,268.34,267.82,268.19,7469.0,252.1028,252.5169,252.0275,252.3757,7469.0
2019-11-01 10:40:00,268.21,268.74,268.2,268.62,8606.0,252.3945,252.8933,252.3851,252.7804,8606.0
2019-11-01 10:50:00,268.56,268.73,268.4,268.56,6168.0,252.7239,252.8839,252.5733,252.7239,6168.0
2019-11-01 11:00:00,268.52,268.52,268.03,268.36,4203.0,252.6863,252.6863,252.2251,252.5357,4203.0
2019-11-01 11:10:00,268.32,268.4,267.99,268.07,3646.0,252.498,252.5733,252.1875,252.2628,3646.0
2019-11-01 11:20:00,268.01,268.29,267.97,268.12,6543.0,252.2063,252.4698,252.1687,252.3098,6543.0
2019-11-01 11:30:00,268.18,268.49,268.14,268.47,5263.0,252.3663,252.658,252.3287,252.6392,5263.0
2019-11-01 11:40:00,268.41,268.44,268.21,268.21,3911.0,252.5827,252.611,252.3945,252.3945,3911.0
2019-11-01 11:50:00,268.19,268.36,268.08,268.22,6424.0,252.3757,252.5357,252.2722,252.4039,6424.0
2019-11-01 12:00:00,268.1,268.11,267.79,267.83,5343.0,252.291,252.3004,251.9993,252.0369,5343.0
2019-11-01 12:10:00,267.86,267.86,267.51,267.61,4600.0,252.0652,252.0652,251.7358,251.8299,4600.0
2019-11-01 12:20:00,267.72,268.1,267.7,268.1,4100.0,251.9334,252.291,251.9146,252.291,4100.0
2019-11-01 12:30:00,268.01,268.01,267.74,267.84,4589.0,252.2063,252.2063,251.9522,252.0463,4589.0
2019-11-01 12:40:00,267.81,268.22,267.81,268.2,3527.0,252.0181,252.4039,252.0181,252.3851,3527.0
2019-11-01 12:50:00,268.29,268.61,268.29,268.45,947.0,252.4698,252.7709,252.4698,252.6204,947.0
2019-11-01 13:00:00,268.14,268.71,268.11,268.56,2130.0,252.3287,252.865,252.3004,252.7239,2130.0
2019-11-01 13:10:00,268.65,269.06,268.32,268.97,6303.0,252.8086,253.1944,252.498,253.1097,6303.0
2019-11-01 13:20:00,269.09,269.24,269.06,269.15,2400.0,253.2226,253.3638,253.1944,253.2791,2400.0
2019-11-01 13:30:00,269.14,269.62,269.14,269.56,4568.0,253.2697,253.7214,253.2697,253.6649,4568.0
2019-11-01 13:40:00,269.51,269.77,269.35,269.77,4769.0,253.6179,253.8625,253.4673,253.8625,4769.0
2019-11-01 13:50:00,269.71,269.87,269.71,269.83,1018.0,253.8061,253.9566,253.8061,253.919,1018.0
2019-11-01 14:00:00,269.86,269.97,269.75,269.97,4219.0,253.9472,254.0507,253.8437,254.0507,4219.0
2019-11-01 14:10:00,269.95,270.29,269.92,270.11,3616.0,254.0319,254.3519,254.0037,254.1825,3616.0
2019-11-01 14:20:00,269.83,269.94,269.61,269.94,1700.0,253.919,254.0225,253.712,254.0225,1700.0
2019-11-01 14:30:00,270.05,270.18,269.99,270.08,4892.0,254.126,254.2484,254.0696,254.1543,4892.0
2019-11-01 14:40:00,270.07,270.12,269.77,269.91,3130.0,254.1449,254.1919,253.8625,253.9943,3130.0
2019-11-01 14:50:00,269.89,269.97,269.81,269.88,2499.0,253.9755,254.0507,253.9002,253.9661,2499.0
2019-11-01 15:00:00,269.81,269.93,269.73,269.81,3993.0,253.9002,254.0131,253.8249,253.9002,3993.0
2019-11-01 15:10:00,269.77,269.8,269.57,269.57,5400.0,253.8625,253.8908,253.6743,253.6743,5400.0
2019-11-01 15:20:00,269.57,270.13,269.36,270.04,28923.0,253.6743,254.2013,253.4767,254.1166,28923.0
2019-11-01 15:30:00,270.09,270.84,270.04,270.41,57537.0,254.1637,254.8694,254.1166,254.4648,57537.0
2019-11-01 15:40:00,270.4,270.63,269.96,270.06,14852.0,254.4554,254.6718,254.0413,254.1354,14852.0
2019-11-01 15:50:00,269.99,270.6,269.96,270.6,44684.0,254.0696,254.6436,254.0413,254.6436,44684.0
2019-11-04 09:30:00,272.6,274.58,272.5,274.58,61252.0,258.5472,260.4252,258.4524,260.4252,61252.0
2019-11-04 09:40:00,274.45,275.0,273.98,274.09,37982.0,260.3019,260.8235,259.8561,259.9604,37982.0
2019-11-04 09:50:00,274.05,274.37,273.61,274.31,26655.0,259.9225,260.226,259.5052,260.1691,26655.0
2019-11-04 10:00:00,274.38,274.38,273.49,273.52,21496.0,260.2355,260.2355,259.3914,259.4198,21496.0
2019-11-04 10:10:00,273.76,273.88,273.54,273.75,10462.0,259.6474,259.7612,259.4388,259.638,10462.0
2019-11-04 10:20:00,273.8,274.01,273.62,273.93,8209.0,259.6854,259.8845,259.5147,259.8087,8209.0
2019-11-04 10:30:00,273.84,273.84,273.43,273.5,12007.0,259.7233,259.7233,259.3344,259.4008,12007.0
2019-11-04 10:40:00,273.48,273.54,272.83,272.94,8295.0,259.3819,259.4388,258.7654,258.8697,8295.0
2019-11-04 10:50:00,272.8,273.09,272.78,273.06,7638.0,258.7369,259.012,258.718,258.9835,7638.0
2019-11-04 11:00:00,272.99,273.33,272.95,273.2,7323.0,258.9171,259.2396,258.8792,259.1163,7323.0
2019-11-04 11:10:00,273.03,273.23,272.95,272.96,2239.0,258.9551,259.1448,258.8792,258.8887,2239.0
2019-11-04 11:20:00,272.94,272.94,272.47,272.47,5498.0,258.8697,258.8697,258.4239,258.4239,5498.0
2019-11-04 11:30:00,272.49,272.9,272.48,272.76,4369.0,258.4429,258.8318,258.4334,258.699,4369.0
2019-11-04 11:40:00,272.72,272.91,272.51,272.6,3719.0,258.661,258.8413,258.4619,258.5472,3719.0
2019-11-04 11:50:00,272.61,272.66,272.46,272.48,4635.0,258.5567,258.6041,258.4145,258.4334,4635.0
2019-11-04 12:00:00,272.4,272.46,272.14,272.14,7036.0,258.3575,258.4145,258.1109,258.1109,7036.0
2019-11-04 12:10:00,272.18,272.38,272.08,272.16,3418.0,258.1489,258.3386,258.054,258.1299,3418.0
2019-11-04 12:20:00,272.11,272.28,272.11,272.14,2962.0,258.0825,258.2437,258.0825,258.1109,2962.0
2019-11-04 12:30:00,272.28,272.46,272.21,272.24,2766.0,258.2437,258.4145,258.1773,258.2058,2766.0
2019-11-04 12:40:00,272.34,272.39,272.34,272.39,376.0,258.3006,258.3481,258.3006,258.3481,376.0
2019-11-04 12:50:00,272.52,272.72,272.47,272.55,2396.0,258.4714,258.661,258.4239,258.4998,2396.0
2019-11-04 13:00:00,272.46,272.51,272.34,272.51,3400.0,258.4145,258.4619,258.3006,258.4619,3400.0
2019-11-04 13:10:00,272.56,272.77,272.55,272.55,9821.0,258.5093,258.7085,258.4998,258.4998,9821.0
2019-11-04 13:20:00,272.51,272.81,272.39,272.65,37769.0,258.4619,258.7464,258.3481,258.5947,37769.0
2019-11-04 13:30:00,272.64,272.69,272.26,272.28,4559.0,258.5852,258.6326,258.2248,258.2437,4559.0
2019-11-04 13:40:00,272.29,272.54,272.29,272.38,7497.0,258.2532,258.4903,258.2532,258.3386,7497.0
2019-11-04 13:50:00,272.38,272.62,272.38,272.44,21579.0,258.3386,258.5662,258.3386,258.3955,21579.0
2019-11-04 14:00:00,272.4,272.96,272.33,272.79,63248.0,258.3575,258.8887,258.2912,258.7274,63248.0
2019-11-04 14:10:00,272.79,272.8,272.49,272.65,4130.0,258.7274,258.7369,258.4429,258.5947,4130.0
2019-11-04 14:20:00,272.66,273.25,272.66,273.12,4995.0,258.6041,259.1637,258.6041,259.0404,4995.0
2019-11-04 14:30:00,273.13,273.41,273.12,273.22,4951.0,259.0499,259.3155,259.0404,259.1353,4951.0
2019-11-04 14:40:00,273.15,273.19,272.91,273.0,2192.0,259.0689,259.1068,258.8413,258.9266,2192.0
2019-11-04 14:50:00,272.96,273.21,272.94,273.21,2300.0,258.8887,259.1258,258.8697,259.1258,2300.0
2019-11-04 15:00:00,272.89,273.18,272.89,273.09,5146.0,258.8223,259.0973,258.8223,259.012,5146.0
2019-11-04 15:10:00,273.04,273.12,272.88,273.05,5234.0,258.9646,259.0404,258.8128,258.974,5234.0
2019-11-04 15:20:00,273.1,273.24,272.84,272.92,2942.0,259.0215,259.1542,258.7749,258.8507,2942.0
2019-11-04 15:30:00,272.92,273.1,272.74,272.9,6185.0,258.8507,259.0215,258.68,258.8318,6185.0
2019-11-04 15:40:00,272.96,273.17,272.84,273.12,7649.0,258.8887,259.0879,258.7749,259.0404,7649.0
2019-11-04 15:50:00,273.16,273.51,272.99,273.18,17320.0,259.0784,259.4103,258.9171,259.0973,17320.0
2019-11-05 09:30:00,271.81,272.09,271.41,271.74,24992.0,257.798,258.0635,257.4186,257.7316,24992.0
2019-11-05 09:40:00,271.73,271.83,271.53,271.83,3873.0,257.7221,257.8169,257.5324,257.8169,3873.0
2019-11-05 09:50:00,271.74,272.02,271.6,271.89,7110.0,257.7316,257.9971,257.5988,257.8738,7110.0
2019-11-05 10:00:00,271.98,272.18,271.07,271.07,19199.0,257.9592,258.1489,257.0961,257.0961,19199.0
2019-11-05 10:10:00,271.11,271.58,271.0,271.58,7660.0,257.134,257.5798,257.0297,257.5798,7660.0
2019-11-05 10:20:00,271.61,271.76,271.33,271.34,6101.0,257.6083,257.7505,257.3427,257.3522,6101.0
2019-11-05 10:30:00,271.54,271.95,271.48,271.95,5689.0,257.5419,257.9307,257.485,257.9307,5689.0
2019-11-05 10:40:00,271.79,271.9,271.73,271.83,3758.0,257.779,257.8833,257.7221,257.8169,3758.0
2019-11-05 10:50:00,271.89,272.34,271.81,272.34,4418.0,257.8738,258.3006,257.798,258.3006,4418.0
2019-11-05 11:00:00,272.32,272.49,272.27,272.39,6008.0,258.2817,258.4429,258.2342,258.3481,6008.0
2019-11-05 11:10:00,272.51,273.02,272.51,272.92,2501.0,258.4619,258.9456,258.4619,258.8507,2501.0
2019-11-05 11:20:00,272.76,272.9,272.62,272.85,2800.0,258.699,258.8318,258.5662,258.7843,2800.0
2019-11-05 11:30:00,272.73,272.84,272.34,272.77,7610.0,258.6705,258.7749,258.3006,258.7085,7610.0
2019-11-05 11:40:00,272.78,273.17,272.78,272.9,1528.0,258.718,259.0879,258.718,258.8318,1528.0
2019-11-05 11:50:00,273.1,273.44,273.1,273.36,1880.0,259.0215,259.3439,259.0215,259.2681,1880.0
2019-11-05 12:00:00,273.31,273.6,273.14,273.19,4080.0,259.2206,259.4957,259.0594,259.1068,4080.0
2019-11-05 12:10:00,273.17,273.33,273.01,273.01,897.0,259.0879,259.2396,258.9361,258.9361,897.0
2019-11-05 12:20:00,273.05,273.11,272.96,273.11,1345.0,258.974,259.0309,258.8887,259.0309,1345.0
2019-11-05 12:30:00,273.1,273.31,272.87,273.31,2000.0,259.0215,259.2206,258.8033,259.2206,2000.0
2019-11-05 12:40:00,273.31,273.31,273.12,273.12,528.0,259.2206,259.2206,259.0404,259.0404,528.0
2019-11-05 12:50:00,272.99,273.19,272.97,273.07,539.0,258.9171,259.1068,258.8982,258.993,539.0
2019-11-05 13:00:00,273.1,273.29,272.97,272.99,3735.0,259.0215,259.2017,258.8982,258.9171,3735.0
2019-11-05 13:10:00,273.12,273.33,273.1,273.1,1600.0,259.0404,259.2396,259.0215,259.0215,1600.0
2019-11-05 13:20:00,273.11,273.41,273.1,273.36,3343.0,259.0309,259.3155,259.0215,259.2681,3343.0
2019-11-05 13:30:00,273.4,273.45,273.15,273.15,1071.0,259.306,259.3534,259.0689,259.0689,1071.0
2019-11-05 13:40:00,273.24,273.33,273.07,273.07,2192.0,259.1542,259.2396,258.993,258.993,2192.0
2019-11-05 13:50:00,273.09,273.43,273.06,273.43,3204.0,259.012,259.3344,258.9835,259.3344,3204.0
2019-11-05 14:00:00,273.42,273.74,273.36,273.5,2674.0,259.325,259.6285,259.2681,259.4008,2674.0
2019-11-05 14:10:00,273.75,273.93,273.52,273.52,1900.0,259.638,259.8087,259.4198,259.4198,1900.0
2019-11-05 14:20:00,273.5,273.7,273.44,273.56,4073.0,259.4008,259.5905,259.3439,259.4577,4073.0
2019-11-05 14:30:00,273.52,273.86,273.52,273.55,1462.0,259.4198,259.7423,259.4198,259.4483,1462.0
2019-11-05 14:40:00,273.69,273.72,273.5,273.51,3000.0,259.581,259.6095,259.4008,259.4103,3000.0
2019-11-05 14:50:00,273.69,273.69,273.47,273.47,4053.0,259.581,259.581,259.3724,259.3724,4053.0
2019-11-05 15:00:00,273.44,273.47,273.17,273.25,3972.0,259.3439,259.3724,259.0879,259.1637,3972.0
2019-11-05 15:10:00,273.26,273.26,272.84,273.1,9300.0,259.1732,259.1732,258.7749,259.0215,9300.0
2019-11-05 15:20:00,273.01,273.08,272.82,272.82,8416.0,258.9361,259.0025,258.7559,258.7559,8416.0
2019-11-05 15:30:00,272.84,272.89,272.37,272.63,14196.0,258.7749,258.8223,258.3291,258.5757,14196.0
2019-11-05 15:40:00,272.63,272.63,272.32,272.36,12046.0,258.5757,258.5757,258.2817,258.3196,12046.0
2019-11-05 15:50:00,272.4,272.47,271.77,271.91,42448.0,258.3575,258.4239,257.76,257.8928,42448.0
2019-11-06 09:30:00,269.56,270.08,268.61,269.03,81552.0,255.6639,256.1571,254.7629,255.1613,81552.0
2019-11-06 09:40:00,269.13,269.38,268.63,268.88,47662.0,255.2561,255.4932,254.7819,255.019,47662.0
2019-11-06 09:50:00,268.88,269.78,268.67,269.58,26611.0,255.019,255.8726,254.8198,255.6829,26611.0
2019-11-06 10:00:00,269.62,270.13,269.4,270.13,12043.0,255.7209,256.2046,255.5122,256.2046,12043.0
2019-11-06 10:10:00,270.0,270.05,268.93,269.0,16885.0,256.0813,256.1287,255.0664,255.1328,16885.0
2019-11-06 10:20:00,268.97,269.05,268.19,268.21,10650.0,255.1044,255.1802,254.3646,254.3835,10650.0
2019-11-06 10:30:00,268.32,268.63,268.1,268.16,13193.0,254.4879,254.7819,254.2792,254.3361,13193.0
2019-11-06 10:40:00,268.17,268.68,268.17,268.68,5412.0,254.3456,254.8293,254.3456,254.8293,5412.0
2019-11-06 10:50:00,268.58,268.58,268.29,268.48,11448.0,254.7345,254.7345,254.4594,254.6396,11448.0
2019-11-06 11:00:00,268.5,268.5,268.23,268.42,3349.0,254.6586,254.6586,254.4025,254.5827,3349.0
2019-11-06 11:10:00,268.45,268.66,268.38,268.61,9845.0,254.6112,254.8103,254.5448,254.7629,9845.0
2019-11-06 11:20:00,268.61,268.66,268.22,268.66,10050.0,254.7629,254.8103,254.393,254.8103,10050.0
2019-11-06 11:30:00,268.76,269.3,268.76,269.29,17561.0,254.9052,255.4174,254.9052,255.4079,17561.0
2019-11-06 11:40:00,269.3,269.81,268.44,268.78,9553.0,255.4174,255.9011,254.6017,254.9242,9553.0
2019-11-06 11:50:00,268.62,268.67,268.05,268.29,3388.0,254.7724,254.8198,254.2318,254.4594,3388.0
2019-11-06 12:00:00,268.4,268.4,268.14,268.36,5597.0,254.5637,254.5637,254.3172,254.5258,5597.0
2019-11-06 12:10:00,268.38,268.38,267.86,267.87,5590.0,254.5448,254.5448,254.0516,254.0611,5590.0
2019-11-06 12:20:00,267.88,268.19,267.81,267.86,1330.0,254.0706,254.3646,254.0042,254.0516,1330.0
2019-11-06 12:30:00,268.01,268.29,267.96,268.27,2757.0,254.1939,254.4594,254.1464,254.4405,2757.0
2019-11-06 12:40:00,268.28,268.53,268.28,268.46,6300.0,254.4499,254.687,254.4499,254.6207,6300.0
2019-11-06 12:50:00,268.68,268.69,268.07,268.32,6099.0,254.8293,254.8388,254.2508,254.4879,6099.0
2019-11-06 13:00:00,268.58,268.58,268.1,268.1,11869.0,254.7345,254.7345,254.2792,254.2792,11869.0
2019-11-06 13:10:00,268.16,268.78,268.16,268.6,3377.0,254.3361,254.9242,254.3361,254.7534,3377.0
2019-11-06 13:20:00,268.5,268.6,268.22,268.26,20021.0,254.6586,254.7534,254.393,254.431,20021.0
2019-11-06 13:30:00,268.27,268.47,268.09,268.22,7250.0,254.4405,254.6301,254.2697,254.393,7250.0
2019-11-06 13:40:00,268.34,268.63,268.26,268.44,12087.0,254.5068,254.7819,254.431,254.6017,12087.0
2019-11-06 13:50:00,268.36,268.47,268.23,268.41,2537.0,254.5258,254.6301,254.4025,254.5732,2537.0
2019-11-06 14:00:00,268.29,268.54,268.26,268.35,2068.0,254.4594,254.6965,254.431,254.5163,2068.0
2019-11-06 14:10:00,268.36,268.45,268.29,268.36,3761.0,254.5258,254.6112,254.4594,254.5258,3761.0
2019-11-06 14:20:00,268.38,268.57,268.27,268.43,7350.0,254.5448,254.725,254.4405,254.5922,7350.0
2019-11-06 14:30:00,268.57,268.69,268.48,268.53,9892.0,254.725,254.8388,254.6396,254.687,9892.0
2019-11-06 14:40:00,268.75,268.83,268.55,268.71,24103.0,254.8957,254.9716,254.706,254.8578,24103.0
2019-11-06 14:50:00,268.73,269.27,268.61,269.12,7151.0,254.8767,255.3889,254.7629,255.2466,7151.0
2019-11-06 15:00:00,269.11,269.14,268.56,268.77,26202.0,255.2371,255.2656,254.7155,254.9147,26202.0
2019-11-06 15:10:00,268.78,269.19,268.68,268.7,21360.0,254.9242,255.313,254.8293,254.8483,21360.0
2019-11-06 15:20:00,268.7,269.26,268.7,268.93,11808.0,254.8483,255.3794,254.8483,255.0664,11808.0
2019-11-06 15:30:00,268.87,268.97,268.22,268.71,14038.0,255.0095,255.1044,254.393,254.8578,14038.0
2019-11-06 15:40:00,268.62,268.85,268.4,268.84,7114.0,254.7724,254.9906,254.5637,254.9811,7114.0
2019-11-06 15:50:00,268.8,268.92,268.49,268.67,26356.0,254.9431,255.0569,254.6491,254.8198,26356.0
2019-11-07 09:30:00,269.06,270.71,268.98,270.41,30707.0,255.1897,256.7547,255.1138,256.4701,30707.0
2019-11-07 09:40:00,270.37,270.77,270.23,270.38,7037.0,256.4322,256.8116,256.2994,256.4417,7037.0
2019-11-07 09:50:00,269.97,270.34,269.8,269.86,7904.0,256.0528,256.4037,255.8916,255.9485,7904.0
2019-11-07 10:00:00,270.01,270.02,269.62,269.9,6261.0,256.0908,256.1002,255.7209,255.9864,6261.0
2019-11-07 10:10:00,269.98,269.99,269.7,269.82,12741.0,256.0623,256.0718,255.7967,255.9105,12741.0
2019-11-07 10:20:00,269.78,269.8,269.58,269.63,5191.0,255.8726,255.8916,255.6829,255.7303,5191.0
2019-11-07 10:30:00,269.74,269.78,269.36,269.73,7111.0,255.8347,255.8726,255.4743,255.8252,7111.0
2019-11-07 10:40:00,269.61,269.68,269.21,269.21,7022.0,255.7114,255.7778,255.332,255.332,7022.0
2019-11-07 10:50:00,269.22,269.47,269.09,269.21,17102.0,255.3415,255.5786,255.2182,255.332,17102.0
2019-11-07 11:00:00,269.15,269.15,268.4,268.43,10610.0,255.2751,255.2751,254.5637,254.5922,10610.0
2019-11-07 11:10:00,268.39,268.54,268.24,268.54,13658.0,254.5543,254.6965,254.412,254.6965,13658.0
2019-11-07 11:20:00,268.42,268.43,268.11,268.38,13443.0,254.5827,254.5922,254.2887,254.5448,13443.0
2019-11-07 11:30:00,268.34,268.86,268.18,268.72,8249.0,254.5068,255.0,254.3551,254.8673,8249.0
2019-11-07 11:40:00,268.77,268.91,268.77,268.91,3046.0,254.9147,255.0475,254.9147,255.0475,3046.0
2019-11-07 11:50:00,268.92,269.52,268.79,269.5,6156.0,255.0569,255.626,254.9336,255.607,6156.0
2019-11-07 12:00:00,269.4,269.4,268.91,269.13,1550.0,255.5122,255.5122,255.0475,255.2561,1550.0
2019-11-07 12:10:00,269.21,269.21,268.81,268.81,1528.0,255.332,255.332,254.9526,254.9526,1528.0
2019-11-07 12:20:00,268.85,269.02,268.75,268.94,3934.0,254.9906,255.1518,254.8957,255.0759,3934.0
2019-11-07 12:30:00,269.04,269.26,268.83,269.25,2518.0,255.1708,255.3794,254.9716,255.3699,2518.0
2019-11-07 12:40:00,269.17,269.23,269.05,269.2,1479.0,255.2941,255.351,255.1802,255.3225,1479.0
2019-11-07 12:50:00,269.31,269.61,269.16,269.61,1000.0,255.4268,255.7114,255.2846,255.7114,1000.0
2019-11-07 13:00:00,269.76,269.76,269.45,269.66,2503.0,255.8536,255.8536,255.5596,255.7588,2503.0
2019-11-07 13:10:00,269.58,269.62,269.53,269.53,600.0,255.6829,255.7209,255.6355,255.6355,600.0
2019-11-07 13:20:00,269.52,269.52,269.31,269.47,1974.0,255.626,255.626,255.4268,255.5786,1974.0
2019-11-07 13:30:00,269.43,269.51,269.27,269.46,1680.0,255.5407,255.6165,255.3889,255.5691,1680.0
2019-11-07 13:40:00,269.5,269.52,269.27,269.32,1900.0,255.607,255.626,255.3889,255.4363,1900.0
2019-11-07 13:50:00,269.4,269.42,269.22,269.22,700.0,255.5122,255.5312,255.3415,255.3415,700.0
2019-11-07 14:00:00,269.2,269.61,269.2,269.3,3921.0,255.3225,255.7114,255.3225,255.4174,3921.0
2019-11-07 14:10:00,269.36,269.61,269.22,269.61,3386.0,255.4743,255.7114,255.3415,255.7114,3386.0
2019-11-07 14:20:00,269.54,269.72,269.53,269.72,2456.0,255.645,255.8157,255.6355,255.8157,2456.0
2019-11-07 14:30:00,269.7,269.73,269.53,269.69,2475.0,255.7967,255.8252,255.6355,255.7872,2475.0
2019-11-07 14:40:00,269.74,269.78,268.67,269.07,4703.0,255.8347,255.8726,254.8198,255.1992,4703.0
2019-11-07 14:50:00,269.03,269.03,268.2,268.82,8448.0,255.1613,255.1613,254.3741,254.9621,8448.0
2019-11-07 15:00:00,268.81,269.09,268.53,268.53,4700.0,254.9526,255.2182,254.687,254.687,4700.0
2019-11-07 15:10:00,268.56,268.68,267.73,267.74,12191.0,254.7155,254.8293,253.9283,253.9378,12191.0
2019-11-07 15:20:00,267.59,267.85,267.2,267.85,6025.0,253.7955,254.0421,253.4256,254.0421,6025.0
2019-11-07 15:30:00,267.87,268.31,267.83,267.95,9606.0,254.0611,254.4784,254.0231,254.1369,9606.0
2019-11-07 15:40:00,268.09,268.25,267.85,268.05,19710.0,254.2697,254.4215,254.0421,254.2318,19710.0
2019-11-07 15:50:00,268.05,268.32,267.47,267.5,76022.0,254.2318,254.4879,253.6817,253.7101,76022.0
2019-11-08 09:30:00,265.78,266.44,265.49,266.31,32885.0,252.0788,252.7048,251.8038,252.5815,32885.0
2019-11-08 09:40:00,266.37,266.92,266.36,266.8,12567.0,252.6384,253.16,252.6289,253.0462,12567.0
2019-11-08 09:50:00,266.81,267.0,266.1,266.1,21513.0,253.0557,253.2359,252.3823,252.3823,21513.0
2019-11-08 10:00:00,265.71,266.01,264.69,265.61,15336.0,252.0124,252.297,251.045,251.9176,15336.0
2019-11-08 10:10:00,265.56,266.06,265.33,266.06,7799.0,251.8702,252.3444,251.652,252.3444,7799.0
2019-11-08 10:20:00,266.25,266.58,266.15,266.26,3718.0,252.5246,252.8376,252.4297,252.5341,3718.0
2019-11-08 10:30:00,266.38,266.7,266.15,266.19,19330.0,252.6479,252.9514,252.4297,252.4677,19330.0
2019-11-08 10:40:00,266.21,266.76,266.14,266.28,11694.0,252.4866,253.0083,252.4203,252.553,11694.0
2019-11-08 10:50:00,266.28,266.58,266.28,266.43,1900.0,252.553,252.8376,252.553,252.6953,1900.0
2019-11-08 11:00:00,266.5,266.7,266.18,266.34,21317.0,252.7617,252.9514,252.4582,252.6099,21317.0
2019-11-08 11:10:00,266.38,266.73,266.1,266.15,24947.0,252.6479,252.9798,252.3823,252.4297,24947.0
2019-11-08 11:20:00,266.21,266.24,265.95,265.98,14075.0,252.4866,252.5151,252.24,252.2685,14075.0
2019-11-08 11:30:00,265.95,266.78,265.89,266.78,17422.0,252.24,253.0273,252.1831,253.0273,17422.0
2019-11-08 11:40:00,266.88,267.66,266.88,267.66,4125.0,253.1221,253.8619,253.1221,253.8619,4125.0
2019-11-08 11:50:00,267.47,267.8,267.4,267.8,2771.0,253.6817,253.9947,253.6153,253.9947,2771.0
2019-11-08 12:00:00,267.86,267.91,267.66,267.77,1600.0,254.0516,254.099,253.8619,253.9662,1600.0
2019-11-08 12:10:00,267.66,267.92,267.45,267.67,1700.0,253.8619,254.1085,253.6627,253.8714,1700.0
2019-11-08 12:20:00,267.69,267.78,267.56,267.66,2100.0,253.8903,253.9757,253.7671,253.8619,2100.0
2019-11-08 12:30:00,267.56,267.93,267.56,267.87,3529.0,253.7671,254.118,253.7671,254.0611,3529.0
2019-11-08 12:40:00,267.98,267.98,267.62,267.92,1300.0,254.1654,254.1654,253.824,254.1085,1300.0
2019-11-08 12:50:00,267.74,267.74,267.39,267.4,3576.0,253.9378,253.9378,253.6058,253.6153,3576.0
2019-11-08 13:00:00,267.49,267.67,267.49,267.67,300.0,253.7007,253.8714,253.7007,253.8714,300.0
2019-11-08 13:10:00,267.69,267.69,267.39,267.39,3151.0,253.8903,253.8903,253.6058,253.6058,3151.0
2019-11-08 13:20:00,267.43,267.44,267.25,267.25,1495.0,253.6438,253.6532,253.473,253.473,1495.0
2019-11-08 13:30:00,267.24,267.45,267.24,267.33,2700.0,253.4635,253.6627,253.4635,253.5489,2700.0
2019-11-08 13:40:00,267.32,267.42,267.32,267.37,1205.0,253.5394,253.6343,253.5394,253.5868,1205.0
2019-11-08 13:50:00,267.29,267.3,267.06,267.29,1700.0,253.511,253.5205,253.2928,253.511,1700.0
2019-11-08 14:00:00,267.24,267.55,267.23,267.55,1500.0,253.4635,253.7576,253.4541,253.7576,1500.0
2019-11-08 14:10:00,267.63,267.72,267.63,267.72,1800.0,253.8334,253.9188,253.8334,253.9188,1800.0
2019-11-08 14:20:00,267.66,267.79,267.55,267.79,5594.0,253.8619,253.9852,253.7576,253.9852,5594.0
2019-11-08 14:30:00,267.85,267.9,267.71,267.71,1601.0,254.0421,254.0895,253.9093,253.9093,1601.0
2019-11-08 14:40:00,267.73,267.76,267.67,267.68,3170.0,253.9283,253.9567,253.8714,253.8809,3170.0
2019-11-08 14:50:00,267.63,267.73,267.62,267.72,1900.0,253.8334,253.9283,253.824,253.9188,1900.0
2019-11-08 15:00:00,267.83,267.95,267.8,267.89,5159.0,254.0231,254.1369,253.9947,254.08,5159.0
2019-11-08 15:10:00,267.97,268.14,267.96,268.13,2000.0,254.1559,254.3172,254.1464,254.3077,2000.0
2019-11-08 15:20:00,268.2,268.2,267.95,268.04,4300.0,254.3741,254.3741,254.1369,254.2223,4300.0
2019-11-08 15:30:00,267.97,268.04,267.58,267.58,19517.0,254.1559,254.2223,253.786,253.786,19517.0
2019-11-08 15:40:00,267.55,267.59,266.77,266.89,58468.0,253.7576,253.7955,253.0178,253.1316,58468.0
2019-11-08 15:50:00,266.92,267.77,266.8,267.2,96742.0,253.16,253.9662,253.0462,253.4256,96742.0
2019-11-11 09:30:00,266.01,266.21,265.33,265.48,40167.0,252.297,252.4866,251.652,251.7943,40167.0
2019-11-11 09:40:00,265.48,266.39,265.13,266.39,17824.0,251.7943,252.6574,251.4623,252.6574,17824.0
2019-11-11 09:50:00,266.39,266.39,265.9,266.12,7335.0,252.6574,252.6574,252.1926,252.4013,7335.0
2019-11-11 10:00:00,266.08,266.6,266.08,266.6,12891.0,252.3633,252.8565,252.3633,252.8565,12891.0
2019-11-11 10:10:00,266.57,267.04,266.55,266.55,4200.0,252.8281,253.2739,252.8091,252.8091,4200.0
2019-11-11 10:20:00,266.41,266.66,266.34,266.42,7810.0,252.6763,252.9134,252.6099,252.6858,7810.0
2019-11-11 10:30:00,266.42,266.5,266.09,266.1,9285.0,252.6858,252.7617,252.3728,252.3823,9285.0
2019-11-11 10:40:00,266.2,266.64,266.13,266.64,11722.0,252.4772,252.8945,252.4108,252.8945,11722.0
2019-11-11 10:50:00,266.57,266.57,266.26,266.31,8058.0,252.8281,252.8281,252.5341,252.5815,8058.0
2019-11-11 11:00:00,266.36,266.66,266.25,266.44,7677.0,252.6289,252.9134,252.5246,252.7048,7677.0
2019-11-11 11:10:00,266.45,266.72,266.39,266.58,10144.0,252.7143,252.9704,252.6574,252.8376,10144.0
2019-11-11 11:20:00,266.66,267.07,266.43,267.07,6466.0,252.9134,253.3023,252.6953,253.3023,6466.0
2019-11-11 11:30:00,267.01,267.32,266.53,267.19,17758.0,253.2454,253.5394,252.7901,253.4161,17758.0
2019-11-11 11:40:00,267.09,267.49,267.09,267.34,2781.0,253.3213,253.7007,253.3213,253.5584,2781.0
2019-11-11 11:50:00,267.4,267.4,267.1,267.32,3243.0,253.6153,253.6153,253.3308,253.5394,3243.0
2019-11-11 12:00:00,267.24,267.47,266.99,267.0,2920.0,253.4635,253.6817,253.2264,253.2359,2920.0
2019-11-11 12:10:00,267.1,267.18,267.02,267.12,2342.0,253.3308,253.4066,253.2549,253.3497,2342.0
2019-11-11 12:20:00,267.19,267.19,266.94,266.94,2094.0,253.4161,253.4161,253.179,253.179,2094.0
2019-11-11 12:30:00,267.12,267.16,266.95,267.03,1729.0,253.3497,253.3877,253.1885,253.2644,1729.0
2019-11-11 12:40:00,266.95,266.95,266.79,266.79,605.0,253.1885,253.1885,253.0367,253.0367,605.0
2019-11-11 12:50:00,266.78,267.2,266.72,267.2,1400.0,253.0273,253.4256,252.9704,253.4256,1400.0
2019-11-11 13:00:00,267.16,267.27,267.1,267.16,4748.0,253.3877,253.492,253.3308,253.3877,4748.0
2019-11-11 13:10:00,267.11,267.18,267.0,267.07,2673.0,253.3402,253.4066,253.2359,253.3023,2673.0
2019-11-11 13:20:00,266.87,267.24,266.87,267.24,1470.0,253.1126,253.4635,253.1126,253.4635,1470.0
2019-11-11 13:30:00,267.2,267.24,266.9,267.09,3729.0,253.4256,253.4635,253.1411,253.3213,3729.0
2019-11-11 13:40:00,267.14,267.16,266.93,267.07,2151.0,253.3687,253.3877,253.1695,253.3023,2151.0
2019-11-11 13:50:00,267.18,267.29,266.91,267.01,5334.0,253.4066,253.511,253.1506,253.2454,5334.0
2019-11-11 14:00:00,267.19,267.22,266.91,266.92,3274.0,253.4161,253.4446,253.1506,253.16,3274.0
2019-11-11 14:10:00,267.12,267.12,266.99,267.06,579.0,253.3497,253.3497,253.2264,253.2928,579.0
2019-11-11 14:20:00,267.17,267.17,267.0,267.04,1700.0,253.3972,253.3972,253.2359,253.2739,1700.0
2019-11-11 14:30:00,267.12,267.16,267.0,267.0,700.0,253.3497,253.3877,253.2359,253.2359,700.0
2019-11-11 14:40:00,267.09,267.12,267.04,267.12,607.0,253.3213,253.3497,253.2739,253.3497,607.0
2019-11-11 14:50:00,267.12,267.19,266.94,267.07,5376.0,253.3497,253.4161,253.179,253.3023,5376.0
2019-11-11 15:00:00,267.03,267.12,266.93,267.06,4030.0,253.2644,253.3497,253.1695,253.2928,4030.0
2019-11-11 15:10:00,267.14,267.43,267.0,267.0,10133.0,253.3687,253.6438,253.2359,253.2359,10133.0
2019-11-11 15:20:00,267.0,267.13,266.79,266.89,3951.0,253.2359,253.3592,253.0367,253.1316,3951.0
2019-11-11 15:30:00,266.94,266.97,266.73,266.8,3781.0,253.179,253.2075,252.9798,253.0462,3781.0
2019-11-11 15:40:00,266.86,267.14,266.77,266.86,6510.0,253.1031,253.3687,253.0178,253.1031,6510.0
2019-11-11 15:50:00,266.65,266.92,266.62,266.87,13430.0,252.904,253.16,252.8755,253.1126,13430.0
2019-11-12 09:30:00,268.01,268.91,268.01,268.61,21909.0,254.1939,255.0475,254.1939,254.7629,21909.0
2019-11-12 09:40:00,268.59,268.61,268.12,268.12,6207.0,254.744,254.7629,254.2982,254.2982,6207.0
2019-11-12 09:50:00,268.17,268.59,268.09,268.39,11868.0,254.3456,254.744,254.2697,254.5543,11868.0
2019-11-12 10:00:00,268.4,268.84,268.39,268.64,10610.0,254.5637,254.9811,254.5543,254.7914,10610.0
2019-11-12 10:10:00,268.61,268.83,268.52,268.78,6415.0,254.7629,254.9716,254.6776,254.9242,6415.0
2019-11-12 10:20:00,268.82,269.07,268.79,268.82,4899.0,254.9621,255.1992,254.9336,254.9621,4899.0
2019-11-12 10:30:00,268.71,268.74,268.48,268.55,2043.0,254.8578,254.8862,254.6396,254.706,2043.0
2019-11-12 10:40:00,268.58,268.79,268.58,268.65,3270.0,254.7345,254.9336,254.7345,254.8009,3270.0
2019-11-12 10:50:00,268.55,268.71,268.5,268.69,4607.0,254.706,254.8578,254.6586,254.8388,4607.0
2019-11-12 11:00:00,268.67,268.68,268.51,268.66,3008.0,254.8198,254.8293,254.6681,254.8103,3008.0
2019-11-12 11:10:00,268.71,269.0,268.54,268.95,4865.0,254.8578,255.1328,254.6965,255.0854,4865.0
2019-11-12 11:20:00,268.96,269.15,268.83,268.87,5502.0,255.0949,255.2751,254.9716,255.0095,5502.0
2019-11-12 11:30:00,268.87,268.87,268.39,268.67,28629.0,255.0095,255.0095,254.5543,254.8198,28629.0
2019-11-12 11:40:00,268.68,268.68,268.13,268.21,3400.0,254.8293,254.8293,254.3077,254.3835,3400.0
2019-11-12 11:50:00,268.28,268.28,268.01,268.02,3042.0,254.4499,254.4499,254.1939,254.2033,3042.0
2019-11-12 12:00:00,268.66,268.66,267.76,267.84,3225.0,254.8103,254.8103,253.9567,254.0326,3225.0
2019-11-12 12:10:00,267.84,268.31,267.84,267.98,1800.0,254.0326,254.4784,254.0326,254.1654,1800.0
2019-11-12 12:20:00,267.93,268.41,267.93,268.2,2500.0,254.118,254.5732,254.118,254.3741,2500.0
2019-11-12 12:30:00,268.31,268.37,268.15,268.37,1400.0,254.4784,254.5353,254.3266,254.5353,1400.0
2019-11-12 12:40:00,268.36,268.37,267.98,267.98,1325.0,254.5258,254.5353,254.1654,254.1654,1325.0
2019-11-12 12:50:00,267.97,268.12,267.84,268.12,1849.0,254.1559,254.2982,254.0326,254.2982,1849.0
2019-11-12 13:00:00,268.01,268.01,267.77,267.78,1500.0,254.1939,254.1939,253.9662,253.9757,1500.0
2019-11-12 13:10:00,267.79,267.88,267.66,267.81,1500.0,253.9852,254.0706,253.8619,254.0042,1500.0
2019-11-12 13:20:00,267.94,267.94,267.64,267.77,1343.0,254.1275,254.1275,253.8429,253.9662,1343.0
2019-11-12 13:30:00,267.7,267.76,267.61,267.76,627.0,253.8998,253.9567,253.8145,253.9567,627.0
2019-11-12 13:40:00,267.74,268.03,267.67,268.0,4860.0,253.9378,254.2128,253.8714,254.1844,4860.0
2019-11-12 13:50:00,267.91,267.99,267.82,267.86,1965.0,254.099,254.1749,254.0136,254.0516,1965.0
2019-11-12 14:00:00,267.82,267.82,267.45,267.45,1200.0,254.0136,254.0136,253.6627,253.6627,1200.0
2019-11-12 14:10:00,267.35,267.51,267.19,267.47,1296.0,253.5679,253.7196,253.4161,253.6817,1296.0
2019-11-12 14:20:00,267.24,267.42,267.05,267.36,1300.0,253.4635,253.6343,253.2833,253.5774,1300.0
2019-11-12 14:30:00,267.42,267.62,267.35,267.62,448.0,253.6343,253.824,253.5679,253.824,448.0
2019-11-12 14:40:00,267.53,267.61,266.97,267.06,6949.0,253.7386,253.8145,253.2075,253.2928,6949.0
2019-11-12 14:50:00,266.92,267.03,266.61,266.84,2601.0,253.16,253.2644,252.866,253.0842,2601.0
2019-11-12 15:00:00,266.86,267.32,266.86,267.32,3103.0,253.1031,253.5394,253.1031,253.5394,3103.0
2019-11-12 15:10:00,267.23,267.23,266.9,266.91,1000.0,253.4541,253.4541,253.1411,253.1506,1000.0
2019-11-12 15:20:00,267.16,267.33,267.15,267.32,2310.0,253.3877,253.5489,253.3782,253.5394,2310.0
2019-11-12 15:30:00,267.23,267.66,267.22,267.39,3100.0,253.4541,253.8619,253.4446,253.6058,3100.0
2019-11-12 15:40:00,267.36,267.39,267.09,267.13,5520.0,253.5774,253.6058,253.3213,253.3592,5520.0
2019-11-12 15:50:00,267.52,267.64,267.13,267.56,14255.0,253.7291,253.8429,253.3592,253.7671,14255.0
2019-11-13 09:30:00,268.03,268.21,267.45,267.92,29148.0,254.2128,254.3835,253.6627,254.1085,29148.0
2019-11-13 09:40:00,267.97,267.97,267.48,267.48,5511.0,254.1559,254.1559,253.6912,253.6912,5511.0
2019-11-13 09:50:00,267.54,267.97,267.3,267.95,8132.0,253.7481,254.1559,253.5205,254.1369,8132.0
2019-11-13 10:00:00,267.91,268.12,267.6,267.99,7571.0,254.099,254.2982,253.805,254.1749,7571.0
2019-11-13 10:10:00,268.08,268.23,267.9,268.14,15004.0,254.2602,254.4025,254.0895,254.3172,15004.0
2019-11-13 10:20:00,268.16,268.35,267.88,267.98,5800.0,254.3361,254.5163,254.0706,254.1654,5800.0
2019-11-13 10:30:00,268.08,268.34,267.52,268.23,10163.0,254.2602,254.5068,253.7291,254.4025,10163.0
2019-11-13 10:40:00,268.28,268.41,268.06,268.13,6172.0,254.4499,254.5732,254.2413,254.3077,6172.0
2019-11-13 10:50:00,268.18,268.63,268.14,268.47,23043.0,254.3551,254.7819,254.3172,254.6301,23043.0
2019-11-13 11:00:00,268.53,268.88,268.46,268.51,8807.0,254.687,255.019,254.6207,254.6681,8807.0
2019-11-13 11:10:00,268.53,268.59,268.3,268.3,8338.0,254.687,254.744,254.4689,254.4689,8338.0
2019-11-13 11:20:00,268.65,268.76,268.37,268.5,8182.0,254.8009,254.9052,254.5353,254.6586,8182.0
2019-11-13 11:30:00,268.49,269.3,268.49,269.26,13158.0,254.6491,255.4174,254.6491,255.3794,13158.0
2019-11-13 11:40:00,269.29,269.95,269.2,269.95,5406.0,255.4079,256.0338,255.3225,256.0338,5406.0
2019-11-13 11:50:00,269.95,270.0,269.58,269.89,2525.0,256.0338,256.0813,255.6829,255.9769,2525.0
2019-11-13 12:00:00,269.94,269.94,269.65,269.72,3132.0,256.0244,256.0244,255.7493,255.8157,3132.0
2019-11-13 12:10:00,269.61,269.9,269.52,269.68,1200.0,255.7114,255.9864,255.626,255.7778,1200.0
2019-11-13 12:20:00,269.75,269.83,269.58,269.64,2700.0,255.8442,255.92,255.6829,255.7398,2700.0
2019-11-13 12:30:00,269.72,270.19,269.63,270.18,3932.0,255.8157,256.2615,255.7303,256.252,3932.0
2019-11-13 12:40:00,270.07,270.13,269.81,270.13,2312.0,256.1477,256.2046,255.9011,256.2046,2312.0
2019-11-13 12:50:00,270.02,270.02,269.89,269.9,1100.0,256.1002,256.1002,255.9769,255.9864,1100.0
2019-11-13 13:00:00,269.85,270.07,269.85,269.98,2411.0,255.939,256.1477,255.939,256.0623,2411.0
2019-11-13 13:10:00,270.01,270.21,270.01,270.21,3800.0,256.0908,256.2804,256.0908,256.2804,3800.0
2019-11-13 13:20:00,270.24,270.34,270.24,270.34,900.0,256.3089,256.4037,256.3089,256.4037,900.0
2019-11-13 13:30:00,270.26,270.49,269.97,269.97,5930.0,256.3279,256.546,256.0528,256.0528,5930.0
2019-11-13 13:40:00,269.97,270.06,269.84,270.06,5120.0,256.0528,256.1382,255.9295,256.1382,5120.0
2019-11-13 13:50:00,270.03,270.04,268.55,268.91,6711.0,256.1097,256.1192,254.706,255.0475,6711.0
2019-11-13 14:00:00,268.63,268.85,268.12,268.85,6096.0,254.7819,254.9906,254.2982,254.9906,6096.0
2019-11-13 14:10:00,268.94,269.23,268.78,269.23,2492.0,255.0759,255.351,254.9242,255.351,2492.0
2019-11-13 14:20:00,269.17,269.25,268.67,268.74,4382.0,255.2941,255.3699,254.8198,254.8862,4382.0
2019-11-13 14:30:00,269.0,269.19,268.8,268.93,2900.0,255.1328,255.313,254.9431,255.0664,2900.0
2019-11-13 14:40:00,268.94,269.22,268.93,269.13,1200.0,255.0759,255.3415,255.0664,255.2561,1200.0
2019-11-13 14:50:00,269.27,269.57,269.23,269.57,3373.0,255.3889,255.6734,255.351,255.6734,3373.0
2019-11-13 15:00:00,269.7,269.99,269.5,269.92,9455.0,255.7967,256.0718,255.607,256.0054,9455.0
2019-11-13 15:10:00,269.83,270.06,269.74,270.01,4307.0,255.92,256.1382,255.8347,256.0908,4307.0
2019-11-13 15:20:00,270.01,270.05,269.78,270.0,7222.0,256.0908,256.1287,255.8726,256.0813,7222.0
2019-11-13 15:30:00,270.07,270.13,269.78,269.88,3600.0,256.1477,256.2046,255.8726,255.9675,3600.0
2019-11-13 15:40:00,269.88,269.88,269.7,269.79,3750.0,255.9675,255.9675,255.7967,255.8821,3750.0
2019-11-13 15:50:00,269.65,270.0,269.6,269.87,34859.0,255.7493,256.0813,255.7019,255.958,34859.0
2019-11-14 09:30:00,268.65,269.36,268.51,269.24,18986.0,254.8009,255.4743,254.6681,255.3604,18986.0
2019-11-14 09:40:00,269.18,269.18,268.75,268.99,18420.0,255.3035,255.3035,254.8957,255.1233,18420.0
2019-11-14 09:50:00,269.07,269.9,269.06,269.52,16526.0,255.1992,255.9864,255.1897,255.626,16526.0
2019-11-14 10:00:00,269.45,270.28,269.29,269.92,11466.0,255.5596,256.3468,255.4079,256.0054,11466.0
2019-11-14 10:10:00,270.01,270.42,269.91,270.41,5775.0,256.0908,256.4796,255.9959,256.4701,5775.0
2019-11-14 10:20:00,270.45,270.46,270.21,270.21,8296.0,256.5081,256.5176,256.2804,256.2804,8296.0
2019-11-14 10:30:00,270.13,270.14,269.53,269.68,5762.0,256.2046,256.2141,255.6355,255.7778,5762.0
2019-11-14 10:40:00,269.66,269.94,269.47,269.54,8557.0,255.7588,256.0244,255.5786,255.645,8557.0
2019-11-14 10:50:00,269.49,269.49,268.93,269.09,5645.0,255.5976,255.5976,255.0664,255.2182,5645.0
2019-11-14 11:00:00,269.03,269.05,268.64,268.93,17952.0,255.1613,255.1802,254.7914,255.0664,17952.0
2019-11-14 11:10:00,268.92,269.24,268.71,268.82,38972.0,255.0569,255.3604,254.8578,254.9621,38972.0
2019-11-14 11:20:00,268.82,268.9,268.53,268.6,37307.0,254.9621,255.038,254.687,254.7534,37307.0
2019-11-14 11:30:00,268.78,268.98,268.63,268.64,5100.0,254.9242,255.1138,254.7819,254.7914,5100.0
2019-11-14 11:40:00,268.83,268.86,268.15,268.3,15274.0,254.9716,255.0,254.3266,254.4689,15274.0
2019-11-14 11:50:00,268.44,268.92,268.44,268.63,1730.0,254.6017,255.0569,254.6017,254.7819,1730.0
2019-11-14 12:00:00,268.64,268.64,268.41,268.49,686.0,254.7914,254.7914,254.5732,254.6491,686.0
2019-11-14 12:10:00,268.38,268.41,268.31,268.31,500.0,254.5448,254.5732,254.4784,254.4784,500.0
2019-11-14 12:20:00,268.89,268.89,268.43,268.87,3048.0,255.0285,255.0285,254.5922,255.0095,3048.0
2019-11-14 12:30:00,268.88,268.94,268.65,268.76,16258.0,255.019,255.0759,254.8009,254.9052,16258.0
2019-11-14 12:40:00,268.8,269.0,268.73,268.8,12930.0,254.9431,255.1328,254.8767,254.9431,12930.0
2019-11-14 12:50:00,268.78,268.8,268.62,268.75,4629.0,254.9242,254.9431,254.7724,254.8957,4629.0
2019-11-14 13:00:00,268.8,268.82,268.71,268.82,9628.0,254.9431,254.9621,254.8578,254.9621,9628.0
2019-11-14 13:10:00,268.8,268.9,268.63,268.82,3708.0,254.9431,255.038,254.7819,254.9621,3708.0
2019-11-14 13:20:00,268.78,268.82,268.54,268.64,2256.0,254.9242,254.9621,254.6965,254.7914,2256.0
2019-11-14 13:30:00,268.64,268.89,268.49,268.79,8063.0,254.7914,255.0285,254.6491,254.9336,8063.0
2019-11-14 13:40:00,268.95,269.37,268.95,269.37,2100.0,255.0854,255.4837,255.0854,255.4837,2100.0
2019-11-14 13:50:00,269.36,269.36,268.35,269.22,8143.0,255.4743,255.4743,254.5163,255.3415,8143.0
2019-11-14 14:00:00,268.99,269.17,268.78,269.1,8785.0,255.1233,255.2941,254.9242,255.2277,8785.0
2019-11-14 14:10:00,269.12,269.3,268.8,269.3,3845.0,255.2466,255.4174,254.9431,255.4174,3845.0
2019-11-14 14:20:00,269.29,269.49,269.23,269.48,2900.0,255.4079,255.5976,255.351,255.5881,2900.0
2019-11-14 14:30:00,269.44,269.86,269.44,269.8,5364.0,255.5501,255.9485,255.5501,255.8916,5364.0
2019-11-14 14:40:00,269.8,269.8,269.22,269.35,6591.0,255.8916,255.8916,255.3415,255.4648,6591.0
2019-11-14 14:50:00,269.34,269.34,269.16,269.19,1650.0,255.4553,255.4553,255.2846,255.313,1650.0
2019-11-14 15:00:00,269.24,269.35,269.24,269.35,10637.0,255.3604,255.4648,255.3604,255.4648,10637.0
2019-11-14 15:10:00,269.31,269.32,269.08,269.32,2288.0,255.4268,255.4363,255.2087,255.4363,2288.0
2019-11-14 15:20:00,269.29,269.65,269.23,269.65,9215.0,255.4079,255.7493,255.351,255.7493,9215.0
2019-11-14 15:30:00,269.62,269.94,269.57,269.69,4693.0,255.7209,256.0244,255.6734,255.7872,4693.0
2019-11-14 15:40:00,269.68,270.03,269.61,269.97,8539.0,255.7778,256.1097,255.7114,256.0528,8539.0
2019-11-14 15:50:00,269.88,270.06,269.34,269.73,24647.0,255.9675,256.1382,255.4553,255.8252,24647.0
2019-11-15 09:30:00,274.31,274.62,273.58,274.58,48367.0,260.1691,260.4631,259.4767,260.4252,48367.0
2019-11-15 09:40:00,274.67,275.05,274.53,274.67,14722.0,260.5105,260.8709,260.3777,260.5105,14722.0
2019-11-15 09:50:00,274.69,274.69,273.92,273.94,11591.0,260.5295,260.5295,259.7992,259.8182,11591.0
2019-11-15 10:00:00,273.93,274.29,273.74,274.21,14614.0,259.8087,260.1501,259.6285,260.0742,14614.0
2019-11-15 10:10:00,274.29,274.92,274.18,274.92,13903.0,260.1501,260.7476,260.0458,260.7476,13903.0
2019-11-15 10:20:00,274.9,275.07,274.61,274.77,9244.0,260.7287,260.8899,260.4536,260.6054,9244.0
2019-11-15 10:30:00,274.78,274.96,274.59,274.67,8409.0,260.6149,260.7856,260.4346,260.5105,8409.0
2019-11-15 10:40:00,274.84,275.15,274.84,275.02,2856.0,260.6718,260.9658,260.6718,260.8425,2856.0
2019-11-15 10:50:00,275.09,275.14,274.82,275.05,2300.0,260.9089,260.9563,260.6528,260.8709,2300.0
2019-11-15 11:00:00,275.11,275.52,275.11,275.44,11113.0,260.9278,261.3167,260.9278,261.2408,11113.0
2019-11-15 11:10:00,275.41,275.47,274.67,274.67,6645.0,261.2124,261.2693,260.5105,260.5105,6645.0
2019-11-15 11:20:00,274.66,274.81,274.47,274.64,11029.0,260.501,260.6433,260.3208,260.4821,11029.0
2019-11-15 11:30:00,274.59,275.19,274.55,275.15,14793.0,260.4346,261.0037,260.3967,260.9658,14793.0
2019-11-15 11:40:00,275.15,275.15,274.26,274.29,10758.0,260.9658,260.9658,260.1217,260.1501,10758.0
2019-11-15 11:50:00,274.35,274.43,274.0,274.28,10351.0,260.207,260.2829,259.8751,260.1406,10351.0
2019-11-15 12:00:00,274.37,274.63,274.28,274.34,7494.0,260.226,260.4726,260.1406,260.1975,7494.0
2019-11-15 12:10:00,274.4,274.44,274.24,274.37,3019.0,260.2544,260.2924,260.1027,260.226,3019.0
2019-11-15 12:20:00,274.36,274.61,274.22,274.38,7166.0,260.2165,260.4536,260.0837,260.2355,7166.0
2019-11-15 12:30:00,274.28,274.57,274.19,274.46,4621.0,260.1406,260.4157,260.0553,260.3114,4621.0
2019-11-15 12:40:00,274.41,274.59,274.28,274.43,9050.0,260.2639,260.4346,260.1406,260.2829,9050.0
2019-11-15 12:50:00,274.44,274.7,274.39,274.7,1800.0,260.2924,260.539,260.245,260.539,1800.0
2019-11-15 13:00:00,274.62,274.77,274.46,274.66,1000.0,260.4631,260.6054,260.3114,260.501,1000.0
2019-11-15 13:10:00,274.78,274.78,274.42,274.42,600.0,260.6149,260.6149,260.2734,260.2734,600.0
2019-11-15 13:20:00,274.46,274.79,274.44,274.76,2587.0,260.3114,260.6243,260.2924,260.5959,2587.0
2019-11-15 13:30:00,274.87,274.87,274.4,274.41,1817.0,260.7002,260.7002,260.2544,260.2639,1817.0
2019-11-15 13:40:00,274.46,274.54,274.31,274.43,3074.0,260.3114,260.3872,260.1691,260.2829,3074.0
2019-11-15 13:50:00,274.43,274.74,274.43,274.49,2800.0,260.2829,260.5769,260.2829,260.3398,2800.0
2019-11-15 14:00:00,274.38,274.69,274.37,274.67,6618.0,260.2355,260.5295,260.226,260.5105,6618.0
2019-11-15 14:10:00,274.78,274.78,274.52,274.66,1011.0,260.6149,260.6149,260.3683,260.501,1011.0
2019-11-15 14:20:00,274.55,274.58,274.36,274.37,4370.0,260.3967,260.4252,260.2165,260.226,4370.0
2019-11-15 14:30:00,274.43,274.43,274.11,274.23,3782.0,260.2829,260.2829,259.9794,260.0932,3782.0
2019-11-15 14:40:00,274.24,274.44,274.24,274.36,1579.0,260.1027,260.2924,260.1027,260.2165,1579.0
2019-11-15 14:50:00,274.26,274.43,274.26,274.42,2201.0,260.1217,260.2829,260.1217,260.2734,2201.0
2019-11-15 15:00:00,274.41,274.43,274.1,274.12,7500.0,260.2639,260.2829,259.9699,259.9889,7500.0
2019-11-15 15:10:00,274.07,274.15,273.96,274.07,7001.0,259.9415,260.0173,259.8371,259.9415,7001.0
2019-11-15 15:20:00,274.07,274.26,273.8,274.17,8163.0,259.9415,260.1217,259.6854,260.0363,8163.0
2019-11-15 15:30:00,274.17,274.33,274.03,274.33,6186.0,260.0363,260.1881,259.9035,260.1881,6186.0
2019-11-15 15:40:00,274.35,274.74,274.34,274.64,7546.0,260.207,260.5769,260.1975,260.4821,7546.0
2019-11-15 15:50:00,274.73,274.98,274.4,274.98,28113.0,260.5674,260.8045,260.2544,260.8045,28113.0
2019-11-18 09:30:00,273.0,273.33,272.49,272.49,26207.0,258.9266,259.2396,258.4429,258.4429,26207.0
2019-11-18 09:40:00,272.19,272.19,271.81,272.19,20112.0,258.1584,258.1584,257.798,258.1584,20112.0
2019-11-18 09:50:00,272.15,273.08,272.06,272.88,12251.0,258.1204,259.0025,258.0351,258.8128,12251.0
2019-11-18 10:00:00,272.86,273.5,272.82,273.5,13189.0,258.7938,259.4008,258.7559,259.4008,13189.0
2019-11-18 10:10:00,273.61,274.38,273.61,273.84,16104.0,259.5052,260.2355,259.5052,259.7233,16104.0
2019-11-18 10:20:00,273.93,274.12,273.49,273.56,6310.0,259.8087,259.9889,259.3914,259.4577,6310.0
2019-11-18 10:30:00,273.52,274.02,273.47,273.95,14894.0,259.4198,259.894,259.3724,259.8276,14894.0
2019-11-18 10:40:00,273.8,273.97,273.6,273.94,9581.0,259.6854,259.8466,259.4957,259.8182,9581.0
2019-11-18 10:50:00,273.93,274.23,273.93,274.1,5799.0,259.8087,260.0932,259.8087,259.9699,5799.0
2019-11-18 11:00:00,274.08,274.41,274.08,274.33,7259.0,259.9509,260.2639,259.9509,260.1881,7259.0
2019-11-18 11:10:00,274.37,274.97,274.22,274.37,8355.0,260.226,260.7951,260.0837,260.226,8355.0
2019-11-18 11:20:00,274.43,274.78,274.32,274.63,2944.0,260.2829,260.6149,260.1786,260.4726,2944.0
2019-11-18 11:30:00,274.75,275.37,274.74,275.16,13891.0,260.5864,261.1744,260.5769,260.9753,13891.0
2019-11-18 11:40:00,275.16,275.51,275.16,275.46,3650.0,260.9753,261.3072,260.9753,261.2598,3650.0
2019-11-18 11:50:00,275.28,275.44,275.11,275.11,600.0,261.0891,261.2408,260.9278,260.9278,600.0
2019-11-18 12:00:00,275.17,275.24,275.06,275.24,1210.0,260.9847,261.0511,260.8804,261.0511,1210.0
2019-11-18 12:10:00,275.23,275.38,275.23,275.35,1518.0,261.0417,261.1839,261.0417,261.1555,1518.0
2019-11-18 12:20:00,275.35,275.73,275.32,275.4,6423.0,261.1555,261.5159,261.127,261.2029,6423.0
2019-11-18 12:30:00,275.59,275.77,275.39,275.77,3330.0,261.3831,261.5538,261.1934,261.5538,3330.0
2019-11-18 12:40:00,275.77,276.15,275.76,276.15,8349.0,261.5538,261.9142,261.5443,261.9142,8349.0
2019-11-18 12:50:00,276.08,276.08,275.97,275.97,2375.0,261.8478,261.8478,261.7435,261.7435,2375.0
2019-11-18 13:00:00,276.04,276.23,275.87,275.87,4202.0,261.8099,261.9901,261.6487,261.6487,4202.0
2019-11-18 13:10:00,275.6,275.79,275.6,275.79,2200.0,261.3926,261.5728,261.3926,261.5728,2200.0
2019-11-18 13:20:00,275.72,275.78,275.49,275.76,1917.0,261.5064,261.5633,261.2883,261.5443,1917.0
2019-11-18 13:30:00,275.6,275.64,275.09,275.09,2120.0,261.3926,261.4305,260.9089,260.9089,2120.0
2019-11-18 13:40:00,275.21,275.22,274.93,274.95,1508.0,261.0227,261.0322,260.7571,260.7761,1508.0
2019-11-18 13:50:00,274.99,274.99,274.8,274.8,700.0,260.814,260.814,260.6338,260.6338,700.0
2019-11-18 14:00:00,274.79,275.03,274.53,274.93,3602.0,260.6243,260.852,260.3777,260.7571,3602.0
2019-11-18 14:10:00,274.88,275.07,274.67,274.93,2187.0,260.7097,260.8899,260.5105,260.7571,2187.0
2019-11-18 14:20:00,274.94,275.17,274.81,274.87,1300.0,260.7666,260.9847,260.6433,260.7002,1300.0
2019-11-18 14:30:00,274.86,275.2,274.85,275.01,4620.0,260.6907,261.0132,260.6812,260.833,4620.0
2019-11-18 14:40:00,274.98,275.08,274.57,274.74,2320.0,260.8045,260.8994,260.4157,260.5769,2320.0
2019-11-18 14:50:00,274.77,274.87,274.74,274.78,4613.0,260.6054,260.7002,260.5769,260.6149,4613.0
2019-11-18 15:00:00,274.81,275.05,274.68,274.93,5394.0,260.6433,260.8709,260.52,260.7571,5394.0
2019-11-18 15:10:00,274.93,274.95,274.02,274.14,10818.0,260.7571,260.7761,259.894,260.0078,10818.0
2019-11-18 15:20:00,274.12,274.44,274.02,274.09,3537.0,259.9889,260.2924,259.894,259.9604,3537.0
2019-11-18 15:30:00,274.13,274.28,273.92,274.05,5200.0,259.9984,260.1406,259.7992,259.9225,5200.0
2019-11-18 15:40:00,274.01,274.01,273.54,273.65,6900.0,259.8845,259.8845,259.4388,259.5431,6900.0
2019-11-18 15:50:00,273.47,274.07,273.21,273.38,35037.0,259.3724,259.9415,259.1258,259.287,35037.0
2019-11-19 09:30:00,272.95,273.24,272.38,272.48,15366.0,258.8792,259.1542,258.3386,258.4334,15366.0
2019-11-19 09:40:00,272.23,272.31,271.93,272.29,8564.0,258.1963,258.2722,257.9118,258.2532,8564.0
2019-11-19 09:50:00,272.23,272.23,271.11,271.33,5810.0,258.1963,258.1963,257.134,257.3427,5810.0
2019-11-19 10:00:00,271.39,271.61,271.14,271.22,14861.0,257.3996,257.6083,257.1625,257.2384,14861.0
2019-11-19 10:10:00,271.23,271.63,271.09,271.63,10620.0,257.2479,257.6272,257.1151,257.6272,10620.0
2019-11-19 10:20:00,271.7,271.83,271.59,271.65,6585.0,257.6936,257.8169,257.5893,257.6462,6585.0
2019-11-19 10:30:00,272.1,272.13,271.71,272.01,1957.0,258.073,258.1015,257.7031,257.9877,1957.0
2019-11-19 10:40:00,271.81,271.81,271.21,271.35,7422.0,257.798,257.798,257.2289,257.3617,7422.0
2019-11-19 10:50:00,271.44,271.44,270.8,270.87,10686.0,257.447,257.447,256.84,256.9064,10686.0
2019-11-19 11:00:00,270.92,271.04,270.62,270.74,5568.0,256.9538,257.0677,256.6693,256.7831,5568.0
2019-11-19 11:10:00,270.69,270.75,270.4,270.71,5511.0,256.7357,256.7926,256.4606,256.7547,5511.0
2019-11-19 11:20:00,270.64,271.12,270.59,271.05,5271.0,256.6883,257.1435,256.6409,257.0771,5271.0
2019-11-19 11:30:00,271.12,271.91,271.01,271.88,6588.0,257.1435,257.8928,257.0392,257.8644,6588.0
2019-11-19 11:40:00,271.87,271.87,271.55,271.75,640.0,257.8549,257.8549,257.5514,257.7411,640.0
2019-11-19 11:50:00,271.8,272.59,271.8,272.29,900.0,257.7885,258.5378,257.7885,258.2532,900.0
2019-11-19 12:00:00,272.32,272.32,272.0,272.01,1460.0,258.2817,258.2817,257.9782,257.9877,1460.0
2019-11-19 12:10:00,271.85,271.87,271.51,271.85,1760.0,257.8359,257.8549,257.5134,257.8359,1760.0
2019-11-19 12:20:00,272.15,272.17,272.15,272.17,400.0,258.1204,258.1394,258.1204,258.1394,400.0
2019-11-19 12:30:00,272.08,272.08,271.67,271.8,1100.0,258.054,258.054,257.6652,257.7885,1100.0
2019-11-19 12:40:00,271.58,271.65,271.37,271.65,430.0,257.5798,257.6462,257.3806,257.6462,430.0
2019-11-19 12:50:00,271.45,271.67,271.45,271.67,1759.0,257.4565,257.6652,257.4565,257.6652,1759.0
2019-11-19 13:00:00,271.48,271.57,271.13,271.13,1087.0,257.485,257.5703,257.153,257.153,1087.0
2019-11-19 13:10:00,271.31,271.47,271.31,271.38,2311.0,257.3237,257.4755,257.3237,257.3901,2311.0
2019-11-19 13:20:00,271.41,271.41,271.26,271.26,600.0,257.4186,257.4186,257.2763,257.2763,600.0
2019-11-19 13:30:00,271.1,271.25,271.0,271.04,4319.0,257.1246,257.2668,257.0297,257.0677,4319.0
2019-11-19 13:40:00,271.01,271.4,270.96,271.3,9121.0,257.0392,257.4091,256.9918,257.3143,9121.0
2019-11-19 13:50:00,271.47,271.5,271.4,271.4,830.0,257.4755,257.5039,257.4091,257.4091,830.0
2019-11-19 14:00:00,271.82,271.99,271.53,271.99,900.0,257.8074,257.9687,257.5324,257.9687,900.0
2019-11-19 14:10:00,271.86,271.86,271.86,271.86,100.0,257.8454,257.8454,257.8454,257.8454,100.0
2019-11-19 14:20:00,272.07,272.37,272.07,272.18,900.0,258.0446,258.3291,258.0446,258.1489,900.0
2019-11-19 14:30:00,272.21,272.21,271.9,271.9,2961.0,258.1773,258.1773,257.8833,257.8833,2961.0
2019-11-19 14:40:00,271.93,272.08,271.79,272.0,1344.0,257.9118,258.054,257.779,257.9782,1344.0
2019-11-19 14:50:00,271.96,272.09,271.91,272.03,1200.0,257.9402,258.0635,257.8928,258.0066,1200.0
2019-11-19 15:00:00,272.31,272.32,271.94,272.01,8597.0,258.2722,258.2817,257.9213,257.9877,8597.0
2019-11-19 15:10:00,272.09,272.09,271.8,271.8,10576.0,258.0635,258.0635,257.7885,257.7885,10576.0
2019-11-19 15:20:00,271.91,271.96,271.59,271.59,1415.0,257.8928,257.9402,257.5893,257.5893,1415.0
2019-11-19 15:30:00,271.69,271.94,271.66,271.77,4618.0,257.6841,257.9213,257.6557,257.76,4618.0
2019-11-19 15:40:00,271.83,271.83,271.61,271.75,2500.0,257.8169,257.8169,257.6083,257.7411,2500.0
2019-11-19 15:50:00,271.67,271.74,271.36,271.36,7404.0,257.6652,257.7316,257.3712,257.3712,7404.0
2019-11-20 09:30:00,271.16,271.74,270.95,271.73,23515.0,257.1815,257.7316,256.9823,257.7221,23515.0
2019-11-20 09:40:00,271.88,272.0,271.59,271.59,8953.0,257.8644,257.9782,257.5893,257.5893,8953.0
2019-11-20 09:50:00,271.56,271.68,271.34,271.46,6855.0,257.5608,257.6747,257.3522,257.466,6855.0
2019-11-20 10:00:00,271.52,271.52,271.28,271.44,4532.0,257.5229,257.5229,257.2953,257.447,4532.0
2019-11-20 10:10:00,271.47,271.5,271.07,271.07,5915.0,257.4755,257.5039,257.0961,257.0961,5915.0
2019-11-20 10:20:00,271.05,271.14,270.8,271.05,3732.0,257.0771,257.1625,256.84,257.0771,3732.0
2019-11-20 10:30:00,271.15,271.42,271.11,271.21,5740.0,257.172,257.4281,257.134,257.2289,5740.0
2019-11-20 10:40:00,271.17,271.17,270.94,270.97,4100.0,257.191,257.191,256.9728,257.0013,4100.0
2019-11-20 10:50:00,270.99,271.08,270.76,270.76,7555.0,257.0202,257.1056,256.8021,256.8021,7555.0
2019-11-20 11:00:00,270.82,270.92,270.54,270.56,6486.0,256.859,256.9538,256.5934,256.6124,6486.0
2019-11-20 11:10:00,270.5,270.65,270.26,270.48,9192.0,256.5555,256.6978,256.3279,256.5365,9192.0
2019-11-20 11:20:00,270.48,270.93,270.45,270.62,6939.0,256.5365,256.9633,256.5081,256.6693,6939.0
2019-11-20 11:30:00,270.82,271.08,270.5,271.08,7018.0,256.859,257.1056,256.5555,257.1056,7018.0
2019-11-20 11:40:00,271.19,271.31,270.94,271.18,733.0,257.2099,257.3237,256.9728,257.2004,733.0
2019-11-20 11:50:00,271.39,271.39,271.05,271.31,1100.0,257.3996,257.3996,257.0771,257.3237,1100.0
2019-11-20 12:00:00,270.93,271.04,270.93,271.04,202.0,256.9633,257.0677,256.9633,257.0677,202.0
2019-11-20 12:10:00,271.02,271.33,271.02,271.33,1691.0,257.0487,257.3427,257.0487,257.3427,1691.0
2019-11-20 12:20:00,271.33,271.44,271.29,271.42,1520.0,257.3427,257.447,257.3048,257.4281,1520.0
2019-11-20 12:30:00,271.36,271.42,271.17,271.4,2500.0,257.3712,257.4281,257.191,257.4091,2500.0
2019-11-20 12:40:00,271.42,271.42,271.14,271.15,1100.0,257.4281,257.4281,257.1625,257.172,1100.0
2019-11-20 12:50:00,271.2,271.27,268.64,268.84,14575.0,257.2194,257.2858,254.7914,254.9811,14575.0
2019-11-20 13:00:00,268.95,269.36,268.15,268.41,3000.0,255.0854,255.4743,254.3266,254.5732,3000.0
2019-11-20 13:10:00,268.18,268.2,267.0,267.5,20518.0,254.3551,254.3741,253.2359,253.7101,20518.0
2019-11-20 13:20:00,267.57,268.36,267.57,267.89,4500.0,253.7765,254.5258,253.7765,254.08,4500.0
2019-11-20 13:30:00,267.93,268.13,267.63,268.13,2565.0,254.118,254.3077,253.8334,254.3077,2565.0
2019-11-20 13:40:00,268.09,268.45,268.09,268.36,3671.0,254.2697,254.6112,254.2697,254.5258,3671.0
2019-11-20 13:50:00,268.5,269.41,268.5,269.18,3578.0,254.6586,255.5217,254.6586,255.3035,3578.0
2019-11-20 14:00:00,269.37,269.58,268.9,269.05,4703.0,255.4837,255.6829,255.038,255.1802,4703.0
2019-11-20 14:10:00,269.41,269.42,268.99,269.31,2000.0,255.5217,255.5312,255.1233,255.4268,2000.0
2019-11-20 14:20:00,269.49,269.56,269.19,269.56,900.0,255.5976,255.6639,255.313,255.6639,900.0
2019-11-20 14:30:00,269.56,269.64,269.38,269.41,2601.0,255.6639,255.7398,255.4932,255.5217,2601.0
2019-11-20 14:40:00,269.5,269.81,269.48,269.67,1907.0,255.607,255.9011,255.5881,255.7683,1907.0
2019-11-20 14:50:00,269.49,269.82,269.48,269.6,2517.0,255.5976,255.9105,255.5881,255.7019,2517.0
2019-11-20 15:00:00,269.58,269.6,269.22,269.42,2711.0,255.6829,255.7019,255.3415,255.5312,2711.0
2019-11-20 15:10:00,269.65,269.75,269.03,269.04,4191.0,255.7493,255.8442,255.1613,255.1708,4191.0
2019-11-20 15:20:00,269.2,269.32,269.07,269.18,1227.0,255.3225,255.4363,255.1992,255.3035,1227.0
2019-11-20 15:30:00,269.03,269.2,268.76,268.76,9705.0,255.1613,255.3225,254.9052,254.9052,9705.0
2019-11-20 15:40:00,268.98,269.18,268.82,269.18,2000.0,255.1138,255.3035,254.9621,255.3035,2000.0
2019-11-20 15:50:00,269.13,269.22,268.81,268.98,12862.0,255.2561,255.3415,254.9526,255.1138,12862.0
2019-11-21 09:30:00,269.59,269.59,267.93,268.23,55043.0,255.6924,255.6924,254.118,254.4025,55043.0
2019-11-21 09:40:00,268.12,268.27,267.63,268.11,8844.0,254.2982,254.4405,253.8334,254.2887,8844.0
2019-11-21 09:50:00,268.42,268.75,268.23,268.38,8241.0,254.5827,254.8957,254.4025,254.5448,8241.0
2019-11-21 10:00:00,268.38,268.89,268.21,268.72,4536.0,254.5448,255.0285,254.3835,254.8673,4536.0
2019-11-21 10:10:00,268.87,269.03,267.55,267.65,8025.0,255.0095,255.1613,253.7576,253.8524,8025.0
2019-11-21 10:20:00,267.54,267.89,267.25,267.52,22809.0,253.7481,254.08,253.473,253.7291,22809.0
2019-11-21 10:30:00,267.47,267.67,267.19,267.44,18772.0,253.6817,253.8714,253.4161,253.6532,18772.0
2019-11-21 10:40:00,267.51,267.66,267.44,267.66,5080.0,253.7196,253.8619,253.6532,253.8619,5080.0
2019-11-21 10:50:00,267.57,268.38,267.47,268.38,7228.0,253.7765,254.5448,253.6817,254.5448,7228.0
2019-11-21 11:00:00,268.3,268.83,268.17,268.83,3386.0,254.4689,254.9716,254.3456,254.9716,3386.0
2019-11-21 11:10:00,268.62,268.62,268.35,268.44,3064.0,254.7724,254.7724,254.5163,254.6017,3064.0
2019-11-21 11:20:00,268.44,268.91,268.41,268.66,8763.0,254.6017,255.0475,254.5732,254.8103,8763.0
2019-11-21 11:30:00,268.72,268.92,268.24,268.24,23117.0,254.8673,255.0569,254.412,254.412,23117.0
2019-11-21 11:40:00,268.13,268.34,267.88,268.17,6276.0,254.3077,254.5068,254.0706,254.3456,6276.0
2019-11-21 11:50:00,268.09,268.1,267.03,267.03,2536.0,254.2697,254.2792,253.2644,253.2644,2536.0
2019-11-21 12:00:00,267.06,267.23,266.59,267.0,6947.0,253.2928,253.4541,252.8471,253.2359,6947.0
2019-11-21 12:10:00,267.05,267.54,266.77,266.86,6200.0,253.2833,253.7481,253.0178,253.1031,6200.0
2019-11-21 12:20:00,266.98,267.5,266.81,267.46,5252.0,253.217,253.7101,253.0557,253.6722,5252.0
2019-11-21 12:30:00,267.36,267.62,267.36,267.45,2020.0,253.5774,253.824,253.5774,253.6627,2020.0
2019-11-21 12:40:00,267.4,267.52,267.4,267.48,500.0,253.6153,253.7291,253.6153,253.6912,500.0
2019-11-21 12:50:00,267.36,267.51,267.23,267.49,2716.0,253.5774,253.7196,253.4541,253.7007,2716.0
2019-11-21 13:00:00,267.47,267.69,267.33,267.56,11534.0,253.6817,253.8903,253.5489,253.7671,11534.0
2019-11-21 13:10:00,267.5,267.5,267.28,267.46,5176.0,253.7101,253.7101,253.5015,253.6722,5176.0
2019-11-21 13:20:00,267.46,267.89,267.45,267.89,4606.0,253.6722,254.08,253.6627,254.08,4606.0
2019-11-21 13:30:00,267.83,267.83,267.38,267.47,2000.0,254.0231,254.0231,253.5963,253.6817,2000.0
2019-11-21 13:40:00,267.4,267.44,267.01,267.24,5770.0,253.6153,253.6532,253.2454,253.4635,5770.0
2019-11-21 13:50:00,267.35,267.35,267.16,267.2,4100.0,253.5679,253.5679,253.3877,253.4256,4100.0
2019-11-21 14:00:00,267.18,267.78,266.8,267.77,8119.0,253.4066,253.9757,253.0462,253.9662,8119.0
2019-11-21 14:10:00,267.59,267.66,267.39,267.41,6824.0,253.7955,253.8619,253.6058,253.6248,6824.0
2019-11-21 14:20:00,267.45,267.69,267.26,267.69,8275.0,253.6627,253.8903,253.4825,253.8903,8275.0
2019-11-21 14:30:00,267.61,267.68,267.53,267.6,2861.0,253.8145,253.8809,253.7386,253.805,2861.0
2019-11-21 14:40:00,267.59,267.75,267.31,267.41,11111.0,253.7955,253.9473,253.5299,253.6248,11111.0
2019-11-21 14:50:00,267.33,267.45,267.33,267.42,5330.0,253.5489,253.6627,253.5489,253.6343,5330.0
2019-11-21 15:00:00,267.38,267.51,267.27,267.47,6313.0,253.5963,253.7196,253.492,253.6817,6313.0
2019-11-21 15:10:00,267.44,267.7,267.32,267.32,11663.0,253.6532,253.8998,253.5394,253.5394,11663.0
2019-11-21 15:20:00,267.27,267.35,267.06,267.14,4980.0,253.492,253.5679,253.2928,253.3687,4980.0
2019-11-21 15:30:00,267.18,267.4,267.17,267.31,15386.0,253.4066,253.6153,253.3972,253.5299,15386.0
2019-11-21 15:40:00,267.26,267.33,267.07,267.23,15468.0,253.4825,253.5489,253.3023,253.4541,15468.0
2019-11-21 15:50:00,267.1,267.19,266.92,267.02,54583.0,253.3308,253.4161,253.16,253.2549,54583.0
2019-11-22 09:30:00,269.87,270.23,269.38,270.23,22168.0,255.958,256.2994,255.4932,256.2994,22168.0
2019-11-22 09:40:00,270.03,270.08,269.13,269.33,11825.0,256.1097,256.1571,255.2561,255.4458,11825.0
2019-11-22 09:50:00,269.33,269.33,268.63,269.0,7292.0,255.4458,255.4458,254.7819,255.1328,7292.0
2019-11-22 10:00:00,268.91,269.19,268.71,268.71,6512.0,255.0475,255.313,254.8578,254.8578,6512.0
2019-11-22 10:10:00,268.76,268.77,268.32,268.56,9014.0,254.9052,254.9147,254.4879,254.7155,9014.0
2019-11-22 10:20:00,268.5,269.02,268.46,268.46,11681.0,254.6586,255.1518,254.6207,254.6207,11681.0
2019-11-22 10:30:00,268.29,268.29,267.63,268.15,9607.0,254.4594,254.4594,253.8334,254.3266,9607.0
2019-11-22 10:40:00,268.28,268.63,268.19,268.63,4721.0,254.4499,254.7819,254.3646,254.7819,4721.0
2019-11-22 10:50:00,268.59,268.83,268.4,268.41,6283.0,254.744,254.9716,254.5637,254.5732,6283.0
2019-11-22 11:00:00,268.38,268.53,267.54,267.79,4000.0,254.5448,254.687,253.7481,253.9852,4000.0
2019-11-22 11:10:00,267.89,267.94,267.56,267.56,4286.0,254.08,254.1275,253.7671,253.7671,4286.0
2019-11-22 11:20:00,267.61,267.97,267.6,267.85,5470.0,253.8145,254.1559,253.805,254.0421,5470.0
2019-11-22 11:30:00,267.71,268.13,267.71,267.8,18053.0,253.9093,254.3077,253.9093,253.9947,18053.0
2019-11-22 11:40:00,267.99,268.11,267.79,267.92,8530.0,254.1749,254.2887,253.9852,254.1085,8530.0
2019-11-22 11:50:00,267.98,268.01,267.41,267.41,12231.0,254.1654,254.1939,253.6248,253.6248,12231.0
2019-11-22 12:00:00,267.42,267.6,267.41,267.55,5829.0,253.6343,253.805,253.6248,253.7576,5829.0
2019-11-22 12:10:00,267.49,267.6,267.0,267.08,13656.0,253.7007,253.805,253.2359,253.3118,13656.0
2019-11-22 12:20:00,267.05,267.33,266.9,267.11,7800.0,253.2833,253.5489,253.1411,253.3402,7800.0
2019-11-22 12:30:00,267.07,267.08,266.78,266.82,3700.0,253.3023,253.3118,253.0273,253.0652,3700.0
2019-11-22 12:40:00,266.77,266.89,266.66,266.87,3700.0,253.0178,253.1316,252.9134,253.1126,3700.0
2019-11-22 12:50:00,266.92,267.01,266.81,266.88,3188.0,253.16,253.2454,253.0557,253.1221,3188.0
2019-11-22 13:00:00,266.79,266.84,266.01,266.05,15039.0,253.0367,253.0842,252.297,252.3349,15039.0
2019-11-22 13:10:00,266.12,266.21,265.79,266.21,17030.0,252.4013,252.4866,252.0883,252.4866,17030.0
2019-11-22 13:20:00,266.13,266.2,265.65,265.75,6900.0,252.4108,252.4772,251.9555,252.0504,6900.0
2019-11-22 13:30:00,265.83,265.84,265.3,265.36,22738.0,252.1262,252.1357,251.6236,251.6805,22738.0
2019-11-22 13:40:00,265.3,265.58,265.07,265.36,15911.0,251.6236,251.8891,251.4054,251.6805,15911.0
2019-11-22 13:50:00,265.17,265.49,265.03,265.48,8400.0,251.5003,251.8038,251.3675,251.7943,8400.0
2019-11-22 14:00:00,265.4,265.4,265.09,265.32,7009.0,251.7184,251.7184,251.4244,251.6425,7009.0
2019-11-22 14:10:00,265.3,265.3,264.81,264.98,6436.0,251.6236,251.6236,251.1588,251.3201,6436.0
2019-11-22 14:20:00,264.97,265.26,264.93,265.23,6517.0,251.3106,251.5856,251.2726,251.5572,6517.0
2019-11-22 14:30:00,265.19,265.41,265.03,265.09,6316.0,251.5192,251.7279,251.3675,251.4244,6316.0
2019-11-22 14:40:00,265.06,265.44,265.01,265.41,5396.0,251.3959,251.7563,251.3485,251.7279,5396.0
2019-11-22 14:50:00,265.35,265.61,265.26,265.54,5898.0,251.671,251.9176,251.5856,251.8512,5898.0
2019-11-22 15:00:00,265.61,265.65,265.47,265.53,5829.0,251.9176,251.9555,251.7848,251.8417,5829.0
2019-11-22 15:10:00,265.51,265.64,265.41,265.62,8923.0,251.8227,251.946,251.7279,251.9271,8923.0
2019-11-22 15:20:00,265.59,265.91,265.59,265.91,7869.0,251.8986,252.2021,251.8986,252.2021,7869.0
2019-11-22 15:30:00,265.91,266.03,265.79,266.01,11300.0,252.2021,252.3159,252.0883,252.297,11300.0
2019-11-22 15:40:00,266.02,266.19,265.7,265.72,15300.0,252.3064,252.4677,252.0029,252.0219,15300.0
2019-11-22 15:50:00,265.58,266.36,265.48,266.02,56022.0,251.8891,252.6289,251.7943,252.3064,56022.0
2019-11-25 09:30:00,268.35,269.16,268.13,269.11,29300.0,254.5163,255.2846,254.3077,255.2371,29300.0
2019-11-25 09:40:00,269.06,269.87,269.02,269.73,19705.0,255.1897,255.958,255.1518,255.8252,19705.0
2019-11-25 09:50:00,269.79,270.39,269.79,270.11,18948.0,255.8821,256.4512,255.8821,256.1856,18948.0
2019-11-25 10:00:00,270.01,270.32,269.89,270.27,15316.0,256.0908,256.3848,255.9769,256.3373,15316.0
2019-11-25 10:10:00,270.32,270.53,270.16,270.3,6223.0,256.3848,256.5839,256.233,256.3658,6223.0
2019-11-25 10:20:00,270.1,270.55,270.1,270.51,7580.0,256.1761,256.6029,256.1761,256.565,7580.0
2019-11-25 10:30:00,270.57,270.79,270.54,270.65,6176.0,256.6219,256.8305,256.5934,256.6978,6176.0
2019-11-25 10:40:00,270.6,270.86,270.56,270.85,11411.0,256.6503,256.8969,256.6124,256.8874,11411.0
2019-11-25 10:50:00,270.8,270.93,270.35,270.41,3600.0,256.84,256.9633,256.4132,256.4701,3600.0
2019-11-25 11:00:00,270.33,270.57,270.28,270.39,12266.0,256.3943,256.6219,256.3468,256.4512,12266.0
2019-11-25 11:10:00,270.34,270.72,270.34,270.61,3974.0,256.4037,256.7642,256.4037,256.6598,3974.0
2019-11-25 11:20:00,270.59,270.67,270.54,270.59,2597.0,256.6409,256.7167,256.5934,256.6409,2597.0
2019-11-25 11:30:00,270.66,270.76,270.26,270.45,12282.0,256.7072,256.8021,256.3279,256.5081,12282.0
2019-11-25 11:40:00,270.45,270.6,270.25,270.4,2700.0,256.5081,256.6503,256.3184,256.4606,2700.0
2019-11-25 11:50:00,270.51,270.79,270.34,270.68,1900.0,256.565,256.8305,256.4037,256.7262,1900.0
2019-11-25 12:00:00,270.78,271.12,270.73,270.81,3252.0,256.8211,257.1435,256.7736,256.8495,3252.0
2019-11-25 12:10:00,270.87,270.97,270.6,270.83,1100.0,256.9064,257.0013,256.6503,256.8685,1100.0
2019-11-25 12:20:00,270.73,270.73,270.61,270.72,922.0,256.7736,256.7736,256.6598,256.7642,922.0
2019-11-25 12:30:00,270.65,270.65,270.55,270.56,600.0,256.6978,256.6978,256.6029,256.6124,600.0
2019-11-25 12:40:00,270.27,270.82,270.27,270.82,1985.0,256.3373,256.859,256.3373,256.859,1985.0
2019-11-25 12:50:00,270.63,270.63,270.38,270.48,1907.0,256.6788,256.6788,256.4417,256.5365,1907.0
2019-11-25 13:00:00,270.34,270.71,270.34,270.6,1200.0,256.4037,256.7547,256.4037,256.6503,1200.0
2019-11-25 13:10:00,270.54,270.84,270.51,270.7,1483.0,256.5934,256.878,256.565,256.7452,1483.0
2019-11-25 13:20:00,270.7,270.75,270.65,270.65,754.0,256.7452,256.7926,256.6978,256.6978,754.0
2019-11-25 13:30:00,270.59,270.82,270.53,270.6,900.0,256.6409,256.859,256.5839,256.6503,900.0
2019-11-25 13:40:00,270.76,270.96,270.76,270.94,1700.0,256.8021,256.9918,256.8021,256.9728,1700.0
2019-11-25 13:50:00,270.95,271.0,270.74,270.89,1958.0,256.9823,257.0297,256.7831,256.9254,1958.0
2019-11-25 14:00:00,270.88,271.25,270.87,270.96,4492.0,256.9159,257.2668,256.9064,256.9918,4492.0
2019-11-25 14:10:00,270.88,271.19,270.87,270.94,2666.0,256.9159,257.2099,256.9064,256.9728,2666.0
2019-11-25 14:20:00,270.89,271.14,270.89,270.95,2206.0,256.9254,257.1625,256.9254,256.9823,2206.0
2019-11-25 14:30:00,271.03,271.42,271.02,271.37,2832.0,257.0582,257.4281,257.0487,257.3806,2832.0
2019-11-25 14:40:00,271.34,271.42,271.22,271.22,929.0,257.3522,257.4281,257.2384,257.2384,929.0
2019-11-25 14:50:00,271.25,271.42,271.18,271.42,3900.0,257.2668,257.4281,257.2004,257.4281,3900.0
2019-11-25 15:00:00,271.4,271.43,271.04,271.11,3730.0,257.4091,257.4375,257.0677,257.134,3730.0
2019-11-25 15:10:00,271.08,271.32,271.08,271.25,1803.0,257.1056,257.3332,257.1056,257.2668,1803.0
2019-11-25 15:20:00,271.23,271.41,271.2,271.31,2467.0,257.2479,257.4186,257.2194,257.3237,2467.0
2019-11-25 15:30:00,271.31,271.73,271.25,271.67,4793.0,257.3237,257.7221,257.2668,257.6652,4793.0
2019-11-25 15:40:00,271.64,271.75,271.21,271.34,25843.0,257.6367,257.7411,257.2289,257.3522,25843.0
2019-11-25 15:50:00,271.33,271.48,270.95,271.03,31769.0,257.3427,257.485,256.9823,257.0582,31769.0
2019-11-26 09:30:00,273.69,273.95,273.1,273.23,30499.0,259.581,259.8276,259.0215,259.1448,30499.0
2019-11-26 09:40:00,273.32,273.5,272.29,272.66,15991.0,259.2301,259.4008,258.2532,258.6041,15991.0
2019-11-26 09:50:00,272.74,272.78,272.35,272.67,7981.0,258.68,258.718,258.3101,258.6136,7981.0
2019-11-26 10:00:00,272.74,272.74,271.74,271.82,11493.0,258.68,258.68,257.7316,257.8074,11493.0
2019-11-26 10:10:00,271.82,272.44,271.77,272.43,5522.0,257.8074,258.3955,257.76,258.386,5522.0
2019-11-26 10:20:00,272.36,272.97,272.36,272.8,5997.0,258.3196,258.8982,258.3196,258.7369,5997.0
2019-11-26 10:30:00,272.72,272.92,272.46,272.46,5600.0,258.661,258.8507,258.4145,258.4145,5600.0
2019-11-26 10:40:00,272.59,272.85,272.54,272.72,14531.0,258.5378,258.7843,258.4903,258.661,14531.0
2019-11-26 10:50:00,272.72,272.72,272.35,272.61,9208.0,258.661,258.661,258.3101,258.5567,9208.0
2019-11-26 11:00:00,272.64,272.65,272.41,272.52,2003.0,258.5852,258.5947,258.367,258.4714,2003.0
2019-11-26 11:10:00,272.52,272.74,272.49,272.51,2585.0,258.4714,258.68,258.4429,258.4619,2585.0
2019-11-26 11:20:00,272.52,272.53,272.09,272.15,21470.0,258.4714,258.4808,258.0635,258.1204,21470.0
2019-11-26 11:30:00,271.86,271.86,271.21,271.33,4513.0,257.8454,257.8454,257.2289,257.3427,4513.0
2019-11-26 11:40:00,271.25,272.08,271.25,272.08,1400.0,257.2668,258.054,257.2668,258.054,1400.0
2019-11-26 11:50:00,271.9,271.91,271.71,271.83,1549.0,257.8833,257.8928,257.7031,257.8169,1549.0
2019-11-26 12:00:00,271.95,271.95,271.69,271.72,607.0,257.9307,257.9307,257.6841,257.7126,607.0
2019-11-26 12:10:00,271.95,272.15,271.95,272.15,1400.0,257.9307,258.1204,257.9307,258.1204,1400.0
2019-11-26 12:20:00,272.15,272.28,272.07,272.19,4701.0,258.1204,258.2437,258.0446,258.1584,4701.0
2019-11-26 12:30:00,272.22,272.47,272.18,272.43,2388.0,258.1868,258.4239,258.1489,258.386,2388.0
2019-11-26 12:40:00,272.38,272.46,272.28,272.37,2100.0,258.3386,258.4145,258.2437,258.3291,2100.0
2019-11-26 12:50:00,272.31,272.57,272.28,272.42,9553.0,258.2722,258.5188,258.2437,258.3765,9553.0
2019-11-26 13:00:00,272.39,272.84,272.38,272.83,2300.0,258.3481,258.7749,258.3386,258.7654,2300.0
2019-11-26 13:10:00,272.82,273.23,272.82,272.98,2800.0,258.7559,259.1448,258.7559,258.9076,2800.0
2019-11-26 13:20:00,272.95,273.0,272.65,272.88,926.0,258.8792,258.9266,258.5947,258.8128,926.0
2019-11-26 13:30:00,272.78,272.87,272.58,272.81,4001.0,258.718,258.8033,258.5283,258.7464,4001.0
2019-11-26 13:40:00,272.8,272.93,272.7,272.84,1214.0,258.7369,258.8602,258.6421,258.7749,1214.0
2019-11-26 13:50:00,272.84,272.84,272.66,272.81,1400.0,258.7749,258.7749,258.6041,258.7464,1400.0
2019-11-26 14:00:00,272.75,272.75,272.46,272.53,1343.0,258.6895,258.6895,258.4145,258.4808,1343.0
2019-11-26 14:10:00,272.51,272.64,272.39,272.57,3055.0,258.4619,258.5852,258.3481,258.5188,3055.0
2019-11-26 14:20:00,272.35,272.47,272.18,272.3,2100.0,258.3101,258.4239,258.1489,258.2627,2100.0
2019-11-26 14:30:00,272.4,272.4,272.16,272.21,2599.0,258.3575,258.3575,258.1299,258.1773,2599.0
2019-11-26 14:40:00,272.15,272.48,272.15,272.17,500.0,258.1204,258.4334,258.1204,258.1394,500.0
2019-11-26 14:50:00,272.55,272.59,272.35,272.42,4300.0,258.4998,258.5378,258.3101,258.3765,4300.0
2019-11-26 15:00:00,272.55,272.57,272.44,272.46,2200.0,258.4998,258.5188,258.3955,258.4145,2200.0
2019-11-26 15:10:00,272.56,272.57,272.3,272.33,1975.0,258.5093,258.5188,258.2627,258.2912,1975.0
2019-11-26 15:20:00,272.45,272.6,272.19,272.54,11933.0,258.405,258.5472,258.1584,258.4903,11933.0
2019-11-26 15:30:00,272.52,272.52,272.12,272.25,10915.0,258.4714,258.4714,258.092,258.2153,10915.0
2019-11-26 15:40:00,272.21,272.25,271.83,272.12,6140.0,258.1773,258.2153,257.8169,258.092,6140.0
2019-11-26 15:50:00,272.02,272.02,271.23,271.49,56942.0,257.9971,257.9971,257.2479,257.4945,56942.0
2019-11-27 09:30:00,271.2,271.22,270.46,270.79,22957.0,257.2194,257.2384,256.5176,256.8305,22957.0
2019-11-27 09:40:00,270.71,270.92,270.61,270.75,15281.0,256.7547,256.9538,256.6598,256.7926,15281.0
2019-11-27 09:50:00,270.84,271.3,270.84,271.0,5608.0,256.878,257.3143,256.878,257.0297,5608.0
2019-11-27 10:00:00,270.93,270.98,270.12,270.14,5232.0,256.9633,257.0107,256.1951,256.2141,5232.0
2019-11-27 10:10:00,270.23,270.54,270.23,270.5,10506.0,256.2994,256.5934,256.2994,256.5555,10506.0
2019-11-27 10:20:00,270.51,270.51,270.15,270.23,16700.0,256.565,256.565,256.2235,256.2994,16700.0
2019-11-27 10:30:00,270.28,270.53,270.21,270.23,8856.0,256.3468,256.5839,256.2804,256.2994,8856.0
2019-11-27 10:40:00,270.33,270.52,270.08,270.52,3569.0,256.3943,256.5745,256.1571,256.5745,3569.0
2019-11-27 10:50:00,270.53,270.77,270.47,270.73,3971.0,256.5839,256.8116,256.527,256.7736,3971.0
2019-11-27 11:00:00,270.77,271.15,270.77,270.9,5716.0,256.8116,257.172,256.8116,256.9349,5716.0
2019-11-27 11:10:00,270.92,270.99,270.67,270.69,3773.0,256.9538,257.0202,256.7167,256.7357,3773.0
2019-11-27 11:20:00,270.66,270.74,270.61,270.74,2100.0,256.7072,256.7831,256.6598,256.7831,2100.0
2019-11-27 11:30:00,270.76,271.03,270.65,271.03,7785.0,256.8021,257.0582,256.6978,257.0582,7785.0
2019-11-27 11:40:00,271.07,271.07,270.76,271.07,1300.0,257.0961,257.0961,256.8021,257.0961,1300.0
2019-11-27 11:50:00,271.23,271.23,270.79,270.91,1401.0,257.2479,257.2479,256.8305,256.9444,1401.0
2019-11-27 12:00:00,270.96,271.22,270.85,271.22,1589.0,256.9918,257.2384,256.8874,257.2384,1589.0
2019-11-27 12:10:00,271.23,271.55,271.19,271.52,3327.0,257.2479,257.5514,257.2099,257.5229,3327.0
2019-11-27 12:20:00,271.27,271.42,271.17,271.41,1100.0,257.2858,257.4281,257.191,257.4186,1100.0
2019-11-27 12:30:00,271.4,271.51,271.23,271.3,1000.0,257.4091,257.5134,257.2479,257.3143,1000.0
2019-11-27 12:40:00,271.52,271.54,271.25,271.52,1100.0,257.5229,257.5419,257.2668,257.5229,1100.0
2019-11-27 12:50:00,271.4,271.65,271.4,271.47,2202.0,257.4091,257.6462,257.4091,257.4755,2202.0
2019-11-27 13:00:00,271.49,271.51,271.41,271.51,700.0,257.4945,257.5134,257.4186,257.5134,700.0
2019-11-27 13:10:00,271.34,271.58,271.29,271.33,2800.0,257.3522,257.5798,257.3048,257.3427,2800.0
2019-11-27 13:20:00,271.36,271.63,271.27,271.32,2963.0,257.3712,257.6272,257.2858,257.3332,2963.0
2019-11-27 13:30:00,271.14,271.52,271.04,271.31,1463.0,257.1625,257.5229,257.0677,257.3237,1463.0
2019-11-27 13:40:00,271.31,271.39,271.0,271.14,1267.0,257.3237,257.3996,257.0297,257.1625,1267.0
2019-11-27 13:50:00,271.17,271.24,270.76,271.06,916.0,257.191,257.2573,256.8021,257.0866,916.0
2019-11-27 14:00:00,271.06,271.23,270.94,271.21,887.0,257.0866,257.2479,256.9728,257.2289,887.0
2019-11-27 14:10:00,271.2,271.55,271.15,271.15,2107.0,257.2194,257.5514,257.172,257.172,2107.0
2019-11-27 14:20:00,271.25,271.37,271.18,271.22,1100.0,257.2668,257.3806,257.2004,257.2384,1100.0
2019-11-27 14:30:00,271.58,271.58,271.1,271.16,3862.0,257.5798,257.5798,257.1246,257.1815,3862.0
2019-11-27 14:40:00,271.2,271.55,271.14,271.22,2853.0,257.2194,257.5514,257.1625,257.2384,2853.0
2019-11-27 14:50:00,271.22,271.38,271.12,271.3,3857.0,257.2384,257.3901,257.1435,257.3143,3857.0
2019-11-27 15:00:00,271.38,271.38,271.09,271.19,1966.0,257.3901,257.3901,257.1151,257.2099,1966.0
2019-11-27 15:10:00,271.42,271.44,271.1,271.11,5006.0,257.4281,257.447,257.1246,257.134,5006.0
2019-11-27 15:20:00,271.27,271.63,271.2,271.37,2775.0,257.2858,257.6272,257.2194,257.3806,2775.0
2019-11-27 15:30:00,271.2,271.36,271.09,271.17,2300.0,257.2194,257.3712,257.1151,257.191,2300.0
2019-11-27 15:40:00,271.08,271.31,270.98,271.11,6300.0,257.1056,257.3237,257.0107,257.134,6300.0
2019-11-27 15:50:00,271.17,271.5,271.11,271.44,19206.0,257.191,257.5039,257.134,257.447,19206.0
2019-11-29 09:30:00,273.43,273.43,272.44,273.1,30419.0,259.3344,259.3344,258.3955,259.0215,30419.0
2019-11-29 09:40:00,272.95,273.0,272.28,272.52,11100.0,258.8792,258.9266,258.2437,258.4714,11100.0
2019-11-29 09:50:00,272.5,272.66,272.2,272.35,12669.0,258.4524,258.6041,258.1679,258.3101,12669.0
2019-11-29 10:00:00,272.26,272.42,272.02,272.02,12361.0,258.2248,258.3765,257.9971,257.9971,12361.0
2019-11-29 10:10:00,272.0,272.42,271.81,272.37,9744.0,257.9782,258.3765,257.798,258.3291,9744.0
2019-11-29 10:20:00,272.47,272.81,272.24,272.35,8726.0,258.4239,258.7464,258.2058,258.3101,8726.0
2019-11-29 10:30:00,272.13,272.6,272.09,272.6,5273.0,258.1015,258.5472,258.0635,258.5472,5273.0
2019-11-29 10:40:00,272.61,272.91,272.61,272.81,5544.0,258.5567,258.8413,258.5567,258.7464,5544.0
2019-11-29 10:50:00,272.76,273.0,272.72,273.0,4120.0,258.699,258.9266,258.661,258.9266,4120.0
2019-11-29 11:00:00,272.96,273.06,272.55,272.81,7068.0,258.8887,258.9835,258.4998,258.7464,7068.0
2019-11-29 11:10:00,272.75,272.84,272.58,272.69,2683.0,258.6895,258.7749,258.5283,258.6326,2683.0
2019-11-29 11:20:00,272.53,272.68,272.4,272.49,3919.0,258.4808,258.6231,258.3575,258.4429,3919.0
2019-11-29 11:30:00,272.38,272.54,272.16,272.23,7810.0,258.3386,258.4903,258.1299,258.1963,7810.0
2019-11-29 11:40:00,272.11,272.17,271.84,271.93,2067.0,258.0825,258.1394,257.8264,257.9118,2067.0
2019-11-29 11:50:00,271.75,271.99,271.62,271.99,2667.0,257.7411,257.9687,257.6178,257.9687,2667.0
2019-11-29 12:00:00,271.65,271.66,271.56,271.56,500.0,257.6462,257.6557,257.5608,257.5608,500.0
2019-11-29 12:10:00,271.54,271.6,271.16,271.2,4872.0,257.5419,257.5988,257.1815,257.2194,4872.0
2019-11-29 12:20:00,271.14,271.35,271.1,271.19,6377.0,257.1625,257.3617,257.1246,257.2099,6377.0
2019-11-29 12:30:00,271.12,271.48,271.08,271.32,4151.0,257.1435,257.485,257.1056,257.3332,4151.0
2019-11-29 12:40:00,271.0,271.16,270.88,271.09,4309.0,257.0297,257.1815,256.9159,257.1151,4309.0
2019-11-29 12:50:00,271.2,271.2,270.43,270.62,7422.0,257.2194,257.2194,256.4891,256.6693,7422.0
2019-12-02 09:30:00,270.14,270.21,268.53,268.53,22841.0,256.2141,256.2804,254.687,254.687,22841.0
2019-12-02 09:40:00,268.42,268.92,268.14,268.73,16698.0,254.5827,255.0569,254.3172,254.8767,16698.0
2019-12-02 09:50:00,268.79,268.79,267.54,267.54,10079.0,254.9336,254.9336,253.7481,253.7481,10079.0
2019-12-02 10:00:00,267.54,267.59,266.22,266.76,29711.0,253.7481,253.7955,252.4961,253.0083,29711.0
2019-12-02 10:10:00,266.5,267.46,266.5,266.68,13673.0,252.7617,253.6722,252.7617,252.9324,13673.0
2019-12-02 10:20:00,266.64,266.69,265.73,265.96,6438.0,252.8945,252.9419,252.0314,252.2495,6438.0
2019-12-02 10:30:00,265.97,265.97,264.59,265.17,25933.0,252.259,252.259,250.9502,251.5003,25933.0
2019-12-02 10:40:00,265.05,265.84,264.76,265.46,19534.0,251.3864,252.1357,251.1114,251.7753,19534.0
2019-12-02 10:50:00,265.29,265.29,264.31,264.59,16553.0,251.6141,251.6141,250.6846,250.9502,16553.0
2019-12-02 11:00:00,264.54,264.76,264.45,264.56,8144.0,250.9027,251.1114,250.8174,250.9217,8144.0
2019-12-02 11:10:00,264.37,264.47,263.92,264.47,10069.0,250.7415,250.8363,250.3147,250.8363,10069.0
2019-12-02 11:20:00,264.58,265.26,264.51,264.6,29875.0,250.9407,251.5856,250.8743,250.9596,29875.0
2019-12-02 11:30:00,264.62,264.81,264.23,264.66,14779.0,250.9786,251.1588,250.6087,251.0165,14779.0
2019-12-02 11:40:00,264.75,264.92,264.44,264.91,1817.0,251.1019,251.2631,250.8079,251.2537,1817.0
2019-12-02 11:50:00,265.0,265.7,264.79,265.7,3025.0,251.339,252.0029,251.1398,252.0029,3025.0
2019-12-02 12:00:00,265.6,266.05,265.54,266.05,5480.0,251.9081,252.3349,251.8512,252.3349,5480.0
2019-12-02 12:10:00,266.13,266.25,266.01,266.01,2104.0,252.4108,252.5246,252.297,252.297,2104.0
2019-12-02 12:20:00,266.02,266.2,265.22,265.65,6786.0,252.3064,252.4772,251.5477,251.9555,6786.0
2019-12-02 12:30:00,265.78,266.14,265.54,266.1,8550.0,252.0788,252.4203,251.8512,252.3823,8550.0
2019-12-02 12:40:00,266.09,266.22,265.94,266.22,4600.0,252.3728,252.4961,252.2306,252.4961,4600.0
2019-12-02 12:50:00,266.2,266.21,266.13,266.13,300.0,252.4772,252.4866,252.4108,252.4108,300.0
2019-12-02 13:00:00,266.13,266.48,266.13,266.41,3500.0,252.4108,252.7427,252.4108,252.6763,3500.0
2019-12-02 13:10:00,266.42,266.46,266.19,266.44,3600.0,252.6858,252.7238,252.4677,252.7048,3600.0
2019-12-02 13:20:00,266.44,266.47,266.26,266.28,2100.0,252.7048,252.7332,252.5341,252.553,2100.0
2019-12-02 13:30:00,266.33,266.33,266.08,266.08,1200.0,252.6005,252.6005,252.3633,252.3633,1200.0
2019-12-02 13:40:00,266.07,266.39,266.02,266.35,2925.0,252.3539,252.6574,252.3064,252.6194,2925.0
2019-12-02 13:50:00,266.39,266.6,266.39,266.47,4378.0,252.6574,252.8565,252.6574,252.7332,4378.0
2019-12-02 14:00:00,266.45,266.64,266.4,266.64,1100.0,252.7143,252.8945,252.6669,252.8945,1100.0
2019-12-02 14:10:00,266.69,266.84,266.54,266.55,8457.0,252.9419,253.0842,252.7996,252.8091,8457.0
2019-12-02 14:20:00,266.55,266.76,266.55,266.68,1900.0,252.8091,253.0083,252.8091,252.9324,1900.0
2019-12-02 14:30:00,266.55,266.71,266.33,266.51,4123.0,252.8091,252.9609,252.6005,252.7712,4123.0
2019-12-02 14:40:00,266.53,266.56,266.1,266.41,8025.0,252.7901,252.8186,252.3823,252.6763,8025.0
2019-12-02 14:50:00,266.28,266.4,266.22,266.36,2926.0,252.553,252.6669,252.4961,252.6289,2926.0
2019-12-02 15:00:00,266.42,266.42,265.72,265.87,5725.0,252.6858,252.6858,252.0219,252.1642,5725.0
2019-12-02 15:10:00,265.9,265.97,265.73,265.96,2500.0,252.1926,252.259,252.0314,252.2495,2500.0
2019-12-02 15:20:00,265.98,266.05,265.69,265.79,6776.0,252.2685,252.3349,251.9935,252.0883,6776.0
2019-12-02 15:30:00,265.8,266.11,265.67,265.99,4000.0,252.0978,252.3918,251.9745,252.278,4000.0
2019-12-02 15:40:00,266.03,266.35,266.02,266.07,13318.0,252.3159,252.6194,252.3064,252.3539,13318.0
2019-12-02 15:50:00,266.01,266.01,265.53,265.55,35637.0,252.297,252.297,251.8417,251.8607,35637.0
2019-12-03 09:30:00,263.18,263.53,261.68,262.63,34279.0,249.6128,249.9448,248.1902,249.0912,34279.0
2019-12-03 09:40:00,262.54,263.21,262.1,262.24,14532.0,249.0058,249.6413,248.5885,248.7213,14532.0
2019-12-03 09:50:00,261.91,263.2,261.69,263.16,38052.0,248.4083,249.6318,248.1997,249.5939,38052.0
2019-12-03 10:00:00,263.02,263.59,263.02,263.09,31422.0,249.4611,250.0017,249.4611,249.5275,31422.0
2019-12-03 10:10:00,263.11,264.0,262.8,263.84,75509.0,249.5465,250.3906,249.2524,250.2388,75509.0
2019-12-03 10:20:00,263.85,264.4,263.45,263.62,17432.0,250.2483,250.77,249.8689,250.0302,17432.0
2019-12-03 10:30:00,263.66,264.0,263.31,263.4,23778.0,250.0681,250.3906,249.7361,249.8215,23778.0
2019-12-03 10:40:00,263.32,263.5,262.36,262.48,17834.0,249.7456,249.9163,248.8351,248.9489,17834.0
2019-12-03 10:50:00,262.45,262.46,261.77,261.95,21678.0,248.9205,248.93,248.2755,248.4463,21678.0
2019-12-03 11:00:00,261.88,261.89,261.11,261.72,36267.0,248.3799,248.3893,247.6496,248.2281,36267.0
2019-12-03 11:10:00,261.7,262.37,261.61,262.03,22129.0,248.2091,248.8446,248.1238,248.5221,22129.0
2019-12-03 11:20:00,262.01,262.34,261.9,262.13,30245.0,248.5032,248.8161,248.3988,248.617,30245.0
2019-12-03 11:30:00,262.3,262.67,261.98,262.67,17934.0,248.7782,249.1291,248.4747,249.1291,17934.0
2019-12-03 11:40:00,262.73,263.14,262.54,263.13,1500.0,249.186,249.5749,249.0058,249.5654,1500.0
2019-12-03 11:50:00,263.11,263.11,262.87,263.02,1763.0,249.5465,249.5465,249.3188,249.4611,1763.0
2019-12-03 12:00:00,262.96,262.96,262.54,262.69,7160.0,249.4042,249.4042,249.0058,249.1481,7160.0
2019-12-03 12:10:00,262.74,263.28,262.58,263.28,16638.0,249.1955,249.7077,249.0438,249.7077,16638.0
2019-12-03 12:20:00,263.28,263.54,263.23,263.34,3200.0,249.7077,249.9543,249.6603,249.7646,3200.0
2019-12-03 12:30:00,263.41,263.77,263.41,263.71,1600.0,249.831,250.1724,249.831,250.1155,1600.0
2019-12-03 12:40:00,263.69,263.79,263.12,263.19,5600.0,250.0966,250.1914,249.5559,249.6223,5600.0
2019-12-03 12:50:00,263.2,263.63,263.12,263.63,5121.0,249.6318,250.0396,249.5559,250.0396,5121.0
2019-12-03 13:00:00,263.69,263.93,263.41,263.72,4943.0,250.0966,250.3242,249.831,250.125,4943.0
2019-12-03 13:10:00,263.49,263.96,263.49,263.96,1881.0,249.9069,250.3526,249.9069,250.3526,1881.0
2019-12-03 13:20:00,263.92,264.1,263.46,264.1,2990.0,250.3147,250.4854,249.8784,250.4854,2990.0
2019-12-03 13:30:00,263.98,264.23,263.98,264.02,4305.0,250.3716,250.6087,250.3716,250.4095,4305.0
2019-12-03 13:40:00,264.11,264.23,263.68,263.68,3845.0,250.4949,250.6087,250.0871,250.0871,3845.0
2019-12-03 13:50:00,263.68,263.83,263.48,263.82,1600.0,250.0871,250.2293,249.8974,250.2199,1600.0
2019-12-03 14:00:00,263.68,263.94,263.42,263.42,3400.0,250.0871,250.3337,249.8405,249.8405,3400.0
2019-12-03 14:10:00,263.34,263.58,263.05,263.54,7258.0,249.7646,249.9922,249.4895,249.9543,7258.0
2019-12-03 14:20:00,263.52,263.53,263.28,263.53,3438.0,249.9353,249.9448,249.7077,249.9448,3438.0
2019-12-03 14:30:00,263.43,263.43,263.13,263.34,2500.0,249.85,249.85,249.5654,249.7646,2500.0
2019-12-03 14:40:00,263.34,263.69,263.33,263.69,4100.0,249.7646,250.0966,249.7551,250.0966,4100.0
2019-12-03 14:50:00,263.69,264.03,263.63,264.03,2900.0,250.0966,250.419,250.0396,250.419,2900.0
2019-12-03 15:00:00,263.97,263.97,263.4,263.44,2099.0,250.3621,250.3621,249.8215,249.8594,2099.0
2019-12-03 15:10:00,263.59,263.97,263.59,263.95,1370.0,250.0017,250.3621,250.0017,250.3431,1370.0
2019-12-03 15:20:00,263.95,264.47,263.95,264.4,2458.0,250.3431,250.8363,250.3431,250.77,2458.0
2019-12-03 15:30:00,264.58,264.79,264.27,264.27,6600.0,250.9407,251.1398,250.6467,250.6467,6600.0
2019-12-03 15:40:00,264.36,264.82,264.06,264.79,12356.0,250.732,251.1683,250.4475,251.1398,12356.0
2019-12-03 15:50:00,264.84,265.0,264.67,265.0,18441.0,251.1873,251.339,251.026,251.339,18441.0
2019-12-04 09:30:00,268.96,269.62,268.37,269.43,54822.0,255.0949,255.7209,254.5353,255.5407,54822.0
2019-12-04 09:40:00,269.58,269.65,269.11,269.44,8456.0,255.6829,255.7493,255.2371,255.5501,8456.0
2019-12-04 09:50:00,269.26,269.84,269.26,269.5,9154.0,255.3794,255.9295,255.3794,255.607,9154.0
2019-12-04 10:00:00,269.47,269.8,269.3,269.6,13513.0,255.5786,255.8916,255.4174,255.7019,13513.0
2019-12-04 10:10:00,269.57,269.62,269.34,269.6,10891.0,255.6734,255.7209,255.4553,255.7019,10891.0
2019-12-04 10:20:00,269.61,269.75,269.29,269.37,6148.0,255.7114,255.8442,255.4079,255.4837,6148.0
2019-12-04 10:30:00,269.29,269.52,269.13,269.23,6900.0,255.4079,255.626,255.2561,255.351,6900.0
2019-12-04 10:40:00,269.27,269.3,269.02,269.24,8943.0,255.3889,255.4174,255.1518,255.3604,8943.0
2019-12-04 10:50:00,269.37,269.53,269.21,269.3,5423.0,255.4837,255.6355,255.332,255.4174,5423.0
2019-12-04 11:00:00,269.29,269.42,269.07,269.07,7060.0,255.4079,255.5312,255.1992,255.1992,7060.0
2019-12-04 11:10:00,269.03,269.03,268.8,268.8,3013.0,255.1613,255.1613,254.9431,254.9431,3013.0
2019-12-04 11:20:00,268.9,269.0,268.74,268.98,4430.0,255.038,255.1328,254.8862,255.1138,4430.0
2019-12-04 11:30:00,269.17,269.54,269.14,269.14,9464.0,255.2941,255.645,255.2656,255.2656,9464.0
2019-12-04 11:40:00,269.31,269.31,268.78,268.87,2860.0,255.4268,255.4268,254.9242,255.0095,2860.0
2019-12-04 11:50:00,268.63,268.63,268.19,268.47,5371.0,254.7819,254.7819,254.3646,254.6301,5371.0
2019-12-04 12:00:00,268.47,268.54,268.14,268.14,2479.0,254.6301,254.6965,254.3172,254.3172,2479.0
2019-12-04 12:10:00,268.29,268.41,268.15,268.15,1000.0,254.4594,254.5732,254.3266,254.3266,1000.0
2019-12-04 12:20:00,268.38,268.41,268.3,268.4,1600.0,254.5448,254.5732,254.4689,254.5637,1600.0
2019-12-04 12:30:00,268.37,268.57,268.37,268.54,1247.0,254.5353,254.725,254.5353,254.6965,1247.0
2019-12-04 12:40:00,268.53,268.84,268.42,268.81,1713.0,254.687,254.9811,254.5827,254.9526,1713.0
2019-12-04 12:50:00,268.94,268.98,268.86,268.92,1200.0,255.0759,255.1138,255.0,255.0569,1200.0
2019-12-04 13:00:00,268.97,269.1,268.93,269.06,2200.0,255.1044,255.2277,255.0664,255.1897,2200.0
2019-12-04 13:10:00,269.17,269.17,268.69,268.85,2815.0,255.2941,255.2941,254.8388,254.9906,2815.0
2019-12-04 13:20:00,268.88,269.37,268.88,269.37,6816.0,255.019,255.4837,255.019,255.4837,6816.0
2019-12-04 13:30:00,269.18,269.4,269.15,269.37,1974.0,255.3035,255.5122,255.2751,255.4837,1974.0
2019-12-04 13:40:00,269.32,269.36,269.2,269.3,2504.0,255.4363,255.4743,255.3225,255.4174,2504.0
2019-12-04 13:50:00,269.2,269.29,269.04,269.27,3882.0,255.3225,255.4079,255.1708,255.3889,3882.0
2019-12-04 14:00:00,269.28,269.89,269.26,269.88,8507.0,255.3984,255.9769,255.3794,255.9675,8507.0
2019-12-04 14:10:00,269.82,269.96,269.64,269.74,4285.0,255.9105,256.0433,255.7398,255.8347,4285.0
2019-12-04 14:20:00,269.87,270.1,269.79,270.07,5207.0,255.958,256.1761,255.8821,256.1477,5207.0
2019-12-04 14:30:00,270.07,270.41,270.07,270.25,5246.0,256.1477,256.4701,256.1477,256.3184,5246.0
2019-12-04 14:40:00,270.21,270.36,270.02,270.1,3734.0,256.2804,256.4227,256.1002,256.1761,3734.0
2019-12-04 14:50:00,270.21,270.28,269.86,270.01,21784.0,256.2804,256.3468,255.9485,256.0908,21784.0
2019-12-04 15:00:00,270.12,270.17,269.84,269.85,2900.0,256.1951,256.2425,255.9295,255.939,2900.0
2019-12-04 15:10:00,269.81,269.94,269.72,269.82,4471.0,255.9011,256.0244,255.8157,255.9105,4471.0
2019-12-04 15:20:00,269.8,269.85,269.62,269.68,1914.0,255.8916,255.939,255.7209,255.7778,1914.0
2019-12-04 15:30:00,269.59,269.92,269.28,269.67,8261.0,255.6924,256.0054,255.3984,255.7683,8261.0
2019-12-04 15:40:00,269.65,270.0,269.57,269.92,8662.0,255.7493,256.0813,255.6734,256.0054,8662.0
2019-12-04 15:50:00,269.92,270.07,269.66,269.77,22097.0,256.0054,256.1477,255.7588,255.8631,22097.0
2019-12-05 09:30:00,272.81,273.0,271.4,272.43,33834.0,258.7464,258.9266,257.4091,258.386,33834.0
2019-12-05 09:40:00,272.47,273.02,272.3,273.02,3942.0,258.4239,258.9456,258.2627,258.9456,3942.0
2019-12-05 09:50:00,272.93,272.98,272.13,272.37,8725.0,258.8602,258.9076,258.1015,258.3291,8725.0
2019-12-05 10:00:00,272.15,272.72,271.4,271.44,17020.0,258.1204,258.661,257.4091,257.447,17020.0
2019-12-05 10:10:00,271.52,272.15,271.46,272.14,15747.0,257.5229,258.1204,257.466,258.1109,15747.0
2019-12-05 10:20:00,271.96,272.54,271.96,272.2,18563.0,257.9402,258.4903,257.9402,258.1679,18563.0
2019-12-05 10:30:00,272.17,272.56,272.17,272.26,8363.0,258.1394,258.5093,258.1394,258.2248,8363.0
2019-12-05 10:40:00,272.25,272.51,272.05,272.08,6759.0,258.2153,258.4619,258.0256,258.054,6759.0
2019-12-05 10:50:00,272.05,272.47,272.05,272.27,5298.0,258.0256,258.4239,258.0256,258.2342,5298.0
2019-12-05 11:00:00,272.3,272.51,271.98,272.45,11051.0,258.2627,258.4619,257.9592,258.405,11051.0
2019-12-05 11:10:00,272.35,272.55,272.15,272.43,8920.0,258.3101,258.4998,258.1204,258.386,8920.0
2019-12-05 11:20:00,272.45,272.47,271.74,272.05,11249.0,258.405,258.4239,257.7316,258.0256,11249.0
2019-12-05 11:30:00,272.25,272.3,271.48,271.78,15903.0,258.2153,258.2627,257.485,257.7695,15903.0
2019-12-05 11:40:00,271.8,271.99,271.7,271.99,24041.0,257.7885,257.9687,257.6936,257.9687,24041.0
2019-12-05 11:50:00,272.19,272.47,272.08,272.15,8922.0,258.1584,258.4239,258.054,258.1204,8922.0
2019-12-05 12:00:00,272.1,272.32,272.01,272.21,4211.0,258.073,258.2817,257.9877,258.1773,4211.0
2019-12-05 12:10:00,272.22,272.68,272.22,272.67,3300.0,258.1868,258.6231,258.1868,258.6136,3300.0
2019-12-05 12:20:00,272.59,272.7,272.44,272.7,4446.0,258.5378,258.6421,258.3955,258.6421,4446.0
2019-12-05 12:30:00,272.72,272.72,272.42,272.51,5500.0,258.661,258.661,258.3765,258.4619,5500.0
2019-12-05 12:40:00,272.69,272.81,272.59,272.63,2400.0,258.6326,258.7464,258.5378,258.5757,2400.0
2019-12-05 12:50:00,272.76,272.92,272.68,272.79,1500.0,258.699,258.8507,258.6231,258.7274,1500.0
2019-12-05 13:00:00,272.74,273.14,272.74,273.13,3349.0,258.68,259.0594,258.68,259.0499,3349.0
2019-12-05 13:10:00,273.15,273.46,273.15,273.42,8600.0,259.0689,259.3629,259.0689,259.325,8600.0
2019-12-05 13:20:00,273.43,273.69,273.31,273.67,9900.0,259.3344,259.581,259.2206,259.5621,9900.0
2019-12-05 13:30:00,273.71,274.16,273.71,274.16,9466.0,259.6,260.0268,259.6,260.0268,9466.0
2019-12-05 13:40:00,274.2,274.55,274.06,274.42,9500.0,260.0648,260.3967,259.932,260.2734,9500.0
2019-12-05 13:50:00,274.48,274.65,274.36,274.42,13294.0,260.3303,260.4916,260.2165,260.2734,13294.0
2019-12-05 14:00:00,274.37,274.39,274.16,274.28,4600.0,260.226,260.245,260.0268,260.1406,4600.0
2019-12-05 14:10:00,274.23,274.72,274.2,274.72,4346.0,260.0932,260.5579,260.0648,260.5579,4346.0
2019-12-05 14:20:00,274.72,274.96,274.64,274.91,7850.0,260.5579,260.7856,260.4821,260.7382,7850.0
2019-12-05 14:30:00,274.94,275.18,274.75,275.0,26043.0,260.7666,260.9942,260.5864,260.8235,26043.0
2019-12-05 14:40:00,275.01,275.06,274.47,274.47,6169.0,260.833,260.8804,260.3208,260.3208,6169.0
2019-12-05 14:50:00,274.43,274.47,273.49,273.93,8613.0,260.2829,260.3208,259.3914,259.8087,8613.0
2019-12-05 15:00:00,273.86,274.07,273.64,273.76,10300.0,259.7423,259.9415,259.5336,259.6474,10300.0
2019-12-05 15:10:00,273.77,273.91,273.73,273.84,9219.0,259.6569,259.7897,259.619,259.7233,9219.0
2019-12-05 15:20:00,273.87,273.96,273.7,273.81,9561.0,259.7518,259.8371,259.5905,259.6949,9561.0
2019-12-05 15:30:00,273.85,274.09,273.84,273.99,6736.0,259.7328,259.9604,259.7233,259.8656,6736.0
2019-12-05 15:40:00,273.97,274.1,273.72,273.72,15154.0,259.8466,259.9699,259.6095,259.6095,15154.0
2019-12-05 15:50:00,273.74,273.96,273.47,273.81,33505.0,259.6285,259.8371,259.3724,259.6949,33505.0
2019-12-06 09:30:00,280.8,281.29,280.17,280.67,79315.0,266.3245,266.7893,265.727,266.2012,79315.0
2019-12-06 09:40:00,280.78,281.95,280.65,281.75,30735.0,266.3055,267.4152,266.1823,267.2255,30735.0
2019-12-06 09:50:00,281.63,281.97,280.92,280.92,24904.0,267.1117,267.4342,266.4383,266.4383,24904.0
2019-12-06 10:00:00,281.02,281.26,280.12,280.12,8745.0,266.5332,266.7608,265.6796,265.6796,8745.0
2019-12-06 10:10:00,280.18,280.82,280.18,280.29,30921.0,265.7365,266.3435,265.7365,265.8408,30921.0
2019-12-06 10:20:00,280.36,280.65,279.8,279.8,10817.0,265.9072,266.1823,265.3761,265.3761,10817.0
2019-12-06 10:30:00,279.91,279.94,279.59,279.86,9035.0,265.4804,265.5089,265.1769,265.433,9035.0
2019-12-06 10:40:00,279.98,280.16,279.84,280.0,7672.0,265.5468,265.7175,265.414,265.5658,7672.0
2019-12-06 10:50:00,280.12,280.17,279.82,279.97,7921.0,265.6796,265.727,265.395,265.5373,7921.0
2019-12-06 11:00:00,280.01,280.01,279.33,279.35,14155.0,265.5752,265.5752,264.9303,264.9493,14155.0
2019-12-06 11:10:00,279.38,279.41,278.82,278.82,22041.0,264.9777,265.0062,264.4466,264.4466,22041.0
2019-12-06 11:20:00,278.82,279.59,278.7,279.47,9434.0,264.4466,265.1769,264.3328,265.0631,9434.0
2019-12-06 11:30:00,279.38,279.46,279.04,279.2,15124.0,264.9777,265.0536,264.6552,264.807,15124.0
2019-12-06 11:40:00,279.23,279.23,278.93,278.95,5453.0,264.8355,264.8355,264.5509,264.5699,5453.0
2019-12-06 11:50:00,278.9,279.33,278.9,279.15,6221.0,264.5225,264.9303,264.5225,264.7596,6221.0
2019-12-06 12:00:00,279.18,279.25,279.04,279.12,2264.0,264.788,264.8544,264.6552,264.7311,2264.0
2019-12-06 12:10:00,279.14,279.46,279.14,279.36,3106.0,264.7501,265.0536,264.7501,264.9588,3106.0
2019-12-06 12:20:00,279.32,279.54,279.27,279.49,5383.0,264.9208,265.1295,264.8734,265.082,5383.0
2019-12-06 12:30:00,279.38,279.44,279.04,279.44,5564.0,264.9777,265.0346,264.6552,265.0346,5564.0
2019-12-06 12:40:00,279.49,279.72,279.47,279.69,4283.0,265.082,265.3002,265.0631,265.2717,4283.0
2019-12-06 12:50:00,279.69,279.7,279.07,279.31,8215.0,265.2717,265.2812,264.6837,264.9113,8215.0
2019-12-06 13:00:00,279.5,279.69,279.43,279.43,1220.0,265.0915,265.2717,265.0251,265.0251,1220.0
2019-12-06 13:10:00,279.5,279.65,279.37,279.62,1680.0,265.0915,265.2338,264.9682,265.2053,1680.0
2019-12-06 13:20:00,279.44,279.59,279.27,279.59,3774.0,265.0346,265.1769,264.8734,265.1769,3774.0
2019-12-06 13:30:00,279.62,279.62,279.27,279.35,4741.0,265.2053,265.2053,264.8734,264.9493,4741.0
2019-12-06 13:40:00,279.38,279.38,279.05,279.07,6290.0,264.9777,264.9777,264.6647,264.6837,6290.0
2019-12-06 13:50:00,278.91,278.99,278.82,278.93,4005.0,264.5319,264.6078,264.4466,264.5509,4005.0
2019-12-06 14:00:00,278.96,278.96,278.59,278.62,4046.0,264.5794,264.5794,264.2284,264.2569,4046.0
2019-12-06 14:10:00,278.72,279.31,278.6,279.31,7890.0,264.3517,264.9113,264.2379,264.9113,7890.0
2019-12-06 14:20:00,279.16,279.38,279.1,279.29,3286.0,264.7691,264.9777,264.7122,264.8924,3286.0
2019-12-06 14:30:00,279.29,279.37,279.02,279.24,3449.0,264.8924,264.9682,264.6363,264.8449,3449.0
2019-12-06 14:40:00,279.29,279.31,279.1,279.24,2400.0,264.8924,264.9113,264.7122,264.8449,2400.0
2019-12-06 14:50:00,279.13,279.33,279.13,279.27,6338.0,264.7406,264.9303,264.7406,264.8734,6338.0
2019-12-06 15:00:00,279.26,279.35,279.13,279.35,4000.0,264.8639,264.9493,264.7406,264.9493,4000.0
2019-12-06 15:10:00,279.39,279.66,279.34,279.6,3784.0,264.9872,265.2433,264.9398,265.1864,3784.0
2019-12-06 15:20:00,279.57,279.61,279.4,279.53,9150.0,265.1579,265.1959,264.9967,265.12,9150.0
2019-12-06 15:30:00,279.54,280.04,279.45,280.03,6820.0,265.1295,265.6037,265.0441,265.5942,6820.0
2019-12-06 15:40:00,280.05,280.21,279.94,280.05,15107.0,265.6132,265.7649,265.5089,265.6132,15107.0
2019-12-06 15:50:00,280.13,280.16,279.81,280.1,26827.0,265.6891,265.7175,265.3856,265.6606,26827.0
2019-12-09 09:30:00,282.17,282.17,281.6,281.92,40012.0,267.6239,267.6239,267.0833,267.3868,40012.0
2019-12-09 09:40:00,281.92,282.5,281.88,282.09,20213.0,267.3868,267.9369,267.3488,267.548,20213.0
2019-12-09 09:50:00,282.18,282.39,281.71,281.71,11335.0,267.6334,267.8326,267.1876,267.1876,11335.0
2019-12-09 10:00:00,281.76,281.76,281.12,281.27,12513.0,267.235,267.235,266.628,266.7703,12513.0
2019-12-09 10:10:00,281.35,281.35,280.91,280.98,13446.0,266.8462,266.8462,266.4288,266.4952,13446.0
2019-12-09 10:20:00,280.91,280.99,280.54,280.59,2927.0,266.4288,266.5047,266.0779,266.1253,2927.0
2019-12-09 10:30:00,280.54,280.59,280.38,280.49,7491.0,266.0779,266.1253,265.9262,266.0305,7491.0
2019-12-09 10:40:00,280.36,280.37,279.89,279.96,6033.0,265.9072,265.9167,265.4614,265.5278,6033.0
2019-12-09 10:50:00,279.9,280.52,279.9,280.52,6044.0,265.4709,266.059,265.4709,266.059,6044.0
2019-12-09 11:00:00,280.53,280.53,279.94,280.05,5911.0,266.0684,266.0684,265.5089,265.6132,5911.0
2019-12-09 11:10:00,280.04,280.09,279.22,279.32,8833.0,265.6037,265.6511,264.826,264.9208,8833.0
2019-12-09 11:20:00,279.27,279.27,278.94,279.12,4492.0,264.8734,264.8734,264.5604,264.7311,4492.0
2019-12-09 11:30:00,279.26,279.3,278.77,278.83,4310.0,264.8639,264.9018,264.3992,264.4561,4310.0
2019-12-09 11:40:00,278.77,278.89,278.69,278.71,1800.0,264.3992,264.513,264.3233,264.3423,1800.0
2019-12-09 11:50:00,278.78,278.98,278.76,278.98,881.0,264.4087,264.5983,264.3897,264.5983,881.0
2019-12-09 12:00:00,278.89,278.96,278.88,278.96,800.0,264.513,264.5794,264.5035,264.5794,800.0
2019-12-09 12:10:00,278.97,279.27,278.96,279.27,801.0,264.5889,264.8734,264.5794,264.8734,801.0
2019-12-09 12:20:00,279.18,279.18,278.83,278.83,1714.0,264.788,264.788,264.4561,264.4561,1714.0
2019-12-09 12:30:00,279.05,279.09,278.97,279.08,600.0,264.6647,264.7027,264.5889,264.6932,600.0
2019-12-09 12:40:00,278.92,278.95,278.63,278.63,2259.0,264.5414,264.5699,264.2664,264.2664,2259.0
2019-12-09 12:50:00,278.69,278.87,278.67,278.83,1000.0,264.3233,264.494,264.3043,264.4561,1000.0
2019-12-09 13:00:00,278.95,278.95,278.6,278.61,2600.0,264.5699,264.5699,264.2379,264.2474,2600.0
2019-12-09 13:10:00,278.6,278.64,278.17,278.39,1757.0,264.2379,264.2759,263.8301,264.0388,1757.0
2019-12-09 13:20:00,278.41,278.62,278.32,278.45,1500.0,264.0577,264.2569,263.9724,264.0957,1500.0
2019-12-09 13:30:00,278.43,278.65,278.35,278.57,2001.0,264.0767,264.2854,264.0008,264.2095,2001.0
2019-12-09 13:40:00,278.77,278.94,278.59,278.61,2143.0,264.3992,264.5604,264.2284,264.2474,2143.0
2019-12-09 13:50:00,278.62,278.62,278.54,278.54,300.0,264.2569,264.2569,264.181,264.181,300.0
2019-12-09 14:00:00,278.47,278.47,278.06,278.11,1300.0,264.1146,264.1146,263.7258,263.7732,1300.0
2019-12-09 14:10:00,278.04,278.2,277.72,277.82,5673.0,263.7068,263.8586,263.4033,263.4981,5673.0
2019-12-09 14:20:00,277.73,277.92,277.67,277.72,2325.0,263.4128,263.593,263.3559,263.4033,2325.0
2019-12-09 14:30:00,277.8,277.95,277.65,277.95,2300.0,263.4792,263.6214,263.3369,263.6214,2300.0
2019-12-09 14:40:00,277.88,278.03,277.88,277.95,986.0,263.555,263.6973,263.555,263.6214,986.0
2019-12-09 14:50:00,278.01,278.12,277.93,277.94,3900.0,263.6783,263.7827,263.6025,263.612,3900.0
2019-12-09 15:00:00,277.94,277.98,277.73,277.84,2472.0,263.612,263.6499,263.4128,263.5171,2472.0
2019-12-09 15:10:00,277.75,277.89,277.64,277.77,2718.0,263.4317,263.5645,263.3274,263.4507,2718.0
2019-12-09 15:20:00,277.74,277.77,277.62,277.67,677.0,263.4223,263.4507,263.3084,263.3559,677.0
2019-12-09 15:30:00,277.69,277.85,277.5,277.5,3600.0,263.3748,263.5266,263.1946,263.1946,3600.0
2019-12-09 15:40:00,277.55,277.73,277.43,277.73,5118.0,263.2421,263.4128,263.1282,263.4128,5118.0
2019-12-09 15:50:00,277.73,277.8,277.44,277.44,18401.0,263.4128,263.4792,263.1377,263.1377,18401.0
2019-12-10 09:30:00,277.88,277.9,277.23,277.33,19538.0,263.555,263.574,262.9386,263.0334,19538.0
2019-12-10 09:40:00,277.28,278.07,277.27,278.06,6863.0,262.986,263.7353,262.9765,263.7258,6863.0
2019-12-10 09:50:00,277.92,278.24,277.73,277.83,7309.0,263.593,263.8965,263.4128,263.5076,7309.0
2019-12-10 10:00:00,277.78,278.29,277.73,278.29,3210.0,263.4602,263.9439,263.4128,263.9439,3210.0
2019-12-10 10:10:00,278.19,278.23,278.04,278.23,1800.0,263.8491,263.887,263.7068,263.887,1800.0
2019-12-10 10:20:00,278.27,279.0,278.18,279.0,10974.0,263.9249,264.6173,263.8396,264.6173,10974.0
2019-12-10 10:30:00,279.06,279.15,278.84,278.87,3097.0,264.6742,264.7596,264.4656,264.494,3097.0
2019-12-10 10:40:00,278.86,278.86,278.49,278.49,2666.0,264.4845,264.4845,264.1336,264.1336,2666.0
2019-12-10 10:50:00,278.47,279.15,278.43,279.13,1693.0,264.1146,264.7596,264.0767,264.7406,1693.0
2019-12-10 11:00:00,279.2,279.57,277.92,278.99,18748.0,264.807,265.1579,263.593,264.6078,18748.0
2019-12-10 11:10:00,279.01,279.12,278.41,278.54,21010.0,264.6268,264.7311,264.0577,264.181,21010.0
2019-12-10 11:20:00,278.41,278.65,278.28,278.63,3822.0,264.0577,264.2854,263.9344,264.2664,3822.0
2019-12-10 11:30:00,278.69,279.2,278.69,279.2,8406.0,264.3233,264.807,264.3233,264.807,8406.0
2019-12-10 11:40:00,279.29,279.48,279.06,279.23,2921.0,264.8924,265.0726,264.6742,264.8355,2921.0
2019-12-10 11:50:00,279.55,279.73,279.41,279.49,900.0,265.139,265.3097,265.0062,265.082,900.0
2019-12-10 12:00:00,279.5,279.5,279.09,279.1,2195.0,265.0915,265.0915,264.7027,264.7122,2195.0
2019-12-10 12:10:00,279.02,279.17,278.91,279.17,1943.0,264.6363,264.7785,264.5319,264.7785,1943.0
2019-12-10 12:20:00,279.22,279.22,279.04,279.12,800.0,264.826,264.826,264.6552,264.7311,800.0
2019-12-10 12:30:00,278.89,279.11,278.87,279.07,600.0,264.513,264.7216,264.494,264.6837,600.0
2019-12-10 12:40:00,278.96,279.01,278.94,279.01,625.0,264.5794,264.6268,264.5604,264.6268,625.0
2019-12-10 12:50:00,279.07,279.49,279.07,279.49,1093.0,264.6837,265.082,264.6837,265.082,1093.0
2019-12-10 13:00:00,279.5,279.66,279.45,279.45,1620.0,265.0915,265.2433,265.0441,265.0441,1620.0
2019-12-10 13:10:00,279.55,279.55,279.23,279.24,400.0,265.139,265.139,264.8355,264.8449,400.0
2019-12-10 13:20:00,279.25,279.25,279.08,279.22,1552.0,264.8544,264.8544,264.6932,264.826,1552.0
2019-12-10 13:30:00,279.46,279.46,279.36,279.43,600.0,265.0536,265.0536,264.9588,265.0251,600.0
2019-12-10 13:40:00,279.28,279.45,279.28,279.38,600.0,264.8829,265.0441,264.8829,264.9777,600.0
2019-12-10 13:50:00,279.48,279.48,279.15,279.15,1074.0,265.0726,265.0726,264.7596,264.7596,1074.0
2019-12-10 14:00:00,279.16,279.5,279.16,279.5,3717.0,264.7691,265.0915,264.7691,265.0915,3717.0
2019-12-10 14:10:00,279.5,279.89,279.43,279.87,9799.0,265.0915,265.4614,265.0251,265.4425,9799.0
2019-12-10 14:20:00,279.88,279.99,279.74,279.85,7790.0,265.4519,265.5563,265.3192,265.4235,7790.0
2019-12-10 14:30:00,279.85,280.2,279.81,279.81,4194.0,265.4235,265.7554,265.3856,265.3856,4194.0
2019-12-10 14:40:00,279.95,280.28,279.95,280.04,2270.0,265.5183,265.8313,265.5183,265.6037,2270.0
2019-12-10 14:50:00,280.11,280.22,280.02,280.03,1600.0,265.6701,265.7744,265.5847,265.5942,1600.0
2019-12-10 15:00:00,280.05,280.09,279.83,279.93,3514.0,265.6132,265.6511,265.4045,265.4994,3514.0
2019-12-10 15:10:00,279.95,280.05,279.53,279.76,4508.0,265.5183,265.6132,265.12,265.3381,4508.0
2019-12-10 15:20:00,279.7,279.84,279.62,279.74,8936.0,265.2812,265.414,265.2053,265.3192,8936.0
2019-12-10 15:30:00,279.74,279.74,278.34,278.84,36495.0,265.3192,265.3192,263.9913,264.4656,36495.0
2019-12-10 15:40:00,278.75,279.15,278.73,279.14,7817.0,264.3802,264.7596,264.3612,264.7501,7817.0
2019-12-10 15:50:00,279.06,279.26,278.74,279.11,25256.0,264.6742,264.8639,264.3707,264.7216,25256.0
2019-12-11 09:30:00,278.48,279.36,278.44,279.22,16576.0,264.1241,264.9588,264.0862,264.826,16576.0
2019-12-11 09:40:00,279.22,279.94,279.14,279.82,11410.0,264.826,265.5089,264.7501,265.395,11410.0
2019-12-11 09:50:00,279.92,280.63,279.91,280.6,4565.0,265.4899,266.1633,265.4804,266.1348,4565.0
2019-12-11 10:00:00,280.71,281.55,280.71,281.07,15314.0,266.2392,267.0359,266.2392,266.5806,15314.0
2019-12-11 10:10:00,281.07,281.7,281.06,281.48,18165.0,266.5806,267.1781,266.5711,266.9695,18165.0
2019-12-11 10:20:00,281.47,281.49,281.08,281.37,8135.0,266.96,266.9789,266.5901,266.8651,8135.0
2019-12-11 10:30:00,281.13,281.29,280.91,281.29,10447.0,266.6375,266.7893,266.4288,266.7893,10447.0
2019-12-11 10:40:00,281.35,281.9,281.35,281.9,6086.0,266.8462,267.3678,266.8462,267.3678,6086.0
2019-12-11 10:50:00,282.0,282.55,282.0,282.33,13926.0,267.4627,267.9843,267.4627,267.7756,13926.0
2019-12-11 11:00:00,282.27,282.47,281.84,282.06,3262.0,267.7187,267.9084,267.3109,267.5196,3262.0
2019-12-11 11:10:00,282.07,282.57,282.07,282.44,3600.0,267.529,268.0033,267.529,267.88,3600.0
2019-12-11 11:20:00,282.43,282.57,282.43,282.48,1500.0,267.8705,268.0033,267.8705,267.9179,1500.0
2019-12-11 11:30:00,282.51,282.64,281.87,281.9,18895.0,267.9464,268.0697,267.3394,267.3678,18895.0
2019-12-11 11:40:00,282.0,282.07,281.92,282.01,3600.0,267.4627,267.529,267.3868,267.4721,3600.0
2019-12-11 11:50:00,282.07,282.14,281.95,282.0,7108.0,267.529,267.5954,267.4152,267.4627,7108.0
2019-12-11 12:00:00,281.94,282.09,281.94,282.0,7000.0,267.4057,267.548,267.4057,267.4627,7000.0
2019-12-11 12:10:00,282.01,282.11,281.94,282.05,1900.0,267.4721,267.567,267.4057,267.5101,1900.0
2019-12-11 12:20:00,282.11,282.34,282.09,282.33,1100.0,267.567,267.7851,267.548,267.7756,1100.0
2019-12-11 12:30:00,282.23,282.25,281.98,282.13,2631.0,267.6808,267.6998,267.4437,267.586,2631.0
2019-12-11 12:40:00,282.05,282.13,281.9,281.98,7791.0,267.5101,267.586,267.3678,267.4437,7791.0
2019-12-11 12:50:00,282.03,282.13,281.99,282.05,1100.0,267.4911,267.586,267.4532,267.5101,1100.0
2019-12-11 13:00:00,282.14,282.14,281.98,282.12,900.0,267.5954,267.5954,267.4437,267.5765,900.0
2019-12-11 13:10:00,282.15,282.28,282.12,282.14,2396.0,267.6049,267.7282,267.5765,267.5954,2396.0
2019-12-11 13:20:00,282.19,282.26,282.18,282.18,945.0,267.6429,267.7093,267.6334,267.6334,945.0
2019-12-11 13:30:00,282.11,282.22,282.03,282.19,1899.0,267.567,267.6713,267.4911,267.6429,1899.0
2019-12-11 13:40:00,282.21,282.25,282.2,282.21,1300.0,267.6618,267.6998,267.6523,267.6618,1300.0
2019-12-11 13:50:00,282.3,282.31,282.28,282.28,906.0,267.7472,267.7567,267.7282,267.7282,906.0
2019-12-11 14:00:00,282.3,282.62,282.24,282.59,1200.0,267.7472,268.0507,267.6903,268.0222,1200.0
2019-12-11 14:10:00,282.42,282.71,282.37,282.61,12368.0,267.861,268.1361,267.8136,268.0412,12368.0
2019-12-11 14:20:00,282.62,282.8,282.6,282.68,2258.0,268.0507,268.2214,268.0317,268.1076,2258.0
2019-12-11 14:30:00,282.59,282.96,282.59,282.84,2848.0,268.0222,268.3732,268.0222,268.2594,2848.0
2019-12-11 14:40:00,282.72,283.16,282.66,283.02,5275.0,268.1455,268.5629,268.0886,268.4301,5275.0
2019-12-11 14:50:00,282.98,283.39,282.97,283.2,1257.0,268.3921,268.781,268.3827,268.6008,1257.0
2019-12-11 15:00:00,283.29,283.35,282.99,283.11,3263.0,268.6862,268.7431,268.4016,268.5154,3263.0
2019-12-11 15:10:00,283.03,283.1,282.82,283.01,13009.0,268.4396,268.506,268.2404,268.4206,13009.0
2019-12-11 15:20:00,283.08,283.67,282.97,283.62,3840.0,268.487,269.0466,268.3827,268.9991,3840.0
2019-12-11 15:30:00,283.68,283.78,283.48,283.55,3345.0,269.0561,269.1509,268.8664,268.9328,3345.0
2019-12-11 15:40:00,283.5,283.78,283.47,283.64,17100.0,268.8853,269.1509,268.8569,269.0181,17100.0
2019-12-11 15:50:00,283.91,284.36,283.73,284.05,40903.0,269.2742,269.701,269.1035,269.407,40903.0
2019-12-12 09:30:00,281.75,285.55,281.3,285.28,59280.0,267.2255,270.8297,266.7987,270.5736,59280.0
2019-12-12 09:40:00,285.2,285.43,284.43,284.54,21299.0,270.4977,270.7158,269.7674,269.8717,21299.0
2019-12-12 09:50:00,284.8,285.38,284.64,284.98,34928.0,270.1183,270.6684,269.9666,270.289,34928.0
2019-12-12 10:00:00,285.12,286.28,284.94,285.87,31459.0,270.4218,271.522,270.2511,271.1332,31459.0
2019-12-12 10:10:00,286.02,286.78,285.43,285.55,11596.0,271.2754,271.9962,270.7158,270.8297,11596.0
2019-12-12 10:20:00,285.73,285.87,285.2,285.44,16566.0,271.0004,271.1332,270.4977,270.7253,16566.0
2019-12-12 10:30:00,285.44,285.73,285.12,285.22,18233.0,270.7253,271.0004,270.4218,270.5167,18233.0
2019-12-12 10:40:00,285.3,285.35,284.94,284.95,11043.0,270.5925,270.64,270.2511,270.2606,11043.0
2019-12-12 10:50:00,284.97,285.54,284.76,285.5,13129.0,270.2796,270.8202,270.0804,270.7822,13129.0
2019-12-12 11:00:00,285.54,285.58,285.28,285.42,9794.0,270.8202,270.8581,270.5736,270.7064,9794.0
2019-12-12 11:10:00,285.36,285.36,284.91,284.99,13861.0,270.6494,270.6494,270.2226,270.2985,13861.0
2019-12-12 11:20:00,284.97,285.07,284.88,285.06,49353.0,270.2796,270.3744,270.1942,270.3649,49353.0
2019-12-12 11:30:00,284.91,285.11,284.23,284.89,36285.0,270.2226,270.4123,269.5777,270.2037,36285.0
2019-12-12 11:40:00,284.64,284.78,284.44,284.59,11047.0,269.9666,270.0993,269.7769,269.9191,11047.0
2019-12-12 11:50:00,284.67,284.67,283.61,284.4,9800.0,269.995,269.995,268.9897,269.7389,9800.0
2019-12-12 12:00:00,284.42,284.53,284.35,284.42,12531.0,269.7579,269.8622,269.6915,269.7579,12531.0
2019-12-12 12:10:00,284.43,284.5,284.12,284.18,8712.0,269.7674,269.8338,269.4734,269.5303,8712.0
2019-12-12 12:20:00,284.17,284.23,284.08,284.2,17270.0,269.5208,269.5777,269.4354,269.5492,17270.0
2019-12-12 12:30:00,284.39,285.08,284.39,284.95,1750.0,269.7295,270.3839,269.7295,270.2606,1750.0
2019-12-12 12:40:00,284.96,285.05,284.79,285.05,1275.0,270.2701,270.3554,270.1088,270.3554,1275.0
2019-12-12 12:50:00,285.04,285.05,284.65,284.65,3789.0,270.3459,270.3554,269.976,269.976,3789.0
2019-12-12 13:00:00,284.65,285.29,284.65,285.29,300.0,269.976,270.5831,269.976,270.5831,300.0
2019-12-12 13:10:00,285.06,285.2,285.06,285.2,800.0,270.3649,270.4977,270.3649,270.4977,800.0
2019-12-12 13:20:00,285.27,285.27,285.05,285.06,1141.0,270.5641,270.5641,270.3554,270.3649,1141.0
2019-12-12 13:30:00,285.01,285.22,284.94,285.1,2476.0,270.3175,270.5167,270.2511,270.4028,2476.0
2019-12-12 13:40:00,285.18,285.18,284.9,285.0,3100.0,270.4787,270.4787,270.2132,270.308,3100.0
2019-12-12 13:50:00,285.05,285.22,284.91,285.09,3600.0,270.3554,270.5167,270.2226,270.3934,3600.0
2019-12-12 14:00:00,284.99,285.24,284.97,285.2,1520.0,270.2985,270.5356,270.2796,270.4977,1520.0
2019-12-12 14:10:00,285.2,285.43,284.62,284.78,7450.0,270.4977,270.7158,269.9476,270.0993,7450.0
2019-12-12 14:20:00,284.83,285.03,284.74,284.8,1573.0,270.1468,270.3365,270.0614,270.1183,1573.0
2019-12-12 14:30:00,284.84,286.18,284.84,285.52,2826.0,270.1563,271.4272,270.1563,270.8012,2826.0
2019-12-12 14:40:00,285.95,286.22,285.57,285.59,3760.0,271.209,271.4651,270.8486,270.8676,3760.0
2019-12-12 14:50:00,285.72,286.18,285.68,286.02,3000.0,270.9909,271.4272,270.9529,271.2754,3000.0
2019-12-12 15:00:00,286.06,286.31,285.91,286.23,2000.0,271.3134,271.5505,271.1711,271.4746,2000.0
2019-12-12 15:10:00,286.25,286.35,285.92,286.35,5440.0,271.4936,271.5884,271.1806,271.5884,5440.0
2019-12-12 15:20:00,286.44,286.53,286.33,286.33,2780.0,271.6738,271.7591,271.5694,271.5694,2780.0
2019-12-12 15:30:00,286.32,286.56,285.9,286.54,18791.0,271.56,271.7876,271.1616,271.7686,18791.0
2019-12-12 15:40:00,286.68,287.05,286.64,286.93,9395.0,271.9014,272.2523,271.8635,272.1385,9395.0
2019-12-12 15:50:00,287.12,287.28,286.94,287.25,40930.0,272.3187,272.4705,272.148,272.442,40930.0
2019-12-13 09:30:00,288.53,288.84,287.11,288.84,56701.0,273.656,273.95,272.3092,273.95,56701.0
2019-12-13 09:40:00,288.99,289.69,288.71,289.06,32282.0,274.0923,274.7562,273.8268,274.1587,32282.0
2019-12-13 09:50:00,289.03,290.06,288.9,289.8,11949.0,274.1303,275.1072,274.007,274.8606,11949.0
2019-12-13 10:00:00,289.67,291.83,289.56,290.59,26224.0,274.7373,276.7859,274.6329,275.6098,26224.0
2019-12-13 10:10:00,290.98,290.98,289.32,290.35,14048.0,275.9797,275.9797,274.4053,275.3822,14048.0
2019-12-13 10:20:00,290.36,290.47,289.47,289.54,11472.0,275.3917,275.496,274.5476,274.614,11472.0
2019-12-13 10:30:00,289.56,289.73,288.79,289.32,39316.0,274.6329,274.7942,273.9026,274.4053,39316.0
2019-12-13 10:40:00,289.19,290.3,289.17,289.67,8930.0,274.282,275.3348,274.263,274.7373,8930.0
2019-12-13 10:50:00,289.74,289.74,288.89,289.13,19608.0,274.8037,274.8037,273.9975,274.2251,19608.0
2019-12-13 11:00:00,289.15,289.44,288.96,289.17,9796.0,274.2441,274.5191,274.0639,274.263,9796.0
2019-12-13 11:10:00,289.48,289.52,288.89,288.9,6963.0,274.5571,274.595,273.9975,274.007,6963.0
2019-12-13 11:20:00,288.93,289.05,288.79,288.83,28134.0,274.0354,274.1492,273.9026,273.9406,28134.0
2019-12-13 11:30:00,289.01,289.44,288.87,289.44,11713.0,274.1113,274.5191,273.9785,274.5191,11713.0
2019-12-13 11:40:00,289.44,289.44,289.02,289.12,2738.0,274.5191,274.5191,274.1208,274.2156,2738.0
2019-12-13 11:50:00,289.37,289.91,289.29,289.77,2100.0,274.4527,274.9649,274.3769,274.8321,2100.0
2019-12-13 12:00:00,289.91,290.23,289.74,290.0,6848.0,274.9649,275.2684,274.8037,275.0503,6848.0
2019-12-13 12:10:00,289.84,290.16,289.83,290.03,1400.0,274.8985,275.202,274.889,275.0787,1400.0
2019-12-13 12:20:00,290.25,290.27,289.89,289.89,2203.0,275.2874,275.3063,274.9459,274.9459,2203.0
2019-12-13 12:30:00,290.0,290.37,289.88,290.26,2010.0,275.0503,275.4012,274.9364,275.2968,2010.0
2019-12-13 12:40:00,290.55,290.55,290.08,290.23,1400.0,275.5719,275.5719,275.1261,275.2684,1400.0
2019-12-13 12:50:00,290.25,290.59,290.25,290.59,1900.0,275.2874,275.6098,275.2874,275.6098,1900.0
2019-12-13 13:00:00,290.57,290.57,289.95,289.99,3068.0,275.5909,275.5909,275.0028,275.0408,3068.0
2019-12-13 13:10:00,290.08,290.21,289.83,290.0,4000.0,275.1261,275.2494,274.889,275.0503,4000.0
2019-12-13 13:20:00,290.02,290.18,289.9,289.91,1049.0,275.0692,275.221,274.9554,274.9649,1049.0
2019-12-13 13:30:00,290.08,290.24,289.98,290.16,3715.0,275.1261,275.2779,275.0313,275.202,3715.0
2019-12-13 13:40:00,290.14,290.14,289.88,290.1,2900.0,275.183,275.183,274.9364,275.1451,2900.0
2019-12-13 13:50:00,290.3,290.38,289.86,290.06,23849.0,275.3348,275.4107,274.9175,275.1072,23849.0
2019-12-13 14:00:00,290.0,290.22,289.84,290.22,30070.0,275.0503,275.2589,274.8985,275.2589,30070.0
2019-12-13 14:10:00,290.16,290.23,289.99,290.15,11900.0,275.202,275.2684,275.0408,275.1925,11900.0
2019-12-13 14:20:00,290.06,290.22,289.82,289.92,2500.0,275.1072,275.2589,274.8795,274.9744,2500.0
2019-12-13 14:30:00,289.94,290.08,289.92,290.0,3402.0,274.9933,275.1261,274.9744,275.0503,3402.0
2019-12-13 14:40:00,290.11,290.21,290.11,290.19,1700.0,275.1546,275.2494,275.1546,275.2305,1700.0
2019-12-13 14:50:00,290.11,290.15,289.94,290.07,4784.0,275.1546,275.1925,274.9933,275.1166,4784.0
2019-12-13 15:00:00,290.29,290.4,290.17,290.28,1408.0,275.3253,275.4296,275.2115,275.3158,1408.0
2019-12-13 15:10:00,290.19,290.19,289.9,289.93,2800.0,275.2305,275.2305,274.9554,274.9839,2800.0
2019-12-13 15:20:00,290.03,290.04,289.8,290.0,9272.0,275.0787,275.0882,274.8606,275.0503,9272.0
2019-12-13 15:30:00,289.99,290.15,289.89,290.12,6021.0,275.0408,275.1925,274.9459,275.1641,6021.0
2019-12-13 15:40:00,290.19,290.19,289.84,290.08,22455.0,275.2305,275.2305,274.8985,275.1261,22455.0
2019-12-13 15:50:00,289.96,290.28,289.68,289.89,40069.0,275.0123,275.3158,274.7467,274.9459,40069.0
2019-12-16 09:30:00,291.23,292.23,291.23,292.22,21610.0,276.2168,277.1653,276.2168,277.1558,21610.0
2019-12-16 09:40:00,292.08,292.16,291.8,291.9,7176.0,277.023,277.0989,276.7575,276.8523,7176.0
2019-12-16 09:50:00,291.81,292.11,291.62,292.1,4345.0,276.7669,277.0515,276.5867,277.042,4345.0
2019-12-16 10:00:00,292.18,292.35,292.13,292.3,13557.0,277.1179,277.2791,277.0704,277.2317,13557.0
2019-12-16 10:10:00,292.18,292.87,292.14,292.87,9917.0,277.1179,277.7723,277.0799,277.7723,9917.0
2019-12-16 10:20:00,292.82,293.31,292.78,293.09,6618.0,277.7249,278.1896,277.6869,277.981,6618.0
2019-12-16 10:30:00,293.06,293.06,292.61,292.83,9745.0,277.9525,277.9525,277.5257,277.7344,9745.0
2019-12-16 10:40:00,292.84,293.32,292.84,293.03,6964.0,277.7438,278.1991,277.7438,277.9241,6964.0
2019-12-16 10:50:00,293.15,293.29,292.9,293.03,13349.0,278.0379,278.1706,277.8008,277.9241,13349.0
2019-12-16 11:00:00,293.14,293.47,293.0,293.42,12388.0,278.0284,278.3414,277.8956,278.2939,12388.0
2019-12-16 11:10:00,293.46,293.95,293.42,293.68,14654.0,278.3319,278.7966,278.2939,278.5405,14654.0
2019-12-16 11:20:00,293.55,293.72,293.25,293.54,14371.0,278.4172,278.5785,278.1327,278.4078,14371.0
2019-12-16 11:30:00,293.44,293.49,293.04,293.06,11736.0,278.3129,278.3603,277.9335,277.9525,11736.0
2019-12-16 11:40:00,293.16,293.33,293.11,293.11,4702.0,278.0473,278.2086,277.9999,277.9999,4702.0
2019-12-16 11:50:00,293.12,293.45,292.93,293.44,5230.0,278.0094,278.3224,277.8292,278.3129,5230.0
2019-12-16 12:00:00,293.55,293.68,293.13,293.13,3058.0,278.4172,278.5405,278.0189,278.0189,3058.0
2019-12-16 12:10:00,293.22,293.41,293.22,293.38,1551.0,278.1043,278.2845,278.1043,278.256,1551.0
2019-12-16 12:20:00,293.34,293.61,293.34,293.4,4135.0,278.2181,278.4742,278.2181,278.275,4135.0
2019-12-16 12:30:00,293.43,293.68,293.43,293.59,2210.0,278.3034,278.5405,278.3034,278.4552,2210.0
2019-12-16 12:40:00,293.5,293.58,293.3,293.3,3706.0,278.3698,278.4457,278.1801,278.1801,3706.0
2019-12-16 12:50:00,293.28,293.59,293.28,293.59,1486.0,278.1612,278.4552,278.1612,278.4552,1486.0
2019-12-16 13:00:00,293.5,293.57,293.46,293.48,700.0,278.3698,278.4362,278.3319,278.3509,700.0
2019-12-16 13:10:00,293.48,293.5,293.32,293.45,5500.0,278.3509,278.3698,278.1991,278.3224,5500.0
2019-12-16 13:20:00,293.49,293.49,293.4,293.4,3599.0,278.3603,278.3603,278.275,278.275,3599.0
2019-12-16 13:30:00,293.45,293.52,293.37,293.44,1158.0,278.3224,278.3888,278.2465,278.3129,1158.0
2019-12-16 13:40:00,293.48,293.51,293.1,293.14,3656.0,278.3509,278.3793,277.9904,278.0284,3656.0
2019-12-16 13:50:00,293.19,293.43,293.01,293.37,25400.0,278.0758,278.3034,277.9051,278.2465,25400.0
2019-12-16 14:00:00,293.42,293.66,293.14,293.2,16348.0,278.2939,278.5216,278.0284,278.0853,16348.0
2019-12-16 14:10:00,293.24,293.24,293.04,293.05,7200.0,278.1232,278.1232,277.9335,277.943,7200.0
2019-12-16 14:20:00,293.13,293.24,293.05,293.21,6522.0,278.0189,278.1232,277.943,278.0948,6522.0
2019-12-16 14:30:00,293.15,293.3,293.09,293.17,3300.0,278.0379,278.1801,277.981,278.0568,3300.0
2019-12-16 14:40:00,293.25,293.3,293.06,293.07,2102.0,278.1327,278.1801,277.9525,277.962,2102.0
2019-12-16 14:50:00,293.14,293.22,292.87,293.09,4828.0,278.0284,278.1043,277.7723,277.981,4828.0
2019-12-16 15:00:00,293.07,293.07,292.54,292.6,6527.0,277.962,277.962,277.4593,277.5162,6527.0
2019-12-16 15:10:00,292.64,292.92,292.64,292.73,3900.0,277.5542,277.8197,277.5542,277.6395,3900.0
2019-12-16 15:20:00,292.83,292.99,292.65,292.66,5906.0,277.7344,277.8861,277.5636,277.5731,5906.0
2019-12-16 15:30:00,292.66,292.85,292.59,292.81,3400.0,277.5731,277.7533,277.5067,277.7154,3400.0
2019-12-16 15:40:00,292.8,292.86,292.57,292.75,6330.0,277.7059,277.7628,277.4878,277.6585,6330.0
2019-12-16 15:50:00,293.03,293.15,292.58,292.97,63736.0,277.9241,278.0379,277.4972,277.8671,63736.0
2019-12-17 09:30:00,297.07,297.09,295.62,295.69,33041.0,281.7558,281.7748,280.3805,280.4469,33041.0
2019-12-17 09:40:00,295.62,295.98,295.26,295.44,15159.0,280.3805,280.722,280.0391,280.2098,15159.0
2019-12-17 09:50:00,295.38,295.4,294.88,294.89,15301.0,280.1529,280.1719,279.6787,279.6882,15301.0
2019-12-17 10:00:00,294.85,295.43,294.85,295.19,12606.0,279.6502,280.2003,279.6502,279.9727,12606.0
2019-12-17 10:10:00,295.26,295.69,295.15,295.69,8703.0,280.0391,280.4469,279.9348,280.4469,8703.0
2019-12-17 10:20:00,295.68,296.07,295.32,295.33,5024.0,280.4374,280.8073,280.096,280.1055,5024.0
2019-12-17 10:30:00,295.34,295.35,294.8,294.8,3122.0,280.115,280.1245,279.6028,279.6028,3122.0
2019-12-17 10:40:00,294.8,294.97,294.53,294.57,4380.0,279.6028,279.764,279.3467,279.3847,4380.0
2019-12-17 10:50:00,294.77,294.77,294.1,294.24,7305.0,279.5744,279.5744,278.9389,279.0717,7305.0
2019-12-17 11:00:00,294.23,294.47,294.0,294.0,3033.0,279.0622,279.2898,278.844,278.844,3033.0
2019-12-17 11:10:00,294.02,294.04,293.88,293.89,1808.0,278.863,278.882,278.7302,278.7397,1808.0
2019-12-17 11:20:00,293.89,293.89,293.25,293.25,4529.0,278.7397,278.7397,278.1327,278.1327,4529.0
2019-12-17 11:30:00,293.19,293.66,293.06,293.6,5513.0,278.0758,278.5216,277.9525,278.4647,5513.0
2019-12-17 11:40:00,293.43,293.55,293.2,293.38,3415.0,278.3034,278.4172,278.0853,278.256,3415.0
2019-12-17 11:50:00,293.35,293.35,293.1,293.29,2028.0,278.2276,278.2276,277.9904,278.1706,2028.0
2019-12-17 12:00:00,293.24,293.54,293.24,293.43,9828.0,278.1232,278.4078,278.1232,278.3034,9828.0
2019-12-17 12:10:00,293.47,293.62,293.24,293.61,2742.0,278.3414,278.4836,278.1232,278.4742,2742.0
2019-12-17 12:20:00,293.57,293.57,293.19,293.31,900.0,278.4362,278.4362,278.0758,278.1896,900.0
2019-12-17 12:30:00,293.48,293.64,293.48,293.62,900.0,278.3509,278.5026,278.3509,278.4836,900.0
2019-12-17 12:40:00,293.76,293.76,293.52,293.61,1000.0,278.6164,278.6164,278.3888,278.4742,1000.0
2019-12-17 12:50:00,293.6,293.76,293.52,293.7,1462.0,278.4647,278.6164,278.3888,278.5595,1462.0
2019-12-17 13:00:00,293.74,293.89,293.71,293.72,1550.0,278.5974,278.7397,278.569,278.5785,1550.0
2019-12-17 13:10:00,293.8,293.86,293.63,293.82,2164.0,278.6544,278.7113,278.4931,278.6733,2164.0
2019-12-17 13:20:00,293.82,293.82,293.64,293.64,900.0,278.6733,278.6733,278.5026,278.5026,900.0
2019-12-17 13:30:00,293.63,293.83,293.63,293.68,1300.0,278.4931,278.6828,278.4931,278.5405,1300.0
2019-12-17 13:40:00,293.69,293.88,293.47,293.47,653.0,278.55,278.7302,278.3414,278.3414,653.0
2019-12-17 13:50:00,293.61,294.03,293.61,293.94,3650.0,278.4742,278.8725,278.4742,278.7871,3650.0
2019-12-17 14:00:00,294.0,294.19,293.85,294.13,2823.0,278.844,279.0243,278.7018,278.9673,2823.0
2019-12-17 14:10:00,294.1,294.34,294.1,294.13,3114.0,278.9389,279.1665,278.9389,278.9673,3114.0
2019-12-17 14:20:00,294.2,294.2,294.03,294.03,340.0,279.0337,279.0337,278.8725,278.8725,340.0
2019-12-17 14:30:00,294.04,294.2,294.04,294.19,953.0,278.882,279.0337,278.882,279.0243,953.0
2019-12-17 14:40:00,294.38,294.75,294.37,294.54,2738.0,279.2045,279.5554,279.195,279.3562,2738.0
2019-12-17 14:50:00,294.42,294.75,294.41,294.65,3426.0,279.2424,279.5554,279.2329,279.4605,3426.0
2019-12-17 15:00:00,294.64,294.94,294.54,294.69,3857.0,279.4511,279.7356,279.3562,279.4985,3857.0
2019-12-17 15:10:00,294.47,294.65,294.39,294.42,4266.0,279.2898,279.4605,279.2139,279.2424,4266.0
2019-12-17 15:20:00,294.51,294.62,294.25,294.25,6501.0,279.3278,279.4321,279.0812,279.0812,6501.0
2019-12-17 15:30:00,294.41,294.7,294.32,294.48,4929.0,279.2329,279.508,279.1476,279.2993,4929.0
2019-12-17 15:40:00,294.53,295.07,294.35,294.82,22138.0,279.3467,279.8589,279.176,279.6218,22138.0
2019-12-17 15:50:00,294.87,295.07,294.67,294.84,20177.0,279.6692,279.8589,279.4795,279.6407,20177.0
2019-12-18 09:30:00,294.79,295.61,294.76,295.16,38679.0,279.5933,280.371,279.5649,279.9442,38679.0
2019-12-18 09:40:00,295.13,295.66,295.02,295.18,22092.0,279.9158,280.4185,279.8115,279.9632,22092.0
2019-12-18 09:50:00,295.13,295.15,294.33,294.62,18263.0,279.9158,279.9348,279.157,279.4321,18263.0
2019-12-18 10:00:00,294.57,294.68,293.76,293.76,15837.0,279.3847,279.489,278.6164,278.6164,15837.0
2019-12-18 10:10:00,293.63,293.63,293.06,293.13,35811.0,278.4931,278.4931,277.9525,278.0189,35811.0
2019-12-18 10:20:00,293.12,293.12,292.72,293.04,8145.0,278.0094,278.0094,277.63,277.9335,8145.0
2019-12-18 10:30:00,292.97,293.02,292.5,292.54,8296.0,277.8671,277.9146,277.4214,277.4593,8296.0
2019-12-18 10:40:00,292.44,293.15,292.18,293.11,12568.0,277.3645,278.0379,277.1179,277.9999,12568.0
2019-12-18 10:50:00,293.0,293.46,292.98,293.33,4943.0,277.8956,278.3319,277.8766,278.2086,4943.0
2019-12-18 11:00:00,293.23,293.67,293.16,293.24,10544.0,278.1137,278.5311,278.0473,278.1232,10544.0
2019-12-18 11:10:00,293.28,293.56,293.07,293.51,6422.0,278.1612,278.4267,277.962,278.3793,6422.0
2019-12-18 11:20:00,293.65,294.06,293.61,293.79,2969.0,278.5121,278.901,278.4742,278.6449,2969.0
2019-12-18 11:30:00,293.85,293.87,292.96,293.24,8045.0,278.7018,278.7207,277.8577,278.1232,8045.0
2019-12-18 11:40:00,293.24,293.62,293.14,293.53,5075.0,278.1232,278.4836,278.0284,278.3983,5075.0
2019-12-18 11:50:00,293.51,293.63,293.13,293.63,2116.0,278.3793,278.4931,278.0189,278.4931,2116.0
2019-12-18 12:00:00,293.36,293.54,293.16,293.4,1800.0,278.237,278.4078,278.0473,278.275,1800.0
2019-12-18 12:10:00,293.28,293.64,293.21,293.39,3100.0,278.1612,278.5026,278.0948,278.2655,3100.0
2019-12-18 12:20:00,293.48,293.52,293.25,293.46,3018.0,278.3509,278.3888,278.1327,278.3319,3018.0
2019-12-18 12:30:00,293.44,293.45,293.2,293.28,3792.0,278.3129,278.3224,278.0853,278.1612,3792.0
2019-12-18 12:40:00,293.28,293.47,293.25,293.47,4578.0,278.1612,278.3414,278.1327,278.3414,4578.0
2019-12-18 12:50:00,293.29,293.43,293.21,293.24,2316.0,278.1706,278.3034,278.0948,278.1232,2316.0
2019-12-18 13:00:00,293.24,293.46,293.21,293.41,2510.0,278.1232,278.3319,278.0948,278.2845,2510.0
2019-12-18 13:10:00,293.41,293.42,293.18,293.37,5431.0,278.2845,278.2939,278.0663,278.2465,5431.0
2019-12-18 13:20:00,293.31,293.46,293.16,293.32,1004.0,278.1896,278.3319,278.0473,278.1991,1004.0
2019-12-18 13:30:00,293.08,293.32,293.05,293.13,2120.0,277.9715,278.1991,277.943,278.0189,2120.0
2019-12-18 13:40:00,293.16,293.37,293.16,293.37,1211.0,278.0473,278.2465,278.0473,278.2465,1211.0
2019-12-18 13:50:00,293.49,293.49,293.41,293.43,300.0,278.3603,278.3603,278.2845,278.3034,300.0
2019-12-18 14:00:00,293.34,293.34,292.91,293.06,8891.0,278.2181,278.2181,277.8102,277.9525,8891.0
2019-12-18 14:10:00,293.04,293.14,292.95,293.06,3495.0,277.9335,278.0284,277.8482,277.9525,3495.0
2019-12-18 14:20:00,293.06,293.06,292.9,292.99,1491.0,277.9525,277.9525,277.8008,277.8861,1491.0
2019-12-18 14:30:00,293.09,293.43,293.05,293.1,4247.0,277.981,278.3034,277.943,277.9904,4247.0
2019-12-18 14:40:00,293.09,293.23,292.88,293.02,4930.0,277.981,278.1137,277.7818,277.9146,4930.0
2019-12-18 14:50:00,293.03,293.17,292.89,292.93,3121.0,277.9241,278.0568,277.7913,277.8292,3121.0
2019-12-18 15:00:00,292.92,292.99,292.62,292.78,3530.0,277.8197,277.8861,277.5352,277.6869,3530.0
2019-12-18 15:10:00,292.7,292.78,292.59,292.72,1875.0,277.6111,277.6869,277.5067,277.63,1875.0
2019-12-18 15:20:00,292.9,293.06,292.75,293.01,4970.0,277.8008,277.9525,277.6585,277.9051,4970.0
2019-12-18 15:30:00,293.03,293.07,292.3,292.38,19631.0,277.9241,277.962,277.2317,277.3076,19631.0
2019-12-18 15:40:00,292.37,292.39,291.91,292.28,16460.0,277.2981,277.317,276.8618,277.2127,16460.0
2019-12-18 15:50:00,292.37,292.38,292.11,292.31,28794.0,277.2981,277.3076,277.0515,277.2412,28794.0
2019-12-19 09:30:00,290.64,291.45,290.28,290.6,45754.0,275.6573,276.4255,275.3158,275.6193,45754.0
2019-12-19 09:40:00,290.82,290.82,289.87,290.28,10328.0,275.828,275.828,274.927,275.3158,10328.0
2019-12-19 09:50:00,290.12,290.12,289.44,289.44,9516.0,275.1641,275.1641,274.5191,274.5191,9516.0
2019-12-19 10:00:00,289.46,289.88,289.24,289.24,9419.0,274.5381,274.9364,274.3294,274.3294,9419.0
2019-12-19 10:10:00,289.29,289.39,289.14,289.35,13058.0,274.3769,274.4717,274.2346,274.4338,13058.0
2019-12-19 10:20:00,289.66,290.0,289.38,289.89,5277.0,274.7278,275.0503,274.4622,274.9459,5277.0
2019-12-19 10:30:00,290.06,290.44,290.05,290.32,5913.0,275.1072,275.4676,275.0977,275.3538,5913.0
2019-12-19 10:40:00,290.02,290.48,289.9,290.4,7002.0,275.0692,275.5055,274.9554,275.4296,7002.0
2019-12-19 10:50:00,290.38,290.6,290.31,290.36,2561.0,275.4107,275.6193,275.3443,275.3917,2561.0
2019-12-19 11:00:00,290.44,290.8,290.43,290.6,10857.0,275.4676,275.809,275.4581,275.6193,10857.0
2019-12-19 11:10:00,290.63,290.63,290.22,290.6,7287.0,275.6478,275.6478,275.2589,275.6193,7287.0
2019-12-19 11:20:00,290.71,290.82,290.64,290.82,5781.0,275.7236,275.828,275.6573,275.828,5781.0
2019-12-19 11:30:00,290.82,291.37,290.53,291.07,19365.0,275.828,276.3496,275.5529,276.0651,19365.0
2019-12-19 11:40:00,290.87,290.89,290.73,290.76,4468.0,275.8754,275.8944,275.7426,275.7711,4468.0
2019-12-19 11:50:00,290.74,291.06,290.71,290.83,2291.0,275.7521,276.0556,275.7236,275.8375,2291.0
2019-12-19 12:00:00,290.8,291.15,290.79,290.99,2123.0,275.809,276.141,275.7995,275.9892,2123.0
2019-12-19 12:10:00,291.05,291.09,290.93,291.09,3979.0,276.0461,276.0841,275.9323,276.0841,3979.0
2019-12-19 12:20:00,291.19,291.19,290.67,290.67,4901.0,276.1789,276.1789,275.6857,275.6857,4901.0
2019-12-19 12:30:00,290.7,290.74,290.38,290.38,4300.0,275.7142,275.7521,275.4107,275.4107,4300.0
2019-12-19 12:40:00,290.34,290.34,290.02,290.07,3390.0,275.3727,275.3727,275.0692,275.1166,3390.0
2019-12-19 12:50:00,290.02,290.02,289.95,289.95,1006.0,275.0692,275.0692,275.0028,275.0028,1006.0
2019-12-19 13:00:00,290.09,290.16,289.98,290.01,1800.0,275.1356,275.202,275.0313,275.0597,1800.0
2019-12-19 13:10:00,290.09,290.24,290.01,290.15,2700.0,275.1356,275.2779,275.0597,275.1925,2700.0
2019-12-19 13:20:00,290.2,290.28,290.11,290.18,2925.0,275.2399,275.3158,275.1546,275.221,2925.0
2019-12-19 13:30:00,290.19,290.4,290.09,290.17,2367.0,275.2305,275.4296,275.1356,275.2115,2367.0
2019-12-19 13:40:00,290.29,290.36,290.03,290.17,3020.0,275.3253,275.3917,275.0787,275.2115,3020.0
2019-12-19 13:50:00,290.22,290.22,290.07,290.22,2371.0,275.2589,275.2589,275.1166,275.2589,2371.0
2019-12-19 14:00:00,290.22,290.35,290.07,290.1,3370.0,275.2589,275.3822,275.1166,275.1451,3370.0
2019-12-19 14:10:00,290.15,290.68,290.08,290.38,5103.0,275.1925,275.6952,275.1261,275.4107,5103.0
2019-12-19 14:20:00,290.54,290.55,290.35,290.35,1893.0,275.5624,275.5719,275.3822,275.3822,1893.0
2019-12-19 14:30:00,290.29,290.79,290.29,290.67,3700.0,275.3253,275.7995,275.3253,275.6857,3700.0
2019-12-19 14:40:00,290.71,291.06,290.68,291.06,5204.0,275.7236,276.0556,275.6952,276.0556,5204.0
2019-12-19 14:50:00,290.97,291.04,290.87,290.87,4100.0,275.9702,276.0366,275.8754,275.8754,4100.0
2019-12-19 15:00:00,290.91,291.21,290.89,291.03,4875.0,275.9133,276.1979,275.8944,276.0272,4875.0
2019-12-19 15:10:00,291.01,291.23,291.01,291.14,3657.0,276.0082,276.2168,276.0082,276.1315,3657.0
2019-12-19 15:20:00,291.25,291.35,291.19,291.19,1853.0,276.2358,276.3307,276.1789,276.1789,1853.0
2019-12-19 15:30:00,291.21,291.5,291.12,291.35,6421.0,276.1979,276.4729,276.1125,276.3307,6421.0
2019-12-19 15:40:00,291.34,291.34,291.12,291.12,4001.0,276.3212,276.3212,276.1125,276.1125,4001.0
2019-12-19 15:50:00,291.02,291.83,290.99,291.82,18295.0,276.0177,276.7859,275.9892,276.7764,18295.0
2019-12-20 09:30:00,292.75,293.82,292.5,293.66,59630.0,277.6585,278.6733,277.4214,278.5216,59630.0
2019-12-20 09:40:00,293.63,293.63,292.94,293.12,6425.0,278.4931,278.4931,277.8387,278.0094,6425.0
2019-12-20 09:50:00,293.15,293.87,293.12,293.73,7923.0,278.0379,278.7207,278.0094,278.588,7923.0
2019-12-20 10:00:00,293.92,294.05,293.26,293.37,31293.0,278.7682,278.8915,278.1422,278.2465,31293.0
2019-12-20 10:10:00,293.28,293.47,293.2,293.41,7135.0,278.1612,278.3414,278.0853,278.2845,7135.0
2019-12-20 10:20:00,293.23,293.71,293.22,293.71,2301.0,278.1137,278.569,278.1043,278.569,2301.0
2019-12-20 10:30:00,293.61,293.93,293.61,293.77,7680.0,278.4742,278.7777,278.4742,278.6259,7680.0
2019-12-20 10:40:00,294.02,294.35,293.95,294.09,3794.0,278.863,279.176,278.7966,278.9294,3794.0
2019-12-20 10:50:00,294.11,294.36,294.11,294.26,3238.0,278.9484,279.1855,278.9484,279.0906,3238.0
2019-12-20 11:00:00,294.31,294.31,294.04,294.22,7656.0,279.1381,279.1381,278.882,279.0527,7656.0
2019-12-20 11:10:00,294.17,294.17,293.7,293.95,150875.0,279.0053,279.0053,278.5595,278.7966,150875.0
2019-12-20 11:20:00,293.93,293.96,293.54,293.55,4617.0,278.7777,278.8061,278.4078,278.4172,4617.0
2019-12-20 11:30:00,293.72,293.86,292.98,293.08,10636.0,278.5785,278.7113,277.8766,277.9715,10636.0
2019-12-20 11:40:00,292.96,293.14,292.61,293.07,2604.0,277.8577,278.0284,277.5257,277.962,2604.0
2019-12-20 11:50:00,293.09,293.11,292.93,292.97,1101.0,277.981,277.9999,277.8292,277.8671,1101.0
2019-12-20 12:00:00,292.94,292.98,292.75,292.75,1600.0,277.8387,277.8766,277.6585,277.6585,1600.0
2019-12-20 12:10:00,292.88,292.91,292.64,292.64,2547.0,277.7818,277.8102,277.5542,277.5542,2547.0
2019-12-20 12:20:00,292.64,292.88,292.64,292.88,1700.0,277.5542,277.7818,277.5542,277.7818,1700.0
2019-12-20 12:30:00,292.89,292.96,292.79,292.93,1667.0,277.7913,277.8577,277.6964,277.8292,1667.0
2019-12-20 12:40:00,292.88,293.19,292.88,293.19,500.0,277.7818,278.0758,277.7818,278.0758,500.0
2019-12-20 12:50:00,293.02,293.13,292.91,293.13,1302.0,277.9146,278.0189,277.8102,278.0189,1302.0
2019-12-20 13:00:00,293.08,293.27,293.05,293.27,800.0,277.9715,278.1517,277.943,278.1517,800.0
2019-12-20 13:10:00,293.31,293.35,293.18,293.28,1700.0,278.1896,278.2276,278.0663,278.1612,1700.0
2019-12-20 13:20:00,293.29,293.46,293.29,293.46,1300.0,278.1706,278.3319,278.1706,278.3319,1300.0
2019-12-20 13:30:00,293.46,293.68,293.46,293.66,2815.0,278.3319,278.5405,278.3319,278.5216,2815.0
2019-12-20 13:40:00,293.63,293.89,293.54,293.89,4455.0,278.4931,278.7397,278.4078,278.7397,4455.0
2019-12-20 13:50:00,293.89,294.02,293.74,293.81,3726.0,278.7397,278.863,278.5974,278.6638,3726.0
2019-12-20 14:00:00,293.69,293.7,293.45,293.45,1500.0,278.55,278.5595,278.3224,278.3224,1500.0
2019-12-20 14:10:00,293.45,293.55,293.18,293.23,4831.0,278.3224,278.4172,278.0663,278.1137,4831.0
2019-12-20 14:20:00,293.09,293.13,292.95,293.04,1100.0,277.981,278.0189,277.8482,277.9335,1100.0
2019-12-20 14:30:00,293.04,293.24,292.94,293.01,1706.0,277.9335,278.1232,277.8387,277.9051,1706.0
2019-12-20 14:40:00,293.0,293.17,293.0,293.06,1600.0,277.8956,278.0568,277.8956,277.9525,1600.0
2019-12-20 14:50:00,293.14,293.34,293.14,293.34,3332.0,278.0284,278.2181,278.0284,278.2181,3332.0
2019-12-20 15:00:00,293.25,293.31,293.11,293.15,2502.0,278.1327,278.1896,277.9999,278.0379,2502.0
2019-12-20 15:10:00,293.14,293.25,292.93,293.15,5171.0,278.0284,278.1327,277.8292,278.0379,5171.0
2019-12-20 15:20:00,293.13,293.14,292.88,292.94,5725.0,278.0189,278.0284,277.7818,277.8387,5725.0
2019-12-20 15:30:00,292.78,292.8,292.39,292.4,7373.0,277.6869,277.7059,277.317,277.3265,7373.0
2019-12-20 15:40:00,292.38,292.58,292.3,292.58,7457.0,277.3076,277.4972,277.2317,277.4972,7457.0
2019-12-20 15:50:00,293.21,293.89,292.94,293.71,66791.0,278.0948,278.7397,277.8387,278.569,66791.0
2019-12-23 09:30:00,295.75,296.15,295.48,296.03,31817.0,280.5038,280.8832,280.2478,280.7694,31817.0
2019-12-23 09:40:00,295.95,296.12,295.69,295.85,15808.0,280.6935,280.8548,280.4469,280.5987,15808.0
2019-12-23 09:50:00,295.93,296.07,295.77,296.07,5898.0,280.6746,280.8073,280.5228,280.8073,5898.0
2019-12-23 10:00:00,296.06,296.18,295.77,296.02,17633.0,280.7979,280.9117,280.5228,280.7599,17633.0
2019-12-23 10:10:00,296.23,296.87,296.21,296.78,23911.0,280.9591,281.5661,280.9401,281.4807,23911.0
2019-12-23 10:20:00,296.74,296.98,296.55,296.65,7378.0,281.4428,281.6704,281.2626,281.3574,7378.0
2019-12-23 10:30:00,296.59,296.72,296.17,296.35,7399.0,281.3005,281.4238,280.9022,281.0729,7399.0
2019-12-23 10:40:00,296.28,296.38,296.0,296.0,4336.0,281.0065,281.1014,280.7409,280.7409,4336.0
2019-12-23 10:50:00,295.97,296.39,295.92,296.36,9209.0,280.7125,281.1108,280.6651,281.0824,9209.0
2019-12-23 11:00:00,296.26,296.26,295.93,296.15,3534.0,280.9875,280.9875,280.6746,280.8832,3534.0
2019-12-23 11:10:00,296.02,296.1,295.98,295.99,3120.0,280.7599,280.8358,280.722,280.7315,3120.0
2019-12-23 11:20:00,295.95,296.07,295.76,295.99,4141.0,280.6935,280.8073,280.5133,280.7315,4141.0
2019-12-23 11:30:00,296.05,296.08,295.45,295.66,11471.0,280.7884,280.8168,280.2193,280.4185,11471.0
2019-12-23 11:40:00,295.77,295.89,295.59,295.76,4400.0,280.5228,280.6366,280.3521,280.5133,4400.0
2019-12-23 11:50:00,295.76,296.06,295.68,295.99,3224.0,280.5133,280.7979,280.4374,280.7315,3224.0
2019-12-23 12:00:00,296.0,296.0,295.73,295.78,1748.0,280.7409,280.7409,280.4849,280.5323,1748.0
2019-12-23 12:10:00,295.89,296.42,295.89,296.42,6800.0,280.6366,281.1393,280.6366,281.1393,6800.0
2019-12-23 12:20:00,296.39,296.63,296.38,296.56,9607.0,281.1108,281.3385,281.1014,281.2721,9607.0
2019-12-23 12:30:00,296.59,296.81,296.4,296.48,4000.0,281.3005,281.5092,281.1203,281.1962,4000.0
2019-12-23 12:40:00,296.36,296.66,296.31,296.62,2206.0,281.0824,281.3669,281.035,281.329,2206.0
2019-12-23 12:50:00,296.62,296.8,296.3,296.77,9600.0,281.329,281.4997,281.0255,281.4713,9600.0
2019-12-23 13:00:00,296.85,296.85,296.68,296.8,1000.0,281.5471,281.5471,281.3859,281.4997,1000.0
2019-12-23 13:10:00,296.87,297.08,296.86,297.08,1649.0,281.5661,281.7653,281.5566,281.7653,1649.0
2019-12-23 13:20:00,297.06,297.25,297.06,297.18,1700.0,281.7463,281.9265,281.7463,281.8601,1700.0
2019-12-23 13:30:00,297.27,297.42,297.27,297.37,1410.0,281.9455,282.0877,281.9455,282.0403,1410.0
2019-12-23 13:40:00,297.38,297.4,297.05,297.06,2148.0,282.0498,282.0688,281.7368,281.7463,2148.0
2019-12-23 13:50:00,297.19,297.21,297.06,297.06,2139.0,281.8696,281.8886,281.7463,281.7463,2139.0
2019-12-23 14:00:00,297.22,297.4,297.08,297.4,1507.0,281.8981,282.0688,281.7653,282.0688,1507.0
2019-12-23 14:10:00,297.21,297.36,297.13,297.13,1494.0,281.8886,282.0308,281.8127,281.8127,1494.0
2019-12-23 14:20:00,297.21,297.27,297.13,297.24,2271.0,281.8886,281.9455,281.8127,281.917,2271.0
2019-12-23 14:30:00,297.14,297.18,296.87,297.05,3271.0,281.8222,281.8601,281.5661,281.7368,3271.0
2019-12-23 14:40:00,297.03,297.14,296.91,297.14,2000.0,281.7178,281.8222,281.604,281.8222,2000.0
2019-12-23 14:50:00,297.14,297.14,296.71,296.9,3497.0,281.8222,281.8222,281.4143,281.5945,3497.0
2019-12-23 15:00:00,296.92,296.95,296.74,296.75,2465.0,281.6135,281.642,281.4428,281.4523,2465.0
2019-12-23 15:10:00,296.82,296.82,296.35,296.37,3127.0,281.5187,281.5187,281.0729,281.0919,3127.0
2019-12-23 15:20:00,296.33,296.64,296.33,296.44,2300.0,281.0539,281.348,281.0539,281.1583,2300.0
2019-12-23 15:30:00,296.42,296.42,296.12,296.14,5640.0,281.1393,281.1393,280.8548,280.8737,5640.0
2019-12-23 15:40:00,296.1,296.21,295.87,295.88,12148.0,280.8358,280.9401,280.6176,280.6271,12148.0
2019-12-23 15:50:00,295.98,296.1,295.73,295.93,14643.0,280.722,280.8358,280.4849,280.6746,14643.0
2019-12-24 09:30:00,293.99,294.39,292.22,292.73,19548.0,278.8346,279.2139,277.1558,277.6395,19548.0
2019-12-24 09:40:00,292.84,292.85,291.65,291.65,7882.0,277.7438,277.7533,276.6152,276.6152,7882.0
2019-12-24 09:50:00,291.82,292.74,291.8,292.4,9087.0,276.7764,277.649,276.7575,277.3265,9087.0
2019-12-24 10:00:00,292.42,292.92,291.85,291.94,11633.0,277.3455,277.8197,276.8049,276.8902,11633.0
2019-12-24 10:10:00,292.21,292.33,291.66,291.89,6479.0,277.1463,277.2601,276.6247,276.8428,6479.0
2019-12-24 10:20:00,291.69,291.86,291.3,291.4,7271.0,276.6531,276.8144,276.2832,276.3781,7271.0
2019-12-24 10:30:00,291.54,292.0,291.54,292.0,4112.0,276.5109,276.9471,276.5109,276.9471,4112.0
2019-12-24 10:40:00,292.12,292.19,292.0,292.05,1800.0,277.061,277.1274,276.9471,276.9946,1800.0
2019-12-24 10:50:00,292.0,292.57,291.95,292.57,3000.0,276.9471,277.4878,276.8997,277.4878,3000.0
2019-12-24 11:00:00,292.41,292.85,292.41,292.68,4718.0,277.336,277.7533,277.336,277.5921,4718.0
2019-12-24 11:10:00,292.62,292.71,292.43,292.46,3000.0,277.5352,277.6205,277.355,277.3834,3000.0
2019-12-24 11:20:00,292.42,292.54,292.15,292.38,6528.0,277.3455,277.4593,277.0894,277.3076,6528.0
2019-12-24 11:30:00,292.57,292.7,292.41,292.68,4827.0,277.4878,277.6111,277.336,277.5921,4827.0
2019-12-24 11:40:00,292.63,292.98,292.61,292.98,1076.0,277.5447,277.8766,277.5257,277.8766,1076.0
2019-12-24 11:50:00,293.0,293.33,293.0,293.33,1802.0,277.8956,278.2086,277.8956,278.2086,1802.0
2019-12-24 12:00:00,293.21,293.58,293.21,293.33,2629.0,278.0948,278.4457,278.0948,278.2086,2629.0
2019-12-24 12:10:00,293.45,293.77,293.44,293.65,4502.0,278.3224,278.6259,278.3129,278.5121,4502.0
2019-12-24 12:20:00,293.7,294.26,293.7,294.15,4260.0,278.5595,279.0906,278.5595,278.9863,4260.0
2019-12-24 12:30:00,294.14,294.33,294.05,294.13,4082.0,278.9768,279.157,278.8915,278.9673,4082.0
2019-12-24 12:40:00,294.02,294.57,293.92,294.57,3070.0,278.863,279.3847,278.7682,279.3847,3070.0
2019-12-24 12:50:00,294.56,295.19,294.38,295.19,11881.0,279.3752,279.9727,279.2045,279.9727,11881.0
2019-12-26 09:30:00,295.04,295.66,294.23,295.07,7592.0,279.8304,280.4185,279.0622,279.8589,7592.0
2019-12-26 09:40:00,295.01,295.84,295.01,295.2,8302.0,279.802,280.5892,279.802,279.9822,8302.0
2019-12-26 09:50:00,295.4,295.85,295.19,295.83,2455.0,280.1719,280.5987,279.9727,280.5797,2455.0
2019-12-26 10:00:00,295.48,295.72,295.28,295.59,1753.0,280.2478,280.4754,280.0581,280.3521,1753.0
2019-12-26 10:10:00,295.34,295.83,295.27,295.82,1900.0,280.115,280.5797,280.0486,280.5702,1900.0
2019-12-26 10:20:00,295.78,295.78,295.57,295.75,600.0,280.5323,280.5323,280.3331,280.5038,600.0
2019-12-26 10:30:00,295.74,296.03,295.53,295.72,6155.0,280.4943,280.7694,280.2952,280.4754,6155.0
2019-12-26 10:40:00,295.81,296.03,295.53,295.74,5908.0,280.5607,280.7694,280.2952,280.4943,5908.0
2019-12-26 10:50:00,295.98,296.08,295.79,296.08,500.0,280.722,280.8168,280.5418,280.8168,500.0
2019-12-26 11:00:00,295.98,295.98,295.5,295.62,4276.0,280.722,280.722,280.2667,280.3805,4276.0
2019-12-26 11:10:00,295.91,295.91,295.42,295.62,1100.0,280.6556,280.6556,280.1908,280.3805,1100.0
2019-12-26 11:20:00,295.53,295.83,295.51,295.82,3598.0,280.2952,280.5797,280.2762,280.5702,3598.0
2019-12-26 11:30:00,296.03,296.31,295.98,296.06,1500.0,280.7694,281.035,280.722,280.7979,1500.0
2019-12-26 11:40:00,296.03,296.4,296.0,296.0,3911.0,280.7694,281.1203,280.7409,280.7409,3911.0
2019-12-26 11:50:00,295.9,296.04,295.9,296.04,2600.0,280.6461,280.7789,280.6461,280.7789,2600.0
2019-12-26 12:00:00,296.07,296.11,295.8,295.82,2400.0,280.8073,280.8453,280.5513,280.5702,2400.0
2019-12-26 12:10:00,295.66,295.66,295.22,295.46,800.0,280.4185,280.4185,280.0012,280.2288,800.0
2019-12-26 12:20:00,295.45,295.72,295.34,295.72,2163.0,280.2193,280.4754,280.115,280.4754,2163.0
2019-12-26 12:30:00,295.79,296.0,295.79,295.93,1200.0,280.5418,280.7409,280.5418,280.6746,1200.0
2019-12-26 12:40:00,295.85,296.01,295.76,295.76,1600.0,280.5987,280.7504,280.5133,280.5133,1600.0
2019-12-26 12:50:00,295.58,295.62,295.47,295.62,1586.0,280.3426,280.3805,280.2383,280.3805,1586.0
2019-12-26 13:00:00,295.86,296.1,295.85,295.86,1052.0,280.6082,280.8358,280.5987,280.6082,1052.0
2019-12-26 13:10:00,295.94,296.09,295.59,295.59,2100.0,280.684,280.8263,280.3521,280.3521,2100.0
2019-12-26 13:20:00,295.64,296.01,295.59,296.0,1300.0,280.3995,280.7504,280.3521,280.7409,1300.0
2019-12-26 13:30:00,296.14,296.17,295.78,296.17,3064.0,280.8737,280.9022,280.5323,280.9022,3064.0
2019-12-26 13:40:00,296.32,296.32,296.07,296.14,500.0,281.0444,281.0444,280.8073,280.8737,500.0
2019-12-26 13:50:00,296.18,296.34,296.18,296.33,800.0,280.9117,281.0634,280.9117,281.0539,800.0
2019-12-26 14:00:00,296.46,296.49,296.18,296.36,2525.0,281.1772,281.2057,280.9117,281.0824,2525.0
2019-12-26 14:10:00,296.15,296.41,296.15,296.41,707.0,280.8832,281.1298,280.8832,281.1298,707.0
2019-12-26 14:20:00,296.2,296.38,296.2,296.25,1600.0,280.9306,281.1014,280.9306,280.9781,1600.0
2019-12-26 14:30:00,296.11,296.39,296.11,296.38,438.0,280.8453,281.1108,280.8453,281.1014,438.0
2019-12-26 14:40:00,296.19,296.4,296.19,296.3,1500.0,280.9212,281.1203,280.9212,281.0255,1500.0
2019-12-26 14:50:00,296.3,296.36,296.11,296.27,2051.0,281.0255,281.0824,280.8453,280.997,2051.0
2019-12-26 15:00:00,296.28,296.34,296.15,296.16,1000.0,281.0065,281.0634,280.8832,280.8927,1000.0
2019-12-26 15:10:00,296.16,296.21,296.01,296.01,1125.0,280.8927,280.9401,280.7504,280.7504,1125.0
2019-12-26 15:20:00,296.01,296.2,295.89,295.89,3732.0,280.7504,280.9306,280.6366,280.6366,3732.0
2019-12-26 15:30:00,296.12,296.12,295.66,296.07,1700.0,280.8548,280.8548,280.4185,280.8073,1700.0
2019-12-26 15:40:00,296.03,296.24,295.92,296.07,6100.0,280.7694,280.9686,280.6651,280.8073,6100.0
2019-12-26 15:50:00,296.06,296.55,295.96,296.33,10425.0,280.7979,281.2626,280.703,281.0539,10425.0
2019-12-27 09:30:00,297.45,297.58,297.2,297.36,23319.0,282.1162,282.2395,281.8791,282.0308,23319.0
2019-12-27 09:40:00,297.39,297.51,296.81,296.88,3835.0,282.0593,282.1731,281.5092,281.5756,3835.0
2019-12-27 09:50:00,296.75,296.9,296.47,296.6,7250.0,281.4523,281.5945,281.1867,281.31,7250.0
2019-12-27 10:00:00,296.62,296.62,296.15,296.6,16943.0,281.329,281.329,280.8832,281.31,16943.0
2019-12-27 10:10:00,296.59,297.05,296.55,296.99,12548.0,281.3005,281.7368,281.2626,281.6799,12548.0
2019-12-27 10:20:00,296.92,297.14,296.66,297.0,5098.0,281.6135,281.8222,281.3669,281.6894,5098.0
2019-12-27 10:30:00,296.84,297.32,296.75,297.25,3833.0,281.5376,281.9929,281.4523,281.9265,3833.0
2019-12-27 10:40:00,297.14,297.49,297.1,297.49,4412.0,281.8222,282.1541,281.7842,282.1541,4412.0
2019-12-27 10:50:00,297.48,297.52,297.28,297.36,9323.0,282.1446,282.1826,281.955,282.0308,9323.0
2019-12-27 11:00:00,297.42,297.52,297.32,297.41,5300.0,282.0877,282.1826,281.9929,282.0783,5300.0
2019-12-27 11:10:00,297.5,297.54,297.29,297.43,3537.0,282.1636,282.2016,281.9644,282.0972,3537.0
2019-12-27 11:20:00,297.5,298.44,297.5,298.32,3680.0,282.1636,283.0552,282.1636,282.9413,3680.0
2019-12-27 11:30:00,298.39,298.5,297.94,298.18,12233.0,283.0077,283.1121,282.5809,282.8086,12233.0
2019-12-27 11:40:00,298.05,298.34,297.95,298.03,6910.0,282.6853,282.9603,282.5904,282.6663,6910.0
2019-12-27 11:50:00,297.99,298.07,297.87,297.99,1100.0,282.6284,282.7042,282.5145,282.6284,1100.0
2019-12-27 12:00:00,297.92,297.93,297.43,297.5,1400.0,282.562,282.5715,282.0972,282.1636,1400.0
2019-12-27 12:10:00,297.59,297.59,297.45,297.45,700.0,282.249,282.249,282.1162,282.1162,700.0
2019-12-27 12:20:00,297.43,297.43,297.36,297.38,606.0,282.0972,282.0972,282.0308,282.0498,606.0
2019-12-27 12:30:00,297.49,297.49,297.17,297.18,1337.0,282.1541,282.1541,281.8506,281.8601,1337.0
2019-12-27 12:40:00,297.38,297.56,297.3,297.56,1282.0,282.0498,282.2205,281.9739,282.2205,1282.0
2019-12-27 12:50:00,297.49,297.54,297.44,297.5,800.0,282.1541,282.2016,282.1067,282.1636,800.0
2019-12-27 13:00:00,297.44,297.62,297.42,297.43,517.0,282.1067,282.2774,282.0877,282.0972,517.0
2019-12-27 13:10:00,297.5,297.51,297.22,297.33,950.0,282.1636,282.1731,281.8981,282.0024,950.0
2019-12-27 13:20:00,297.15,297.37,297.15,297.29,2535.0,281.8317,282.0403,281.8317,281.9644,2535.0
2019-12-27 13:30:00,297.27,297.41,297.09,297.09,2873.0,281.9455,282.0783,281.7748,281.7748,2873.0
2019-12-27 13:40:00,297.27,297.37,297.27,297.37,420.0,281.9455,282.0403,281.9455,282.0403,420.0
2019-12-27 13:50:00,297.5,297.62,297.36,297.59,1768.0,282.1636,282.2774,282.0308,282.249,1768.0
2019-12-27 14:00:00,297.49,297.68,297.36,297.36,1750.0,282.1541,282.3343,282.0308,282.0308,1750.0
2019-12-27 14:10:00,297.23,297.45,297.23,297.44,1572.0,281.9075,282.1162,281.9075,282.1067,1572.0
2019-12-27 14:20:00,297.58,297.58,297.38,297.55,1872.0,282.2395,282.2395,282.0498,282.211,1872.0
2019-12-27 14:30:00,297.59,297.7,297.56,297.68,8259.0,282.249,282.3533,282.2205,282.3343,8259.0
2019-12-27 14:40:00,297.7,297.75,297.6,297.71,3734.0,282.3533,282.4007,282.2585,282.3628,3734.0
2019-12-27 14:50:00,297.68,297.7,297.62,297.7,2261.0,282.3343,282.3533,282.2774,282.3533,2261.0
2019-12-27 15:00:00,297.7,297.7,297.39,297.41,2900.0,282.3533,282.3533,282.0593,282.0783,2900.0
2019-12-27 15:10:00,297.45,297.65,297.38,297.54,1500.0,282.1162,282.3059,282.0498,282.2016,1500.0
2019-12-27 15:20:00,297.62,297.62,297.31,297.31,1016.0,282.2774,282.2774,281.9834,281.9834,1016.0
2019-12-27 15:30:00,297.36,297.38,297.0,297.0,1402.0,282.0308,282.0498,281.6894,281.6894,1402.0
2019-12-27 15:40:00,297.15,297.16,296.64,296.64,3332.0,281.8317,281.8411,281.348,281.348,3332.0
2019-12-27 15:50:00,296.47,296.89,296.17,296.67,10171.0,281.1867,281.5851,280.9022,281.3764,10171.0
2019-12-30 09:30:00,296.42,296.7,294.49,294.72,22188.0,281.1393,281.4049,279.3088,279.5269,22188.0
2019-12-30 09:40:00,294.8,294.86,294.0,294.0,11778.0,279.6028,279.6597,278.844,278.844,11778.0
2019-12-30 09:50:00,293.7,294.65,293.65,294.35,7072.0,278.5595,279.4605,278.5121,279.176,7072.0
2019-12-30 10:00:00,294.34,294.42,293.78,294.38,2862.0,279.1665,279.2424,278.6354,279.2045,2862.0
2019-12-30 10:10:00,294.3,294.3,293.7,293.9,9865.0,279.1286,279.1286,278.5595,278.7492,9865.0
2019-12-30 10:20:00,293.96,294.46,293.9,294.46,3891.0,278.8061,279.2803,278.7492,279.2803,3891.0
2019-12-30 10:30:00,294.37,294.83,294.2,294.83,5288.0,279.195,279.6313,279.0337,279.6313,5288.0
2019-12-30 10:40:00,294.8,295.24,294.67,295.01,7701.0,279.6028,280.0201,279.4795,279.802,7701.0
2019-12-30 10:50:00,294.94,295.31,294.8,295.25,4572.0,279.7356,280.0865,279.6028,280.0296,4572.0
2019-12-30 11:00:00,295.38,295.38,294.78,294.82,5275.0,280.1529,280.1529,279.5838,279.6218,5275.0
2019-12-30 11:10:00,294.9,295.4,294.83,295.21,4973.0,279.6977,280.1719,279.6313,279.9917,4973.0
2019-12-30 11:20:00,295.31,295.55,295.0,295.04,10423.0,280.0865,280.3141,279.7925,279.8304,10423.0
2019-12-30 11:30:00,294.98,295.22,294.62,294.97,14342.0,279.7735,280.0012,279.4321,279.764,14342.0
2019-12-30 11:40:00,294.84,295.29,294.83,295.29,954.0,279.6407,280.0675,279.6313,280.0675,954.0
2019-12-30 11:50:00,295.17,295.58,295.09,295.58,3600.0,279.9537,280.3426,279.8779,280.3426,3600.0
2019-12-30 12:00:00,295.38,295.72,295.38,295.72,1800.0,280.1529,280.4754,280.1529,280.4754,1800.0
2019-12-30 12:10:00,295.8,295.8,295.16,295.36,6462.0,280.5513,280.5513,279.9442,280.1339,6462.0
2019-12-30 12:20:00,295.43,295.67,295.29,295.62,11001.0,280.2003,280.428,280.0675,280.3805,11001.0
2019-12-30 12:30:00,295.66,295.83,295.6,295.68,1400.0,280.4185,280.5797,280.3616,280.4374,1400.0
2019-12-30 12:40:00,295.74,295.78,295.51,295.63,1600.0,280.4943,280.5323,280.2762,280.39,1600.0
2019-12-30 12:50:00,295.63,295.85,295.54,295.54,5113.0,280.39,280.5987,280.3047,280.3047,5113.0
2019-12-30 13:00:00,295.6,295.63,295.48,295.56,900.0,280.3616,280.39,280.2478,280.3236,900.0
2019-12-30 13:10:00,295.54,295.71,295.47,295.53,3594.0,280.3047,280.4659,280.2383,280.2952,3594.0
2019-12-30 13:20:00,295.44,295.44,294.92,295.01,4194.0,280.2098,280.2098,279.7166,279.802,4194.0
2019-12-30 13:30:00,294.98,295.01,294.65,294.86,3316.0,279.7735,279.802,279.4605,279.6597,3316.0
2019-12-30 13:40:00,295.04,295.04,294.89,294.89,300.0,279.8304,279.8304,279.6882,279.6882,300.0
2019-12-30 13:50:00,295.2,295.2,295.2,295.2,100.0,279.9822,279.9822,279.9822,279.9822,100.0
2019-12-30 14:00:00,295.09,295.09,294.69,294.93,1971.0,279.8779,279.8779,279.4985,279.7261,1971.0
2019-12-30 14:10:00,294.98,295.05,294.87,295.05,1900.0,279.7735,279.8399,279.6692,279.8399,1900.0
2019-12-30 14:20:00,295.03,295.03,294.64,294.64,1300.0,279.8209,279.8209,279.4511,279.4511,1300.0
2019-12-30 14:30:00,294.87,294.88,294.73,294.73,300.0,279.6692,279.6787,279.5364,279.5364,300.0
2019-12-30 14:40:00,294.73,294.82,294.44,294.73,5353.0,279.5364,279.6218,279.2614,279.5364,5353.0
2019-12-30 14:50:00,294.69,294.71,294.49,294.49,3600.0,279.4985,279.5174,279.3088,279.3088,3600.0
2019-12-30 15:00:00,294.49,294.7,294.46,294.64,3600.0,279.3088,279.508,279.2803,279.4511,3600.0
2019-12-30 15:10:00,294.63,294.95,294.51,294.9,8410.0,279.4416,279.7451,279.3278,279.6977,8410.0
2019-12-30 15:20:00,295.03,295.03,294.89,294.92,400.0,279.8209,279.8209,279.6882,279.7166,400.0
2019-12-30 15:30:00,294.99,295.1,294.86,295.1,3500.0,279.783,279.8873,279.6597,279.8873,3500.0
2019-12-30 15:40:00,295.07,295.21,294.86,295.13,5790.0,279.8589,279.9917,279.6597,279.9158,5790.0
2019-12-30 15:50:00,294.99,295.13,294.7,295.13,16032.0,279.783,279.9158,279.508,279.9158,16032.0
2019-12-31 09:30:00,294.98,296.49,294.54,296.49,22559.0,279.7735,281.2057,279.3562,281.2057,22559.0
2019-12-31 09:40:00,296.4,296.4,295.16,295.44,9810.0,281.1203,281.1203,279.9442,280.2098,9810.0
2019-12-31 09:50:00,295.68,296.01,295.41,296.0,6311.0,280.4374,280.7504,280.1814,280.7409,6311.0
2019-12-31 10:00:00,295.76,295.85,295.23,295.63,2622.0,280.5133,280.5987,280.0106,280.39,2622.0
2019-12-31 10:10:00,295.67,296.2,295.66,295.96,5045.0,280.428,280.9306,280.4185,280.703,5045.0
2019-12-31 10:20:00,295.97,296.22,295.66,295.66,6594.0,280.7125,280.9496,280.4185,280.4185,6594.0
2019-12-31 10:30:00,295.71,295.96,295.54,295.83,1616.0,280.4659,280.703,280.3047,280.5797,1616.0
2019-12-31 10:40:00,295.42,295.67,295.28,295.3,1459.0,280.1908,280.428,280.0581,280.077,1459.0
2019-12-31 10:50:00,295.24,295.5,295.02,295.02,2500.0,280.0201,280.2667,279.8115,279.8115,2500.0
2019-12-31 11:00:00,295.21,295.21,294.38,294.56,6072.0,279.9917,279.9917,279.2045,279.3752,6072.0
2019-12-31 11:10:00,294.42,294.71,294.16,294.17,6978.0,279.2424,279.5174,278.9958,279.0053,6978.0
2019-12-31 11:20:00,294.15,294.25,293.65,293.75,9000.0,278.9863,279.0812,278.5121,278.6069,9000.0
2019-12-31 11:30:00,293.64,294.23,293.36,294.23,5201.0,278.5026,279.0622,278.237,279.0622,5201.0
2019-12-31 11:40:00,294.32,294.74,294.24,294.72,1300.0,279.1476,279.5459,279.0717,279.5269,1300.0
2019-12-31 11:50:00,294.72,294.72,294.47,294.71,1100.0,279.5269,279.5269,279.2898,279.5174,1100.0
2019-12-31 12:00:00,294.63,295.21,294.58,294.64,2563.0,279.4416,279.9917,279.3941,279.4511,2563.0
2019-12-31 12:10:00,294.82,294.92,294.73,294.92,606.0,279.6218,279.7166,279.5364,279.7166,606.0
2019-12-31 12:20:00,294.78,294.91,294.73,294.91,1000.0,279.5838,279.7071,279.5364,279.7071,1000.0
2019-12-31 12:30:00,295.03,295.36,295.03,295.26,800.0,279.8209,280.1339,279.8209,280.0391,800.0
2019-12-31 12:40:00,295.18,295.23,294.91,295.23,1213.0,279.9632,280.0106,279.7071,280.0106,1213.0
2019-12-31 12:50:00,295.17,295.3,295.09,295.29,798.0,279.9537,280.077,279.8779,280.0675,798.0
2019-12-31 13:00:00,295.19,295.2,295.08,295.15,600.0,279.9727,279.9822,279.8684,279.9348,600.0
2019-12-31 13:10:00,295.05,295.05,294.72,294.72,1470.0,279.8399,279.8399,279.5269,279.5269,1470.0
2019-12-31 13:20:00,294.79,295.2,294.79,294.88,900.0,279.5933,279.9822,279.5933,279.6787,900.0
2019-12-31 13:30:00,295.05,295.36,295.05,295.29,4073.0,279.8399,280.1339,279.8399,280.0675,4073.0
2019-12-31 13:40:00,295.34,295.34,295.04,295.04,1206.0,280.115,280.115,279.8304,279.8304,1206.0
2019-12-31 13:50:00,295.17,295.17,295.17,295.17,100.0,279.9537,279.9537,279.9537,279.9537,100.0
2019-12-31 14:00:00,295.21,295.21,294.91,295.07,1150.0,279.9917,279.9917,279.7071,279.8589,1150.0
2019-12-31 14:10:00,295.21,295.27,295.11,295.2,449.0,279.9917,280.0486,279.8968,279.9822,449.0
2019-12-31 14:20:00,295.48,295.48,295.48,295.48,100.0,280.2478,280.2478,280.2478,280.2478,100.0
2019-12-31 14:30:00,295.57,295.63,295.38,295.38,805.0,280.3331,280.39,280.1529,280.1529,805.0
2019-12-31 14:40:00,295.35,295.66,295.35,295.59,800.0,280.1245,280.4185,280.1245,280.3521,800.0
2019-12-31 14:50:00,295.68,295.79,295.6,295.67,1200.0,280.4374,280.5418,280.3616,280.428,1200.0
2019-12-31 15:00:00,295.56,295.78,295.55,295.68,1100.0,280.3236,280.5323,280.3141,280.4374,1100.0
2019-12-31 15:10:00,295.65,295.82,295.61,295.61,1900.0,280.409,280.5702,280.371,280.371,1900.0
2019-12-31 15:20:00,295.62,295.74,295.49,295.68,1428.0,280.3805,280.4943,280.2572,280.4374,1428.0
2019-12-31 15:30:00,295.69,295.76,295.55,295.61,956.0,280.4469,280.5133,280.3141,280.371,956.0
2019-12-31 15:40:00,295.48,295.92,295.39,295.76,3200.0,280.2478,280.6651,280.1624,280.5133,3200.0
2019-12-31 15:50:00,295.76,295.98,295.5,295.8,23886.0,280.5133,280.722,280.2667,280.5513,23886.0
2020-01-02 09:30:00,301.27,301.54,300.61,301.25,33526.0,285.7393,285.9954,285.1133,285.7203,33526.0
2020-01-02 09:40:00,301.17,302.29,300.94,302.18,45966.0,285.6444,286.7067,285.4263,286.6024,45966.0
2020-01-02 09:50:00,302.27,303.32,301.95,303.13,55438.0,286.6877,287.6836,286.3842,287.5034,55438.0
2020-01-02 10:00:00,302.92,302.93,302.12,302.38,13440.0,287.3042,287.3137,286.5455,286.7921,13440.0
2020-01-02 10:10:00,302.42,302.69,301.61,301.72,9004.0,286.83,287.0861,286.0617,286.1661,9004.0
2020-01-02 10:20:00,301.76,301.94,301.41,301.84,9541.0,286.204,286.3747,285.8721,286.2799,9541.0
2020-01-02 10:30:00,301.72,301.78,301.28,301.49,6791.0,286.1661,286.223,285.7488,285.9479,6791.0
2020-01-02 10:40:00,301.48,301.56,300.8,301.44,11713.0,285.9384,286.0143,285.2935,285.9005,11713.0
2020-01-02 10:50:00,301.38,301.95,301.38,301.84,2721.0,285.8436,286.3842,285.8436,286.2799,2721.0
2020-01-02 11:00:00,301.8,301.99,301.69,301.99,5019.0,286.2419,286.4222,286.1376,286.4222,5019.0
2020-01-02 11:10:00,301.89,302.02,301.59,301.6,3518.0,286.3273,286.4506,286.0428,286.0523,3518.0
2020-01-02 11:20:00,301.46,301.77,301.27,301.74,2640.0,285.9195,286.2135,285.7393,286.185,2640.0
2020-01-02 11:30:00,301.61,301.61,301.2,301.37,15137.0,286.0617,286.0617,285.6729,285.8341,15137.0
2020-01-02 11:40:00,301.33,301.51,301.06,301.51,2400.0,285.7962,285.9669,285.5401,285.9669,2400.0
2020-01-02 11:50:00,301.59,301.7,301.57,301.7,1769.0,286.0428,286.1471,286.0238,286.1471,1769.0
2020-01-02 12:00:00,301.76,302.18,301.76,302.15,1900.0,286.204,286.6024,286.204,286.5739,1900.0
2020-01-02 12:10:00,302.07,302.43,302.03,302.28,4498.0,286.498,286.8395,286.4601,286.6972,4498.0
2020-01-02 12:20:00,302.23,302.42,302.01,302.19,6006.0,286.6498,286.83,286.4411,286.6118,6006.0
2020-01-02 12:30:00,302.12,302.87,302.12,302.87,2650.0,286.5455,287.2568,286.5455,287.2568,2650.0
2020-01-02 12:40:00,302.91,303.07,302.9,302.96,3551.0,287.2947,287.4465,287.2852,287.3422,3551.0
2020-01-02 12:50:00,302.79,302.97,302.55,302.56,1000.0,287.1809,287.3516,286.9533,286.9628,1000.0
2020-01-02 13:00:00,302.72,302.83,302.41,302.54,3753.0,287.1145,287.2189,286.8205,286.9438,3753.0
2020-01-02 13:10:00,302.47,302.47,302.11,302.17,1645.0,286.8774,286.8774,286.536,286.5929,1645.0
2020-01-02 13:20:00,302.09,302.55,302.07,302.18,4926.0,286.517,286.9533,286.498,286.6024,4926.0
2020-01-02 13:30:00,302.21,302.49,302.02,302.02,1644.0,286.6308,286.8964,286.4506,286.4506,1644.0
2020-01-02 13:40:00,302.04,302.11,301.75,301.96,4296.0,286.4696,286.536,286.1945,286.3937,4296.0
2020-01-02 13:50:00,301.95,301.98,301.73,301.94,1900.0,286.3842,286.4127,286.1756,286.3747,1900.0
2020-01-02 14:00:00,301.99,302.5,301.91,302.45,3552.0,286.4222,286.9059,286.3463,286.8584,3552.0
2020-01-02 14:10:00,302.34,302.91,302.33,302.91,4310.0,286.7541,287.2947,286.7446,287.2947,4310.0
2020-01-02 14:20:00,302.98,303.07,302.64,302.75,2610.0,287.3611,287.4465,287.0386,287.143,2610.0
2020-01-02 14:30:00,302.83,302.86,302.45,302.45,6701.0,287.2189,287.2473,286.8584,286.8584,6701.0
2020-01-02 14:40:00,302.48,302.72,302.48,302.5,2935.0,286.8869,287.1145,286.8869,286.9059,2935.0
2020-01-02 14:50:00,302.7,302.7,302.4,302.54,7509.0,287.0956,287.0956,286.811,286.9438,7509.0
2020-01-02 15:00:00,302.54,302.76,302.44,302.76,3150.0,286.9438,287.1525,286.849,287.1525,3150.0
2020-01-02 15:10:00,302.7,302.84,302.59,302.59,7212.0,287.0956,287.2283,286.9912,286.9912,7212.0
2020-01-02 15:20:00,302.59,302.59,302.17,302.18,4858.0,286.9912,286.9912,286.5929,286.6024,4858.0
2020-01-02 15:30:00,302.13,302.44,302.12,302.4,10200.0,286.5549,286.849,286.5455,286.811,10200.0
2020-01-02 15:40:00,302.33,302.44,301.9,302.37,13386.0,286.7446,286.849,286.3368,286.7826,13386.0
2020-01-02 15:50:00,302.41,302.96,302.17,302.74,34147.0,286.8205,287.3422,286.5929,287.1335,34147.0
2020-01-03 09:30:00,298.11,299.55,297.66,299.55,30411.0,282.7422,284.1079,282.3154,284.1079,30411.0
2020-01-03 09:40:00,299.68,300.01,299.48,299.88,8891.0,284.2312,284.5442,284.0415,284.4209,8891.0
2020-01-03 09:50:00,299.68,299.68,298.71,298.73,6498.0,284.2312,284.2312,283.3112,283.3302,6498.0
2020-01-03 10:00:00,298.65,298.75,298.2,298.46,10168.0,283.2543,283.3492,282.8275,283.0741,10168.0
2020-01-03 10:10:00,298.45,299.03,298.43,298.57,11487.0,283.0646,283.6147,283.0457,283.1785,11487.0
2020-01-03 10:20:00,298.5,298.51,297.88,298.25,5114.0,283.1121,283.1216,282.524,282.875,5114.0
2020-01-03 10:30:00,298.36,298.78,298.21,298.64,8248.0,282.9793,283.3776,282.837,283.2449,8248.0
2020-01-03 10:40:00,298.68,299.19,298.66,298.83,7956.0,283.2828,283.7665,283.2638,283.4251,7956.0
2020-01-03 10:50:00,298.72,298.87,298.5,298.66,5240.0,283.3207,283.463,283.1121,283.2638,5240.0
2020-01-03 11:00:00,298.48,298.62,298.32,298.57,5665.0,283.0931,283.2259,282.9413,283.1785,5665.0
2020-01-03 11:10:00,298.56,298.88,298.4,298.77,4825.0,283.169,283.4725,283.0172,283.3681,4825.0
2020-01-03 11:20:00,298.84,298.99,298.78,298.81,2714.0,283.4345,283.5768,283.3776,283.4061,2714.0
2020-01-03 11:30:00,298.95,299.51,298.92,299.34,13754.0,283.5389,284.07,283.5104,283.9088,13754.0
2020-01-03 11:40:00,299.25,299.52,299.25,299.5,4098.0,283.8234,284.0795,283.8234,284.0605,4098.0
2020-01-03 11:50:00,299.68,299.81,299.46,299.81,1430.0,284.2312,284.3545,284.0226,284.3545,1430.0
2020-01-03 12:00:00,299.83,300.66,299.83,300.66,5267.0,284.3735,285.1607,284.3735,285.1607,5267.0
2020-01-03 12:10:00,300.58,300.58,300.43,300.46,853.0,285.0848,285.0848,284.9426,284.971,853.0
2020-01-03 12:20:00,300.3,300.39,300.29,300.32,1500.0,284.8193,284.9046,284.8098,284.8382,1500.0
2020-01-03 12:30:00,300.2,300.43,300.06,300.06,1435.0,284.7244,284.9426,284.5916,284.5916,1435.0
2020-01-03 12:40:00,300.25,300.45,300.21,300.45,1500.0,284.7719,284.9615,284.7339,284.9615,1500.0
2020-01-03 12:50:00,300.45,300.75,300.45,300.65,1100.0,284.9615,285.2461,284.9615,285.1512,1100.0
2020-01-03 13:00:00,300.47,300.55,300.06,300.06,1473.0,284.9805,285.0564,284.5916,284.5916,1473.0
2020-01-03 13:10:00,300.02,300.02,299.17,299.52,3978.0,284.5537,284.5537,283.7475,284.0795,3978.0
2020-01-03 13:20:00,299.21,299.66,299.21,299.66,2002.0,283.7855,284.2123,283.7855,284.2123,2002.0
2020-01-03 13:30:00,299.61,299.76,298.42,298.86,2730.0,284.1648,284.3071,283.0362,283.4535,2730.0
2020-01-03 13:40:00,298.73,299.24,298.73,299.13,2670.0,283.3302,283.8139,283.3302,283.7096,2670.0
2020-01-03 13:50:00,298.99,298.99,298.66,298.66,700.0,283.5768,283.5768,283.2638,283.2638,700.0
2020-01-03 14:00:00,298.99,299.0,298.24,298.25,2700.0,283.5768,283.5863,282.8655,282.875,2700.0
2020-01-03 14:10:00,298.37,298.72,298.12,298.42,3598.0,282.9888,283.3207,282.7517,283.0362,3598.0
2020-01-03 14:20:00,298.36,298.48,298.27,298.47,3900.0,282.9793,283.0931,282.8939,283.0836,3900.0
2020-01-03 14:30:00,298.66,298.81,298.64,298.81,1780.0,283.2638,283.4061,283.2449,283.4061,1780.0
2020-01-03 14:40:00,298.8,298.82,298.46,298.6,2000.0,283.3966,283.4156,283.0741,283.2069,2000.0
2020-01-03 14:50:00,298.72,299.01,298.68,299.01,1320.0,283.3207,283.5958,283.2828,283.5958,1320.0
2020-01-03 15:00:00,298.9,299.14,298.8,298.9,3804.0,283.4914,283.7191,283.3966,283.4914,3804.0
2020-01-03 15:10:00,298.67,298.69,298.2,298.44,3181.0,283.2733,283.2923,282.8275,283.0552,3181.0
2020-01-03 15:20:00,298.49,298.57,298.03,298.09,2700.0,283.1026,283.1785,282.6663,282.7232,2700.0
2020-01-03 15:30:00,298.2,298.23,298.02,298.19,6319.0,282.8275,282.856,282.6568,282.818,6319.0
2020-01-03 15:40:00,298.26,298.45,298.13,298.4,6600.0,282.8844,283.0646,282.7611,283.0172,6600.0
2020-01-03 15:50:00,298.2,298.47,298.0,298.0,28538.0,282.8275,283.0836,282.6378,282.6378,28538.0
2020-01-06 09:30:00,293.19,293.65,292.43,292.71,51134.0,278.0758,278.5121,277.355,277.6205,51134.0
2020-01-06 09:40:00,292.76,293.47,292.76,293.11,12851.0,277.668,278.3414,277.668,277.9999,12851.0
2020-01-06 09:50:00,293.18,293.52,293.0,293.19,17645.0,278.0663,278.3888,277.8956,278.0758,17645.0
2020-01-06 10:00:00,293.35,293.54,292.93,292.96,11142.0,278.2276,278.4078,277.8292,277.8577,11142.0
2020-01-06 10:10:00,293.06,293.17,292.92,293.0,18369.0,277.9525,278.0568,277.8197,277.8956,18369.0
2020-01-06 10:20:00,293.07,293.49,293.0,293.29,33448.0,277.962,278.3603,277.8956,278.1706,33448.0
2020-01-06 10:30:00,293.3,293.49,292.98,293.44,18231.0,278.1801,278.3603,277.8766,278.3129,18231.0
2020-01-06 10:40:00,293.46,294.23,293.22,294.08,26645.0,278.3319,279.0622,278.1043,278.9199,26645.0
2020-01-06 10:50:00,294.14,294.2,293.77,293.78,7332.0,278.9768,279.0337,278.6259,278.6354,7332.0
2020-01-06 11:00:00,293.88,294.02,293.71,293.73,9074.0,278.7302,278.863,278.569,278.588,9074.0
2020-01-06 11:10:00,293.79,294.08,293.62,293.62,18485.0,278.6449,278.9199,278.4836,278.4836,18485.0
2020-01-06 11:20:00,293.7,294.01,293.41,293.49,15136.0,278.5595,278.8535,278.2845,278.3603,15136.0
2020-01-06 11:30:00,293.54,294.24,293.54,294.16,9036.0,278.4078,279.0717,278.4078,278.9958,9036.0
2020-01-06 11:40:00,294.19,294.42,294.17,294.28,4418.0,279.0243,279.2424,279.0053,279.1096,4418.0
2020-01-06 11:50:00,294.29,294.54,294.24,294.48,4857.0,279.1191,279.3562,279.0717,279.2993,4857.0
2020-01-06 12:00:00,294.44,294.44,294.11,294.38,2200.0,279.2614,279.2614,278.9484,279.2045,2200.0
2020-01-06 12:10:00,294.45,294.57,294.17,294.18,3500.0,279.2708,279.3847,279.0053,279.0148,3500.0
2020-01-06 12:20:00,294.38,294.38,294.29,294.29,700.0,279.2045,279.2045,279.1191,279.1191,700.0
2020-01-06 12:30:00,294.31,294.39,294.11,294.11,1720.0,279.1381,279.2139,278.9484,278.9484,1720.0
2020-01-06 12:40:00,294.17,294.37,294.17,294.21,1500.0,279.0053,279.195,279.0053,279.0432,1500.0
2020-01-06 12:50:00,294.11,294.11,293.76,294.06,1343.0,278.9484,278.9484,278.6164,278.901,1343.0
2020-01-06 13:00:00,294.05,294.34,293.92,294.23,2883.0,278.8915,279.1665,278.7682,279.0622,2883.0
2020-01-06 13:10:00,294.14,294.34,294.12,294.26,1200.0,278.9768,279.1665,278.9579,279.0906,1200.0
2020-01-06 13:20:00,294.32,294.32,294.23,294.29,500.0,279.1476,279.1476,279.0622,279.1191,500.0
2020-01-06 13:30:00,294.25,294.42,294.15,294.31,3190.0,279.0812,279.2424,278.9863,279.1381,3190.0
2020-01-06 13:40:00,294.49,294.49,294.32,294.32,500.0,279.3088,279.3088,279.1476,279.1476,500.0
2020-01-06 13:50:00,294.35,294.48,294.21,294.37,3136.0,279.176,279.2993,279.0432,279.195,3136.0
2020-01-06 14:00:00,294.24,294.34,294.03,294.3,2325.0,279.0717,279.1665,278.8725,279.1286,2325.0
2020-01-06 14:10:00,294.34,294.63,294.3,294.61,3488.0,279.1665,279.4416,279.1286,279.4226,3488.0
2020-01-06 14:20:00,294.57,294.72,294.46,294.7,2744.0,279.3847,279.5269,279.2803,279.508,2744.0
2020-01-06 14:30:00,294.73,294.74,294.65,294.65,1335.0,279.5364,279.5459,279.4605,279.4605,1335.0
2020-01-06 14:40:00,294.66,294.82,294.47,294.77,3113.0,279.47,279.6218,279.2898,279.5744,3113.0
2020-01-06 14:50:00,294.72,294.92,294.57,294.92,5031.0,279.5269,279.7166,279.3847,279.7166,5031.0
2020-01-06 15:00:00,294.91,295.09,294.88,295.0,2525.0,279.7071,279.8779,279.6787,279.7925,2525.0
2020-01-06 15:10:00,294.98,295.08,294.95,295.0,3964.0,279.7735,279.8684,279.7451,279.7925,3964.0
2020-01-06 15:20:00,294.96,295.04,294.75,294.9,4800.0,279.7546,279.8304,279.5554,279.6977,4800.0
2020-01-06 15:30:00,294.93,295.07,294.82,294.96,4440.0,279.7261,279.8589,279.6218,279.7546,4440.0
2020-01-06 15:40:00,295.07,295.49,294.96,295.49,13204.0,279.8589,280.2572,279.7546,280.2572,13204.0
2020-01-06 15:50:00,295.36,295.72,295.28,295.5,30016.0,280.1339,280.4754,280.0581,280.2667,30016.0
2020-01-07 09:30:00,298.46,299.58,298.16,298.53,30153.0,283.0741,284.1364,282.7896,283.1405,30153.0
2020-01-07 09:40:00,298.46,298.5,297.69,298.04,7357.0,283.0741,283.1121,282.3438,282.6758,7357.0
2020-01-07 09:50:00,298.01,298.26,297.69,298.11,7651.0,282.6473,282.8844,282.3438,282.7422,7651.0
2020-01-07 10:00:00,298.27,298.6,298.09,298.42,7076.0,282.8939,283.2069,282.7232,283.0362,7076.0
2020-01-07 10:10:00,298.45,298.64,298.28,298.41,5761.0,283.0646,283.2449,282.9034,283.0267,5761.0
2020-01-07 10:20:00,298.39,298.68,297.69,297.98,5415.0,283.0077,283.2828,282.3438,282.6189,5415.0
2020-01-07 10:30:00,298.5,298.5,297.41,298.15,4914.0,283.1121,283.1121,282.0783,282.7801,4914.0
2020-01-07 10:40:00,298.1,298.12,297.81,297.96,9358.0,282.7327,282.7517,282.4576,282.5999,9358.0
2020-01-07 10:50:00,297.97,298.32,297.9,298.25,11341.0,282.6094,282.9413,282.543,282.875,11341.0
2020-01-07 11:00:00,298.31,298.36,298.05,298.15,14776.0,282.9319,282.9793,282.6853,282.7801,14776.0
2020-01-07 11:10:00,298.01,298.56,297.96,298.49,3435.0,282.6473,283.169,282.5999,283.1026,3435.0
2020-01-07 11:20:00,298.64,299.24,298.53,299.17,4302.0,283.2449,283.8139,283.1405,283.7475,4302.0
2020-01-07 11:30:00,299.35,299.36,297.97,298.88,11675.0,283.9182,283.9277,282.6094,283.4725,11675.0
2020-01-07 11:40:00,299.06,299.24,298.99,299.17,2000.0,283.6432,283.8139,283.5768,283.7475,2000.0
2020-01-07 11:50:00,299.27,299.62,299.2,299.62,1352.0,283.8424,284.1743,283.776,284.1743,1352.0
2020-01-07 12:00:00,299.53,299.93,299.53,299.82,4260.0,284.089,284.4683,284.089,284.364,4260.0
2020-01-07 12:10:00,299.83,300.09,299.48,300.09,1757.0,284.3735,284.6201,284.0415,284.6201,1757.0
2020-01-07 12:20:00,300.34,301.03,300.34,300.93,5895.0,284.8572,285.5116,284.8572,285.4168,5895.0
2020-01-07 12:30:00,301.07,301.07,300.72,300.75,2514.0,285.5496,285.5496,285.2176,285.2461,2514.0
2020-01-07 12:40:00,300.68,300.95,300.43,300.78,5482.0,285.1797,285.4358,284.9426,285.2745,5482.0
2020-01-07 12:50:00,300.66,300.93,300.61,300.86,2205.0,285.1607,285.4168,285.1133,285.3504,2205.0
2020-01-07 13:00:00,300.93,301.07,300.71,301.04,10807.0,285.4168,285.5496,285.2081,285.5211,10807.0
2020-01-07 13:10:00,301.02,301.22,300.93,301.01,7612.0,285.5022,285.6918,285.4168,285.4927,7612.0
2020-01-07 13:20:00,301.03,301.16,300.91,301.0,7032.0,285.5116,285.6349,285.3978,285.4832,7032.0
2020-01-07 13:30:00,301.11,301.12,300.76,300.76,2930.0,285.5875,285.597,285.2556,285.2556,2930.0
2020-01-07 13:40:00,300.86,300.86,300.5,300.74,2495.0,285.3504,285.3504,285.009,285.2366,2495.0
2020-01-07 13:50:00,300.58,300.71,300.38,300.71,3959.0,285.0848,285.2081,284.8952,285.2081,3959.0
2020-01-07 14:00:00,300.78,301.0,300.3,300.49,5923.0,285.2745,285.4832,284.8193,284.9995,5923.0
2020-01-07 14:10:00,300.51,300.54,299.76,300.01,7031.0,285.0185,285.0469,284.3071,284.5442,7031.0
2020-01-07 14:20:00,300.06,300.21,299.91,300.15,3718.0,284.5916,284.7339,284.4494,284.677,3718.0
2020-01-07 14:30:00,300.16,300.26,299.79,299.85,12082.0,284.6865,284.7813,284.3356,284.3925,12082.0
2020-01-07 14:40:00,299.59,300.19,299.58,299.85,6137.0,284.1459,284.7149,284.1364,284.3925,6137.0
2020-01-07 14:50:00,299.78,299.82,299.48,299.63,4462.0,284.3261,284.364,284.0415,284.1838,4462.0
2020-01-07 15:00:00,299.65,299.68,299.43,299.68,3735.0,284.2028,284.2312,283.9941,284.2312,3735.0
2020-01-07 15:10:00,299.84,299.95,299.64,299.93,6554.0,284.383,284.4873,284.1933,284.4683,6554.0
2020-01-07 15:20:00,299.84,300.01,299.77,299.88,1600.0,284.383,284.5442,284.3166,284.4209,1600.0
2020-01-07 15:30:00,299.89,299.9,299.54,299.54,5820.0,284.4304,284.4399,284.0985,284.0985,5820.0
2020-01-07 15:40:00,299.54,299.75,299.47,299.71,10011.0,284.0985,284.2976,284.0321,284.2597,10011.0
2020-01-07 15:50:00,299.54,299.57,298.62,298.76,23671.0,284.0985,284.1269,283.2259,283.3587,23671.0
2020-01-08 09:30:00,300.66,301.46,299.94,301.03,27042.0,285.1607,285.9195,284.4778,285.5116,27042.0
2020-01-08 09:40:00,301.23,301.58,300.72,301.12,14287.0,285.7013,286.0333,285.2176,285.597,14287.0
2020-01-08 09:50:00,301.03,301.38,301.03,301.13,7099.0,285.5116,285.8436,285.5116,285.6065,7099.0
2020-01-08 10:00:00,301.09,301.96,301.09,301.78,22163.0,285.5686,286.3937,285.5686,286.223,22163.0
2020-01-08 10:10:00,301.89,302.56,301.88,302.18,27892.0,286.3273,286.9628,286.3178,286.6024,27892.0
2020-01-08 10:20:00,302.18,302.31,301.7,301.96,18261.0,286.6024,286.7257,286.1471,286.3937,18261.0
2020-01-08 10:30:00,301.99,302.06,301.69,302.06,9726.0,286.4222,286.4885,286.1376,286.4885,9726.0
2020-01-08 10:40:00,302.08,302.08,301.0,301.07,11057.0,286.5075,286.5075,285.4832,285.5496,11057.0
2020-01-08 10:50:00,300.9,301.3,300.9,301.21,5649.0,285.3883,285.7677,285.3883,285.6824,5649.0
2020-01-08 11:00:00,301.09,301.09,300.66,300.93,6432.0,285.5686,285.5686,285.1607,285.4168,6432.0
2020-01-08 11:10:00,301.13,301.32,301.01,301.22,4195.0,285.6065,285.7867,285.4927,285.6918,4195.0
2020-01-08 11:20:00,301.23,301.66,300.64,301.35,7194.0,285.7013,286.1092,285.1417,285.8151,7194.0
2020-01-08 11:30:00,301.24,302.08,300.56,301.9,13763.0,285.7108,286.5075,285.0659,286.3368,13763.0
2020-01-08 11:40:00,301.87,302.89,301.86,302.75,5805.0,286.3083,287.2758,286.2989,287.143,5805.0
2020-01-08 11:50:00,302.54,302.83,302.31,302.31,1465.0,286.9438,287.2189,286.7257,286.7257,1465.0
2020-01-08 12:00:00,302.49,302.88,302.48,302.72,2519.0,286.8964,287.2663,286.8869,287.1145,2519.0
2020-01-08 12:10:00,302.86,302.87,302.44,302.66,2883.0,287.2473,287.2568,286.849,287.0576,2883.0
2020-01-08 12:20:00,302.58,302.86,302.5,302.51,1664.0,286.9817,287.2473,286.9059,286.9153,1664.0
2020-01-08 12:30:00,302.53,302.53,302.33,302.41,2507.0,286.9343,286.9343,286.7446,286.8205,2507.0
2020-01-08 12:40:00,302.32,302.36,302.32,302.36,300.0,286.7351,286.7731,286.7351,286.7731,300.0
2020-01-08 12:50:00,302.56,302.64,302.42,302.42,3979.0,286.9628,287.0386,286.83,286.83,3979.0
2020-01-08 13:00:00,302.38,302.64,302.34,302.43,940.0,286.7921,287.0386,286.7541,286.8395,940.0
2020-01-08 13:10:00,302.45,302.61,302.21,302.21,2061.0,286.8584,287.0102,286.6308,286.6308,2061.0
2020-01-08 13:20:00,302.22,302.31,302.21,302.3,2282.0,286.6403,286.7257,286.6308,286.7162,2282.0
2020-01-08 13:30:00,302.16,302.66,302.16,302.59,2937.0,286.5834,287.0576,286.5834,286.9912,2937.0
2020-01-08 13:40:00,302.59,302.73,302.43,302.45,1400.0,286.9912,287.124,286.8395,286.8584,1400.0
2020-01-08 13:50:00,302.38,302.49,301.84,301.84,6950.0,286.7921,286.8964,286.2799,286.2799,6950.0
2020-01-08 14:00:00,301.98,302.45,301.89,302.44,3120.0,286.4127,286.8584,286.3273,286.849,3120.0
2020-01-08 14:10:00,302.45,302.45,302.3,302.44,3138.0,286.8584,286.8584,286.7162,286.849,3138.0
2020-01-08 14:20:00,302.44,302.44,302.37,302.37,1700.0,286.849,286.849,286.7826,286.7826,1700.0
2020-01-08 14:30:00,302.38,302.46,302.12,302.46,3830.0,286.7921,286.8679,286.5455,286.8679,3830.0
2020-01-08 14:40:00,302.47,302.48,302.47,302.48,216.0,286.8774,286.8869,286.8774,286.8869,216.0
2020-01-08 14:50:00,302.47,302.5,302.32,302.5,1100.0,286.8774,286.9059,286.7351,286.9059,1100.0
2020-01-08 15:00:00,302.61,303.08,302.61,302.94,2820.0,287.0102,287.456,287.0102,287.3232,2820.0
2020-01-08 15:10:00,303.06,303.18,302.79,302.85,6089.0,287.437,287.5508,287.1809,287.2378,6089.0
2020-01-08 15:20:00,302.94,303.04,302.83,302.94,6988.0,287.3232,287.418,287.2189,287.3232,6988.0
2020-01-08 15:30:00,302.96,303.19,302.84,303.06,9262.0,287.3422,287.5603,287.2283,287.437,9262.0
2020-01-08 15:40:00,303.09,303.09,302.06,302.17,9097.0,287.4654,287.4654,286.4885,286.5929,9097.0
2020-01-08 15:50:00,301.6,301.97,301.52,301.89,22253.0,286.0523,286.4032,285.9764,286.3273,22253.0
2020-01-09 09:30:00,303.28,303.91,302.07,303.29,86621.0,287.6457,288.2432,286.498,287.6551,86621.0
2020-01-09 09:40:00,303.16,303.66,302.78,303.1,18399.0,287.5318,288.0061,287.1714,287.4749,18399.0
2020-01-09 09:50:00,303.16,303.36,302.92,303.17,11973.0,287.5318,287.7215,287.3042,287.5413,11973.0
2020-01-09 10:00:00,303.06,303.19,302.66,303.11,5201.0,287.437,287.5603,287.0576,287.4844,5201.0
2020-01-09 10:10:00,303.23,303.42,303.18,303.29,4678.0,287.5982,287.7784,287.5508,287.6551,4678.0
2020-01-09 10:20:00,303.34,303.34,302.97,303.16,9130.0,287.7026,287.7026,287.3516,287.5318,9130.0
2020-01-09 10:30:00,303.13,303.37,303.05,303.37,1888.0,287.5034,287.731,287.4275,287.731,1888.0
2020-01-09 10:40:00,303.16,303.28,302.94,303.02,9082.0,287.5318,287.6457,287.3232,287.3991,9082.0
2020-01-09 10:50:00,303.04,303.35,303.0,303.25,8201.0,287.418,287.712,287.3801,287.6172,8201.0
2020-01-09 11:00:00,303.11,303.16,302.3,302.31,7456.0,287.4844,287.5318,286.7162,286.7257,7456.0
2020-01-09 11:10:00,302.26,302.39,302.06,302.25,11661.0,286.6782,286.8015,286.4885,286.6688,11661.0
2020-01-09 11:20:00,302.22,302.22,301.67,302.05,14763.0,286.6403,286.6403,286.1187,286.4791,14763.0
2020-01-09 11:30:00,301.92,302.35,301.69,302.24,11608.0,286.3558,286.7636,286.1376,286.6593,11608.0
2020-01-09 11:40:00,302.13,302.24,301.95,302.09,1720.0,286.5549,286.6593,286.3842,286.517,1720.0
2020-01-09 11:50:00,302.13,302.22,301.9,301.98,7439.0,286.5549,286.6403,286.3368,286.4127,7439.0
2020-01-09 12:00:00,302.03,302.03,301.7,301.78,7449.0,286.4601,286.4601,286.1471,286.223,7449.0
2020-01-09 12:10:00,301.91,302.45,301.89,302.45,6405.0,286.3463,286.8584,286.3273,286.8584,6405.0
2020-01-09 12:20:00,302.4,302.4,301.58,301.67,3175.0,286.811,286.811,286.0333,286.1187,3175.0
2020-01-09 12:30:00,301.51,301.51,300.9,301.0,5666.0,285.9669,285.9669,285.3883,285.4832,5666.0
2020-01-09 12:40:00,300.9,301.24,300.45,301.21,12736.0,285.3883,285.7108,284.9615,285.6824,12736.0
2020-01-09 12:50:00,301.21,301.45,301.09,301.16,6602.0,285.6824,285.91,285.5686,285.6349,6602.0
2020-01-09 13:00:00,301.32,301.32,300.47,300.74,14630.0,285.7867,285.7867,284.9805,285.2366,14630.0
2020-01-09 13:10:00,300.62,300.87,300.32,300.39,3880.0,285.1228,285.3599,284.8382,284.9046,3880.0
2020-01-09 13:20:00,300.54,300.79,300.45,300.79,3690.0,285.0469,285.284,284.9615,285.284,3690.0
2020-01-09 13:30:00,301.08,301.37,300.84,301.21,3110.0,285.5591,285.8341,285.3314,285.6824,3110.0
2020-01-09 13:40:00,301.2,301.3,300.83,300.98,10109.0,285.6729,285.7677,285.322,285.4642,10109.0
2020-01-09 13:50:00,301.12,301.19,300.88,301.08,2565.0,285.597,285.6634,285.3694,285.5591,2565.0
2020-01-09 14:00:00,300.97,301.09,300.84,300.92,1888.0,285.4547,285.5686,285.3314,285.4073,1888.0
2020-01-09 14:10:00,300.93,301.31,300.9,301.24,2950.0,285.4168,285.7772,285.3883,285.7108,2950.0
2020-01-09 14:20:00,301.24,301.4,301.18,301.21,3240.0,285.7108,285.8626,285.6539,285.6824,3240.0
2020-01-09 14:30:00,301.33,301.57,301.24,301.53,3015.0,285.7962,286.0238,285.7108,285.9859,3015.0
2020-01-09 14:40:00,301.56,301.6,300.76,300.76,10524.0,286.0143,286.0523,285.2556,285.2556,10524.0
2020-01-09 14:50:00,300.73,300.74,300.27,300.38,4110.0,285.2271,285.2366,284.7908,284.8952,4110.0
2020-01-09 15:00:00,300.34,300.88,300.34,300.69,7247.0,284.8572,285.3694,284.8572,285.1892,7247.0
2020-01-09 15:10:00,300.65,301.03,300.63,300.98,5050.0,285.1512,285.5116,285.1323,285.4642,5050.0
2020-01-09 15:20:00,301.03,301.18,300.73,301.18,3189.0,285.5116,285.6539,285.2271,285.6539,3189.0
2020-01-09 15:30:00,301.17,301.58,301.17,301.43,5405.0,285.6444,286.0333,285.6444,285.891,5405.0
2020-01-09 15:40:00,301.34,301.35,300.83,300.9,12970.0,285.8057,285.8151,285.322,285.3883,12970.0
2020-01-09 15:50:00,300.9,301.79,300.9,301.4,32404.0,285.3883,286.2325,285.3883,285.8626,32404.0
2020-01-10 09:30:00,299.87,300.51,299.3,299.35,33911.0,284.4114,285.0185,283.8708,283.9182,33911.0
2020-01-10 09:40:00,299.39,299.91,299.37,299.69,13480.0,283.9562,284.4494,283.9372,284.2407,13480.0
2020-01-10 09:50:00,299.94,300.31,299.83,300.18,5546.0,284.4778,284.8288,284.3735,284.7055,5546.0
2020-01-10 10:00:00,300.22,300.33,300.01,300.26,10664.0,284.7434,284.8477,284.5442,284.7813,10664.0
2020-01-10 10:10:00,300.25,300.28,299.46,299.46,10546.0,284.7719,284.8003,284.0226,284.0226,10546.0
2020-01-10 10:20:00,299.54,299.71,299.45,299.57,3372.0,284.0985,284.2597,284.0131,284.1269,3372.0
2020-01-10 10:30:00,299.65,299.66,299.46,299.65,5221.0,284.2028,284.2123,284.0226,284.2028,5221.0
2020-01-10 10:40:00,299.54,299.78,299.29,299.29,8201.0,284.0985,284.3261,283.8613,283.8613,8201.0
2020-01-10 10:50:00,299.24,299.24,298.75,298.9,5910.0,283.8139,283.8139,283.3492,283.4914,5910.0
2020-01-10 11:00:00,298.88,299.33,298.77,299.18,3102.0,283.4725,283.8993,283.3681,283.757,3102.0
2020-01-10 11:10:00,299.15,299.34,298.97,299.02,8945.0,283.7286,283.9088,283.5578,283.6053,8945.0
2020-01-10 11:20:00,299.02,299.1,298.37,298.37,6235.0,283.6053,283.6811,282.9888,282.9888,6235.0
2020-01-10 11:30:00,298.44,298.77,298.35,298.48,7114.0,283.0552,283.3681,282.9698,283.0931,7114.0
2020-01-10 11:40:00,298.81,298.82,298.59,298.68,3369.0,283.4061,283.4156,283.1974,283.2828,3369.0
2020-01-10 11:50:00,298.86,299.17,298.74,299.15,2221.0,283.4535,283.7475,283.3397,283.7286,2221.0
2020-01-10 12:00:00,299.0,299.11,298.35,298.48,2390.0,283.5863,283.6906,282.9698,283.0931,2390.0
2020-01-10 12:10:00,298.46,298.6,298.04,298.07,4123.0,283.0741,283.2069,282.6758,282.7042,4123.0
2020-01-10 12:20:00,298.17,298.49,298.13,298.37,900.0,282.7991,283.1026,282.7611,282.9888,900.0
2020-01-10 12:30:00,298.35,298.47,298.02,298.15,4173.0,282.9698,283.0836,282.6568,282.7801,4173.0
2020-01-10 12:40:00,298.41,298.42,298.06,298.06,2974.0,283.0267,283.0362,282.6948,282.6948,2974.0
2020-01-10 12:50:00,298.26,298.7,298.22,298.32,2654.0,282.8844,283.3018,282.8465,282.9413,2654.0
2020-01-10 13:00:00,298.4,298.74,298.4,298.73,1307.0,283.0172,283.3397,283.0172,283.3302,1307.0
2020-01-10 13:10:00,298.72,298.85,298.72,298.8,2200.0,283.3207,283.444,283.3207,283.3966,2200.0
2020-01-10 13:20:00,298.87,299.19,298.66,298.88,8031.0,283.463,283.7665,283.2638,283.4725,8031.0
2020-01-10 13:30:00,298.92,298.95,298.85,298.86,667.0,283.5104,283.5389,283.444,283.4535,667.0
2020-01-10 13:40:00,298.7,298.86,298.67,298.77,1000.0,283.3018,283.4535,283.2733,283.3681,1000.0
2020-01-10 13:50:00,298.77,298.9,298.37,298.37,3919.0,283.3681,283.4914,282.9888,282.9888,3919.0
2020-01-10 14:00:00,298.43,298.84,298.2,298.58,9595.0,283.0457,283.4345,282.8275,283.1879,9595.0
2020-01-10 14:10:00,298.43,298.6,298.13,298.43,7244.0,283.0457,283.2069,282.7611,283.0457,7244.0
2020-01-10 14:20:00,298.56,298.56,298.05,298.07,8489.0,283.169,283.169,282.6853,282.7042,8489.0
2020-01-10 14:30:00,298.05,298.14,297.73,297.83,10240.0,282.6853,282.7706,282.3818,282.4766,10240.0
2020-01-10 14:40:00,297.98,298.1,297.5,297.69,9291.0,282.6189,282.7327,282.1636,282.3438,9291.0
2020-01-10 14:50:00,297.63,297.85,297.61,297.64,2262.0,282.2869,282.4956,282.2679,282.2964,2262.0
2020-01-10 15:00:00,297.64,297.66,296.95,297.03,3212.0,282.2964,282.3154,281.642,281.7178,3212.0
2020-01-10 15:10:00,296.85,297.0,296.66,296.68,2887.0,281.5471,281.6894,281.3669,281.3859,2887.0
2020-01-10 15:20:00,296.7,296.7,296.04,296.21,6688.0,281.4049,281.4049,280.7789,280.9401,6688.0
2020-01-10 15:30:00,296.15,296.19,295.79,295.86,7824.0,280.8832,280.9212,280.5418,280.6082,7824.0
2020-01-10 15:40:00,295.87,296.07,295.56,295.81,15737.0,280.6176,280.8073,280.3236,280.5607,15737.0
2020-01-10 15:50:00,295.77,296.62,295.67,296.38,37445.0,280.5228,281.329,280.428,281.1014,37445.0
2020-01-13 09:30:00,298.68,298.91,297.5,298.84,24738.0,283.2828,283.5009,282.1636,283.4345,24738.0
2020-01-13 09:40:00,298.92,298.96,298.12,298.58,17482.0,283.5104,283.5484,282.7517,283.1879,17482.0
2020-01-13 09:50:00,298.57,298.67,298.1,298.44,14508.0,283.1785,283.2733,282.7327,283.0552,14508.0
2020-01-13 10:00:00,298.48,298.73,298.13,298.73,8620.0,283.0931,283.3302,282.7611,283.3302,8620.0
2020-01-13 10:10:00,298.48,298.79,298.13,298.69,4182.0,283.0931,283.3871,282.7611,283.2923,4182.0
2020-01-13 10:20:00,298.6,299.29,298.5,299.04,6441.0,283.2069,283.8613,283.1121,283.6242,6441.0
2020-01-13 10:30:00,299.04,299.1,298.69,298.85,4343.0,283.6242,283.6811,283.2923,283.444,4343.0
2020-01-13 10:40:00,299.1,299.27,298.9,299.15,2813.0,283.6811,283.8424,283.4914,283.7286,2813.0
2020-01-13 10:50:00,299.26,299.28,298.91,299.01,6358.0,283.8329,283.8519,283.5009,283.5958,6358.0
2020-01-13 11:00:00,298.94,299.06,298.8,298.95,6187.0,283.5294,283.6432,283.3966,283.5389,6187.0
2020-01-13 11:10:00,298.95,299.15,298.88,298.95,10797.0,283.5389,283.7286,283.4725,283.5389,10797.0
2020-01-13 11:20:00,299.02,299.53,298.81,299.35,13418.0,283.6053,284.089,283.4061,283.9182,13418.0
2020-01-13 11:30:00,299.42,299.98,299.15,299.96,14641.0,283.9846,284.5158,283.7286,284.4968,14641.0
2020-01-13 11:40:00,299.86,300.19,299.67,300.19,3000.0,284.402,284.7149,284.2218,284.7149,3000.0
2020-01-13 11:50:00,300.14,300.3,299.96,300.3,1753.0,284.6675,284.8193,284.4968,284.8193,1753.0
2020-01-13 12:00:00,300.49,300.49,300.22,300.35,3618.0,284.9995,284.9995,284.7434,284.8667,3618.0
2020-01-13 12:10:00,300.44,300.74,300.33,300.56,1850.0,284.9521,285.2366,284.8477,285.0659,1850.0
2020-01-13 12:20:00,300.61,300.61,300.34,300.34,600.0,285.1133,285.1133,284.8572,284.8572,600.0
2020-01-13 12:30:00,300.5,300.74,300.43,300.43,1300.0,285.009,285.2366,284.9426,284.9426,1300.0
2020-01-13 12:40:00,300.39,300.65,300.39,300.65,1171.0,284.9046,285.1512,284.9046,285.1512,1171.0
2020-01-13 12:50:00,300.73,300.73,300.56,300.58,1000.0,285.2271,285.2271,285.0659,285.0848,1000.0
2020-01-13 13:00:00,300.67,300.67,300.56,300.56,2115.0,285.1702,285.1702,285.0659,285.0659,2115.0
2020-01-13 13:10:00,300.5,300.8,300.5,300.73,2483.0,285.009,285.2935,285.009,285.2271,2483.0
2020-01-13 13:20:00,300.75,300.81,300.63,300.8,1900.0,285.2461,285.303,285.1323,285.2935,1900.0
2020-01-13 13:30:00,300.8,300.88,300.54,300.63,3400.0,285.2935,285.3694,285.0469,285.1323,3400.0
2020-01-13 13:40:00,300.6,300.61,300.56,300.6,579.0,285.1038,285.1133,285.0659,285.1038,579.0
2020-01-13 13:50:00,300.52,300.77,300.51,300.6,2937.0,285.0279,285.265,285.0185,285.1038,2937.0
2020-01-13 14:00:00,300.6,300.73,300.39,300.73,4453.0,285.1038,285.2271,284.9046,285.2271,4453.0
2020-01-13 14:10:00,300.67,300.99,300.66,300.78,1027.0,285.1702,285.4737,285.1607,285.2745,1027.0
2020-01-13 14:20:00,300.8,300.86,300.77,300.84,1800.0,285.2935,285.3504,285.265,285.3314,1800.0
2020-01-13 14:30:00,300.77,300.99,300.76,300.99,7056.0,285.265,285.4737,285.2556,285.4737,7056.0
2020-01-13 14:40:00,301.11,301.16,300.96,301.06,8580.0,285.5875,285.6349,285.4453,285.5401,8580.0
2020-01-13 14:50:00,301.14,301.49,301.05,301.49,3100.0,285.616,285.9479,285.5306,285.9479,3100.0
2020-01-13 15:00:00,301.5,301.62,301.23,301.38,4519.0,285.9574,286.0712,285.7013,285.8436,4519.0
2020-01-13 15:10:00,301.3,301.3,301.0,301.0,2527.0,285.7677,285.7677,285.4832,285.4832,2527.0
2020-01-13 15:20:00,300.91,301.04,300.78,300.95,1736.0,285.3978,285.5211,285.2745,285.4358,1736.0
2020-01-13 15:30:00,300.94,301.22,300.94,301.2,4639.0,285.4263,285.6918,285.4263,285.6729,4639.0
2020-01-13 15:40:00,301.18,301.29,301.12,301.21,4791.0,285.6539,285.7582,285.597,285.6824,4791.0
2020-01-13 15:50:00,301.26,301.56,301.2,301.26,35723.0,285.7298,286.0143,285.6729,285.7298,35723.0
2020-01-14 09:30:00,299.15,300.36,299.03,300.31,42349.0,283.7286,284.8762,283.6147,284.8288,42349.0
2020-01-14 09:40:00,299.73,299.87,299.2,299.2,5799.0,284.2787,284.4114,283.776,283.776,5799.0
2020-01-14 09:50:00,299.29,299.29,298.47,298.59,8846.0,283.8613,283.8613,283.0836,283.1974,8846.0
2020-01-14 10:00:00,298.62,299.39,298.62,299.19,8119.0,283.2259,283.9562,283.2259,283.7665,8119.0
2020-01-14 10:10:00,299.13,299.47,298.82,298.82,7519.0,283.7096,284.0321,283.4156,283.4156,7519.0
2020-01-14 10:20:00,298.77,299.24,298.63,299.24,6620.0,283.3681,283.8139,283.2354,283.8139,6620.0
2020-01-14 10:30:00,299.31,299.81,299.31,299.7,8951.0,283.8803,284.3545,283.8803,284.2502,8951.0
2020-01-14 10:40:00,299.88,300.1,299.61,299.65,4505.0,284.4209,284.6296,284.1648,284.2028,4505.0
2020-01-14 10:50:00,299.53,299.55,298.93,299.37,6230.0,284.089,284.1079,283.5199,283.9372,6230.0
2020-01-14 11:00:00,299.28,299.76,299.27,299.53,5654.0,283.8519,284.3071,283.8424,284.089,5654.0
2020-01-14 11:10:00,299.35,299.63,299.35,299.62,3319.0,283.9182,284.1838,283.9182,284.1743,3319.0
2020-01-14 11:20:00,299.69,299.97,299.5,299.78,5297.0,284.2407,284.5063,284.0605,284.3261,5297.0
2020-01-14 11:30:00,299.77,299.97,299.57,299.93,16753.0,284.3166,284.5063,284.1269,284.4683,16753.0
2020-01-14 11:40:00,299.92,300.27,299.75,300.05,8499.0,284.4589,284.7908,284.2976,284.5822,8499.0
2020-01-14 11:50:00,300.2,300.84,300.2,300.8,4315.0,284.7244,285.3314,284.7244,285.2935,4315.0
2020-01-14 12:00:00,300.94,301.41,300.93,301.35,5142.0,285.4263,285.8721,285.4168,285.8151,5142.0
2020-01-14 12:10:00,301.4,303.09,301.4,303.09,43077.0,285.8626,287.4654,285.8626,287.4654,43077.0
2020-01-14 12:20:00,302.97,303.38,302.86,303.07,8118.0,287.3516,287.7405,287.2473,287.4465,8118.0
2020-01-14 12:30:00,303.25,304.12,303.25,304.05,12836.0,287.6172,288.4424,287.6172,288.376,12836.0
2020-01-14 12:40:00,304.02,304.78,304.0,304.64,8568.0,288.3475,289.0683,288.3285,288.9355,8568.0
2020-01-14 12:50:00,304.69,304.85,304.5,304.65,6585.0,288.983,289.1347,288.8028,288.945,6585.0
2020-01-14 13:00:00,304.63,305.21,304.43,305.01,11848.0,288.9261,289.4762,288.7364,289.2865,11848.0
2020-01-14 13:10:00,305.03,305.39,304.96,305.25,5705.0,289.3054,289.6469,289.239,289.5141,5705.0
2020-01-14 13:20:00,305.22,305.69,305.18,305.37,8000.0,289.4856,289.9314,289.4477,289.6279,8000.0
2020-01-14 13:30:00,305.36,305.9,304.06,305.33,18964.0,289.6184,290.1306,288.3854,289.59,18964.0
2020-01-14 13:40:00,305.3,305.34,303.3,303.75,10122.0,289.5615,289.5995,287.6646,288.0914,10122.0
2020-01-14 13:50:00,303.72,304.11,303.65,303.65,3550.0,288.063,288.4329,287.9966,287.9966,3550.0
2020-01-14 14:00:00,303.75,303.75,302.54,302.78,7039.0,288.0914,288.0914,286.9438,287.1714,7039.0
2020-01-14 14:10:00,302.73,302.89,302.1,302.38,21831.0,287.124,287.2758,286.5265,286.7921,21831.0
2020-01-14 14:20:00,302.36,303.39,302.21,303.38,2935.0,286.7731,287.75,286.6308,287.7405,2935.0
2020-01-14 14:30:00,303.35,303.8,303.15,303.59,2531.0,287.712,288.1388,287.5224,287.9397,2531.0
2020-01-14 14:40:00,303.69,303.71,303.32,303.38,4027.0,288.0345,288.0535,287.6836,287.7405,4027.0
2020-01-14 14:50:00,303.31,303.51,302.97,303.34,7046.0,287.6741,287.8638,287.3516,287.7026,7046.0
2020-01-14 15:00:00,303.28,303.77,303.14,303.29,8848.0,287.6457,288.1104,287.5129,287.6551,8848.0
2020-01-14 15:10:00,303.3,303.35,302.65,302.84,6838.0,287.6646,287.712,287.0481,287.2283,6838.0
2020-01-14 15:20:00,302.79,302.87,302.25,302.27,6781.0,287.1809,287.2568,286.6688,286.6877,6781.0
2020-01-14 15:30:00,302.33,302.62,302.19,302.48,11586.0,286.7446,287.0197,286.6118,286.8869,11586.0
2020-01-14 15:40:00,302.48,303.37,302.47,302.86,17757.0,286.8869,287.731,286.8774,287.2473,17757.0
2020-01-14 15:50:00,302.81,302.9,302.4,302.41,35874.0,287.1999,287.2852,286.811,286.8205,35874.0
2020-01-15 09:30:00,301.56,302.73,301.39,302.53,25913.0,286.0143,287.124,285.8531,286.9343,25913.0
2020-01-15 09:40:00,302.63,302.84,301.88,301.99,7634.0,287.0292,287.2283,286.3178,286.4222,7634.0
2020-01-15 09:50:00,302.04,302.8,301.98,302.68,9550.0,286.4696,287.1904,286.4127,287.0766,9550.0
2020-01-15 10:00:00,302.67,302.7,302.12,302.3,15818.0,287.0671,287.0956,286.5455,286.7162,15818.0
2020-01-15 10:10:00,302.26,302.3,301.87,302.23,6830.0,286.6782,286.7162,286.3083,286.6498,6830.0
2020-01-15 10:20:00,302.19,302.35,301.82,301.99,7619.0,286.6118,286.7636,286.2609,286.4222,7619.0
2020-01-15 10:30:00,302.01,302.19,301.7,301.75,7828.0,286.4411,286.6118,286.1471,286.1945,7828.0
2020-01-15 10:40:00,301.78,302.21,301.74,302.21,7736.0,286.223,286.6308,286.185,286.6308,7736.0
2020-01-15 10:50:00,302.12,302.37,301.92,302.37,8863.0,286.5455,286.7826,286.3558,286.7826,8863.0
2020-01-15 11:00:00,302.38,302.38,302.02,302.09,28800.0,286.7921,286.7921,286.4506,286.517,28800.0
2020-01-15 11:10:00,302.02,302.49,302.02,302.46,5259.0,286.4506,286.8964,286.4506,286.8679,5259.0
2020-01-15 11:20:00,302.37,302.61,302.23,302.38,6885.0,286.7826,287.0102,286.6498,286.7921,6885.0
2020-01-15 11:30:00,302.38,302.95,302.05,302.81,8348.0,286.7921,287.3327,286.4791,287.1999,8348.0
2020-01-15 11:40:00,302.8,302.8,302.5,302.59,2292.0,287.1904,287.1904,286.9059,286.9912,2292.0
2020-01-15 11:50:00,302.65,302.92,302.36,302.48,17795.0,287.0481,287.3042,286.7731,286.8869,17795.0
2020-01-15 12:00:00,302.29,302.29,301.86,301.86,2000.0,286.7067,286.7067,286.2989,286.2989,2000.0
2020-01-15 12:10:00,301.92,302.02,301.53,301.53,4139.0,286.3558,286.4506,285.9859,285.9859,4139.0
2020-01-15 12:20:00,301.55,301.57,301.3,301.34,2180.0,286.0048,286.0238,285.7677,285.8057,2180.0
2020-01-15 12:30:00,301.39,301.39,300.91,301.22,5555.0,285.8531,285.8531,285.3978,285.6918,5555.0
2020-01-15 12:40:00,301.29,301.29,300.75,300.75,4105.0,285.7582,285.7582,285.2461,285.2461,4105.0
2020-01-15 12:50:00,300.74,300.89,300.51,300.61,4957.0,285.2366,285.3789,285.0185,285.1133,4957.0
2020-01-15 13:00:00,300.63,300.91,300.54,300.59,4376.0,285.1323,285.3978,285.0469,285.0943,4376.0
2020-01-15 13:10:00,300.7,301.26,300.7,301.25,1823.0,285.1987,285.7298,285.1987,285.7203,1823.0
2020-01-15 13:20:00,301.32,301.32,300.91,301.22,2835.0,285.7867,285.7867,285.3978,285.6918,2835.0
2020-01-15 13:30:00,301.13,301.27,300.84,301.06,3277.0,285.6065,285.7393,285.3314,285.5401,3277.0
2020-01-15 13:40:00,301.19,301.32,301.02,301.04,1640.0,285.6634,285.7867,285.5022,285.5211,1640.0
2020-01-15 13:50:00,300.86,300.96,300.7,300.88,3128.0,285.3504,285.4453,285.1987,285.3694,3128.0
2020-01-15 14:00:00,300.78,301.15,300.72,301.15,3430.0,285.2745,285.6255,285.2176,285.6255,3430.0
2020-01-15 14:10:00,301.07,301.47,301.07,301.45,2253.0,285.5496,285.929,285.5496,285.91,2253.0
2020-01-15 14:20:00,301.47,301.63,301.42,301.54,2400.0,285.929,286.0807,285.8815,285.9954,2400.0
2020-01-15 14:30:00,301.66,301.85,301.6,301.75,2539.0,286.1092,286.2894,286.0523,286.1945,2539.0
2020-01-15 14:40:00,301.84,301.9,301.74,301.8,2260.0,286.2799,286.3368,286.185,286.2419,2260.0
2020-01-15 14:50:00,301.74,301.74,301.29,301.37,2091.0,286.185,286.185,285.7582,285.8341,2091.0
2020-01-15 15:00:00,301.42,301.42,300.63,300.63,2100.0,285.8815,285.8815,285.1323,285.1323,2100.0
2020-01-15 15:10:00,300.74,300.92,300.59,300.9,5275.0,285.2366,285.4073,285.0943,285.3883,5275.0
2020-01-15 15:20:00,300.72,300.77,300.13,300.26,2062.0,285.2176,285.265,284.658,284.7813,2062.0
2020-01-15 15:30:00,300.29,300.34,299.75,300.06,5552.0,284.8098,284.8572,284.2976,284.5916,5552.0
2020-01-15 15:40:00,300.05,300.41,299.88,300.41,9453.0,284.5822,284.9236,284.4209,284.9236,9453.0
2020-01-15 15:50:00,300.4,300.57,299.97,300.1,45995.0,284.9141,285.0754,284.5063,284.6296,45995.0
2020-01-16 09:30:00,302.55,302.94,301.98,302.09,15897.0,286.9533,287.3232,286.4127,286.517,15897.0
2020-01-16 09:40:00,302.08,302.49,301.97,302.13,10566.0,286.5075,286.8964,286.4032,286.5549,10566.0
2020-01-16 09:50:00,302.14,302.15,301.5,301.71,12184.0,286.5644,286.5739,285.9574,286.1566,12184.0
2020-01-16 10:00:00,301.64,302.24,301.64,302.2,15876.0,286.0902,286.6593,286.0902,286.6213,15876.0
2020-01-16 10:10:00,302.24,302.36,301.94,302.12,8570.0,286.6593,286.7731,286.3747,286.5455,8570.0
2020-01-16 10:20:00,301.87,302.03,301.62,301.91,6280.0,286.3083,286.4601,286.0712,286.3463,6280.0
2020-01-16 10:30:00,301.96,302.11,301.16,301.2,8821.0,286.3937,286.536,285.6349,285.6729,8821.0
2020-01-16 10:40:00,301.37,301.66,301.2,301.32,6593.0,285.8341,286.1092,285.6729,285.7867,6593.0
2020-01-16 10:50:00,301.4,301.49,301.16,301.44,8647.0,285.8626,285.9479,285.6349,285.9005,8647.0
2020-01-16 11:00:00,301.36,301.55,301.28,301.46,3162.0,285.8246,286.0048,285.7488,285.9195,3162.0
2020-01-16 11:10:00,301.38,301.38,300.48,300.5,9315.0,285.8436,285.8436,284.99,285.009,9315.0
2020-01-16 11:20:00,300.59,300.86,300.41,300.44,9264.0,285.0943,285.3504,284.9236,284.9521,9264.0
2020-01-16 11:30:00,300.59,300.91,300.48,300.49,15383.0,285.0943,285.3978,284.99,284.9995,15383.0
2020-01-16 11:40:00,300.51,300.83,300.39,300.83,3316.0,285.0185,285.322,284.9046,285.322,3316.0
2020-01-16 11:50:00,300.81,300.81,300.58,300.58,3327.0,285.303,285.303,285.0848,285.0848,3327.0
2020-01-16 12:00:00,300.5,300.61,300.45,300.61,6859.0,285.009,285.1133,284.9615,285.1133,6859.0
2020-01-16 12:10:00,300.61,300.7,300.36,300.38,2841.0,285.1133,285.1987,284.8762,284.8952,2841.0
2020-01-16 12:20:00,300.34,300.34,300.09,300.09,2540.0,284.8572,284.8572,284.6201,284.6201,2540.0
2020-01-16 12:30:00,300.06,300.12,299.84,299.89,9175.0,284.5916,284.6486,284.383,284.4304,9175.0
2020-01-16 12:40:00,299.91,300.06,299.78,300.03,4100.0,284.4494,284.5916,284.3261,284.5632,4100.0
2020-01-16 12:50:00,300.08,300.12,299.78,299.87,6778.0,284.6106,284.6486,284.3261,284.4114,6778.0
2020-01-16 13:00:00,299.9,300.1,299.89,299.94,1700.0,284.4399,284.6296,284.4304,284.4778,1700.0
2020-01-16 13:10:00,299.95,299.97,299.55,299.55,5257.0,284.4873,284.5063,284.1079,284.1079,5257.0
2020-01-16 13:20:00,299.59,299.86,299.59,299.66,3661.0,284.1459,284.402,284.1459,284.2123,3661.0
2020-01-16 13:30:00,299.66,300.49,299.56,300.49,3489.0,284.2123,284.9995,284.1174,284.9995,3489.0
2020-01-16 13:40:00,300.33,300.33,300.02,300.05,1744.0,284.8477,284.8477,284.5537,284.5822,1744.0
2020-01-16 13:50:00,300.1,300.17,299.84,300.17,3977.0,284.6296,284.696,284.383,284.696,3977.0
2020-01-16 14:00:00,300.18,300.47,300.18,300.47,3426.0,284.7055,284.9805,284.7055,284.9805,3426.0
2020-01-16 14:10:00,300.34,300.52,300.31,300.39,2477.0,284.8572,285.0279,284.8288,284.9046,2477.0
2020-01-16 14:20:00,300.52,300.52,300.16,300.22,9191.0,285.0279,285.0279,284.6865,284.7434,9191.0
2020-01-16 14:30:00,300.17,300.57,300.14,300.54,3871.0,284.696,285.0754,284.6675,285.0469,3871.0
2020-01-16 14:40:00,300.48,300.65,300.26,300.41,4509.0,284.99,285.1512,284.7813,284.9236,4509.0
2020-01-16 14:50:00,300.4,300.42,300.27,300.38,2756.0,284.9141,284.9331,284.7908,284.8952,2756.0
2020-01-16 15:00:00,300.3,300.5,300.24,300.4,2461.0,284.8193,285.009,284.7624,284.9141,2461.0
2020-01-16 15:10:00,300.41,300.59,300.33,300.5,3466.0,284.9236,285.0943,284.8477,285.009,3466.0
2020-01-16 15:20:00,300.55,300.91,300.55,300.75,15508.0,285.0564,285.3978,285.0564,285.2461,15508.0
2020-01-16 15:30:00,300.81,301.34,300.81,301.31,10494.0,285.303,285.8057,285.303,285.7772,10494.0
2020-01-16 15:40:00,301.25,301.35,301.04,301.13,18710.0,285.7203,285.8151,285.5211,285.6065,18710.0
2020-01-16 15:50:00,301.13,301.29,300.86,301.07,80058.0,285.6065,285.7582,285.3504,285.5496,80058.0
2020-01-17 09:30:00,300.8,301.05,300.13,300.13,50299.0,285.2935,285.5306,284.658,284.658,50299.0
2020-01-17 09:40:00,300.02,300.61,299.98,300.58,15782.0,284.5537,285.1133,284.5158,285.0848,15782.0
2020-01-17 09:50:00,300.7,300.77,300.13,300.24,7400.0,285.1987,285.265,284.658,284.7624,7400.0
2020-01-17 10:00:00,300.14,300.58,300.1,300.49,15198.0,284.6675,285.0848,284.6296,284.9995,15198.0
2020-01-17 10:10:00,300.44,300.44,299.92,300.22,18806.0,284.9521,284.9521,284.4589,284.7434,18806.0
2020-01-17 10:20:00,300.3,300.3,299.95,300.06,12220.0,284.8193,284.8193,284.4873,284.5916,12220.0
2020-01-17 10:30:00,300.06,300.24,299.79,300.01,13901.0,284.5916,284.7624,284.3356,284.5442,13901.0
2020-01-17 10:40:00,300.04,300.12,299.98,300.11,8340.0,284.5727,284.6486,284.5158,284.6391,8340.0
2020-01-17 10:50:00,300.01,300.23,299.93,300.19,11111.0,284.5442,284.7529,284.4683,284.7149,11111.0
2020-01-17 11:00:00,300.19,300.29,299.85,299.91,10845.0,284.7149,284.8098,284.3925,284.4494,10845.0
2020-01-17 11:10:00,299.92,300.05,299.46,299.59,23166.0,284.4589,284.5822,284.0226,284.1459,23166.0
2020-01-17 11:20:00,299.64,300.0,299.4,299.94,15541.0,284.1933,284.5347,283.9657,284.4778,15541.0
2020-01-17 11:30:00,299.98,300.6,299.95,300.58,8020.0,284.5158,285.1038,284.4873,285.0848,8020.0
2020-01-17 11:40:00,300.62,300.62,299.73,300.1,8944.0,285.1228,285.1228,284.2787,284.6296,8944.0
2020-01-17 11:50:00,300.08,300.31,299.71,299.93,5169.0,284.6106,284.8288,284.2597,284.4683,5169.0
2020-01-17 12:00:00,299.91,300.02,299.66,299.71,5812.0,284.4494,284.5537,284.2123,284.2597,5812.0
2020-01-17 12:10:00,299.82,299.88,299.5,299.57,6424.0,284.364,284.4209,284.0605,284.1269,6424.0
2020-01-17 12:20:00,299.57,299.73,299.47,299.68,7911.0,284.1269,284.2787,284.0321,284.2312,7911.0
2020-01-17 12:30:00,299.66,299.8,299.27,299.74,8087.0,284.2123,284.3451,283.8424,284.2881,8087.0
2020-01-17 12:40:00,299.83,299.89,299.48,299.5,4127.0,284.3735,284.4304,284.0415,284.0605,4127.0
2020-01-17 12:50:00,299.5,299.73,299.47,299.59,6566.0,284.0605,284.2787,284.0321,284.1459,6566.0
2020-01-17 13:00:00,299.49,299.76,299.49,299.66,5426.0,284.051,284.3071,284.051,284.2123,5426.0
2020-01-17 13:10:00,299.63,299.75,299.47,299.47,5537.0,284.1838,284.2976,284.0321,284.0321,5537.0
2020-01-17 13:20:00,299.48,300.03,299.48,300.03,3578.0,284.0415,284.5632,284.0415,284.5632,3578.0
2020-01-17 13:30:00,300.12,300.13,299.67,299.77,3824.0,284.6486,284.658,284.2218,284.3166,3824.0
2020-01-17 13:40:00,299.78,300.08,299.61,299.93,6191.0,284.3261,284.6106,284.1648,284.4683,6191.0
2020-01-17 13:50:00,300.12,300.3,300.0,300.28,5920.0,284.6486,284.8193,284.5347,284.8003,5920.0
2020-01-17 14:00:00,300.15,300.31,299.95,300.31,6547.0,284.677,284.8288,284.4873,284.8288,6547.0
2020-01-17 14:10:00,300.31,300.4,300.03,300.12,6630.0,284.8288,284.9141,284.5632,284.6486,6630.0
2020-01-17 14:20:00,300.18,300.33,300.13,300.15,5994.0,284.7055,284.8477,284.658,284.677,5994.0
2020-01-17 14:30:00,300.18,300.19,299.87,300.13,5821.0,284.7055,284.7149,284.4114,284.658,5821.0
2020-01-17 14:40:00,300.21,300.21,299.89,300.11,3367.0,284.7339,284.7339,284.4304,284.6391,3367.0
2020-01-17 14:50:00,300.04,300.17,299.8,300.17,8543.0,284.5727,284.696,284.3451,284.696,8543.0
2020-01-17 15:00:00,300.18,300.34,299.8,299.96,7477.0,284.7055,284.8572,284.3451,284.4968,7477.0
2020-01-17 15:10:00,299.89,300.18,299.84,299.9,14605.0,284.4304,284.7055,284.383,284.4399,14605.0
2020-01-17 15:20:00,299.86,299.95,299.7,299.86,14561.0,284.402,284.4873,284.2502,284.402,14561.0
2020-01-17 15:30:00,299.85,300.14,299.69,299.83,16166.0,284.3925,284.6675,284.2407,284.3735,16166.0
2020-01-17 15:40:00,299.77,300.36,299.74,300.03,28487.0,284.3166,284.8762,284.2881,284.5632,28487.0
2020-01-17 15:50:00,300.19,300.22,299.82,300.04,67723.0,284.7149,284.7434,284.364,284.5727,67723.0
2020-01-21 09:30:00,298.11,298.33,297.47,297.63,30700.0,282.7422,282.9508,282.1352,282.2869,30700.0
2020-01-21 09:40:00,297.66,298.33,297.59,298.04,26186.0,282.3154,282.9508,282.249,282.6758,26186.0
2020-01-21 09:50:00,298.08,298.48,297.88,298.24,20112.0,282.7137,283.0931,282.524,282.8655,20112.0
2020-01-21 10:00:00,298.28,298.81,298.24,298.81,8700.0,282.9034,283.4061,282.8655,283.4061,8700.0
2020-01-21 10:10:00,298.89,298.89,298.25,298.49,13049.0,283.482,283.482,282.875,283.1026,13049.0
2020-01-21 10:20:00,298.8,299.47,298.79,299.35,7276.0,283.3966,284.0321,283.3871,283.9182,7276.0
2020-01-21 10:30:00,299.43,299.94,299.04,299.92,13868.0,283.9941,284.4778,283.6242,284.4589,13868.0
2020-01-21 10:40:00,299.78,300.11,299.66,300.11,5606.0,284.3261,284.6391,284.2123,284.6391,5606.0
2020-01-21 10:50:00,300.17,300.37,299.82,300.2,11341.0,284.696,284.8857,284.364,284.7244,11341.0
2020-01-21 11:00:00,300.07,300.58,299.93,300.57,35545.0,284.6011,285.0848,284.4683,285.0754,35545.0
2020-01-21 11:10:00,300.57,300.86,300.47,300.79,25696.0,285.0754,285.3504,284.9805,285.284,25696.0
2020-01-21 11:20:00,300.8,301.23,300.74,301.18,17830.0,285.2935,285.7013,285.2366,285.6539,17830.0
2020-01-21 11:30:00,301.1,301.25,300.66,300.94,12856.0,285.578,285.7203,285.1607,285.4263,12856.0
2020-01-21 11:40:00,301.14,301.22,300.63,300.63,4381.0,285.616,285.6918,285.1323,285.1323,4381.0
2020-01-21 11:50:00,300.61,300.94,300.59,300.59,3565.0,285.1133,285.4263,285.0943,285.0943,3565.0
2020-01-21 12:00:00,300.66,300.81,300.54,300.77,3376.0,285.1607,285.303,285.0469,285.265,3376.0
2020-01-21 12:10:00,300.75,300.82,300.59,300.59,6003.0,285.2461,285.3125,285.0943,285.0943,6003.0
2020-01-21 12:20:00,300.64,300.73,300.58,300.61,5346.0,285.1417,285.2271,285.0848,285.1133,5346.0
2020-01-21 12:30:00,300.66,300.66,300.37,300.5,2500.0,285.1607,285.1607,284.8857,285.009,2500.0
2020-01-21 12:40:00,300.46,300.57,300.39,300.45,3800.0,284.971,285.0754,284.9046,284.9615,3800.0
2020-01-21 12:50:00,300.44,300.46,300.26,300.34,3628.0,284.9521,284.971,284.7813,284.8572,3628.0
2020-01-21 13:00:00,300.26,300.4,300.19,300.28,2535.0,284.7813,284.9141,284.7149,284.8003,2535.0
2020-01-21 13:10:00,300.27,300.28,299.46,299.71,3793.0,284.7908,284.8003,284.0226,284.2597,3793.0
2020-01-21 13:20:00,299.78,300.14,299.54,299.77,2934.0,284.3261,284.6675,284.0985,284.3166,2934.0
2020-01-21 13:30:00,299.63,299.7,299.01,299.24,4520.0,284.1838,284.2502,283.5958,283.8139,4520.0
2020-01-21 13:40:00,299.12,299.33,298.95,298.97,3515.0,283.7001,283.8993,283.5389,283.5578,3515.0
2020-01-21 13:50:00,298.9,299.04,298.26,298.39,5726.0,283.4914,283.6242,282.8844,283.0077,5726.0
2020-01-21 14:00:00,298.36,298.72,298.21,298.32,5147.0,282.9793,283.3207,282.837,282.9413,5147.0
2020-01-21 14:10:00,298.48,298.74,298.36,298.74,2821.0,283.0931,283.3397,282.9793,283.3397,2821.0
2020-01-21 14:20:00,298.68,299.05,298.57,298.66,5928.0,283.2828,283.6337,283.1785,283.2638,5928.0
2020-01-21 14:30:00,298.61,298.61,298.33,298.46,2683.0,283.2164,283.2164,282.9508,283.0741,2683.0
2020-01-21 14:40:00,298.38,298.69,298.2,298.37,3413.0,282.9983,283.2923,282.8275,282.9888,3413.0
2020-01-21 14:50:00,298.29,298.74,298.29,298.74,2314.0,282.9129,283.3397,282.9129,283.3397,2314.0
2020-01-21 15:00:00,298.7,299.21,298.7,299.05,3218.0,283.3018,283.7855,283.3018,283.6337,3218.0
2020-01-21 15:10:00,299.06,299.46,299.03,299.33,5306.0,283.6432,284.0226,283.6147,283.8993,5306.0
2020-01-21 15:20:00,299.22,299.48,299.18,299.18,5841.0,283.795,284.0415,283.757,283.757,5841.0
2020-01-21 15:30:00,299.35,299.61,298.95,298.98,7025.0,283.9182,284.1648,283.5389,283.5673,7025.0
2020-01-21 15:40:00,299.08,299.08,298.69,298.69,8780.0,283.6622,283.6622,283.2923,283.2923,8780.0
2020-01-21 15:50:00,298.47,298.85,298.15,298.38,38888.0,283.0836,283.444,282.7801,282.9983,38888.0
2020-01-22 09:30:00,300.56,301.18,298.19,299.19,87976.0,285.0659,285.6539,282.818,283.7665,87976.0
2020-01-22 09:40:00,299.13,299.2,297.89,298.89,47926.0,283.7096,283.776,282.5335,283.482,47926.0
2020-01-22 09:50:00,299.02,300.64,298.69,300.53,50956.0,283.6053,285.1417,283.2923,285.0374,50956.0
2020-01-22 10:00:00,300.53,300.71,299.5,299.7,36260.0,285.0374,285.2081,284.0605,284.2502,36260.0
2020-01-22 10:10:00,299.87,300.29,299.58,300.29,19347.0,284.4114,284.8098,284.1364,284.8098,19347.0
2020-01-22 10:20:00,300.21,301.23,300.11,300.73,36524.0,284.7339,285.7013,284.6391,285.2271,36524.0
2020-01-22 10:30:00,300.72,301.05,300.72,300.85,37187.0,285.2176,285.5306,285.2176,285.3409,37187.0
2020-01-22 10:40:00,300.93,301.66,300.88,300.96,32396.0,285.4168,286.1092,285.3694,285.4453,32396.0
2020-01-22 10:50:00,300.87,301.41,300.6,301.19,17502.0,285.3599,285.8721,285.1038,285.6634,17502.0
2020-01-22 11:00:00,301.19,301.5,300.38,300.57,13808.0,285.6634,285.9574,284.8952,285.0754,13808.0
2020-01-22 11:10:00,300.5,300.56,298.7,299.44,28303.0,285.009,285.0659,283.3018,284.0036,28303.0
2020-01-22 11:20:00,299.37,300.19,299.08,299.72,12043.0,283.9372,284.7149,283.6622,284.2692,12043.0
2020-01-22 11:30:00,299.99,300.21,299.3,300.15,29860.0,284.5253,284.7339,283.8708,284.677,29860.0
2020-01-22 11:40:00,300.16,300.22,299.56,299.76,9602.0,284.6865,284.7434,284.1174,284.3071,9602.0
2020-01-22 11:50:00,299.6,299.78,299.35,299.35,4515.0,284.1554,284.3261,283.9182,283.9182,4515.0
2020-01-22 12:00:00,299.24,299.48,298.53,298.94,8011.0,283.8139,284.0415,283.1405,283.5294,8011.0
2020-01-22 12:10:00,298.96,299.25,298.66,298.66,6515.0,283.5484,283.8234,283.2638,283.2638,6515.0
2020-01-22 12:20:00,298.65,298.8,297.77,298.12,10485.0,283.2543,283.3966,282.4197,282.7517,10485.0
2020-01-22 12:30:00,298.12,298.44,298.1,298.23,9500.0,282.7517,283.0552,282.7327,282.856,9500.0
2020-01-22 12:40:00,298.21,298.49,297.85,297.85,11558.0,282.837,283.1026,282.4956,282.4956,11558.0
2020-01-22 12:50:00,297.82,298.04,297.55,297.57,9847.0,282.4671,282.6758,282.211,282.23,9847.0
2020-01-22 13:00:00,297.75,297.83,297.47,297.56,9774.0,282.4007,282.4766,282.1352,282.2205,9774.0
2020-01-22 13:10:00,297.53,297.91,297.43,297.84,9523.0,282.1921,282.5525,282.0972,282.4861,9523.0
2020-01-22 13:20:00,297.88,297.94,297.51,297.54,5954.0,282.524,282.5809,282.1731,282.2016,5954.0
2020-01-22 13:30:00,297.59,297.89,297.42,297.89,4730.0,282.249,282.5335,282.0877,282.5335,4730.0
2020-01-22 13:40:00,297.89,298.14,297.73,298.12,4500.0,282.5335,282.7706,282.3818,282.7517,4500.0
2020-01-22 13:50:00,298.06,298.07,297.21,297.33,6237.0,282.6948,282.7042,281.8886,282.0024,6237.0
2020-01-22 14:00:00,297.33,298.08,296.94,297.84,17061.0,282.0024,282.7137,281.6325,282.4861,17061.0
2020-01-22 14:10:00,297.94,298.38,297.85,298.33,7752.0,282.5809,282.9983,282.4956,282.9508,7752.0
2020-01-22 14:20:00,298.46,298.5,297.98,298.02,5401.0,283.0741,283.1121,282.6189,282.6568,5401.0
2020-01-22 14:30:00,297.98,298.06,297.63,297.74,9200.0,282.6189,282.6948,282.2869,282.3912,9200.0
2020-01-22 14:40:00,297.76,297.81,297.18,297.44,7456.0,282.4102,282.4576,281.8601,282.1067,7456.0
2020-01-22 14:50:00,297.31,297.63,297.29,297.41,10857.0,281.9834,282.2869,281.9644,282.0783,10857.0
2020-01-22 15:00:00,297.59,297.6,297.12,297.36,11358.0,282.249,282.2585,281.8032,282.0308,11358.0
2020-01-22 15:10:00,297.42,297.42,296.59,296.78,16471.0,282.0877,282.0877,281.3005,281.4807,16471.0
2020-01-22 15:20:00,296.83,297.07,296.41,296.94,13724.0,281.5282,281.7558,281.1298,281.6325,13724.0
2020-01-22 15:30:00,296.92,297.39,296.91,297.1,13591.0,281.6135,282.0593,281.604,281.7842,13591.0
2020-01-22 15:40:00,297.11,297.15,296.41,296.41,29565.0,281.7937,281.8317,281.1298,281.1298,29565.0
2020-01-22 15:50:00,296.4,296.61,296.01,296.24,61407.0,281.1203,281.3195,280.7504,280.9686,61407.0
2020-01-23 09:30:00,296.92,297.1,294.82,295.54,25822.0,281.6135,281.7842,279.6218,280.3047,25822.0
2020-01-23 09:40:00,295.5,295.95,294.32,294.5,21937.0,280.2667,280.6935,279.1476,279.3183,21937.0
2020-01-23 09:50:00,294.51,294.52,293.57,294.3,22864.0,279.3278,279.3372,278.4362,279.1286,22864.0
2020-01-23 10:00:00,294.29,294.29,293.69,293.76,9783.0,279.1191,279.1191,278.55,278.6164,9783.0
2020-01-23 10:10:00,293.78,294.0,293.41,293.92,17275.0,278.6354,278.844,278.2845,278.7682,17275.0
2020-01-23 10:20:00,293.98,294.07,293.48,294.06,11007.0,278.8251,278.9104,278.3509,278.901,11007.0
2020-01-23 10:30:00,294.08,294.22,293.64,293.66,18479.0,278.9199,279.0527,278.5026,278.5216,18479.0
2020-01-23 10:40:00,293.61,293.71,292.58,292.6,9858.0,278.4742,278.569,277.4972,277.5162,9858.0
2020-01-23 10:50:00,292.66,293.03,291.81,292.21,14649.0,277.5731,277.9241,276.7669,277.1463,14649.0
2020-01-23 11:00:00,292.05,292.14,291.56,291.62,8510.0,276.9946,277.0799,276.5298,276.5867,8510.0
2020-01-23 11:10:00,291.58,292.09,291.58,292.04,9760.0,276.5488,277.0325,276.5488,276.9851,9760.0
2020-01-23 11:20:00,291.91,292.29,291.83,291.89,8003.0,276.8618,277.2222,276.7859,276.8428,8003.0
2020-01-23 11:30:00,291.85,292.27,291.68,292.04,19152.0,276.8049,277.2032,276.6436,276.9851,19152.0
2020-01-23 11:40:00,291.83,292.84,291.74,292.73,24295.0,276.7859,277.7438,276.7006,277.6395,24295.0
2020-01-23 11:50:00,292.53,293.46,292.53,293.46,12282.0,277.4498,278.3319,277.4498,278.3319,12282.0
2020-01-23 12:00:00,293.32,293.41,292.93,293.27,5920.0,278.1991,278.2845,277.8292,278.1517,5920.0
2020-01-23 12:10:00,293.4,294.01,293.4,293.84,5308.0,278.275,278.8535,278.275,278.6923,5308.0
2020-01-23 12:20:00,293.97,294.56,293.94,294.48,5520.0,278.8156,279.3752,278.7871,279.2993,5520.0
2020-01-23 12:30:00,294.43,294.45,294.31,294.34,4800.0,279.2519,279.2708,279.1381,279.1665,4800.0
2020-01-23 12:40:00,294.21,294.4,294.21,294.22,3556.0,279.0432,279.2234,279.0432,279.0527,3556.0
2020-01-23 12:50:00,294.24,294.24,293.52,293.52,4950.0,279.0717,279.0717,278.3888,278.3888,4950.0
2020-01-23 13:00:00,293.7,293.7,293.25,293.27,3220.0,278.5595,278.5595,278.1327,278.1517,3220.0
2020-01-23 13:10:00,293.31,293.51,293.08,293.51,7935.0,278.1896,278.3793,277.9715,278.3793,7935.0
2020-01-23 13:20:00,293.44,294.08,293.42,293.56,3691.0,278.3129,278.9199,278.2939,278.4267,3691.0
2020-01-23 13:30:00,293.54,293.64,293.25,293.4,7716.0,278.4078,278.5026,278.1327,278.275,7716.0
2020-01-23 13:40:00,293.57,293.94,293.5,293.79,5093.0,278.4362,278.7871,278.3698,278.6449,5093.0
2020-01-23 13:50:00,293.79,294.15,293.75,293.75,8183.0,278.6449,278.9863,278.6069,278.6069,8183.0
2020-01-23 14:00:00,293.85,294.23,293.73,294.01,8263.0,278.7018,279.0622,278.588,278.8535,8263.0
2020-01-23 14:10:00,294.06,294.29,294.02,294.29,5500.0,278.901,279.1191,278.863,279.1191,5500.0
2020-01-23 14:20:00,294.2,294.35,294.02,294.14,3179.0,279.0337,279.176,278.863,278.9768,3179.0
2020-01-23 14:30:00,294.16,294.43,294.14,294.26,4800.0,278.9958,279.2519,278.9768,279.0906,4800.0
2020-01-23 14:40:00,294.2,294.25,293.6,293.8,7940.0,279.0337,279.0812,278.4647,278.6544,7940.0
2020-01-23 14:50:00,293.85,294.41,293.79,294.41,8143.0,278.7018,279.2329,278.6449,279.2329,8143.0
2020-01-23 15:00:00,294.4,294.85,294.35,294.85,10360.0,279.2234,279.6502,279.176,279.6502,10360.0
2020-01-23 15:10:00,294.94,295.24,294.84,295.06,7976.0,279.7356,280.0201,279.6407,279.8494,7976.0
2020-01-23 15:20:00,295.04,295.08,294.38,294.73,14174.0,279.8304,279.8684,279.2045,279.5364,14174.0
2020-01-23 15:30:00,294.77,294.9,294.43,294.66,13478.0,279.5744,279.6977,279.2519,279.47,13478.0
2020-01-23 15:40:00,294.74,294.78,294.25,294.4,20318.0,279.5459,279.5838,279.0812,279.2234,20318.0
2020-01-23 15:50:00,294.46,294.52,293.87,294.16,42194.0,279.2803,279.3372,278.7207,278.9958,42194.0
2020-01-24 09:30:00,296.89,296.98,295.66,296.22,62296.0,281.5851,281.6704,280.4185,280.9496,62296.0
2020-01-24 09:40:00,296.3,296.84,296.08,296.34,32594.0,281.0255,281.5376,280.8168,281.0634,32594.0
2020-01-24 09:50:00,296.45,297.05,296.18,296.86,15549.0,281.1677,281.7368,280.9117,281.5566,15549.0
2020-01-24 10:00:00,296.81,297.63,296.68,297.33,20166.0,281.5092,282.2869,281.3859,282.0024,20166.0
2020-01-24 10:10:00,297.5,298.0,297.11,297.25,12241.0,282.1636,282.6378,281.7937,281.9265,12241.0
2020-01-24 10:20:00,297.22,298.17,297.19,297.69,13378.0,281.8981,282.7991,281.8696,282.3438,13378.0
2020-01-24 10:30:00,297.62,298.0,297.39,297.97,43236.0,282.2774,282.6378,282.0593,282.6094,43236.0
2020-01-24 10:40:00,297.87,298.12,297.36,297.51,11826.0,282.5145,282.7517,282.0308,282.1731,11826.0
2020-01-24 10:50:00,297.46,298.0,297.45,297.97,27696.0,282.1257,282.6378,282.1162,282.6094,27696.0
2020-01-24 11:00:00,298.02,298.82,297.78,298.61,40036.0,282.6568,283.4156,282.4292,283.2164,40036.0
2020-01-24 11:10:00,298.55,298.84,298.29,298.55,15797.0,283.1595,283.4345,282.9129,283.1595,15797.0
2020-01-24 11:20:00,298.57,298.84,298.47,298.81,14978.0,283.1785,283.4345,283.0836,283.4061,14978.0
2020-01-24 11:30:00,298.79,299.33,298.12,299.09,47457.0,283.3871,283.8993,282.7517,283.6717,47457.0
2020-01-24 11:40:00,299.09,299.19,298.67,298.75,12240.0,283.6717,283.7665,283.2733,283.3492,12240.0
2020-01-24 11:50:00,298.75,299.05,298.25,298.51,7553.0,283.3492,283.6337,282.875,283.1216,7553.0
2020-01-24 12:00:00,298.51,298.52,297.18,297.19,8608.0,283.1216,283.131,281.8601,281.8696,8608.0
2020-01-24 12:10:00,297.23,297.5,296.6,296.74,18449.0,281.9075,282.1636,281.31,281.4428,18449.0
2020-01-24 12:20:00,296.89,297.37,296.7,296.94,3367.0,281.5851,282.0403,281.4049,281.6325,3367.0
2020-01-24 12:30:00,297.28,298.03,296.95,298.03,4716.0,281.955,282.6663,281.642,282.6663,4716.0
2020-01-24 12:40:00,298.19,298.51,297.77,298.5,8181.0,282.818,283.1216,282.4197,283.1121,8181.0
2020-01-24 12:50:00,298.56,298.6,298.13,298.43,20350.0,283.169,283.2069,282.7611,283.0457,20350.0
2020-01-24 13:00:00,298.45,298.46,297.91,298.46,9080.0,283.0646,283.0741,282.5525,283.0741,9080.0
2020-01-24 13:10:00,298.3,298.49,297.93,298.09,4283.0,282.9224,283.1026,282.5715,282.7232,4283.0
2020-01-24 13:20:00,297.91,298.01,297.01,297.24,22096.0,282.5525,282.6473,281.6989,281.917,22096.0
2020-01-24 13:30:00,297.47,297.51,296.77,296.84,5101.0,282.1352,282.1731,281.4713,281.5376,5101.0
2020-01-24 13:40:00,296.83,296.83,295.73,295.73,6942.0,281.5282,281.5282,280.4849,280.4849,6942.0
2020-01-24 13:50:00,295.89,296.35,295.8,296.25,3510.0,280.6366,281.0729,280.5513,280.9781,3510.0
2020-01-24 14:00:00,296.47,296.5,295.9,296.25,7094.0,281.1867,281.2152,280.6461,280.9781,7094.0
2020-01-24 14:10:00,296.28,296.28,295.25,295.6,3604.0,281.0065,281.0065,280.0296,280.3616,3604.0
2020-01-24 14:20:00,295.43,295.56,294.49,294.92,4690.0,280.2003,280.3236,279.3088,279.7166,4690.0
2020-01-24 14:30:00,294.99,295.7,294.95,295.06,5883.0,279.783,280.4564,279.7451,279.8494,5883.0
2020-01-24 14:40:00,295.06,295.41,294.89,295.41,5398.0,279.8494,280.1814,279.6882,280.1814,5398.0
2020-01-24 14:50:00,295.52,296.25,295.35,296.0,7378.0,280.2857,280.9781,280.1245,280.7409,7378.0
2020-01-24 15:00:00,296.01,296.49,295.75,296.37,8833.0,280.7504,281.2057,280.5038,281.0919,8833.0
2020-01-24 15:10:00,296.24,296.73,296.21,296.36,6830.0,280.9686,281.4333,280.9401,281.0824,6830.0
2020-01-24 15:20:00,296.36,296.61,295.68,296.14,4518.0,281.0824,281.3195,280.4374,280.8737,4518.0
2020-01-24 15:30:00,296.01,296.51,295.35,295.67,17081.0,280.7504,281.2247,280.1245,280.428,17081.0
2020-01-24 15:40:00,295.6,295.62,294.78,295.61,14230.0,280.3616,280.3805,279.5838,280.371,14230.0
2020-01-24 15:50:00,295.51,296.12,295.23,295.58,28340.0,280.2762,280.8548,280.0106,280.3426,28340.0
2020-01-27 09:30:00,287.23,288.62,286.61,288.6,83666.0,272.423,273.7414,271.835,273.7224,83666.0
2020-01-27 09:40:00,288.47,288.53,287.69,287.92,45218.0,273.5991,273.656,272.8593,273.0775,45218.0
2020-01-27 09:50:00,287.92,288.54,287.72,288.01,22458.0,273.0775,273.6655,272.8878,273.1628,22458.0
2020-01-27 10:00:00,287.95,287.98,287.16,287.9,19898.0,273.1059,273.1344,272.3567,273.0585,19898.0
2020-01-27 10:10:00,287.88,287.88,286.88,287.12,17713.0,273.0395,273.0395,272.0911,272.3187,17713.0
2020-01-27 10:20:00,287.09,288.09,287.08,287.84,12220.0,272.2903,273.2387,272.2808,273.0016,12220.0
2020-01-27 10:30:00,287.86,287.86,286.79,287.0,10906.0,273.0206,273.0206,272.0057,272.2049,10906.0
2020-01-27 10:40:00,286.69,286.69,286.26,286.26,8559.0,271.9109,271.9109,271.5031,271.5031,8559.0
2020-01-27 10:50:00,286.17,286.17,284.92,285.75,19370.0,271.4177,271.4177,270.2321,271.0193,19370.0
2020-01-27 11:00:00,285.56,286.19,285.34,286.14,18633.0,270.8391,271.4367,270.6305,271.3892,18633.0
2020-01-27 11:10:00,286.23,286.28,285.63,285.66,14525.0,271.4746,271.522,270.9055,270.934,14525.0
2020-01-27 11:20:00,285.53,286.08,285.42,285.93,15935.0,270.8107,271.3323,270.7064,271.1901,15935.0
2020-01-27 11:30:00,285.82,286.02,285.01,285.28,22035.0,271.0857,271.2754,270.3175,270.5736,22035.0
2020-01-27 11:40:00,285.35,285.73,285.1,285.1,5855.0,270.64,271.0004,270.4028,270.4028,5855.0
2020-01-27 11:50:00,285.19,285.45,284.9,285.19,11229.0,270.4882,270.7348,270.2132,270.4882,11229.0
2020-01-27 12:00:00,285.08,285.22,284.47,285.15,4200.0,270.3839,270.5167,269.8053,270.4503,4200.0
2020-01-27 12:10:00,285.03,285.78,285.03,285.51,6744.0,270.3365,271.0478,270.3365,270.7917,6744.0
2020-01-27 12:20:00,285.51,285.85,285.37,285.8,9104.0,270.7917,271.1142,270.6589,271.0668,9104.0
2020-01-27 12:30:00,285.92,286.03,285.52,285.62,6000.0,271.1806,271.2849,270.8012,270.896,6000.0
2020-01-27 12:40:00,285.67,285.93,285.62,285.66,5873.0,270.9435,271.1901,270.896,270.934,5873.0
2020-01-27 12:50:00,285.56,285.84,285.33,285.38,4884.0,270.8391,271.1047,270.621,270.6684,4884.0
2020-01-27 13:00:00,285.37,285.56,285.02,285.16,10977.0,270.6589,270.8391,270.327,270.4598,10977.0
2020-01-27 13:10:00,285.01,285.33,284.82,285.32,3576.0,270.3175,270.621,270.1373,270.6115,3576.0
2020-01-27 13:20:00,285.38,285.61,285.28,285.38,6182.0,270.6684,270.8866,270.5736,270.6684,6182.0
2020-01-27 13:30:00,285.43,285.8,285.35,285.55,6679.0,270.7158,271.0668,270.64,270.8297,6679.0
2020-01-27 13:40:00,285.55,285.62,285.12,285.4,8004.0,270.8297,270.896,270.4218,270.6874,8004.0
2020-01-27 13:50:00,285.45,285.45,285.11,285.23,8330.0,270.7348,270.7348,270.4123,270.5261,8330.0
2020-01-27 14:00:00,285.35,285.43,284.88,285.43,7166.0,270.64,270.7158,270.1942,270.7158,7166.0
2020-01-27 14:10:00,285.47,285.97,285.26,285.97,6715.0,270.7538,271.228,270.5546,271.228,6715.0
2020-01-27 14:20:00,285.87,286.04,285.2,285.9,4260.0,271.1332,271.2944,270.4977,271.1616,4260.0
2020-01-27 14:30:00,285.9,286.21,285.4,285.63,5166.0,271.1616,271.4556,270.6874,270.9055,5166.0
2020-01-27 14:40:00,285.78,285.93,284.8,284.98,4750.0,271.0478,271.1901,270.1183,270.289,4750.0
2020-01-27 14:50:00,284.99,285.08,284.37,284.82,12789.0,270.2985,270.3839,269.7105,270.1373,12789.0
2020-01-27 15:00:00,284.87,285.17,284.71,284.88,15350.0,270.1847,270.4692,270.033,270.1942,15350.0
2020-01-27 15:10:00,284.77,284.79,284.31,284.63,15205.0,270.0899,270.1088,269.6536,269.9571,15205.0
2020-01-27 15:20:00,284.59,284.74,284.26,284.4,26845.0,269.9191,270.0614,269.6062,269.7389,26845.0
2020-01-27 15:30:00,284.35,284.39,283.77,283.91,11491.0,269.6915,269.7295,269.1414,269.2742,11491.0
2020-01-27 15:40:00,283.95,284.94,283.93,284.75,23560.0,269.3121,270.2511,269.2932,270.0709,23560.0
2020-01-27 15:50:00,284.55,284.76,284.19,284.28,40799.0,269.8812,270.0804,269.5398,269.6251,40799.0
2020-01-28 09:30:00,286.14,286.76,285.2,285.32,51315.0,271.3892,271.9773,270.4977,270.6115,51315.0
2020-01-28 09:40:00,285.27,286.17,285.16,286.05,77663.0,270.5641,271.4177,270.4598,271.3039,77663.0
2020-01-28 09:50:00,286.11,286.62,286.06,286.34,35883.0,271.3608,271.8445,271.3134,271.5789,35883.0
2020-01-28 10:00:00,286.32,286.7,285.83,286.63,18798.0,271.56,271.9204,271.0952,271.854,18798.0
2020-01-28 10:10:00,286.73,286.89,286.44,286.46,12008.0,271.9488,272.1006,271.6738,271.6927,12008.0
2020-01-28 10:20:00,286.5,287.72,286.5,287.38,23777.0,271.7307,272.8878,271.7307,272.5653,23777.0
2020-01-28 10:30:00,287.42,287.52,287.1,287.1,42019.0,272.6033,272.6981,272.2997,272.2997,42019.0
2020-01-28 10:40:00,287.18,287.3,287.06,287.1,31209.0,272.3756,272.4894,272.2618,272.2997,31209.0
2020-01-28 10:50:00,287.14,287.67,287.07,287.3,73484.0,272.3377,272.8404,272.2713,272.4894,73484.0
2020-01-28 11:00:00,287.3,287.44,287.0,287.44,10743.0,272.4894,272.6222,272.2049,272.6222,10743.0
2020-01-28 11:10:00,287.43,287.84,287.4,287.51,30813.0,272.6127,273.0016,272.5843,272.6886,30813.0
2020-01-28 11:20:00,287.48,287.57,287.21,287.43,39203.0,272.6602,272.7455,272.4041,272.6127,39203.0
2020-01-28 11:30:00,287.47,288.22,287.44,288.07,21350.0,272.6507,273.362,272.6222,273.2197,21350.0
2020-01-28 11:40:00,288.21,288.49,288.02,288.22,4600.0,273.3525,273.6181,273.1723,273.362,4600.0
2020-01-28 11:50:00,288.4,288.5,288.21,288.27,7802.0,273.5327,273.6276,273.3525,273.4094,7802.0
2020-01-28 12:00:00,288.5,288.5,288.05,288.44,12558.0,273.6276,273.6276,273.2008,273.5707,12558.0
2020-01-28 12:10:00,288.44,288.6,288.38,288.6,11065.0,273.5707,273.7224,273.5138,273.7224,11065.0
2020-01-28 12:20:00,288.6,288.99,288.53,288.81,12306.0,273.7224,274.0923,273.656,273.9216,12306.0
2020-01-28 12:30:00,288.7,288.9,288.47,288.62,4797.0,273.8173,274.007,273.5991,273.7414,4797.0
2020-01-28 12:40:00,288.51,288.69,288.4,288.67,1700.0,273.6371,273.8078,273.5327,273.7888,1700.0
2020-01-28 12:50:00,288.76,288.84,288.46,288.82,4174.0,273.8742,273.95,273.5896,273.9311,4174.0
2020-01-28 13:00:00,288.77,288.86,288.56,288.58,4501.0,273.8837,273.969,273.6845,273.7035,4501.0
2020-01-28 13:10:00,288.54,288.86,288.28,288.86,10617.0,273.6655,273.969,273.4189,273.969,10617.0
2020-01-28 13:20:00,288.8,289.1,288.8,288.86,9224.0,273.9121,274.1966,273.9121,273.969,9224.0
2020-01-28 13:30:00,288.93,288.97,288.58,288.71,24637.0,274.0354,274.0733,273.7035,273.8268,24637.0
2020-01-28 13:40:00,288.65,289.01,288.65,288.85,24323.0,273.7698,274.1113,273.7698,273.9595,24323.0
2020-01-28 13:50:00,288.82,288.91,288.63,288.78,9149.0,273.9311,274.0164,273.7509,273.8931,9149.0
2020-01-28 14:00:00,288.88,288.97,288.76,288.85,20533.0,273.988,274.0733,273.8742,273.9595,20533.0
2020-01-28 14:10:00,288.88,289.15,288.81,289.12,25964.0,273.988,274.2441,273.9216,274.2156,25964.0
2020-01-28 14:20:00,289.23,289.44,289.1,289.38,4800.0,274.3199,274.5191,274.1966,274.4622,4800.0
2020-01-28 14:30:00,289.23,289.47,289.23,289.4,13023.0,274.3199,274.5476,274.3199,274.4812,13023.0
2020-01-28 14:40:00,289.4,289.46,289.17,289.18,27175.0,274.4812,274.5381,274.263,274.2725,27175.0
2020-01-28 14:50:00,289.12,289.27,289.08,289.25,6472.0,274.2156,274.3579,274.1777,274.3389,6472.0
2020-01-28 15:00:00,289.16,289.26,288.95,289.07,10610.0,274.2536,274.3484,274.0544,274.1682,10610.0
2020-01-28 15:10:00,289.04,289.22,288.94,289.07,24273.0,274.1397,274.3105,274.0449,274.1682,24273.0
2020-01-28 15:20:00,289.01,289.95,289.01,289.86,24685.0,274.1113,275.0028,274.1113,274.9175,24685.0
2020-01-28 15:30:00,289.73,290.26,289.69,289.9,11792.0,274.7942,275.2968,274.7562,274.9554,11792.0
2020-01-28 15:40:00,289.74,290.2,289.67,289.87,18641.0,274.8037,275.2399,274.7373,274.927,18641.0
2020-01-28 15:50:00,289.89,290.23,289.4,290.18,50338.0,274.9459,275.2684,274.4812,275.221,50338.0
2020-01-29 09:30:00,296.11,296.11,295.05,295.2,67180.0,280.8453,280.8453,279.8399,279.9822,67180.0
2020-01-29 09:40:00,295.29,295.91,295.27,295.42,20319.0,280.0675,280.6556,280.0486,280.1908,20319.0
2020-01-29 09:50:00,295.25,295.56,294.42,294.72,15095.0,280.0296,280.3236,279.2424,279.5269,15095.0
2020-01-29 10:00:00,294.67,294.7,293.75,294.1,37680.0,279.4795,279.508,278.6069,278.9389,37680.0
2020-01-29 10:10:00,294.02,294.54,293.76,293.76,22057.0,278.863,279.3562,278.6164,278.6164,22057.0
2020-01-29 10:20:00,293.71,295.62,293.71,295.45,25827.0,278.569,280.3805,278.569,280.2193,25827.0
2020-01-29 10:30:00,295.37,295.49,294.79,295.38,21334.0,280.1434,280.2572,279.5933,280.1529,21334.0
2020-01-29 10:40:00,295.55,295.93,295.09,295.73,38943.0,280.3141,280.6746,279.8779,280.4849,38943.0
2020-01-29 10:50:00,295.74,295.85,295.33,295.78,10012.0,280.4943,280.5987,280.1055,280.5323,10012.0
2020-01-29 11:00:00,295.94,295.94,295.3,295.53,11233.0,280.684,280.684,280.077,280.2952,11233.0
2020-01-29 11:10:00,295.54,295.58,295.19,295.38,9327.0,280.3047,280.3426,279.9727,280.1529,9327.0
2020-01-29 11:20:00,295.35,295.74,295.31,295.61,12955.0,280.1245,280.4943,280.0865,280.371,12955.0
2020-01-29 11:30:00,295.51,295.75,295.05,295.13,24558.0,280.2762,280.5038,279.8399,279.9158,24558.0
2020-01-29 11:40:00,295.17,295.34,294.93,295.31,17347.0,279.9537,280.115,279.7261,280.0865,17347.0
2020-01-29 11:50:00,295.38,296.26,295.37,296.25,10455.0,280.1529,280.9875,280.1434,280.9781,10455.0
2020-01-29 12:00:00,296.18,296.63,296.1,296.63,2001.0,280.9117,281.3385,280.8358,281.3385,2001.0
2020-01-29 12:10:00,296.72,296.97,296.56,296.97,19769.0,281.4238,281.6609,281.2721,281.6609,19769.0
2020-01-29 12:20:00,296.92,297.77,296.92,297.4,16531.0,281.6135,282.4197,281.6135,282.0688,16531.0
2020-01-29 12:30:00,297.59,297.7,297.19,297.7,7694.0,282.249,282.3533,281.8696,282.3533,7694.0
2020-01-29 12:40:00,297.72,298.16,297.54,298.06,6146.0,282.3723,282.7896,282.2016,282.6948,6146.0
2020-01-29 12:50:00,298.0,298.07,297.73,297.75,4719.0,282.6378,282.7042,282.3818,282.4007,4719.0
2020-01-29 13:00:00,297.72,297.82,297.32,297.35,4581.0,282.3723,282.4671,281.9929,282.0214,4581.0
2020-01-29 13:10:00,297.43,298.01,297.39,298.0,4433.0,282.0972,282.6473,282.0593,282.6378,4433.0
2020-01-29 13:20:00,298.08,298.29,297.69,297.96,8603.0,282.7137,282.9129,282.3438,282.5999,8603.0
2020-01-29 13:30:00,298.05,298.05,297.51,297.8,4712.0,282.6853,282.6853,282.1731,282.4482,4712.0
2020-01-29 13:40:00,297.66,297.89,296.98,297.47,16441.0,282.3154,282.5335,281.6704,282.1352,16441.0
2020-01-29 13:50:00,297.57,297.57,297.26,297.4,4969.0,282.23,282.23,281.936,282.0688,4969.0
2020-01-29 14:00:00,297.08,297.77,297.08,297.3,7283.0,281.7653,282.4197,281.7653,281.9739,7283.0
2020-01-29 14:10:00,297.16,297.2,296.81,296.99,7657.0,281.8411,281.8791,281.5092,281.6799,7657.0
2020-01-29 14:20:00,296.99,297.55,296.99,297.55,3205.0,281.6799,282.211,281.6799,282.211,3205.0
2020-01-29 14:30:00,297.57,297.7,297.14,297.6,4712.0,282.23,282.3533,281.8222,282.2585,4712.0
2020-01-29 14:40:00,297.43,297.7,297.28,297.59,9594.0,282.0972,282.3533,281.955,282.249,9594.0
2020-01-29 14:50:00,297.51,297.78,297.22,297.32,3828.0,282.1731,282.4292,281.8981,281.9929,3828.0
2020-01-29 15:00:00,297.33,297.53,296.71,296.85,9186.0,282.0024,282.1921,281.4143,281.5471,9186.0
2020-01-29 15:10:00,296.81,296.95,296.39,296.54,11262.0,281.5092,281.642,281.1108,281.2531,11262.0
2020-01-29 15:20:00,296.51,297.16,296.23,296.95,13574.0,281.2247,281.8411,280.9591,281.642,13574.0
2020-01-29 15:30:00,296.81,297.02,296.6,296.69,14991.0,281.5092,281.7084,281.31,281.3954,14991.0
2020-01-29 15:40:00,296.67,296.72,296.25,296.46,13951.0,281.3764,281.4238,280.9781,281.1772,13951.0
2020-01-29 15:50:00,296.48,296.77,296.06,296.17,57668.0,281.1962,281.4713,280.7979,280.9022,57668.0
2020-01-30 09:30:00,290.79,293.24,290.79,293.11,63166.0,275.7995,278.1232,275.7995,277.9999,63166.0
2020-01-30 09:40:00,293.18,293.6,292.43,293.55,33466.0,278.0663,278.4647,277.355,278.4172,33466.0
2020-01-30 09:50:00,293.26,293.7,292.62,292.76,21002.0,278.1422,278.5595,277.5352,277.668,21002.0
2020-01-30 10:00:00,292.91,293.99,292.64,293.99,12479.0,277.8102,278.8346,277.5542,278.8346,12479.0
2020-01-30 10:10:00,293.87,294.1,292.81,292.98,15300.0,278.7207,278.9389,277.7154,277.8766,15300.0
2020-01-30 10:20:00,292.99,293.01,292.17,292.35,13080.0,277.8861,277.9051,277.1084,277.2791,13080.0
2020-01-30 10:30:00,292.4,292.47,291.4,291.45,12676.0,277.3265,277.3929,276.3781,276.4255,12676.0
2020-01-30 10:40:00,291.52,291.67,291.2,291.67,14419.0,276.4919,276.6342,276.1884,276.6342,14419.0
2020-01-30 10:50:00,291.64,291.64,290.63,290.63,11515.0,276.6057,276.6057,275.6478,275.6478,11515.0
2020-01-30 11:00:00,290.62,291.46,290.54,291.25,10776.0,275.6383,276.435,275.5624,276.2358,10776.0
2020-01-30 11:10:00,291.46,291.85,291.43,291.82,9967.0,276.435,276.8049,276.4065,276.7764,9967.0
2020-01-30 11:20:00,291.72,292.2,291.64,292.19,9199.0,276.6816,277.1368,276.6057,277.1274,9199.0
2020-01-30 11:30:00,292.14,292.82,292.09,292.65,15803.0,277.0799,277.7249,277.0325,277.5636,15803.0
2020-01-30 11:40:00,292.74,293.0,292.74,292.99,1230.0,277.649,277.8956,277.649,277.8861,1230.0
2020-01-30 11:50:00,293.17,293.65,293.0,293.1,8501.0,278.0568,278.5121,277.8956,277.9904,8501.0
2020-01-30 12:00:00,293.2,293.2,292.79,292.87,1900.0,278.0853,278.0853,277.6964,277.7723,1900.0
2020-01-30 12:10:00,292.65,292.71,292.37,292.7,1781.0,277.5636,277.6205,277.2981,277.6111,1781.0
2020-01-30 12:20:00,292.8,292.85,292.14,292.14,1850.0,277.7059,277.7533,277.0799,277.0799,1850.0
2020-01-30 12:30:00,292.01,292.31,291.56,291.58,2570.0,276.9566,277.2412,276.5298,276.5488,2570.0
2020-01-30 12:40:00,291.59,291.91,291.59,291.69,6423.0,276.5583,276.8618,276.5583,276.6531,6423.0
2020-01-30 12:50:00,291.92,292.16,291.85,292.06,2394.0,276.8713,277.0989,276.8049,277.0041,2394.0
2020-01-30 13:00:00,292.01,292.45,292.01,292.07,1193.0,276.9566,277.374,276.9566,277.0135,1193.0
2020-01-30 13:10:00,292.18,292.28,291.96,291.99,1396.0,277.1179,277.2127,276.9092,276.9377,1396.0
2020-01-30 13:20:00,291.88,292.37,291.88,292.37,1294.0,276.8333,277.2981,276.8333,277.2981,1294.0
2020-01-30 13:30:00,292.36,292.71,292.15,292.32,1400.0,277.2886,277.6205,277.0894,277.2507,1400.0
2020-01-30 13:40:00,292.23,292.46,292.17,292.46,1232.0,277.1653,277.3834,277.1084,277.3834,1232.0
2020-01-30 13:50:00,292.33,292.48,292.16,292.28,3247.0,277.2601,277.4024,277.0989,277.2127,3247.0
2020-01-30 14:00:00,292.31,293.11,292.12,293.11,14845.0,277.2412,277.9999,277.061,277.9999,14845.0
2020-01-30 14:10:00,293.03,293.84,293.03,293.61,2200.0,277.9241,278.6923,277.9241,278.4742,2200.0
2020-01-30 14:20:00,293.79,293.91,293.6,293.73,1403.0,278.6449,278.7587,278.4647,278.588,1403.0
2020-01-30 14:30:00,293.53,293.62,293.12,293.51,1518.0,278.3983,278.4836,278.0094,278.3793,1518.0
2020-01-30 14:40:00,293.54,294.7,292.79,293.43,10223.0,278.4078,279.508,277.6964,278.3034,10223.0
2020-01-30 14:50:00,293.4,293.69,292.62,293.67,4950.0,278.275,278.55,277.5352,278.5311,4950.0
2020-01-30 15:00:00,293.54,293.82,293.2,293.2,1700.0,278.4078,278.6733,278.0853,278.0853,1700.0
2020-01-30 15:10:00,293.27,293.82,292.95,293.69,30156.0,278.1517,278.6733,277.8482,278.55,30156.0
2020-01-30 15:20:00,293.83,294.31,293.7,294.09,16896.0,278.6828,279.1381,278.5595,278.9294,16896.0
2020-01-30 15:30:00,294.06,294.21,293.51,293.69,53020.0,278.901,279.0432,278.3793,278.55,53020.0
2020-01-30 15:40:00,293.77,294.38,293.68,294.38,118664.0,278.6259,279.2045,278.5405,279.2045,118664.0
2020-01-30 15:50:00,294.29,294.69,294.01,294.5,43505.0,279.1191,279.4985,278.8535,279.3183,43505.0
2020-01-31 09:30:00,288.0,288.25,286.41,286.86,52509.0,273.1534,273.3905,271.6453,272.0721,52509.0
2020-01-31 09:40:00,286.49,286.66,285.59,285.8,23911.0,271.7212,271.8824,270.8676,271.0668,23911.0
2020-01-31 09:50:00,285.92,286.79,285.24,286.68,55873.0,271.1806,272.0057,270.5356,271.9014,55873.0
2020-01-31 10:00:00,286.62,286.65,285.17,285.17,30966.0,271.8445,271.8729,270.4692,270.4692,30966.0
2020-01-31 10:10:00,285.15,285.36,283.84,284.06,31867.0,270.4503,270.6494,269.2078,269.4165,31867.0
2020-01-31 10:20:00,284.2,284.66,283.49,283.6,19663.0,269.5492,269.9855,268.8758,268.9802,19663.0
2020-01-31 10:30:00,283.48,284.42,283.32,283.59,14424.0,268.8664,269.7579,268.7146,268.9707,14424.0
2020-01-31 10:40:00,283.47,283.6,282.75,282.77,27893.0,268.8569,268.9802,268.174,268.193,27893.0
2020-01-31 10:50:00,282.79,282.91,282.38,282.76,14221.0,268.2119,268.3257,267.8231,268.1835,14221.0
2020-01-31 11:00:00,282.72,283.25,282.11,282.11,39746.0,268.1455,268.6482,267.567,267.567,39746.0
2020-01-31 11:10:00,282.36,282.72,281.26,282.72,37847.0,267.8041,268.1455,266.7608,268.1455,37847.0
2020-01-31 11:20:00,282.61,283.26,282.48,282.97,24850.0,268.0412,268.6577,267.9179,268.3827,24850.0
2020-01-31 11:30:00,282.79,282.86,281.6,281.6,30960.0,268.2119,268.2783,267.0833,267.0833,30960.0
2020-01-31 11:40:00,282.0,283.41,281.99,283.07,4418.0,267.4627,268.8,267.4532,268.4775,4418.0
2020-01-31 11:50:00,283.02,283.98,283.02,283.97,6837.0,268.4301,269.3406,268.4301,269.3311,6837.0
2020-01-31 12:00:00,283.72,283.91,282.92,282.92,5200.0,269.094,269.2742,268.3352,268.3352,5200.0
2020-01-31 12:10:00,282.96,283.13,282.46,282.51,4033.0,268.3732,268.5344,267.8989,267.9464,4033.0
2020-01-31 12:20:00,282.39,282.51,282.05,282.51,5553.0,267.8326,267.9464,267.5101,267.9464,5553.0
2020-01-31 12:30:00,282.41,282.45,281.29,281.42,4583.0,267.8515,267.8895,266.7893,266.9126,4583.0
2020-01-31 12:40:00,281.37,282.42,281.37,281.97,6380.0,266.8651,267.861,266.8651,267.4342,6380.0
2020-01-31 12:50:00,281.79,282.43,281.5,282.19,2500.0,267.2635,267.8705,266.9884,267.6429,2500.0
2020-01-31 13:00:00,282.55,282.87,282.16,282.27,7504.0,267.9843,268.2878,267.6144,267.7187,7504.0
2020-01-31 13:10:00,282.11,282.15,281.63,282.15,3000.0,267.567,267.6049,267.1117,267.6049,3000.0
2020-01-31 13:20:00,281.99,282.42,281.99,282.35,7123.0,267.4532,267.861,267.4532,267.7946,7123.0
2020-01-31 13:30:00,282.2,282.25,281.7,281.87,2345.0,267.6523,267.6998,267.1781,267.3394,2345.0
2020-01-31 13:40:00,282.09,282.17,281.56,282.17,6219.0,267.548,267.6239,267.0453,267.6239,6219.0
2020-01-31 13:50:00,281.99,282.66,281.88,282.49,5083.0,267.4532,268.0886,267.3488,267.9274,5083.0
2020-01-31 14:00:00,282.51,282.87,282.37,282.68,40557.0,267.9464,268.2878,267.8136,268.1076,40557.0
2020-01-31 14:10:00,282.62,282.91,282.28,282.52,12766.0,268.0507,268.3257,267.7282,267.9559,12766.0
2020-01-31 14:20:00,282.52,282.52,281.83,281.83,3600.0,267.9559,267.9559,267.3014,267.3014,3600.0
2020-01-31 14:30:00,281.81,282.89,281.81,282.38,4260.0,267.2825,268.3068,267.2825,267.8231,4260.0
2020-01-31 14:40:00,282.39,282.39,281.89,282.18,69209.0,267.8326,267.8326,267.3583,267.6334,69209.0
2020-01-31 14:50:00,282.25,282.53,282.04,282.07,9162.0,267.6998,267.9653,267.5006,267.529,9162.0
2020-01-31 15:00:00,282.1,282.19,281.3,281.3,3651.0,267.5575,267.6429,266.7987,266.7987,3651.0
2020-01-31 15:10:00,281.51,281.51,280.96,280.99,8180.0,266.9979,266.9979,266.4763,266.5047,8180.0
2020-01-31 15:20:00,281.12,281.83,281.09,281.13,14427.0,266.628,267.3014,266.5996,266.6375,14427.0
2020-01-31 15:30:00,281.1,281.1,280.17,280.29,14205.0,266.6091,266.6091,265.727,265.8408,14205.0
2020-01-31 15:40:00,280.32,281.42,280.17,280.88,20995.0,265.8693,266.9126,265.727,266.4004,20995.0
2020-01-31 15:50:00,280.84,281.23,280.45,280.45,80489.0,266.3625,266.7324,265.9926,265.9926,80489.0
2020-02-03 09:30:00,283.76,284.67,283.32,284.61,92325.0,269.1319,269.995,268.7146,269.9381,92325.0
2020-02-03 09:40:00,284.58,285.41,284.55,285.08,15162.0,269.9097,270.6969,269.8812,270.3839,15162.0
2020-02-03 09:50:00,285.21,286.06,285.21,286.04,11480.0,270.5072,271.3134,270.5072,271.2944,11480.0
2020-02-03 10:00:00,286.16,287.16,286.07,286.7,29318.0,271.4082,272.3567,271.3228,271.9204,29318.0
2020-02-03 10:10:00,286.72,287.11,286.46,286.97,20323.0,271.9393,272.3092,271.6927,272.1764,20323.0
2020-02-03 10:20:00,286.92,287.15,286.48,287.08,15789.0,272.129,272.3472,271.7117,272.2808,15789.0
2020-02-03 10:30:00,287.03,287.5,286.81,287.12,15399.0,272.2334,272.6791,272.0247,272.3187,15399.0
2020-02-03 10:40:00,287.25,287.25,286.61,286.62,16769.0,272.442,272.442,271.835,271.8445,16769.0
2020-02-03 10:50:00,286.54,286.81,286.34,286.69,21295.0,271.7686,272.0247,271.5789,271.9109,21295.0
2020-02-03 11:00:00,286.61,287.22,286.57,287.2,15400.0,271.835,272.4136,271.7971,272.3946,15400.0
2020-02-03 11:10:00,287.3,287.3,286.67,287.03,9790.0,272.4894,272.4894,271.8919,272.2334,9790.0
2020-02-03 11:20:00,287.14,287.29,287.0,287.12,12288.0,272.3377,272.48,272.2049,272.3187,12288.0
2020-02-03 11:30:00,287.26,287.67,287.08,287.17,11895.0,272.4515,272.8404,272.2808,272.3661,11895.0
2020-02-03 11:40:00,287.17,287.28,286.72,286.72,3200.0,272.3661,272.4705,271.9393,271.9393,3200.0
2020-02-03 11:50:00,286.88,287.71,286.88,287.66,7374.0,272.0911,272.8783,272.0911,272.8309,7374.0
2020-02-03 12:00:00,287.56,287.58,287.02,287.21,1800.0,272.736,272.755,272.2239,272.4041,1800.0
2020-02-03 12:10:00,287.22,287.73,286.94,287.73,3078.0,272.4136,272.8973,272.148,272.8973,3078.0
2020-02-03 12:20:00,287.72,288.01,287.72,287.77,6537.0,272.8878,273.1628,272.8878,272.9352,6537.0
2020-02-03 12:30:00,287.62,287.67,287.29,287.38,8038.0,272.7929,272.8404,272.48,272.5653,8038.0
2020-02-03 12:40:00,287.48,287.76,287.48,287.72,1218.0,272.6602,272.9257,272.6602,272.8878,1218.0
2020-02-03 12:50:00,287.69,288.19,287.68,288.06,2656.0,272.8593,273.3336,272.8498,273.2103,2656.0
2020-02-03 13:00:00,288.22,288.37,288.05,288.17,5861.0,273.362,273.5043,273.2008,273.3146,5861.0
2020-02-03 13:10:00,288.3,288.3,287.68,287.69,9941.0,273.4379,273.4379,272.8498,272.8593,9941.0
2020-02-03 13:20:00,287.7,288.48,287.7,288.18,7562.0,272.8688,273.6086,272.8688,273.3241,7562.0
2020-02-03 13:30:00,288.22,288.28,287.94,288.28,5703.0,273.362,273.4189,273.0964,273.4189,5703.0
2020-02-03 13:40:00,288.24,288.5,288.15,288.5,7668.0,273.381,273.6276,273.2956,273.6276,7668.0
2020-02-03 13:50:00,288.58,288.67,288.3,288.67,3992.0,273.7035,273.7888,273.4379,273.7888,3992.0
2020-02-03 14:00:00,288.75,288.75,288.44,288.44,6893.0,273.8647,273.8647,273.5707,273.5707,6893.0
2020-02-03 14:10:00,288.35,288.52,288.2,288.38,4592.0,273.4853,273.6465,273.343,273.5138,4592.0
2020-02-03 14:20:00,288.4,288.68,288.39,288.53,5658.0,273.5327,273.7983,273.5232,273.656,5658.0
2020-02-03 14:30:00,288.52,288.61,288.09,288.27,3367.0,273.6465,273.7319,273.2387,273.4094,3367.0
2020-02-03 14:40:00,288.28,288.86,288.27,288.72,2851.0,273.4189,273.969,273.4094,273.8362,2851.0
2020-02-03 14:50:00,288.47,288.81,288.34,288.46,9615.0,273.5991,273.9216,273.4758,273.5896,9615.0
2020-02-03 15:00:00,288.37,288.67,288.24,288.5,9629.0,273.5043,273.7888,273.381,273.6276,9629.0
2020-02-03 15:10:00,288.57,288.57,288.08,288.25,5348.0,273.694,273.694,273.2292,273.3905,5348.0
2020-02-03 15:20:00,288.17,288.58,288.16,288.41,6565.0,273.3146,273.7035,273.3051,273.5422,6565.0
2020-02-03 15:30:00,288.4,288.76,288.39,288.67,8100.0,273.5327,273.8742,273.5232,273.7888,8100.0
2020-02-03 15:40:00,288.64,288.74,287.94,287.94,13575.0,273.7604,273.8552,273.0964,273.0964,13575.0
2020-02-03 15:50:00,288.02,288.41,287.9,288.29,37391.0,273.1723,273.5422,273.0585,273.4284,37391.0
2020-02-04 09:30:00,294.68,295.17,294.23,294.52,50894.0,279.489,279.9537,279.0622,279.3372,50894.0
2020-02-04 09:40:00,294.63,296.49,294.63,296.35,25244.0,279.4416,281.2057,279.4416,281.0729,25244.0
2020-02-04 09:50:00,296.47,296.5,295.94,296.24,15947.0,281.1867,281.2152,280.684,280.9686,15947.0
2020-02-04 10:00:00,296.37,296.6,295.85,296.56,13110.0,281.0919,281.31,280.5987,281.2721,13110.0
2020-02-04 10:10:00,296.62,296.78,295.98,296.22,15708.0,281.329,281.4807,280.722,280.9496,15708.0
2020-02-04 10:20:00,296.29,296.5,296.13,296.41,5952.0,281.016,281.2152,280.8642,281.1298,5952.0
2020-02-04 10:30:00,296.41,296.58,296.21,296.41,10423.0,281.1298,281.291,280.9401,281.1298,10423.0
2020-02-04 10:40:00,296.42,296.78,296.36,296.78,8278.0,281.1393,281.4807,281.0824,281.4807,8278.0
2020-02-04 10:50:00,296.78,297.17,296.54,296.62,14883.0,281.4807,281.8506,281.2531,281.329,14883.0
2020-02-04 11:00:00,296.66,296.76,296.37,296.76,8942.0,281.3669,281.4618,281.0919,281.4618,8942.0
2020-02-04 11:10:00,296.75,297.58,296.67,297.58,11460.0,281.4523,282.2395,281.3764,282.2395,11460.0
2020-02-04 11:20:00,297.5,297.64,297.13,297.46,9210.0,282.1636,282.2964,281.8127,282.1257,9210.0
2020-02-04 11:30:00,297.48,298.12,297.47,298.12,20157.0,282.1446,282.7517,282.1352,282.7517,20157.0
2020-02-04 11:40:00,298.13,298.38,297.94,298.15,7860.0,282.7611,282.9983,282.5809,282.7801,7860.0
2020-02-04 11:50:00,297.78,298.07,297.78,298.04,4807.0,282.4292,282.7042,282.4292,282.6758,4807.0
2020-02-04 12:00:00,298.11,298.85,298.07,298.69,13344.0,282.7422,283.444,282.7042,283.2923,13344.0
2020-02-04 12:10:00,298.65,298.92,298.5,298.64,16461.0,283.2543,283.5104,283.1121,283.2449,16461.0
2020-02-04 12:20:00,298.55,299.14,298.55,299.14,3577.0,283.1595,283.7191,283.1595,283.7191,3577.0
2020-02-04 12:30:00,299.17,299.17,298.79,298.94,14684.0,283.7475,283.7475,283.3871,283.5294,14684.0
2020-02-04 12:40:00,298.92,299.19,298.84,298.98,8446.0,283.5104,283.7665,283.4345,283.5673,8446.0
2020-02-04 12:50:00,299.0,299.01,298.3,298.44,19007.0,283.5863,283.5958,282.9224,283.0552,19007.0
2020-02-04 13:00:00,298.49,298.49,298.08,298.2,14396.0,283.1026,283.1026,282.7137,282.8275,14396.0
2020-02-04 13:10:00,298.31,298.6,298.31,298.59,8313.0,282.9319,283.2069,282.9319,283.1974,8313.0
2020-02-04 13:20:00,298.5,298.65,298.29,298.61,11614.0,283.1121,283.2543,282.9129,283.2164,11614.0
2020-02-04 13:30:00,298.58,299.0,298.58,298.94,10340.0,283.1879,283.5863,283.1879,283.5294,10340.0
2020-02-04 13:40:00,298.88,298.9,298.58,298.85,3221.0,283.4725,283.4914,283.1879,283.444,3221.0
2020-02-04 13:50:00,298.9,298.95,298.54,298.77,4935.0,283.4914,283.5389,283.15,283.3681,4935.0
2020-02-04 14:00:00,298.78,299.05,298.75,298.96,4893.0,283.3776,283.6337,283.3492,283.5484,4893.0
2020-02-04 14:10:00,298.86,298.98,298.59,298.65,6529.0,283.4535,283.5673,283.1974,283.2543,6529.0
2020-02-04 14:20:00,298.65,298.87,298.61,298.82,5699.0,283.2543,283.463,283.2164,283.4156,5699.0
2020-02-04 14:30:00,298.75,298.98,298.68,298.74,6903.0,283.3492,283.5673,283.2828,283.3397,6903.0
2020-02-04 14:40:00,298.76,299.0,298.68,298.87,8194.0,283.3587,283.5863,283.2828,283.463,8194.0
2020-02-04 14:50:00,298.88,298.89,298.4,298.45,5608.0,283.4725,283.482,283.0172,283.0646,5608.0
2020-02-04 15:00:00,298.4,298.54,298.29,298.43,5586.0,283.0172,283.15,282.9129,283.0457,5586.0
2020-02-04 15:10:00,298.46,298.81,298.32,298.7,17200.0,283.0741,283.4061,282.9413,283.3018,17200.0
2020-02-04 15:20:00,298.73,299.25,298.73,298.97,13562.0,283.3302,283.8234,283.3302,283.5578,13562.0
2020-02-04 15:30:00,298.88,299.01,298.45,298.52,12281.0,283.4725,283.5958,283.0646,283.131,12281.0
2020-02-04 15:40:00,298.47,299.02,298.43,298.88,23068.0,283.0836,283.6053,283.0457,283.4725,23068.0
2020-02-04 15:50:00,298.82,299.26,298.5,299.26,36167.0,283.4156,283.8329,283.1121,283.8329,36167.0
2020-02-05 09:30:00,307.2,307.35,305.19,305.19,58008.0,291.3636,291.5058,289.4572,289.4572,58008.0
2020-02-05 09:40:00,305.01,305.42,304.0,304.73,23441.0,289.2865,289.6753,288.3285,289.0209,23441.0
2020-02-05 09:50:00,304.8,304.8,303.88,304.32,43021.0,289.0873,289.0873,288.2147,288.632,43021.0
2020-02-05 10:00:00,304.38,304.81,304.08,304.09,30673.0,288.6889,289.0968,288.4044,288.4139,30673.0
2020-02-05 10:10:00,304.12,304.21,303.05,303.21,21826.0,288.4424,288.5277,287.4275,287.5793,21826.0
2020-02-05 10:20:00,303.08,304.19,303.07,304.15,24938.0,287.456,288.5087,287.4465,288.4708,24938.0
2020-02-05 10:30:00,303.97,304.28,303.54,303.55,51268.0,288.3001,288.5941,287.8923,287.9017,51268.0
2020-02-05 10:40:00,303.56,304.2,303.44,304.1,14542.0,287.9112,288.5182,287.7974,288.4234,14542.0
2020-02-05 10:50:00,304.26,304.75,303.96,304.57,12479.0,288.5751,289.0399,288.2906,288.8692,12479.0
2020-02-05 11:00:00,304.41,304.63,304.04,304.25,10606.0,288.7174,288.9261,288.3665,288.5657,10606.0
2020-02-05 11:10:00,304.25,304.35,303.89,304.03,14748.0,288.5657,288.6605,288.2242,288.357,14748.0
2020-02-05 11:20:00,303.91,304.38,303.81,304.3,23828.0,288.2432,288.6889,288.1483,288.6131,23828.0
2020-02-05 11:30:00,304.25,304.49,303.69,303.8,19307.0,288.5657,288.7933,288.0345,288.1388,19307.0
2020-02-05 11:40:00,303.69,303.78,303.08,303.68,12479.0,288.0345,288.1199,287.456,288.025,12479.0
2020-02-05 11:50:00,303.57,304.61,303.48,304.5,5386.0,287.9207,288.9071,287.8353,288.8028,5386.0
2020-02-05 12:00:00,304.4,304.69,304.3,304.69,4061.0,288.7079,288.983,288.6131,288.983,4061.0
2020-02-05 12:10:00,304.69,304.69,304.31,304.42,4297.0,288.983,288.983,288.6226,288.7269,4297.0
2020-02-05 12:20:00,304.43,305.28,304.4,305.11,5721.0,288.7364,289.5426,288.7079,289.3813,5721.0
2020-02-05 12:30:00,305.14,305.65,305.14,305.48,13610.0,289.4098,289.8935,289.4098,289.7322,13610.0
2020-02-05 12:40:00,305.46,305.46,305.2,305.31,5750.0,289.7133,289.7133,289.4667,289.571,5750.0
2020-02-05 12:50:00,305.3,305.43,304.79,304.88,3800.0,289.5615,289.6848,289.0778,289.1632,3800.0
2020-02-05 13:00:00,304.79,305.04,304.67,304.86,3500.0,289.0778,289.3149,288.964,289.1442,3500.0
2020-02-05 13:10:00,304.85,305.02,304.58,304.59,7063.0,289.1347,289.296,288.8786,288.8881,7063.0
2020-02-05 13:20:00,304.83,304.99,304.68,304.88,4200.0,289.1158,289.2675,288.9735,289.1632,4200.0
2020-02-05 13:30:00,304.88,305.0,304.54,304.63,5955.0,289.1632,289.277,288.8407,288.9261,5955.0
2020-02-05 13:40:00,304.71,304.75,304.2,304.75,10795.0,289.0019,289.0399,288.5182,289.0399,10795.0
2020-02-05 13:50:00,304.83,304.83,304.47,304.49,4087.0,289.1158,289.1158,288.7743,288.7933,4087.0
2020-02-05 14:00:00,304.47,304.5,303.89,304.2,6490.0,288.7743,288.8028,288.2242,288.5182,6490.0
2020-02-05 14:10:00,304.07,304.11,303.89,304.05,4890.0,288.3949,288.4329,288.2242,288.376,4890.0
2020-02-05 14:20:00,303.97,304.65,303.97,304.5,19200.0,288.3001,288.945,288.3001,288.8028,19200.0
2020-02-05 14:30:00,304.25,304.79,304.08,304.73,4172.0,288.5657,289.0778,288.4044,289.0209,4172.0
2020-02-05 14:40:00,304.7,304.99,304.56,304.79,15066.0,288.9925,289.2675,288.8597,289.0778,15066.0
2020-02-05 14:50:00,304.74,305.71,304.7,305.71,14806.0,289.0304,289.9504,288.9925,289.9504,14806.0
2020-02-05 15:00:00,305.71,306.25,305.66,305.88,13942.0,289.9504,290.4625,289.903,290.1116,13942.0
2020-02-05 15:10:00,305.91,306.11,305.83,306.0,11068.0,290.1401,290.3298,290.0642,290.2254,11068.0
2020-02-05 15:20:00,305.99,306.29,305.84,306.08,34739.0,290.216,290.5005,290.0737,290.3013,34739.0
2020-02-05 15:30:00,306.1,306.24,305.88,306.19,23135.0,290.3203,290.4531,290.1116,290.4056,23135.0
2020-02-05 15:40:00,306.15,306.23,305.91,306.13,24922.0,290.3677,290.4436,290.1401,290.3487,24922.0
2020-02-05 15:50:00,306.11,306.43,305.94,306.32,69180.0,290.3298,290.6333,290.1685,290.5289,69180.0
2020-02-06 09:30:00,307.34,308.38,306.93,306.94,69672.0,291.4964,292.4827,291.1075,291.117,69672.0
2020-02-06 09:40:00,307.17,307.22,306.62,306.87,55974.0,291.3351,291.3825,290.8135,291.0506,55974.0
2020-02-06 09:50:00,306.93,307.99,306.77,307.82,11888.0,291.1075,292.1128,290.9557,291.9516,11888.0
2020-02-06 10:00:00,307.84,308.14,307.71,307.96,14859.0,291.9706,292.2551,291.8473,292.0844,14859.0
2020-02-06 10:10:00,308.01,308.47,307.8,307.8,12884.0,292.1318,292.5681,291.9326,291.9326,12884.0
2020-02-06 10:20:00,307.84,308.06,307.46,307.54,11509.0,291.9706,292.1792,291.6102,291.686,11509.0
2020-02-06 10:30:00,307.3,307.81,307.15,307.75,12928.0,291.4584,291.9421,291.3162,291.8852,12928.0
2020-02-06 10:40:00,307.82,307.97,307.62,307.63,16304.0,291.9516,292.0939,291.7619,291.7714,16304.0
2020-02-06 10:50:00,307.63,307.72,307.39,307.64,20055.0,291.7714,291.8568,291.5438,291.7809,20055.0
2020-02-06 11:00:00,307.48,308.0,307.44,308.0,4700.0,291.6291,292.1223,291.5912,292.1223,4700.0
2020-02-06 11:10:00,308.03,308.25,307.95,308.12,14395.0,292.1508,292.3594,292.0749,292.2361,14395.0
2020-02-06 11:20:00,308.16,308.69,308.1,308.49,17400.0,292.2741,292.7768,292.2172,292.5871,17400.0
2020-02-06 11:30:00,308.48,308.55,307.92,308.09,10667.0,292.5776,292.644,292.0465,292.2077,10667.0
2020-02-06 11:40:00,308.0,308.27,307.91,308.08,14514.0,292.1223,292.3784,292.037,292.1982,14514.0
2020-02-06 11:50:00,307.99,308.19,307.99,308.09,2380.0,292.1128,292.3025,292.1128,292.2077,2380.0
2020-02-06 12:00:00,308.08,308.9,308.08,308.79,13998.0,292.1982,292.9759,292.1982,292.8716,13998.0
2020-02-06 12:10:00,308.66,308.66,308.41,308.41,800.0,292.7483,292.7483,292.5112,292.5112,800.0
2020-02-06 12:20:00,308.51,308.68,308.51,308.61,1000.0,292.606,292.7673,292.606,292.7009,1000.0
2020-02-06 12:30:00,308.55,309.04,308.55,308.96,13400.0,292.644,293.1087,292.644,293.0328,13400.0
2020-02-06 12:40:00,309.02,309.1,308.68,308.68,2990.0,293.0898,293.1656,292.7673,292.7673,2990.0
2020-02-06 12:50:00,308.85,308.92,308.74,308.91,5250.0,292.9285,292.9949,292.8242,292.9854,5250.0
2020-02-06 13:00:00,308.78,308.9,308.61,308.62,3708.0,292.8621,292.9759,292.7009,292.7104,3708.0
2020-02-06 13:10:00,308.62,308.7,308.3,308.7,4200.0,292.7104,292.7862,292.4069,292.7862,4200.0
2020-02-06 13:20:00,308.72,308.91,308.47,308.55,2000.0,292.8052,292.9854,292.5681,292.644,2000.0
2020-02-06 13:30:00,308.67,308.67,308.38,308.56,2423.0,292.7578,292.7578,292.4827,292.6535,2423.0
2020-02-06 13:40:00,308.41,308.89,308.0,308.8,3797.0,292.5112,292.9665,292.1223,292.8811,3797.0
2020-02-06 13:50:00,308.79,309.06,308.77,308.98,3436.0,292.8716,293.1277,292.8526,293.0518,3436.0
2020-02-06 14:00:00,308.96,309.0,308.65,308.65,3515.0,293.0328,293.0708,292.7388,292.7388,3515.0
2020-02-06 14:10:00,308.89,308.91,308.54,308.58,660.0,292.9665,292.9854,292.6345,292.6724,660.0
2020-02-06 14:20:00,308.53,308.53,308.15,308.25,3637.0,292.625,292.625,292.2646,292.3594,3637.0
2020-02-06 14:30:00,308.2,308.47,308.14,308.19,2920.0,292.312,292.5681,292.2551,292.3025,2920.0
2020-02-06 14:40:00,308.38,308.58,308.22,308.58,1866.0,292.4827,292.6724,292.331,292.6724,1866.0
2020-02-06 14:50:00,308.55,308.55,308.09,308.1,1800.0,292.644,292.644,292.2077,292.2172,1800.0
2020-02-06 15:00:00,308.33,308.5,308.1,308.41,8649.0,292.4353,292.5966,292.2172,292.5112,8649.0
2020-02-06 15:10:00,308.39,308.4,308.19,308.34,8875.0,292.4922,292.5017,292.3025,292.4448,8875.0
2020-02-06 15:20:00,308.26,308.37,308.13,308.37,12997.0,292.3689,292.4733,292.2456,292.4733,12997.0
2020-02-06 15:30:00,308.31,308.75,308.29,308.71,15763.0,292.4164,292.8337,292.3974,292.7957,15763.0
2020-02-06 15:40:00,308.69,309.14,308.54,309.1,34331.0,292.7768,293.2036,292.6345,293.1656,34331.0
2020-02-06 15:50:00,308.94,309.61,308.94,309.56,54240.0,293.0139,293.6493,293.0139,293.6019,54240.0
2020-02-07 09:30:00,304.64,305.08,303.88,304.14,105199.0,288.9355,289.3529,288.2147,288.4613,105199.0
2020-02-07 09:40:00,304.11,305.22,304.1,305.17,19925.0,288.4329,289.4856,288.4234,289.4382,19925.0
2020-02-07 09:50:00,305.2,305.48,304.9,305.15,38483.0,289.4667,289.7322,289.1821,289.4193,38483.0
2020-02-07 10:00:00,305.06,305.11,303.79,304.26,30805.0,289.3339,289.3813,288.1294,288.5751,30805.0
2020-02-07 10:10:00,304.23,304.5,303.4,303.44,17408.0,288.5467,288.8028,287.7595,287.7974,17408.0
2020-02-07 10:20:00,303.57,303.69,303.2,303.45,11840.0,287.9207,288.0345,287.5698,287.8069,11840.0
2020-02-07 10:30:00,303.47,303.57,303.35,303.35,3470.0,287.8259,287.9207,287.712,287.712,3470.0
2020-02-07 10:40:00,303.21,304.54,303.21,304.5,11061.0,287.5793,288.8407,287.5793,288.8028,11061.0
2020-02-07 10:50:00,304.55,304.6,304.24,304.24,3346.0,288.8502,288.8976,288.5562,288.5562,3346.0
2020-02-07 11:00:00,304.13,304.6,304.04,304.34,8118.0,288.4518,288.8976,288.3665,288.651,8118.0
2020-02-07 11:10:00,304.41,304.77,304.22,304.66,14767.0,288.7174,289.0588,288.5372,288.9545,14767.0
2020-02-07 11:20:00,304.62,304.87,304.53,304.53,8313.0,288.9166,289.1537,288.8312,288.8312,8313.0
2020-02-07 11:30:00,304.46,304.98,304.34,304.83,20465.0,288.7648,289.258,288.651,289.1158,20465.0
2020-02-07 11:40:00,304.65,304.69,304.31,304.31,1660.0,288.945,288.983,288.6226,288.6226,1660.0
2020-02-07 11:50:00,304.25,304.63,304.2,304.45,2316.0,288.5657,288.9261,288.5182,288.7553,2316.0
2020-02-07 12:00:00,304.55,304.59,304.45,304.59,2210.0,288.8502,288.8881,288.7553,288.8881,2210.0
2020-02-07 12:10:00,304.43,304.95,304.41,304.86,3478.0,288.7364,289.2296,288.7174,289.1442,3478.0
2020-02-07 12:20:00,304.86,305.26,304.86,304.99,4312.0,289.1442,289.5236,289.1442,289.2675,4312.0
2020-02-07 12:30:00,304.98,305.31,304.97,305.03,4490.0,289.258,289.571,289.2485,289.3054,4490.0
2020-02-07 12:40:00,305.03,305.22,304.98,305.06,3219.0,289.3054,289.4856,289.258,289.3339,3219.0
2020-02-07 12:50:00,304.99,305.26,304.99,305.26,2765.0,289.2675,289.5236,289.2675,289.5236,2765.0
2020-02-07 13:00:00,305.29,305.29,304.98,305.2,2340.0,289.552,289.552,289.258,289.4667,2340.0
2020-02-07 13:10:00,305.15,305.21,305.05,305.1,1400.0,289.4193,289.4762,289.3244,289.3718,1400.0
2020-02-07 13:20:00,305.12,305.22,305.04,305.15,10055.0,289.3908,289.4856,289.3149,289.4193,10055.0
2020-02-07 13:30:00,305.16,305.45,304.94,305.13,6435.0,289.4287,289.7038,289.2201,289.4003,6435.0
2020-02-07 13:40:00,304.98,305.1,304.64,305.09,2794.0,289.258,289.3718,288.9355,289.3623,2794.0
2020-02-07 13:50:00,305.09,305.27,304.75,304.91,10116.0,289.3623,289.5331,289.0399,289.1916,10116.0
2020-02-07 14:00:00,304.92,304.97,304.34,304.59,15489.0,289.2011,289.2485,288.651,288.8881,15489.0
2020-02-07 14:10:00,304.64,304.85,304.26,304.55,22772.0,288.9355,289.1347,288.5751,288.8502,22772.0
2020-02-07 14:20:00,304.63,304.63,304.08,304.56,5352.0,288.9261,288.9261,288.4044,288.8597,5352.0
2020-02-07 14:30:00,304.39,304.75,304.27,304.57,3200.0,288.6984,289.0399,288.5846,288.8692,3200.0
2020-02-07 14:40:00,304.35,304.88,304.22,304.56,23422.0,288.6605,289.1632,288.5372,288.8597,23422.0
2020-02-07 14:50:00,304.56,305.01,304.17,304.72,28291.0,288.8597,289.2865,288.4898,289.0114,28291.0
2020-02-07 15:00:00,304.71,304.97,304.63,304.83,16103.0,289.0019,289.2485,288.9261,289.1158,16103.0
2020-02-07 15:10:00,304.83,304.86,304.44,304.8,23030.0,289.1158,289.1442,288.7459,289.0873,23030.0
2020-02-07 15:20:00,304.76,304.81,304.5,304.68,22688.0,289.0494,289.0968,288.8028,288.9735,22688.0
2020-02-07 15:30:00,304.63,305.06,304.45,304.46,26168.0,288.9261,289.3339,288.7553,288.7648,26168.0
2020-02-07 15:40:00,304.41,304.99,304.37,304.94,36661.0,288.7174,289.2675,288.6795,289.2201,36661.0
2020-02-07 15:50:00,304.89,305.63,304.09,305.0,183089.0,289.1727,289.8745,288.4139,289.277,183089.0
2020-02-10 09:30:00,304.04,305.4,304.0,305.39,37183.0,288.3665,289.6564,288.3285,289.6469,37183.0
2020-02-10 09:40:00,305.34,305.44,304.69,304.91,8099.0,289.5995,289.6943,288.983,289.1916,8099.0
2020-02-10 09:50:00,305.01,305.25,304.65,305.25,3038.0,289.2865,289.5141,288.945,289.5141,3038.0
2020-02-10 10:00:00,305.36,305.61,305.12,305.5,5222.0,289.6184,289.8555,289.3908,289.7512,5222.0
2020-02-10 10:10:00,305.49,306.5,305.49,306.49,3896.0,289.7417,290.6997,289.7417,290.6902,3896.0
2020-02-10 10:20:00,306.54,306.87,306.5,306.78,7191.0,290.7376,291.0506,290.6997,290.9652,7191.0
2020-02-10 10:30:00,306.77,306.84,306.4,306.58,8370.0,290.9557,291.0221,290.6048,290.7755,8370.0
2020-02-10 10:40:00,306.58,306.58,306.05,306.39,3631.0,290.7755,290.7755,290.2729,290.5953,3631.0
2020-02-10 10:50:00,306.33,306.43,305.61,305.73,3863.0,290.5384,290.6333,289.8555,289.9694,3863.0
2020-02-10 11:00:00,305.87,306.06,305.87,306.0,4508.0,290.1021,290.2823,290.1021,290.2254,4508.0
2020-02-10 11:10:00,305.86,306.09,305.86,306.08,1996.0,290.0927,290.3108,290.0927,290.3013,1996.0
2020-02-10 11:20:00,306.18,306.63,306.09,306.59,5183.0,290.3962,290.823,290.3108,290.785,5183.0
2020-02-10 11:30:00,306.56,306.88,306.23,306.79,9118.0,290.7566,291.0601,290.4436,290.9747,9118.0
2020-02-10 11:40:00,306.73,307.4,306.69,307.36,4562.0,290.9178,291.5533,290.8799,291.5153,4562.0
2020-02-10 11:50:00,307.21,307.37,307.19,307.25,1400.0,291.3731,291.5248,291.3541,291.411,1400.0
2020-02-10 12:00:00,307.44,307.67,307.4,307.67,1288.0,291.5912,291.8093,291.5533,291.8093,1288.0
2020-02-10 12:10:00,307.62,307.67,307.5,307.5,1767.0,291.7619,291.8093,291.6481,291.6481,1767.0
2020-02-10 12:20:00,307.3,307.35,307.09,307.16,1200.0,291.4584,291.5058,291.2592,291.3256,1200.0
2020-02-10 12:30:00,307.25,307.26,306.61,307.03,1978.0,291.411,291.4205,290.804,291.2023,1978.0
2020-02-10 12:40:00,306.85,306.85,306.63,306.67,1216.0,291.0316,291.0316,290.823,290.8609,1216.0
2020-02-10 12:50:00,306.6,306.84,306.6,306.79,1162.0,290.7945,291.0221,290.7945,290.9747,1162.0
2020-02-10 13:00:00,306.69,306.91,306.69,306.79,1569.0,290.8799,291.0885,290.8799,290.9747,1569.0
2020-02-10 13:10:00,306.92,306.92,306.89,306.89,200.0,291.098,291.098,291.0696,291.0696,200.0
2020-02-10 13:20:00,306.81,307.04,306.8,307.02,2229.0,290.9937,291.2118,290.9842,291.1929,2229.0
2020-02-10 13:30:00,307.08,307.08,306.97,306.97,500.0,291.2498,291.2498,291.1454,291.1454,500.0
2020-02-10 13:40:00,306.94,306.97,306.82,306.91,2700.0,291.117,291.1454,291.0032,291.0885,2700.0
2020-02-10 13:50:00,307.11,307.11,306.93,306.93,720.0,291.2782,291.2782,291.1075,291.1075,720.0
2020-02-10 14:00:00,306.81,307.19,306.75,307.11,5300.0,290.9937,291.3541,290.9368,291.2782,5300.0
2020-02-10 14:10:00,307.19,307.68,307.18,307.54,5734.0,291.3541,291.8188,291.3446,291.686,5734.0
2020-02-10 14:20:00,307.5,307.71,307.5,307.71,800.0,291.6481,291.8473,291.6481,291.8473,800.0
2020-02-10 14:30:00,307.7,307.71,307.59,307.62,1362.0,291.8378,291.8473,291.7335,291.7619,1362.0
2020-02-10 14:40:00,307.74,307.94,307.72,307.94,1400.0,291.8757,292.0654,291.8568,292.0654,1400.0
2020-02-10 14:50:00,307.93,308.22,307.85,308.22,2600.0,292.0559,292.331,291.9801,292.331,2600.0
2020-02-10 15:00:00,308.15,308.72,308.15,308.72,6021.0,292.2646,292.8052,292.2646,292.8052,6021.0
2020-02-10 15:10:00,308.65,309.02,308.65,308.99,4478.0,292.7388,293.0898,292.7388,293.0613,4478.0
2020-02-10 15:20:00,308.98,309.15,308.87,309.05,4330.0,293.0518,293.2131,292.9475,293.1182,4330.0
2020-02-10 15:30:00,308.98,309.1,308.76,309.05,5557.0,293.0518,293.1656,292.8432,293.1182,5557.0
2020-02-10 15:40:00,308.92,309.09,308.82,308.93,8874.0,292.9949,293.1561,292.9001,293.0044,8874.0
2020-02-10 15:50:00,308.9,309.7,308.9,309.7,33387.0,292.9759,293.7347,292.9759,293.7347,33387.0
2020-02-11 09:30:00,313.04,313.98,313.01,313.47,42807.0,296.9025,297.7941,296.8741,297.3104,42807.0
2020-02-11 09:40:00,313.49,315.13,313.49,315.13,30701.0,297.3293,298.8848,297.3293,298.8848,30701.0
2020-02-11 09:50:00,315.06,315.3,314.51,314.81,9979.0,298.8184,299.046,298.2967,298.5813,9979.0
2020-02-11 10:00:00,314.93,316.02,314.92,315.74,15043.0,298.6951,299.7289,298.6856,299.4633,15043.0
2020-02-11 10:10:00,315.71,316.27,315.29,315.29,76435.0,299.4349,299.966,299.0365,299.0365,76435.0
2020-02-11 10:20:00,315.19,315.51,314.56,314.66,10496.0,298.9417,299.2452,298.3442,298.439,10496.0
2020-02-11 10:30:00,314.74,315.47,314.74,314.99,22789.0,298.5149,299.2072,298.5149,298.752,22789.0
2020-02-11 10:40:00,315.12,315.43,314.6,314.72,10778.0,298.8753,299.1693,298.3821,298.4959,10778.0
2020-02-11 10:50:00,314.72,314.89,314.56,314.76,6946.0,298.4959,298.6571,298.3442,298.5339,6946.0
2020-02-11 11:00:00,314.75,315.16,314.75,315.13,9671.0,298.5244,298.9132,298.5244,298.8848,9671.0
2020-02-11 11:10:00,315.05,315.3,314.96,315.2,19981.0,298.8089,299.046,298.7235,298.9512,19981.0
2020-02-11 11:20:00,315.24,315.4,315.11,315.18,6685.0,298.9891,299.1409,298.8658,298.9322,6685.0
2020-02-11 11:30:00,315.07,315.19,314.5,314.5,8600.0,298.8279,298.9417,298.2873,298.2873,8600.0
2020-02-11 11:40:00,314.38,314.7,314.14,314.69,3551.0,298.1734,298.4769,297.9458,298.4675,3551.0
2020-02-11 11:50:00,314.55,314.63,314.55,314.62,700.0,298.3347,298.4106,298.3347,298.4011,700.0
2020-02-11 12:00:00,314.71,314.93,314.53,314.86,3800.0,298.4864,298.6951,298.3157,298.6287,3800.0
2020-02-11 12:10:00,314.77,315.08,314.76,315.07,2350.0,298.5433,298.8374,298.5339,298.8279,2350.0
2020-02-11 12:20:00,315.1,315.17,314.75,314.86,5923.0,298.8563,298.9227,298.5244,298.6287,5923.0
2020-02-11 12:30:00,314.86,315.08,314.76,315.07,3811.0,298.6287,298.8374,298.5339,298.8279,3811.0
2020-02-11 12:40:00,315.09,315.11,314.91,315.07,2750.0,298.8468,298.8658,298.6761,298.8279,2750.0
2020-02-11 12:50:00,314.96,315.14,314.85,315.14,3399.0,298.7235,298.8943,298.6192,298.8943,3399.0
2020-02-11 13:00:00,315.18,315.46,315.18,315.46,3204.0,298.9322,299.1978,298.9322,299.1978,3204.0
2020-02-11 13:10:00,315.31,315.36,315.15,315.21,2912.0,299.0555,299.1029,298.9037,298.9607,2912.0
2020-02-11 13:20:00,315.16,315.16,314.89,314.89,3535.0,298.9132,298.9132,298.6571,298.6571,3535.0
2020-02-11 13:30:00,314.94,315.1,314.68,314.75,3001.0,298.7046,298.8563,298.458,298.5244,3001.0
2020-02-11 13:40:00,314.74,314.98,314.72,314.79,20512.0,298.5149,298.7425,298.4959,298.5623,20512.0
2020-02-11 13:50:00,314.77,314.78,314.01,314.56,2800.0,298.5433,298.5528,297.8225,298.3442,2800.0
2020-02-11 14:00:00,314.43,314.68,313.63,313.89,5400.0,298.2209,298.458,297.4621,297.7087,5400.0
2020-02-11 14:10:00,314.03,314.56,313.72,314.15,7599.0,297.8415,298.3442,297.5475,297.9553,7599.0
2020-02-11 14:20:00,314.13,314.13,313.45,313.93,2414.0,297.9363,297.9363,297.2914,297.7466,2414.0
2020-02-11 14:30:00,314.22,314.29,314.07,314.12,5122.0,298.0217,298.0881,297.8794,297.9268,5122.0
2020-02-11 14:40:00,314.12,314.72,314.11,314.6,13140.0,297.9268,298.4959,297.9174,298.3821,13140.0
2020-02-11 14:50:00,314.74,315.0,314.54,314.55,6722.0,298.5149,298.7615,298.3252,298.3347,6722.0
2020-02-11 15:00:00,314.79,314.81,314.1,314.27,6649.0,298.5623,298.5813,297.9079,298.0691,6649.0
2020-02-11 15:10:00,314.09,314.4,313.7,313.85,13722.0,297.8984,298.1924,297.5285,297.6708,13722.0
2020-02-11 15:20:00,313.97,314.48,313.77,314.34,4797.0,297.7846,298.2683,297.5949,298.1355,4797.0
2020-02-11 15:30:00,314.54,314.98,314.45,314.98,19622.0,298.3252,298.7425,298.2398,298.7425,19622.0
2020-02-11 15:40:00,314.87,315.03,314.6,314.95,41237.0,298.6382,298.7899,298.3821,298.7141,41237.0
2020-02-11 15:50:00,314.95,316.08,314.87,315.97,96967.0,298.7141,299.7858,298.6382,299.6815,96967.0
2020-02-12 09:30:00,315.63,317.16,315.5,316.63,54614.0,299.359,300.8101,299.2357,300.3075,54614.0
2020-02-12 09:40:00,316.68,316.9,316.07,316.27,15233.0,300.3549,300.5635,299.7763,299.966,15233.0
2020-02-12 09:50:00,316.2,316.53,315.82,316.53,13746.0,299.8996,300.2126,299.5392,300.2126,13746.0
2020-02-12 10:00:00,316.51,316.62,315.99,316.18,14362.0,300.1936,300.298,299.7004,299.8806,14362.0
2020-02-12 10:10:00,316.3,316.47,315.66,315.73,5878.0,299.9945,300.1557,299.3875,299.4538,5878.0
2020-02-12 10:20:00,315.82,315.9,315.25,315.41,3943.0,299.5392,299.6151,298.9986,299.1503,3943.0
2020-02-12 10:30:00,315.49,315.94,315.41,315.82,4450.0,299.2262,299.653,299.1503,299.5392,4450.0
2020-02-12 10:40:00,315.86,315.95,315.35,315.75,3355.0,299.5771,299.6625,299.0934,299.4728,3355.0
2020-02-12 10:50:00,315.76,316.1,315.61,315.65,4887.0,299.4823,299.8048,299.34,299.378,4887.0
2020-02-12 11:00:00,315.65,316.04,315.65,316.03,6996.0,299.378,299.7479,299.378,299.7384,6996.0
2020-02-12 11:10:00,316.01,316.38,316.01,316.38,4292.0,299.7194,300.0703,299.7194,300.0703,4292.0
2020-02-12 11:20:00,316.47,316.62,316.39,316.5,4872.0,300.1557,300.298,300.0798,300.1842,4872.0
2020-02-12 11:30:00,316.67,316.99,316.39,316.99,18691.0,300.3454,300.6489,300.0798,300.6489,18691.0
2020-02-12 11:40:00,317.12,317.12,316.65,316.65,900.0,300.7722,300.7722,300.3264,300.3264,900.0
2020-02-12 11:50:00,316.94,317.02,316.94,317.02,400.0,300.6015,300.6773,300.6015,300.6773,400.0
2020-02-12 12:00:00,317.14,317.43,317.14,317.22,2137.0,300.7912,301.0662,300.7912,300.867,2137.0
2020-02-12 12:10:00,317.26,317.26,316.75,316.95,2375.0,300.905,300.905,300.4213,300.611,2375.0
2020-02-12 12:20:00,317.06,317.25,316.98,317.09,2386.0,300.7153,300.8955,300.6394,300.7437,2386.0
2020-02-12 12:30:00,317.09,317.09,317.06,317.09,600.0,300.7437,300.7437,300.7153,300.7437,600.0
2020-02-12 12:40:00,317.02,317.22,317.0,317.19,2231.0,300.6773,300.867,300.6584,300.8386,2231.0
2020-02-12 12:50:00,317.28,317.29,316.69,317.0,2880.0,300.9239,300.9334,300.3644,300.6584,2880.0
2020-02-12 13:00:00,317.04,317.33,317.04,317.21,1100.0,300.6963,300.9714,300.6963,300.8576,1100.0
2020-02-12 13:10:00,317.1,317.34,317.06,317.34,1040.0,300.7532,300.9808,300.7153,300.9808,1040.0
2020-02-12 13:20:00,317.33,317.41,317.21,317.41,2092.0,300.9714,301.0472,300.8576,301.0472,2092.0
2020-02-12 13:30:00,317.47,317.7,317.43,317.69,2100.0,301.1041,301.3223,301.0662,301.3128,2100.0
2020-02-12 13:40:00,317.56,317.71,317.3,317.31,2800.0,301.1895,301.3318,300.9429,300.9524,2800.0
2020-02-12 13:50:00,317.47,317.47,316.72,316.78,5552.0,301.1041,301.1041,300.3928,300.4497,5552.0
2020-02-12 14:00:00,316.68,316.91,316.68,316.91,2020.0,300.3549,300.573,300.3549,300.573,2020.0
2020-02-12 14:10:00,316.97,317.0,316.75,316.83,4020.0,300.6299,300.6584,300.4213,300.4971,4020.0
2020-02-12 14:20:00,316.94,317.04,316.85,317.02,2320.0,300.6015,300.6963,300.5161,300.6773,2320.0
2020-02-12 14:30:00,317.09,317.16,316.91,316.99,2277.0,300.7437,300.8101,300.573,300.6489,2277.0
2020-02-12 14:40:00,316.95,317.33,316.95,317.29,3974.0,300.611,300.9714,300.611,300.9334,3974.0
2020-02-12 14:50:00,317.31,317.32,316.91,316.91,3678.0,300.9524,300.9619,300.573,300.573,3678.0
2020-02-12 15:00:00,316.92,317.36,316.81,317.03,4930.0,300.5825,300.9998,300.4782,300.6868,4930.0
2020-02-12 15:10:00,316.98,316.98,316.26,316.53,7403.0,300.6394,300.6394,299.9565,300.2126,7403.0
2020-02-12 15:20:00,316.43,316.65,316.31,316.65,5609.0,300.1178,300.3264,300.0039,300.3264,5609.0
2020-02-12 15:30:00,316.73,316.79,316.39,316.75,7246.0,300.4023,300.4592,300.0798,300.4213,7246.0
2020-02-12 15:40:00,316.88,317.22,316.88,316.88,9696.0,300.5446,300.867,300.5446,300.5446,9696.0
2020-02-12 15:50:00,317.01,317.53,317.0,317.32,44722.0,300.6679,301.1611,300.6584,300.9619,44722.0
2020-02-13 09:30:00,314.88,316.69,314.83,316.18,46298.0,298.6477,300.3644,298.6002,299.8806,46298.0
2020-02-13 09:40:00,316.08,316.56,315.78,316.44,11595.0,299.7858,300.2411,299.5013,300.1272,11595.0
2020-02-13 09:50:00,316.44,316.89,315.7,315.7,15676.0,300.1272,300.554,299.4254,299.4254,15676.0
2020-02-13 10:00:00,315.7,315.76,314.02,315.06,21875.0,299.4254,299.4823,297.832,298.8184,21875.0
2020-02-13 10:10:00,315.26,316.08,315.11,316.02,13009.0,299.0081,299.7858,298.8658,299.7289,13009.0
2020-02-13 10:20:00,315.87,316.0,315.62,315.75,7722.0,299.5866,299.7099,299.3495,299.4728,7722.0
2020-02-13 10:30:00,315.72,316.02,315.56,315.62,6321.0,299.4444,299.7289,299.2926,299.3495,6321.0
2020-02-13 10:40:00,315.83,316.51,315.83,316.34,3897.0,299.5487,300.1936,299.5487,300.0324,3897.0
2020-02-13 10:50:00,316.53,317.07,316.48,317.06,6849.0,300.2126,300.7248,300.1652,300.7153,6849.0
2020-02-13 11:00:00,317.03,317.41,316.62,316.62,5698.0,300.6868,301.0472,300.298,300.298,5698.0
2020-02-13 11:10:00,316.69,317.04,316.66,316.99,7253.0,300.3644,300.6963,300.3359,300.6489,7253.0
2020-02-13 11:20:00,317.15,317.4,317.03,317.14,19782.0,300.8006,301.0378,300.6868,300.7912,19782.0
2020-02-13 11:30:00,317.2,317.31,316.95,317.18,11544.0,300.8481,300.9524,300.611,300.8291,11544.0
2020-02-13 11:40:00,317.44,317.87,317.44,317.57,4356.0,301.0757,301.4835,301.0757,301.199,4356.0
2020-02-13 11:50:00,317.6,317.79,317.25,317.55,7701.0,301.2274,301.4077,300.8955,301.18,7701.0
2020-02-13 12:00:00,317.48,317.92,317.25,317.91,13963.0,301.1136,301.5309,300.8955,301.5215,13963.0
2020-02-13 12:10:00,317.97,317.97,317.47,317.55,10320.0,301.5784,301.5784,301.1041,301.18,10320.0
2020-02-13 12:20:00,317.55,317.9,317.42,317.62,5700.0,301.18,301.512,301.0567,301.2464,5700.0
2020-02-13 12:30:00,317.46,317.92,317.46,317.51,3800.0,301.0947,301.5309,301.0947,301.1421,3800.0
2020-02-13 12:40:00,317.5,317.68,317.28,317.5,4591.0,301.1326,301.3033,300.9239,301.1326,4591.0
2020-02-13 12:50:00,317.4,317.4,316.31,316.36,9932.0,301.0378,301.0378,300.0039,300.0514,9932.0
2020-02-13 13:00:00,316.34,316.59,316.25,316.48,4725.0,300.0324,300.2695,299.947,300.1652,4725.0
2020-02-13 13:10:00,316.39,316.81,316.24,316.44,11670.0,300.0798,300.4782,299.9376,300.1272,11670.0
2020-02-13 13:20:00,316.43,316.95,316.36,316.9,3396.0,300.1178,300.611,300.0514,300.5635,3396.0
2020-02-13 13:30:00,316.78,317.08,316.59,317.07,3081.0,300.4497,300.7343,300.2695,300.7248,3081.0
2020-02-13 13:40:00,317.12,318.37,317.08,318.37,5214.0,300.7722,301.9578,300.7343,301.9578,5214.0
2020-02-13 13:50:00,318.18,318.18,317.81,318.09,2274.0,301.7775,301.7775,301.4266,301.6922,2274.0
2020-02-13 14:00:00,318.09,318.19,317.47,317.47,12349.0,301.6922,301.787,301.1041,301.1041,12349.0
2020-02-13 14:10:00,317.27,317.63,317.2,317.51,2964.0,300.9145,301.2559,300.8481,301.1421,2964.0
2020-02-13 14:20:00,317.61,317.61,317.32,317.36,1200.0,301.2369,301.2369,300.9619,300.9998,1200.0
2020-02-13 14:30:00,317.44,317.65,317.44,317.51,2406.0,301.0757,301.2749,301.0757,301.1421,2406.0
2020-02-13 14:40:00,317.59,317.82,317.44,317.5,3362.0,301.218,301.4361,301.0757,301.1326,3362.0
2020-02-13 14:50:00,317.52,318.2,317.52,318.1,1400.0,301.1516,301.7965,301.1516,301.7017,1400.0
2020-02-13 15:00:00,318.1,318.21,316.92,317.3,10165.0,301.7017,301.806,300.5825,300.9429,10165.0
2020-02-13 15:10:00,317.22,317.22,316.65,316.98,4666.0,300.867,300.867,300.3264,300.6394,4666.0
2020-02-13 15:20:00,316.98,317.19,316.94,317.05,2505.0,300.6394,300.8386,300.6015,300.7058,2505.0
2020-02-13 15:30:00,316.86,317.0,316.63,316.69,9435.0,300.5256,300.6584,300.3075,300.3644,9435.0
2020-02-13 15:40:00,316.69,316.9,316.29,316.57,14366.0,300.3644,300.5635,299.985,300.2505,14366.0
2020-02-13 15:50:00,316.54,317.39,316.47,317.2,46483.0,300.2221,301.0283,300.1557,300.8481,46483.0
2020-02-14 09:30:00,317.39,318.07,317.0,317.07,32945.0,301.0283,301.6732,300.6584,300.7248,32945.0
2020-02-14 09:40:00,316.94,317.78,316.74,317.78,16708.0,300.6015,301.3982,300.4118,301.3982,16708.0
2020-02-14 09:50:00,317.8,318.12,317.32,318.12,17382.0,301.4171,301.7206,300.9619,301.7206,17382.0
2020-02-14 10:00:00,318.12,318.45,317.54,317.64,18152.0,301.7206,302.0336,301.1705,301.2654,18152.0
2020-02-14 10:10:00,317.6,317.87,317.14,317.87,7130.0,301.2274,301.4835,300.7912,301.4835,7130.0
2020-02-14 10:20:00,317.79,318.44,317.67,318.43,8721.0,301.4077,302.0241,301.2938,302.0147,8721.0
2020-02-14 10:30:00,318.26,318.55,318.22,318.54,8653.0,301.8534,302.1285,301.8155,302.119,8653.0
2020-02-14 10:40:00,318.48,319.15,318.44,319.03,12187.0,302.0621,302.6975,302.0241,302.5837,12187.0
2020-02-14 10:50:00,319.12,319.22,318.75,318.84,10888.0,302.6691,302.7639,302.3182,302.4035,10888.0
2020-02-14 11:00:00,318.77,318.87,318.14,318.28,11633.0,302.3371,302.432,301.7396,301.8724,11633.0
2020-02-14 11:10:00,318.35,318.68,318.35,318.44,8867.0,301.9388,302.2518,301.9388,302.0241,8867.0
2020-02-14 11:20:00,318.52,318.52,317.95,318.06,17230.0,302.1,302.1,301.5594,301.6637,17230.0
2020-02-14 11:30:00,318.14,318.2,317.68,318.05,5499.0,301.7396,301.7965,301.3033,301.6542,5499.0
2020-02-14 11:40:00,317.84,318.15,317.77,317.85,2400.0,301.4551,301.7491,301.3887,301.4646,2400.0
2020-02-14 11:50:00,317.57,317.99,317.51,317.54,2710.0,301.199,301.5973,301.1421,301.1705,2710.0
2020-02-14 12:00:00,317.66,317.74,317.5,317.57,2632.0,301.2844,301.3602,301.1326,301.199,2632.0
2020-02-14 12:10:00,317.51,317.74,317.42,317.42,2861.0,301.1421,301.3602,301.0567,301.0567,2861.0
2020-02-14 12:20:00,317.3,317.45,316.87,317.18,6517.0,300.9429,301.0852,300.5351,300.8291,6517.0
2020-02-14 12:30:00,317.3,317.86,317.3,317.42,1200.0,300.9429,301.474,300.9429,301.0567,1200.0
2020-02-14 12:40:00,317.47,317.63,317.23,317.3,8012.0,301.1041,301.2559,300.8765,300.9429,8012.0
2020-02-14 12:50:00,317.2,317.2,316.61,316.94,9265.0,300.8481,300.8481,300.2885,300.6015,9265.0
2020-02-14 13:00:00,316.92,317.13,316.72,316.93,12970.0,300.5825,300.7817,300.3928,300.592,12970.0
2020-02-14 13:10:00,316.93,317.1,316.15,316.15,19626.0,300.592,300.7532,299.8522,299.8522,19626.0
2020-02-14 13:20:00,316.1,316.26,316.06,316.07,2152.0,299.8048,299.9565,299.7668,299.7763,2152.0
2020-02-14 13:30:00,316.16,316.32,315.97,316.25,3913.0,299.8617,300.0134,299.6815,299.947,3913.0
2020-02-14 13:40:00,316.09,316.16,315.56,315.56,3743.0,299.7953,299.8617,299.2926,299.2926,3743.0
2020-02-14 13:50:00,315.75,315.77,315.17,315.18,3184.0,299.4728,299.4918,298.9227,298.9322,3184.0
2020-02-14 14:00:00,315.24,315.58,315.23,315.44,1391.0,298.9891,299.3116,298.9796,299.1788,1391.0
2020-02-14 14:10:00,315.37,315.73,314.51,314.68,4002.0,299.1124,299.4538,298.2967,298.458,4002.0
2020-02-14 14:20:00,314.89,315.61,314.79,315.61,2412.0,298.6571,299.34,298.5623,299.34,2412.0
2020-02-14 14:30:00,315.66,316.38,315.17,316.06,5807.0,299.3875,300.0703,298.9227,299.7668,5807.0
2020-02-14 14:40:00,315.98,316.13,315.88,315.9,1022.0,299.691,299.8332,299.5961,299.6151,1022.0
2020-02-14 14:50:00,315.92,315.97,315.59,315.59,5500.0,299.6341,299.6815,299.3211,299.3211,5500.0
2020-02-14 15:00:00,315.72,315.87,315.55,315.58,10953.0,299.4444,299.5866,299.2831,299.3116,10953.0
2020-02-14 15:10:00,315.58,315.72,315.21,315.36,2700.0,299.3116,299.4444,298.9607,299.1029,2700.0
2020-02-14 15:20:00,315.15,315.58,314.99,315.44,9172.0,298.9037,299.3116,298.752,299.1788,9172.0
2020-02-14 15:30:00,315.36,315.66,315.35,315.54,12460.0,299.1029,299.3875,299.0934,299.2736,12460.0
2020-02-14 15:40:00,315.63,315.7,315.16,315.46,23668.0,299.359,299.4254,298.9132,299.1978,23668.0
2020-02-14 15:50:00,315.7,316.54,315.61,316.2,27134.0,299.4254,300.2221,299.34,299.8996,27134.0
2020-02-18 09:30:00,307.4,308.36,306.89,308.05,42269.0,291.5533,292.4638,291.0696,292.1698,42269.0
2020-02-18 09:40:00,308.21,309.41,308.14,308.68,32599.0,292.3215,293.4596,292.2551,292.7673,32599.0
2020-02-18 09:50:00,308.5,308.77,308.04,308.25,16941.0,292.5966,292.8526,292.1603,292.3594,16941.0
2020-02-18 10:00:00,308.27,308.65,307.89,308.28,20244.0,292.3784,292.7388,292.018,292.3879,20244.0
2020-02-18 10:10:00,308.25,308.43,307.76,308.0,22375.0,292.3594,292.5302,291.8947,292.1223,22375.0
2020-02-18 10:20:00,308.0,308.2,307.54,307.54,55330.0,292.1223,292.312,291.686,291.686,55330.0
2020-02-18 10:30:00,307.63,308.55,307.63,308.46,45786.0,291.7714,292.644,291.7714,292.5586,45786.0
2020-02-18 10:40:00,308.43,309.72,308.35,309.65,15651.0,292.5302,293.7537,292.4543,293.6873,15651.0
2020-02-18 10:50:00,309.61,309.86,309.21,309.21,17487.0,293.6493,293.8864,293.27,293.27,17487.0
2020-02-18 11:00:00,309.27,309.72,309.14,309.39,15041.0,293.3269,293.7537,293.2036,293.4407,15041.0
2020-02-18 11:10:00,309.37,309.47,309.12,309.21,7091.0,293.4217,293.5166,293.1846,293.27,7091.0
2020-02-18 11:20:00,309.15,309.34,308.61,308.62,12982.0,293.2131,293.3933,292.7009,292.7104,12982.0
2020-02-18 11:30:00,308.62,309.54,308.62,309.15,9896.0,292.7104,293.5829,292.7104,293.2131,9896.0
2020-02-18 11:40:00,309.33,309.34,308.6,309.13,3800.0,293.3838,293.3933,292.6914,293.1941,3800.0
2020-02-18 11:50:00,309.13,309.44,308.78,308.83,4411.0,293.1941,293.4881,292.8621,292.9095,4411.0
2020-02-18 12:00:00,308.58,309.02,308.53,308.9,9820.0,292.6724,293.0898,292.625,292.9759,9820.0
2020-02-18 12:10:00,308.96,309.49,308.95,309.25,5402.0,293.0328,293.5355,293.0234,293.3079,5402.0
2020-02-18 12:20:00,309.2,309.23,308.77,308.98,3175.0,293.2605,293.2889,292.8526,293.0518,3175.0
2020-02-18 12:30:00,309.0,309.49,308.98,309.49,7002.0,293.0708,293.5355,293.0518,293.5355,7002.0
2020-02-18 12:40:00,309.57,309.75,309.2,309.38,8668.0,293.6114,293.7821,293.2605,293.4312,8668.0
2020-02-18 12:50:00,309.26,309.45,309.08,309.21,8639.0,293.3174,293.4976,293.1467,293.27,8639.0
2020-02-18 13:00:00,309.26,309.96,309.23,309.75,4267.0,293.3174,293.9813,293.2889,293.7821,4267.0
2020-02-18 13:10:00,309.7,310.21,309.7,309.99,14217.0,293.7347,294.2184,293.7347,294.0097,14217.0
2020-02-18 13:20:00,309.87,309.87,309.47,309.56,3800.0,293.8959,293.8959,293.5166,293.6019,3800.0
2020-02-18 13:30:00,309.49,309.49,309.02,309.02,2755.0,293.5355,293.5355,293.0898,293.0898,2755.0
2020-02-18 13:40:00,309.0,309.08,308.62,308.83,7358.0,293.0708,293.1467,292.7104,292.9095,7358.0
2020-02-18 13:50:00,308.8,308.8,308.51,308.63,2952.0,292.8811,292.8811,292.606,292.7199,2952.0
2020-02-18 14:00:00,308.63,308.94,308.24,308.26,4605.0,292.7199,293.0139,292.35,292.3689,4605.0
2020-02-18 14:10:00,308.3,308.93,308.23,308.79,8057.0,292.4069,293.0044,292.3405,292.8716,8057.0
2020-02-18 14:20:00,308.79,309.04,308.63,308.7,16944.0,292.8716,293.1087,292.7199,292.7862,16944.0
2020-02-18 14:30:00,308.98,309.06,308.8,308.98,2300.0,293.0518,293.1277,292.8811,293.0518,2300.0
2020-02-18 14:40:00,308.96,309.15,308.83,308.98,1800.0,293.0328,293.2131,292.9095,293.0518,1800.0
2020-02-18 14:50:00,309.09,309.16,308.94,308.94,2991.0,293.1561,293.2225,293.0139,293.0139,2991.0
2020-02-18 15:00:00,309.03,309.11,308.68,308.8,4726.0,293.0992,293.1751,292.7673,292.8811,4726.0
2020-02-18 15:10:00,308.8,309.09,308.8,308.98,5325.0,292.8811,293.1561,292.8811,293.0518,5325.0
2020-02-18 15:20:00,308.99,309.19,308.86,308.91,4602.0,293.0613,293.251,292.938,292.9854,4602.0
2020-02-18 15:30:00,308.9,308.99,308.55,308.85,8634.0,292.9759,293.0613,292.644,292.9285,8634.0
2020-02-18 15:40:00,308.87,309.43,308.87,309.28,18025.0,292.9475,293.4786,292.9475,293.3363,18025.0
2020-02-18 15:50:00,309.22,309.43,309.0,309.0,34230.0,293.2794,293.4786,293.0708,293.0708,34230.0
2020-02-19 09:30:00,311.15,312.97,311.0,312.76,64843.0,295.1099,296.8361,294.9677,296.637,64843.0
2020-02-19 09:40:00,312.87,313.95,312.87,313.94,27483.0,296.7413,297.7656,296.7413,297.7561,27483.0
2020-02-19 09:50:00,313.9,314.88,313.84,314.61,31068.0,297.7182,298.6477,297.6613,298.3916,31068.0
2020-02-19 10:00:00,314.49,314.86,313.89,314.74,33991.0,298.2778,298.6287,297.7087,298.5149,33991.0
2020-02-19 10:10:00,314.76,315.03,314.36,314.79,17800.0,298.5339,298.7899,298.1545,298.5623,17800.0
2020-02-19 10:20:00,314.96,315.16,314.45,314.79,13158.0,298.7235,298.9132,298.2398,298.5623,13158.0
2020-02-19 10:30:00,314.71,314.85,314.31,314.43,5317.0,298.4864,298.6192,298.107,298.2209,5317.0
2020-02-19 10:40:00,314.6,314.6,314.27,314.46,6091.0,298.3821,298.3821,298.0691,298.2493,6091.0
2020-02-19 10:50:00,314.38,314.63,314.24,314.48,4799.0,298.1734,298.4106,298.0407,298.2683,4799.0
2020-02-19 11:00:00,314.38,314.63,314.28,314.63,6916.0,298.1734,298.4106,298.0786,298.4106,6916.0
2020-02-19 11:10:00,314.6,315.3,314.6,315.13,23355.0,298.3821,299.046,298.3821,298.8848,23355.0
2020-02-19 11:20:00,315.21,315.55,315.2,315.33,8911.0,298.9607,299.2831,298.9512,299.0745,8911.0
2020-02-19 11:30:00,315.74,316.16,315.57,316.13,6482.0,299.4633,299.8617,299.3021,299.8332,6482.0
2020-02-19 11:40:00,316.2,316.3,316.06,316.17,3547.0,299.8996,299.9945,299.7668,299.8712,3547.0
2020-02-19 11:50:00,316.55,316.55,316.12,316.18,1900.0,300.2316,300.2316,299.8237,299.8806,1900.0
2020-02-19 12:00:00,316.0,316.2,315.75,315.75,3619.0,299.7099,299.8996,299.4728,299.4728,3619.0
2020-02-19 12:10:00,315.86,316.36,315.85,316.36,17119.0,299.5771,300.0514,299.5677,300.0514,17119.0
2020-02-19 12:20:00,316.3,316.58,315.92,315.92,3852.0,299.9945,300.26,299.6341,299.6341,3852.0
2020-02-19 12:30:00,316.14,316.14,316.04,316.05,2242.0,299.8427,299.8427,299.7479,299.7574,2242.0
2020-02-19 12:40:00,315.98,316.32,315.97,316.32,1900.0,299.691,300.0134,299.6815,300.0134,1900.0
2020-02-19 12:50:00,316.5,316.6,316.21,316.21,2987.0,300.1842,300.279,299.9091,299.9091,2987.0
2020-02-19 13:00:00,316.27,316.27,315.83,315.94,11969.0,299.966,299.966,299.5487,299.653,11969.0
2020-02-19 13:10:00,316.02,316.13,315.91,315.92,625.0,299.7289,299.8332,299.6246,299.6341,625.0
2020-02-19 13:20:00,316.0,316.01,315.91,316.0,1852.0,299.7099,299.7194,299.6246,299.7099,1852.0
2020-02-19 13:30:00,316.06,316.06,315.75,315.81,3005.0,299.7668,299.7668,299.4728,299.5297,3005.0
2020-02-19 13:40:00,315.94,316.37,315.84,316.37,1200.0,299.653,300.0609,299.5582,300.0609,1200.0
2020-02-19 13:50:00,316.28,316.3,316.0,316.15,3630.0,299.9755,299.9945,299.7099,299.8522,3630.0
2020-02-19 14:00:00,315.96,316.58,315.94,316.33,9373.0,299.672,300.26,299.653,300.0229,9373.0
2020-02-19 14:10:00,316.32,316.59,316.2,316.59,2160.0,300.0134,300.2695,299.8996,300.2695,2160.0
2020-02-19 14:20:00,316.66,316.76,316.34,316.54,3373.0,300.3359,300.4307,300.0324,300.2221,3373.0
2020-02-19 14:30:00,316.66,316.8,316.49,316.8,1165.0,300.3359,300.4687,300.1747,300.4687,1165.0
2020-02-19 14:40:00,316.61,316.92,316.59,316.7,2203.0,300.2885,300.5825,300.2695,300.3738,2203.0
2020-02-19 14:50:00,316.68,316.81,316.68,316.72,1723.0,300.3549,300.4782,300.3549,300.3928,1723.0
2020-02-19 15:00:00,316.76,316.9,316.42,316.42,6053.0,300.4307,300.5635,300.1083,300.1083,6053.0
2020-02-19 15:10:00,316.52,316.69,316.31,316.64,4027.0,300.2031,300.3644,300.0039,300.3169,4027.0
2020-02-19 15:20:00,316.66,316.87,316.45,316.53,4100.0,300.3359,300.5351,300.1367,300.2126,4100.0
2020-02-19 15:30:00,316.47,316.49,316.17,316.31,4103.0,300.1557,300.1747,299.8712,300.0039,4103.0
2020-02-19 15:40:00,316.46,316.91,316.46,316.61,6974.0,300.1462,300.573,300.1462,300.2885,6974.0
2020-02-19 15:50:00,316.7,317.63,316.68,317.4,50714.0,300.3738,301.2559,300.3549,301.0378,50714.0
2020-02-20 09:30:00,315.85,316.58,315.66,315.88,25405.0,299.5677,300.26,299.3875,299.5961,25405.0
2020-02-20 09:40:00,315.99,316.03,315.01,315.4,15445.0,299.7004,299.7384,298.771,299.1409,15445.0
2020-02-20 09:50:00,315.6,316.18,315.49,316.18,5340.0,299.3305,299.8806,299.2262,299.8806,5340.0
2020-02-20 10:00:00,316.17,316.17,315.35,315.67,24487.0,299.8712,299.8712,299.0934,299.3969,24487.0
2020-02-20 10:10:00,315.75,316.24,315.71,316.14,3023.0,299.4728,299.9376,299.4349,299.8427,3023.0
2020-02-20 10:20:00,316.33,316.33,315.74,315.92,5418.0,300.0229,300.0229,299.4633,299.6341,5418.0
2020-02-20 10:30:00,315.78,316.52,315.78,316.48,8238.0,299.5013,300.2031,299.5013,300.1652,8238.0
2020-02-20 10:40:00,316.29,316.58,316.09,316.31,5147.0,299.985,300.26,299.7953,300.0039,5147.0
2020-02-20 10:50:00,316.28,316.3,315.52,315.52,2270.0,299.9755,299.9945,299.2547,299.2547,2270.0
2020-02-20 11:00:00,315.72,315.72,314.83,314.94,17150.0,299.4444,299.4444,298.6002,298.7046,17150.0
2020-02-20 11:10:00,314.77,314.77,313.55,313.99,13365.0,298.5433,298.5433,297.3862,297.8035,13365.0
2020-02-20 11:20:00,313.99,314.42,313.06,313.06,26152.0,297.8035,298.2114,296.9215,296.9215,26152.0
2020-02-20 11:30:00,313.09,313.21,310.44,312.05,49230.0,296.9499,297.0638,294.4366,295.9636,49230.0
2020-02-20 11:40:00,311.87,312.26,311.03,311.22,6362.0,295.7928,296.1627,294.9961,295.1763,6362.0
2020-02-20 11:50:00,311.18,312.58,310.85,312.07,6201.0,295.1384,296.4662,294.8254,295.9825,6201.0
2020-02-20 12:00:00,311.5,311.72,310.67,310.67,3684.0,295.4419,295.6506,294.6547,294.6547,3684.0
2020-02-20 12:10:00,310.99,311.89,310.97,311.86,3824.0,294.9582,295.8118,294.9392,295.7833,3824.0
2020-02-20 12:20:00,311.43,311.77,311.02,311.02,2447.0,295.3755,295.698,294.9867,294.9867,2447.0
2020-02-20 12:30:00,311.23,311.83,311.23,311.27,3650.0,295.1858,295.7549,295.1858,295.2238,3650.0
2020-02-20 12:40:00,311.27,311.58,311.27,311.57,534.0,295.2238,295.5178,295.2238,295.5083,534.0
2020-02-20 12:50:00,311.52,312.2,311.52,312.2,909.0,295.4609,296.1058,295.4609,296.1058,909.0
2020-02-20 13:00:00,312.09,312.5,311.96,312.41,1700.0,296.0015,296.3904,295.8782,296.305,1700.0
2020-02-20 13:10:00,312.67,313.29,312.22,312.59,3800.0,296.5516,297.1396,296.1248,296.4757,3800.0
2020-02-20 13:20:00,312.69,313.01,312.52,313.01,1610.0,296.5706,296.8741,296.4093,296.8741,1610.0
2020-02-20 13:30:00,313.23,313.23,312.38,312.38,509.0,297.0827,297.0827,296.2765,296.2765,509.0
2020-02-20 13:40:00,312.28,312.59,311.66,312.49,4410.0,296.1817,296.4757,295.5937,296.3809,4410.0
2020-02-20 13:50:00,312.54,312.54,312.03,312.29,3703.0,296.4283,296.4283,295.9446,296.1912,3703.0
2020-02-20 14:00:00,313.1,313.31,312.93,313.27,1403.0,296.9594,297.1586,296.7982,297.1207,1403.0
2020-02-20 14:10:00,313.69,313.7,313.3,313.41,1847.0,297.519,297.5285,297.1491,297.2534,1847.0
2020-02-20 14:20:00,313.3,313.86,313.3,313.74,3449.0,297.1491,297.6802,297.1491,297.5664,3449.0
2020-02-20 14:30:00,313.8,314.15,313.8,314.15,1100.0,297.6233,297.9553,297.6233,297.9553,1100.0
2020-02-20 14:40:00,314.07,314.12,313.92,314.05,2099.0,297.8794,297.9268,297.7372,297.8605,2099.0
2020-02-20 14:50:00,313.87,314.15,313.49,313.84,3004.0,297.6897,297.9553,297.3293,297.6613,3004.0
2020-02-20 15:00:00,313.75,313.76,313.43,313.48,6091.0,297.5759,297.5854,297.2724,297.3198,6091.0
2020-02-20 15:10:00,312.93,313.41,312.93,313.27,5300.0,296.7982,297.2534,296.7982,297.1207,5300.0
2020-02-20 15:20:00,313.27,313.56,313.12,313.29,18555.0,297.1207,297.3957,296.9784,297.1396,18555.0
2020-02-20 15:30:00,313.36,313.6,313.19,313.29,36188.0,297.206,297.4336,297.0448,297.1396,36188.0
2020-02-20 15:40:00,313.35,314.22,313.34,313.58,18943.0,297.1965,298.0217,297.1871,297.4147,18943.0
2020-02-20 15:50:00,313.58,314.16,313.39,313.44,49753.0,297.4147,297.9648,297.2345,297.2819,49753.0
2020-02-21 09:30:00,310.2,310.83,309.9,310.01,54621.0,294.2089,294.8064,293.9244,294.0287,54621.0
2020-02-21 09:40:00,309.85,309.95,307.09,307.29,18840.0,293.877,293.9718,291.2592,291.4489,18840.0
2020-02-21 09:50:00,307.45,308.87,307.45,308.02,19791.0,291.6007,292.9475,291.6007,292.1413,19791.0
2020-02-21 10:00:00,308.0,308.62,306.8,307.45,18017.0,292.1223,292.7104,290.9842,291.6007,18017.0
2020-02-21 10:10:00,307.61,307.73,306.43,306.63,19748.0,291.7524,291.8663,290.6333,290.823,19748.0
2020-02-21 10:20:00,306.48,307.43,306.15,306.15,13792.0,290.6807,291.5817,290.3677,290.3677,13792.0
2020-02-21 10:30:00,306.15,306.23,305.31,305.46,8879.0,290.3677,290.4436,289.571,289.7133,8879.0
2020-02-21 10:40:00,305.14,306.52,304.73,306.52,12271.0,289.4098,290.7186,289.0209,290.7186,12271.0
2020-02-21 10:50:00,306.4,307.85,306.34,307.83,8777.0,290.6048,291.9801,290.5479,291.9611,8777.0
2020-02-21 11:00:00,307.75,307.84,307.25,307.54,13097.0,291.8852,291.9706,291.411,291.686,13097.0
2020-02-21 11:10:00,307.58,308.26,307.55,308.26,12128.0,291.724,292.3689,291.6955,292.3689,12128.0
2020-02-21 11:20:00,308.14,309.21,307.9,309.2,10101.0,292.2551,293.27,292.0275,293.2605,10101.0
2020-02-21 11:30:00,309.1,309.31,308.87,309.04,8360.0,293.1656,293.3648,292.9475,293.1087,8360.0
2020-02-21 11:40:00,308.94,309.06,308.52,308.79,4276.0,293.0139,293.1277,292.6155,292.8716,4276.0
2020-02-21 11:50:00,308.85,309.24,308.75,308.87,3357.0,292.9285,293.2984,292.8337,292.9475,3357.0
2020-02-21 12:00:00,308.71,308.96,308.55,308.71,2247.0,292.7957,293.0328,292.644,292.7957,2247.0
2020-02-21 12:10:00,308.51,308.55,308.32,308.32,1600.0,292.606,292.644,292.4258,292.4258,1600.0
2020-02-21 12:20:00,308.44,308.44,307.94,308.15,5317.0,292.5397,292.5397,292.0654,292.2646,5317.0
2020-02-21 12:30:00,308.03,308.16,307.47,307.91,10587.0,292.1508,292.2741,291.6197,292.037,10587.0
2020-02-21 12:40:00,307.68,307.81,307.48,307.51,7884.0,291.8188,291.9421,291.6291,291.6576,7884.0
2020-02-21 12:50:00,307.52,307.99,307.35,307.9,5093.0,291.6671,292.1128,291.5058,292.0275,5093.0
2020-02-21 13:00:00,307.78,308.29,307.68,307.71,4625.0,291.9137,292.3974,291.8188,291.8473,4625.0
2020-02-21 13:10:00,307.85,307.85,307.49,307.85,2283.0,291.9801,291.9801,291.6386,291.9801,2283.0
2020-02-21 13:20:00,307.96,308.17,307.73,307.73,4183.0,292.0844,292.2836,291.8663,291.8663,4183.0
2020-02-21 13:30:00,307.87,307.95,307.49,307.8,8165.0,291.999,292.0749,291.6386,291.9326,8165.0
2020-02-21 13:40:00,307.96,308.0,306.53,306.53,4029.0,292.0844,292.1223,290.7281,290.7281,4029.0
2020-02-21 13:50:00,306.74,307.18,306.54,307.18,3649.0,290.9273,291.3446,290.7376,291.3446,3649.0
2020-02-21 14:00:00,307.22,307.83,307.15,307.5,3415.0,291.3825,291.9611,291.3162,291.6481,3415.0
2020-02-21 14:10:00,307.5,307.5,306.72,306.85,5811.0,291.6481,291.6481,290.9083,291.0316,5811.0
2020-02-21 14:20:00,307.05,307.36,306.64,307.19,3423.0,291.2213,291.5153,290.8324,291.3541,3423.0
2020-02-21 14:30:00,307.29,307.6,307.11,307.52,4748.0,291.4489,291.743,291.2782,291.6671,4748.0
2020-02-21 14:40:00,307.34,307.68,306.9,307.29,9285.0,291.4964,291.8188,291.079,291.4489,9285.0
2020-02-21 14:50:00,307.23,307.69,307.22,307.52,2836.0,291.392,291.8283,291.3825,291.6671,2836.0
2020-02-21 15:00:00,307.49,307.49,306.69,306.82,5414.0,291.6386,291.6386,290.8799,291.0032,5414.0
2020-02-21 15:10:00,306.75,307.22,306.75,306.85,8202.0,290.9368,291.3825,290.9368,291.0316,8202.0
2020-02-21 15:20:00,306.81,307.25,306.79,307.07,6538.0,290.9937,291.411,290.9747,291.2403,6538.0
2020-02-21 15:30:00,307.07,307.14,306.39,306.58,12828.0,291.2403,291.3067,290.5953,290.7755,12828.0
2020-02-21 15:40:00,306.58,306.83,306.41,306.69,29369.0,290.7755,291.0126,290.6143,290.8799,29369.0
2020-02-21 15:50:00,306.8,307.21,305.91,306.01,68298.0,290.9842,291.3731,290.1401,290.2349,68298.0
2020-02-24 09:30:00,289.05,292.87,288.27,292.76,81019.0,274.1492,277.7723,273.4094,277.668,81019.0
2020-02-24 09:40:00,292.64,295.03,291.44,294.75,112589.0,277.5542,279.8209,276.416,279.5554,112589.0
2020-02-24 09:50:00,294.42,295.23,293.95,294.44,28998.0,279.2424,280.0106,278.7966,279.2614,28998.0
2020-02-24 10:00:00,294.61,294.77,293.26,294.21,32800.0,279.4226,279.5744,278.1422,279.0432,32800.0
2020-02-24 10:10:00,293.75,294.73,293.68,293.92,29443.0,278.6069,279.5364,278.5405,278.7682,29443.0
2020-02-24 10:20:00,294.03,294.12,292.11,292.35,15035.0,278.8725,278.9579,277.0515,277.2791,15035.0
2020-02-24 10:30:00,292.15,292.28,291.55,291.63,16329.0,277.0894,277.2127,276.5203,276.5962,16329.0
2020-02-24 10:40:00,291.53,292.68,291.53,292.68,16302.0,276.5014,277.5921,276.5014,277.5921,16302.0
2020-02-24 10:50:00,292.78,294.16,292.78,293.78,15319.0,277.6869,278.9958,277.6869,278.6354,15319.0
2020-02-24 11:00:00,293.51,294.32,293.29,294.04,10772.0,278.3793,279.1476,278.1706,278.882,10772.0
2020-02-24 11:10:00,293.71,294.15,293.46,294.02,15437.0,278.569,278.9863,278.3319,278.863,15437.0
2020-02-24 11:20:00,294.09,294.42,293.74,293.74,13995.0,278.9294,279.2424,278.5974,278.5974,13995.0
2020-02-24 11:30:00,293.8,294.22,293.55,293.7,23687.0,278.6544,279.0527,278.4172,278.5595,23687.0
2020-02-24 11:40:00,293.62,293.63,292.51,292.66,4551.0,278.4836,278.4931,277.4309,277.5731,4551.0
2020-02-24 11:50:00,292.86,293.91,292.68,293.2,13080.0,277.7628,278.7587,277.5921,278.0853,13080.0
2020-02-24 12:00:00,292.56,292.56,291.84,291.85,2280.0,277.4783,277.4783,276.7954,276.8049,2280.0
2020-02-24 12:10:00,291.75,292.88,291.75,292.62,10209.0,276.71,277.7818,276.71,277.5352,10209.0
2020-02-24 12:20:00,293.07,293.46,292.43,293.05,4525.0,277.962,278.3319,277.355,277.943,4525.0
2020-02-24 12:30:00,293.0,293.41,292.32,293.37,8969.0,277.8956,278.2845,277.2507,278.2465,8969.0
2020-02-24 12:40:00,293.41,293.61,293.09,293.35,9342.0,278.2845,278.4742,277.981,278.2276,9342.0
2020-02-24 12:50:00,293.35,293.68,292.8,293.17,11374.0,278.2276,278.5405,277.7059,278.0568,11374.0
2020-02-24 13:00:00,292.88,292.92,292.16,292.47,5661.0,277.7818,277.8197,277.0989,277.3929,5661.0
2020-02-24 13:10:00,292.34,292.41,291.83,292.17,7180.0,277.2696,277.336,276.7859,277.1084,7180.0
2020-02-24 13:20:00,292.16,293.0,292.15,292.88,6923.0,277.0989,277.8956,277.0894,277.7818,6923.0
2020-02-24 13:30:00,292.89,293.42,292.75,292.82,7802.0,277.7913,278.2939,277.6585,277.7249,7802.0
2020-02-24 13:40:00,292.71,293.05,292.24,292.8,5917.0,277.6205,277.943,277.1748,277.7059,5917.0
2020-02-24 13:50:00,292.72,292.92,292.07,292.84,6765.0,277.63,277.8197,277.0135,277.7438,6765.0
2020-02-24 14:00:00,292.8,292.98,291.61,291.64,11390.0,277.7059,277.8766,276.5773,276.6057,11390.0
2020-02-24 14:10:00,291.92,292.25,291.69,291.84,5605.0,276.8713,277.1843,276.6531,276.7954,5605.0
2020-02-24 14:20:00,291.96,293.14,291.96,292.96,7357.0,276.9092,278.0284,276.9092,277.8577,7357.0
2020-02-24 14:30:00,293.19,293.36,292.85,293.36,14787.0,278.0758,278.237,277.7533,278.237,14787.0
2020-02-24 14:40:00,293.33,293.5,292.97,293.43,10479.0,278.2086,278.3698,277.8671,278.3034,10479.0
2020-02-24 14:50:00,293.37,293.86,293.07,293.38,17209.0,278.2465,278.7113,277.962,278.256,17209.0
2020-02-24 15:00:00,293.58,294.34,293.33,293.86,7126.0,278.4457,279.1665,278.2086,278.7113,7126.0
2020-02-24 15:10:00,293.92,293.92,292.4,293.01,14974.0,278.7682,278.7682,277.3265,277.9051,14974.0
2020-02-24 15:20:00,292.76,293.18,292.52,292.59,11545.0,277.668,278.0663,277.4403,277.5067,11545.0
2020-02-24 15:30:00,292.59,292.86,292.09,292.3,11292.0,277.5067,277.7628,277.0325,277.2317,11292.0
2020-02-24 15:40:00,292.3,292.64,291.79,292.45,17546.0,277.2317,277.5542,276.748,277.374,17546.0
2020-02-24 15:50:00,292.48,292.48,290.36,290.39,54197.0,277.4024,277.4024,275.3917,275.4201,54197.0
2020-02-25 09:30:00,295.65,295.93,293.52,294.55,48329.0,280.409,280.6746,278.3888,279.3657,48329.0
2020-02-25 09:40:00,294.21,294.21,291.83,292.67,22213.0,279.0432,279.0432,276.7859,277.5826,22213.0
2020-02-25 09:50:00,292.6,293.52,292.42,292.96,19890.0,277.5162,278.3888,277.3455,277.8577,19890.0
2020-02-25 10:00:00,292.72,293.53,292.62,292.85,27438.0,277.63,278.3983,277.5352,277.7533,27438.0
2020-02-25 10:10:00,292.44,292.7,291.38,291.78,15925.0,277.3645,277.6111,276.3591,276.7385,15925.0
2020-02-25 10:20:00,291.59,291.61,289.25,289.89,35389.0,276.5583,276.5773,274.3389,274.9459,35389.0
2020-02-25 10:30:00,289.68,290.24,288.58,289.65,30898.0,274.7467,275.2779,273.7035,274.7183,30898.0
2020-02-25 10:40:00,289.58,291.07,289.23,289.95,11849.0,274.6519,276.0651,274.3199,275.0028,11849.0
2020-02-25 10:50:00,290.0,290.2,288.7,289.96,27477.0,275.0503,275.2399,273.8173,275.0123,27477.0
2020-02-25 11:00:00,289.8,290.49,289.25,289.51,18262.0,274.8606,275.515,274.3389,274.5855,18262.0
2020-02-25 11:10:00,289.3,290.28,288.64,289.28,33261.0,274.3863,275.3158,273.7604,274.3674,33261.0
2020-02-25 11:20:00,289.14,289.79,288.6,289.37,26058.0,274.2346,274.8511,273.7224,274.4527,26058.0
2020-02-25 11:30:00,289.29,290.37,289.06,289.89,34383.0,274.3769,275.4012,274.1587,274.9459,34383.0
2020-02-25 11:40:00,290.15,290.4,289.23,290.4,7139.0,275.1925,275.4296,274.3199,275.4296,7139.0
2020-02-25 11:50:00,290.37,291.24,290.36,291.08,5453.0,275.4012,276.2263,275.3917,276.0746,5453.0
2020-02-25 12:00:00,291.14,291.16,290.53,290.95,8633.0,276.1315,276.1505,275.5529,275.9513,8633.0
2020-02-25 12:10:00,291.03,291.73,290.58,290.58,4991.0,276.0272,276.6911,275.6004,275.6004,4991.0
2020-02-25 12:20:00,290.41,291.1,289.97,290.86,10238.0,275.4391,276.0935,275.0218,275.8659,10238.0
2020-02-25 12:30:00,290.89,291.61,290.78,291.55,5820.0,275.8944,276.5773,275.79,276.5203,5820.0
2020-02-25 12:40:00,291.39,291.39,289.82,290.32,5861.0,276.3686,276.3686,274.8795,275.3538,5861.0
2020-02-25 12:50:00,290.33,291.17,290.22,290.79,5546.0,275.3632,276.1599,275.2589,275.7995,5546.0
2020-02-25 13:00:00,290.59,291.04,290.08,291.04,7119.0,275.6098,276.0366,275.1261,276.0366,7119.0
2020-02-25 13:10:00,290.9,291.02,289.27,289.9,4638.0,275.9039,276.0177,274.3579,274.9554,4638.0
2020-02-25 13:20:00,289.47,290.3,289.47,290.04,2400.0,274.5476,275.3348,274.5476,275.0882,2400.0
2020-02-25 13:30:00,289.95,289.95,288.62,288.8,8001.0,275.0028,275.0028,273.7414,273.9121,8001.0
2020-02-25 13:40:00,288.74,289.5,288.74,289.26,4501.0,273.8552,274.576,273.8552,274.3484,4501.0
2020-02-25 13:50:00,289.26,289.49,287.64,287.84,10406.0,274.3484,274.5665,272.8119,273.0016,10406.0
2020-02-25 14:00:00,287.21,287.61,286.12,286.13,10130.0,272.4041,272.7835,271.3703,271.3798,10130.0
2020-02-25 14:10:00,286.3,287.0,285.48,285.86,18096.0,271.541,272.2049,270.7633,271.1237,18096.0
2020-02-25 14:20:00,286.28,286.6,285.4,285.82,8654.0,271.522,271.8255,270.6874,271.0857,8654.0
2020-02-25 14:30:00,285.68,286.36,284.98,286.34,11630.0,270.9529,271.5979,270.289,271.5789,11630.0
2020-02-25 14:40:00,286.35,287.42,286.32,287.41,4751.0,271.5884,272.6033,271.56,272.5938,4751.0
2020-02-25 14:50:00,287.45,288.48,287.24,287.24,5081.0,272.6317,273.6086,272.4325,272.4325,5081.0
2020-02-25 15:00:00,288.08,289.2,287.96,288.6,9330.0,273.2292,274.2915,273.1154,273.7224,9330.0
2020-02-25 15:10:00,288.29,288.51,287.42,287.94,5181.0,273.4284,273.6371,272.6033,273.0964,5181.0
2020-02-25 15:20:00,287.67,287.67,286.48,286.78,6884.0,272.8404,272.8404,271.7117,271.9962,6884.0
2020-02-25 15:30:00,286.78,286.9,285.2,285.45,11165.0,271.9962,272.1101,270.4977,270.7348,11165.0
2020-02-25 15:40:00,285.41,286.63,285.41,285.58,36137.0,270.6969,271.854,270.6969,270.8581,36137.0
2020-02-25 15:50:00,285.57,285.57,284.44,284.69,57466.0,270.8486,270.8486,269.7769,270.014,57466.0
2020-02-26 09:30:00,289.6,291.8,288.43,291.63,52274.0,274.6709,276.7575,273.5612,276.5962,52274.0
2020-02-26 09:40:00,291.54,292.31,290.94,291.24,30302.0,276.5109,277.2412,275.9418,276.2263,30302.0
2020-02-26 09:50:00,291.09,291.44,288.94,289.56,30293.0,276.0841,276.416,274.0449,274.6329,30293.0
2020-02-26 10:00:00,289.64,289.9,287.7,289.14,17685.0,274.7088,274.9554,272.8688,274.2346,17685.0
2020-02-26 10:10:00,288.98,290.37,287.93,290.3,26088.0,274.0828,275.4012,273.087,275.3348,26088.0
2020-02-26 10:20:00,290.43,290.91,289.83,289.94,18608.0,275.4581,275.9133,274.889,274.9933,18608.0
2020-02-26 10:30:00,289.64,290.37,289.07,289.36,20065.0,274.7088,275.4012,274.1682,274.4432,20065.0
2020-02-26 10:40:00,289.33,290.9,289.17,290.36,19209.0,274.4148,275.9039,274.263,275.3917,19209.0
2020-02-26 10:50:00,290.59,290.86,289.06,289.32,13680.0,275.6098,275.8659,274.1587,274.4053,13680.0
2020-02-26 11:00:00,289.29,290.1,288.97,289.52,32640.0,274.3769,275.1451,274.0733,274.595,32640.0
2020-02-26 11:10:00,289.52,291.27,288.95,291.27,43748.0,274.595,276.2548,274.0544,276.2548,43748.0
2020-02-26 11:20:00,291.33,291.88,291.29,291.49,11499.0,276.3117,276.8333,276.2737,276.4634,11499.0
2020-02-26 11:30:00,291.5,291.53,290.85,290.96,21970.0,276.4729,276.5014,275.8564,275.9608,21970.0
2020-02-26 11:40:00,291.34,291.55,290.16,290.4,3460.0,276.3212,276.5203,275.202,275.4296,3460.0
2020-02-26 11:50:00,290.46,290.68,289.51,289.51,5743.0,275.4865,275.6952,274.5855,274.5855,5743.0
2020-02-26 12:00:00,289.8,290.01,287.48,287.97,3959.0,274.8606,275.0597,272.6602,273.1249,3959.0
2020-02-26 12:10:00,287.85,288.22,286.79,287.17,3465.0,273.0111,273.362,272.0057,272.3661,3465.0
2020-02-26 12:20:00,287.77,288.24,287.42,287.99,3703.0,272.9352,273.381,272.6033,273.1439,3703.0
2020-02-26 12:30:00,288.43,289.11,288.36,288.95,6289.0,273.5612,274.2061,273.4948,274.0544,6289.0
2020-02-26 12:40:00,288.74,288.99,288.08,288.99,2924.0,273.8552,274.0923,273.2292,274.0923,2924.0
2020-02-26 12:50:00,288.63,288.64,287.86,288.3,2400.0,273.7509,273.7604,273.0206,273.4379,2400.0
2020-02-26 13:00:00,288.29,288.46,287.86,287.86,2672.0,273.4284,273.5896,273.0206,273.0206,2672.0
2020-02-26 13:10:00,287.96,288.25,287.57,288.04,10416.0,273.1154,273.3905,272.7455,273.1913,10416.0
2020-02-26 13:20:00,288.25,288.79,287.8,288.61,3390.0,273.3905,273.9026,272.9637,273.7319,3390.0
2020-02-26 13:30:00,288.41,288.41,286.18,286.18,2084.0,273.5422,273.5422,271.4272,271.4272,2084.0
2020-02-26 13:40:00,286.39,288.12,285.88,287.92,4947.0,271.6263,273.2672,271.1426,273.0775,4947.0
2020-02-26 13:50:00,287.63,287.72,285.59,285.59,2162.0,272.8024,272.8878,270.8676,270.8676,2162.0
2020-02-26 14:00:00,285.79,287.8,285.73,287.23,5960.0,271.0573,272.9637,271.0004,272.423,5960.0
2020-02-26 14:10:00,287.18,287.68,286.68,286.68,3492.0,272.3756,272.8498,271.9014,271.9014,3492.0
2020-02-26 14:20:00,286.97,287.46,286.93,287.25,2851.0,272.1764,272.6412,272.1385,272.442,2851.0
2020-02-26 14:30:00,286.99,288.17,286.82,287.73,3022.0,272.1954,273.3146,272.0342,272.8973,3022.0
2020-02-26 14:40:00,287.42,287.72,286.69,287.63,3205.0,272.6033,272.8878,271.9109,272.8024,3205.0
2020-02-26 14:50:00,287.41,287.8,286.78,286.84,4158.0,272.5938,272.9637,271.9962,272.0532,4158.0
2020-02-26 15:00:00,286.87,287.87,286.73,287.51,15655.0,272.0816,273.0301,271.9488,272.6886,15655.0
2020-02-26 15:10:00,287.43,288.8,287.28,288.37,10624.0,272.6127,273.9121,272.4705,273.5043,10624.0
2020-02-26 15:20:00,288.22,288.37,287.2,287.71,11736.0,273.362,273.5043,272.3946,272.8783,11736.0
2020-02-26 15:30:00,287.62,287.92,287.32,287.59,10799.0,272.7929,273.0775,272.5084,272.7645,10799.0
2020-02-26 15:40:00,287.73,287.8,287.17,287.3,25811.0,272.8973,272.9637,272.3661,272.4894,25811.0
2020-02-26 15:50:00,287.38,287.64,286.26,286.3,40684.0,272.5653,272.8119,271.5031,271.541,40684.0
2020-02-27 09:30:00,278.67,280.86,277.29,280.33,80790.0,264.3043,266.3814,262.9955,265.8787,80790.0
2020-02-27 09:40:00,280.5,280.51,277.25,278.41,14592.0,266.04,266.0495,262.9575,264.0577,14592.0
2020-02-27 09:50:00,278.13,280.18,278.1,279.38,27845.0,263.7922,265.7365,263.7637,264.9777,27845.0
2020-02-27 10:00:00,279.33,280.0,278.38,279.34,31104.0,264.9303,265.5658,264.0293,264.9398,31104.0
2020-02-27 10:10:00,279.14,280.06,278.88,279.57,53960.0,264.7501,265.6227,264.5035,265.1579,53960.0
2020-02-27 10:20:00,279.39,279.39,276.77,276.91,60692.0,264.9872,264.9872,262.5023,262.6351,60692.0
2020-02-27 10:30:00,276.96,278.36,275.87,278.36,46605.0,262.6825,264.0103,261.6487,264.0103,46605.0
2020-02-27 10:40:00,278.15,280.08,277.99,280.06,20004.0,263.8111,265.6416,263.6594,265.6227,20004.0
2020-02-27 10:50:00,279.94,281.77,279.6,281.73,24108.0,265.5089,267.2445,265.1864,267.2066,24108.0
2020-02-27 11:00:00,281.33,284.2,281.24,283.69,22690.0,266.8272,269.5492,266.7418,269.0655,22690.0
2020-02-27 11:10:00,283.27,284.74,282.54,284.38,36579.0,268.6672,270.0614,267.9748,269.72,36579.0
2020-02-27 11:20:00,284.43,284.43,281.36,281.72,23339.0,269.7674,269.7674,266.8556,267.1971,23339.0
2020-02-27 11:30:00,281.42,281.79,280.39,280.65,34088.0,266.9126,267.2635,265.9357,266.1823,34088.0
2020-02-27 11:40:00,280.75,281.52,279.97,281.5,7614.0,266.2771,267.0074,265.5373,266.9884,7614.0
2020-02-27 11:50:00,281.44,283.3,281.44,283.02,5201.0,266.9315,268.6956,266.9315,268.4301,5201.0
2020-02-27 12:00:00,283.01,283.5,282.58,283.23,9300.0,268.4206,268.8853,268.0128,268.6292,9300.0
2020-02-27 12:10:00,283.32,284.07,283.18,284.07,12151.0,268.7146,269.4259,268.5818,269.4259,12151.0
2020-02-27 12:20:00,284.18,284.22,282.55,283.73,19377.0,269.5303,269.5682,267.9843,269.1035,19377.0
2020-02-27 12:30:00,283.93,285.91,283.74,285.91,13930.0,269.2932,271.1711,269.113,271.1711,13930.0
2020-02-27 12:40:00,285.55,286.85,283.84,286.63,21147.0,270.8297,272.0626,269.2078,271.854,21147.0
2020-02-27 12:50:00,286.33,286.6,285.23,285.23,6154.0,271.5694,271.8255,270.5261,270.5261,6154.0
2020-02-27 13:00:00,285.01,285.92,284.22,285.63,6388.0,270.3175,271.1806,269.5682,270.9055,6388.0
2020-02-27 13:10:00,285.63,286.41,285.2,285.62,3100.0,270.9055,271.6453,270.4977,270.896,3100.0
2020-02-27 13:20:00,285.79,285.97,284.52,285.11,3659.0,271.0573,271.228,269.8527,270.4123,3659.0
2020-02-27 13:30:00,284.66,285.66,283.5,284.35,5903.0,269.9855,270.934,268.8853,269.6915,5903.0
2020-02-27 13:40:00,284.1,284.75,283.14,284.56,7012.0,269.4544,270.0709,268.5439,269.8907,7012.0
2020-02-27 13:50:00,284.54,285.21,282.76,282.77,6813.0,269.8717,270.5072,268.1835,268.193,6813.0
2020-02-27 14:00:00,283.44,284.21,282.67,282.73,6624.0,268.8284,269.5587,268.0981,268.155,6624.0
2020-02-27 14:10:00,282.44,283.94,282.4,283.03,4746.0,267.88,269.3026,267.842,268.4396,4746.0
2020-02-27 14:20:00,282.9,284.6,282.86,284.59,4632.0,268.3163,269.9286,268.2783,269.9191,4632.0
2020-02-27 14:30:00,284.3,284.38,283.32,283.71,4850.0,269.6441,269.72,268.7146,269.0845,4850.0
2020-02-27 14:40:00,283.43,284.23,282.79,283.48,5116.0,268.8189,269.5777,268.2119,268.8664,5116.0
2020-02-27 14:50:00,283.52,283.71,282.23,282.24,8619.0,268.9043,269.0845,267.6808,267.6903,8619.0
2020-02-27 15:00:00,282.16,283.32,281.71,283.32,8799.0,267.6144,268.7146,267.1876,268.7146,8799.0
2020-02-27 15:10:00,283.5,283.61,282.3,282.31,7411.0,268.8853,268.9897,267.7472,267.7567,7411.0
2020-02-27 15:20:00,282.36,282.84,281.89,281.9,25114.0,267.8041,268.2594,267.3583,267.3678,25114.0
2020-02-27 15:30:00,281.71,282.32,280.96,280.96,21897.0,267.1876,267.7662,266.4763,266.4763,21897.0
2020-02-27 15:40:00,281.05,281.3,280.27,280.34,46562.0,266.5616,266.7987,265.8218,265.8882,46562.0
2020-02-27 15:50:00,280.48,280.48,276.99,276.99,88260.0,266.021,266.021,262.7109,262.7109,88260.0
2020-02-28 09:30:00,267.81,271.41,266.58,270.81,118483.0,254.0042,257.4186,252.8376,256.8495,118483.0
2020-02-28 09:40:00,270.58,270.59,267.78,268.81,36668.0,256.6314,256.6409,253.9757,254.9526,36668.0
2020-02-28 09:50:00,269.0,269.58,265.98,267.31,36295.0,255.1328,255.6829,252.2685,253.5299,36295.0
2020-02-28 10:00:00,267.31,269.09,266.37,268.64,21246.0,253.5299,255.2182,252.6384,254.7914,21246.0
2020-02-28 10:10:00,267.98,270.25,267.27,269.08,66458.0,254.1654,256.3184,253.492,255.2087,66458.0
2020-02-28 10:20:00,269.35,269.75,267.62,267.74,36098.0,255.4648,255.8442,253.824,253.9378,36098.0
2020-02-28 10:30:00,267.27,269.81,267.27,268.08,46764.0,253.492,255.9011,253.492,254.2602,46764.0
2020-02-28 10:40:00,268.4,269.21,267.4,268.38,19201.0,254.5637,255.332,253.6153,254.5448,19201.0
2020-02-28 10:50:00,268.46,271.84,268.42,271.79,42586.0,254.6207,257.8264,254.5827,257.779,42586.0
2020-02-28 11:00:00,271.76,272.27,267.86,268.67,45816.0,257.7505,258.2342,254.0516,254.8198,45816.0
2020-02-28 11:10:00,268.67,270.74,268.26,270.74,30342.0,254.8198,256.7831,254.431,256.7831,30342.0
2020-02-28 11:20:00,270.51,271.21,269.0,271.21,60859.0,256.565,257.2289,255.1328,257.2289,60859.0
2020-02-28 11:30:00,270.7,274.34,270.46,274.29,27555.0,256.7452,260.1975,256.5176,260.1501,27555.0
2020-02-28 11:40:00,274.3,277.27,273.72,274.91,30006.0,260.1596,262.9765,259.6095,260.7382,30006.0
2020-02-28 11:50:00,274.87,275.04,272.75,273.98,20927.0,260.7002,260.8615,258.6895,259.8561,20927.0
2020-02-28 12:00:00,273.9,275.2,273.45,273.87,24383.0,259.7802,261.0132,259.3534,259.7518,24383.0
2020-02-28 12:10:00,273.75,273.88,272.41,272.87,5329.0,259.638,259.7612,258.367,258.8033,5329.0
2020-02-28 12:20:00,273.79,275.81,273.4,275.81,8691.0,259.6759,261.5918,259.306,261.5918,8691.0
2020-02-28 12:30:00,275.52,276.51,274.48,275.71,14954.0,261.3167,262.2557,260.3303,261.4969,14954.0
2020-02-28 12:40:00,275.46,276.16,273.54,273.96,12622.0,261.2598,261.9237,259.4388,259.8371,12622.0
2020-02-28 12:50:00,273.62,275.6,273.61,275.25,11442.0,259.5147,261.3926,259.5052,261.0606,11442.0
2020-02-28 13:00:00,275.04,276.43,274.45,275.03,3189.0,260.8615,262.1798,260.3019,260.852,3189.0
2020-02-28 13:10:00,275.47,275.47,273.62,274.38,5702.0,261.2693,261.2693,259.5147,260.2355,5702.0
2020-02-28 13:20:00,274.22,274.76,273.92,274.35,8686.0,260.0837,260.5959,259.7992,260.207,8686.0
2020-02-28 13:30:00,274.06,274.46,272.81,273.53,14313.0,259.932,260.3114,258.7464,259.4293,14313.0
2020-02-28 13:40:00,273.47,273.47,271.81,272.66,14207.0,259.3724,259.3724,257.798,258.6041,14207.0
2020-02-28 13:50:00,272.62,272.62,271.5,272.6,8611.0,258.5662,258.5662,257.5039,258.5472,8611.0
2020-02-28 14:00:00,272.34,272.5,270.91,271.0,19623.0,258.3006,258.4524,256.9444,257.0297,19623.0
2020-02-28 14:10:00,271.18,272.81,271.17,272.65,18982.0,257.2004,258.7464,257.191,258.5947,18982.0
2020-02-28 14:20:00,272.39,274.09,272.38,273.25,9520.0,258.3481,259.9604,258.3386,259.1637,9520.0
2020-02-28 14:30:00,273.19,275.56,273.19,274.32,12559.0,259.1068,261.3546,259.1068,260.1786,12559.0
2020-02-28 14:40:00,274.24,276.52,274.24,275.41,18127.0,260.1027,262.2652,260.1027,261.2124,18127.0
2020-02-28 14:50:00,275.46,275.63,273.2,273.44,5080.0,261.2598,261.421,259.1163,259.3439,5080.0
2020-02-28 15:00:00,273.84,274.38,272.26,273.23,7257.0,259.7233,260.2355,258.2248,259.1448,7257.0
2020-02-28 15:10:00,272.98,274.68,272.71,274.44,15780.0,258.9076,260.52,258.6516,260.2924,15780.0
2020-02-28 15:20:00,274.21,274.29,271.94,272.08,9818.0,260.0742,260.1501,257.9213,258.054,9818.0
2020-02-28 15:30:00,272.38,273.2,271.71,272.79,14149.0,258.3386,259.1163,257.7031,258.7274,14149.0
2020-02-28 15:40:00,272.63,273.1,270.91,272.78,25684.0,258.5757,259.0215,256.9444,258.718,25684.0
2020-02-28 15:50:00,272.33,277.46,271.83,276.78,97979.0,258.2912,263.1567,257.8169,262.5118,97979.0
2020-03-02 09:30:00,279.62,280.65,277.07,277.07,61450.0,265.2053,266.1823,262.7868,262.7868,61450.0
2020-03-02 09:40:00,276.91,279.34,276.91,278.01,24786.0,262.6351,264.9398,262.6351,263.6783,24786.0
2020-03-02 09:50:00,277.9,279.18,277.28,277.69,18128.0,263.574,264.788,262.986,263.3748,18128.0
2020-03-02 10:00:00,277.71,277.77,275.52,276.46,30993.0,263.3938,263.4507,261.3167,262.2082,30993.0
2020-03-02 10:10:00,276.79,277.9,276.39,277.03,22608.0,262.5212,263.574,262.1419,262.7489,22608.0
2020-03-02 10:20:00,277.06,277.06,275.72,276.42,17785.0,262.7773,262.7773,261.5064,262.1703,17785.0
2020-03-02 10:30:00,276.46,278.03,275.47,277.64,20428.0,262.2082,263.6973,261.2693,263.3274,20428.0
2020-03-02 10:40:00,277.59,278.58,276.97,278.26,16939.0,263.28,264.219,262.692,263.9155,16939.0
2020-03-02 10:50:00,278.26,279.33,278.07,278.07,20933.0,263.9155,264.9303,263.7353,263.7353,20933.0
2020-03-02 11:00:00,277.87,278.65,277.09,277.26,17376.0,263.5456,264.2854,262.8058,262.967,17376.0
2020-03-02 11:10:00,277.36,280.59,277.3,279.88,35007.0,263.0619,266.1253,263.0049,265.4519,35007.0
2020-03-02 11:20:00,280.03,280.49,279.52,279.82,21613.0,265.5942,266.0305,265.1105,265.395,21613.0
2020-03-02 11:30:00,280.1,281.17,279.18,281.17,22092.0,265.6606,266.6754,264.788,266.6754,22092.0
2020-03-02 11:40:00,281.25,281.35,280.02,281.13,13161.0,266.7513,266.8462,265.5847,266.6375,13161.0
2020-03-02 11:50:00,280.94,282.3,280.94,282.3,4751.0,266.4573,267.7472,266.4573,267.7472,4751.0
2020-03-02 12:00:00,282.27,282.51,281.51,281.76,5691.0,267.7187,267.9464,266.9979,267.235,5691.0
2020-03-02 12:10:00,281.81,281.81,280.83,281.07,4962.0,267.2825,267.2825,266.353,266.5806,4962.0
2020-03-02 12:20:00,281.28,281.78,280.9,281.64,5993.0,266.7798,267.254,266.4194,267.1212,5993.0
2020-03-02 12:30:00,281.75,283.04,281.74,282.83,12522.0,267.2255,268.449,267.2161,268.2499,12522.0
2020-03-02 12:40:00,282.89,283.26,282.3,283.16,6689.0,268.3068,268.6577,267.7472,268.5629,6689.0
2020-03-02 12:50:00,283.25,283.68,282.8,283.4,7167.0,268.6482,269.0561,268.2214,268.7905,7167.0
2020-03-02 13:00:00,283.62,283.62,282.11,283.1,21246.0,268.9991,268.9991,267.567,268.506,21246.0
2020-03-02 13:10:00,283.19,283.27,282.36,282.48,5205.0,268.5913,268.6672,267.8041,267.9179,5205.0
2020-03-02 13:20:00,282.61,282.61,281.8,282.11,3714.0,268.0412,268.0412,267.273,267.567,3714.0
2020-03-02 13:30:00,282.42,282.86,281.73,282.79,10002.0,267.861,268.2783,267.2066,268.2119,10002.0
2020-03-02 13:40:00,282.77,283.13,282.36,282.4,4863.0,268.193,268.5344,267.8041,267.842,4863.0
2020-03-02 13:50:00,282.32,282.76,281.74,282.76,2392.0,267.7662,268.1835,267.2161,268.1835,2392.0
2020-03-02 14:00:00,282.85,283.25,282.37,283.16,5462.0,268.2688,268.6482,267.8136,268.5629,5462.0
2020-03-02 14:10:00,283.16,283.31,282.46,282.73,4580.0,268.5629,268.7051,267.8989,268.155,4580.0
2020-03-02 14:20:00,282.61,282.94,281.87,282.04,2358.0,268.0412,268.3542,267.3394,267.5006,2358.0
2020-03-02 14:30:00,282.0,282.05,280.91,281.06,3943.0,267.4627,267.5101,266.4288,266.5711,3943.0
2020-03-02 14:40:00,280.61,281.22,279.76,281.22,12860.0,266.1443,266.7229,265.3381,266.7229,12860.0
2020-03-02 14:50:00,280.77,281.58,280.0,280.38,13669.0,266.2961,267.0643,265.5658,265.9262,13669.0
2020-03-02 15:00:00,280.52,281.74,280.45,281.39,6613.0,266.059,267.2161,265.9926,266.8841,6613.0
2020-03-02 15:10:00,281.33,281.54,280.56,280.87,8668.0,266.8272,267.0264,266.0969,266.3909,8668.0
2020-03-02 15:20:00,280.79,282.2,280.78,281.86,9056.0,266.315,267.6523,266.3055,267.3299,9056.0
2020-03-02 15:30:00,282.12,283.29,281.71,282.99,10942.0,267.5765,268.6862,267.1876,268.4016,10942.0
2020-03-02 15:40:00,283.1,284.62,282.83,284.39,17231.0,268.506,269.9476,268.2499,269.7295,17231.0
2020-03-02 15:50:00,284.9,287.49,284.49,287.03,81350.0,270.2132,272.6696,269.8243,272.2334,81350.0
2020-03-03 09:30:00,292.93,293.18,289.39,290.54,90163.0,277.8292,278.0663,274.4717,275.5624,90163.0
2020-03-03 09:40:00,290.87,291.1,289.39,289.7,33059.0,275.8754,276.0935,274.4717,274.7657,33059.0
2020-03-03 09:50:00,289.53,289.56,287.85,288.84,33201.0,274.6045,274.6329,273.0111,273.95,33201.0
2020-03-03 10:00:00,288.82,296.85,288.82,293.55,113011.0,273.9311,281.5471,273.9311,278.4172,113011.0
2020-03-03 10:10:00,294.01,294.63,290.91,292.08,42287.0,278.8535,279.4416,275.9133,277.023,42287.0
2020-03-03 10:20:00,292.43,294.75,291.4,291.77,50027.0,277.355,279.5554,276.3781,276.729,50027.0
2020-03-03 10:30:00,291.83,293.46,291.16,292.64,30342.0,276.7859,278.3319,276.1505,277.5542,30342.0
2020-03-03 10:40:00,292.24,294.6,292.15,293.6,21958.0,277.1748,279.4131,277.0894,278.4647,21958.0
2020-03-03 10:50:00,293.57,295.82,292.86,295.74,38974.0,278.4362,280.5702,277.7628,280.4943,38974.0
2020-03-03 11:00:00,295.29,295.69,292.0,292.13,31499.0,280.0675,280.4469,276.9471,277.0704,31499.0
2020-03-03 11:10:00,291.89,292.06,289.74,289.94,39875.0,276.8428,277.0041,274.8037,274.9933,39875.0
2020-03-03 11:20:00,289.94,290.08,287.01,287.18,38186.0,274.9933,275.1261,272.2144,272.3756,38186.0
2020-03-03 11:30:00,287.21,290.06,287.1,289.88,63161.0,272.4041,275.1072,272.2997,274.9364,63161.0
2020-03-03 11:40:00,290.35,291.11,289.5,289.5,2749.0,275.3822,276.103,274.576,274.576,2749.0
2020-03-03 11:50:00,289.75,291.8,289.74,291.8,3094.0,274.8131,276.7575,274.8037,276.7575,3094.0
2020-03-03 12:00:00,291.52,292.46,290.93,292.18,2311.0,276.4919,277.3834,275.9323,277.1179,2311.0
2020-03-03 12:10:00,291.94,292.14,291.21,291.62,1100.0,276.8902,277.0799,276.1979,276.5867,1100.0
2020-03-03 12:20:00,290.85,291.03,289.59,290.16,2354.0,275.8564,276.0272,274.6614,275.202,2354.0
2020-03-03 12:30:00,290.1,290.69,289.64,290.69,4285.0,275.1451,275.7047,274.7088,275.7047,4285.0
2020-03-03 12:40:00,290.66,290.77,289.63,290.17,8837.0,275.6762,275.7806,274.6993,275.2115,8837.0
2020-03-03 12:50:00,290.13,290.38,289.28,289.51,2765.0,275.1735,275.4107,274.3674,274.5855,2765.0
2020-03-03 13:00:00,289.34,289.55,288.12,288.79,7820.0,274.4243,274.6234,273.2672,273.9026,7820.0
2020-03-03 13:10:00,288.88,289.18,287.69,288.09,4541.0,273.988,274.2725,272.8593,273.2387,4541.0
2020-03-03 13:20:00,288.23,288.23,286.5,286.7,4361.0,273.3715,273.3715,271.7307,271.9204,4361.0
2020-03-03 13:30:00,286.66,287.24,286.32,287.24,4445.0,271.8824,272.4325,271.56,272.4325,4445.0
2020-03-03 13:40:00,286.94,286.95,285.29,285.38,7309.0,272.148,272.1575,270.5831,270.6684,7309.0
2020-03-03 13:50:00,285.84,286.03,284.76,284.89,6114.0,271.1047,271.2849,270.0804,270.2037,6114.0
2020-03-03 14:00:00,284.77,285.09,282.21,282.81,9136.0,270.0899,270.3934,267.6618,268.2309,9136.0
2020-03-03 14:10:00,282.49,283.69,282.43,282.43,9898.0,267.9274,269.0655,267.8705,267.8705,9898.0
2020-03-03 14:20:00,282.78,284.52,282.46,284.18,15730.0,268.2024,269.8527,267.8989,269.5303,15730.0
2020-03-03 14:30:00,283.96,284.55,283.24,283.28,13845.0,269.3216,269.8812,268.6387,268.6767,13845.0
2020-03-03 14:40:00,283.0,284.14,282.25,283.86,11191.0,268.4111,269.4923,267.6998,269.2268,11191.0
2020-03-03 14:50:00,284.29,284.93,283.54,284.41,14042.0,269.6346,270.2416,268.9233,269.7484,14042.0
2020-03-03 15:00:00,284.42,285.4,283.81,284.82,11686.0,269.7579,270.6874,269.1793,270.1373,11686.0
2020-03-03 15:10:00,284.92,286.08,284.77,285.58,12469.0,270.2321,271.3323,270.0899,270.8581,12469.0
2020-03-03 15:20:00,285.84,286.81,284.27,286.03,12744.0,271.1047,272.0247,269.6156,271.2849,12744.0
2020-03-03 15:30:00,286.53,286.53,283.61,283.68,16113.0,271.7591,271.7591,268.9897,269.0561,16113.0
2020-03-03 15:40:00,283.93,286.35,283.93,285.19,36694.0,269.2932,271.5884,269.2932,270.4882,36694.0
2020-03-03 15:50:00,284.9,286.37,283.76,283.76,97505.0,270.2132,271.6074,269.1319,269.1319,97505.0
2020-03-04 09:30:00,292.45,293.02,289.98,290.52,57836.0,277.374,277.9146,275.0313,275.5434,57836.0
2020-03-04 09:40:00,290.71,291.65,290.14,291.16,26168.0,275.7236,276.6152,275.183,276.1505,26168.0
2020-03-04 09:50:00,291.12,291.56,290.15,290.99,35005.0,276.1125,276.5298,275.1925,275.9892,35005.0
2020-03-04 10:00:00,291.38,292.52,291.0,292.02,30951.0,276.3591,277.4403,275.9987,276.9661,30951.0
2020-03-04 10:10:00,292.05,294.13,291.68,294.13,22103.0,276.9946,278.9673,276.6436,278.9673,22103.0
2020-03-04 10:20:00,294.12,294.84,293.73,294.37,20456.0,278.9579,279.6407,278.588,279.195,20456.0
2020-03-04 10:30:00,294.11,294.17,292.62,293.09,12140.0,278.9484,279.0053,277.5352,277.981,12140.0
2020-03-04 10:40:00,293.37,293.52,292.4,293.1,10442.0,278.2465,278.3888,277.3265,277.9904,10442.0
2020-03-04 10:50:00,293.25,293.86,292.64,292.75,17086.0,278.1327,278.7113,277.5542,277.6585,17086.0
2020-03-04 11:00:00,293.21,293.74,291.9,292.25,20940.0,278.0948,278.5974,276.8523,277.1843,20940.0
2020-03-04 11:10:00,292.24,293.19,292.21,293.09,9751.0,277.1748,278.0758,277.1463,277.981,9751.0
2020-03-04 11:20:00,293.19,293.2,291.98,292.8,36820.0,278.0758,278.0853,276.9282,277.7059,36820.0
2020-03-04 11:30:00,292.8,293.52,292.21,293.21,51486.0,277.7059,278.3888,277.1463,278.0948,51486.0
2020-03-04 11:40:00,292.98,293.47,292.62,292.85,8150.0,277.8766,278.3414,277.5352,277.7533,8150.0
2020-03-04 11:50:00,292.98,294.18,292.78,294.05,11394.0,277.8766,279.0148,277.6869,278.8915,11394.0
2020-03-04 12:00:00,294.24,295.43,294.24,295.31,9525.0,279.0717,280.2003,279.0717,280.0865,9525.0
2020-03-04 12:10:00,295.36,296.45,295.02,295.8,10170.0,280.1339,281.1677,279.8115,280.5513,10170.0
2020-03-04 12:20:00,296.05,296.47,295.6,295.98,7437.0,280.7884,281.1867,280.3616,280.722,7437.0
2020-03-04 12:30:00,296.45,296.5,295.8,296.13,5009.0,281.1677,281.2152,280.5513,280.8642,5009.0
2020-03-04 12:40:00,295.93,296.92,295.47,296.92,12521.0,280.6746,281.6135,280.2383,281.6135,12521.0
2020-03-04 12:50:00,296.82,298.22,296.78,298.22,12850.0,281.5187,282.8465,281.4807,282.8465,12850.0
2020-03-04 13:00:00,298.19,298.74,297.94,298.5,11267.0,282.818,283.3397,282.5809,283.1121,11267.0
2020-03-04 13:10:00,298.08,299.02,297.62,299.02,14994.0,282.7137,283.6053,282.2774,283.6053,14994.0
2020-03-04 13:20:00,299.15,299.47,298.77,298.94,6360.0,283.7286,284.0321,283.3681,283.5294,6360.0
2020-03-04 13:30:00,298.9,299.23,298.6,298.6,6925.0,283.4914,283.8044,283.2069,283.2069,6925.0
2020-03-04 13:40:00,298.4,299.17,298.4,299.17,5378.0,283.0172,283.7475,283.0172,283.7475,5378.0
2020-03-04 13:50:00,299.2,299.61,298.7,298.81,18160.0,283.776,284.1648,283.3018,283.4061,18160.0
2020-03-04 14:00:00,299.01,299.36,298.09,298.67,8084.0,283.5958,283.9277,282.7232,283.2733,8084.0
2020-03-04 14:10:00,298.62,299.32,298.29,299.0,10214.0,283.2259,283.8898,282.9129,283.5863,10214.0
2020-03-04 14:20:00,298.87,299.65,298.37,299.37,12891.0,283.463,284.2028,282.9888,283.9372,12891.0
2020-03-04 14:30:00,299.37,299.56,298.43,298.51,12555.0,283.9372,284.1174,283.0457,283.1216,12555.0
2020-03-04 14:40:00,298.54,298.72,297.83,297.94,9085.0,283.15,283.3207,282.4766,282.5809,9085.0
2020-03-04 14:50:00,298.08,298.69,297.5,298.42,15183.0,282.7137,283.2923,282.1636,283.0362,15183.0
2020-03-04 15:00:00,298.53,299.28,298.42,298.97,10481.0,283.1405,283.8519,283.0362,283.5578,10481.0
2020-03-04 15:10:00,299.01,299.44,298.69,298.99,11714.0,283.5958,284.0036,283.2923,283.5768,11714.0
2020-03-04 15:20:00,298.99,300.21,298.96,300.21,17990.0,283.5768,284.7339,283.5484,284.7339,17990.0
2020-03-04 15:30:00,300.28,300.39,299.48,299.69,32924.0,284.8003,284.9046,284.0415,284.2407,32924.0
2020-03-04 15:40:00,299.81,300.23,299.48,299.83,63813.0,284.3545,284.7529,284.0415,284.3735,63813.0
2020-03-04 15:50:00,300.03,301.99,299.86,301.61,117015.0,284.5632,286.4222,284.402,286.0617,117015.0
2020-03-05 09:30:00,291.12,294.56,290.68,294.34,68981.0,276.1125,279.3752,275.6952,279.1665,68981.0
2020-03-05 09:40:00,294.19,294.38,293.05,293.19,19774.0,279.0243,279.2045,277.943,278.0758,19774.0
2020-03-05 09:50:00,293.28,293.79,292.73,293.4,17121.0,278.1612,278.6449,277.6395,278.275,17121.0
2020-03-05 10:00:00,293.48,293.51,292.62,292.73,23837.0,278.3509,278.3793,277.5352,277.6395,23837.0
2020-03-05 10:10:00,292.78,294.56,292.78,294.56,20514.0,277.6869,279.3752,277.6869,279.3752,20514.0
2020-03-05 10:20:00,294.43,295.43,294.13,294.6,23351.0,279.2519,280.2003,278.9673,279.4131,23351.0
2020-03-05 10:30:00,294.62,295.26,294.16,294.39,19351.0,279.4321,280.0391,278.9958,279.2139,19351.0
2020-03-05 10:40:00,294.36,295.5,294.08,294.85,11591.0,279.1855,280.2667,278.9199,279.6502,11591.0
2020-03-05 10:50:00,294.86,295.89,294.46,294.61,11015.0,279.6597,280.6366,279.2803,279.4226,11015.0
2020-03-05 11:00:00,294.48,295.48,294.35,295.3,13053.0,279.2993,280.2478,279.176,280.077,13053.0
2020-03-05 11:10:00,295.15,295.94,294.82,295.54,19013.0,279.9348,280.684,279.6218,280.3047,19013.0
2020-03-05 11:20:00,295.52,295.71,294.6,294.84,22293.0,280.2857,280.4659,279.4131,279.6407,22293.0
2020-03-05 11:30:00,295.25,295.47,294.07,294.21,27607.0,280.0296,280.2383,278.9104,279.0432,27607.0
2020-03-05 11:40:00,294.18,295.19,294.16,294.83,7044.0,279.0148,279.9727,278.9958,279.6313,7044.0
2020-03-05 11:50:00,294.98,294.98,292.78,293.56,92047.0,279.7735,279.7735,277.6869,278.4267,92047.0
2020-03-05 12:00:00,293.72,293.97,291.37,291.71,25616.0,278.5785,278.8156,276.3496,276.6721,25616.0
2020-03-05 12:10:00,291.67,292.03,291.23,291.6,12397.0,276.6342,276.9756,276.2168,276.5678,12397.0
2020-03-05 12:20:00,291.54,292.03,291.03,292.03,6500.0,276.5109,276.9756,276.0272,276.9756,6500.0
2020-03-05 12:30:00,291.98,292.41,290.43,290.59,17915.0,276.9282,277.336,275.4581,275.6098,17915.0
2020-03-05 12:40:00,290.58,290.7,289.14,289.56,16130.0,275.6004,275.7142,274.2346,274.6329,16130.0
2020-03-05 12:50:00,289.8,289.92,288.52,288.59,15555.0,274.8606,274.9744,273.6465,273.7129,15555.0
2020-03-05 13:00:00,288.6,289.04,288.03,288.43,11084.0,273.7224,274.1397,273.1818,273.5612,11084.0
2020-03-05 13:10:00,288.27,288.63,287.78,287.94,10441.0,273.4094,273.7509,272.9447,273.0964,10441.0
2020-03-05 13:20:00,287.79,289.09,287.78,288.98,14816.0,272.9542,274.1872,272.9447,274.0828,14816.0
2020-03-05 13:30:00,289.03,289.63,288.87,288.88,7552.0,274.1303,274.6993,273.9785,273.988,7552.0
2020-03-05 13:40:00,288.86,289.52,288.33,289.36,8822.0,273.969,274.595,273.4663,274.4432,8822.0
2020-03-05 13:50:00,289.53,289.74,288.98,289.5,7279.0,274.6045,274.8037,274.0828,274.576,7279.0
2020-03-05 14:00:00,289.29,289.29,287.72,287.93,5978.0,274.3769,274.3769,272.8878,273.087,5978.0
2020-03-05 14:10:00,287.7,288.39,287.22,287.62,15748.0,272.8688,273.5232,272.4136,272.7929,15748.0
2020-03-05 14:20:00,287.61,287.61,286.71,287.18,7677.0,272.7835,272.7835,271.9299,272.3756,7677.0
2020-03-05 14:30:00,287.13,288.4,287.13,288.18,13554.0,272.3282,273.5327,272.3282,273.3241,13554.0
2020-03-05 14:40:00,288.18,288.52,287.22,287.95,6833.0,273.3241,273.6465,272.4136,273.1059,6833.0
2020-03-05 14:50:00,287.76,288.79,287.21,288.75,30641.0,272.9257,273.9026,272.4041,273.8647,30641.0
2020-03-05 15:00:00,288.72,288.76,287.65,288.1,16430.0,273.8362,273.8742,272.8214,273.2482,16430.0
2020-03-05 15:10:00,288.31,288.31,286.24,286.57,17349.0,273.4474,273.4474,271.4841,271.7971,17349.0
2020-03-05 15:20:00,286.74,287.36,286.04,286.44,13378.0,271.9583,272.5463,271.2944,271.6738,13378.0
2020-03-05 15:30:00,286.18,288.92,286.18,287.02,11091.0,271.4272,274.0259,271.4272,272.2239,11091.0
2020-03-05 15:40:00,287.07,287.66,286.53,287.22,27442.0,272.2713,272.8309,271.7591,272.4136,27442.0
2020-03-05 15:50:00,287.36,289.31,286.93,288.47,98184.0,272.5463,274.3958,272.1385,273.5991,98184.0
2020-03-06 09:30:00,284.46,285.23,283.5,284.8,65284.0,269.7958,270.5261,268.8853,270.1183,65284.0
2020-03-06 09:40:00,284.6,284.6,283.09,283.11,29737.0,269.9286,269.9286,268.4965,268.5154,29737.0
2020-03-06 09:50:00,283.03,285.26,282.85,284.84,32937.0,268.4396,270.5546,268.2688,270.1563,32937.0
2020-03-06 10:00:00,284.96,286.95,284.96,285.22,28781.0,270.2701,272.1575,270.2701,270.5167,28781.0
2020-03-06 10:10:00,285.25,286.29,284.84,285.41,25689.0,270.5451,271.5315,270.1563,270.6969,25689.0
2020-03-06 10:20:00,285.22,287.47,285.0,287.47,14285.0,270.5167,272.6507,270.308,272.6507,14285.0
2020-03-06 10:30:00,287.3,287.87,285.73,287.42,27707.0,272.4894,273.0301,271.0004,272.6033,27707.0
2020-03-06 10:40:00,287.1,288.24,286.82,287.63,9197.0,272.2997,273.381,272.0342,272.8024,9197.0
2020-03-06 10:50:00,287.93,287.93,285.96,286.46,5258.0,273.087,273.087,271.2185,271.6927,5258.0
2020-03-06 11:00:00,286.49,286.94,285.09,285.09,10290.0,271.7212,272.148,270.3934,270.3934,10290.0
2020-03-06 11:10:00,284.84,285.59,284.29,284.91,16846.0,270.1563,270.8676,269.6346,270.2226,16846.0
2020-03-06 11:20:00,284.97,285.4,284.09,285.0,12870.0,270.2796,270.6874,269.4449,270.308,12870.0
2020-03-06 11:30:00,285.38,286.03,283.82,284.97,26751.0,270.6684,271.2849,269.1888,270.2796,26751.0
2020-03-06 11:40:00,284.65,284.65,283.21,283.53,4761.0,269.976,269.976,268.6103,268.9138,4761.0
2020-03-06 11:50:00,283.3,283.93,283.11,283.54,2622.0,268.6956,269.2932,268.5154,268.9233,2622.0
2020-03-06 12:00:00,283.2,283.24,282.77,282.9,5982.0,268.6008,268.6387,268.193,268.3163,5982.0
2020-03-06 12:10:00,282.77,283.9,282.77,283.46,2548.0,268.193,269.2647,268.193,268.8474,2548.0
2020-03-06 12:20:00,283.79,284.09,283.43,283.43,3773.0,269.1604,269.4449,268.8189,268.8189,3773.0
2020-03-06 12:30:00,283.44,285.08,283.28,284.74,5459.0,268.8284,270.3839,268.6767,270.0614,5459.0
2020-03-06 12:40:00,284.5,285.17,284.39,284.5,3458.0,269.8338,270.4692,269.7295,269.8338,3458.0
2020-03-06 12:50:00,284.1,284.6,283.77,283.97,2935.0,269.4544,269.9286,269.1414,269.3311,2935.0
2020-03-06 13:00:00,283.97,284.92,283.93,284.63,2900.0,269.3311,270.2321,269.2932,269.9571,2900.0
2020-03-06 13:10:00,284.27,284.27,283.6,283.85,2715.0,269.6156,269.6156,268.9802,269.2173,2715.0
2020-03-06 13:20:00,283.85,285.39,283.85,284.53,20610.0,269.2173,270.6779,269.2173,269.8622,20610.0
2020-03-06 13:30:00,284.5,284.63,283.78,284.63,5746.0,269.8338,269.9571,269.1509,269.9571,5746.0
2020-03-06 13:40:00,285.19,285.19,283.64,283.65,1600.0,270.4882,270.4882,269.0181,269.0276,1600.0
2020-03-06 13:50:00,283.8,283.84,283.11,283.12,5325.0,269.1699,269.2078,268.5154,268.5249,5325.0
2020-03-06 14:00:00,283.49,283.75,282.71,283.07,5554.0,268.8758,269.1224,268.1361,268.4775,5554.0
2020-03-06 14:10:00,282.99,283.65,282.96,283.47,5708.0,268.4016,269.0276,268.3732,268.8569,5708.0
2020-03-06 14:20:00,283.41,284.51,283.0,283.59,4119.0,268.8,269.8433,268.4111,268.9707,4119.0
2020-03-06 14:30:00,283.81,284.09,282.26,282.65,4930.0,269.1793,269.4449,267.7093,268.0791,4930.0
2020-03-06 14:40:00,282.24,283.36,282.08,282.27,7016.0,267.6903,268.7525,267.5385,267.7187,7016.0
2020-03-06 14:50:00,282.21,283.19,282.17,282.77,8877.0,267.6618,268.5913,267.6239,268.193,8877.0
2020-03-06 15:00:00,282.81,283.01,281.29,281.53,52296.0,268.2309,268.4206,266.7893,267.0169,52296.0
2020-03-06 15:10:00,281.46,283.86,281.38,283.82,10230.0,266.9505,269.2268,266.8746,269.1888,10230.0
2020-03-06 15:20:00,283.68,284.2,283.04,283.28,10577.0,269.0561,269.5492,268.449,268.6767,10577.0
2020-03-06 15:30:00,283.26,285.39,282.99,283.67,17022.0,268.6577,270.6779,268.4016,269.0466,17022.0
2020-03-06 15:40:00,283.63,285.63,283.63,285.29,25798.0,269.0086,270.9055,269.0086,270.5831,25798.0
2020-03-06 15:50:00,285.6,288.22,285.58,288.21,143965.0,270.8771,273.362,270.8581,273.3525,143965.0
2020-03-09 09:30:00,265.33,267.94,264.62,267.56,47441.0,251.652,254.1275,250.9786,253.7671,47441.0
2020-03-09 09:40:00,267.41,267.49,264.76,264.88,24390.0,253.6248,253.7007,251.1114,251.2252,24390.0
2020-03-09 09:50:00,264.68,270.0,264.22,268.22,94192.0,251.0355,256.0813,250.5992,254.393,94192.0
2020-03-09 10:00:00,268.6,271.37,267.76,271.36,36896.0,254.7534,257.3806,253.9567,257.3712,36896.0
2020-03-09 10:10:00,271.3,271.73,269.96,271.1,38546.0,257.3143,257.7221,256.0433,257.1246,38546.0
2020-03-09 10:20:00,270.9,272.18,269.57,271.2,28714.0,256.9349,258.1489,255.6734,257.2194,28714.0
2020-03-09 10:30:00,270.98,272.86,270.17,272.86,26238.0,257.0107,258.7938,256.2425,258.7938,26238.0
2020-03-09 10:40:00,272.89,273.34,271.15,271.15,12850.0,258.8223,259.2491,257.172,257.172,12850.0
2020-03-09 10:50:00,271.26,271.67,270.43,271.2,9022.0,257.2763,257.6652,256.4891,257.2194,9022.0
2020-03-09 11:00:00,270.85,271.12,269.9,270.53,20593.0,256.8874,257.1435,255.9864,256.5839,20593.0
2020-03-09 11:10:00,270.64,272.63,270.64,272.33,15830.0,256.6883,258.5757,256.6883,258.2912,15830.0
2020-03-09 11:20:00,272.34,272.94,270.88,271.28,20141.0,258.3006,258.8697,256.9159,257.2953,20141.0
2020-03-09 11:30:00,270.91,274.36,270.65,274.36,9684.0,256.9444,260.2165,256.6978,260.2165,9684.0
2020-03-09 11:40:00,273.7,275.78,273.47,275.78,16232.0,259.5905,261.5633,259.3724,261.5633,16232.0
2020-03-09 11:50:00,275.61,276.04,274.78,275.25,17773.0,261.4021,261.8099,260.6149,261.0606,17773.0
2020-03-09 12:00:00,275.18,276.37,274.48,276.3,19634.0,260.9942,262.1229,260.3303,262.0565,19634.0
2020-03-09 12:10:00,276.34,276.34,273.32,273.56,15813.0,262.0944,262.0944,259.2301,259.4577,15813.0
2020-03-09 12:20:00,273.43,273.68,271.18,271.31,23462.0,259.3344,259.5716,257.2004,257.3237,23462.0
2020-03-09 12:30:00,271.49,272.36,270.32,272.01,54045.0,257.4945,258.3196,256.3848,257.9877,54045.0
2020-03-09 12:40:00,272.18,272.18,268.94,269.48,9441.0,258.1489,258.1489,255.0759,255.5881,9441.0
2020-03-09 12:50:00,269.39,270.23,269.34,269.88,4000.0,255.5027,256.2994,255.4553,255.9675,4000.0
2020-03-09 13:00:00,269.63,270.59,268.9,269.57,9980.0,255.7303,256.6409,255.038,255.6734,9980.0
2020-03-09 13:10:00,269.55,270.68,269.54,269.83,4335.0,255.6545,256.7262,255.645,255.92,4335.0
2020-03-09 13:20:00,269.37,269.99,269.01,269.16,6232.0,255.4837,256.0718,255.1423,255.2846,6232.0
2020-03-09 13:30:00,269.36,269.45,268.4,268.77,15437.0,255.4743,255.5596,254.5637,254.9147,15437.0
2020-03-09 13:40:00,268.48,268.48,266.39,267.02,14686.0,254.6396,254.6396,252.6574,253.2549,14686.0
2020-03-09 13:50:00,266.52,266.81,265.12,265.63,7201.0,252.7807,253.0557,251.4528,251.9365,7201.0
2020-03-09 14:00:00,265.42,266.23,264.46,265.0,8562.0,251.7374,252.5056,250.8269,251.339,8562.0
2020-03-09 14:10:00,265.36,267.93,265.11,267.43,11627.0,251.6805,254.118,251.4434,253.6438,11627.0
2020-03-09 14:20:00,267.18,267.96,265.22,265.44,12667.0,253.4066,254.1464,251.5477,251.7563,12667.0
2020-03-09 14:30:00,265.01,265.96,264.22,265.36,14238.0,251.3485,252.2495,250.5992,251.6805,14238.0
2020-03-09 14:40:00,265.38,266.1,264.36,264.89,4934.0,251.6994,252.3823,250.732,251.2347,4934.0
2020-03-09 14:50:00,265.16,268.52,265.1,267.55,13103.0,251.4908,254.6776,251.4339,253.7576,13103.0
2020-03-09 15:00:00,267.4,269.11,266.92,268.47,11239.0,253.6153,255.2371,253.16,254.6301,11239.0
2020-03-09 15:10:00,268.45,268.71,267.4,267.94,11580.0,254.6112,254.8578,253.6153,254.1275,11580.0
2020-03-09 15:20:00,267.78,270.35,267.51,269.65,10156.0,253.9757,256.4132,253.7196,255.7493,10156.0
2020-03-09 15:30:00,269.25,270.25,268.13,269.66,22050.0,255.3699,256.3184,254.3077,255.7588,22050.0
2020-03-09 15:40:00,269.39,269.67,268.2,269.08,22967.0,255.5027,255.7683,254.3741,255.2087,22967.0
2020-03-09 15:50:00,268.63,268.81,263.86,264.46,86078.0,254.7819,254.9526,250.2578,250.8269,86078.0
2020-03-10 09:30:00,277.84,277.99,275.81,276.75,65919.0,263.5171,263.6594,261.5918,262.4833,65919.0
2020-03-10 09:40:00,276.64,277.06,275.54,276.21,39278.0,262.379,262.7773,261.3357,261.9711,39278.0
2020-03-10 09:50:00,276.03,276.03,274.15,274.71,19512.0,261.8004,261.8004,260.0173,260.5485,19512.0
2020-03-10 10:00:00,275.12,275.48,274.41,275.15,6200.0,260.9373,261.2788,260.2639,260.9658,6200.0
2020-03-10 10:10:00,275.27,276.33,274.83,275.57,15174.0,261.0796,262.085,260.6623,261.3641,15174.0
2020-03-10 10:20:00,276.59,277.29,274.58,274.77,12305.0,262.3315,262.9955,260.4252,260.6054,12305.0
2020-03-10 10:30:00,274.98,275.2,273.64,274.15,9964.0,260.8045,261.0132,259.5336,260.0173,9964.0
2020-03-10 10:40:00,273.88,274.26,271.56,271.56,29670.0,259.7612,260.1217,257.5608,257.5608,29670.0
2020-03-10 10:50:00,271.38,271.63,268.9,269.73,27531.0,257.3901,257.6272,255.038,255.8252,27531.0
2020-03-10 11:00:00,269.88,271.58,268.6,271.47,16582.0,255.9675,257.5798,254.7534,257.4755,16582.0
2020-03-10 11:10:00,271.28,272.09,270.2,270.27,23692.0,257.2953,258.0635,256.271,256.3373,23692.0
2020-03-10 11:20:00,270.54,270.55,267.42,268.15,27687.0,256.5934,256.6029,253.6343,254.3266,27687.0
2020-03-10 11:30:00,268.3,268.58,266.77,267.6,22771.0,254.4689,254.7345,253.0178,253.805,22771.0
2020-03-10 11:40:00,267.53,270.84,266.7,269.98,25628.0,253.7386,256.878,252.9514,256.0623,25628.0
2020-03-10 11:50:00,270.17,270.19,266.55,267.58,24509.0,256.2425,256.2615,252.8091,253.786,24509.0
2020-03-10 12:00:00,267.98,270.3,267.98,268.38,21463.0,254.1654,256.3658,254.1654,254.5448,21463.0
2020-03-10 12:10:00,269.06,271.0,268.65,269.92,19016.0,255.1897,257.0297,254.8009,256.0054,19016.0
2020-03-10 12:20:00,269.72,269.72,266.69,266.78,39086.0,255.8157,255.8157,252.9419,253.0273,39086.0
2020-03-10 12:30:00,266.7,267.68,265.0,267.58,27361.0,252.9514,253.8809,251.339,253.786,27361.0
2020-03-10 12:40:00,267.63,268.97,267.13,268.35,9380.0,253.8334,255.1044,253.3592,254.5163,9380.0
2020-03-10 12:50:00,268.15,269.15,267.9,268.62,3936.0,254.3266,255.2751,254.0895,254.7724,3936.0
2020-03-10 13:00:00,267.9,268.47,267.35,268.47,5137.0,254.0895,254.6301,253.5679,254.6301,5137.0
2020-03-10 13:10:00,268.57,269.59,268.56,269.59,2926.0,254.725,255.6924,254.7155,255.6924,2926.0
2020-03-10 13:20:00,269.58,269.92,268.34,268.96,5322.0,255.6829,256.0054,254.5068,255.0949,5322.0
2020-03-10 13:30:00,269.25,269.8,268.41,268.97,12519.0,255.3699,255.8916,254.5732,255.1044,12519.0
2020-03-10 13:40:00,269.08,269.21,267.88,268.07,10001.0,255.2087,255.332,254.0706,254.2508,10001.0
2020-03-10 13:50:00,268.06,268.06,267.09,267.64,20375.0,254.2413,254.2413,253.3213,253.8429,20375.0
2020-03-10 14:00:00,267.0,267.68,266.44,267.37,4406.0,253.2359,253.8809,252.7048,253.5868,4406.0
2020-03-10 14:10:00,268.03,269.39,267.95,268.64,11210.0,254.2128,255.5027,254.1369,254.7914,11210.0
2020-03-10 14:20:00,269.03,269.4,267.76,269.39,4382.0,255.1613,255.5122,253.9567,255.5027,4382.0
2020-03-10 14:30:00,269.21,271.0,269.2,270.61,1924.0,255.332,257.0297,255.3225,256.6598,1924.0
2020-03-10 14:40:00,270.56,274.72,270.56,274.72,9270.0,256.6124,260.5579,256.6124,260.5579,9270.0
2020-03-10 14:50:00,274.14,275.29,273.62,275.19,19165.0,260.0078,261.0986,259.5147,261.0037,19165.0
2020-03-10 15:00:00,275.13,276.32,274.73,275.39,9843.0,260.9468,262.0755,260.5674,261.1934,9843.0
2020-03-10 15:10:00,275.73,278.81,275.52,278.81,21509.0,261.5159,264.4371,261.3167,264.4371,21509.0
2020-03-10 15:20:00,278.34,279.39,277.97,278.68,87549.0,263.9913,264.9872,263.6404,264.3138,87549.0
2020-03-10 15:30:00,278.67,279.3,277.44,279.07,46512.0,264.3043,264.9018,263.1377,264.6837,46512.0
2020-03-10 15:40:00,279.03,279.03,277.48,278.68,34824.0,264.6458,264.6458,263.1757,264.3138,34824.0
2020-03-10 15:50:00,278.91,280.35,278.45,280.19,116990.0,264.5319,265.8977,264.0957,265.746,116990.0
2020-03-11 09:30:00,272.51,273.73,270.88,271.22,64609.0,258.4619,259.619,256.9159,257.2384,64609.0
2020-03-11 09:40:00,271.18,272.34,270.82,271.86,17644.0,257.2004,258.3006,256.859,257.8454,17644.0
2020-03-11 09:50:00,271.68,273.42,271.14,272.86,8947.0,257.6747,259.325,257.1625,258.7938,8947.0
2020-03-11 10:00:00,272.37,274.33,271.93,273.63,21122.0,258.3291,260.1881,257.9118,259.5241,21122.0
2020-03-11 10:10:00,273.93,274.03,272.97,273.24,12215.0,259.8087,259.9035,258.8982,259.1542,12215.0
2020-03-11 10:20:00,273.3,273.38,272.23,272.53,8742.0,259.2111,259.287,258.1963,258.4808,8742.0
2020-03-11 10:30:00,271.89,272.49,270.94,271.28,7452.0,257.8738,258.4429,256.9728,257.2953,7452.0
2020-03-11 10:40:00,270.94,271.36,269.36,269.36,17769.0,256.9728,257.3712,255.4743,255.4743,17769.0
2020-03-11 10:50:00,269.7,269.86,268.46,269.24,15429.0,255.7967,255.9485,254.6207,255.3604,15429.0
2020-03-11 11:00:00,269.46,270.56,268.77,269.83,10995.0,255.5691,256.6124,254.9147,255.92,10995.0
2020-03-11 11:10:00,269.93,269.94,268.76,268.92,13913.0,256.0149,256.0244,254.9052,255.0569,13913.0
2020-03-11 11:20:00,269.28,269.37,267.97,268.05,16387.0,255.3984,255.4837,254.1559,254.2318,16387.0
2020-03-11 11:30:00,268.27,269.05,267.85,269.05,12463.0,254.4405,255.1802,254.0421,255.1802,12463.0
2020-03-11 11:40:00,269.0,269.06,268.12,268.13,4355.0,255.1328,255.1897,254.2982,254.3077,4355.0
2020-03-11 11:50:00,268.85,269.03,267.99,268.84,12171.0,254.9906,255.1613,254.1749,254.9811,12171.0
2020-03-11 12:00:00,268.61,269.68,268.16,269.56,11142.0,254.7629,255.7778,254.3361,255.6639,11142.0
2020-03-11 12:10:00,269.82,269.95,269.0,269.03,23419.0,255.9105,256.0338,255.1328,255.1613,23419.0
2020-03-11 12:20:00,269.18,269.59,267.1,267.12,16789.0,255.3035,255.6924,253.3308,253.3497,16789.0
2020-03-11 12:30:00,266.99,268.62,266.89,267.73,33380.0,253.2264,254.7724,253.1316,253.9283,33380.0
2020-03-11 12:40:00,267.72,267.72,266.52,266.52,8761.0,253.9188,253.9188,252.7807,252.7807,8761.0
2020-03-11 12:50:00,266.88,267.54,266.34,266.66,4637.0,253.1221,253.7481,252.6099,252.9134,4637.0
2020-03-11 13:00:00,266.41,266.61,265.4,265.58,11077.0,252.6763,252.866,251.7184,251.8891,11077.0
2020-03-11 13:10:00,265.4,266.46,265.33,266.1,5703.0,251.7184,252.7238,251.652,252.3823,5703.0
2020-03-11 13:20:00,265.83,266.54,265.47,266.38,2726.0,252.1262,252.7996,251.7848,252.6479,2726.0
2020-03-11 13:30:00,266.23,266.84,265.53,265.53,5009.0,252.5056,253.0842,251.8417,251.8417,5009.0
2020-03-11 13:40:00,265.26,266.13,264.57,266.05,21302.0,251.5856,252.4108,250.9312,252.3349,21302.0
2020-03-11 13:50:00,265.71,266.67,265.33,266.57,7977.0,252.0124,252.9229,251.652,252.8281,7977.0
2020-03-11 14:00:00,266.55,266.55,264.35,264.72,7691.0,252.8091,252.8091,250.7225,251.0735,7691.0
2020-03-11 14:10:00,264.81,264.81,263.38,263.38,8305.0,251.1588,251.1588,249.8025,249.8025,8305.0
2020-03-11 14:20:00,263.35,263.56,262.79,263.08,15753.0,249.7741,249.9733,249.2429,249.518,15753.0
2020-03-11 14:30:00,262.92,264.83,262.87,264.83,14926.0,249.3662,251.1778,249.3188,251.1778,14926.0
2020-03-11 14:40:00,265.06,265.12,263.59,264.34,6385.0,251.3959,251.4528,250.0017,250.713,6385.0
2020-03-11 14:50:00,264.31,264.93,262.83,263.2,14809.0,250.6846,251.2726,249.2809,249.6318,14809.0
2020-03-11 15:00:00,263.06,263.44,261.2,261.45,16627.0,249.499,249.8594,247.7349,247.972,16627.0
2020-03-11 15:10:00,261.45,261.94,260.62,261.57,27278.0,247.972,248.4368,247.1848,248.0858,27278.0
2020-03-11 15:20:00,261.64,262.56,260.56,262.43,13043.0,248.1522,249.0248,247.1279,248.9015,13043.0
2020-03-11 15:30:00,262.28,264.81,261.93,264.49,19295.0,248.7592,251.1588,248.4273,250.8553,19295.0
2020-03-11 15:40:00,264.44,265.36,263.29,264.78,32224.0,250.8079,251.6805,249.7172,251.1304,32224.0
2020-03-11 15:50:00,264.69,265.8,263.02,264.09,93102.0,251.045,252.0978,249.4611,250.4759,93102.0
2020-03-12 09:30:00,245.25,246.31,244.21,245.12,60826.0,232.6072,233.6125,231.6208,232.4839,60826.0
2020-03-12 09:40:00,245.12,245.12,245.12,245.12,0.0,232.4839,232.4839,232.4839,232.4839,0.0
2020-03-12 09:50:00,245.16,245.75,241.33,245.07,77959.0,232.5218,233.0814,228.8892,232.4364,77959.0
2020-03-12 10:00:00,245.26,245.99,242.14,243.78,136256.0,232.6166,233.309,229.6575,231.2129,136256.0
2020-03-12 10:10:00,243.78,247.36,243.76,247.17,64945.0,231.2129,234.6084,231.194,234.4282,64945.0
2020-03-12 10:20:00,247.36,250.65,246.91,248.58,61086.0,234.6084,237.7288,234.1816,235.7655,61086.0
2020-03-12 10:30:00,248.69,249.83,247.11,248.88,55679.0,235.8698,236.951,234.3713,236.05,55679.0
2020-03-12 10:40:00,248.81,251.15,248.81,250.83,81241.0,235.9836,238.203,235.9836,237.8995,81241.0
2020-03-12 10:50:00,250.48,252.05,250.17,250.95,23374.0,237.5675,239.0566,237.2735,238.0133,23374.0
2020-03-12 11:00:00,250.9,250.9,246.0,246.02,22519.0,237.9659,237.9659,233.3185,233.3375,22519.0
2020-03-12 11:10:00,246.01,246.63,245.21,245.52,18421.0,233.328,233.916,232.5692,232.8632,18421.0
2020-03-12 11:20:00,245.96,246.75,245.07,245.07,14932.0,233.2805,234.0298,232.4364,232.4364,14932.0
2020-03-12 11:30:00,245.29,245.4,242.34,242.51,24504.0,232.6451,232.7494,229.8472,230.0084,24504.0
2020-03-12 11:40:00,243.18,243.22,239.21,239.55,49367.0,230.6439,230.6818,226.8785,227.201,49367.0
2020-03-12 11:50:00,239.26,241.42,239.07,240.75,21560.0,226.9259,228.9746,226.7457,228.3391,21560.0
2020-03-12 12:00:00,240.84,240.9,238.68,238.75,35669.0,228.4245,228.4814,226.3758,226.4422,35669.0
2020-03-12 12:10:00,239.15,240.12,237.55,239.03,30448.0,226.8216,227.7416,225.3041,226.7078,30448.0
2020-03-12 12:20:00,238.91,243.04,238.53,241.41,40335.0,226.594,230.5111,226.2336,228.9651,40335.0
2020-03-12 12:30:00,241.35,242.88,240.37,242.88,79631.0,228.9082,230.3593,227.9787,230.3593,79631.0
2020-03-12 12:40:00,242.24,242.74,241.01,241.21,14245.0,229.7523,230.2265,228.5857,228.7754,14245.0
2020-03-12 12:50:00,241.21,248.29,241.02,248.29,26665.0,228.7754,235.4904,228.5952,235.4904,26665.0
2020-03-12 13:00:00,247.64,254.86,246.42,252.53,40930.0,234.8739,241.7217,233.7168,239.5119,40930.0
2020-03-12 13:10:00,252.21,252.51,247.81,248.27,28172.0,239.2084,239.4929,235.0352,235.4715,28172.0
2020-03-12 13:20:00,248.27,249.64,247.66,248.19,9659.0,235.4715,236.7708,234.8929,235.3956,9659.0
2020-03-12 13:30:00,248.19,249.52,244.59,244.59,11862.0,235.3956,236.657,231.9812,231.9812,11862.0
2020-03-12 13:40:00,244.28,245.72,243.47,245.72,8523.0,231.6872,233.0529,230.9189,233.0529,8523.0
2020-03-12 13:50:00,245.79,247.37,245.36,247.37,4555.0,233.1193,234.6179,232.7115,234.6179,4555.0
2020-03-12 14:00:00,247.73,248.59,246.77,247.89,5906.0,234.9593,235.775,234.0488,235.1111,5906.0
2020-03-12 14:10:00,247.98,248.23,246.45,246.46,8672.0,235.1964,235.4335,233.7453,233.7548,8672.0
2020-03-12 14:20:00,246.5,247.03,245.04,245.46,12273.0,233.7927,234.2954,232.408,232.8063,12273.0
2020-03-12 14:30:00,245.43,245.53,243.06,244.61,6066.0,232.7779,232.8727,230.53,232.0001,6066.0
2020-03-12 14:40:00,244.63,247.22,244.36,246.96,10558.0,232.0191,234.4756,231.763,234.229,10558.0
2020-03-12 14:50:00,247.35,248.06,243.74,244.63,8522.0,234.5989,235.2723,231.175,232.0191,8522.0
2020-03-12 15:00:00,244.67,247.08,244.41,246.17,14719.0,232.0571,234.3428,231.8105,233.4797,14719.0
2020-03-12 15:10:00,246.68,248.27,244.87,244.87,24054.0,233.9634,235.4715,232.2467,232.2467,24054.0
2020-03-12 15:20:00,245.05,245.14,243.71,244.4,53481.0,232.4175,232.5028,231.1465,231.801,53481.0
2020-03-12 15:30:00,244.34,246.67,244.34,246.22,96912.0,231.7441,233.9539,231.7441,233.5271,96912.0
2020-03-12 15:40:00,246.22,247.23,245.85,246.83,81548.0,233.5271,234.4851,233.1762,234.1057,81548.0
2020-03-12 15:50:00,246.83,247.78,240.74,240.74,147659.0,234.1057,235.0067,228.3296,228.3296,147659.0
2020-03-13 09:30:00,257.06,257.86,250.84,250.85,43120.0,243.8083,244.5671,237.909,237.9185,43120.0
2020-03-13 09:40:00,250.33,251.89,247.49,249.32,27059.0,237.4253,238.9049,234.7317,236.4673,27059.0
2020-03-13 09:50:00,249.37,249.37,245.25,245.94,30632.0,236.5148,236.5148,232.6072,233.2616,30632.0
2020-03-13 10:00:00,245.82,246.55,244.6,245.39,40972.0,233.1478,233.8401,231.9907,232.7399,40972.0
2020-03-13 10:10:00,245.38,248.84,244.75,247.96,87218.0,232.7304,236.0121,232.1329,235.1774,87218.0
2020-03-13 10:20:00,247.71,249.39,245.6,245.91,27057.0,234.9403,236.5337,232.9391,233.2331,27057.0
2020-03-13 10:30:00,245.98,246.62,243.65,244.44,32061.0,233.2995,233.9065,231.0896,231.8389,32061.0
2020-03-13 10:40:00,244.47,245.14,243.55,244.74,16310.0,231.8674,232.5028,230.9948,232.1234,16310.0
2020-03-13 10:50:00,245.03,245.68,242.7,243.24,20235.0,232.3985,233.015,230.1886,230.7008,20235.0
2020-03-13 11:00:00,243.4,245.86,242.89,243.45,22349.0,230.8525,233.1857,230.3688,230.8999,22349.0
2020-03-13 11:10:00,242.81,243.5,241.5,242.66,31081.0,230.2929,230.9474,229.0505,230.1507,31081.0
2020-03-13 11:20:00,243.0,243.34,240.85,240.85,49327.0,230.4731,230.7956,228.434,228.434,49327.0
2020-03-13 11:30:00,240.85,241.54,237.53,237.7,33738.0,228.434,229.0884,225.2851,225.4464,33738.0
2020-03-13 11:40:00,237.99,238.04,234.06,234.09,31320.0,225.7214,225.7688,221.994,222.0225,31320.0
2020-03-13 11:50:00,234.06,239.72,233.84,238.78,38708.0,221.994,227.3622,221.7853,226.4707,38708.0
2020-03-13 12:00:00,238.64,239.07,236.38,237.98,29237.0,226.3379,226.7457,224.1944,225.7119,29237.0
2020-03-13 12:10:00,237.61,238.74,236.86,237.68,37526.0,225.361,226.4327,224.6497,225.4274,37526.0
2020-03-13 12:20:00,238.72,238.72,236.72,237.37,21746.0,226.4138,226.4138,224.5169,225.1334,21746.0
2020-03-13 12:30:00,237.35,240.21,237.33,239.78,45400.0,225.1144,227.827,225.0954,227.4191,45400.0
2020-03-13 12:40:00,239.56,242.65,239.45,242.65,13329.0,227.2105,230.1412,227.1061,230.1412,13329.0
2020-03-13 12:50:00,241.83,245.0,241.83,243.21,10793.0,229.3635,232.37,229.3635,230.6723,10793.0
2020-03-13 13:00:00,242.58,244.07,242.23,243.05,7280.0,230.0748,231.488,229.7428,230.5206,7280.0
2020-03-13 13:10:00,243.21,243.49,242.15,243.47,4304.0,230.6723,230.9379,229.667,230.9189,4304.0
2020-03-13 13:20:00,243.99,244.83,243.73,244.8,5120.0,231.4121,232.2088,231.1655,232.1803,5120.0
2020-03-13 13:30:00,244.69,245.3,243.99,244.55,19605.0,232.076,232.6546,231.4121,231.9432,19605.0
2020-03-13 13:40:00,244.56,246.95,244.56,246.77,13562.0,231.9527,234.2195,231.9527,234.0488,13562.0
2020-03-13 13:50:00,246.97,248.05,246.46,247.73,25782.0,234.2385,235.2628,233.7548,234.9593,25782.0
2020-03-13 14:00:00,247.18,247.26,244.29,245.26,12287.0,234.4377,234.5135,231.6966,232.6166,12287.0
2020-03-13 14:10:00,244.96,246.0,243.12,243.52,24830.0,232.3321,233.3185,230.587,230.9663,24830.0
2020-03-13 14:20:00,244.06,244.9,243.33,243.72,10194.0,231.4785,232.2752,230.7861,231.156,10194.0
2020-03-13 14:30:00,243.54,243.94,242.86,243.51,21564.0,230.9853,231.3647,230.3404,230.9568,21564.0
2020-03-13 14:40:00,243.57,246.98,243.39,245.92,14496.0,231.0138,234.248,230.843,233.2426,14496.0
2020-03-13 14:50:00,245.59,246.47,245.4,246.25,9535.0,232.9296,233.7643,232.7494,233.5556,9535.0
2020-03-13 15:00:00,246.25,248.16,245.92,246.51,16217.0,233.5556,235.3671,233.2426,233.8022,16217.0
2020-03-13 15:10:00,246.63,247.47,245.85,246.47,13715.0,233.916,234.7127,233.1762,233.7643,13715.0
2020-03-13 15:20:00,246.0,246.5,245.49,246.25,34602.0,233.3185,233.7927,232.8348,233.5556,34602.0
2020-03-13 15:30:00,246.09,246.4,242.29,246.13,35053.0,233.4038,233.6979,229.7997,233.4418,35053.0
2020-03-13 15:40:00,246.13,250.42,245.65,249.23,53491.0,233.4418,237.5106,232.9865,236.382,53491.0
2020-03-13 15:50:00,249.38,256.96,248.66,256.96,149093.0,236.5242,243.7135,235.8414,243.7135,149093.0
2020-03-16 09:30:00,220.65,220.65,220.65,220.65,14949.0,209.2753,209.2753,209.2753,209.2753,14949.0
2020-03-16 09:40:00,209.62,222.7,209.62,222.67,71516.0,198.8139,211.2196,198.8139,211.1912,71516.0
2020-03-16 09:50:00,223.0,230.5,223.0,228.08,51355.0,211.5042,218.6175,211.5042,216.3223,51355.0
2020-03-16 10:00:00,228.07,229.65,228.07,228.95,24505.0,216.3128,217.8113,216.3128,217.1474,24505.0
2020-03-16 10:10:00,228.57,231.31,228.4,230.0,14515.0,216.787,219.3858,216.6258,218.1433,14515.0
2020-03-16 10:20:00,230.0,235.65,229.52,234.06,17843.0,218.1433,223.502,217.688,221.994,17843.0
2020-03-16 10:30:00,234.57,239.04,234.57,239.04,19327.0,222.4777,226.7173,222.4777,226.7173,19327.0
2020-03-16 10:40:00,238.75,240.6,238.17,238.59,22090.0,226.4422,228.1969,225.8921,226.2905,22090.0
2020-03-16 10:50:00,238.63,239.11,235.12,238.41,20501.0,226.3284,226.7837,222.9994,226.1198,20501.0
2020-03-16 11:00:00,238.31,240.25,236.9,240.07,28290.0,226.0249,227.8649,224.6876,227.6942,28290.0
2020-03-16 11:10:00,240.11,242.83,239.77,242.08,28295.0,227.7321,230.3119,227.4096,229.6006,28295.0
2020-03-16 11:20:00,242.68,245.49,242.29,244.71,23109.0,230.1696,232.8348,229.7997,232.095,23109.0
2020-03-16 11:30:00,244.25,245.98,243.33,245.23,20232.0,231.6587,233.2995,230.7861,232.5882,20232.0
2020-03-16 11:40:00,244.88,245.04,241.18,241.61,16775.0,232.2562,232.408,228.747,229.1548,16775.0
2020-03-16 11:50:00,242.1,244.42,241.41,244.42,13423.0,229.6195,231.8199,228.9651,231.8199,13423.0
2020-03-16 12:00:00,244.56,248.21,243.43,247.11,40282.0,231.9527,235.4146,230.881,234.3713,40282.0
2020-03-16 12:10:00,247.31,247.76,243.53,243.55,13052.0,234.561,234.9878,230.9758,230.9948,13052.0
2020-03-16 12:20:00,243.05,243.05,237.56,239.78,27368.0,230.5206,230.5206,225.3136,227.4191,27368.0
2020-03-16 12:30:00,239.85,244.2,239.81,242.66,51987.0,227.4855,231.6113,227.4476,230.1507,51987.0
2020-03-16 12:40:00,242.8,244.26,242.53,243.17,12071.0,230.2835,231.6682,230.0274,230.6344,12071.0
2020-03-16 12:50:00,242.72,243.44,241.33,242.43,9071.0,230.2076,230.8905,228.8892,229.9325,9071.0
2020-03-16 13:00:00,242.43,243.4,242.34,242.71,8320.0,229.9325,230.8525,229.8472,230.1981,8320.0
2020-03-16 13:10:00,242.49,244.27,241.92,241.96,6128.0,229.9894,231.6777,229.4488,229.4868,6128.0
2020-03-16 13:20:00,241.32,242.31,240.01,240.89,29099.0,228.8797,229.8187,227.6373,228.4719,29099.0
2020-03-16 13:30:00,240.99,242.18,239.47,242.18,12563.0,228.5668,229.6954,227.1251,229.6954,12563.0
2020-03-16 13:40:00,240.87,241.5,239.05,239.05,3071.0,228.4529,229.0505,226.7268,226.7268,3071.0
2020-03-16 13:50:00,239.88,240.05,238.8,239.44,7684.0,227.514,227.6752,226.4897,227.0967,7684.0
2020-03-16 14:00:00,239.13,239.2,236.79,236.8,10193.0,226.8026,226.869,224.5833,224.5928,10193.0
2020-03-16 14:10:00,236.51,237.25,235.14,235.14,7069.0,224.3177,225.0196,223.0183,223.0183,7069.0
2020-03-16 14:20:00,235.16,237.12,235.0,237.12,11207.0,223.0373,224.8963,222.8855,224.8963,11207.0
2020-03-16 14:30:00,237.75,240.77,237.25,238.22,11576.0,225.4938,228.3581,225.0196,225.9396,11576.0
2020-03-16 14:40:00,237.73,238.2,236.16,236.87,12893.0,225.4748,225.9206,223.9857,224.6591,12893.0
2020-03-16 14:50:00,236.9,239.16,236.26,238.03,28197.0,224.6876,226.8311,224.0806,225.7593,28197.0
2020-03-16 15:00:00,237.76,239.16,236.09,236.46,14969.0,225.5033,226.8311,223.9194,224.2703,14969.0
2020-03-16 15:10:00,236.97,237.63,236.03,236.53,21505.0,224.754,225.38,223.8625,224.3367,21505.0
2020-03-16 15:20:00,236.53,237.95,235.78,235.96,16371.0,224.3367,225.6835,223.6253,223.7961,16371.0
2020-03-16 15:30:00,235.79,236.23,233.2,234.48,39959.0,223.6348,224.0521,221.1783,222.3924,39959.0
2020-03-16 15:40:00,234.48,237.67,233.55,235.99,32356.0,222.3924,225.4179,221.5103,223.8245,32356.0
2020-03-16 15:50:00,235.59,236.06,229.35,229.36,144220.0,223.4451,223.8909,217.5268,217.5363,144220.0
2020-03-17 09:30:00,231.55,235.23,230.79,230.85,45769.0,219.6134,223.1037,218.8926,218.9495,45769.0
2020-03-17 09:40:00,231.03,231.3,228.93,229.43,24228.0,219.1202,219.3763,217.1285,217.6027,24228.0
2020-03-17 09:50:00,229.2,229.96,227.42,228.81,30715.0,217.3845,218.1054,215.6963,217.0146,30715.0
2020-03-17 10:00:00,228.39,229.91,226.73,229.33,21709.0,216.6163,218.0579,215.0419,217.5078,21709.0
2020-03-17 10:10:00,228.86,230.35,227.67,228.36,30169.0,217.0621,218.4753,215.9334,216.5878,30169.0
2020-03-17 10:20:00,228.02,228.25,225.02,226.61,19935.0,216.2654,216.4835,213.42,214.9281,19935.0
2020-03-17 10:30:00,226.44,227.87,225.89,226.37,36158.0,214.7668,216.1231,214.2452,214.7004,36158.0
2020-03-17 10:40:00,226.09,231.28,226.0,230.99,24084.0,214.4349,219.3573,214.3495,219.0823,24084.0
2020-03-17 10:50:00,231.22,232.67,228.67,232.67,18496.0,219.3004,220.6757,216.8819,220.6757,18496.0
2020-03-17 11:00:00,233.0,235.96,231.35,235.92,11325.0,220.9886,223.7961,219.4237,223.7581,11325.0
2020-03-17 11:10:00,236.09,238.55,236.01,238.46,21317.0,223.9194,226.2525,223.8435,226.1672,21317.0
2020-03-17 11:20:00,238.82,238.88,235.89,235.89,22380.0,226.5086,226.5655,223.7297,223.7297,22380.0
2020-03-17 11:30:00,235.88,237.31,233.24,233.24,16733.0,223.7202,225.0765,221.2163,221.2163,16733.0
2020-03-17 11:40:00,233.29,234.67,231.84,234.67,26353.0,221.2637,222.5726,219.8884,222.5726,26353.0
2020-03-17 11:50:00,234.16,236.39,234.16,235.27,10543.0,222.0889,224.2039,222.0889,223.1416,10543.0
2020-03-17 12:00:00,236.0,238.33,235.63,238.14,16820.0,223.834,226.0439,223.4831,225.8637,16820.0
2020-03-17 12:10:00,238.18,239.89,237.01,237.65,11554.0,225.9016,227.5235,224.7919,225.3989,11554.0
2020-03-17 12:20:00,237.13,238.0,235.17,235.58,14067.0,224.9057,225.7309,223.0468,223.4356,14067.0
2020-03-17 12:30:00,235.93,236.09,231.9,232.19,59370.0,223.7676,223.9194,219.9454,220.2204,59370.0
2020-03-17 12:40:00,232.48,232.49,230.01,231.53,16301.0,220.4955,220.5049,218.1528,219.5944,16301.0
2020-03-17 12:50:00,231.32,231.53,229.7,230.8,17189.0,219.3953,219.5944,217.8588,218.9021,17189.0
2020-03-17 13:00:00,230.8,232.48,229.71,229.86,12142.0,218.9021,220.4955,217.8683,218.0105,12142.0
2020-03-17 13:10:00,230.29,230.6,229.36,230.6,15777.0,218.4184,218.7124,217.5363,218.7124,15777.0
2020-03-17 13:20:00,230.44,231.0,229.25,230.76,10554.0,218.5606,219.0918,217.432,218.8641,10554.0
2020-03-17 13:30:00,230.25,231.73,229.76,231.02,6344.0,218.3804,219.7841,217.9157,219.1107,6344.0
2020-03-17 13:40:00,231.58,233.73,231.58,233.24,5979.0,219.6419,221.681,219.6419,221.2163,5979.0
2020-03-17 13:50:00,233.49,234.37,232.81,233.8,5723.0,221.4534,222.288,220.8084,221.7474,5723.0
2020-03-17 14:00:00,233.75,235.62,232.88,235.62,11940.0,221.7,223.4736,220.8748,223.4736,11940.0
2020-03-17 14:10:00,234.9,237.5,234.84,237.37,12464.0,222.7907,225.2567,222.7338,225.1334,12464.0
2020-03-17 14:20:00,237.37,237.65,235.06,237.6,12391.0,225.1334,225.3989,222.9425,225.3515,12391.0
2020-03-17 14:30:00,237.63,238.55,236.39,237.96,11783.0,225.38,226.2525,224.2039,225.693,11783.0
2020-03-17 14:40:00,236.59,237.83,233.78,233.8,15620.0,224.3936,225.5697,221.7284,221.7474,15620.0
2020-03-17 14:50:00,234.13,234.69,233.01,234.5,5534.0,222.0604,222.5915,220.9981,222.4113,5534.0
2020-03-17 15:00:00,234.94,235.35,232.1,234.53,20391.0,222.8286,223.2175,220.135,222.4398,20391.0
2020-03-17 15:10:00,234.26,236.24,234.26,236.24,23931.0,222.1837,224.0616,222.1837,224.0616,23931.0
2020-03-17 15:20:00,236.82,236.82,233.81,234.87,13174.0,224.6117,224.6117,221.7569,222.7622,13174.0
2020-03-17 15:30:00,234.52,239.18,234.51,238.72,33883.0,222.4303,226.8501,222.4208,226.4138,33883.0
2020-03-17 15:40:00,238.7,239.98,237.39,237.4,27294.0,226.3948,227.6088,225.1523,225.1618,27294.0
2020-03-17 15:50:00,237.28,238.48,234.72,238.35,84760.0,225.048,226.1862,222.62,226.0629,84760.0
2020-03-18 09:30:00,212.49,220.57,212.31,218.24,75835.0,201.536,209.1994,201.3652,206.9895,75835.0
2020-03-18 09:40:00,218.31,220.42,217.99,219.63,36701.0,207.0559,209.0572,206.7524,208.3079,36701.0
2020-03-18 09:50:00,219.58,224.24,219.52,222.85,53142.0,208.2605,212.6802,208.2036,211.3619,53142.0
2020-03-18 10:00:00,223.03,226.29,222.52,223.89,31004.0,211.5326,214.6246,211.0489,212.3483,31004.0
2020-03-18 10:10:00,223.66,225.48,222.39,224.55,25945.0,212.1301,213.8563,210.9256,212.9743,25945.0
2020-03-18 10:20:00,224.24,224.4,221.37,223.49,28276.0,212.6802,212.832,209.9582,211.9689,28276.0
2020-03-18 10:30:00,223.06,225.19,223.04,223.29,24228.0,211.5611,213.5813,211.5421,211.7792,24228.0
2020-03-18 10:40:00,223.14,223.31,219.2,220.42,45930.0,211.6369,211.7982,207.9001,209.0572,45930.0
2020-03-18 10:50:00,220.11,220.29,215.63,215.63,92819.0,208.7631,208.9339,204.5141,204.5141,92819.0
2020-03-18 11:00:00,215.41,216.03,213.83,213.92,33622.0,204.3054,204.8935,202.8069,202.8922,33622.0
2020-03-18 11:10:00,213.9,213.9,209.57,210.7,62603.0,202.8733,202.8733,198.7665,199.8382,62603.0
2020-03-18 11:20:00,210.62,211.5,209.2,209.69,37458.0,199.7624,200.597,198.4156,198.8803,37458.0
2020-03-18 11:30:00,209.83,210.66,208.81,208.82,24494.0,199.0131,199.8003,198.0457,198.0551,24494.0
2020-03-18 11:40:00,208.8,209.61,207.72,207.74,30363.0,198.0362,198.8044,197.0119,197.0308,30363.0
2020-03-18 11:50:00,207.79,208.49,206.43,206.43,27948.0,197.0782,197.7422,195.7884,195.7884,27948.0
2020-03-18 12:00:00,206.3,206.33,203.97,203.97,23404.0,195.6651,195.6935,193.4552,193.4552,23404.0
2020-03-18 12:10:00,203.69,205.87,202.31,202.52,25903.0,193.1896,195.2572,191.8807,192.0799,25903.0
2020-03-18 12:20:00,202.53,202.57,200.34,200.86,37897.0,192.0894,192.1273,190.0123,190.5055,37897.0
2020-03-18 12:30:00,200.92,202.93,200.1,201.8,99653.0,190.5624,192.4688,189.7847,191.397,99653.0
2020-03-18 12:40:00,201.85,203.03,201.76,202.2,24647.0,191.4445,192.5636,191.3591,191.7764,24647.0
2020-03-18 12:50:00,202.39,202.39,200.1,200.39,10801.0,191.9566,191.9566,189.7847,190.0597,10801.0
2020-03-18 13:00:00,200.39,200.39,200.39,200.39,0.0,190.0597,190.0597,190.0597,190.0597,0.0
2020-03-18 13:10:00,200.2,200.44,198.03,199.11,31591.0,189.8795,190.1071,187.8214,188.8457,31591.0
2020-03-18 13:20:00,198.77,200.09,196.13,196.93,9514.0,188.5232,189.7752,186.0193,186.7781,9514.0
2020-03-18 13:30:00,196.92,196.96,194.44,196.29,17775.0,186.7686,186.8065,184.4165,186.1711,17775.0
2020-03-18 13:40:00,196.25,197.35,195.62,196.5,41211.0,186.1331,187.1764,185.5356,186.3703,41211.0
2020-03-18 13:50:00,196.39,196.51,194.74,195.05,12603.0,186.2659,186.3797,184.701,184.995,12603.0
2020-03-18 14:00:00,195.71,195.71,192.61,193.41,22077.0,185.621,185.621,182.6808,183.4395,22077.0
2020-03-18 14:10:00,193.41,194.41,192.69,193.0,18597.0,183.4395,184.388,182.7567,183.0507,18597.0
2020-03-18 14:20:00,193.03,193.43,192.0,192.48,18477.0,183.0791,183.4585,182.1022,182.5575,18477.0
2020-03-18 14:30:00,192.19,194.49,191.25,194.2,39483.0,182.2824,184.4639,181.3909,184.1888,39483.0
2020-03-18 14:40:00,194.24,194.93,192.25,193.25,38621.0,184.2268,184.8812,182.3393,183.2878,38621.0
2020-03-18 14:50:00,193.23,194.71,192.5,194.31,65634.0,183.2688,184.6725,182.5765,184.2932,65634.0
2020-03-18 15:00:00,194.54,194.81,193.0,193.24,35149.0,184.5113,184.7674,183.0507,183.2783,35149.0
2020-03-18 15:10:00,193.3,195.88,193.3,194.7,25708.0,183.3352,185.7822,183.3352,184.663,25708.0
2020-03-18 15:20:00,194.8,195.11,193.31,193.48,43118.0,184.7579,185.0519,183.3447,183.5059,43118.0
2020-03-18 15:30:00,193.47,195.03,192.68,192.78,46037.0,183.4965,184.976,182.7472,182.842,46037.0
2020-03-18 15:40:00,192.89,194.7,191.66,194.7,81052.0,182.9464,184.663,181.7798,184.663,81052.0
2020-03-18 15:50:00,194.51,197.61,193.07,196.99,308098.0,184.4828,187.423,183.1171,186.835,308098.0
2020-03-19 09:30:00,205.81,205.81,200.59,201.5,66986.0,195.2003,195.2003,190.2494,191.1125,66986.0
2020-03-19 09:40:00,201.5,207.17,200.92,206.98,65458.0,191.1125,196.4902,190.5624,196.31,65458.0
2020-03-19 09:50:00,207.15,208.66,205.55,207.95,40812.0,196.4712,197.9034,194.9537,197.23,40812.0
2020-03-19 10:00:00,207.95,210.61,206.79,210.16,30591.0,197.23,199.7529,196.1298,199.3261,30591.0
2020-03-19 10:10:00,210.18,215.54,210.08,214.99,52486.0,199.345,204.4287,199.2502,203.9071,52486.0
2020-03-19 10:20:00,215.06,216.07,213.83,215.53,37857.0,203.9735,204.9314,202.8069,204.4192,37857.0
2020-03-19 10:30:00,215.32,218.68,215.15,217.39,31989.0,204.2201,207.4069,204.0588,206.1834,31989.0
2020-03-19 10:40:00,216.8,216.8,210.79,211.1,35013.0,205.6238,205.6238,199.9236,200.2176,35013.0
2020-03-19 10:50:00,211.29,213.01,210.25,210.25,19152.0,200.3978,202.0292,199.4114,199.4114,19152.0
2020-03-19 11:00:00,210.12,211.51,208.34,208.38,21092.0,199.2881,200.6065,197.5999,197.6378,21092.0
2020-03-19 11:10:00,208.3,213.02,207.74,212.55,32402.0,197.562,202.0386,197.0308,201.5929,32402.0
2020-03-19 11:20:00,212.78,214.7,212.51,214.28,14139.0,201.811,203.632,201.5549,203.2337,14139.0
2020-03-19 11:30:00,214.15,215.54,213.28,213.62,13114.0,203.1104,204.4287,202.2852,202.6077,13114.0
2020-03-19 11:40:00,213.7,215.66,213.07,215.51,20411.0,202.6836,204.5425,202.0861,204.4003,20411.0
2020-03-19 11:50:00,215.59,215.75,210.34,210.71,30892.0,204.4761,204.6279,199.4968,199.8477,30892.0
2020-03-19 12:00:00,210.53,213.81,210.53,213.71,23174.0,199.677,202.7879,199.677,202.6931,23174.0
2020-03-19 12:10:00,213.84,215.02,213.49,214.3,21876.0,202.8164,203.9355,202.4844,203.2527,21876.0
2020-03-19 12:20:00,214.29,215.3,212.0,214.48,34051.0,203.2432,204.2011,201.0712,203.4234,34051.0
2020-03-19 12:30:00,214.42,214.99,212.01,214.12,45639.0,203.3665,203.9071,201.0807,203.0819,45639.0
2020-03-19 12:40:00,213.99,217.32,213.99,216.99,8615.0,202.9586,206.117,202.9586,205.804,8615.0
2020-03-19 12:50:00,216.54,217.47,215.72,216.03,11190.0,205.3772,206.2592,204.5994,204.8935,11190.0
2020-03-19 13:00:00,216.03,216.31,214.95,215.75,16912.0,204.8935,205.159,203.8691,204.6279,16912.0
2020-03-19 13:10:00,215.36,217.44,215.35,216.11,24068.0,204.258,206.2308,204.2485,204.9693,24068.0
2020-03-19 13:20:00,215.94,216.52,215.03,215.25,7050.0,204.8081,205.3582,203.945,204.1537,7050.0
2020-03-19 13:30:00,215.27,216.03,214.53,215.05,20429.0,204.1726,204.8935,203.4708,203.964,20429.0
2020-03-19 13:40:00,215.49,215.81,214.62,215.77,8639.0,204.3813,204.6848,203.5562,204.6469,8639.0
2020-03-19 13:50:00,215.42,217.04,215.42,215.78,15570.0,204.3149,205.8514,204.3149,204.6564,15570.0
2020-03-19 14:00:00,215.68,215.84,214.07,214.38,20124.0,204.5615,204.7133,203.0345,203.3285,20124.0
2020-03-19 14:10:00,214.53,216.67,214.04,216.43,15892.0,203.4708,205.5005,203.0061,205.2728,15892.0
2020-03-19 14:20:00,216.64,216.67,214.98,215.59,11595.0,205.472,205.5005,203.8976,204.4761,11595.0
2020-03-19 14:30:00,214.91,217.5,214.91,217.49,7172.0,203.8312,206.2877,203.8312,206.2782,7172.0
2020-03-19 14:40:00,217.49,218.91,217.01,218.91,31390.0,206.2782,207.625,205.8229,207.625,31390.0
2020-03-19 14:50:00,218.04,218.8,215.83,218.4,11861.0,206.7999,207.5207,204.7038,207.1413,11861.0
2020-03-19 15:00:00,218.04,218.43,216.39,217.58,19647.0,206.7999,207.1697,205.2349,206.3636,19647.0
2020-03-19 15:10:00,217.33,218.99,216.33,218.45,30702.0,206.1265,207.7009,205.178,207.1887,30702.0
2020-03-19 15:20:00,218.09,219.24,217.83,218.74,21091.0,206.8473,207.938,206.6007,207.4638,21091.0
2020-03-19 15:30:00,218.74,219.05,217.14,217.24,52118.0,207.4638,207.7578,205.9462,206.0411,52118.0
2020-03-19 15:40:00,217.2,217.66,215.71,216.02,41613.0,206.0032,206.4394,204.59,204.884,41613.0
2020-03-19 15:50:00,216.0,216.03,213.18,214.07,85233.0,204.865,204.8935,202.1904,203.0345,85233.0
2020-03-20 09:30:00,225.29,230.0,225.01,226.86,130749.0,213.6761,218.1433,213.4105,215.1652,130749.0
2020-03-20 09:40:00,226.56,226.8,224.57,225.87,44472.0,214.8806,215.1083,212.9932,214.2262,44472.0
2020-03-20 09:50:00,225.85,226.48,224.68,225.98,20516.0,214.2072,214.8048,213.0976,214.3305,20516.0
2020-03-20 10:00:00,225.79,228.8,225.5,227.69,44572.0,214.1503,217.0052,213.8753,215.9524,44572.0
2020-03-20 10:10:00,227.2,233.74,227.2,232.97,58880.0,215.4876,221.6905,215.4876,220.9602,58880.0
2020-03-20 10:20:00,232.9,233.88,231.72,232.46,61000.0,220.8938,221.8233,219.7746,220.4765,61000.0
2020-03-20 10:30:00,232.58,236.68,232.55,235.55,68829.0,220.5903,224.4789,220.5618,223.4072,68829.0
2020-03-20 10:40:00,235.89,236.6,233.13,234.5,25742.0,223.7297,224.4031,221.1119,222.4113,25742.0
2020-03-20 10:50:00,234.15,237.27,234.1,236.45,54001.0,222.0794,225.0385,222.0319,224.2608,54001.0
2020-03-20 11:00:00,236.59,237.1,234.43,236.59,47531.0,224.3936,224.8773,222.3449,224.3936,47531.0
2020-03-20 11:10:00,236.64,237.32,234.49,234.49,44823.0,224.441,225.0859,222.4018,222.4018,44823.0
2020-03-20 11:20:00,234.64,234.8,231.7,234.29,48254.0,222.5441,222.6959,219.7557,222.2121,48254.0
2020-03-20 11:30:00,234.29,236.31,233.76,235.64,85004.0,222.2121,224.128,221.7095,223.4926,85004.0
2020-03-20 11:40:00,235.37,236.27,232.3,233.99,35524.0,223.2365,224.0901,220.3247,221.9276,35524.0
2020-03-20 11:50:00,233.97,234.84,231.88,233.59,36723.0,221.9086,222.7338,219.9264,221.5482,36723.0
2020-03-20 12:00:00,233.72,234.07,230.23,230.24,23030.0,221.6715,222.0035,218.3614,218.3709,23030.0
2020-03-20 12:10:00,230.48,232.29,229.7,230.29,37923.0,218.5986,220.3153,217.8588,218.4184,37923.0
2020-03-20 12:20:00,230.29,230.83,227.01,228.34,73098.0,218.4184,218.9305,215.3074,216.5689,73098.0
2020-03-20 12:30:00,228.13,230.06,228.07,229.64,58639.0,216.3697,218.2002,216.3128,217.8019,58639.0
2020-03-20 12:40:00,229.35,231.99,228.62,231.59,19927.0,217.5268,220.0307,216.8344,219.6513,19927.0
2020-03-20 12:50:00,231.73,233.61,231.38,232.15,39160.0,219.7841,221.5672,219.4522,220.1825,39160.0
2020-03-20 13:00:00,232.41,233.66,231.6,233.64,9001.0,220.4291,221.6146,219.6608,221.5957,9001.0
2020-03-20 13:10:00,233.25,234.42,232.88,234.36,6873.0,221.2258,222.3354,220.8748,222.2785,6873.0
2020-03-20 13:20:00,233.53,234.12,231.22,231.55,22661.0,221.4913,222.0509,219.3004,219.6134,22661.0
2020-03-20 13:30:00,231.75,232.08,228.64,230.0,18129.0,219.8031,220.1161,216.8534,218.1433,18129.0
2020-03-20 13:40:00,229.97,230.06,228.41,228.41,13304.0,218.1148,218.2002,216.6353,216.6353,13304.0
2020-03-20 13:50:00,228.44,229.92,228.12,229.92,10286.0,216.6637,218.0674,216.3602,218.0674,10286.0
2020-03-20 14:00:00,229.33,230.26,228.89,229.66,10905.0,217.5078,218.3899,217.0905,217.8208,10905.0
2020-03-20 14:10:00,229.7,229.7,226.7,226.99,8637.0,217.8588,217.8588,215.0134,215.2885,8637.0
2020-03-20 14:20:00,226.9,227.87,223.96,224.48,11851.0,215.2031,216.1231,212.4147,212.9079,11851.0
2020-03-20 14:30:00,224.99,225.38,223.61,223.64,15091.0,213.3916,213.7615,212.0827,212.1112,15091.0
2020-03-20 14:40:00,224.0,224.91,223.63,224.84,16265.0,212.4526,213.3157,212.1017,213.2493,16265.0
2020-03-20 14:50:00,224.75,225.22,221.1,222.21,16254.0,213.1639,213.6097,209.7021,210.7549,16254.0
2020-03-20 15:00:00,223.41,223.42,221.59,222.41,12282.0,211.893,211.9025,210.1668,210.9446,12282.0
2020-03-20 15:10:00,222.21,223.42,220.54,220.95,8103.0,210.7549,211.9025,209.171,209.5598,8103.0
2020-03-20 15:20:00,221.5,224.71,221.34,224.58,7526.0,210.0815,213.126,209.9297,213.0027,7526.0
2020-03-20 15:30:00,224.68,224.68,221.35,222.1,18905.0,213.0976,213.0976,209.9392,210.6506,18905.0
2020-03-20 15:40:00,222.03,222.58,219.3,220.0,35359.0,210.5842,211.1058,207.9949,208.6588,35359.0
2020-03-20 15:50:00,220.0,220.0,215.59,215.85,114322.0,208.6588,208.6588,204.4761,204.7227,114322.0
2020-03-23 09:30:00,224.96,226.66,222.67,223.78,95145.0,213.3631,214.9755,211.1912,212.2439,95145.0
2020-03-23 09:40:00,223.86,228.37,222.92,227.2,90817.0,212.3198,216.5973,211.4283,215.4876,90817.0
2020-03-23 09:50:00,227.16,231.72,226.17,231.52,54006.0,215.4497,219.7746,214.5107,219.5849,54006.0
2020-03-23 10:00:00,231.02,231.28,227.28,229.17,32624.0,219.1107,219.3573,215.5635,217.3561,32624.0
2020-03-23 10:10:00,229.21,232.43,229.2,229.42,33403.0,217.394,220.448,217.3845,217.5932,33403.0
2020-03-23 10:20:00,229.8,231.78,229.23,231.41,32449.0,217.9536,219.8315,217.413,219.4806,32449.0
2020-03-23 10:30:00,230.7,232.0,229.87,232.0,20514.0,218.8072,220.0402,218.02,220.0402,20514.0
2020-03-23 10:40:00,231.79,233.2,231.07,231.51,36841.0,219.841,221.1783,219.1581,219.5755,36841.0
2020-03-23 10:50:00,231.89,232.37,229.17,229.99,46122.0,219.9359,220.3911,217.3561,218.1338,46122.0
2020-03-23 11:00:00,229.91,231.64,229.91,231.02,33684.0,218.0579,219.6988,218.0579,219.1107,33684.0
2020-03-23 11:10:00,231.19,231.76,228.01,228.1,31411.0,219.272,219.8126,216.2559,216.3412,31411.0
2020-03-23 11:20:00,227.67,227.8,224.99,225.71,31091.0,215.9334,216.0567,213.3916,214.0745,31091.0
2020-03-23 11:30:00,225.23,226.86,225.16,226.18,24858.0,213.6192,215.1652,213.5528,214.5202,24858.0
2020-03-23 11:40:00,225.69,226.81,224.89,225.8,33550.0,214.0555,215.1177,213.2967,214.1598,33550.0
2020-03-23 11:50:00,225.41,228.06,225.33,226.49,30917.0,213.7899,216.3033,213.714,214.8142,30917.0
2020-03-23 12:00:00,226.5,228.2,226.5,227.05,25879.0,214.8237,216.4361,214.8237,215.3454,25879.0
2020-03-23 12:10:00,226.79,229.77,225.63,229.04,15061.0,215.0988,217.9252,213.9986,217.2328,15061.0
2020-03-23 12:20:00,229.09,229.64,227.09,227.41,27946.0,217.2802,217.8019,215.3833,215.6868,27946.0
2020-03-23 12:30:00,227.28,229.46,225.85,228.36,33622.0,215.5635,217.6311,214.2072,216.5878,33622.0
2020-03-23 12:40:00,229.24,232.67,228.52,232.66,15677.0,217.4225,220.6757,216.7396,220.6662,15677.0
2020-03-23 12:50:00,232.47,233.8,230.82,232.99,36067.0,220.486,221.7474,218.921,220.9792,36067.0
2020-03-23 13:00:00,233.18,233.18,231.37,232.35,13548.0,221.1594,221.1594,219.4427,220.3722,13548.0
2020-03-23 13:10:00,232.75,235.3,232.42,233.23,8948.0,220.7515,223.1701,220.4385,221.2068,8948.0
2020-03-23 13:20:00,233.25,234.78,232.49,232.84,3943.0,221.2258,222.6769,220.5049,220.8369,3943.0
2020-03-23 13:30:00,232.63,233.48,231.79,232.25,8077.0,220.6377,221.4439,219.841,220.2773,8077.0
2020-03-23 13:40:00,231.76,234.82,231.24,234.74,17778.0,219.8126,222.7148,219.3194,222.639,17778.0
2020-03-23 13:50:00,235.0,235.0,232.46,232.84,13486.0,222.8855,222.8855,220.4765,220.8369,13486.0
2020-03-23 14:00:00,232.38,233.59,231.17,232.55,12729.0,220.4006,221.5482,219.253,220.5618,12729.0
2020-03-23 14:10:00,232.12,234.37,231.8,233.14,14542.0,220.154,222.288,219.8505,221.1214,14542.0
2020-03-23 14:20:00,233.01,234.92,232.14,234.3,9222.0,220.9981,222.8097,220.173,222.2216,9222.0
2020-03-23 14:30:00,234.41,234.41,232.22,233.37,4370.0,222.326,222.326,220.2489,221.3396,4370.0
2020-03-23 14:40:00,233.62,234.99,232.12,234.99,5447.0,221.5767,222.8761,220.154,222.8761,5447.0
2020-03-23 14:50:00,234.68,234.68,231.61,231.61,8149.0,222.582,222.582,219.6703,219.6703,8149.0
2020-03-23 15:00:00,231.75,233.51,231.12,231.92,20946.0,219.8031,221.4724,219.2056,219.9643,20946.0
2020-03-23 15:10:00,232.09,232.99,231.33,232.12,20430.0,220.1256,220.9792,219.4047,220.154,20430.0
2020-03-23 15:20:00,231.88,232.59,230.64,230.64,27148.0,219.9264,220.5998,218.7503,218.7503,27148.0
2020-03-23 15:30:00,231.07,231.33,229.12,230.46,23848.0,219.1581,219.4047,217.3087,218.5796,23848.0
2020-03-23 15:40:00,230.46,231.26,229.42,229.68,21124.0,218.5796,219.3383,217.5932,217.8398,21124.0
2020-03-23 15:50:00,229.91,233.83,229.74,232.23,79265.0,218.0579,221.7759,217.8967,220.2583,79265.0
2020-03-24 09:30:00,254.25,256.87,251.27,253.0,136313.0,241.1432,243.6281,238.3168,239.9576,136313.0
2020-03-24 09:40:00,253.36,253.54,250.8,252.87,51519.0,240.2991,240.4698,237.871,239.8343,51519.0
2020-03-24 09:50:00,252.84,256.15,252.08,255.28,45918.0,239.8059,242.9452,239.0851,242.1201,45918.0
2020-03-24 10:00:00,255.2,255.27,253.37,253.79,37256.0,242.0442,242.1106,240.3086,240.7069,37256.0
2020-03-24 10:10:00,253.45,253.68,252.61,253.27,20802.0,240.3844,240.6026,239.5877,240.2137,20802.0
2020-03-24 10:20:00,253.33,254.11,252.73,253.39,10994.0,240.2706,241.0104,239.7016,240.3275,10994.0
2020-03-24 10:30:00,253.38,253.62,252.0,252.86,14889.0,240.318,240.5457,239.0092,239.8248,14889.0
2020-03-24 10:40:00,252.84,253.86,252.53,252.91,14744.0,239.8059,240.7733,239.5119,239.8723,14744.0
2020-03-24 10:50:00,252.97,254.38,252.89,253.6,17256.0,239.9292,241.2665,239.8533,240.5267,17256.0
2020-03-24 11:00:00,254.01,255.4,252.65,253.1,9609.0,240.9156,242.2339,239.6257,240.0525,9609.0
2020-03-24 11:10:00,253.24,254.86,252.91,254.61,19195.0,240.1853,241.7217,239.8723,241.4846,19195.0
2020-03-24 11:20:00,253.91,255.14,253.81,254.37,13079.0,240.8207,241.9873,240.7259,241.257,13079.0
2020-03-24 11:30:00,254.19,254.96,253.36,254.61,11398.0,241.0863,241.8166,240.2991,241.4846,11398.0
2020-03-24 11:40:00,254.34,256.05,254.17,255.29,13376.0,241.2286,242.8504,241.0673,242.1296,13376.0
2020-03-24 11:50:00,255.38,257.52,254.72,257.46,20099.0,242.2149,244.2446,241.589,244.1877,20099.0
2020-03-24 12:00:00,257.79,257.98,256.82,257.09,16242.0,244.5007,244.6809,243.5807,243.8368,16242.0
2020-03-24 12:10:00,257.3,257.3,256.14,256.92,9803.0,244.036,244.036,242.9358,243.6756,9803.0
2020-03-24 12:20:00,256.77,259.23,256.49,259.23,19374.0,243.5333,245.8665,243.2677,245.8665,19374.0
2020-03-24 12:30:00,259.33,260.19,258.35,259.11,61981.0,245.9613,246.777,245.0318,245.7527,61981.0
2020-03-24 12:40:00,259.41,259.41,257.14,258.29,9276.0,246.0372,246.0372,243.8842,244.9749,9276.0
2020-03-24 12:50:00,257.75,258.02,255.95,255.95,19063.0,244.4628,244.7188,242.7556,242.7556,19063.0
2020-03-24 13:00:00,256.75,256.75,254.34,254.99,16288.0,243.5143,243.5143,241.2286,241.845,16288.0
2020-03-24 13:10:00,255.37,256.72,254.57,256.28,10167.0,242.2055,243.4859,241.4467,243.0685,10167.0
2020-03-24 13:20:00,255.93,255.93,254.04,254.98,11418.0,242.7366,242.7366,240.944,241.8356,11418.0
2020-03-24 13:30:00,254.63,256.7,254.63,256.35,7235.0,241.5036,243.4669,241.5036,243.1349,7235.0
2020-03-24 13:40:00,256.11,257.39,254.94,255.79,6263.0,242.9073,244.1213,241.7976,242.6038,6263.0
2020-03-24 13:50:00,255.79,256.15,254.68,255.03,10062.0,242.6038,242.9452,241.551,241.883,10062.0
2020-03-24 14:00:00,255.11,255.38,253.42,253.42,13261.0,241.9589,242.2149,240.356,240.356,13261.0
2020-03-24 14:10:00,253.43,255.87,252.84,254.59,11315.0,240.3655,242.6797,239.8059,241.4657,11315.0
2020-03-24 14:20:00,254.51,256.93,254.02,255.85,9629.0,241.3898,243.685,240.9251,242.6607,9629.0
2020-03-24 14:30:00,255.27,256.79,255.0,256.42,5230.0,242.1106,243.5523,241.8545,243.2013,5230.0
2020-03-24 14:40:00,256.83,257.16,255.0,255.0,8053.0,243.5902,243.9032,241.8545,241.8545,8053.0
2020-03-24 14:50:00,254.67,256.56,254.25,256.26,11888.0,241.5415,243.3341,241.1432,243.0496,11888.0
2020-03-24 15:00:00,256.46,257.91,255.61,257.91,12552.0,243.2393,244.6145,242.4331,244.6145,12552.0
2020-03-24 15:10:00,257.6,258.56,257.09,257.64,13696.0,244.3205,245.231,243.8368,244.3584,13696.0
2020-03-24 15:20:00,257.42,258.2,256.83,257.46,15462.0,244.1498,244.8896,243.5902,244.1877,15462.0
2020-03-24 15:30:00,257.6,258.5,257.09,258.05,17588.0,244.3205,245.1741,243.8368,244.7473,17588.0
2020-03-24 15:40:00,258.12,259.04,257.04,257.89,19379.0,244.8137,245.6863,243.7894,244.5955,19379.0
2020-03-24 15:50:00,257.45,260.53,255.93,260.36,94091.0,244.1782,247.0995,242.7366,246.9382,94091.0
2020-03-25 09:30:00,260.67,264.41,257.9,264.41,50069.0,247.2322,250.7794,244.605,250.7794,50069.0
2020-03-25 09:40:00,264.21,264.21,258.36,258.87,12322.0,250.5897,250.5897,245.0413,245.525,12322.0
2020-03-25 09:50:00,258.77,258.77,255.17,255.18,19668.0,245.4302,245.4302,242.0158,242.0253,19668.0
2020-03-25 10:00:00,255.4,255.99,252.01,252.56,30568.0,242.2339,242.7935,239.0187,239.5403,30568.0
2020-03-25 10:10:00,252.93,255.97,251.95,255.48,17857.0,239.8912,242.7745,238.9618,242.3098,17857.0
2020-03-25 10:20:00,255.03,256.12,253.63,255.72,23133.0,241.883,242.9168,240.5552,242.5374,23133.0
2020-03-25 10:30:00,256.09,256.24,254.57,255.64,15714.0,242.8883,243.0306,241.4467,242.4615,15714.0
2020-03-25 10:40:00,255.66,255.66,252.29,252.58,19337.0,242.4805,242.4805,239.2842,239.5593,19337.0
2020-03-25 10:50:00,252.7,255.58,252.7,255.0,9001.0,239.6731,242.4046,239.6731,241.8545,9001.0
2020-03-25 11:00:00,254.98,256.26,254.4,255.28,9795.0,241.8356,243.0496,241.2855,242.1201,9795.0
2020-03-25 11:10:00,255.34,256.15,253.75,256.02,6772.0,242.177,242.9452,240.669,242.8219,6772.0
2020-03-25 11:20:00,255.75,255.86,254.11,254.67,18037.0,242.5659,242.6702,241.0104,241.5415,18037.0
2020-03-25 11:30:00,254.43,256.99,254.23,255.91,12424.0,241.3139,243.7419,241.1242,242.7176,12424.0
2020-03-25 11:40:00,255.44,257.13,254.87,256.94,9087.0,242.2718,243.8747,241.7312,243.6945,9087.0
2020-03-25 11:50:00,256.87,257.08,255.14,256.9,3285.0,243.6281,243.8273,241.9873,243.6566,3285.0
2020-03-25 12:00:00,257.0,259.33,257.0,258.48,12976.0,243.7514,245.9613,243.7514,245.1551,12976.0
2020-03-25 12:10:00,258.59,259.43,258.37,259.01,12384.0,245.2595,246.0562,245.0508,245.6578,12384.0
2020-03-25 12:20:00,259.35,262.56,259.35,262.22,16926.0,245.9803,249.0248,245.9803,248.7023,16926.0
2020-03-25 12:30:00,262.26,266.36,262.1,265.43,78530.0,248.7403,252.6289,248.5885,251.7469,78530.0
2020-03-25 12:40:00,265.18,266.74,264.63,266.01,11704.0,251.5097,252.9893,250.9881,252.297,11704.0
2020-03-25 12:50:00,265.54,266.08,264.87,264.97,5616.0,251.8512,252.3633,251.2157,251.3106,5616.0
2020-03-25 13:00:00,265.39,268.61,264.98,267.35,12961.0,251.7089,254.7629,251.3201,253.5679,12961.0
2020-03-25 13:10:00,267.37,268.96,266.75,268.17,19590.0,253.5868,255.0949,252.9988,254.3456,19590.0
2020-03-25 13:20:00,268.32,268.59,267.64,267.99,10317.0,254.4879,254.744,253.8429,254.1749,10317.0
2020-03-25 13:30:00,267.92,270.39,267.33,270.2,33402.0,254.1085,256.4512,253.5489,256.271,33402.0
2020-03-25 13:40:00,269.98,271.81,268.84,271.28,15355.0,256.0623,257.798,254.9811,257.2953,15355.0
2020-03-25 13:50:00,271.5,271.5,268.55,269.55,16151.0,257.5039,257.5039,254.706,255.6545,16151.0
2020-03-25 14:00:00,269.4,270.37,267.02,267.43,31592.0,255.5122,256.4322,253.2549,253.6438,31592.0
2020-03-25 14:10:00,268.15,269.59,267.86,269.59,9884.0,254.3266,255.6924,254.0516,255.6924,9884.0
2020-03-25 14:20:00,268.75,270.15,268.08,269.73,12037.0,254.8957,256.2235,254.2602,255.8252,12037.0
2020-03-25 14:30:00,269.72,269.72,267.18,268.68,8434.0,255.8157,255.8157,253.4066,254.8293,8434.0
2020-03-25 14:40:00,268.67,270.53,267.94,269.65,13723.0,254.8198,256.5839,254.1275,255.7493,13723.0
2020-03-25 14:50:00,269.83,270.92,268.92,270.01,18820.0,255.92,256.9538,255.0569,256.0908,18820.0
2020-03-25 15:00:00,269.88,272.34,269.23,271.02,22957.0,255.9675,258.3006,255.351,257.0487,22957.0
2020-03-25 15:10:00,271.01,271.84,269.67,271.15,7034.0,257.0392,257.8264,255.7683,257.172,7034.0
2020-03-25 15:20:00,270.57,271.5,269.03,269.43,14168.0,256.6219,257.5039,255.1613,255.5407,14168.0
2020-03-25 15:30:00,269.47,270.66,268.99,269.71,19262.0,255.5786,256.7072,255.1233,255.8062,19262.0
2020-03-25 15:40:00,269.72,270.17,265.38,265.6,32556.0,255.8157,256.2425,251.6994,251.9081,32556.0
2020-03-25 15:50:00,265.91,265.91,261.19,262.07,91271.0,252.2021,252.2021,247.7254,248.5601,91271.0
2020-03-26 09:30:00,262.89,265.9,262.57,264.67,49312.0,249.3378,252.1926,249.0343,251.026,49312.0
2020-03-26 09:40:00,264.92,266.61,264.31,265.13,28794.0,251.2631,252.866,250.6846,251.4623,28794.0
2020-03-26 09:50:00,264.91,267.48,263.95,266.55,19175.0,251.2537,253.6912,250.3431,252.8091,19175.0
2020-03-26 10:00:00,266.6,268.01,265.97,267.42,10703.0,252.8565,254.1939,252.259,253.6343,10703.0
2020-03-26 10:10:00,267.77,269.36,266.82,269.26,18487.0,253.9662,255.4743,253.0652,255.3794,18487.0
2020-03-26 10:20:00,269.7,269.7,267.46,267.64,10763.0,255.7967,255.7967,253.6722,253.8429,10763.0
2020-03-26 10:30:00,266.9,269.71,266.9,267.97,9801.0,253.1411,255.8062,253.1411,254.1559,9801.0
2020-03-26 10:40:00,267.49,268.04,265.23,265.32,17541.0,253.7007,254.2223,251.5572,251.6425,17541.0
2020-03-26 10:50:00,265.0,265.0,262.46,263.51,10828.0,251.339,251.339,248.93,249.9258,10828.0
2020-03-26 11:00:00,263.27,264.24,261.61,264.24,16920.0,249.6982,250.6182,248.1238,250.6182,16920.0
2020-03-26 11:10:00,264.01,267.79,264.01,267.79,9666.0,250.4001,253.9852,250.4001,253.9852,9666.0
2020-03-26 11:20:00,267.56,268.97,267.4,268.83,9728.0,253.7671,255.1044,253.6153,254.9716,9728.0
2020-03-26 11:30:00,268.76,269.85,268.76,269.1,7157.0,254.9052,255.939,254.9052,255.2277,7157.0
2020-03-26 11:40:00,269.28,269.4,267.51,268.32,7157.0,255.3984,255.5122,253.7196,254.4879,7157.0
2020-03-26 11:50:00,268.25,269.05,267.86,268.92,7558.0,254.4215,255.1802,254.0516,255.0569,7558.0
2020-03-26 12:00:00,269.36,270.65,269.32,270.65,11663.0,255.4743,256.6978,255.4363,256.6978,11663.0
2020-03-26 12:10:00,270.63,270.94,269.16,269.8,14051.0,256.6788,256.9728,255.2846,255.8916,14051.0
2020-03-26 12:20:00,269.93,273.36,269.93,272.77,14252.0,256.0149,259.2681,256.0149,258.7085,14252.0
2020-03-26 12:30:00,272.68,275.38,272.51,273.45,41504.0,258.6231,261.1839,258.4619,259.3534,41504.0
2020-03-26 12:40:00,274.0,274.36,272.67,273.21,3154.0,259.8751,260.2165,258.6136,259.1258,3154.0
2020-03-26 12:50:00,273.58,275.43,273.58,275.27,10631.0,259.4767,261.2313,259.4767,261.0796,10631.0
2020-03-26 13:00:00,275.46,275.62,272.87,272.87,6015.0,261.2598,261.4116,258.8033,258.8033,6015.0
2020-03-26 13:10:00,273.71,274.09,272.88,273.64,4554.0,259.6,259.9604,258.8128,259.5336,4554.0
2020-03-26 13:20:00,272.79,272.79,270.7,271.14,13724.0,258.7274,258.7274,256.7452,257.1625,13724.0
2020-03-26 13:30:00,271.11,271.11,268.97,269.55,5972.0,257.134,257.134,255.1044,255.6545,5972.0
2020-03-26 13:40:00,269.17,269.7,268.26,269.7,8684.0,255.2941,255.7967,254.431,255.7967,8684.0
2020-03-26 13:50:00,269.74,270.92,269.21,269.59,9891.0,255.8347,256.9538,255.332,255.6924,9891.0
2020-03-26 14:00:00,270.3,271.77,269.79,270.37,3729.0,256.3658,257.76,255.8821,256.4322,3729.0
2020-03-26 14:10:00,269.68,271.0,269.64,271.0,6924.0,255.7778,257.0297,255.7398,257.0297,6924.0
2020-03-26 14:20:00,271.87,273.21,270.97,272.81,7123.0,257.8549,259.1258,257.0013,258.7464,7123.0
2020-03-26 14:30:00,272.33,274.0,272.33,273.49,10221.0,258.2912,259.8751,258.2912,259.3914,10221.0
2020-03-26 14:40:00,273.37,273.91,272.26,273.37,8400.0,259.2775,259.7897,258.2248,259.2775,8400.0
2020-03-26 14:50:00,272.93,273.94,272.53,273.0,12338.0,258.8602,259.8182,258.4808,258.9266,12338.0
2020-03-26 15:00:00,272.72,273.36,271.96,273.05,14665.0,258.661,259.2681,257.9402,258.974,14665.0
2020-03-26 15:10:00,273.41,273.67,272.15,273.33,11910.0,259.3155,259.5621,258.1204,259.2396,11910.0
2020-03-26 15:20:00,273.08,273.87,272.3,273.67,10853.0,259.0025,259.7518,258.2627,259.5621,10853.0
2020-03-26 15:30:00,273.6,275.41,272.16,273.5,13765.0,259.4957,261.2124,258.1299,259.4008,13765.0
2020-03-26 15:40:00,273.58,274.53,272.72,273.28,16057.0,259.4767,260.3777,258.661,259.1922,16057.0
2020-03-26 15:50:00,273.49,277.14,273.49,277.04,110572.0,259.3914,262.8532,259.3914,262.7583,110572.0
2020-03-27 09:30:00,262.13,263.71,261.65,262.85,40258.0,248.617,250.1155,248.1617,249.2999,40258.0
2020-03-27 09:40:00,262.69,262.69,260.42,261.25,32419.0,249.1481,249.1481,246.9951,247.7823,32419.0
2020-03-27 09:50:00,261.14,262.21,259.47,259.47,53290.0,247.678,248.6928,246.0941,246.0941,53290.0
2020-03-27 10:00:00,259.33,260.67,258.59,260.59,39696.0,245.9613,247.2322,245.2595,247.1564,39696.0
2020-03-27 10:10:00,260.66,261.36,258.65,258.93,44257.0,247.2228,247.8867,245.3164,245.5819,44257.0
2020-03-27 10:20:00,258.76,258.95,257.95,258.43,34216.0,245.4207,245.6009,244.6525,245.1077,34216.0
2020-03-27 10:30:00,258.42,258.52,256.69,257.63,31452.0,245.0982,245.1931,243.4574,244.349,31452.0
2020-03-27 10:40:00,257.8,257.8,254.92,255.23,12913.0,244.5102,244.5102,241.7787,242.0727,12913.0
2020-03-27 10:50:00,255.05,255.64,254.5,254.96,13450.0,241.902,242.4615,241.3803,241.8166,13450.0
2020-03-27 11:00:00,255.1,258.02,254.88,258.02,27961.0,241.9494,244.7188,241.7407,244.7188,27961.0
2020-03-27 11:10:00,257.7,259.38,257.28,258.94,31364.0,244.4153,246.0087,244.017,245.5914,31364.0
2020-03-27 11:20:00,258.42,258.42,256.9,257.14,15648.0,245.0982,245.0982,243.6566,243.8842,15648.0
2020-03-27 11:30:00,257.14,257.59,256.12,256.4,16690.0,243.8842,244.311,242.9168,243.1824,16690.0
2020-03-27 11:40:00,256.7,256.99,255.19,255.57,19278.0,243.4669,243.7419,242.0347,242.3951,19278.0
2020-03-27 11:50:00,255.6,256.57,255.6,256.0,14317.0,242.4236,243.3436,242.4236,242.803,14317.0
2020-03-27 12:00:00,255.57,256.73,255.34,255.7,15082.0,242.3951,243.4953,242.177,242.5184,15082.0
2020-03-27 12:10:00,255.52,256.1,254.82,255.7,19399.0,242.3477,242.8978,241.6838,242.5184,19399.0
2020-03-27 12:20:00,255.66,255.68,253.0,253.92,21126.0,242.4805,242.4995,239.9576,240.8302,21126.0
2020-03-27 12:30:00,254.22,255.54,253.78,254.37,49296.0,241.1147,242.3667,240.6974,241.257,49296.0
2020-03-27 12:40:00,254.49,254.83,253.24,253.29,5918.0,241.3708,241.6933,240.1853,240.2327,5918.0
2020-03-27 12:50:00,253.7,255.74,253.32,255.74,9100.0,240.6215,242.5564,240.2611,242.5564,9100.0
2020-03-27 13:00:00,255.14,256.64,255.14,255.18,5276.0,241.9873,243.41,241.9873,242.0253,5276.0
2020-03-27 13:10:00,255.67,256.06,254.81,255.69,6643.0,242.49,242.8599,241.6743,242.509,6643.0
2020-03-27 13:20:00,255.95,256.76,255.32,255.32,8984.0,242.7556,243.5238,242.158,242.158,8984.0
2020-03-27 13:30:00,255.66,256.47,255.37,256.42,13443.0,242.4805,243.2488,242.2055,243.2013,13443.0
2020-03-27 13:40:00,256.91,258.0,256.63,257.52,9308.0,243.6661,244.6999,243.4005,244.2446,9308.0
2020-03-27 13:50:00,257.53,258.69,257.01,257.1,4280.0,244.2541,245.3543,243.7609,243.8463,4280.0
2020-03-27 14:00:00,256.88,257.45,255.85,256.48,5211.0,243.6376,244.1782,242.6607,243.2582,5211.0
2020-03-27 14:10:00,256.45,257.27,256.3,256.54,7738.0,243.2298,244.0075,243.0875,243.3151,7738.0
2020-03-27 14:20:00,256.7,257.53,256.39,256.56,9775.0,243.4669,244.2541,243.1729,243.3341,9775.0
2020-03-27 14:30:00,256.95,258.52,256.66,257.99,5816.0,243.704,245.1931,243.429,244.6904,5816.0
2020-03-27 14:40:00,258.45,258.45,256.53,256.65,4479.0,245.1267,245.1267,243.3057,243.4195,4479.0
2020-03-27 14:50:00,256.46,258.38,256.46,257.85,6329.0,243.2393,245.0603,243.2393,244.5576,6329.0
2020-03-27 15:00:00,258.18,258.79,257.6,258.44,7767.0,244.8706,245.4492,244.3205,245.1172,7767.0
2020-03-27 15:10:00,258.71,259.71,258.11,259.4,9479.0,245.3733,246.3217,244.8042,246.0277,9479.0
2020-03-27 15:20:00,259.4,260.76,258.32,259.62,16208.0,246.0277,247.3176,245.0034,246.2364,16208.0
2020-03-27 15:30:00,259.42,259.58,257.89,258.04,11377.0,246.0467,246.1984,244.5955,244.7378,11377.0
2020-03-27 15:40:00,257.89,257.89,255.38,255.38,51615.0,244.5955,244.5955,242.2149,242.2149,51615.0
2020-03-27 15:50:00,255.45,255.45,251.81,252.35,108156.0,242.2813,242.2813,238.829,239.3411,108156.0
2020-03-30 09:30:00,263.57,264.74,262.72,262.87,53327.0,249.9827,251.0924,249.1766,249.3188,53327.0
2020-03-30 09:40:00,263.13,263.29,260.69,261.0,40755.0,249.5654,249.7172,247.2512,247.5452,40755.0
2020-03-30 09:50:00,261.19,263.0,261.19,262.31,18974.0,247.7254,249.4421,247.7254,248.7877,18974.0
2020-03-30 10:00:00,262.65,263.74,261.68,263.68,21083.0,249.1102,250.144,248.1902,250.0871,21083.0
2020-03-30 10:10:00,263.73,264.81,262.5,264.81,30325.0,250.1345,251.1588,248.9679,251.1588,30325.0
2020-03-30 10:20:00,264.55,266.93,264.54,266.0,13063.0,250.9122,253.1695,250.9027,252.2875,13063.0
2020-03-30 10:30:00,266.02,267.37,265.75,266.68,40661.0,252.3064,253.5868,252.0504,252.9324,40661.0
2020-03-30 10:40:00,266.63,268.16,266.62,268.0,18372.0,252.885,254.3361,252.8755,254.1844,18372.0
2020-03-30 10:50:00,268.11,268.11,266.21,266.39,28018.0,254.2887,254.2887,252.4866,252.6574,28018.0
2020-03-30 11:00:00,266.26,268.92,266.26,268.55,16353.0,252.5341,255.0569,252.5341,254.706,16353.0
2020-03-30 11:10:00,268.6,269.66,268.03,268.45,20373.0,254.7534,255.7588,254.2128,254.6112,20373.0
2020-03-30 11:20:00,268.79,268.91,267.06,267.88,5870.0,254.9336,255.0475,253.2928,254.0706,5870.0
2020-03-30 11:30:00,268.04,270.13,267.83,268.56,37304.0,254.2223,256.2046,254.0231,254.7155,37304.0
2020-03-30 11:40:00,268.8,269.3,268.51,268.81,7797.0,254.9431,255.4174,254.6681,254.9526,7797.0
2020-03-30 11:50:00,268.88,269.52,268.53,269.21,7948.0,255.019,255.626,254.687,255.332,7948.0
2020-03-30 12:00:00,269.1,269.1,267.08,267.08,6559.0,255.2277,255.2277,253.3118,253.3118,6559.0
2020-03-30 12:10:00,267.41,269.39,267.41,268.48,3810.0,253.6248,255.5027,253.6248,254.6396,3810.0
2020-03-30 12:20:00,268.57,268.57,267.32,268.21,7145.0,254.725,254.725,253.5394,254.3835,7145.0
2020-03-30 12:30:00,268.65,268.82,267.31,267.92,2571.0,254.8009,254.9621,253.5299,254.1085,2571.0
2020-03-30 12:40:00,268.0,268.0,267.46,267.7,3903.0,254.1844,254.1844,253.6722,253.8998,3903.0
2020-03-30 12:50:00,267.23,268.14,267.23,268.14,5721.0,253.4541,254.3172,253.4541,254.3172,5721.0
2020-03-30 13:00:00,267.72,267.72,266.77,266.77,1180.0,253.9188,253.9188,253.0178,253.0178,1180.0
2020-03-30 13:10:00,266.76,267.3,266.33,267.3,4995.0,253.0083,253.5205,252.6005,253.5205,4995.0
2020-03-30 13:20:00,266.71,267.47,266.56,267.04,1218.0,252.9609,253.6817,252.8186,253.2739,1218.0
2020-03-30 13:30:00,267.34,267.67,266.57,266.58,8954.0,253.5584,253.8714,252.8281,252.8376,8954.0
2020-03-30 13:40:00,266.44,266.46,265.54,266.17,8269.0,252.7048,252.7238,251.8512,252.4487,8269.0
2020-03-30 13:50:00,266.33,267.06,265.18,265.21,6227.0,252.6005,253.2928,251.5097,251.5382,6227.0
2020-03-30 14:00:00,265.27,267.16,265.07,266.64,8583.0,251.5951,253.3877,251.4054,252.8945,8583.0
2020-03-30 14:10:00,266.49,266.68,265.01,266.46,6692.0,252.7522,252.9324,251.3485,252.7238,6692.0
2020-03-30 14:20:00,266.5,267.22,266.22,266.76,9135.0,252.7617,253.4446,252.4961,253.0083,9135.0
2020-03-30 14:30:00,265.9,266.77,265.01,266.34,5304.0,252.1926,253.0178,251.3485,252.6099,5304.0
2020-03-30 14:40:00,266.72,267.24,265.84,266.24,10223.0,252.9704,253.4635,252.1357,252.5151,10223.0
2020-03-30 14:50:00,266.09,267.05,265.56,266.25,11125.0,252.3728,253.2833,251.8702,252.5246,11125.0
2020-03-30 15:00:00,266.34,266.63,265.64,265.64,22022.0,252.6099,252.885,251.946,251.946,22022.0
2020-03-30 15:10:00,265.92,266.88,265.66,266.55,31552.0,252.2116,253.1221,251.965,252.8091,31552.0
2020-03-30 15:20:00,266.65,266.86,265.14,265.75,17564.0,252.904,253.1031,251.4718,252.0504,17564.0
2020-03-30 15:30:00,265.79,267.54,265.64,267.53,27369.0,252.0883,253.7481,251.946,253.7386,27369.0
2020-03-30 15:40:00,267.65,268.64,267.39,267.92,26770.0,253.8524,254.7914,253.6058,254.1085,26770.0
2020-03-30 15:50:00,268.11,268.71,267.11,267.39,56009.0,254.2887,254.8578,253.3402,253.6058,56009.0
2020-03-31 09:30:00,268.12,268.59,266.57,266.88,32464.0,254.2982,254.744,252.8281,253.1221,32464.0
2020-03-31 09:40:00,267.11,267.91,263.59,264.21,17910.0,253.3402,254.099,250.0017,250.5897,17910.0
2020-03-31 09:50:00,263.31,263.52,262.34,262.79,76636.0,249.7361,249.9353,248.8161,249.2429,76636.0
2020-03-31 10:00:00,262.96,264.53,262.96,264.02,14231.0,249.4042,250.8933,249.4042,250.4095,14231.0
2020-03-31 10:10:00,264.54,266.94,264.48,266.54,40594.0,250.9027,253.179,250.8458,252.7996,40594.0
2020-03-31 10:20:00,266.56,266.59,263.53,264.06,19691.0,252.8186,252.8471,249.9448,250.4475,19691.0
2020-03-31 10:30:00,264.52,266.16,264.52,265.89,28791.0,250.8838,252.4392,250.8838,252.1831,28791.0
2020-03-31 10:40:00,266.04,266.2,263.84,264.8,21315.0,252.3254,252.4772,250.2388,251.1493,21315.0
2020-03-31 10:50:00,264.44,264.64,262.41,262.57,16264.0,250.8079,250.9976,248.8825,249.0343,16264.0
2020-03-31 11:00:00,262.45,262.95,261.08,262.64,10500.0,248.9205,249.3947,247.6211,249.1007,10500.0
2020-03-31 11:10:00,262.81,265.01,262.81,263.62,7929.0,249.2619,251.3485,249.2619,250.0302,7929.0
2020-03-31 11:20:00,263.71,266.63,263.33,266.48,11182.0,250.1155,252.885,249.7551,252.7427,11182.0
2020-03-31 11:30:00,266.37,267.16,264.97,265.8,42041.0,252.6384,253.3877,251.3106,252.0978,42041.0
2020-03-31 11:40:00,265.8,266.47,265.54,265.85,1827.0,252.0978,252.7332,251.8512,252.1452,1827.0
2020-03-31 11:50:00,265.43,266.45,265.33,266.0,2435.0,251.7469,252.7143,251.652,252.2875,2435.0
2020-03-31 12:00:00,266.13,266.13,264.1,265.55,3242.0,252.4108,252.4108,250.4854,251.8607,3242.0
2020-03-31 12:10:00,265.66,265.66,263.99,264.22,2600.0,251.965,251.965,250.3811,250.5992,2600.0
2020-03-31 12:20:00,263.85,264.09,262.45,263.0,8543.0,250.2483,250.4759,248.9205,249.4421,8543.0
2020-03-31 12:30:00,262.75,262.86,261.41,261.96,7220.0,249.205,249.3093,247.9341,248.4557,7220.0
2020-03-31 12:40:00,261.99,262.95,261.9,262.95,6565.0,248.4842,249.3947,248.3988,249.3947,6565.0
2020-03-31 12:50:00,262.95,263.28,261.86,262.18,5331.0,249.3947,249.7077,248.3609,248.6644,5331.0
2020-03-31 13:00:00,262.02,262.95,261.91,262.2,5000.0,248.5126,249.3947,248.4083,248.6834,5000.0
2020-03-31 13:10:00,262.65,262.73,261.34,261.83,5869.0,249.1102,249.186,247.8677,248.3324,5869.0
2020-03-31 13:20:00,261.97,261.97,260.5,260.84,3400.0,248.4652,248.4652,247.071,247.3935,3400.0
2020-03-31 13:30:00,260.58,262.14,260.43,261.8,5885.0,247.1469,248.6265,247.0046,248.304,5885.0
2020-03-31 13:40:00,261.86,262.49,261.55,262.29,5588.0,248.3609,248.9584,248.0669,248.7687,5588.0
2020-03-31 13:50:00,261.99,263.46,261.16,263.35,8063.0,248.4842,249.8784,247.697,249.7741,8063.0
2020-03-31 14:00:00,263.16,263.57,262.59,263.57,5244.0,249.5939,249.9827,249.0533,249.9827,5244.0
2020-03-31 14:10:00,263.5,263.67,262.14,262.14,2991.0,249.9163,250.0776,248.6265,248.6265,2991.0
2020-03-31 14:20:00,262.45,263.19,262.1,262.46,4091.0,248.9205,249.6223,248.5885,248.93,4091.0
2020-03-31 14:30:00,262.32,263.2,262.1,263.19,3367.0,248.7972,249.6318,248.5885,249.6223,3367.0
2020-03-31 14:40:00,262.97,263.2,261.78,262.1,6568.0,249.4137,249.6318,248.285,248.5885,6568.0
2020-03-31 14:50:00,262.32,262.9,261.86,262.66,8788.0,248.7972,249.3473,248.3609,249.1197,8788.0
2020-03-31 15:00:00,262.71,263.33,261.62,261.96,4880.0,249.1671,249.7551,248.1333,248.4557,4880.0
2020-03-31 15:10:00,261.36,261.74,260.19,260.19,6303.0,247.8867,248.2471,246.777,246.777,6303.0
2020-03-31 15:20:00,260.0,261.17,259.0,260.32,11540.0,246.5968,247.7065,245.6483,246.9003,11540.0
2020-03-31 15:30:00,260.7,261.87,260.12,261.52,10297.0,247.2607,248.3704,246.7106,248.0384,10297.0
2020-03-31 15:40:00,261.47,262.5,260.82,261.41,24122.0,247.991,248.9679,247.3745,247.9341,24122.0
2020-03-31 15:50:00,261.64,262.32,260.13,262.25,55092.0,248.1522,248.7972,246.7201,248.7308,55092.0
2020-04-01 09:30:00,253.02,256.26,252.98,255.76,42637.0,239.9766,243.0496,239.9387,242.5754,42637.0
2020-04-01 09:40:00,255.69,256.18,254.02,254.44,13469.0,242.509,242.9737,240.9251,241.3234,13469.0
2020-04-01 09:50:00,254.13,254.77,252.98,252.98,21922.0,241.0294,241.6364,239.9387,239.9387,21922.0
2020-04-01 10:00:00,253.44,253.96,251.52,252.71,23475.0,240.3749,240.8681,238.5539,239.6826,23475.0
2020-04-01 10:10:00,252.74,255.37,252.56,255.17,6848.0,239.711,242.2055,239.5403,242.0158,6848.0
2020-04-01 10:20:00,255.19,256.1,254.94,255.67,7456.0,242.0347,242.8978,241.7976,242.49,7456.0
2020-04-01 10:30:00,255.41,257.38,255.32,256.66,8486.0,242.2434,244.1118,242.158,243.429,8486.0
2020-04-01 10:40:00,256.33,257.15,255.92,257.15,8923.0,243.116,243.8937,242.7271,243.8937,8923.0
2020-04-01 10:50:00,256.9,257.06,255.22,255.93,6292.0,243.6566,243.8083,242.0632,242.7366,6292.0
2020-04-01 11:00:00,255.79,257.52,255.46,257.52,7752.0,242.6038,244.2446,242.2908,244.2446,7752.0
2020-04-01 11:10:00,257.68,257.68,256.0,256.0,5221.0,244.3964,244.3964,242.803,242.803,5221.0
2020-04-01 11:20:00,256.22,256.72,253.72,253.72,18237.0,243.0116,243.4859,240.6405,240.6405,18237.0
2020-04-01 11:30:00,253.75,256.45,253.28,256.0,40767.0,240.669,243.2298,240.2232,242.803,40767.0
2020-04-01 11:40:00,255.12,255.12,254.42,254.62,2700.0,241.9683,241.9683,241.3044,241.4941,2700.0
2020-04-01 11:50:00,254.8,255.32,254.61,254.95,3494.0,241.6648,242.158,241.4846,241.8071,3494.0
2020-04-01 12:00:00,254.63,254.63,253.28,253.28,4496.0,241.5036,241.5036,240.2232,240.2232,4496.0
2020-04-01 12:10:00,253.19,253.6,252.1,252.32,6436.0,240.1378,240.5267,239.104,239.3127,6436.0
2020-04-01 12:20:00,252.13,253.41,252.08,252.38,6657.0,239.1325,240.3465,239.0851,239.3696,6657.0
2020-04-01 12:30:00,252.12,252.64,250.84,250.88,3191.0,239.123,239.6162,237.909,237.9469,3191.0
2020-04-01 12:40:00,250.89,251.35,250.29,250.55,4488.0,237.9564,238.3927,237.3873,237.6339,4488.0
2020-04-01 12:50:00,250.58,251.76,250.58,251.3,3176.0,237.6624,238.7816,237.6624,238.3453,3176.0
2020-04-01 13:00:00,251.24,251.58,250.62,250.62,3857.0,238.2884,238.6108,237.7003,237.7003,3857.0
2020-04-01 13:10:00,250.79,251.39,250.62,250.89,3134.0,237.8616,238.4306,237.7003,237.9564,3134.0
2020-04-01 13:20:00,251.17,251.8,250.71,250.89,4063.0,238.222,238.8195,237.7857,237.9564,4063.0
2020-04-01 13:30:00,251.39,251.39,250.47,250.91,4284.0,238.4306,238.4306,237.5581,237.9754,4284.0
2020-04-01 13:40:00,251.21,251.27,250.39,251.01,9826.0,238.2599,238.3168,237.4822,238.0702,9826.0
2020-04-01 13:50:00,250.92,252.45,250.82,252.18,5301.0,237.9849,239.436,237.89,239.1799,5301.0
2020-04-01 14:00:00,252.04,253.02,251.58,252.22,4111.0,239.0471,239.9766,238.6108,239.2178,4111.0
2020-04-01 14:10:00,252.09,252.52,251.39,251.51,4206.0,239.0945,239.5024,238.4306,238.5444,4206.0
2020-04-01 14:20:00,251.51,251.72,251.07,251.57,5380.0,238.5444,238.7436,238.1271,238.6013,5380.0
2020-04-01 14:30:00,251.5,251.58,250.64,251.52,6218.0,238.535,238.6108,237.7193,238.5539,6218.0
2020-04-01 14:40:00,251.45,251.45,250.51,251.42,3599.0,238.4875,238.4875,237.596,238.4591,3599.0
2020-04-01 14:50:00,251.21,251.54,250.6,251.24,11010.0,238.2599,238.5729,237.6814,238.2884,11010.0
2020-04-01 15:00:00,251.49,251.9,250.72,250.78,16238.0,238.5255,238.9143,237.7952,237.8521,16238.0
2020-04-01 15:10:00,250.78,251.22,250.11,250.15,19093.0,237.8521,238.2694,237.2166,237.2546,19093.0
2020-04-01 15:20:00,250.04,250.22,249.06,249.22,10863.0,237.1502,237.3209,236.2207,236.3725,10863.0
2020-04-01 15:30:00,249.43,249.64,248.01,248.22,7723.0,236.5717,236.7708,235.2249,235.424,7723.0
2020-04-01 15:40:00,247.92,250.28,247.38,249.93,15568.0,235.1395,237.3779,234.6273,237.0459,15568.0
2020-04-01 15:50:00,249.28,249.83,247.75,249.53,49364.0,236.4294,236.951,234.9783,236.6665,49364.0
2020-04-02 09:30:00,243.87,246.99,242.25,245.69,39833.0,231.2983,234.2575,229.7618,233.0245,39833.0
2020-04-02 09:40:00,245.87,245.87,242.6,242.61,15852.0,233.1952,233.1952,230.0938,230.1032,15852.0
2020-04-02 09:50:00,242.77,244.58,242.77,244.12,27724.0,230.255,231.9717,230.255,231.5354,27724.0
2020-04-02 10:00:00,244.17,244.87,243.83,244.87,7609.0,231.5828,232.2467,231.2604,232.2467,7609.0
2020-04-02 10:10:00,245.98,246.51,245.51,246.51,8129.0,233.2995,233.8022,232.8537,233.8022,8129.0
2020-04-02 10:20:00,246.61,248.02,246.16,247.44,11154.0,233.897,235.2344,233.4702,234.6843,11154.0
2020-04-02 10:30:00,247.35,251.96,247.18,250.72,9731.0,234.5989,238.9712,234.4377,237.7952,9731.0
2020-04-02 10:40:00,251.16,251.71,248.94,248.94,10164.0,238.2125,238.7341,236.1069,236.1069,10164.0
2020-04-02 10:50:00,248.64,249.63,247.76,249.06,7911.0,235.8224,236.7614,234.9878,236.2207,7911.0
2020-04-02 11:00:00,249.04,249.21,247.68,247.68,10446.0,236.2018,236.363,234.9119,234.9119,10446.0
2020-04-02 11:10:00,247.61,249.14,247.35,248.9,3846.0,234.8455,236.2966,234.5989,236.069,3846.0
2020-04-02 11:20:00,248.75,249.51,247.95,247.95,5578.0,235.9267,236.6475,235.168,235.168,5578.0
2020-04-02 11:30:00,248.36,249.31,248.18,249.27,36192.0,235.5568,236.4579,235.3861,236.4199,36192.0
2020-04-02 11:40:00,248.98,250.42,248.98,250.18,1789.0,236.1449,237.5106,236.1449,237.283,1789.0
2020-04-02 11:50:00,250.19,250.41,249.39,250.34,3438.0,237.2925,237.5011,236.5337,237.4348,3438.0
2020-04-02 12:00:00,249.59,250.49,249.54,249.54,6418.0,236.7234,237.577,236.676,236.676,6418.0
2020-04-02 12:10:00,249.42,249.96,248.81,248.81,10009.0,236.5622,237.0743,235.9836,235.9836,10009.0
2020-04-02 12:20:00,248.62,249.1,247.68,247.68,3179.0,235.8034,236.2587,234.9119,234.9119,3179.0
2020-04-02 12:30:00,247.77,248.38,247.32,248.22,2204.0,234.9972,235.5758,234.5704,235.424,2204.0
2020-04-02 12:40:00,247.86,248.55,247.8,248.32,912.0,235.0826,235.737,235.0257,235.5189,912.0
2020-04-02 12:50:00,248.2,248.86,248.18,248.41,1030.0,235.4051,236.0311,235.3861,235.6043,1030.0
2020-04-02 13:00:00,248.47,248.73,248.09,248.16,3900.0,235.6612,235.9078,235.3007,235.3671,3900.0
2020-04-02 13:10:00,248.11,248.22,247.41,247.52,3765.0,235.3197,235.424,234.6558,234.7601,3765.0
2020-04-02 13:20:00,247.38,247.38,246.48,246.58,2174.0,234.6273,234.6273,233.7737,233.8686,2174.0
2020-04-02 13:30:00,246.22,247.18,245.45,246.56,8304.0,233.5271,234.4377,232.7968,233.8496,8304.0
2020-04-02 13:40:00,246.82,247.11,246.6,246.74,1155.0,234.0962,234.3713,233.8876,234.0203,1155.0
2020-04-02 13:50:00,246.62,247.52,246.27,246.27,3592.0,233.9065,234.7601,233.5746,233.5746,3592.0
2020-04-02 14:00:00,246.27,246.27,245.3,245.76,6629.0,233.5746,233.5746,232.6546,233.0909,6629.0
2020-04-02 14:10:00,245.55,246.27,244.81,245.08,10096.0,232.8917,233.5746,232.1898,232.4459,10096.0
2020-04-02 14:20:00,245.31,245.92,244.62,245.92,6152.0,232.6641,233.2426,232.0096,233.2426,6152.0
2020-04-02 14:30:00,246.12,246.49,245.44,245.89,6634.0,233.4323,233.7832,232.7874,233.2142,6634.0
2020-04-02 14:40:00,246.01,246.01,245.06,245.5,9171.0,233.328,233.328,232.4269,232.8443,9171.0
2020-04-02 14:50:00,245.27,247.12,245.27,247.1,11652.0,232.6261,234.3808,232.6261,234.3618,11652.0
2020-04-02 15:00:00,247.55,247.67,246.05,246.95,16783.0,234.7886,234.9024,233.3659,234.2195,16783.0
2020-04-02 15:10:00,247.0,247.45,246.48,247.33,13595.0,234.2669,234.6937,233.7737,234.5799,13595.0
2020-04-02 15:20:00,247.31,247.67,246.04,246.52,18482.0,234.561,234.9024,233.3564,233.8117,18482.0
2020-04-02 15:30:00,246.77,246.88,245.04,245.34,17510.0,234.0488,234.1531,232.408,232.6925,17510.0
2020-04-02 15:40:00,245.47,247.07,245.37,245.95,21711.0,232.8158,234.3333,232.721,233.2711,21711.0
2020-04-02 15:50:00,246.45,248.07,246.18,247.71,97877.0,233.7453,235.2818,233.4892,234.9403,97877.0
2020-04-03 09:30:00,246.18,247.51,243.83,247.1,20582.0,233.4892,234.7506,231.2604,234.3618,20582.0
2020-04-03 09:40:00,246.97,248.0,246.88,246.94,7390.0,234.2385,235.2154,234.1531,234.21,7390.0
2020-04-03 09:50:00,247.02,247.02,245.64,246.44,6778.0,234.2859,234.2859,232.977,233.7358,6778.0
2020-04-03 10:00:00,246.9,247.8,246.44,247.66,6714.0,234.1721,235.0257,233.7358,234.8929,6714.0
2020-04-03 10:10:00,247.26,247.61,245.61,245.61,8805.0,234.5135,234.8455,232.9486,232.9486,8805.0
2020-04-03 10:20:00,245.86,246.37,244.9,245.01,18524.0,233.1857,233.6694,232.2752,232.3795,18524.0
2020-04-03 10:30:00,245.36,245.39,244.42,244.42,6661.0,232.7115,232.7399,231.8199,231.8199,6661.0
2020-04-03 10:40:00,244.94,245.69,244.77,245.15,6805.0,232.3131,233.0245,232.1519,232.5123,6805.0
2020-04-03 10:50:00,244.99,246.0,244.87,245.75,6925.0,232.3606,233.3185,232.2467,233.0814,6925.0
2020-04-03 11:00:00,246.01,246.2,245.19,245.85,3906.0,233.328,233.5082,232.5502,233.1762,3906.0
2020-04-03 11:10:00,245.88,246.06,245.51,245.61,4263.0,233.2047,233.3754,232.8537,232.9486,4263.0
2020-04-03 11:20:00,245.74,245.75,244.97,245.37,7700.0,233.0719,233.0814,232.3416,232.721,7700.0
2020-04-03 11:30:00,245.37,246.7,244.82,246.53,37428.0,232.721,233.9824,232.1993,233.8212,37428.0
2020-04-03 11:40:00,246.53,246.53,244.8,245.27,2100.0,233.8212,233.8212,232.1803,232.6261,2100.0
2020-04-03 11:50:00,245.33,245.4,244.83,245.31,3557.0,232.683,232.7494,232.2088,232.6641,3557.0
2020-04-03 12:00:00,245.4,245.92,244.69,244.69,3690.0,232.7494,233.2426,232.076,232.076,3690.0
2020-04-03 12:10:00,244.7,245.07,244.02,244.65,6081.0,232.0855,232.4364,231.4406,232.0381,6081.0
2020-04-03 12:20:00,244.29,244.84,244.29,244.83,7927.0,231.6966,232.2183,231.6966,232.2088,7927.0
2020-04-03 12:30:00,244.8,244.99,244.1,244.59,7120.0,232.1803,232.3606,231.5164,231.9812,7120.0
2020-04-03 12:40:00,244.26,244.58,243.6,243.6,5600.0,231.6682,231.9717,231.0422,231.0422,5600.0
2020-04-03 12:50:00,243.51,244.45,243.51,244.34,4729.0,230.9568,231.8484,230.9568,231.7441,4729.0
2020-04-03 13:00:00,244.16,244.68,243.93,244.28,4689.0,231.5733,232.0665,231.3552,231.6872,4689.0
2020-04-03 13:10:00,244.19,244.4,243.28,243.58,3753.0,231.6018,231.801,230.7387,231.0232,3753.0
2020-04-03 13:20:00,243.55,243.64,242.79,242.94,2917.0,230.9948,231.0801,230.274,230.4162,2917.0
2020-04-03 13:30:00,242.94,243.32,242.48,242.78,6736.0,230.4162,230.7766,229.9799,230.2645,6736.0
2020-04-03 13:40:00,242.95,243.68,242.78,243.12,5210.0,230.4257,231.1181,230.2645,230.587,5210.0
2020-04-03 13:50:00,243.34,243.37,242.85,243.02,4456.0,230.7956,230.8241,230.3309,230.4921,4456.0
2020-04-03 14:00:00,243.3,243.92,242.86,243.03,6116.0,230.7577,231.3457,230.3404,230.5016,6116.0
2020-04-03 14:10:00,243.2,243.67,242.81,243.25,7921.0,230.6628,231.1086,230.2929,230.7103,7921.0
2020-04-03 14:20:00,243.53,243.93,243.25,243.81,2100.0,230.9758,231.3552,230.7103,231.2414,2100.0
2020-04-03 14:30:00,244.07,244.36,243.24,244.35,5607.0,231.488,231.763,230.7008,231.7535,5607.0
2020-04-03 14:40:00,243.93,244.0,243.33,243.55,2800.0,231.3552,231.4216,230.7861,230.9948,2800.0
2020-04-03 14:50:00,243.66,244.89,243.65,244.59,7255.0,231.0991,232.2657,231.0896,231.9812,7255.0
2020-04-03 15:00:00,244.64,245.13,243.47,243.77,7938.0,232.0286,232.4933,230.9189,231.2034,7938.0
2020-04-03 15:10:00,243.51,244.57,243.3,244.06,5311.0,230.9568,231.9622,230.7577,231.4785,5311.0
2020-04-03 15:20:00,244.18,244.31,243.22,243.77,7980.0,231.5923,231.7156,230.6818,231.2034,7980.0
2020-04-03 15:30:00,243.74,244.17,242.95,242.95,11955.0,231.175,231.5828,230.4257,230.4257,11955.0
2020-04-03 15:40:00,243.09,244.86,242.78,244.66,9621.0,230.5585,232.2373,230.2645,232.0476,9621.0
2020-04-03 15:50:00,244.86,246.03,244.22,244.6,29498.0,232.2373,233.3469,231.6302,231.9907,29498.0
2020-04-06 09:30:00,259.77,261.0,259.42,261.0,47887.0,246.3786,247.5452,246.0467,247.5452,47887.0
2020-04-06 09:40:00,261.4,264.96,261.18,264.96,28328.0,247.9246,251.3011,247.7159,251.3011,28328.0
2020-04-06 09:50:00,265.18,266.41,264.75,266.24,16638.0,251.5097,252.6763,251.1019,252.5151,16638.0
2020-04-06 10:00:00,266.56,266.76,263.54,263.96,25788.0,252.8186,253.0083,249.9543,250.3526,25788.0
2020-04-06 10:10:00,263.64,265.25,263.34,265.03,16046.0,250.0491,251.5761,249.7646,251.3675,16046.0
2020-04-06 10:20:00,265.12,265.62,264.66,265.25,15474.0,251.4528,251.9271,251.0165,251.5761,15474.0
2020-04-06 10:30:00,265.14,265.33,264.18,265.13,6744.0,251.4718,251.652,250.5613,251.4623,6744.0
2020-04-06 10:40:00,265.0,265.46,264.45,264.45,12262.0,251.339,251.7753,250.8174,250.8174,12262.0
2020-04-06 10:50:00,264.49,265.06,264.2,265.05,16708.0,250.8553,251.3959,250.5803,251.3864,16708.0
2020-04-06 11:00:00,265.1,266.22,264.88,265.97,5998.0,251.4339,252.4961,251.2252,252.259,5998.0
2020-04-06 11:10:00,266.0,266.72,265.54,266.72,9013.0,252.2875,252.9704,251.8512,252.9704,9013.0
2020-04-06 11:20:00,266.47,266.92,266.07,266.87,10573.0,252.7332,253.16,252.3539,253.1126,10573.0
2020-04-06 11:30:00,266.87,267.42,265.17,265.42,39441.0,253.1126,253.6343,251.5003,251.7374,39441.0
2020-04-06 11:40:00,265.82,266.07,265.46,265.9,3123.0,252.1167,252.3539,251.7753,252.1926,3123.0
2020-04-06 11:50:00,265.82,266.17,265.11,265.23,3416.0,252.1167,252.4487,251.4434,251.5572,3416.0
2020-04-06 12:00:00,265.39,266.17,265.12,266.06,2304.0,251.7089,252.4487,251.4528,252.3444,2304.0
2020-04-06 12:10:00,265.96,266.4,265.89,266.07,2823.0,252.2495,252.6669,252.1831,252.3539,2823.0
2020-04-06 12:20:00,266.23,266.94,266.22,266.36,6026.0,252.5056,253.179,252.4961,252.6289,6026.0
2020-04-06 12:30:00,266.63,267.2,266.14,267.11,5908.0,252.885,253.4256,252.4203,253.3402,5908.0
2020-04-06 12:40:00,266.75,267.37,266.71,267.1,1983.0,252.9988,253.5868,252.9609,253.3308,1983.0
2020-04-06 12:50:00,266.58,267.2,266.52,267.18,4985.0,252.8376,253.4256,252.7807,253.4066,4985.0
2020-04-06 13:00:00,267.24,267.82,266.93,267.26,7998.0,253.4635,254.0136,253.1695,253.4825,7998.0
2020-04-06 13:10:00,267.23,267.49,266.92,267.49,1728.0,253.4541,253.7007,253.16,253.7007,1728.0
2020-04-06 13:20:00,267.23,267.62,267.13,267.13,2509.0,253.4541,253.824,253.3592,253.3592,2509.0
2020-04-06 13:30:00,267.16,267.5,266.79,267.5,2789.0,253.3877,253.7101,253.0367,253.7101,2789.0
2020-04-06 13:40:00,267.19,268.34,267.19,268.05,2956.0,253.4161,254.5068,253.4161,254.2318,2956.0
2020-04-06 13:50:00,268.35,268.69,268.3,268.45,650.0,254.5163,254.8388,254.4689,254.6112,650.0
2020-04-06 14:00:00,268.61,268.63,267.75,267.75,2955.0,254.7629,254.7819,253.9473,253.9473,2955.0
2020-04-06 14:10:00,267.15,267.65,266.94,266.98,2966.0,253.3782,253.8524,253.179,253.217,2966.0
2020-04-06 14:20:00,267.5,267.54,266.78,266.94,6531.0,253.7101,253.7481,253.0273,253.179,6531.0
2020-04-06 14:30:00,267.41,267.43,266.56,266.76,3402.0,253.6248,253.6438,252.8186,253.0083,3402.0
2020-04-06 14:40:00,266.78,266.79,265.79,266.31,8153.0,253.0273,253.0367,252.0883,252.5815,8153.0
2020-04-06 14:50:00,266.01,266.37,265.72,265.96,16564.0,252.297,252.6384,252.0219,252.2495,16564.0
2020-04-06 15:00:00,266.17,267.24,265.7,267.17,5142.0,252.4487,253.4635,252.0029,253.3972,5142.0
2020-04-06 15:10:00,267.12,267.13,265.82,266.13,7386.0,253.3497,253.3592,252.1167,252.4108,7386.0
2020-04-06 15:20:00,266.11,267.59,266.1,267.59,10117.0,252.3918,253.7955,252.3823,253.7955,10117.0
2020-04-06 15:30:00,267.61,268.77,267.61,268.66,13856.0,253.8145,254.9147,253.8145,254.8103,13856.0
2020-04-06 15:40:00,268.72,269.43,268.31,268.96,13550.0,254.8673,255.5407,254.4784,255.0949,13550.0
2020-04-06 15:50:00,269.4,272.78,269.4,270.42,84862.0,255.5122,258.718,255.5122,256.4796,84862.0
2020-04-07 09:30:00,280.46,281.02,277.38,277.38,40428.0,266.002,266.5332,263.0808,263.0808,40428.0
2020-04-07 09:40:00,277.12,279.03,276.92,278.3,21668.0,262.8342,264.6458,262.6445,263.9534,21668.0
2020-04-07 09:50:00,278.15,281.01,278.07,280.71,15807.0,263.8111,266.5237,263.7353,266.2392,15807.0
2020-04-07 10:00:00,280.75,281.28,278.25,278.25,21930.0,266.2771,266.7798,263.906,263.906,21930.0
2020-04-07 10:10:00,278.37,278.37,275.77,277.11,28789.0,264.0198,264.0198,261.5538,262.8247,28789.0
2020-04-07 10:20:00,277.06,277.3,274.88,275.07,16599.0,262.7773,263.0049,260.7097,260.8899,16599.0
2020-04-07 10:30:00,275.41,276.72,275.17,275.98,17732.0,261.2124,262.4548,260.9847,261.753,17732.0
2020-04-07 10:40:00,275.73,275.73,271.0,271.0,15040.0,261.5159,261.5159,257.0297,257.0297,15040.0
2020-04-07 10:50:00,271.57,273.42,271.04,271.56,11756.0,257.5703,259.325,257.0677,257.5608,11756.0
2020-04-07 11:00:00,271.78,272.61,271.32,272.3,15008.0,257.7695,258.5567,257.3332,258.2627,15008.0
2020-04-07 11:10:00,272.81,273.88,272.35,273.47,8481.0,258.7464,259.7612,258.3101,259.3724,8481.0
2020-04-07 11:20:00,272.68,274.3,272.54,274.26,8972.0,258.6231,260.1596,258.4903,260.1217,8972.0
2020-04-07 11:30:00,274.41,274.83,273.91,274.7,18333.0,260.2639,260.6623,259.7897,260.539,18333.0
2020-04-07 11:40:00,274.78,275.92,274.77,275.21,3186.0,260.6149,261.6961,260.6054,261.0227,3186.0
2020-04-07 11:50:00,275.43,275.51,274.41,275.15,6072.0,261.2313,261.3072,260.2639,260.9658,6072.0
2020-04-07 12:00:00,275.36,277.37,275.13,277.36,5840.0,261.165,263.0713,260.9468,263.0619,5840.0
2020-04-07 12:10:00,277.73,278.52,276.64,278.04,5385.0,263.4128,264.1621,262.379,263.7068,5385.0
2020-04-07 12:20:00,278.18,278.18,276.03,276.83,4183.0,263.8396,263.8396,261.8004,262.5592,4183.0
2020-04-07 12:30:00,277.44,277.44,276.33,276.43,3942.0,263.1377,263.1377,262.085,262.1798,3942.0
2020-04-07 12:40:00,276.72,277.42,276.2,276.5,6329.0,262.4548,263.1188,261.9617,262.2462,6329.0
2020-04-07 12:50:00,276.7,276.71,275.93,275.93,3828.0,262.4359,262.4454,261.7056,261.7056,3828.0
2020-04-07 13:00:00,275.72,276.66,275.72,276.31,5055.0,261.5064,262.3979,261.5064,262.066,5055.0
2020-04-07 13:10:00,276.54,277.29,276.42,276.77,7566.0,262.2841,262.9955,262.1703,262.5023,7566.0
2020-04-07 13:20:00,276.78,277.24,276.03,277.12,5966.0,262.5118,262.948,261.8004,262.8342,5966.0
2020-04-07 13:30:00,277.12,277.12,275.73,275.95,1196.0,262.8342,262.8342,261.5159,261.7245,1196.0
2020-04-07 13:40:00,276.01,276.98,275.64,276.66,4872.0,261.7814,262.7014,261.4305,262.3979,4872.0
2020-04-07 13:50:00,276.45,276.55,275.61,275.61,2736.0,262.1988,262.2936,261.4021,261.4021,2736.0
2020-04-07 14:00:00,276.29,276.48,274.57,275.4,4691.0,262.047,262.2272,260.4157,261.2029,4691.0
2020-04-07 14:10:00,275.23,276.01,274.57,275.23,7840.0,261.0417,261.7814,260.4157,261.0417,7840.0
2020-04-07 14:20:00,274.89,276.42,274.71,275.33,8239.0,260.7192,262.1703,260.5485,261.1365,8239.0
2020-04-07 14:30:00,275.72,275.9,274.08,274.08,2026.0,261.5064,261.6771,259.9509,259.9509,2026.0
2020-04-07 14:40:00,274.44,274.44,273.02,273.75,5964.0,260.2924,260.2924,258.9456,259.638,5964.0
2020-04-07 14:50:00,273.62,273.99,272.35,272.7,7157.0,259.5147,259.8656,258.3101,258.6421,7157.0
2020-04-07 15:00:00,273.36,274.83,273.08,273.55,4434.0,259.2681,260.6623,259.0025,259.4483,4434.0
2020-04-07 15:10:00,274.95,275.53,273.44,273.44,3512.0,260.7761,261.3262,259.3439,259.3439,3512.0
2020-04-07 15:20:00,273.91,274.93,273.01,273.52,7232.0,259.7897,260.7571,258.9361,259.4198,7232.0
2020-04-07 15:30:00,273.61,274.86,273.05,274.61,10697.0,259.5052,260.6907,258.974,260.4536,10697.0
2020-04-07 15:40:00,275.11,276.41,274.55,275.83,9740.0,260.9278,262.1608,260.3967,261.6107,9740.0
2020-04-07 15:50:00,275.84,276.35,272.52,272.76,77046.0,261.6202,262.1039,258.4714,258.699,77046.0
2020-04-08 09:30:00,277.84,278.49,276.08,276.93,53805.0,263.5171,264.1336,261.8478,262.654,53805.0
2020-04-08 09:40:00,277.44,277.93,275.35,275.5,13936.0,263.1377,263.6025,261.1555,261.2977,13936.0
2020-04-08 09:50:00,275.64,275.92,274.45,274.45,10053.0,261.4305,261.6961,260.3019,260.3019,10053.0
2020-04-08 10:00:00,274.86,275.82,274.41,274.88,10190.0,260.6907,261.6012,260.2639,260.7097,10190.0
2020-04-08 10:10:00,275.06,276.09,275.05,275.84,8105.0,260.8804,261.8573,260.8709,261.6202,8105.0
2020-04-08 10:20:00,276.19,277.12,275.92,277.02,5494.0,261.9522,262.8342,261.6961,262.7394,5494.0
2020-04-08 10:30:00,277.29,277.45,276.28,276.28,3113.0,262.9955,263.1472,262.0375,262.0375,3113.0
2020-04-08 10:40:00,276.29,277.21,275.98,277.05,6568.0,262.047,262.9196,261.753,262.7678,6568.0
2020-04-08 10:50:00,277.93,278.56,277.54,278.34,6491.0,263.6025,264.2,263.2326,263.9913,6491.0
2020-04-08 11:00:00,278.55,278.77,277.38,277.56,5115.0,264.1905,264.3992,263.0808,263.2515,5115.0
2020-04-08 11:10:00,277.72,279.33,277.71,279.01,12651.0,263.4033,264.9303,263.3938,264.6268,12651.0
2020-04-08 11:20:00,279.01,280.7,279.01,280.24,12407.0,264.6268,266.2297,264.6268,265.7934,12407.0
2020-04-08 11:30:00,280.18,280.97,279.7,280.54,18844.0,265.7365,266.4858,265.2812,266.0779,18844.0
2020-04-08 11:40:00,280.95,281.1,280.21,280.4,3080.0,266.4668,266.6091,265.7649,265.9451,3080.0
2020-04-08 11:50:00,280.44,280.51,279.71,280.05,7769.0,265.9831,266.0495,265.2907,265.6132,7769.0
2020-04-08 12:00:00,279.88,280.94,279.34,280.7,4782.0,265.4519,266.4573,264.9398,266.2297,4782.0
2020-04-08 12:10:00,280.1,280.45,279.57,280.45,5228.0,265.6606,265.9926,265.1579,265.9926,5228.0
2020-04-08 12:20:00,280.44,280.74,280.19,280.68,2480.0,265.9831,266.2676,265.746,266.2107,2480.0
2020-04-08 12:30:00,280.24,280.95,279.43,280.95,7075.0,265.7934,266.4668,265.0251,266.4668,7075.0
2020-04-08 12:40:00,280.77,281.0,280.23,280.44,2550.0,266.2961,266.5142,265.7839,265.9831,2550.0
2020-04-08 12:50:00,280.48,280.88,280.2,280.84,3050.0,266.021,266.4004,265.7554,266.3625,3050.0
2020-04-08 13:00:00,280.81,281.34,280.56,280.95,2950.0,266.334,266.8367,266.0969,266.4668,2950.0
2020-04-08 13:10:00,281.08,281.13,280.64,280.82,2300.0,266.5901,266.6375,266.1728,266.3435,2300.0
2020-04-08 13:20:00,281.09,281.29,280.66,280.77,2631.0,266.5996,266.7893,266.1917,266.2961,2631.0
2020-04-08 13:30:00,280.86,280.87,279.26,279.66,2422.0,266.3814,266.3909,264.8639,265.2433,2422.0
2020-04-08 13:40:00,279.22,280.12,279.22,279.79,2852.0,264.826,265.6796,264.826,265.3666,2852.0
2020-04-08 13:50:00,279.94,280.03,278.51,278.74,6555.0,265.5089,265.5942,264.1526,264.3707,6555.0
2020-04-08 14:00:00,278.74,279.96,278.74,279.66,2928.0,264.3707,265.5278,264.3707,265.2433,2928.0
2020-04-08 14:10:00,279.72,279.94,279.35,279.46,7778.0,265.3002,265.5089,264.9493,265.0536,7778.0
2020-04-08 14:20:00,279.57,280.4,279.39,280.07,4976.0,265.1579,265.9451,264.9872,265.6322,4976.0
2020-04-08 14:30:00,280.32,280.62,279.72,280.22,6121.0,265.8693,266.1538,265.3002,265.7744,6121.0
2020-04-08 14:40:00,280.3,280.96,279.75,279.78,11922.0,265.8503,266.4763,265.3286,265.3571,11922.0
2020-04-08 14:50:00,279.84,280.62,279.29,279.38,19069.0,265.414,266.1538,264.8924,264.9777,19069.0
2020-04-08 15:00:00,279.4,279.81,278.81,279.02,25191.0,264.9967,265.3856,264.4371,264.6363,25191.0
2020-04-08 15:10:00,279.06,279.18,278.24,278.69,25792.0,264.6742,264.788,263.8965,264.3233,25792.0
2020-04-08 15:20:00,278.55,278.61,277.65,278.21,28071.0,264.1905,264.2474,263.3369,263.868,28071.0
2020-04-08 15:30:00,278.26,278.9,277.07,277.7,25707.0,263.9155,264.5225,262.7868,263.3843,25707.0
2020-04-08 15:40:00,277.6,277.97,276.71,277.35,45504.0,263.2895,263.6404,262.4454,263.0524,45504.0
2020-04-08 15:50:00,277.66,278.68,276.89,278.32,113013.0,263.3464,264.3138,262.6161,263.9724,113013.0
2020-04-09 09:30:00,282.22,284.32,281.62,283.43,35348.0,267.6713,269.6631,267.1022,268.8189,35348.0
2020-04-09 09:40:00,283.99,285.13,283.91,284.42,15640.0,269.3501,270.4313,269.2742,269.7579,15640.0
2020-04-09 09:50:00,284.5,285.0,283.26,284.26,6309.0,269.8338,270.308,268.6577,269.6062,6309.0
2020-04-09 10:00:00,284.16,284.26,281.01,281.35,10827.0,269.5113,269.6062,266.5237,266.8462,10827.0
2020-04-09 10:10:00,280.65,282.6,278.87,278.98,13101.0,266.1823,268.0317,264.494,264.5983,13101.0
2020-04-09 10:20:00,279.15,280.71,277.48,280.71,21962.0,264.7596,266.2392,263.1757,266.2392,21962.0
2020-04-09 10:30:00,280.82,280.83,279.0,279.0,8891.0,266.3435,266.353,264.6173,264.6173,8891.0
2020-04-09 10:40:00,279.07,279.55,278.47,279.52,6130.0,264.6837,265.139,264.1146,265.1105,6130.0
2020-04-09 10:50:00,279.0,279.15,277.58,278.71,5795.0,264.6173,264.7596,263.2705,264.3423,5795.0
2020-04-09 11:00:00,279.0,279.0,277.88,278.84,5375.0,264.6173,264.6173,263.555,264.4656,5375.0
2020-04-09 11:10:00,278.92,279.27,278.31,278.36,7857.0,264.5414,264.8734,263.9629,264.0103,7857.0
2020-04-09 11:20:00,278.81,280.26,278.11,279.78,4935.0,264.4371,265.8124,263.7732,265.3571,4935.0
2020-04-09 11:30:00,280.16,281.0,279.53,281.0,51525.0,265.7175,266.5142,265.12,266.5142,51525.0
2020-04-09 11:40:00,280.96,281.5,280.75,281.49,3320.0,266.4763,266.9884,266.2771,266.9789,3320.0
2020-04-09 11:50:00,281.49,281.84,280.77,281.18,2943.0,266.9789,267.3109,266.2961,266.6849,2943.0
2020-04-09 12:00:00,281.53,282.15,281.2,282.15,5294.0,267.0169,267.6049,266.7039,267.6049,5294.0
2020-04-09 12:10:00,282.1,283.17,281.48,283.17,4077.0,267.5575,268.5723,266.9695,268.5723,4077.0
2020-04-09 12:20:00,283.16,283.16,281.96,282.19,4115.0,268.5629,268.5629,267.4247,267.6429,4115.0
2020-04-09 12:30:00,282.52,282.67,280.94,281.76,1889.0,267.9559,268.0981,266.4573,267.235,1889.0
2020-04-09 12:40:00,281.99,282.48,281.69,282.48,2483.0,267.4532,267.9179,267.1686,267.9179,2483.0
2020-04-09 12:50:00,282.19,282.99,281.97,282.99,2300.0,267.6429,268.4016,267.4342,268.4016,2300.0
2020-04-09 13:00:00,282.95,283.08,282.64,282.65,1000.0,268.3637,268.487,268.0697,268.0791,1000.0
2020-04-09 13:10:00,282.93,282.97,282.18,282.22,3130.0,268.3447,268.3827,267.6334,267.6713,3130.0
2020-04-09 13:20:00,282.78,283.42,282.23,282.55,1397.0,268.2024,268.8095,267.6808,267.9843,1397.0
2020-04-09 13:30:00,282.58,283.36,281.31,282.09,3989.0,268.0128,268.7525,266.8082,267.548,3989.0
2020-04-09 13:40:00,282.08,282.31,281.35,281.35,1300.0,267.5385,267.7567,266.8462,266.8462,1300.0
2020-04-09 13:50:00,281.23,281.32,280.76,281.1,5263.0,266.7324,266.8177,266.2866,266.6091,5263.0
2020-04-09 14:00:00,280.76,280.85,279.38,280.05,2318.0,266.2866,266.3719,264.9777,265.6132,2318.0
2020-04-09 14:10:00,280.05,280.74,278.44,278.83,7308.0,265.6132,266.2676,264.0862,264.4561,7308.0
2020-04-09 14:20:00,278.6,279.09,278.06,278.73,11407.0,264.2379,264.7027,263.7258,264.3612,11407.0
2020-04-09 14:30:00,278.36,279.65,277.81,277.81,5296.0,264.0103,265.2338,263.4887,263.4887,5296.0
2020-04-09 14:40:00,278.71,278.71,277.06,277.06,10202.0,264.3423,264.3423,262.7773,262.7773,10202.0
2020-04-09 14:50:00,277.01,277.33,275.22,276.61,15135.0,262.7299,263.0334,261.0322,262.3505,15135.0
2020-04-09 15:00:00,276.61,276.76,275.12,275.98,21108.0,262.3505,262.4928,260.9373,261.753,21108.0
2020-04-09 15:10:00,276.06,276.96,275.6,275.82,13790.0,261.8289,262.6825,261.3926,261.6012,13790.0
2020-04-09 15:20:00,276.02,276.51,275.37,276.23,19251.0,261.7909,262.2557,261.1744,261.9901,19251.0
2020-04-09 15:30:00,276.26,277.15,275.78,276.75,13979.0,262.0186,262.8627,261.5633,262.4833,13979.0
2020-04-09 15:40:00,276.65,277.4,275.83,275.85,19703.0,262.3885,263.0998,261.6107,261.6297,19703.0
2020-04-09 15:50:00,275.86,278.07,275.85,276.79,52732.0,261.6392,263.7353,261.6297,262.5212,52732.0
2020-04-13 09:30:00,274.85,276.15,274.02,275.94,20537.0,260.6812,261.9142,259.894,261.7151,20537.0
2020-04-13 09:40:00,275.93,275.93,274.58,274.76,5560.0,261.7056,261.7056,260.4252,260.5959,5560.0
2020-04-13 09:50:00,274.99,275.8,273.99,274.32,11047.0,260.814,261.5823,259.8656,260.1786,11047.0
2020-04-13 10:00:00,274.05,276.01,274.05,275.81,10256.0,259.9225,261.7814,259.9225,261.5918,10256.0
2020-04-13 10:10:00,275.85,275.98,274.63,274.78,6420.0,261.6297,261.753,260.4726,260.6149,6420.0
2020-04-13 10:20:00,274.99,275.15,274.27,275.15,5382.0,260.814,260.9658,260.1311,260.9658,5382.0
2020-04-13 10:30:00,275.04,275.37,273.31,273.31,9275.0,260.8615,261.1744,259.2206,259.2206,9275.0
2020-04-13 10:40:00,273.25,273.99,273.11,273.93,5814.0,259.1637,259.8656,259.0309,259.8087,5814.0
2020-04-13 10:50:00,273.94,274.03,272.66,273.88,10306.0,259.8182,259.9035,258.6041,259.7612,10306.0
2020-04-13 11:00:00,273.97,273.97,272.01,272.04,10860.0,259.8466,259.8466,257.9877,258.0161,10860.0
2020-04-13 11:10:00,272.42,273.01,272.29,272.44,7374.0,258.3765,258.9361,258.2532,258.3955,7374.0
2020-04-13 11:20:00,272.33,273.48,272.3,273.4,4858.0,258.2912,259.3819,258.2627,259.306,4858.0
2020-04-13 11:30:00,273.4,273.4,272.5,272.81,9616.0,259.306,259.306,258.4524,258.7464,9616.0
2020-04-13 11:40:00,272.42,273.4,272.07,272.97,9589.0,258.3765,259.306,258.0446,258.8982,9589.0
2020-04-13 11:50:00,272.99,273.17,272.52,272.67,5937.0,258.9171,259.0879,258.4714,258.6136,5937.0
2020-04-13 12:00:00,272.4,273.27,272.39,273.04,5000.0,258.3575,259.1827,258.3481,258.9646,5000.0
2020-04-13 12:10:00,273.26,274.49,273.23,274.24,7717.0,259.1732,260.3398,259.1448,260.1027,7717.0
2020-04-13 12:20:00,274.25,274.43,273.12,273.12,12833.0,260.1122,260.2829,259.0404,259.0404,12833.0
2020-04-13 12:30:00,273.34,273.47,272.8,273.26,6310.0,259.2491,259.3724,258.7369,259.1732,6310.0
2020-04-13 12:40:00,272.97,274.16,272.9,273.77,7375.0,258.8982,260.0268,258.8318,259.6569,7375.0
2020-04-13 12:50:00,273.52,273.63,272.63,273.61,6226.0,259.4198,259.5241,258.5757,259.5052,6226.0
2020-04-13 13:00:00,273.24,273.77,272.55,273.11,9457.0,259.1542,259.6569,258.4998,259.0309,9457.0
2020-04-13 13:10:00,273.64,273.64,272.57,272.71,2700.0,259.5336,259.5336,258.5188,258.6516,2700.0
2020-04-13 13:20:00,272.71,273.34,272.52,273.34,7136.0,258.6516,259.2491,258.4714,259.2491,7136.0
2020-04-13 13:30:00,272.85,274.39,272.85,274.02,16852.0,258.7843,260.245,258.7843,259.894,16852.0
2020-04-13 13:40:00,274.01,274.25,273.35,273.43,6473.0,259.8845,260.1122,259.2586,259.3344,6473.0
2020-04-13 13:50:00,273.38,274.63,273.36,273.94,14490.0,259.287,260.4726,259.2681,259.8182,14490.0
2020-04-13 14:00:00,273.91,274.58,273.68,274.08,13400.0,259.7897,260.4252,259.5716,259.9509,13400.0
2020-04-13 14:10:00,273.7,274.05,273.25,273.71,4924.0,259.5905,259.9225,259.1637,259.6,4924.0
2020-04-13 14:20:00,273.55,273.98,273.32,273.5,4731.0,259.4483,259.8561,259.2301,259.4008,4731.0
2020-04-13 14:30:00,273.52,274.4,273.52,273.97,9197.0,259.4198,260.2544,259.4198,259.8466,9197.0
2020-04-13 14:40:00,273.78,274.59,273.62,274.59,10070.0,259.6664,260.4346,259.5147,260.4346,10070.0
2020-04-13 14:50:00,274.14,274.38,273.95,274.38,12524.0,260.0078,260.2355,259.8276,260.2355,12524.0
2020-04-13 15:00:00,274.16,274.16,272.98,273.19,6202.0,260.0268,260.0268,258.9076,259.1068,6202.0
2020-04-13 15:10:00,273.38,274.56,273.32,274.13,12132.0,259.287,260.4062,259.2301,259.9984,12132.0
2020-04-13 15:20:00,274.28,275.18,273.85,274.56,29155.0,260.1406,260.9942,259.7328,260.4062,29155.0
2020-04-13 15:30:00,274.32,275.82,274.29,275.1,24264.0,260.1786,261.6012,260.1501,260.9184,24264.0
2020-04-13 15:40:00,274.96,275.51,274.51,274.88,27372.0,260.7856,261.3072,260.3588,260.7097,27372.0
2020-04-13 15:50:00,274.79,274.81,272.97,273.57,138880.0,260.6243,260.6433,258.8982,259.4672,138880.0
2020-04-14 09:30:00,287.11,288.59,285.05,288.52,48406.0,272.3092,273.7129,270.3554,273.6465,48406.0
2020-04-14 09:40:00,288.51,291.12,288.13,291.09,22493.0,273.6371,276.1125,273.2767,276.0841,22493.0
2020-04-14 09:50:00,291.27,292.32,290.25,292.14,17523.0,276.2548,277.2507,275.2874,277.0799,17523.0
2020-04-14 10:00:00,292.07,292.08,290.2,290.37,19829.0,277.0135,277.023,275.2399,275.4012,19829.0
2020-04-14 10:10:00,290.49,293.69,290.49,293.62,29338.0,275.515,278.55,275.515,278.4836,29338.0
2020-04-14 10:20:00,293.93,294.3,293.31,293.96,24641.0,278.7777,279.1286,278.1896,278.8061,24641.0
2020-04-14 10:30:00,294.05,294.76,292.34,292.88,17540.0,278.8915,279.5649,277.2696,277.7818,17540.0
2020-04-14 10:40:00,293.04,293.67,292.53,293.06,21520.0,277.9335,278.5311,277.4498,277.9525,21520.0
2020-04-14 10:50:00,293.1,293.2,291.04,291.25,24835.0,277.9904,278.0853,276.0366,276.2358,24835.0
2020-04-14 11:00:00,290.94,291.67,288.53,288.67,19898.0,275.9418,276.6342,273.656,273.7888,19898.0
2020-04-14 11:10:00,288.75,289.84,288.75,289.04,29724.0,273.8647,274.8985,273.8647,274.1397,29724.0
2020-04-14 11:20:00,288.7,290.07,288.7,289.13,26339.0,273.8173,275.1166,273.8173,274.2251,26339.0
2020-04-14 11:30:00,289.74,290.29,288.36,289.35,35867.0,274.8037,275.3253,273.4948,274.4338,35867.0
2020-04-14 11:40:00,288.81,289.61,288.54,289.04,8389.0,273.9216,274.6804,273.6655,274.1397,8389.0
2020-04-14 11:50:00,289.34,289.84,289.14,289.61,10071.0,274.4243,274.8985,274.2346,274.6804,10071.0
2020-04-14 12:00:00,289.59,290.52,289.49,289.92,21039.0,274.6614,275.5434,274.5665,274.9744,21039.0
2020-04-14 12:10:00,289.92,291.09,289.51,290.98,19597.0,274.9744,276.0841,274.5855,275.9797,19597.0
2020-04-14 12:20:00,290.97,291.25,289.72,290.08,14037.0,275.9702,276.2358,274.7847,275.1261,14037.0
2020-04-14 12:30:00,290.16,290.35,289.62,289.86,6975.0,275.202,275.3822,274.6898,274.9175,6975.0
2020-04-14 12:40:00,289.82,290.31,289.45,289.68,11483.0,274.8795,275.3443,274.5286,274.7467,11483.0
2020-04-14 12:50:00,289.89,290.15,289.11,289.12,9194.0,274.9459,275.1925,274.2061,274.2156,9194.0
2020-04-14 13:00:00,289.28,289.39,288.62,289.26,8091.0,274.3674,274.4717,273.7414,274.3484,8091.0
2020-04-14 13:10:00,289.28,289.33,288.35,288.43,6977.0,274.3674,274.4148,273.4853,273.5612,6977.0
2020-04-14 13:20:00,288.56,289.4,288.5,288.74,7503.0,273.6845,274.4812,273.6276,273.8552,7503.0
2020-04-14 13:30:00,288.74,289.27,288.58,288.87,7257.0,273.8552,274.3579,273.7035,273.9785,7257.0
2020-04-14 13:40:00,288.77,289.31,288.28,288.3,8356.0,273.8837,274.3958,273.4189,273.4379,8356.0
2020-04-14 13:50:00,288.31,288.8,288.27,288.56,11557.0,273.4474,273.9121,273.4094,273.6845,11557.0
2020-04-14 14:00:00,288.56,288.64,288.03,288.04,9309.0,273.6845,273.7604,273.1818,273.1913,9309.0
2020-04-14 14:10:00,288.1,288.72,287.81,288.72,8280.0,273.2482,273.8362,272.9731,273.8362,8280.0
2020-04-14 14:20:00,288.72,289.17,288.42,288.54,14061.0,273.8362,274.263,273.5517,273.6655,14061.0
2020-04-14 14:30:00,288.5,288.57,287.99,288.11,9248.0,273.6276,273.694,273.1439,273.2577,9248.0
2020-04-14 14:40:00,288.13,288.4,287.77,288.09,9001.0,273.2767,273.5327,272.9352,273.2387,9001.0
2020-04-14 14:50:00,287.91,288.67,287.88,288.65,15351.0,273.068,273.7888,273.0395,273.7698,15351.0
2020-04-14 15:00:00,288.52,288.74,287.93,288.74,13703.0,273.6465,273.8552,273.087,273.8552,13703.0
2020-04-14 15:10:00,288.61,288.87,288.18,288.59,19020.0,273.7319,273.9785,273.3241,273.7129,19020.0
2020-04-14 15:20:00,288.36,289.22,288.36,288.64,18164.0,273.4948,274.3105,273.4948,273.7604,18164.0
2020-04-14 15:30:00,288.63,289.23,288.11,288.59,26370.0,273.7509,274.3199,273.2577,273.7129,26370.0
2020-04-14 15:40:00,288.53,288.65,287.98,288.6,35993.0,273.656,273.7698,273.1344,273.7224,35993.0
2020-04-14 15:50:00,288.6,289.64,287.54,289.0,93761.0,273.7224,274.7088,272.7171,274.1018,93761.0
2020-04-15 09:30:00,276.7,280.5,276.7,280.19,68821.0,262.4359,266.04,262.4359,265.746,68821.0
2020-04-15 09:40:00,279.98,280.46,276.85,278.46,38495.0,265.5468,266.002,262.5781,264.1051,38495.0
2020-04-15 09:50:00,278.84,278.98,275.64,276.26,25860.0,264.4656,264.5983,261.4305,262.0186,25860.0
2020-04-15 10:00:00,276.04,276.33,275.05,276.29,17550.0,261.8099,262.085,260.8709,262.047,17550.0
2020-04-15 10:10:00,276.22,276.72,275.15,276.72,28889.0,261.9806,262.4548,260.9658,262.4548,28889.0
2020-04-15 10:20:00,276.63,279.0,276.63,278.29,24050.0,262.3695,264.6173,262.3695,263.9439,24050.0
2020-04-15 10:30:00,278.29,279.29,277.5,277.53,23741.0,263.9439,264.8924,263.1946,263.2231,23741.0
2020-04-15 10:40:00,277.88,278.74,277.42,278.49,20179.0,263.555,264.3707,263.1188,264.1336,20179.0
2020-04-15 10:50:00,278.3,279.83,278.19,279.25,17880.0,263.9534,265.4045,263.8491,264.8544,17880.0
2020-04-15 11:00:00,279.21,279.28,278.03,278.5,21348.0,264.8165,264.8829,263.6973,264.1431,21348.0
2020-04-15 11:10:00,278.38,278.59,277.19,277.19,51768.0,264.0293,264.2284,262.9006,262.9006,51768.0
2020-04-15 11:20:00,277.27,278.15,276.72,277.84,15454.0,262.9765,263.8111,262.4548,263.5171,15454.0
2020-04-15 11:30:00,278.24,278.71,277.42,277.42,39175.0,263.8965,264.3423,263.1188,263.1188,39175.0
2020-04-15 11:40:00,277.43,278.24,277.42,278.07,10991.0,263.1282,263.8965,263.1188,263.7353,10991.0
2020-04-15 11:50:00,278.13,278.42,277.69,277.95,56845.0,263.7922,264.0672,263.3748,263.6214,56845.0
2020-04-15 12:00:00,278.0,278.26,277.81,278.0,48524.0,263.6689,263.9155,263.4887,263.6689,48524.0
2020-04-15 12:10:00,278.03,278.13,277.66,277.88,7800.0,263.6973,263.7922,263.3464,263.555,7800.0
2020-04-15 12:20:00,278.2,278.34,277.8,278.05,10771.0,263.8586,263.9913,263.4792,263.7163,10771.0
2020-04-15 12:30:00,278.18,278.45,277.97,278.21,12402.0,263.8396,264.0957,263.6404,263.868,12402.0
2020-04-15 12:40:00,278.1,278.43,277.95,278.07,13822.0,263.7637,264.0767,263.6214,263.7353,13822.0
2020-04-15 12:50:00,278.23,278.24,277.7,277.96,5030.0,263.887,263.8965,263.3843,263.6309,5030.0
2020-04-15 13:00:00,278.18,278.24,277.8,278.15,4013.0,263.8396,263.8965,263.4792,263.8111,4013.0
2020-04-15 13:10:00,278.22,278.46,277.95,278.26,14314.0,263.8775,264.1051,263.6214,263.9155,14314.0
2020-04-15 13:20:00,278.14,278.62,277.85,278.27,8103.0,263.8016,264.2569,263.5266,263.9249,8103.0
2020-04-15 13:30:00,278.63,278.93,278.37,278.89,3875.0,264.2664,264.5509,264.0198,264.513,3875.0
2020-04-15 13:40:00,278.66,278.91,278.12,278.12,12524.0,264.2948,264.5319,263.7827,263.7827,12524.0
2020-04-15 13:50:00,278.26,278.4,277.8,278.2,6455.0,263.9155,264.0482,263.4792,263.8586,6455.0
2020-04-15 14:00:00,278.0,278.78,277.99,278.49,6526.0,263.6689,264.4087,263.6594,264.1336,6526.0
2020-04-15 14:10:00,278.47,279.75,278.1,279.28,16148.0,264.1146,265.3286,263.7637,264.8829,16148.0
2020-04-15 14:20:00,279.27,280.41,279.21,280.14,9974.0,264.8734,265.9546,264.8165,265.6985,9974.0
2020-04-15 14:30:00,280.33,280.72,280.2,280.72,10559.0,265.8787,266.2486,265.7554,266.2486,10559.0
2020-04-15 14:40:00,280.6,281.58,280.58,281.25,25276.0,266.1348,267.0643,266.1159,266.7513,25276.0
2020-04-15 14:50:00,281.02,282.19,280.93,282.19,15792.0,266.5332,267.6429,266.4478,267.6429,15792.0
2020-04-15 15:00:00,282.44,283.53,281.99,283.2,45379.0,267.88,268.9138,267.4532,268.6008,45379.0
2020-04-15 15:10:00,283.1,284.44,282.93,284.0,48806.0,268.506,269.7769,268.3447,269.3596,48806.0
2020-04-15 15:20:00,284.0,284.23,283.7,283.84,46384.0,269.3596,269.5777,269.075,269.2078,46384.0
2020-04-15 15:30:00,284.06,284.54,283.01,283.5,29147.0,269.4165,269.8717,268.4206,268.8853,29147.0
2020-04-15 15:40:00,283.41,283.71,282.59,283.37,33482.0,268.8,269.0845,268.0222,268.762,33482.0
2020-04-15 15:50:00,283.23,284.06,282.0,282.0,136885.0,268.6292,269.4165,267.4627,267.4627,136885.0
2020-04-16 09:30:00,289.83,290.79,287.93,289.25,68899.0,274.889,275.7995,273.087,274.3389,68899.0
2020-04-16 09:40:00,289.41,291.16,289.33,290.58,30157.0,274.4907,276.1505,274.4148,275.6004,30157.0
2020-04-16 09:50:00,290.58,290.61,288.43,288.69,28623.0,275.6004,275.6288,273.5612,273.8078,28623.0
2020-04-16 10:00:00,288.63,289.39,287.54,289.39,33157.0,273.7509,274.4717,272.7171,274.4717,33157.0
2020-04-16 10:10:00,289.49,289.5,287.16,288.65,25084.0,274.5665,274.576,272.3567,273.7698,25084.0
2020-04-16 10:20:00,288.48,289.26,287.69,289.06,16673.0,273.6086,274.3484,272.8593,274.1587,16673.0
2020-04-16 10:30:00,289.15,289.16,287.18,287.81,17318.0,274.2441,274.2536,272.3756,272.9731,17318.0
2020-04-16 10:40:00,287.91,290.89,287.37,290.68,11524.0,273.068,275.8944,272.5558,275.6952,11524.0
2020-04-16 10:50:00,290.68,291.0,289.88,290.31,9283.0,275.6952,275.9987,274.9364,275.3443,9283.0
2020-04-16 11:00:00,290.32,290.63,289.58,289.58,25165.0,275.3538,275.6478,274.6519,274.6519,25165.0
2020-04-16 11:10:00,289.65,291.1,289.54,291.1,33694.0,274.7183,276.0935,274.614,276.0935,33694.0
2020-04-16 11:20:00,291.13,292.0,290.92,291.71,12814.0,276.122,276.9471,275.9228,276.6721,12814.0
2020-04-16 11:30:00,291.73,292.15,289.8,290.55,44218.0,276.6911,277.0894,274.8606,275.5719,44218.0
2020-04-16 11:40:00,290.81,291.34,290.75,291.23,14697.0,275.8185,276.3212,275.7616,276.2168,14697.0
2020-04-16 11:50:00,291.14,292.55,291.14,292.19,9335.0,276.1315,277.4688,276.1315,277.1274,9335.0
2020-04-16 12:00:00,292.48,292.54,290.76,290.76,12640.0,277.4024,277.4593,275.7711,275.7711,12640.0
2020-04-16 12:10:00,290.79,290.94,289.34,289.53,13039.0,275.7995,275.9418,274.4243,274.6045,13039.0
2020-04-16 12:20:00,289.51,289.78,289.19,289.39,5965.0,274.5855,274.8416,274.282,274.4717,5965.0
2020-04-16 12:30:00,289.24,289.24,286.18,286.68,16538.0,274.3294,274.3294,271.4272,271.9014,16538.0
2020-04-16 12:40:00,286.76,287.93,286.76,287.24,7765.0,271.9773,273.087,271.9773,272.4325,7765.0
2020-04-16 12:50:00,287.24,287.3,286.17,286.75,33600.0,272.4325,272.4894,271.4177,271.9678,33600.0
2020-04-16 13:00:00,286.75,287.96,286.75,287.27,38802.0,271.9678,273.1154,271.9678,272.461,38802.0
2020-04-16 13:10:00,287.21,287.96,286.72,287.88,15611.0,272.4041,273.1154,271.9393,273.0395,15611.0
2020-04-16 13:20:00,288.0,288.84,287.65,288.76,10250.0,273.1534,273.95,272.8214,273.8742,10250.0
2020-04-16 13:30:00,288.64,289.93,288.63,289.82,15112.0,273.7604,274.9839,273.7509,274.8795,15112.0
2020-04-16 13:40:00,289.86,290.22,289.44,289.55,12049.0,274.9175,275.2589,274.5191,274.6234,12049.0
2020-04-16 13:50:00,289.42,289.63,288.53,289.17,4960.0,274.5001,274.6993,273.656,274.263,4960.0
2020-04-16 14:00:00,288.98,289.23,288.16,288.91,5723.0,274.0828,274.3199,273.3051,274.0164,5723.0
2020-04-16 14:10:00,289.0,289.54,288.83,289.43,10690.0,274.1018,274.614,273.9406,274.5096,10690.0
2020-04-16 14:20:00,289.18,289.88,288.97,289.88,14895.0,274.2725,274.9364,274.0733,274.9364,14895.0
2020-04-16 14:30:00,289.62,290.66,289.41,290.57,11565.0,274.6898,275.6762,274.4907,275.5909,11565.0
2020-04-16 14:40:00,290.58,290.72,289.86,290.04,4600.0,275.6004,275.7331,274.9175,275.0882,4600.0
2020-04-16 14:50:00,289.86,290.11,289.47,289.47,8700.0,274.9175,275.1546,274.5476,274.5476,8700.0
2020-04-16 15:00:00,289.41,289.6,288.72,288.74,7000.0,274.4907,274.6709,273.8362,273.8552,7000.0
2020-04-16 15:10:00,288.67,289.89,288.45,289.18,8931.0,273.7888,274.9459,273.5802,274.2725,8931.0
2020-04-16 15:20:00,289.32,290.32,289.31,290.31,13155.0,274.4053,275.3538,274.3958,275.3443,13155.0
2020-04-16 15:30:00,290.3,291.25,290.2,291.08,13301.0,275.3348,276.2358,275.2399,276.0746,13301.0
2020-04-16 15:40:00,291.11,291.71,290.58,290.63,42529.0,276.103,276.6721,275.6004,275.6478,42529.0
2020-04-16 15:50:00,290.75,292.47,290.73,292.4,97990.0,275.7616,277.3929,275.7426,277.3265,97990.0
2020-04-17 09:30:00,301.25,301.43,297.16,298.87,74291.0,285.7203,285.891,281.8411,283.463,74291.0
2020-04-17 09:40:00,298.44,300.3,297.82,299.91,32071.0,283.0552,284.8193,282.4671,284.4494,32071.0
2020-04-17 09:50:00,300.0,300.26,299.25,299.58,12400.0,284.5347,284.7813,283.8234,284.1364,12400.0
2020-04-17 10:00:00,299.46,300.31,298.9,300.31,14507.0,284.0226,284.8288,283.4914,284.8288,14507.0
2020-04-17 10:10:00,300.32,300.61,297.16,297.73,33925.0,284.8382,285.1133,281.8411,282.3818,33925.0
2020-04-17 10:20:00,297.45,298.11,297.17,297.7,6907.0,282.1162,282.7422,281.8506,282.3533,6907.0
2020-04-17 10:30:00,297.79,297.86,296.3,297.04,9655.0,282.4387,282.5051,281.0255,281.7273,9655.0
2020-04-17 10:40:00,297.28,297.85,296.2,296.2,8419.0,281.955,282.4956,280.9306,280.9306,8419.0
2020-04-17 10:50:00,296.03,297.71,296.03,297.62,7654.0,280.7694,282.3628,280.7694,282.2774,7654.0
2020-04-17 11:00:00,297.4,298.1,297.3,298.07,2110.0,282.0688,282.7327,281.9739,282.7042,2110.0
2020-04-17 11:10:00,297.8,297.8,296.04,296.58,7198.0,282.4482,282.4482,280.7789,281.291,7198.0
2020-04-17 11:20:00,296.58,296.58,294.75,294.98,6767.0,281.291,281.291,279.5554,279.7735,6767.0
2020-04-17 11:30:00,295.34,295.74,294.38,295.53,12895.0,280.115,280.4943,279.2045,280.2952,12895.0
2020-04-17 11:40:00,295.7,296.19,295.32,295.68,3897.0,280.4564,280.9212,280.096,280.4374,3897.0
2020-04-17 11:50:00,295.75,295.99,295.3,295.3,1109.0,280.5038,280.7315,280.077,280.077,1109.0
2020-04-17 12:00:00,295.21,295.21,294.13,294.38,18347.0,279.9917,279.9917,278.9673,279.2045,18347.0
2020-04-17 12:10:00,294.24,295.6,294.23,295.6,12154.0,279.0717,280.3616,279.0622,280.3616,12154.0
2020-04-17 12:20:00,295.48,295.48,294.29,294.77,3543.0,280.2478,280.2478,279.1191,279.5744,3543.0
2020-04-17 12:30:00,294.98,295.69,294.61,295.44,2458.0,279.7735,280.4469,279.4226,280.2098,2458.0
2020-04-17 12:40:00,295.15,295.95,295.09,295.63,2415.0,279.9348,280.6935,279.8779,280.39,2415.0
2020-04-17 12:50:00,295.52,295.63,295.14,295.14,1760.0,280.2857,280.39,279.9253,279.9253,1760.0
2020-04-17 13:00:00,295.19,295.59,294.88,295.16,2458.0,279.9727,280.3521,279.6787,279.9442,2458.0
2020-04-17 13:10:00,295.12,295.25,294.94,295.18,3162.0,279.9063,280.0296,279.7356,279.9632,3162.0
2020-04-17 13:20:00,294.89,295.33,294.27,294.27,1728.0,279.6882,280.1055,279.1001,279.1001,1728.0
2020-04-17 13:30:00,294.35,294.9,294.01,294.65,4508.0,279.176,279.6977,278.8535,279.4605,4508.0
2020-04-17 13:40:00,294.85,295.09,294.36,294.36,7382.0,279.6502,279.8779,279.1855,279.1855,7382.0
2020-04-17 13:50:00,294.82,294.82,294.37,294.37,1484.0,279.6218,279.6218,279.195,279.195,1484.0
2020-04-17 14:00:00,294.36,294.53,293.94,294.49,3451.0,279.1855,279.3467,278.7871,279.3088,3451.0
2020-04-17 14:10:00,294.51,294.88,294.21,294.88,5433.0,279.3278,279.6787,279.0432,279.6787,5433.0
2020-04-17 14:20:00,294.71,295.39,294.55,294.96,10596.0,279.5174,280.1624,279.3657,279.7546,10596.0
2020-04-17 14:30:00,294.94,294.95,293.61,293.85,6347.0,279.7356,279.7451,278.4742,278.7018,6347.0
2020-04-17 14:40:00,293.97,294.92,293.97,294.72,5128.0,278.8156,279.7166,278.8156,279.5269,5128.0
2020-04-17 14:50:00,294.92,294.92,293.87,294.24,14119.0,279.7166,279.7166,278.7207,279.0717,14119.0
2020-04-17 15:00:00,294.15,295.11,294.08,294.98,9601.0,278.9863,279.8968,278.9199,279.7735,9601.0
2020-04-17 15:10:00,295.11,295.11,294.6,295.0,10390.0,279.8968,279.8968,279.4131,279.7925,10390.0
2020-04-17 15:20:00,295.23,295.8,295.23,295.61,5075.0,280.0106,280.5513,280.0106,280.371,5075.0
2020-04-17 15:30:00,295.5,296.35,295.45,296.25,5370.0,280.2667,281.0729,280.2193,280.9781,5370.0
2020-04-17 15:40:00,296.35,296.89,296.15,296.87,23052.0,281.0729,281.5851,280.8832,281.5661,23052.0
2020-04-17 15:50:00,297.32,297.56,295.03,295.34,69438.0,281.9929,282.2205,279.8209,280.115,69438.0
2020-04-20 09:30:00,291.94,293.49,291.6,292.9,27904.0,276.8902,278.3603,276.5678,277.8008,27904.0
2020-04-20 09:40:00,292.75,293.09,291.63,292.5,22133.0,277.6585,277.981,276.5962,277.4214,22133.0
2020-04-20 09:50:00,292.81,293.4,292.25,293.4,11432.0,277.7154,278.275,277.1843,278.275,11432.0
2020-04-20 10:00:00,293.36,293.76,292.88,293.26,6670.0,278.237,278.6164,277.7818,278.1422,6670.0
2020-04-20 10:10:00,293.28,294.37,293.28,294.0,9632.0,278.1612,279.195,278.1612,278.844,9632.0
2020-04-20 10:20:00,294.04,295.12,293.77,294.8,4209.0,278.882,279.9063,278.6259,279.6028,4209.0
2020-04-20 10:30:00,294.98,295.49,294.22,294.23,6486.0,279.7735,280.2572,279.0527,279.0622,6486.0
2020-04-20 10:40:00,294.29,295.42,293.54,295.05,8840.0,279.1191,280.1908,278.4078,279.8399,8840.0
2020-04-20 10:50:00,295.17,295.66,295.13,295.42,5785.0,279.9537,280.4185,279.9158,280.1908,5785.0
2020-04-20 11:00:00,295.36,296.75,295.21,296.46,4850.0,280.1339,281.4523,279.9917,281.1772,4850.0
2020-04-20 11:10:00,296.32,296.32,294.87,294.95,6571.0,281.0444,281.0444,279.6692,279.7451,6571.0
2020-04-20 11:20:00,295.48,296.34,295.27,296.17,6253.0,280.2478,281.0634,280.0486,280.9022,6253.0
2020-04-20 11:30:00,295.77,297.22,295.5,297.22,21440.0,280.5228,281.8981,280.2667,281.8981,21440.0
2020-04-20 11:40:00,297.75,297.76,296.67,297.14,2400.0,282.4007,282.4102,281.3764,281.8222,2400.0
2020-04-20 11:50:00,296.91,297.59,296.69,297.05,2021.0,281.604,282.249,281.3954,281.7368,2021.0
2020-04-20 12:00:00,297.44,297.45,296.56,297.16,3610.0,282.1067,282.1162,281.2721,281.8411,3610.0
2020-04-20 12:10:00,297.36,297.49,296.9,297.32,6200.0,282.0308,282.1541,281.5945,281.9929,6200.0
2020-04-20 12:20:00,297.5,298.01,297.03,297.06,4223.0,282.1636,282.6473,281.7178,281.7463,4223.0
2020-04-20 12:30:00,297.04,297.94,297.04,297.9,20676.0,281.7273,282.5809,281.7273,282.543,20676.0
2020-04-20 12:40:00,297.9,297.9,297.39,297.75,1620.0,282.543,282.543,282.0593,282.4007,1620.0
2020-04-20 12:50:00,297.54,297.54,296.93,296.93,4738.0,282.2016,282.2016,281.623,281.623,4738.0
2020-04-20 13:00:00,296.92,296.92,295.91,296.08,7089.0,281.6135,281.6135,280.6556,280.8168,7089.0
2020-04-20 13:10:00,296.37,296.7,295.99,296.55,3132.0,281.0919,281.4049,280.7315,281.2626,3132.0
2020-04-20 13:20:00,296.21,296.21,295.37,295.54,2748.0,280.9401,280.9401,280.1434,280.3047,2748.0
2020-04-20 13:30:00,295.3,295.55,295.1,295.53,2215.0,280.077,280.3141,279.8873,280.2952,2215.0
2020-04-20 13:40:00,295.81,296.14,295.36,295.36,2118.0,280.5607,280.8737,280.1339,280.1339,2118.0
2020-04-20 13:50:00,295.61,295.88,295.34,295.88,3646.0,280.371,280.6271,280.115,280.6271,3646.0
2020-04-20 14:00:00,295.82,296.2,295.54,295.87,8177.0,280.5702,280.9306,280.3047,280.6176,8177.0
2020-04-20 14:10:00,295.94,295.94,294.46,294.78,2642.0,280.684,280.684,279.2803,279.5838,2642.0
2020-04-20 14:20:00,294.47,294.66,293.79,293.8,2804.0,279.2898,279.47,278.6449,278.6544,2804.0
2020-04-20 14:30:00,293.65,294.45,293.65,294.29,3967.0,278.5121,279.2708,278.5121,279.1191,3967.0
2020-04-20 14:40:00,294.27,294.3,293.65,294.27,13726.0,279.1001,279.1286,278.5121,279.1001,13726.0
2020-04-20 14:50:00,294.23,294.38,292.71,292.71,5285.0,279.0622,279.2045,277.6205,277.6205,5285.0
2020-04-20 15:00:00,292.6,292.94,291.98,292.44,3857.0,277.5162,277.8387,276.9282,277.3645,3857.0
2020-04-20 15:10:00,292.44,293.31,292.13,292.13,8258.0,277.3645,278.1896,277.0704,277.0704,8258.0
2020-04-20 15:20:00,292.84,293.42,292.73,292.93,3349.0,277.7438,278.2939,277.6395,277.8292,3349.0
2020-04-20 15:30:00,293.31,293.97,293.13,293.63,6375.0,278.1896,278.8156,278.0189,278.4931,6375.0
2020-04-20 15:40:00,293.51,294.02,292.78,293.97,9815.0,278.3793,278.863,277.6869,278.8156,9815.0
2020-04-20 15:50:00,294.14,294.14,291.44,291.86,34057.0,278.9768,278.9768,276.416,276.8144,34057.0
2020-04-21 09:30:00,286.18,287.55,285.39,285.6,26866.0,271.4272,272.7265,270.6779,270.8771,26866.0
2020-04-21 09:40:00,285.28,287.05,284.91,286.88,23013.0,270.5736,272.2523,270.2226,272.0911,23013.0
2020-04-21 09:50:00,286.84,287.42,285.82,286.6,19266.0,272.0532,272.6033,271.0857,271.8255,19266.0
2020-04-21 10:00:00,286.84,286.85,285.01,285.15,6200.0,272.0532,272.0626,270.3175,270.4503,6200.0
2020-04-21 10:10:00,285.54,285.54,284.71,285.43,18446.0,270.8202,270.8202,270.033,270.7158,18446.0
2020-04-21 10:20:00,285.35,286.59,285.34,285.61,14296.0,270.64,271.816,270.6305,270.8866,14296.0
2020-04-21 10:30:00,285.51,285.51,284.38,284.45,6980.0,270.7917,270.7917,269.72,269.7864,6980.0
2020-04-21 10:40:00,284.52,284.88,282.82,282.9,15824.0,269.8527,270.1942,268.2404,268.3163,15824.0
2020-04-21 10:50:00,282.99,282.99,281.77,282.26,18596.0,268.4016,268.4016,267.2445,267.7093,18596.0
2020-04-21 11:00:00,281.3,282.3,280.77,280.93,12887.0,266.7987,267.7472,266.2961,266.4478,12887.0
2020-04-21 11:10:00,280.63,280.71,278.57,279.58,28200.0,266.1633,266.2392,264.2095,265.1674,28200.0
2020-04-21 11:20:00,279.68,280.82,279.0,279.64,13061.0,265.2623,266.3435,264.6173,265.2243,13061.0
2020-04-21 11:30:00,279.61,280.97,279.61,280.42,22829.0,265.1959,266.4858,265.1959,265.9641,22829.0
2020-04-21 11:40:00,280.5,281.04,279.9,280.59,2791.0,266.04,266.5521,265.4709,266.1253,2791.0
2020-04-21 11:50:00,281.08,281.65,280.83,281.29,3117.0,266.5901,267.1307,266.353,266.7893,3117.0
2020-04-21 12:00:00,281.27,281.66,280.79,280.81,2396.0,266.7703,267.1402,266.315,266.334,2396.0
2020-04-21 12:10:00,281.14,281.9,281.14,281.85,4219.0,266.647,267.3678,266.647,267.3204,4219.0
2020-04-21 12:20:00,281.9,282.13,280.87,281.4,3194.0,267.3678,267.586,266.3909,266.8936,3194.0
2020-04-21 12:30:00,281.18,281.29,280.14,280.25,1721.0,266.6849,266.7893,265.6985,265.8029,1721.0
2020-04-21 12:40:00,280.11,280.28,279.76,280.15,2817.0,265.6701,265.8313,265.3381,265.708,2817.0
2020-04-21 12:50:00,280.73,281.38,280.14,280.55,5544.0,266.2581,266.8746,265.6985,266.0874,5544.0
2020-04-21 13:00:00,280.81,281.41,280.72,281.19,1739.0,266.334,266.9031,266.2486,266.6944,1739.0
2020-04-21 13:10:00,281.34,281.97,281.12,281.97,2526.0,266.8367,267.4342,266.628,267.4342,2526.0
2020-04-21 13:20:00,282.01,282.44,281.7,282.24,4512.0,267.4721,267.88,267.1781,267.6903,4512.0
2020-04-21 13:30:00,281.91,282.61,281.91,282.6,2682.0,267.3773,268.0412,267.3773,268.0317,2682.0
2020-04-21 13:40:00,282.44,282.98,281.9,281.96,3341.0,267.88,268.3921,267.3678,267.4247,3341.0
2020-04-21 13:50:00,281.95,282.66,281.92,282.63,4817.0,267.4152,268.0886,267.3868,268.0602,4817.0
2020-04-21 14:00:00,282.5,283.62,282.25,283.45,4064.0,267.9369,268.9991,267.6998,268.8379,4064.0
2020-04-21 14:10:00,283.6,283.98,282.44,282.87,3094.0,268.9802,269.3406,267.88,268.2878,3094.0
2020-04-21 14:20:00,282.86,284.78,282.74,283.56,3430.0,268.2783,270.0993,268.1645,268.9422,3430.0
2020-04-21 14:30:00,283.48,283.5,282.09,282.09,2408.0,268.8664,268.8853,267.548,267.548,2408.0
2020-04-21 14:40:00,282.3,282.3,281.23,281.46,4097.0,267.7472,267.7472,266.7324,266.9505,4097.0
2020-04-21 14:50:00,281.43,281.68,280.7,280.88,3998.0,266.922,267.1592,266.2297,266.4004,3998.0
2020-04-21 15:00:00,281.14,281.8,280.32,280.42,9656.0,266.647,267.273,265.8693,265.9641,9656.0
2020-04-21 15:10:00,280.51,281.87,280.26,281.86,6682.0,266.0495,267.3394,265.8124,267.3299,6682.0
2020-04-21 15:20:00,281.78,282.24,281.15,281.5,15466.0,267.254,267.6903,266.6565,266.9884,15466.0
2020-04-21 15:30:00,281.56,282.23,281.14,281.89,12641.0,267.0453,267.6808,266.647,267.3583,12641.0
2020-04-21 15:40:00,282.0,282.35,281.5,281.94,19859.0,267.4627,267.7946,266.9884,267.4057,19859.0
2020-04-21 15:50:00,281.67,282.02,280.52,281.33,45563.0,267.1497,267.4816,266.059,266.8272,45563.0
2020-04-22 09:30:00,289.63,290.28,288.28,289.66,36469.0,274.6993,275.3158,273.4189,274.7278,36469.0
2020-04-22 09:40:00,289.64,290.32,288.23,288.52,11955.0,274.7088,275.3538,273.3715,273.6465,11955.0
2020-04-22 09:50:00,288.27,289.52,288.27,289.38,8347.0,273.4094,274.595,273.4094,274.4622,8347.0
2020-04-22 10:00:00,289.38,289.7,288.78,288.97,6450.0,274.4622,274.7657,273.8931,274.0733,6450.0
2020-04-22 10:10:00,289.09,289.4,288.53,289.03,2954.0,274.1872,274.4812,273.656,274.1303,2954.0
2020-04-22 10:20:00,288.63,289.64,288.49,289.04,3656.0,273.7509,274.7088,273.6181,274.1397,3656.0
2020-04-22 10:30:00,288.91,289.53,288.52,289.47,5380.0,274.0164,274.6045,273.6465,274.5476,5380.0
2020-04-22 10:40:00,289.6,290.08,288.99,289.6,12040.0,274.6709,275.1261,274.0923,274.6709,12040.0
2020-04-22 10:50:00,289.6,289.78,288.91,289.5,7175.0,274.6709,274.8416,274.0164,274.576,7175.0
2020-04-22 11:00:00,289.35,290.12,288.99,290.01,7955.0,274.4338,275.1641,274.0923,275.0597,7955.0
2020-04-22 11:10:00,289.76,290.49,289.69,290.49,7568.0,274.8226,275.515,274.7562,275.515,7568.0
2020-04-22 11:20:00,290.33,290.69,289.78,290.04,6201.0,275.3632,275.7047,274.8416,275.0882,6201.0
2020-04-22 11:30:00,290.13,291.39,290.13,290.47,12087.0,275.1735,276.3686,275.1735,275.496,12087.0
2020-04-22 11:40:00,290.33,290.88,290.06,290.43,2418.0,275.3632,275.8849,275.1072,275.4581,2418.0
2020-04-22 11:50:00,290.61,291.01,290.58,290.93,1304.0,275.6288,276.0082,275.6004,275.9323,1304.0
2020-04-22 12:00:00,290.93,291.17,290.63,290.85,5800.0,275.9323,276.1599,275.6478,275.8564,5800.0
2020-04-22 12:10:00,290.48,291.08,290.47,291.05,2150.0,275.5055,276.0746,275.496,276.0461,2150.0
2020-04-22 12:20:00,290.79,291.0,290.43,290.43,1727.0,275.7995,275.9987,275.4581,275.4581,1727.0
2020-04-22 12:30:00,290.54,290.55,290.19,290.19,975.0,275.5624,275.5719,275.2305,275.2305,975.0
2020-04-22 12:40:00,290.55,290.94,290.34,290.6,11869.0,275.5719,275.9418,275.3727,275.6193,11869.0
2020-04-22 12:50:00,290.44,290.6,290.18,290.29,11837.0,275.4676,275.6193,275.221,275.3253,11837.0
2020-04-22 13:00:00,290.3,290.88,289.96,290.06,3820.0,275.3348,275.8849,275.0123,275.1072,3820.0
2020-04-22 13:10:00,290.38,291.0,290.02,291.0,2495.0,275.4107,275.9987,275.0692,275.9987,2495.0
2020-04-22 13:20:00,290.74,291.39,290.74,291.37,5304.0,275.7521,276.3686,275.7521,276.3496,5304.0
2020-04-22 13:30:00,291.63,291.68,290.94,291.37,4139.0,276.5962,276.6436,275.9418,276.3496,4139.0
2020-04-22 13:40:00,291.09,291.97,291.09,291.45,4373.0,276.0841,276.9187,276.0841,276.4255,4373.0
2020-04-22 13:50:00,291.69,291.69,290.92,291.42,9844.0,276.6531,276.6531,275.9228,276.397,9844.0
2020-04-22 14:00:00,291.74,292.32,291.5,292.26,7685.0,276.7006,277.2507,276.4729,277.1937,7685.0
2020-04-22 14:10:00,292.2,292.69,291.91,292.65,4649.0,277.1368,277.6016,276.8618,277.5636,4649.0
2020-04-22 14:20:00,292.75,293.21,292.67,293.16,6732.0,277.6585,278.0948,277.5826,278.0473,6732.0
2020-04-22 14:30:00,293.18,293.68,292.87,292.87,3904.0,278.0663,278.5405,277.7723,277.7723,3904.0
2020-04-22 14:40:00,293.44,293.88,293.32,293.59,1805.0,278.3129,278.7302,278.1991,278.4552,1805.0
2020-04-22 14:50:00,293.75,293.98,293.13,293.28,4576.0,278.6069,278.8251,278.0189,278.1612,4576.0
2020-04-22 15:00:00,293.16,294.58,293.01,294.4,23641.0,278.0473,279.3941,277.9051,279.2234,23641.0
2020-04-22 15:10:00,294.17,294.6,293.53,294.12,6573.0,279.0053,279.4131,278.3983,278.9579,6573.0
2020-04-22 15:20:00,294.25,294.75,294.09,294.26,9861.0,279.0812,279.5554,278.9294,279.0906,9861.0
2020-04-22 15:30:00,294.21,294.66,294.01,294.56,5727.0,279.0432,279.47,278.8535,279.3752,5727.0
2020-04-22 15:40:00,294.56,294.87,294.2,294.84,6969.0,279.3752,279.6692,279.0337,279.6407,6969.0
2020-04-22 15:50:00,295.0,295.47,294.29,294.98,42441.0,279.7925,280.2383,279.1191,279.7735,42441.0
2020-04-23 09:30:00,290.94,292.72,290.48,292.06,49615.0,275.9418,277.63,275.5055,277.0041,49615.0
2020-04-23 09:40:00,292.06,292.49,291.9,291.96,19243.0,277.0041,277.4119,276.8523,276.9092,19243.0
2020-04-23 09:50:00,291.78,291.84,290.7,291.73,6153.0,276.7385,276.7954,275.7142,276.6911,6153.0
2020-04-23 10:00:00,292.0,293.14,291.3,293.07,9488.0,276.9471,278.0284,276.2832,277.962,9488.0
2020-04-23 10:10:00,293.25,294.5,292.75,294.44,9821.0,278.1327,279.3183,277.6585,279.2614,9821.0
2020-04-23 10:20:00,294.47,296.1,294.2,295.39,11642.0,279.2898,280.8358,279.0337,280.1624,11642.0
2020-04-23 10:30:00,295.69,296.85,295.43,296.58,14116.0,280.4469,281.5471,280.2003,281.291,14116.0
2020-04-23 10:40:00,296.52,297.16,295.03,295.35,18203.0,281.2341,281.8411,279.8209,280.1245,18203.0
2020-04-23 10:50:00,295.32,295.51,294.3,294.97,20833.0,280.096,280.2762,279.1286,279.764,20833.0
2020-04-23 11:00:00,294.87,295.0,294.04,294.05,6931.0,279.6692,279.7925,278.882,278.8915,6931.0
2020-04-23 11:10:00,294.09,294.17,292.82,293.47,10944.0,278.9294,279.0053,277.7249,278.3414,10944.0
2020-04-23 11:20:00,293.27,294.45,293.27,294.19,2448.0,278.1517,279.2708,278.1517,279.0243,2448.0
2020-04-23 11:30:00,293.63,293.9,291.83,292.13,37553.0,278.4931,278.7492,276.7859,277.0704,37553.0
2020-04-23 11:40:00,292.44,292.44,291.77,291.81,3600.0,277.3645,277.3645,276.729,276.7669,3600.0
2020-04-23 11:50:00,291.85,291.85,291.06,291.27,2361.0,276.8049,276.8049,276.0556,276.2548,2361.0
2020-04-23 12:00:00,291.28,291.74,291.18,291.74,2333.0,276.2643,276.7006,276.1694,276.7006,2333.0
2020-04-23 12:10:00,291.89,292.16,291.43,292.14,1930.0,276.8428,277.0989,276.4065,277.0799,1930.0
2020-04-23 12:20:00,291.85,292.93,291.85,292.87,4891.0,276.8049,277.8292,276.8049,277.7723,4891.0
2020-04-23 12:30:00,292.68,293.33,292.62,293.08,3734.0,277.5921,278.2086,277.5352,277.9715,3734.0
2020-04-23 12:40:00,292.67,292.67,288.75,290.69,60017.0,277.5826,277.5826,273.8647,275.7047,60017.0
2020-04-23 12:50:00,290.28,292.01,288.88,291.66,4997.0,275.3158,276.9566,273.988,276.6247,4997.0
2020-04-23 13:00:00,291.82,292.09,291.38,291.38,2600.0,276.7764,277.0325,276.3591,276.3591,2600.0
2020-04-23 13:10:00,291.85,291.88,290.81,290.81,8418.0,276.8049,276.8333,275.8185,275.8185,8418.0
2020-04-23 13:20:00,290.98,290.98,289.04,289.04,4919.0,275.9797,275.9797,274.1397,274.1397,4919.0
2020-04-23 13:30:00,289.07,290.47,289.02,289.18,4455.0,274.1682,275.496,274.1208,274.2725,4455.0
2020-04-23 13:40:00,289.56,289.77,288.75,289.0,11145.0,274.6329,274.8321,273.8647,274.1018,11145.0
2020-04-23 13:50:00,289.06,289.2,288.31,289.08,11004.0,274.1587,274.2915,273.4474,274.1777,11004.0
2020-04-23 14:00:00,288.87,289.61,288.7,289.16,3278.0,273.9785,274.6804,273.8173,274.2536,3278.0
2020-04-23 14:10:00,288.93,290.19,288.7,289.44,7056.0,274.0354,275.2305,273.8173,274.5191,7056.0
2020-04-23 14:20:00,289.65,290.3,289.61,289.78,5905.0,274.7183,275.3348,274.6804,274.8416,5905.0
2020-04-23 14:30:00,289.78,290.42,289.7,289.75,3011.0,274.8416,275.4486,274.7657,274.8131,3011.0
2020-04-23 14:40:00,289.75,290.34,289.18,289.18,4132.0,274.8131,275.3727,274.2725,274.2725,4132.0
2020-04-23 14:50:00,289.79,290.65,289.75,290.54,6177.0,274.8511,275.6667,274.8131,275.5624,6177.0
2020-04-23 15:00:00,290.38,290.72,289.76,289.76,6300.0,275.4107,275.7331,274.8226,274.8226,6300.0
2020-04-23 15:10:00,289.6,290.18,289.0,289.0,5119.0,274.6709,275.221,274.1018,274.1018,5119.0
2020-04-23 15:20:00,289.03,289.59,288.72,289.4,7697.0,274.1303,274.6614,273.8362,274.4812,7697.0
2020-04-23 15:30:00,289.36,289.68,288.79,289.03,9770.0,274.4432,274.7467,273.9026,274.1303,9770.0
2020-04-23 15:40:00,289.19,289.76,288.82,289.52,20329.0,274.282,274.8226,273.9311,274.595,20329.0
2020-04-23 15:50:00,289.85,290.07,288.86,289.73,56447.0,274.908,275.1166,273.969,274.7942,56447.0
2020-04-24 09:30:00,289.65,290.55,289.53,289.9,22324.0,275.8847,276.7419,275.7704,276.1228,22324.0
2020-04-24 09:40:00,289.83,290.1,287.89,287.89,5670.0,276.0561,276.3133,274.2083,274.2083,5670.0
2020-04-24 09:50:00,287.97,288.38,286.24,286.37,13100.0,274.2845,274.675,272.6367,272.7605,13100.0
2020-04-24 10:00:00,286.52,287.16,285.97,286.62,5955.0,272.9034,273.513,272.3796,272.9987,5955.0
2020-04-24 10:10:00,286.83,288.08,286.68,288.08,11669.0,273.1987,274.3893,273.0558,274.3893,11669.0
2020-04-24 10:20:00,288.03,288.57,287.18,287.75,9639.0,274.3417,274.856,273.5321,274.075,9639.0
2020-04-24 10:30:00,287.77,288.36,287.77,288.36,8192.0,274.094,274.656,274.094,274.656,8192.0
2020-04-24 10:40:00,288.63,289.19,288.51,288.64,3589.0,274.9131,275.4465,274.7988,274.9227,3589.0
2020-04-24 10:50:00,288.41,288.49,287.38,287.67,5133.0,274.7036,274.7798,273.7225,273.9988,5133.0
2020-04-24 11:00:00,287.79,287.79,286.58,286.93,10473.0,274.1131,274.1131,272.9606,273.2939,10473.0
2020-04-24 11:10:00,286.73,287.23,286.0,287.17,6300.0,273.1034,273.5797,272.4081,273.5225,6300.0
2020-04-24 11:20:00,287.53,287.59,286.85,286.88,3270.0,273.8654,273.9226,273.2177,273.2463,3270.0
2020-04-24 11:30:00,286.81,287.9,286.81,287.84,8239.0,273.1796,274.2178,273.1796,274.1607,8239.0
2020-04-24 11:40:00,288.37,289.01,287.66,289.01,1545.0,274.6655,275.2751,273.9892,275.2751,1545.0
2020-04-24 11:50:00,288.58,288.74,288.25,288.26,3950.0,274.8655,275.0179,274.5512,274.5607,3950.0
2020-04-24 12:00:00,288.28,289.27,287.69,289.27,949.0,274.5798,275.5227,274.0178,275.5227,949.0
2020-04-24 12:10:00,288.87,289.29,288.63,289.21,3001.0,275.1417,275.5418,274.9131,275.4656,3001.0
2020-04-24 12:20:00,288.72,289.46,288.38,289.46,1200.0,274.9989,275.7037,274.675,275.7037,1200.0
2020-04-24 12:30:00,289.08,289.88,289.08,289.35,3820.0,275.3418,276.1037,275.3418,275.5989,3820.0
2020-04-24 12:40:00,289.75,290.74,289.74,290.63,1160.0,275.9799,276.9229,275.9704,276.8181,1160.0
2020-04-24 12:50:00,290.2,290.4,290.03,290.03,700.0,276.4085,276.599,276.2466,276.2466,700.0
2020-04-24 13:00:00,290.3,290.62,290.29,290.62,1791.0,276.5038,276.8086,276.4943,276.8086,1791.0
2020-04-24 13:10:00,290.35,290.89,290.0,290.88,2634.0,276.5514,277.0657,276.218,277.0562,2634.0
2020-04-24 13:20:00,290.67,290.94,290.41,290.94,798.0,276.8562,277.1134,276.6086,277.1134,798.0
2020-04-24 13:30:00,290.55,291.3,290.52,291.16,3181.0,276.7419,277.4563,276.7133,277.3229,3181.0
2020-04-24 13:40:00,291.74,291.89,291.17,291.89,1852.0,277.8753,278.0182,277.3324,278.0182,1852.0
2020-04-24 13:50:00,291.69,292.0,291.49,292.0,1870.0,277.8277,278.123,277.6372,278.123,1870.0
2020-04-24 14:00:00,291.86,292.27,291.39,292.08,4005.0,277.9896,278.3802,277.542,278.1992,4005.0
2020-04-24 14:10:00,291.87,292.19,291.68,291.93,1668.0,277.9992,278.304,277.8182,278.0563,1668.0
2020-04-24 14:20:00,292.28,292.28,291.1,291.11,6625.0,278.3897,278.3897,277.2658,277.2753,6625.0
2020-04-24 14:30:00,291.1,291.57,290.96,291.53,10690.0,277.2658,277.7134,277.1324,277.6753,10690.0
2020-04-24 14:40:00,291.45,291.67,291.09,291.36,6106.0,277.5991,277.8087,277.2562,277.5134,6106.0
2020-04-24 14:50:00,291.19,291.6,290.79,291.06,6098.0,277.3515,277.742,276.9705,277.2277,6098.0
2020-04-24 15:00:00,290.85,290.85,289.84,290.71,19079.0,277.0276,277.0276,276.0656,276.8943,19079.0
2020-04-24 15:10:00,290.86,291.02,290.0,290.26,9271.0,277.0372,277.1896,276.218,276.4657,9271.0
2020-04-24 15:20:00,290.15,290.96,290.09,290.49,15313.0,276.3609,277.1324,276.3038,276.6847,15313.0
2020-04-24 15:30:00,290.76,291.46,290.67,291.23,15534.0,276.9419,277.6087,276.8562,277.3896,15534.0
2020-04-24 15:40:00,291.19,292.21,291.15,292.11,11161.0,277.3515,278.323,277.3134,278.2278,11161.0
2020-04-24 15:50:00,292.31,292.46,291.41,291.75,23119.0,278.4183,278.5611,277.561,277.8849,23119.0
2020-04-27 09:30:00,293.79,294.68,293.78,293.92,36061.0,279.8279,280.6756,279.8184,279.9517,36061.0
2020-04-27 09:40:00,294.32,294.76,293.86,294.46,14402.0,280.3327,280.7518,279.8946,280.4661,14402.0
2020-04-27 09:50:00,294.31,294.43,293.81,293.81,17380.0,280.3232,280.4375,279.847,279.847,17380.0
2020-04-27 10:00:00,293.85,294.0,292.45,292.71,10334.0,279.8851,280.0279,278.5516,278.7992,10334.0
2020-04-27 10:10:00,292.7,293.55,292.38,293.0,6230.0,278.7897,279.5993,278.4849,279.0755,6230.0
2020-04-27 10:20:00,293.03,293.2,291.25,291.5,6591.0,279.104,279.266,277.4086,277.6468,6591.0
2020-04-27 10:30:00,291.57,292.08,290.57,290.9,9597.0,277.7134,278.1992,276.7609,277.0753,9597.0
2020-04-27 10:40:00,291.08,291.33,290.28,291.09,11117.0,277.2467,277.4848,276.4847,277.2562,11117.0
2020-04-27 10:50:00,291.13,291.5,290.86,291.1,9294.0,277.2943,277.6468,277.0372,277.2658,9294.0
2020-04-27 11:00:00,291.27,291.87,290.91,291.86,6795.0,277.4277,277.9992,277.0848,277.9896,6795.0
2020-04-27 11:10:00,291.6,292.5,291.53,292.5,6204.0,277.742,278.5992,277.6753,278.5992,6204.0
2020-04-27 11:20:00,292.54,293.39,292.29,293.27,16773.0,278.6373,279.4469,278.3992,279.3326,16773.0
2020-04-27 11:30:00,293.28,293.86,292.5,292.76,33511.0,279.3422,279.8946,278.5992,278.8469,33511.0
2020-04-27 11:40:00,292.57,293.33,292.53,293.09,6280.0,278.6659,279.3898,278.6278,279.1612,6280.0
2020-04-27 11:50:00,293.13,293.68,292.67,293.65,64200.0,279.1993,279.7231,278.7611,279.6946,64200.0
2020-04-27 12:00:00,293.78,293.79,292.83,293.0,14255.0,279.8184,279.8279,278.9135,279.0755,14255.0
2020-04-27 12:10:00,293.14,293.25,292.82,293.25,3260.0,279.2088,279.3136,278.904,279.3136,3260.0
2020-04-27 12:20:00,293.49,293.49,292.36,293.07,17481.0,279.5422,279.5422,278.4659,279.1421,17481.0
2020-04-27 12:30:00,293.25,294.13,293.25,294.13,4910.0,279.3136,280.1518,279.3136,280.1518,4910.0
2020-04-27 12:40:00,294.06,294.06,293.38,293.45,2100.0,280.0851,280.0851,279.4374,279.5041,2100.0
2020-04-27 12:50:00,293.14,293.73,293.14,293.73,900.0,279.2088,279.7708,279.2088,279.7708,900.0
2020-04-27 13:00:00,293.48,293.78,292.91,292.91,2875.0,279.5327,279.8184,278.9897,278.9897,2875.0
2020-04-27 13:10:00,293.06,293.06,292.17,292.25,1862.0,279.1326,279.1326,278.2849,278.3611,1862.0
2020-04-27 13:20:00,292.46,292.46,291.5,292.36,2060.0,278.5611,278.5611,277.6468,278.4659,2060.0
2020-04-27 13:30:00,291.93,292.01,291.38,291.76,1628.0,278.0563,278.1325,277.5325,277.8944,1628.0
2020-04-27 13:40:00,291.66,292.03,291.26,291.55,3343.0,277.7991,278.1516,277.4182,277.6944,3343.0
2020-04-27 13:50:00,291.73,292.35,291.73,292.2,4074.0,277.8658,278.4564,277.8658,278.3135,4074.0
2020-04-27 14:00:00,292.26,292.39,291.76,291.76,2396.0,278.3706,278.4945,277.8944,277.8944,2396.0
2020-04-27 14:10:00,291.8,292.13,291.22,291.22,5538.0,277.9325,278.2468,277.3801,277.3801,5538.0
2020-04-27 14:20:00,291.9,291.91,290.98,291.12,2143.0,278.0277,278.0373,277.1515,277.2848,2143.0
2020-04-27 14:30:00,290.9,291.76,290.78,291.76,2000.0,277.0753,277.8944,276.961,277.8944,2000.0
2020-04-27 14:40:00,291.66,291.96,291.05,291.59,2600.0,277.7991,278.0849,277.2181,277.7325,2600.0
2020-04-27 14:50:00,291.8,292.36,291.62,291.78,6926.0,277.9325,278.4659,277.761,277.9134,6926.0
2020-04-27 15:00:00,291.71,291.91,291.29,291.42,3010.0,277.8468,278.0373,277.4467,277.5706,3010.0
2020-04-27 15:10:00,291.44,291.99,291.17,291.4,4858.0,277.5896,278.1135,277.3324,277.5515,4858.0
2020-04-27 15:20:00,291.35,291.52,290.92,290.92,5523.0,277.5039,277.6658,277.0943,277.0943,5523.0
2020-04-27 15:30:00,291.05,291.93,290.7,291.37,8260.0,277.2181,278.0563,276.8848,277.5229,8260.0
2020-04-27 15:40:00,291.61,291.96,290.81,291.05,7451.0,277.7515,278.0849,276.9895,277.2181,7451.0
2020-04-27 15:50:00,291.13,291.33,290.64,290.9,44267.0,277.2943,277.4848,276.8276,277.0753,44267.0
2020-04-28 09:30:00,297.59,297.59,295.93,296.36,41895.0,283.4473,283.4473,281.8662,282.2758,41895.0
2020-04-28 09:40:00,296.42,297.0,295.83,296.46,12431.0,282.3329,282.8854,281.771,282.371,12431.0
2020-04-28 09:50:00,296.19,296.63,295.24,295.24,5800.0,282.1139,282.533,281.209,281.209,5800.0
2020-04-28 10:00:00,295.41,296.24,294.73,295.8,13486.0,281.3709,282.1615,280.7232,281.7424,13486.0
2020-04-28 10:10:00,295.79,296.57,295.23,295.23,15238.0,281.7329,282.4758,281.1995,281.1995,15238.0
2020-04-28 10:20:00,294.96,295.31,294.2,295.07,11144.0,280.9423,281.2757,280.2184,281.0471,11144.0
2020-04-28 10:30:00,295.21,296.17,294.98,295.91,8506.0,281.1804,282.0948,280.9614,281.8472,8506.0
2020-04-28 10:40:00,295.69,295.76,294.08,294.75,13259.0,281.6376,281.7043,280.1041,280.7423,13259.0
2020-04-28 10:50:00,294.51,295.2,292.55,292.79,12734.0,280.5137,281.1709,278.6469,278.8754,12734.0
2020-04-28 11:00:00,292.59,294.38,292.57,294.19,15578.0,278.6849,280.3899,278.6659,280.2089,15578.0
2020-04-28 11:10:00,294.11,294.79,293.64,293.76,7434.0,280.1327,280.7804,279.685,279.7993,7434.0
2020-04-28 11:20:00,293.98,294.45,293.4,294.24,8800.0,280.0089,280.4566,279.4565,280.2565,8800.0
2020-04-28 11:30:00,294.37,295.45,294.37,295.42,12407.0,280.3804,281.409,280.3804,281.3805,12407.0
2020-04-28 11:40:00,294.76,294.99,294.49,294.86,1749.0,280.7518,280.9709,280.4947,280.8471,1749.0
2020-04-28 11:50:00,294.51,294.73,294.05,294.05,1600.0,280.5137,280.7232,280.0756,280.0756,1600.0
2020-04-28 12:00:00,294.53,294.72,293.71,293.85,2568.0,280.5328,280.7137,279.7517,279.8851,2568.0
2020-04-28 12:10:00,294.2,294.23,291.86,291.94,6942.0,280.2184,280.247,277.9896,278.0658,6942.0
2020-04-28 12:20:00,291.97,292.29,291.61,291.95,2875.0,278.0944,278.3992,277.7515,278.0754,2875.0
2020-04-28 12:30:00,291.91,292.45,291.56,292.44,3373.0,278.0373,278.5516,277.7039,278.5421,3373.0
2020-04-28 12:40:00,292.2,292.92,292.1,292.83,1700.0,278.3135,278.9993,278.2182,278.9135,1700.0
2020-04-28 12:50:00,292.97,293.44,292.79,293.27,4357.0,279.0469,279.4946,278.8754,279.3326,4357.0
2020-04-28 13:00:00,293.45,293.61,293.4,293.43,1300.0,279.5041,279.6565,279.4565,279.485,1300.0
2020-04-28 13:10:00,293.41,293.41,293.02,293.18,1900.0,279.466,279.466,279.0945,279.2469,1900.0
2020-04-28 13:20:00,293.54,294.18,293.35,293.84,3700.0,279.5898,280.1994,279.4088,279.8755,3700.0
2020-04-28 13:30:00,293.85,294.22,293.61,293.7,4031.0,279.8851,280.2375,279.6565,279.7422,4031.0
2020-04-28 13:40:00,293.67,294.78,293.67,294.78,3919.0,279.7136,280.7709,279.7136,280.7709,3919.0
2020-04-28 13:50:00,294.81,294.99,294.5,294.82,1759.0,280.7994,280.9709,280.5042,280.809,1759.0
2020-04-28 14:00:00,294.65,295.37,294.6,295.06,1711.0,280.647,281.3328,280.5994,281.0376,1711.0
2020-04-28 14:10:00,295.03,295.69,295.03,295.59,3215.0,281.009,281.6376,281.009,281.5424,3215.0
2020-04-28 14:20:00,295.26,295.75,295.16,295.24,3215.0,281.2281,281.6948,281.1328,281.209,3215.0
2020-04-28 14:30:00,295.72,295.82,295.47,295.58,3507.0,281.6662,281.7614,281.4281,281.5329,3507.0
2020-04-28 14:40:00,295.23,295.77,295.02,295.08,4600.0,281.1995,281.7138,280.9995,281.0566,4600.0
2020-04-28 14:50:00,294.98,294.98,294.37,294.41,1475.0,280.9614,280.9614,280.3804,280.4185,1475.0
2020-04-28 15:00:00,294.52,295.66,294.48,295.66,7265.0,280.5232,281.6091,280.4851,281.6091,7265.0
2020-04-28 15:10:00,295.24,295.77,295.1,295.23,6979.0,281.209,281.7138,281.0757,281.1995,6979.0
2020-04-28 15:20:00,295.27,296.11,293.97,294.16,18118.0,281.2376,282.0377,279.9994,280.1803,18118.0
2020-04-28 15:30:00,294.08,294.8,294.04,294.29,5922.0,280.1041,280.7899,280.066,280.3042,5922.0
2020-04-28 15:40:00,294.22,294.41,292.68,292.68,8022.0,280.2375,280.4185,278.7707,278.7707,8022.0
2020-04-28 15:50:00,292.52,292.77,291.09,291.17,42420.0,278.6183,278.8564,277.2562,277.3324,42420.0
2020-04-29 09:30:00,296.3,297.25,295.35,296.87,22670.0,282.2186,283.1235,281.3138,282.7615,22670.0
2020-04-29 09:40:00,296.65,298.16,296.22,298.11,10344.0,282.552,283.9902,282.1424,283.9426,10344.0
2020-04-29 09:50:00,298.19,298.71,297.92,298.58,10399.0,284.0188,284.5141,283.7616,284.3903,10399.0
2020-04-29 10:00:00,298.72,298.98,298.2,298.21,16505.0,284.5236,284.7713,284.0283,284.0379,16505.0
2020-04-29 10:10:00,298.16,299.22,297.71,299.22,12817.0,283.9902,284.9999,283.5616,284.9999,12817.0
2020-04-29 10:20:00,299.33,300.39,299.21,300.39,35189.0,285.1046,286.1143,284.9903,286.1143,35189.0
2020-04-29 10:30:00,300.34,300.66,299.21,299.69,9928.0,286.0666,286.3714,284.9903,285.4475,9928.0
2020-04-29 10:40:00,299.58,299.62,298.9,298.93,6799.0,285.3428,285.3809,284.6951,284.7236,6799.0
2020-04-29 10:50:00,299.07,299.39,298.44,298.72,4610.0,284.857,285.1618,284.2569,284.5236,4610.0
2020-04-29 11:00:00,298.55,299.2,297.48,299.11,7585.0,284.3617,284.9808,283.3426,284.8951,7585.0
2020-04-29 11:10:00,299.11,299.75,299.07,299.75,4824.0,284.8951,285.5047,284.857,285.5047,4824.0
2020-04-29 11:20:00,299.6,300.32,299.6,300.32,4300.0,285.3618,286.0476,285.3618,286.0476,4300.0
2020-04-29 11:30:00,300.24,300.98,299.74,300.0,12221.0,285.9714,286.6762,285.4952,285.7428,12221.0
2020-04-29 11:40:00,299.55,299.63,299.14,299.6,3327.0,285.3142,285.3904,284.9237,285.3618,3327.0
2020-04-29 11:50:00,299.62,300.21,299.44,299.65,5014.0,285.3809,285.9428,285.2094,285.4094,5014.0
2020-04-29 12:00:00,299.77,299.81,299.31,299.55,4740.0,285.5237,285.5618,285.0856,285.3142,4740.0
2020-04-29 12:10:00,299.59,299.82,299.12,299.16,9826.0,285.3523,285.5714,284.9046,284.9427,9826.0
2020-04-29 12:20:00,299.07,299.35,299.04,299.31,3516.0,284.857,285.1237,284.8284,285.0856,3516.0
2020-04-29 12:30:00,299.41,299.6,299.04,299.6,5456.0,285.1808,285.3618,284.8284,285.3618,5456.0
2020-04-29 12:40:00,299.59,299.76,299.43,299.44,2362.0,285.3523,285.5142,285.1999,285.2094,2362.0
2020-04-29 12:50:00,299.65,299.98,299.27,299.27,2734.0,285.4094,285.7237,285.0475,285.0475,2734.0
2020-04-29 13:00:00,299.41,299.84,299.24,299.72,3278.0,285.1808,285.5904,285.0189,285.4761,3278.0
2020-04-29 13:10:00,299.3,299.95,299.3,299.95,7857.0,285.0761,285.6952,285.0761,285.6952,7857.0
2020-04-29 13:20:00,299.49,299.84,299.26,299.84,9213.0,285.257,285.5904,285.038,285.5904,9213.0
2020-04-29 13:30:00,299.53,299.99,299.41,299.89,14757.0,285.2951,285.7333,285.1808,285.638,14757.0
2020-04-29 13:40:00,299.73,300.23,299.72,300.18,5300.0,285.4856,285.9619,285.4761,285.9142,5300.0
2020-04-29 13:50:00,300.32,301.22,300.21,300.85,8869.0,286.0476,286.9048,285.9428,286.5524,8869.0
2020-04-29 14:00:00,300.85,301.27,299.92,300.75,6318.0,286.5524,286.9524,285.6666,286.4572,6318.0
2020-04-29 14:10:00,300.84,301.37,299.66,299.66,17520.0,286.5429,287.0477,285.419,285.419,17520.0
2020-04-29 14:20:00,299.68,300.61,299.53,300.15,7652.0,285.438,286.3238,285.2951,285.8857,7652.0
2020-04-29 14:30:00,300.19,300.87,299.81,300.28,10322.0,285.9238,286.5715,285.5618,286.0095,10322.0
2020-04-29 14:40:00,300.99,301.47,300.7,300.79,7472.0,286.6857,287.1429,286.4095,286.4953,7472.0
2020-04-29 14:50:00,300.85,301.4,300.02,301.33,16534.0,286.5524,287.0763,285.7618,287.0096,16534.0
2020-04-29 15:00:00,301.34,302.41,301.22,301.84,10897.0,287.0191,288.0383,286.9048,287.4954,10897.0
2020-04-29 15:10:00,301.84,302.24,301.61,302.09,18430.0,287.4954,287.8763,287.2763,287.7335,18430.0
2020-04-29 15:20:00,302.06,303.44,301.94,303.32,21973.0,287.7049,289.0193,287.5906,288.905,21973.0
2020-04-29 15:30:00,303.46,303.99,303.08,303.53,22497.0,289.0384,289.5432,288.6764,289.105,22497.0
2020-04-29 15:40:00,303.72,304.13,303.08,303.8,22663.0,289.286,289.6765,288.6764,289.3622,22663.0
2020-04-29 15:50:00,303.99,304.76,303.26,303.71,102563.0,289.5432,290.2766,288.8479,289.2765,102563.0
2020-04-30 09:30:00,300.89,301.53,299.31,299.43,42699.0,286.5905,287.2001,285.0856,285.1999,42699.0
2020-04-30 09:40:00,299.28,299.43,297.5,297.5,13828.0,285.057,285.1999,283.3616,283.3616,13828.0
2020-04-30 09:50:00,297.57,298.51,297.38,297.66,12319.0,283.4283,284.3236,283.2473,283.514,12319.0
2020-04-30 10:00:00,297.35,297.86,296.0,296.53,12755.0,283.2187,283.7045,281.9329,282.4377,12755.0
2020-04-30 10:10:00,296.54,297.0,294.5,294.75,16515.0,282.4472,282.8854,280.5042,280.7423,16515.0
2020-04-30 10:20:00,294.65,296.29,294.35,296.29,8029.0,280.647,282.2091,280.3613,282.2091,8029.0
2020-04-30 10:30:00,295.79,296.2,294.42,294.53,10933.0,281.7329,282.1234,280.428,280.5328,10933.0
2020-04-30 10:40:00,294.46,295.05,293.5,294.03,7544.0,280.4661,281.028,279.5517,280.0565,7544.0
2020-04-30 10:50:00,294.21,295.15,293.75,294.25,13445.0,280.228,281.1233,279.7898,280.2661,13445.0
2020-04-30 11:00:00,294.46,296.23,294.36,295.72,6070.0,280.4661,282.152,280.3708,281.6662,6070.0
2020-04-30 11:10:00,295.44,296.05,294.39,294.48,8709.0,281.3995,281.9805,280.3994,280.4851,8709.0
2020-04-30 11:20:00,294.29,295.18,293.85,294.63,10575.0,280.3042,281.1519,279.8851,280.628,10575.0
2020-04-30 11:30:00,294.62,296.23,294.56,295.84,18429.0,280.6185,282.152,280.5613,281.7805,18429.0
2020-04-30 11:40:00,296.27,296.38,295.02,295.02,1202.0,282.1901,282.2948,280.9995,280.9995,1202.0
2020-04-30 11:50:00,294.89,295.11,294.49,294.61,3890.0,280.8756,281.0852,280.4947,280.609,3890.0
2020-04-30 12:00:00,294.68,294.69,292.76,293.92,2402.0,280.6756,280.6851,278.8469,279.9517,2402.0
2020-04-30 12:10:00,294.0,294.11,293.37,293.75,1210.0,280.0279,280.1327,279.4279,279.7898,1210.0
2020-04-30 12:20:00,292.87,292.87,291.57,291.64,13033.0,278.9516,278.9516,277.7134,277.7801,13033.0
2020-04-30 12:30:00,291.39,291.39,290.12,290.13,5984.0,277.542,277.542,276.3323,276.3419,5984.0
2020-04-30 12:40:00,290.37,291.15,290.37,290.89,6018.0,276.5705,277.3134,276.5705,277.0657,6018.0
2020-04-30 12:50:00,290.85,291.82,290.53,291.51,7830.0,277.0276,277.9515,276.7228,277.6563,7830.0
2020-04-30 13:00:00,291.81,292.28,291.47,291.95,4594.0,277.942,278.3897,277.6182,278.0754,4594.0
2020-04-30 13:10:00,291.83,292.06,291.43,291.65,3505.0,277.9611,278.1801,277.5801,277.7896,3505.0
2020-04-30 13:20:00,291.85,291.85,290.9,291.12,21207.0,277.9801,277.9801,277.0753,277.2848,21207.0
2020-04-30 13:30:00,290.94,291.36,290.77,290.88,6247.0,277.1134,277.5134,276.9514,277.0562,6247.0
2020-04-30 13:40:00,290.75,290.88,289.67,290.88,4663.0,276.9324,277.0562,275.9037,277.0562,4663.0
2020-04-30 13:50:00,290.19,290.53,289.62,289.8,5448.0,276.399,276.7228,275.8561,276.0275,5448.0
2020-04-30 14:00:00,289.99,291.1,289.92,290.66,10181.0,276.2085,277.2658,276.1418,276.8467,10181.0
2020-04-30 14:10:00,290.92,291.17,289.91,290.21,8438.0,277.0943,277.3324,276.1323,276.4181,8438.0
2020-04-30 14:20:00,290.19,290.32,289.66,289.72,5930.0,276.399,276.5228,275.8942,275.9513,5930.0
2020-04-30 14:30:00,289.82,289.83,287.8,288.03,18508.0,276.0466,276.0561,274.1226,274.3417,18508.0
2020-04-30 14:40:00,288.04,288.12,287.27,287.5,15499.0,274.3512,274.4274,273.6178,273.8368,15499.0
2020-04-30 14:50:00,287.47,288.06,287.06,288.06,8508.0,273.8083,274.3702,273.4178,274.3702,8508.0
2020-04-30 15:00:00,288.06,289.02,287.78,288.88,6717.0,274.3702,275.2846,274.1035,275.1513,6717.0
2020-04-30 15:10:00,288.5,289.44,288.24,289.25,4927.0,274.7893,275.6846,274.5417,275.5037,4927.0
2020-04-30 15:20:00,289.17,290.29,289.02,290.26,10484.0,275.4275,276.4943,275.2846,276.4657,10484.0
2020-04-30 15:30:00,290.32,290.5,289.27,289.27,13989.0,276.5228,276.6943,275.5227,275.5227,13989.0
2020-04-30 15:40:00,289.28,289.4,288.27,288.28,16668.0,275.5323,275.6466,274.5703,274.5798,16668.0
2020-04-30 15:50:00,288.49,289.13,288.2,288.68,62264.0,274.7798,275.3894,274.5036,274.9608,62264.0
2020-05-01 09:30:00,283.86,283.86,281.72,281.72,17535.0,270.3698,270.3698,268.3315,268.3315,17535.0
2020-05-01 09:40:00,281.53,281.86,279.7,280.96,34437.0,268.1506,268.4649,266.4075,267.6077,34437.0
2020-05-01 09:50:00,281.01,281.3,279.79,281.06,12681.0,267.6553,267.9315,266.4933,267.7029,12681.0
2020-05-01 10:00:00,281.07,282.31,280.85,281.0,11416.0,267.7124,268.8935,267.5029,267.6458,11416.0
2020-05-01 10:10:00,281.0,281.63,279.56,279.85,10776.0,267.6458,268.2458,266.2742,266.5504,10776.0
2020-05-01 10:20:00,279.8,280.23,278.68,279.45,14036.0,266.5028,266.9123,265.436,266.1694,14036.0
2020-05-01 10:30:00,279.68,280.96,278.9,280.55,17165.0,266.3885,267.6077,265.6456,267.2171,17165.0
2020-05-01 10:40:00,280.58,281.0,280.28,280.9,13870.0,267.2457,267.6458,266.96,267.5505,13870.0
2020-05-01 10:50:00,281.0,281.77,280.64,280.94,7300.0,267.6458,268.3792,267.3029,267.5886,7300.0
2020-05-01 11:00:00,280.8,281.0,280.23,280.41,18714.0,267.4553,267.6458,266.9123,267.0838,18714.0
2020-05-01 11:10:00,280.48,281.53,279.87,280.24,58091.0,267.1505,268.1506,266.5695,266.9219,58091.0
2020-05-01 11:20:00,280.0,280.34,279.68,280.11,22846.0,266.6933,267.0171,266.3885,266.798,22846.0
2020-05-01 11:30:00,280.15,280.18,279.25,280.0,7108.0,266.8361,266.8647,265.9789,266.6933,7108.0
2020-05-01 11:40:00,279.87,279.88,278.77,279.15,9625.0,266.5695,266.579,265.5217,265.8837,9625.0
2020-05-01 11:50:00,279.0,279.29,278.39,279.29,20697.0,265.7408,266.017,265.1598,266.017,20697.0
2020-05-01 12:00:00,279.05,279.36,278.5,278.95,11724.0,265.7884,266.0837,265.2646,265.6932,11724.0
2020-05-01 12:10:00,278.96,279.98,278.82,279.8,12790.0,265.7027,266.6742,265.5694,266.5028,12790.0
2020-05-01 12:20:00,279.68,280.23,279.5,279.67,4851.0,266.3885,266.9123,266.217,266.379,4851.0
2020-05-01 12:30:00,279.5,280.0,278.96,279.26,7790.0,266.217,266.6933,265.7027,265.9884,7790.0
2020-05-01 12:40:00,279.27,279.43,278.68,279.31,12840.0,265.998,266.1504,265.436,266.0361,12840.0
2020-05-01 12:50:00,279.43,279.43,279.0,279.28,2522.0,266.1504,266.1504,265.7408,266.0075,2522.0
2020-05-01 13:00:00,279.09,280.0,279.09,279.6,4581.0,265.8265,266.6933,265.8265,266.3123,4581.0
2020-05-01 13:10:00,279.7,279.86,279.39,279.48,3940.0,266.4075,266.5599,266.1123,266.198,3940.0
2020-05-01 13:20:00,279.71,280.03,279.41,279.89,8089.0,266.4171,266.7219,266.1313,266.5885,8089.0
2020-05-01 13:30:00,279.75,279.98,279.26,279.26,8241.0,266.4552,266.6742,265.9884,265.9884,8241.0
2020-05-01 13:40:00,279.02,279.69,278.83,279.16,10261.0,265.7599,266.398,265.5789,265.8932,10261.0
2020-05-01 13:50:00,279.37,279.4,279.0,279.26,3510.0,266.0932,266.1218,265.7408,265.9884,3510.0
2020-05-01 14:00:00,278.91,279.52,278.6,278.97,6410.0,265.6551,266.2361,265.3598,265.7122,6410.0
2020-05-01 14:10:00,278.55,278.86,278.2,278.3,9314.0,265.3122,265.6075,264.9788,265.0741,9314.0
2020-05-01 14:20:00,278.7,279.46,278.7,279.42,9586.0,265.4551,266.1789,265.4551,266.1408,9586.0
2020-05-01 14:30:00,279.32,279.94,279.24,279.8,11653.0,266.0456,266.6361,265.9694,266.5028,11653.0
2020-05-01 14:40:00,279.75,279.87,278.95,279.27,9077.0,266.4552,266.5695,265.6932,265.998,9077.0
2020-05-01 14:50:00,279.17,279.74,279.0,279.72,8383.0,265.9027,266.4456,265.7408,266.4266,8383.0
2020-05-01 15:00:00,279.6,280.17,279.48,279.85,8758.0,266.3123,266.8552,266.198,266.5504,8758.0
2020-05-01 15:10:00,279.82,280.03,279.53,279.85,6917.0,266.5218,266.7219,266.2456,266.5504,6917.0
2020-05-01 15:20:00,279.82,279.84,278.94,278.98,10111.0,266.5218,266.5409,265.6837,265.7218,10111.0
2020-05-01 15:30:00,279.09,279.66,278.91,279.34,10747.0,265.8265,266.3694,265.6551,266.0646,10747.0
2020-05-01 15:40:00,279.34,279.75,278.9,279.29,23684.0,266.0646,266.4552,265.6456,266.017,23684.0
2020-05-01 15:50:00,279.1,279.9,278.32,279.06,55535.0,265.836,266.598,265.0931,265.7979,55535.0
2020-05-04 09:30:00,279.69,279.99,278.28,278.72,39039.0,266.398,266.6838,265.055,265.4741,39039.0
2020-05-04 09:40:00,278.6,280.24,278.49,280.02,36631.0,265.3598,266.9219,265.255,266.7123,36631.0
2020-05-04 09:50:00,279.98,281.29,279.97,280.83,28430.0,266.6742,267.922,266.6647,267.4838,28430.0
2020-05-04 10:00:00,280.95,282.64,280.5,280.52,30265.0,267.5981,269.2078,267.1695,267.1886,30265.0
2020-05-04 10:10:00,280.65,281.07,279.63,280.52,30683.0,267.3124,267.7124,266.3409,267.1886,30683.0
2020-05-04 10:20:00,280.44,280.45,278.93,279.53,14783.0,267.1124,267.1219,265.6741,266.2456,14783.0
2020-05-04 10:30:00,279.21,280.67,279.14,280.32,15056.0,265.9408,267.3314,265.8741,266.9981,15056.0
2020-05-04 10:40:00,280.39,280.87,279.84,280.18,11439.0,267.0647,267.5219,266.5409,266.8647,11439.0
2020-05-04 10:50:00,280.04,280.04,278.97,279.48,10358.0,266.7314,266.7314,265.7122,266.198,10358.0
2020-05-04 11:00:00,278.98,279.74,278.82,279.04,11328.0,265.7218,266.4456,265.5694,265.7789,11328.0
2020-05-04 11:10:00,279.26,280.09,278.97,279.66,14889.0,265.9884,266.779,265.7122,266.3694,14889.0
2020-05-04 11:20:00,279.66,279.66,278.7,279.34,12144.0,266.3694,266.3694,265.4551,266.0646,12144.0
2020-05-04 11:30:00,279.25,281.1,279.18,281.1,53853.0,265.9789,267.741,265.9122,267.741,53853.0
2020-05-04 11:40:00,280.86,281.47,280.85,280.95,6165.0,267.5124,268.0934,267.5029,267.5981,6165.0
2020-05-04 11:50:00,281.01,281.65,280.61,280.71,4920.0,267.6553,268.2649,267.2743,267.3695,4920.0
2020-05-04 12:00:00,280.69,281.4,280.31,280.6,18739.0,267.3505,268.0267,266.9885,267.2648,18739.0
2020-05-04 12:10:00,280.42,280.71,280.08,280.23,9564.0,267.0933,267.3695,266.7695,266.9123,9564.0
2020-05-04 12:20:00,280.29,280.43,279.79,280.43,15866.0,266.9695,267.1028,266.4933,267.1028,15866.0
2020-05-04 12:30:00,280.42,280.7,278.53,278.56,19110.0,267.0933,267.36,265.2931,265.3217,19110.0
2020-05-04 12:40:00,278.55,278.55,277.62,277.63,14564.0,265.3122,265.3122,264.4264,264.4359,14564.0
2020-05-04 12:50:00,277.67,277.76,276.89,277.14,8089.0,264.474,264.5597,263.7311,263.9692,8089.0
2020-05-04 13:00:00,277.16,277.21,276.86,277.11,28037.0,263.9882,264.0359,263.7025,263.9406,28037.0
2020-05-04 13:10:00,277.11,277.14,276.24,276.35,16767.0,263.9406,263.9692,263.112,263.2167,16767.0
2020-05-04 13:20:00,276.25,277.3,275.96,277.21,7794.0,263.1215,264.1216,262.8453,264.0359,7794.0
2020-05-04 13:30:00,277.34,277.95,277.28,277.46,5819.0,264.1597,264.7407,264.1025,264.274,5819.0
2020-05-04 13:40:00,277.46,277.69,276.65,277.21,9548.0,264.274,264.4931,263.5025,264.0359,9548.0
2020-05-04 13:50:00,277.16,277.56,276.88,277.48,6622.0,263.9882,264.3692,263.7216,264.293,6622.0
2020-05-04 14:00:00,277.48,277.61,277.24,277.38,3806.0,264.293,264.4169,264.0644,264.1978,3806.0
2020-05-04 14:10:00,277.69,278.1,277.45,278.1,4106.0,264.4931,264.8836,264.2645,264.8836,4106.0
2020-05-04 14:20:00,278.17,278.36,277.92,278.21,3373.0,264.9502,265.1312,264.7121,264.9883,3373.0
2020-05-04 14:30:00,278.18,278.37,277.59,277.84,5556.0,264.9598,265.1407,264.3978,264.6359,5556.0
2020-05-04 14:40:00,277.9,278.75,277.74,278.75,6981.0,264.6931,265.5027,264.5407,265.5027,6981.0
2020-05-04 14:50:00,278.72,278.99,278.28,278.71,14423.0,265.4741,265.7313,265.055,265.4646,14423.0
2020-05-04 15:00:00,278.77,279.0,278.39,279.0,14951.0,265.5217,265.7408,265.1598,265.7408,14951.0
2020-05-04 15:10:00,279.3,279.81,279.03,279.81,7498.0,266.0265,266.5123,265.7694,266.5123,7498.0
2020-05-04 15:20:00,279.66,280.13,279.19,279.8,8898.0,266.3694,266.8171,265.9218,266.5028,8898.0
2020-05-04 15:30:00,279.58,280.67,279.51,280.44,11747.0,266.2932,267.3314,266.2266,267.1124,11747.0
2020-05-04 15:40:00,280.44,281.58,280.22,281.57,24541.0,267.1124,268.1982,266.9028,268.1887,24541.0
2020-05-04 15:50:00,281.31,283.23,281.29,283.18,95295.0,267.941,269.7698,267.922,269.7222,95295.0
2020-05-05 09:30:00,284.33,286.49,284.33,285.6,62331.0,270.8175,272.8748,270.8175,272.0271,62331.0
2020-05-05 09:40:00,285.89,287.8,285.81,287.32,21610.0,272.3034,274.1226,272.2272,273.6654,21610.0
2020-05-05 09:50:00,287.77,288.85,287.2,288.58,33528.0,274.094,275.1227,273.5511,274.8655,33528.0
2020-05-05 10:00:00,288.71,290.0,288.63,289.43,37880.0,274.9893,276.218,274.9131,275.6751,37880.0
2020-05-05 10:10:00,289.39,289.65,287.93,289.06,22354.0,275.637,275.8847,274.2464,275.3227,22354.0
2020-05-05 10:20:00,288.94,289.47,288.25,288.45,16675.0,275.2084,275.7132,274.5512,274.7417,16675.0
2020-05-05 10:30:00,288.69,289.74,288.53,289.57,11364.0,274.9703,275.9704,274.8179,275.8085,11364.0
2020-05-05 10:40:00,289.73,290.0,289.06,289.41,14477.0,275.9609,276.218,275.3227,275.6561,14477.0
2020-05-05 10:50:00,289.38,290.09,289.03,289.9,15321.0,275.6275,276.3038,275.2941,276.1228,15321.0
2020-05-05 11:00:00,289.94,291.36,289.64,290.44,18553.0,276.1609,277.5134,275.8751,276.6371,18553.0
2020-05-05 11:10:00,290.55,290.98,290.23,290.78,16118.0,276.7419,277.1515,276.4371,276.961,16118.0
2020-05-05 11:20:00,290.94,291.9,290.94,291.29,14091.0,277.1134,278.0277,277.1134,277.4467,14091.0
2020-05-05 11:30:00,291.35,291.35,290.23,290.75,14487.0,277.5039,277.5039,276.4371,276.9324,14487.0
2020-05-05 11:40:00,290.58,291.63,290.29,291.39,8163.0,276.7705,277.7706,276.4943,277.542,8163.0
2020-05-05 11:50:00,291.08,291.1,290.64,291.02,2914.0,277.2467,277.2658,276.8276,277.1896,2914.0
2020-05-05 12:00:00,291.05,291.39,290.99,291.39,5111.0,277.2181,277.542,277.161,277.542,5111.0
2020-05-05 12:10:00,291.37,291.42,291.08,291.3,2664.0,277.5229,277.5706,277.2467,277.4563,2664.0
2020-05-05 12:20:00,291.41,291.41,290.19,290.19,3662.0,277.561,277.561,276.399,276.399,3662.0
2020-05-05 12:30:00,290.35,290.53,289.69,289.69,4328.0,276.5514,276.7228,275.9228,275.9228,4328.0
2020-05-05 12:40:00,289.7,289.7,289.0,289.08,4896.0,275.9323,275.9323,275.2656,275.3418,4896.0
2020-05-05 12:50:00,289.17,289.32,288.73,288.91,6950.0,275.4275,275.5704,275.0084,275.1798,6950.0
2020-05-05 13:00:00,289.12,289.5,289.0,289.28,5735.0,275.3799,275.7418,275.2656,275.5323,5735.0
2020-05-05 13:10:00,289.56,289.7,289.28,289.38,3300.0,275.7989,275.9323,275.5323,275.6275,3300.0
2020-05-05 13:20:00,289.25,290.16,289.1,289.73,4535.0,275.5037,276.3704,275.3608,275.9609,4535.0
2020-05-05 13:30:00,289.73,290.15,289.72,289.91,3000.0,275.9609,276.3609,275.9513,276.1323,3000.0
2020-05-05 13:40:00,289.85,290.23,289.51,290.23,4743.0,276.0752,276.4371,275.7513,276.4371,4743.0
2020-05-05 13:50:00,289.92,290.42,289.91,290.28,5585.0,276.1418,276.6181,276.1323,276.4847,5585.0
2020-05-05 14:00:00,290.12,290.42,289.77,290.33,6565.0,276.3323,276.6181,275.999,276.5324,6565.0
2020-05-05 14:10:00,290.37,291.5,290.37,291.38,7921.0,276.5705,277.6468,276.5705,277.5325,7921.0
2020-05-05 14:20:00,291.5,292.0,291.29,292.0,9392.0,277.6468,278.123,277.4467,278.123,9392.0
2020-05-05 14:30:00,291.93,292.04,291.5,291.67,11959.0,278.0563,278.1611,277.6468,277.8087,11959.0
2020-05-05 14:40:00,291.66,292.24,291.56,291.95,10738.0,277.7991,278.3516,277.7039,278.0754,10738.0
2020-05-05 14:50:00,292.04,293.0,292.04,292.57,11930.0,278.1611,279.0755,278.1611,278.6659,11930.0
2020-05-05 15:00:00,292.46,292.91,292.01,292.77,11582.0,278.5611,278.9897,278.1325,278.8564,11582.0
2020-05-05 15:10:00,292.68,292.81,291.06,291.73,15967.0,278.7707,278.8945,277.2277,277.8658,15967.0
2020-05-05 15:20:00,291.8,292.12,290.01,290.39,16446.0,277.9325,278.2373,276.2276,276.5895,16446.0
2020-05-05 15:30:00,290.03,290.45,288.36,288.36,43566.0,276.2466,276.6467,274.656,274.656,43566.0
2020-05-05 15:40:00,288.36,288.89,287.79,288.89,14069.0,274.656,275.1608,274.1131,275.1608,14069.0
2020-05-05 15:50:00,288.97,289.76,288.27,288.71,36585.0,275.237,275.9894,274.5703,274.9893,36585.0
2020-05-06 09:30:00,293.89,294.42,292.25,293.8,47379.0,279.9232,280.428,278.3611,279.8374,47379.0
2020-05-06 09:40:00,294.11,295.0,293.77,294.67,25055.0,280.1327,280.9804,279.8089,280.6661,25055.0
2020-05-06 09:50:00,294.4,295.21,292.85,293.33,30423.0,280.4089,281.1804,278.9326,279.3898,30423.0
2020-05-06 10:00:00,293.25,294.12,290.91,291.1,24614.0,279.3136,280.1422,277.0848,277.2658,24614.0
2020-05-06 10:10:00,290.79,292.71,290.79,292.35,18549.0,276.9705,278.7992,276.9705,278.4564,18549.0
2020-05-06 10:20:00,292.66,294.06,292.46,293.76,10434.0,278.7516,280.0851,278.5611,279.7993,10434.0
2020-05-06 10:30:00,293.71,294.36,293.66,293.67,11342.0,279.7517,280.3708,279.7041,279.7136,11342.0
2020-05-06 10:40:00,293.61,295.36,293.52,295.28,8353.0,279.6565,281.3233,279.5708,281.2471,8353.0
2020-05-06 10:50:00,295.46,295.69,295.22,295.37,8717.0,281.4186,281.6376,281.19,281.3328,8717.0
2020-05-06 11:00:00,295.46,295.78,294.74,295.44,12507.0,281.4186,281.7233,280.7328,281.3995,12507.0
2020-05-06 11:10:00,295.7,295.76,294.22,294.22,13489.0,281.6471,281.7043,280.2375,280.2375,13489.0
2020-05-06 11:20:00,294.47,294.6,293.55,294.4,11220.0,280.4756,280.5994,279.5993,280.4089,11220.0
2020-05-06 11:30:00,294.4,294.62,293.5,294.15,23970.0,280.4089,280.6185,279.5517,280.1708,23970.0
2020-05-06 11:40:00,294.28,294.28,293.57,293.68,2410.0,280.2946,280.2946,279.6184,279.7231,2410.0
2020-05-06 11:50:00,293.39,293.76,293.02,293.76,3826.0,279.4469,279.7993,279.0945,279.7993,3826.0
2020-05-06 12:00:00,293.77,293.9,293.48,293.73,2273.0,279.8089,279.9327,279.5327,279.7708,2273.0
2020-05-06 12:10:00,293.79,294.1,293.79,294.1,957.0,279.8279,280.1232,279.8279,280.1232,957.0
2020-05-06 12:20:00,294.01,294.21,293.48,293.48,2929.0,280.0375,280.228,279.5327,279.5327,2929.0
2020-05-06 12:30:00,293.51,293.82,293.5,293.82,2461.0,279.5612,279.8565,279.5517,279.8565,2461.0
2020-05-06 12:40:00,293.96,294.35,293.91,294.35,1700.0,279.9898,280.3613,279.9422,280.3613,1700.0
2020-05-06 12:50:00,294.25,294.37,293.94,294.17,2664.0,280.2661,280.3804,279.9708,280.1899,2664.0
2020-05-06 13:00:00,293.97,293.97,293.51,293.72,3400.0,279.9994,279.9994,279.5612,279.7612,3400.0
2020-05-06 13:10:00,293.53,294.21,293.45,294.2,5268.0,279.5803,280.228,279.5041,280.2184,5268.0
2020-05-06 13:20:00,294.23,294.41,293.69,294.1,3503.0,280.247,280.4185,279.7327,280.1232,3503.0
2020-05-06 13:30:00,294.25,294.58,294.05,294.58,1800.0,280.2661,280.5804,280.0756,280.5804,1800.0
2020-05-06 13:40:00,294.48,294.77,294.45,294.45,2150.0,280.4851,280.7613,280.4566,280.4566,2150.0
2020-05-06 13:50:00,294.45,294.97,294.33,294.58,2600.0,280.4566,280.9518,280.3423,280.5804,2600.0
2020-05-06 14:00:00,294.61,294.61,293.86,293.9,2400.0,280.609,280.609,279.8946,279.9327,2400.0
2020-05-06 14:10:00,293.82,294.41,293.56,294.41,4137.0,279.8565,280.4185,279.6089,280.4185,4137.0
2020-05-06 14:20:00,294.36,294.5,294.2,294.2,1678.0,280.3708,280.5042,280.2184,280.2184,1678.0
2020-05-06 14:30:00,293.95,294.24,293.67,293.87,1909.0,279.9803,280.2565,279.7136,279.9041,1909.0
2020-05-06 14:40:00,294.12,294.28,293.7,294.28,2545.0,280.1422,280.2946,279.7422,280.2946,2545.0
2020-05-06 14:50:00,294.28,294.34,293.59,293.69,3874.0,280.2946,280.3518,279.6374,279.7327,3874.0
2020-05-06 15:00:00,293.62,293.86,293.54,293.75,7566.0,279.666,279.8946,279.5898,279.7898,7566.0
2020-05-06 15:10:00,293.67,294.22,293.66,293.86,6975.0,279.7136,280.2375,279.7041,279.8946,6975.0
2020-05-06 15:20:00,293.96,294.14,293.25,293.38,8909.0,279.9898,280.1613,279.3136,279.4374,8909.0
2020-05-06 15:30:00,293.37,293.37,291.8,292.01,5520.0,279.4279,279.4279,277.9325,278.1325,5520.0
2020-05-06 15:40:00,292.13,292.21,291.1,291.34,7901.0,278.2468,278.323,277.2658,277.4944,7901.0
2020-05-06 15:50:00,291.42,292.12,291.41,291.65,28097.0,277.5706,278.2373,277.561,277.7896,28097.0
2020-05-07 09:30:00,297.83,298.94,296.76,296.92,41370.0,283.6759,284.7332,282.6568,282.8092,41370.0
2020-05-07 09:40:00,296.72,297.26,296.03,296.93,13286.0,282.6187,283.133,281.9615,282.8187,13286.0
2020-05-07 09:50:00,296.73,297.64,296.34,296.65,16649.0,282.6282,283.495,282.2567,282.552,16649.0
2020-05-07 10:00:00,296.77,296.84,295.51,295.73,11386.0,282.6663,282.733,281.4662,281.6757,11386.0
2020-05-07 10:10:00,295.9,296.21,295.13,295.53,10752.0,281.8376,282.1329,281.1042,281.4852,10752.0
2020-05-07 10:20:00,295.54,296.53,295.17,296.53,10665.0,281.4948,282.4377,281.1423,282.4377,10665.0
2020-05-07 10:30:00,296.65,297.03,296.2,296.2,7448.0,282.552,282.9139,282.1234,282.1234,7448.0
2020-05-07 10:40:00,296.48,297.15,294.82,294.82,7058.0,282.3901,283.0282,280.809,280.809,7058.0
2020-05-07 10:50:00,295.0,295.12,294.55,294.93,11347.0,280.9804,281.0947,280.5518,280.9137,11347.0
2020-05-07 11:00:00,295.29,296.66,295.18,296.36,11042.0,281.2566,282.5615,281.1519,282.2758,11042.0
2020-05-07 11:10:00,296.25,298.16,296.25,298.16,13006.0,282.171,283.9902,282.171,283.9902,13006.0
2020-05-07 11:20:00,297.99,298.02,297.64,297.71,7275.0,283.8283,283.8569,283.495,283.5616,7275.0
2020-05-07 11:30:00,297.64,298.46,297.63,298.18,20961.0,283.495,284.276,283.4854,284.0093,20961.0
2020-05-07 11:40:00,298.31,299.83,298.15,299.43,6606.0,284.1331,285.5809,283.9807,285.1999,6606.0
2020-05-07 11:50:00,299.41,299.7,299.15,299.61,5201.0,285.1808,285.4571,284.9332,285.3713,5201.0
2020-05-07 12:00:00,299.62,299.87,298.54,298.54,7200.0,285.3809,285.619,284.3522,284.3522,7200.0
2020-05-07 12:10:00,298.8,299.78,298.56,299.34,6008.0,284.5998,285.5333,284.3712,285.1142,6008.0
2020-05-07 12:20:00,299.45,299.86,299.15,299.17,4243.0,285.2189,285.6094,284.9332,284.9522,4243.0
2020-05-07 12:30:00,299.4,299.56,298.64,299.31,4434.0,285.1713,285.3237,284.4474,285.0856,4434.0
2020-05-07 12:40:00,299.25,299.33,298.96,299.07,5639.0,285.0284,285.1046,284.7522,284.857,5639.0
2020-05-07 12:50:00,298.91,299.49,298.87,299.32,3526.0,284.7046,285.257,284.6665,285.0951,3526.0
2020-05-07 13:00:00,299.22,299.8,299.12,299.77,1418.0,284.9999,285.5523,284.9046,285.5237,1418.0
2020-05-07 13:10:00,299.66,300.0,299.63,299.91,3610.0,285.419,285.7428,285.3904,285.6571,3610.0
2020-05-07 13:20:00,300.12,300.12,299.39,299.39,1718.0,285.8571,285.8571,285.1618,285.1618,1718.0
2020-05-07 13:30:00,299.56,300.06,299.29,299.82,4200.0,285.3237,285.7999,285.0665,285.5714,4200.0
2020-05-07 13:40:00,299.91,299.91,299.29,299.38,2315.0,285.6571,285.6571,285.0665,285.1523,2315.0
2020-05-07 13:50:00,299.39,299.56,299.1,299.46,2192.0,285.1618,285.3237,284.8856,285.2285,2192.0
2020-05-07 14:00:00,299.55,299.8,299.26,299.49,3782.0,285.3142,285.5523,285.038,285.257,3782.0
2020-05-07 14:10:00,299.39,299.65,299.06,299.28,5300.0,285.1618,285.4094,284.8475,285.057,5300.0
2020-05-07 14:20:00,299.0,299.0,298.33,298.53,15529.0,284.7903,284.7903,284.1522,284.3427,15529.0
2020-05-07 14:30:00,298.63,299.06,298.39,299.06,4632.0,284.4379,284.8475,284.2093,284.8475,4632.0
2020-05-07 14:40:00,298.87,299.14,298.41,298.73,5618.0,284.6665,284.9237,284.2284,284.5332,5618.0
2020-05-07 14:50:00,298.69,299.56,298.61,299.2,5803.0,284.4951,285.3237,284.4189,284.9808,5803.0
2020-05-07 15:00:00,299.26,299.45,298.82,299.22,7146.0,285.038,285.2189,284.6189,284.9999,7146.0
2020-05-07 15:10:00,299.21,299.35,298.3,298.69,7567.0,284.9903,285.1237,284.1236,284.4951,7567.0
2020-05-07 15:20:00,298.74,299.47,298.74,299.0,5919.0,284.5427,285.238,284.5427,284.7903,5919.0
2020-05-07 15:30:00,298.96,299.15,298.18,298.8,10350.0,284.7522,284.9332,284.0093,284.5998,10350.0
2020-05-07 15:40:00,298.68,299.09,298.4,298.61,15144.0,284.4855,284.876,284.2188,284.4189,15144.0
2020-05-07 15:50:00,298.48,299.96,298.48,299.57,49562.0,284.295,285.7047,284.295,285.3332,49562.0
2020-05-08 09:30:00,300.26,300.94,299.44,300.28,45388.0,285.9904,286.6381,285.2094,286.0095,45388.0
2020-05-08 09:40:00,300.28,301.32,299.8,300.79,19155.0,286.0095,287.0001,285.5523,286.4953,19155.0
2020-05-08 09:50:00,300.79,301.94,300.68,301.63,40428.0,286.4953,287.5906,286.3905,287.2953,40428.0
2020-05-08 10:00:00,301.54,302.4,301.53,301.77,13808.0,287.2096,288.0287,287.2001,287.4287,13808.0
2020-05-08 10:10:00,301.86,302.84,301.81,302.84,12320.0,287.5144,288.4478,287.4668,288.4478,12320.0
2020-05-08 10:20:00,302.83,303.21,302.6,302.85,20194.0,288.4383,288.8002,288.2192,288.4574,20194.0
2020-05-08 10:30:00,302.81,303.38,302.3,303.05,12021.0,288.4193,288.9622,287.9335,288.6478,12021.0
2020-05-08 10:40:00,303.16,303.31,302.68,303.14,7952.0,288.7526,288.8955,288.2954,288.7336,7952.0
2020-05-08 10:50:00,302.95,302.98,302.46,302.89,4500.0,288.5526,288.5812,288.0859,288.4955,4500.0
2020-05-08 11:00:00,302.64,303.21,302.46,302.98,24921.0,288.2573,288.8002,288.0859,288.5812,24921.0
2020-05-08 11:10:00,302.97,303.49,302.84,303.29,11546.0,288.5716,289.0669,288.4478,288.8764,11546.0
2020-05-08 11:20:00,303.17,303.42,302.75,302.99,8329.0,288.7621,289.0003,288.3621,288.5907,8329.0
2020-05-08 11:30:00,303.15,303.19,302.31,302.33,34350.0,288.7431,288.7812,287.943,287.9621,34350.0
2020-05-08 11:40:00,302.33,303.16,302.31,302.82,7610.0,287.9621,288.7526,287.943,288.4288,7610.0
2020-05-08 11:50:00,302.79,302.79,302.48,302.74,3155.0,288.4002,288.4002,288.1049,288.3526,3155.0
2020-05-08 12:00:00,302.72,302.89,302.46,302.81,5427.0,288.3335,288.4955,288.0859,288.4193,5427.0
2020-05-08 12:10:00,302.59,302.79,302.38,302.49,2880.0,288.2097,288.4002,288.0097,288.1145,2880.0
2020-05-08 12:20:00,302.49,302.58,302.0,302.53,4397.0,288.1145,288.2002,287.6477,288.1526,4397.0
2020-05-08 12:30:00,302.41,302.83,302.15,302.63,2100.0,288.0383,288.4383,287.7906,288.2478,2100.0
2020-05-08 12:40:00,302.86,303.12,302.77,302.9,6236.0,288.4669,288.7145,288.3812,288.505,6236.0
2020-05-08 12:50:00,302.88,303.02,302.72,302.74,3760.0,288.4859,288.6193,288.3335,288.3526,3760.0
2020-05-08 13:00:00,302.62,303.1,302.22,302.22,3446.0,288.2383,288.6955,287.8573,287.8573,3446.0
2020-05-08 13:10:00,302.24,302.57,302.23,302.38,2087.0,287.8763,288.1907,287.8668,288.0097,2087.0
2020-05-08 13:20:00,302.38,302.94,301.95,302.14,5877.0,288.0097,288.5431,287.6001,287.7811,5877.0
2020-05-08 13:30:00,302.15,302.32,301.88,302.19,4967.0,287.7906,287.9525,287.5335,287.8287,4967.0
2020-05-08 13:40:00,302.18,302.19,301.34,301.34,6310.0,287.8192,287.8287,287.0191,287.0191,6310.0
2020-05-08 13:50:00,301.41,301.6,301.14,301.34,3330.0,287.0858,287.2668,286.8286,287.0191,3330.0
2020-05-08 14:00:00,301.52,301.6,300.83,301.09,3615.0,287.1906,287.2668,286.5334,286.781,3615.0
2020-05-08 14:10:00,301.13,302.05,301.13,301.71,4793.0,286.8191,287.6954,286.8191,287.3715,4793.0
2020-05-08 14:20:00,301.73,302.04,301.73,301.83,3766.0,287.3906,287.6858,287.3906,287.4858,3766.0
2020-05-08 14:30:00,301.75,301.98,301.4,301.79,3851.0,287.4096,287.6287,287.0763,287.4477,3851.0
2020-05-08 14:40:00,302.0,302.66,301.79,302.66,3443.0,287.6477,288.2764,287.4477,288.2764,3443.0
2020-05-08 14:50:00,302.45,303.25,302.45,303.19,7848.0,288.0764,288.8383,288.0764,288.7812,7848.0
2020-05-08 15:00:00,303.16,303.96,303.14,303.21,9528.0,288.7526,289.5146,288.7336,288.8002,9528.0
2020-05-08 15:10:00,303.31,303.31,302.57,302.81,6619.0,288.8955,288.8955,288.1907,288.4193,6619.0
2020-05-08 15:20:00,302.64,303.26,302.64,303.25,5314.0,288.2573,288.8479,288.2573,288.8383,5314.0
2020-05-08 15:30:00,303.1,303.92,303.03,303.72,15146.0,288.6955,289.4765,288.6288,289.286,15146.0
2020-05-08 15:40:00,303.74,304.0,303.07,303.44,19970.0,289.3051,289.5527,288.6669,289.0193,19970.0
2020-05-08 15:50:00,303.49,304.51,303.38,304.23,60908.0,289.0669,290.0385,288.9622,289.7718,60908.0
2020-05-11 09:30:00,298.42,300.71,298.35,300.67,60451.0,284.2379,286.4191,284.1712,286.381,60451.0
2020-05-11 09:40:00,300.54,301.81,300.53,301.53,19309.0,286.2571,287.4668,286.2476,287.2001,19309.0
2020-05-11 09:50:00,302.0,302.93,301.16,301.16,11715.0,287.6477,288.5336,286.8477,286.8477,11715.0
2020-05-11 10:00:00,301.4,303.2,301.4,303.12,22168.0,287.0763,288.7907,287.0763,288.7145,22168.0
2020-05-11 10:10:00,303.35,303.5,301.92,302.18,18328.0,288.9336,289.0765,287.5716,287.8192,18328.0
2020-05-11 10:20:00,302.03,302.65,301.95,302.09,7849.0,287.6763,288.2669,287.6001,287.7335,7849.0
2020-05-11 10:30:00,301.88,302.48,301.43,302.18,12104.0,287.5335,288.1049,287.1048,287.8192,12104.0
2020-05-11 10:40:00,302.03,302.26,301.8,302.05,8164.0,287.6763,287.8954,287.4573,287.6954,8164.0
2020-05-11 10:50:00,301.94,301.95,300.86,301.0,9147.0,287.5906,287.6001,286.5619,286.6953,9147.0
2020-05-11 11:00:00,301.01,301.03,300.27,300.48,5791.0,286.7048,286.7238,286.0,286.2,5791.0
2020-05-11 11:10:00,300.68,301.3,300.14,301.19,8106.0,286.3905,286.981,285.8761,286.8762,8106.0
2020-05-11 11:20:00,301.03,301.73,300.89,301.6,8459.0,286.7238,287.3906,286.5905,287.2668,8459.0
2020-05-11 11:30:00,301.86,302.27,301.69,302.02,6513.0,287.5144,287.9049,287.3525,287.6668,6513.0
2020-05-11 11:40:00,301.87,302.27,301.74,302.06,2200.0,287.5239,287.9049,287.4001,287.7049,2200.0
2020-05-11 11:50:00,302.06,303.11,301.8,303.11,2324.0,287.7049,288.705,287.4573,288.705,2324.0
2020-05-11 12:00:00,303.16,303.23,302.31,302.31,4577.0,288.7526,288.8193,287.943,287.943,4577.0
2020-05-11 12:10:00,302.53,303.07,302.47,303.07,1103.0,288.1526,288.6669,288.0954,288.6669,1103.0
2020-05-11 12:20:00,303.1,303.4,303.1,303.4,3669.0,288.6955,288.9812,288.6955,288.9812,3669.0
2020-05-11 12:30:00,303.43,303.49,303.04,303.26,2299.0,289.0098,289.0669,288.6383,288.8479,2299.0
2020-05-11 12:40:00,302.88,303.17,302.54,302.88,10389.0,288.4859,288.7621,288.1621,288.4859,10389.0
2020-05-11 12:50:00,302.82,303.59,302.82,303.55,2618.0,288.4288,289.1622,288.4288,289.1241,2618.0
2020-05-11 13:00:00,303.42,304.0,303.22,304.0,3360.0,289.0003,289.5527,288.8098,289.5527,3360.0
2020-05-11 13:10:00,303.99,304.32,303.86,304.17,3200.0,289.5432,289.8575,289.4194,289.7146,3200.0
2020-05-11 13:20:00,304.26,304.74,304.2,304.74,6505.0,289.8003,290.2575,289.7432,290.2575,6505.0
2020-05-11 13:30:00,304.73,305.68,304.64,305.68,7235.0,290.248,291.1529,290.1623,291.1529,7235.0
2020-05-11 13:40:00,305.73,305.73,304.85,304.85,1860.0,291.2005,291.2005,290.3623,290.3623,1860.0
2020-05-11 13:50:00,304.87,305.15,304.87,304.99,3588.0,290.3814,290.648,290.3814,290.4957,3588.0
2020-05-11 14:00:00,305.06,305.06,304.61,304.76,8511.0,290.5623,290.5623,290.1337,290.2766,8511.0
2020-05-11 14:10:00,304.73,304.98,304.62,304.87,7758.0,290.248,290.4861,290.1432,290.3814,7758.0
2020-05-11 14:20:00,304.88,305.0,304.21,304.44,4131.0,290.3909,290.5052,289.7527,289.9718,4131.0
2020-05-11 14:30:00,304.5,304.8,304.38,304.79,2511.0,290.0289,290.3147,289.9146,290.3052,2511.0
2020-05-11 14:40:00,304.92,305.36,304.74,305.28,8008.0,290.429,290.8481,290.2575,290.7719,8008.0
2020-05-11 14:50:00,305.31,305.38,305.26,305.31,3210.0,290.8004,290.8671,290.7528,290.8004,3210.0
2020-05-11 15:00:00,305.26,305.76,305.04,305.61,4602.0,290.7528,291.2291,290.5433,291.0862,4602.0
2020-05-11 15:10:00,305.7,305.8,305.06,305.42,5510.0,291.1719,291.2672,290.5623,290.9052,5510.0
2020-05-11 15:20:00,305.23,305.63,305.1,305.1,4014.0,290.7242,291.1052,290.6004,290.6004,4014.0
2020-05-11 15:30:00,305.0,305.22,304.44,304.63,7646.0,290.5052,290.7147,289.9718,290.1528,7646.0
2020-05-11 15:40:00,304.59,304.81,304.26,304.57,8650.0,290.1147,290.3242,289.8003,290.0956,8650.0
2020-05-11 15:50:00,304.54,305.03,303.86,304.4,31498.0,290.067,290.5338,289.4194,289.9337,31498.0
2020-05-12 09:30:00,305.38,305.9,303.85,304.14,57914.0,290.8671,291.3624,289.4098,289.686,57914.0
2020-05-12 09:40:00,304.03,304.85,302.96,303.49,26849.0,289.5813,290.3623,288.5621,289.0669,26849.0
2020-05-12 09:50:00,303.47,304.7,302.17,304.45,22578.0,289.0479,290.2194,287.8097,289.9813,22578.0
2020-05-12 10:00:00,304.49,304.66,303.74,303.99,9888.0,290.0194,290.1813,289.3051,289.5432,9888.0
2020-05-12 10:10:00,304.25,304.82,303.61,304.7,6335.0,289.7908,290.3337,289.1812,290.2194,6335.0
2020-05-12 10:20:00,304.67,304.91,304.05,304.08,6588.0,290.1909,290.4195,289.6003,289.6289,6588.0
2020-05-12 10:30:00,304.13,304.68,304.06,304.41,10852.0,289.6765,290.2004,289.6098,289.9432,10852.0
2020-05-12 10:40:00,304.39,304.69,303.37,303.43,7963.0,289.9242,290.2099,288.9526,289.0098,7963.0
2020-05-12 10:50:00,303.54,304.19,303.42,303.79,3157.0,289.1146,289.7337,289.0003,289.3527,3157.0
2020-05-12 11:00:00,303.79,303.93,302.95,303.32,9904.0,289.3527,289.486,288.5526,288.905,9904.0
2020-05-12 11:10:00,303.4,303.62,303.14,303.47,8592.0,288.9812,289.1908,288.7336,289.0479,8592.0
2020-05-12 11:20:00,303.51,304.32,303.42,303.63,6252.0,289.086,289.8575,289.0003,289.2003,6252.0
2020-05-12 11:30:00,304.14,304.21,303.53,303.53,6100.0,289.686,289.7527,289.105,289.105,6100.0
2020-05-12 11:40:00,303.76,303.76,303.0,303.12,1700.0,289.3241,289.3241,288.6002,288.7145,1700.0
2020-05-12 11:50:00,302.97,303.48,302.96,303.32,800.0,288.5716,289.0574,288.5621,288.905,800.0
2020-05-12 12:00:00,303.63,303.63,303.28,303.3,2000.0,289.2003,289.2003,288.8669,288.886,2000.0
2020-05-12 12:10:00,303.1,303.16,302.65,303.06,1800.0,288.6955,288.7526,288.2669,288.6574,1800.0
2020-05-12 12:20:00,302.93,303.48,302.93,303.48,2870.0,288.5336,289.0574,288.5336,289.0574,2870.0
2020-05-12 12:30:00,303.37,303.48,303.08,303.31,2079.0,288.9526,289.0574,288.6764,288.8955,2079.0
2020-05-12 12:40:00,303.28,303.65,303.27,303.57,1814.0,288.8669,289.2193,288.8574,289.1431,1814.0
2020-05-12 12:50:00,303.29,303.87,303.29,303.85,2132.0,288.8764,289.4289,288.8764,289.4098,2132.0
2020-05-12 13:00:00,303.96,304.11,303.57,303.76,2697.0,289.5146,289.6575,289.1431,289.3241,2697.0
2020-05-12 13:10:00,303.96,303.96,302.56,302.74,2119.0,289.5146,289.5146,288.1811,288.3526,2119.0
2020-05-12 13:20:00,302.36,302.45,301.64,301.99,4280.0,287.9906,288.0764,287.3049,287.6382,4280.0
2020-05-12 13:30:00,302.0,302.32,301.79,302.23,2501.0,287.6477,287.9525,287.4477,287.8668,2501.0
2020-05-12 13:40:00,301.96,302.42,301.96,302.42,816.0,287.6096,288.0478,287.6096,288.0478,816.0
2020-05-12 13:50:00,302.25,302.41,302.12,302.16,2002.0,287.8859,288.0383,287.762,287.8001,2002.0
2020-05-12 14:00:00,302.24,302.66,302.19,302.55,1580.0,287.8763,288.2764,287.8287,288.1716,1580.0
2020-05-12 14:10:00,302.3,302.55,301.4,301.6,3117.0,287.9335,288.1716,287.0763,287.2668,3117.0
2020-05-12 14:20:00,301.72,302.27,301.72,302.01,3230.0,287.3811,287.9049,287.3811,287.6573,3230.0
2020-05-12 14:30:00,302.01,302.42,302.01,302.42,1800.0,287.6573,288.0478,287.6573,288.0478,1800.0
2020-05-12 14:40:00,302.31,302.43,301.72,301.73,5030.0,287.943,288.0573,287.3811,287.3906,5030.0
2020-05-12 14:50:00,301.69,301.79,301.53,301.72,4212.0,287.3525,287.4477,287.2001,287.3811,4212.0
2020-05-12 15:00:00,301.55,302.12,301.53,301.96,3200.0,287.2191,287.762,287.2001,287.6096,3200.0
2020-05-12 15:10:00,301.92,301.92,300.1,300.76,3386.0,287.5716,287.5716,285.838,286.4667,3386.0
2020-05-12 15:20:00,300.51,300.64,299.48,299.88,7201.0,286.2286,286.3524,285.2475,285.6285,7201.0
2020-05-12 15:30:00,299.81,300.01,298.77,299.12,8756.0,285.5618,285.7523,284.5713,284.9046,8756.0
2020-05-12 15:40:00,298.98,298.98,297.82,298.54,11657.0,284.7713,284.7713,283.6664,284.3522,11657.0
2020-05-12 15:50:00,298.28,298.28,296.24,296.24,61724.0,284.1045,284.1045,282.1615,282.1615,61724.0
2020-05-13 09:30:00,298.74,298.74,295.72,296.93,40018.0,284.5427,284.5427,281.6662,282.8187,40018.0
2020-05-13 09:40:00,297.01,297.67,295.94,297.6,18520.0,282.8949,283.5235,281.8757,283.4569,18520.0
2020-05-13 09:50:00,297.23,297.9,296.59,297.36,51023.0,283.1044,283.7426,282.4949,283.2283,51023.0
2020-05-13 10:00:00,297.18,299.54,297.16,299.08,79492.0,283.0568,285.3047,283.0378,284.8665,79492.0
2020-05-13 10:10:00,299.11,300.28,298.61,299.0,35413.0,284.8951,286.0095,284.4189,284.7903,35413.0
2020-05-13 10:20:00,299.11,300.4,298.67,300.26,38869.0,284.8951,286.1238,284.476,285.9904,38869.0
2020-05-13 10:30:00,300.33,301.47,300.02,300.24,32888.0,286.0571,287.1429,285.7618,285.9714,32888.0
2020-05-13 10:40:00,300.47,300.81,299.3,299.48,28888.0,286.1905,286.5143,285.0761,285.2475,28888.0
2020-05-13 10:50:00,299.56,299.87,297.47,297.48,62811.0,285.3237,285.619,283.333,283.3426,62811.0
2020-05-13 11:00:00,297.72,299.14,297.27,298.3,51121.0,283.5712,284.9237,283.1425,284.1236,51121.0
2020-05-13 11:10:00,298.44,298.99,297.04,297.04,25123.0,284.2569,284.7808,282.9235,282.9235,25123.0
2020-05-13 11:20:00,297.06,297.06,295.04,295.84,15683.0,282.9425,282.9425,281.0185,281.7805,15683.0
2020-05-13 11:30:00,295.75,297.04,295.62,296.63,23913.0,281.6948,282.9235,281.571,282.533,23913.0
2020-05-13 11:40:00,296.67,296.83,294.58,294.72,7864.0,282.5711,282.7234,280.5804,280.7137,7864.0
2020-05-13 11:50:00,294.85,295.82,294.2,295.21,16476.0,280.8375,281.7614,280.2184,281.1804,16476.0
2020-05-13 12:00:00,295.34,295.8,293.12,293.34,14350.0,281.3043,281.7424,279.1898,279.3993,14350.0
2020-05-13 12:10:00,293.3,293.69,291.47,291.64,13953.0,279.3612,279.7327,277.6182,277.7801,13953.0
2020-05-13 12:20:00,291.51,293.6,291.51,293.56,16785.0,277.6563,279.6469,277.6563,279.6089,16785.0
2020-05-13 12:30:00,293.74,294.4,292.88,294.22,7594.0,279.7803,280.4089,278.9612,280.2375,7594.0
2020-05-13 12:40:00,294.07,294.34,293.27,293.52,4469.0,280.0946,280.3518,279.3326,279.5708,4469.0
2020-05-13 12:50:00,293.92,294.01,292.93,292.93,5075.0,279.9517,280.0375,279.0088,279.0088,5075.0
2020-05-13 13:00:00,293.56,293.56,290.75,290.76,4860.0,279.6089,279.6089,276.9324,276.9419,4860.0
2020-05-13 13:10:00,291.08,292.05,291.08,291.57,5387.0,277.2467,278.1706,277.2467,277.7134,5387.0
2020-05-13 13:20:00,291.73,292.29,291.16,292.29,2000.0,277.8658,278.3992,277.3229,278.3992,2000.0
2020-05-13 13:30:00,291.49,292.51,291.44,292.51,2128.0,277.6372,278.6088,277.5896,278.6088,2128.0
2020-05-13 13:40:00,292.62,292.62,291.75,292.11,2700.0,278.7135,278.7135,277.8849,278.2278,2700.0
2020-05-13 13:50:00,291.53,292.21,291.37,291.75,9989.0,277.6753,278.323,277.5229,277.8849,9989.0
2020-05-13 14:00:00,291.6,292.05,291.03,292.05,2917.0,277.742,278.1706,277.1991,278.1706,2917.0
2020-05-13 14:10:00,291.73,293.01,291.73,292.9,5471.0,277.8658,279.085,277.8658,278.9802,5471.0
2020-05-13 14:20:00,292.63,293.34,291.97,291.97,3008.0,278.723,279.3993,278.0944,278.0944,3008.0
2020-05-13 14:30:00,292.28,292.86,292.25,292.86,3828.0,278.3897,278.9421,278.3611,278.9421,3828.0
2020-05-13 14:40:00,292.78,292.78,291.66,292.11,1744.0,278.8659,278.8659,277.7991,278.2278,1744.0
2020-05-13 14:50:00,292.5,292.86,291.78,292.23,3076.0,278.5992,278.9421,277.9134,278.3421,3076.0
2020-05-13 15:00:00,292.26,293.32,292.26,292.61,4921.0,278.3706,279.3803,278.3706,278.704,4921.0
2020-05-13 15:10:00,292.88,292.89,292.0,292.28,2638.0,278.9612,278.9707,278.123,278.3897,2638.0
2020-05-13 15:20:00,292.5,292.59,291.19,292.29,4247.0,278.5992,278.6849,277.3515,278.3992,4247.0
2020-05-13 15:30:00,292.26,292.36,291.61,291.94,9973.0,278.3706,278.4659,277.7515,278.0658,9973.0
2020-05-13 15:40:00,292.17,293.15,291.43,293.15,8688.0,278.2849,279.2183,277.5801,279.2183,8688.0
2020-05-13 15:50:00,292.81,294.48,292.81,294.23,23181.0,278.8945,280.4851,278.8945,280.247,23181.0
2020-05-14 09:30:00,286.17,288.19,286.02,286.79,42468.0,272.5701,274.4941,272.4272,273.1606,42468.0
2020-05-14 09:40:00,286.48,286.9,284.86,284.87,24828.0,272.8653,273.2654,271.3223,271.3318,24828.0
2020-05-14 09:50:00,284.65,284.91,283.31,284.19,21158.0,271.1223,271.3699,269.846,270.6842,21158.0
2020-05-14 10:00:00,284.22,286.05,284.17,286.05,12034.0,270.7127,272.4558,270.6651,272.4558,12034.0
2020-05-14 10:10:00,286.14,286.65,285.2,285.77,6994.0,272.5415,273.0272,271.6462,272.1891,6994.0
2020-05-14 10:20:00,285.78,286.66,285.31,285.37,7635.0,272.1986,273.0368,271.7509,271.8081,7635.0
2020-05-14 10:30:00,285.56,287.69,285.1,287.69,10288.0,271.989,274.0178,271.5509,274.0178,10288.0
2020-05-14 10:40:00,287.43,287.43,285.82,286.79,10318.0,273.7702,273.7702,272.2367,273.1606,10318.0
2020-05-14 10:50:00,287.03,288.35,287.02,287.29,11025.0,273.3892,274.6465,273.3797,273.6368,11025.0
2020-05-14 11:00:00,287.56,289.31,286.84,288.61,23008.0,273.894,275.5608,273.2082,274.8941,23008.0
2020-05-14 11:10:00,288.74,290.28,288.62,289.51,19342.0,275.0179,276.4847,274.9036,275.7513,19342.0
2020-05-14 11:20:00,289.36,289.37,286.87,286.9,22550.0,275.6085,275.618,273.2368,273.2654,22550.0
2020-05-14 11:30:00,287.19,289.02,287.19,288.56,13890.0,273.5416,275.2846,273.5416,274.8465,13890.0
2020-05-14 11:40:00,288.66,288.71,287.58,287.74,2720.0,274.9417,274.9893,273.913,274.0654,2720.0
2020-05-14 11:50:00,287.19,287.76,286.52,286.83,4716.0,273.5416,274.0845,272.9034,273.1987,4716.0
2020-05-14 12:00:00,286.93,287.46,286.27,286.33,3010.0,273.2939,273.7987,272.6653,272.7224,3010.0
2020-05-14 12:10:00,286.62,287.35,286.5,287.19,3000.0,272.9987,273.694,272.8844,273.5416,3000.0
2020-05-14 12:20:00,287.1,287.96,286.98,287.29,9860.0,273.4559,274.275,273.3416,273.6368,9860.0
2020-05-14 12:30:00,287.3,287.67,286.89,287.5,8017.0,273.6464,273.9988,273.2558,273.8368,8017.0
2020-05-14 12:40:00,287.41,287.65,287.14,287.3,3406.0,273.7511,273.9797,273.494,273.6464,3406.0
2020-05-14 12:50:00,287.31,289.5,287.26,289.3,7062.0,273.6559,275.7418,273.6083,275.5513,7062.0
2020-05-14 13:00:00,289.42,289.42,288.45,288.64,4297.0,275.6656,275.6656,274.7417,274.9227,4297.0
2020-05-14 13:10:00,288.75,289.49,288.75,289.42,4656.0,275.0274,275.7323,275.0274,275.6656,4656.0
2020-05-14 13:20:00,289.6,289.97,289.13,289.54,8274.0,275.837,276.1895,275.3894,275.7799,8274.0
2020-05-14 13:30:00,290.18,290.5,289.34,290.2,7130.0,276.3895,276.6943,275.5894,276.4085,7130.0
2020-05-14 13:40:00,290.2,290.2,289.25,289.87,6628.0,276.4085,276.4085,275.5037,276.0942,6628.0
2020-05-14 13:50:00,289.61,289.74,288.8,288.8,3126.0,275.8466,275.9704,275.0751,275.0751,3126.0
2020-05-14 14:00:00,288.6,288.82,287.59,287.74,6146.0,274.8846,275.0941,273.9226,274.0654,6146.0
2020-05-14 14:10:00,287.81,288.22,286.95,287.09,7801.0,274.1321,274.5226,273.313,273.4463,7801.0
2020-05-14 14:20:00,287.51,288.18,287.46,288.16,5749.0,273.8464,274.4845,273.7987,274.4655,5749.0
2020-05-14 14:30:00,288.19,288.36,286.94,287.2,3601.0,274.4941,274.656,273.3035,273.5511,3601.0
2020-05-14 14:40:00,287.1,289.47,286.73,289.33,11626.0,273.4559,275.7132,273.1034,275.5799,11626.0
2020-05-14 14:50:00,289.25,294.97,289.14,294.97,68085.0,275.5037,280.9518,275.3989,280.9518,68085.0
2020-05-14 15:00:00,294.62,299.53,294.04,299.5,127402.0,280.6185,285.2951,280.066,285.2666,127402.0
2020-05-14 15:10:00,299.7,302.78,297.87,302.46,132009.0,285.4571,288.3907,283.714,288.0859,132009.0
2020-05-14 15:20:00,302.36,303.76,301.57,302.16,69803.0,287.9906,289.3241,287.2382,287.8001,69803.0
2020-05-14 15:30:00,302.48,302.58,300.47,301.67,51447.0,288.1049,288.2002,286.1905,287.3334,51447.0
2020-05-14 15:40:00,301.39,302.17,300.11,300.68,48124.0,287.0667,287.8097,285.8476,286.3905,48124.0
2020-05-14 15:50:00,300.68,303.1,300.65,302.37,117333.0,286.3905,288.6955,286.3619,288.0002,117333.0
2020-05-15 09:30:00,292.47,294.14,290.92,293.7,120183.0,278.5707,280.1613,277.0943,279.7422,120183.0
2020-05-15 09:40:00,294.08,295.33,293.27,293.89,35977.0,280.1041,281.2947,279.3326,279.9232,35977.0
2020-05-15 09:50:00,294.05,294.94,293.93,294.8,17523.0,280.0756,280.9233,279.9613,280.7899,17523.0
2020-05-15 10:00:00,294.92,295.36,293.3,294.33,21240.0,280.9042,281.3233,279.3612,280.3423,21240.0
2020-05-15 10:10:00,294.24,296.22,294.23,294.57,29476.0,280.2565,282.1424,280.247,280.5709,29476.0
2020-05-15 10:20:00,294.44,294.56,293.72,294.4,10445.0,280.447,280.5613,279.7612,280.4089,10445.0
2020-05-15 10:30:00,294.02,294.46,293.03,293.34,9670.0,280.047,280.4661,279.104,279.3993,9670.0
2020-05-15 10:40:00,293.61,293.61,292.24,293.03,10073.0,279.6565,279.6565,278.3516,279.104,10073.0
2020-05-15 10:50:00,292.84,292.84,290.7,291.36,8509.0,278.9231,278.9231,276.8848,277.5134,8509.0
2020-05-15 11:00:00,291.1,291.12,290.1,290.94,11324.0,277.2658,277.2848,276.3133,277.1134,11324.0
2020-05-15 11:10:00,290.95,291.13,290.36,290.91,9707.0,277.1229,277.2943,276.5609,277.0848,9707.0
2020-05-15 11:20:00,290.74,291.18,290.47,290.81,21741.0,276.9229,277.342,276.6657,276.9895,21741.0
2020-05-15 11:30:00,290.63,291.2,290.37,290.81,18316.0,276.8181,277.361,276.5705,276.9895,18316.0
2020-05-15 11:40:00,290.71,290.77,290.2,290.68,2780.0,276.8943,276.9514,276.4085,276.8657,2780.0
2020-05-15 11:50:00,290.62,291.53,290.46,291.47,5185.0,276.8086,277.6753,276.6562,277.6182,5185.0
2020-05-15 12:00:00,291.43,292.72,291.43,292.49,6295.0,277.5801,278.8088,277.5801,278.5897,6295.0
2020-05-15 12:10:00,292.59,292.76,292.33,292.64,5101.0,278.6849,278.8469,278.4373,278.7326,5101.0
2020-05-15 12:20:00,292.67,294.09,292.67,293.79,3735.0,278.7611,280.1137,278.7611,279.8279,3735.0
2020-05-15 12:30:00,293.81,293.84,292.77,292.77,6700.0,279.847,279.8755,278.8564,278.8564,6700.0
2020-05-15 12:40:00,292.99,293.12,292.19,292.29,4140.0,279.0659,279.1898,278.304,278.3992,4140.0
2020-05-15 12:50:00,292.6,293.02,292.15,292.46,19449.0,278.6945,279.0945,278.2659,278.5611,19449.0
2020-05-15 13:00:00,292.48,293.21,292.34,293.19,15470.0,278.5802,279.2755,278.4468,279.2564,15470.0
2020-05-15 13:10:00,293.38,293.79,293.12,293.25,1472.0,279.4374,279.8279,279.1898,279.3136,1472.0
2020-05-15 13:20:00,292.9,293.35,292.6,293.24,6820.0,278.9802,279.4088,278.6945,279.3041,6820.0
2020-05-15 13:30:00,293.1,293.68,293.0,293.25,4151.0,279.1707,279.7231,279.0755,279.3136,4151.0
2020-05-15 13:40:00,293.08,293.24,292.5,292.85,11905.0,279.1517,279.3041,278.5992,278.9326,11905.0
2020-05-15 13:50:00,292.79,292.92,292.2,292.38,10688.0,278.8754,278.9993,278.3135,278.4849,10688.0
2020-05-15 14:00:00,292.6,294.13,292.6,293.49,2875.0,278.6945,280.1518,278.6945,279.5422,2875.0
2020-05-15 14:10:00,293.38,293.64,293.27,293.64,1700.0,279.4374,279.685,279.3326,279.685,1700.0
2020-05-15 14:20:00,294.12,295.37,294.07,295.18,5815.0,280.1422,281.3328,280.0946,281.1519,5815.0
2020-05-15 14:30:00,295.4,295.61,294.7,294.7,4418.0,281.3614,281.5614,280.6947,280.6947,4418.0
2020-05-15 14:40:00,294.85,295.4,294.4,295.11,4900.0,280.8375,281.3614,280.4089,281.0852,4900.0
2020-05-15 14:50:00,295.26,295.42,293.73,293.74,6029.0,281.2281,281.3805,279.7708,279.7803,6029.0
2020-05-15 15:00:00,294.07,294.34,293.71,293.78,8177.0,280.0946,280.3518,279.7517,279.8184,8177.0
2020-05-15 15:10:00,293.78,293.78,292.51,292.73,17159.0,279.8184,279.8184,278.6088,278.8183,17159.0
2020-05-15 15:20:00,292.82,293.1,292.38,292.81,18226.0,278.904,279.1707,278.4849,278.8945,18226.0
2020-05-15 15:30:00,292.89,293.38,291.85,291.99,21433.0,278.9707,279.4374,277.9801,278.1135,21433.0
2020-05-15 15:40:00,291.99,292.75,291.37,292.75,27148.0,278.1135,278.8373,277.5229,278.8373,27148.0
2020-05-15 15:50:00,292.64,292.97,291.97,292.97,90267.0,278.7326,279.0469,278.0944,279.0469,90267.0
2020-05-18 09:30:00,298.07,299.41,297.66,299.41,41171.0,283.9045,285.1808,283.514,285.1808,41171.0
2020-05-18 09:40:00,299.1,301.26,298.96,300.88,49150.0,284.8856,286.9429,284.7522,286.581,49150.0
2020-05-18 09:50:00,301.03,301.14,299.69,301.13,25784.0,286.7238,286.8286,285.4475,286.8191,25784.0
2020-05-18 10:00:00,301.38,301.38,299.82,300.51,16468.0,287.0572,287.0572,285.5714,286.2286,16468.0
2020-05-18 10:10:00,300.58,301.25,299.96,301.25,9731.0,286.2952,286.9334,285.7047,286.9334,9731.0
2020-05-18 10:20:00,301.5,301.62,300.2,300.2,11354.0,287.1715,287.2858,285.9333,285.9333,11354.0
2020-05-18 10:30:00,300.25,300.89,300.24,300.74,7994.0,285.9809,286.5905,285.9714,286.4476,7994.0
2020-05-18 10:40:00,300.92,301.68,300.92,301.52,12800.0,286.6191,287.343,286.6191,287.1906,12800.0
2020-05-18 10:50:00,301.78,301.94,300.94,301.81,9944.0,287.4382,287.5906,286.6381,287.4668,9944.0
2020-05-18 11:00:00,301.87,302.0,301.14,301.76,10196.0,287.5239,287.6477,286.8286,287.4192,10196.0
2020-05-18 11:10:00,301.7,302.82,301.58,302.82,9687.0,287.362,288.4288,287.2477,288.4288,9687.0
2020-05-18 11:20:00,302.83,303.6,302.39,302.62,14793.0,288.4383,289.1717,288.0192,288.2383,14793.0
2020-05-18 11:30:00,302.22,302.62,300.95,301.17,25530.0,287.8573,288.2383,286.6476,286.8572,25530.0
2020-05-18 11:40:00,301.48,302.27,301.29,301.95,4839.0,287.1525,287.9049,286.9715,287.6001,4839.0
2020-05-18 11:50:00,302.02,302.2,301.63,301.98,5828.0,287.6668,287.8382,287.2953,287.6287,5828.0
2020-05-18 12:00:00,301.79,302.49,301.63,302.34,3104.0,287.4477,288.1145,287.2953,287.9716,3104.0
2020-05-18 12:10:00,301.98,302.39,301.9,302.24,2164.0,287.6287,288.0192,287.5525,287.8763,2164.0
2020-05-18 12:20:00,302.09,302.39,301.96,302.3,3180.0,287.7335,288.0192,287.6096,287.9335,3180.0
2020-05-18 12:30:00,302.46,302.47,301.99,302.17,3939.0,288.0859,288.0954,287.6382,287.8097,3939.0
2020-05-18 12:40:00,302.41,302.41,301.5,301.55,6386.0,288.0383,288.0383,287.1715,287.2191,6386.0
2020-05-18 12:50:00,301.8,302.13,301.33,302.05,4371.0,287.4573,287.7716,287.0096,287.6954,4371.0
2020-05-18 13:00:00,302.04,302.48,302.01,302.2,2865.0,287.6858,288.1049,287.6573,287.8382,2865.0
2020-05-18 13:10:00,302.3,303.1,302.19,302.98,7761.0,287.9335,288.6955,287.8287,288.5812,7761.0
2020-05-18 13:20:00,303.05,303.74,302.98,303.67,6683.0,288.6478,289.3051,288.5812,289.2384,6683.0
2020-05-18 13:30:00,303.61,303.79,303.15,303.48,3909.0,289.1812,289.3527,288.7431,289.0574,3909.0
2020-05-18 13:40:00,303.61,303.71,303.06,303.41,2410.0,289.1812,289.2765,288.6574,288.9907,2410.0
2020-05-18 13:50:00,303.19,303.9,302.97,303.7,4109.0,288.7812,289.4575,288.5716,289.267,4109.0
2020-05-18 14:00:00,303.72,304.59,303.72,303.96,6757.0,289.286,290.1147,289.286,289.5146,6757.0
2020-05-18 14:10:00,303.77,304.39,303.59,303.95,6253.0,289.3336,289.9242,289.1622,289.5051,6253.0
2020-05-18 14:20:00,304.39,304.57,304.11,304.4,6342.0,289.9242,290.0956,289.6575,289.9337,6342.0
2020-05-18 14:30:00,304.56,304.56,303.95,304.16,4778.0,290.0861,290.0861,289.5051,289.7051,4778.0
2020-05-18 14:40:00,304.1,304.89,304.02,304.75,7091.0,289.6479,290.4004,289.5717,290.2671,7091.0
2020-05-18 14:50:00,304.72,305.2,304.54,304.64,14266.0,290.2385,290.6957,290.067,290.1623,14266.0
2020-05-18 15:00:00,305.14,305.77,304.92,305.51,13247.0,290.6385,291.2386,290.429,290.9909,13247.0
2020-05-18 15:10:00,305.48,305.58,305.12,305.26,9774.0,290.9624,291.0576,290.6195,290.7528,9774.0
2020-05-18 15:20:00,305.21,305.89,305.21,305.88,7880.0,290.7052,291.3529,290.7052,291.3434,7880.0
2020-05-18 15:30:00,306.0,306.56,305.77,305.77,19667.0,291.4577,291.991,291.2386,291.2386,19667.0
2020-05-18 15:40:00,305.58,305.85,305.38,305.46,29914.0,291.0576,291.3148,290.8671,290.9433,29914.0
2020-05-18 15:50:00,305.56,305.76,304.57,304.91,48602.0,291.0386,291.2291,290.0956,290.4195,48602.0
2020-05-19 09:30:00,303.96,306.69,303.73,306.68,49861.0,289.5146,292.1149,289.2955,292.1053,49861.0
2020-05-19 09:40:00,306.63,306.98,304.91,305.57,19590.0,292.0577,292.3911,290.4195,291.0481,19590.0
2020-05-19 09:50:00,305.54,307.75,305.53,307.33,28606.0,291.0195,293.1245,291.01,292.7244,28606.0
2020-05-19 10:00:00,307.1,308.7,307.09,308.49,22600.0,292.5054,294.0293,292.4959,293.8293,22600.0
2020-05-19 10:10:00,308.49,308.87,307.33,307.67,17703.0,293.8293,294.1913,292.7244,293.0483,17703.0
2020-05-19 10:20:00,307.94,308.89,307.9,308.54,27643.0,293.3055,294.2103,293.2674,293.8769,27643.0
2020-05-19 10:30:00,308.68,308.81,307.53,307.72,24631.0,294.0103,294.1341,292.9149,293.0959,24631.0
2020-05-19 10:40:00,307.34,308.57,306.79,308.46,16498.0,292.734,293.9055,292.2101,293.8007,16498.0
2020-05-19 10:50:00,308.52,309.62,308.36,309.32,14754.0,293.8579,294.9056,293.7055,294.6199,14754.0
2020-05-19 11:00:00,309.21,309.49,309.0,309.17,10244.0,294.5151,294.7818,294.3151,294.477,10244.0
2020-05-19 11:10:00,309.48,310.46,309.21,310.07,14422.0,294.7723,295.7057,294.5151,295.3342,14422.0
2020-05-19 11:20:00,310.2,310.49,309.67,309.82,7563.0,295.4581,295.7343,294.9532,295.0961,7563.0
2020-05-19 11:30:00,309.8,310.45,309.55,309.55,23816.0,295.0771,295.6962,294.8389,294.8389,23816.0
2020-05-19 11:40:00,309.79,310.66,309.6,310.66,2600.0,295.0675,295.8962,294.8866,295.8962,2600.0
2020-05-19 11:50:00,310.42,310.5,309.67,309.67,8916.0,295.6676,295.7438,294.9532,294.9532,8916.0
2020-05-19 12:00:00,309.85,310.07,309.5,310.07,4138.0,295.1247,295.3342,294.7913,295.3342,4138.0
2020-05-19 12:10:00,310.19,310.5,310.07,310.14,3528.0,295.4485,295.7438,295.3342,295.4009,3528.0
2020-05-19 12:20:00,309.76,310.47,309.71,310.46,3109.0,295.039,295.7152,294.9913,295.7057,3109.0
2020-05-19 12:30:00,310.47,310.57,310.12,310.39,3645.0,295.7152,295.8105,295.3819,295.639,3645.0
2020-05-19 12:40:00,310.58,311.06,310.58,311.06,2299.0,295.82,296.2772,295.82,296.2772,2299.0
2020-05-19 12:50:00,311.13,311.74,311.13,311.74,3938.0,296.3439,296.9249,296.3439,296.9249,3938.0
2020-05-19 13:00:00,311.6,311.6,311.33,311.48,1320.0,296.7915,296.7915,296.5343,296.6772,1320.0
2020-05-19 13:10:00,311.2,311.67,311.12,311.5,1900.0,296.4105,296.8582,296.3343,296.6963,1900.0
2020-05-19 13:20:00,311.6,311.99,311.49,311.91,3774.0,296.7915,297.163,296.6867,297.0868,3774.0
2020-05-19 13:30:00,311.84,311.92,311.38,311.39,5921.0,297.0201,297.0963,296.582,296.5915,5921.0
2020-05-19 13:40:00,311.39,311.68,311.11,311.11,8871.0,296.5915,296.8677,296.3248,296.3248,8871.0
2020-05-19 13:50:00,311.12,311.26,310.88,311.07,3980.0,296.3343,296.4677,296.1057,296.2867,3980.0
2020-05-19 14:00:00,311.25,311.3,310.6,311.02,4109.0,296.4582,296.5058,295.839,296.2391,4109.0
2020-05-19 14:10:00,311.0,311.06,310.87,310.99,2518.0,296.22,296.2772,296.0962,296.2105,2518.0
2020-05-19 14:20:00,311.09,311.12,310.34,310.34,1603.0,296.3058,296.3343,295.5914,295.5914,1603.0
2020-05-19 14:30:00,310.6,311.27,310.59,311.27,2782.0,295.839,296.4772,295.8295,296.4772,2782.0
2020-05-19 14:40:00,310.88,311.11,310.57,311.04,1902.0,296.1057,296.3248,295.8105,296.2581,1902.0
2020-05-19 14:50:00,310.65,311.0,308.51,309.2,6360.0,295.8867,296.22,293.8484,294.5056,6360.0
2020-05-19 15:00:00,308.87,310.19,308.87,310.19,6993.0,294.1913,295.4485,294.1913,295.4485,6993.0
2020-05-19 15:10:00,310.32,310.98,309.8,309.88,5665.0,295.5723,296.201,295.0771,295.1533,5665.0
2020-05-19 15:20:00,309.85,309.87,309.04,309.34,8880.0,295.1247,295.1437,294.3532,294.6389,8880.0
2020-05-19 15:30:00,309.18,309.2,308.12,308.63,15778.0,294.4865,294.5056,293.4769,293.9627,15778.0
2020-05-19 15:40:00,308.87,309.46,308.37,308.44,14500.0,294.1913,294.7532,293.715,293.7817,14500.0
2020-05-19 15:50:00,308.17,308.17,306.19,306.19,35746.0,293.5245,293.5245,291.6386,291.6386,35746.0
2020-05-20 09:30:00,318.24,318.84,317.55,318.71,76955.0,303.116,303.6874,302.4587,303.5636,76955.0
2020-05-20 09:40:00,318.66,318.72,317.93,318.25,28148.0,303.516,303.5731,302.8207,303.1255,28148.0
2020-05-20 09:50:00,318.37,318.9,318.08,318.9,17049.0,303.2398,303.7446,302.9636,303.7446,17049.0
2020-05-20 10:00:00,318.93,319.94,318.72,319.94,26716.0,303.7732,304.7352,303.5731,304.7352,26716.0
2020-05-20 10:10:00,319.95,320.63,319.62,320.13,34717.0,304.7447,305.3924,304.4304,304.9161,34717.0
2020-05-20 10:20:00,320.23,320.79,319.89,320.69,16313.0,305.0114,305.5448,304.6875,305.4495,16313.0
2020-05-20 10:30:00,320.76,321.76,320.18,321.52,16277.0,305.5162,306.4687,304.9638,306.2401,16277.0
2020-05-20 10:40:00,321.58,322.27,321.52,321.79,16988.0,306.2972,306.9544,306.2401,306.4972,16988.0
2020-05-20 10:50:00,321.76,322.43,321.38,322.26,10770.0,306.4687,307.1068,306.1067,306.9449,10770.0
2020-05-20 11:00:00,322.32,323.4,322.31,323.1,18927.0,307.0021,308.0307,306.9925,307.745,18927.0
2020-05-20 11:10:00,323.39,325.12,323.14,325.11,20677.0,308.0212,309.669,307.7831,309.6595,20677.0
2020-05-20 11:20:00,325.08,325.25,323.53,325.13,26154.0,309.6309,309.7928,308.1546,309.6785,26154.0
2020-05-20 11:30:00,325.13,326.26,324.85,325.16,37555.0,309.6785,310.7548,309.4118,309.7071,37555.0
2020-05-20 11:40:00,325.27,325.27,324.74,325.07,4771.0,309.8119,309.8119,309.3071,309.6214,4771.0
2020-05-20 11:50:00,324.97,324.97,323.78,323.78,7767.0,309.5261,309.5261,308.3927,308.3927,7767.0
2020-05-20 12:00:00,323.83,324.14,323.05,323.05,6520.0,308.4403,308.7356,307.6974,307.6974,6520.0
2020-05-20 12:10:00,322.98,323.36,322.27,322.53,7341.0,307.6307,307.9926,306.9544,307.2021,7341.0
2020-05-20 12:20:00,322.46,322.52,321.41,322.0,24235.0,307.1354,307.1926,306.1353,306.6973,24235.0
2020-05-20 12:30:00,322.14,322.85,321.97,322.01,7889.0,306.8306,307.5069,306.6687,306.7068,7889.0
2020-05-20 12:40:00,321.68,321.97,320.73,320.94,10692.0,306.3925,306.6687,305.4876,305.6876,10692.0
2020-05-20 12:50:00,321.07,321.48,320.51,321.48,6329.0,305.8115,306.202,305.2781,306.202,6329.0
2020-05-20 13:00:00,321.49,322.28,320.92,320.92,8746.0,306.2115,306.964,305.6686,305.6686,8746.0
2020-05-20 13:10:00,321.04,321.97,321.0,321.6,6750.0,305.7829,306.6687,305.7448,306.3163,6750.0
2020-05-20 13:20:00,321.51,322.41,321.27,322.05,15438.0,306.2306,307.0878,306.002,306.7449,15438.0
2020-05-20 13:30:00,322.28,322.41,321.99,322.04,3818.0,306.964,307.0878,306.6877,306.7354,3818.0
2020-05-20 13:40:00,322.69,323.01,322.39,322.63,4054.0,307.3545,307.6593,307.0687,307.2973,4054.0
2020-05-20 13:50:00,323.0,323.2,322.18,322.3,7300.0,307.6497,307.8402,306.8687,306.983,7300.0
2020-05-20 14:00:00,322.35,322.73,321.26,321.77,11825.0,307.0306,307.3926,305.9924,306.4782,11825.0
2020-05-20 14:10:00,321.71,322.17,320.55,321.2,11425.0,306.421,306.8592,305.3162,305.9353,11425.0
2020-05-20 14:20:00,321.15,321.44,320.78,321.31,8460.0,305.8877,306.1639,305.5352,306.0401,8460.0
2020-05-20 14:30:00,321.47,321.77,321.12,321.5,6550.0,306.1925,306.4782,305.8591,306.221,6550.0
2020-05-20 14:40:00,321.54,322.32,321.28,322.01,4740.0,306.2591,307.0021,306.0115,306.7068,4740.0
2020-05-20 14:50:00,322.08,323.04,322.08,323.04,5077.0,306.7735,307.6878,306.7735,307.6878,5077.0
2020-05-20 15:00:00,322.83,323.03,322.58,322.83,8246.0,307.4878,307.6783,307.2497,307.4878,8246.0
2020-05-20 15:10:00,322.75,323.18,322.18,323.11,9356.0,307.4116,307.8212,306.8687,307.7545,9356.0
2020-05-20 15:20:00,323.14,323.78,323.05,323.56,24273.0,307.7831,308.3927,307.6974,308.1831,24273.0
2020-05-20 15:30:00,323.47,324.55,323.2,324.5,27851.0,308.0974,309.1261,307.8402,309.0785,27851.0
2020-05-20 15:40:00,324.46,324.93,324.06,324.15,36781.0,309.0404,309.488,308.6594,308.7451,36781.0
2020-05-20 15:50:00,324.23,325.69,324.23,325.56,117831.0,308.8213,310.2119,308.8213,310.0881,117831.0
2020-05-21 09:30:00,322.48,323.78,322.4,323.59,51191.0,307.1545,308.3927,307.0783,308.2117,51191.0
2020-05-21 09:40:00,323.72,324.46,323.11,324.12,25473.0,308.3355,309.0404,307.7545,308.7165,25473.0
2020-05-21 09:50:00,323.76,323.76,322.05,322.6,20899.0,308.3736,308.3736,306.7449,307.2688,20899.0
2020-05-21 10:00:00,322.76,322.88,320.68,321.3,7477.0,307.4211,307.5354,305.44,306.0305,7477.0
2020-05-21 10:10:00,321.34,322.17,321.04,321.76,18989.0,306.0686,306.8592,305.7829,306.4687,18989.0
2020-05-21 10:20:00,321.87,322.18,321.41,321.41,10075.0,306.5734,306.8687,306.1353,306.1353,10075.0
2020-05-21 10:30:00,321.22,321.22,318.02,318.02,12378.0,305.9543,305.9543,302.9064,302.9064,12378.0
2020-05-21 10:40:00,317.95,319.5,317.95,319.5,5535.0,302.8397,304.3161,302.8397,304.3161,5535.0
2020-05-21 10:50:00,319.32,319.75,319.14,319.37,6836.0,304.1446,304.5542,303.9732,304.1923,6836.0
2020-05-21 11:00:00,319.31,319.38,318.2,318.71,22155.0,304.1351,304.2018,303.0779,303.5636,22155.0
2020-05-21 11:10:00,318.65,318.94,317.51,317.6,12510.0,303.5065,303.7827,302.4207,302.5064,12510.0
2020-05-21 11:20:00,317.88,318.57,317.3,318.57,8100.0,302.7731,303.4303,302.2206,303.4303,8100.0
2020-05-21 11:30:00,318.31,319.06,317.69,319.05,10820.0,303.1826,303.897,302.5921,303.8875,10820.0
2020-05-21 11:40:00,319.18,319.3,319.04,319.19,1762.0,304.0113,304.1256,303.8779,304.0208,1762.0
2020-05-21 11:50:00,319.2,319.23,318.63,318.63,869.0,304.0303,304.0589,303.4874,303.4874,869.0
2020-05-21 12:00:00,319.22,319.93,319.06,319.73,4288.0,304.0494,304.7256,303.897,304.5351,4288.0
2020-05-21 12:10:00,319.66,319.73,319.22,319.52,2000.0,304.4685,304.5351,304.0494,304.3351,2000.0
2020-05-21 12:20:00,319.35,320.31,319.29,319.8,7866.0,304.1732,305.0876,304.1161,304.6018,7866.0
2020-05-21 12:30:00,319.77,319.9,319.33,319.38,2635.0,304.5732,304.6971,304.1542,304.2018,2635.0
2020-05-21 12:40:00,319.58,319.6,319.32,319.32,800.0,304.3923,304.4113,304.1446,304.1446,800.0
2020-05-21 12:50:00,319.57,319.57,318.38,318.69,4160.0,304.3828,304.3828,303.2493,303.5446,4160.0
2020-05-21 13:00:00,318.66,319.67,318.63,319.42,2203.0,303.516,304.478,303.4874,304.2399,2203.0
2020-05-21 13:10:00,319.79,319.79,319.15,319.66,4015.0,304.5923,304.5923,303.9827,304.4685,4015.0
2020-05-21 13:20:00,319.6,319.62,319.38,319.62,1805.0,304.4113,304.4304,304.2018,304.4304,1805.0
2020-05-21 13:30:00,319.5,319.98,319.32,319.91,2806.0,304.3161,304.7733,304.1446,304.7066,2806.0
2020-05-21 13:40:00,319.83,320.02,319.53,320.02,8039.0,304.6304,304.8114,304.3447,304.8114,8039.0
2020-05-21 13:50:00,320.13,320.22,319.83,319.93,5168.0,304.9161,305.0019,304.6304,304.7256,5168.0
2020-05-21 14:00:00,319.76,320.29,319.74,320.05,2793.0,304.5637,305.0685,304.5447,304.8399,2793.0
2020-05-21 14:10:00,320.05,320.44,319.56,319.9,1900.0,304.8399,305.2114,304.3732,304.6971,1900.0
2020-05-21 14:20:00,319.88,320.16,319.79,319.85,1534.0,304.678,304.9447,304.5923,304.6494,1534.0
2020-05-21 14:30:00,319.85,319.92,318.69,319.27,5876.0,304.6494,304.7161,303.5446,304.097,5876.0
2020-05-21 14:40:00,319.37,319.52,318.51,318.51,3400.0,304.1923,304.3351,303.3731,303.3731,3400.0
2020-05-21 14:50:00,318.63,318.98,318.33,318.93,2602.0,303.4874,303.8208,303.2017,303.7732,2602.0
2020-05-21 15:00:00,318.95,319.36,318.93,319.31,3506.0,303.7922,304.1827,303.7732,304.1351,3506.0
2020-05-21 15:10:00,319.09,319.44,318.82,319.23,4176.0,303.9256,304.2589,303.6684,304.0589,4176.0
2020-05-21 15:20:00,319.31,319.85,319.16,319.59,7441.0,304.1351,304.6494,303.9922,304.4018,7441.0
2020-05-21 15:30:00,319.67,319.97,319.17,319.84,14353.0,304.478,304.7637,304.0018,304.6399,14353.0
2020-05-21 15:40:00,319.86,320.46,319.75,320.19,33645.0,304.659,305.2305,304.5542,304.9733,33645.0
2020-05-21 15:50:00,320.11,320.23,318.67,318.94,76162.0,304.8971,305.0114,303.5255,303.7827,76162.0
2020-05-22 09:30:00,316.01,316.48,314.32,314.32,32467.0,300.9919,301.4396,299.3823,299.3823,32467.0
2020-05-22 09:40:00,314.54,316.25,314.47,316.0,8523.0,299.5918,301.2205,299.5251,300.9824,8523.0
2020-05-22 09:50:00,315.75,318.23,315.75,318.22,16861.0,300.7443,303.1064,300.7443,303.0969,16861.0
2020-05-22 10:00:00,317.78,317.78,316.04,316.2,4359.0,302.6778,302.6778,301.0205,301.1729,4359.0
2020-05-22 10:10:00,316.04,316.38,315.29,315.49,8735.0,301.0205,301.3444,300.3062,300.4966,8735.0
2020-05-22 10:20:00,315.9,316.78,315.72,316.78,3186.0,300.8872,301.7253,300.7157,301.7253,3186.0
2020-05-22 10:30:00,316.92,317.79,316.92,317.79,3551.0,301.8587,302.6873,301.8587,302.6873,3551.0
2020-05-22 10:40:00,318.1,318.22,317.66,317.79,7534.0,302.9826,303.0969,302.5635,302.6873,7534.0
2020-05-22 10:50:00,317.59,318.04,316.91,316.91,12435.0,302.4968,302.9255,301.8492,301.8492,12435.0
2020-05-22 11:00:00,316.86,317.58,316.65,316.83,13146.0,301.8015,302.4873,301.6015,301.773,13146.0
2020-05-22 11:10:00,316.83,317.63,316.79,317.56,6253.0,301.773,302.5349,301.7349,302.4683,6253.0
2020-05-22 11:20:00,317.46,317.5,316.17,316.86,4500.0,302.373,302.4111,301.1443,301.8015,4500.0
2020-05-22 11:30:00,316.73,317.92,316.44,317.78,9700.0,301.6777,302.8112,301.4015,302.6778,9700.0
2020-05-22 11:40:00,318.07,318.07,317.65,317.74,581.0,302.954,302.954,302.554,302.6397,581.0
2020-05-22 11:50:00,317.7,317.74,317.31,317.69,1275.0,302.6016,302.6397,302.2302,302.5921,1275.0
2020-05-22 12:00:00,318.3,318.34,317.76,317.76,800.0,303.1731,303.2112,302.6588,302.6588,800.0
2020-05-22 12:10:00,317.99,318.15,317.85,318.15,500.0,302.8778,303.0302,302.7445,303.0302,500.0
2020-05-22 12:20:00,318.56,318.7,318.37,318.44,1418.0,303.4208,303.5541,303.2398,303.3065,1418.0
2020-05-22 12:30:00,318.65,318.8,318.46,318.8,3180.0,303.5065,303.6493,303.3255,303.6493,3180.0
2020-05-22 12:40:00,318.9,319.48,318.89,319.01,4650.0,303.7446,304.297,303.7351,303.8494,4650.0
2020-05-22 12:50:00,318.94,318.94,318.52,318.59,1583.0,303.7827,303.7827,303.3827,303.4493,1583.0
2020-05-22 13:00:00,318.34,319.46,318.34,319.06,2394.0,303.2112,304.278,303.2112,303.897,2394.0
2020-05-22 13:10:00,318.99,319.18,318.85,319.18,3002.0,303.8303,304.0113,303.697,304.0113,3002.0
2020-05-22 13:20:00,319.39,319.5,319.26,319.47,1800.0,304.2113,304.3161,304.0875,304.2875,1800.0
2020-05-22 13:30:00,319.32,319.32,318.43,318.43,1200.0,304.1446,304.1446,303.2969,303.2969,1200.0
2020-05-22 13:40:00,318.41,318.46,317.85,317.92,2910.0,303.2779,303.3255,302.7445,302.8112,2910.0
2020-05-22 13:50:00,317.88,318.13,317.45,318.0,6518.0,302.7731,303.0112,302.3635,302.8874,6518.0
2020-05-22 14:00:00,318.01,318.38,317.95,318.33,3400.0,302.8969,303.2493,302.8397,303.2017,3400.0
2020-05-22 14:10:00,318.44,318.69,318.27,318.27,1100.0,303.3065,303.5446,303.1445,303.1445,1100.0
2020-05-22 14:20:00,318.31,318.48,317.91,318.21,2915.0,303.1826,303.3446,302.8016,303.0874,2915.0
2020-05-22 14:30:00,318.21,318.57,318.19,318.54,3289.0,303.0874,303.4303,303.0683,303.4017,3289.0
2020-05-22 14:40:00,318.4,318.57,318.25,318.26,3447.0,303.2684,303.4303,303.1255,303.135,3447.0
2020-05-22 14:50:00,318.28,318.36,318.08,318.33,1100.0,303.1541,303.2303,302.9636,303.2017,1100.0
2020-05-22 15:00:00,318.1,318.71,318.09,318.47,2652.0,302.9826,303.5636,302.9731,303.335,2652.0
2020-05-22 15:10:00,318.57,318.6,318.4,318.43,3340.0,303.4303,303.4588,303.2684,303.2969,3340.0
2020-05-22 15:20:00,318.4,318.4,317.67,318.12,5087.0,303.2684,303.2684,302.573,303.0017,5087.0
2020-05-22 15:30:00,318.16,318.54,317.8,318.22,8030.0,303.0398,303.4017,302.6969,303.0969,8030.0
2020-05-22 15:40:00,318.09,318.69,317.83,318.56,7278.0,302.9731,303.5446,302.7254,303.4208,7278.0
2020-05-22 15:50:00,318.79,319.49,318.42,319.41,21746.0,303.6398,304.3066,303.2874,304.2304,21746.0
2020-05-26 09:30:00,322.54,324.58,322.31,324.02,58739.0,307.2116,309.1547,306.9925,308.6213,58739.0
2020-05-26 09:40:00,324.11,325.38,323.91,324.07,28350.0,308.707,309.9166,308.5165,308.6689,28350.0
2020-05-26 09:50:00,324.19,324.21,322.24,323.01,15010.0,308.7832,308.8022,306.9259,307.6593,15010.0
2020-05-26 10:00:00,322.85,323.85,322.85,323.18,5219.0,307.5069,308.4593,307.5069,307.8212,5219.0
2020-05-26 10:10:00,323.29,323.99,323.0,323.64,10608.0,307.926,308.5927,307.6497,308.2593,10608.0
2020-05-26 10:20:00,323.85,324.27,323.63,323.81,7541.0,308.4593,308.8594,308.2498,308.4212,7541.0
2020-05-26 10:30:00,323.94,324.7,323.84,324.56,11035.0,308.5451,309.269,308.4498,309.1356,11035.0
2020-05-26 10:40:00,324.42,324.61,323.28,324.23,9011.0,309.0023,309.1832,307.9164,308.8213,9011.0
2020-05-26 10:50:00,324.22,325.3,324.19,324.86,9447.0,308.8118,309.8404,308.7832,309.4213,9447.0
2020-05-26 11:00:00,324.88,325.29,324.4,324.6,8276.0,309.4404,309.8309,308.9832,309.1737,8276.0
2020-05-26 11:10:00,324.39,324.77,324.09,324.58,9530.0,308.9737,309.3356,308.6879,309.1547,9530.0
2020-05-26 11:20:00,324.6,324.6,322.12,322.75,10083.0,309.1737,309.1737,306.8116,307.4116,10083.0
2020-05-26 11:30:00,322.59,322.92,322.01,322.63,18001.0,307.2592,307.5735,306.7068,307.2973,18001.0
2020-05-26 11:40:00,322.8,322.81,320.61,320.93,3018.0,307.4592,307.4688,305.3733,305.6781,3018.0
2020-05-26 11:50:00,321.09,321.9,320.92,321.9,6921.0,305.8305,306.602,305.6686,306.602,6921.0
2020-05-26 12:00:00,322.24,322.48,321.95,322.24,4855.0,306.9259,307.1545,306.6496,306.9259,4855.0
2020-05-26 12:10:00,322.42,323.13,322.41,322.78,5338.0,307.0973,307.7736,307.0878,307.4402,5338.0
2020-05-26 12:20:00,323.04,323.09,322.55,322.93,2200.0,307.6878,307.7355,307.2211,307.5831,2200.0
2020-05-26 12:30:00,322.93,324.26,322.93,324.26,5259.0,307.5831,308.8499,307.5831,308.8499,5259.0
2020-05-26 12:40:00,323.95,323.98,323.69,323.75,1450.0,308.5546,308.5832,308.307,308.3641,1450.0
2020-05-26 12:50:00,323.77,324.12,323.66,324.09,1900.0,308.3832,308.7165,308.2784,308.6879,1900.0
2020-05-26 13:00:00,324.16,324.21,322.97,323.19,1854.0,308.7546,308.8022,307.6212,307.8307,1854.0
2020-05-26 13:10:00,323.06,323.63,322.8,323.4,2900.0,307.7069,308.2498,307.4592,308.0307,2900.0
2020-05-26 13:20:00,323.55,324.08,323.55,324.08,1700.0,308.1736,308.6784,308.1736,308.6784,1700.0
2020-05-26 13:30:00,323.81,324.15,323.81,324.06,1170.0,308.4212,308.7451,308.4212,308.6594,1170.0
2020-05-26 13:40:00,323.98,323.98,323.26,323.26,2895.0,308.5832,308.5832,307.8974,307.8974,2895.0
2020-05-26 13:50:00,323.14,323.44,323.02,323.21,2400.0,307.7831,308.0688,307.6688,307.8498,2400.0
2020-05-26 14:00:00,323.11,323.22,322.84,323.03,700.0,307.7545,307.8593,307.4973,307.6783,700.0
2020-05-26 14:10:00,323.14,323.41,322.68,323.4,4968.0,307.7831,308.0403,307.345,308.0307,4968.0
2020-05-26 14:20:00,323.43,323.64,322.95,323.14,2240.0,308.0593,308.2593,307.6021,307.7831,2240.0
2020-05-26 14:30:00,323.2,323.51,322.68,322.68,2020.0,307.8402,308.1355,307.345,307.345,2020.0
2020-05-26 14:40:00,322.85,322.97,321.85,321.89,3520.0,307.5069,307.6212,306.5544,306.5925,3520.0
2020-05-26 14:50:00,322.24,322.94,322.09,322.94,3856.0,306.9259,307.5926,306.783,307.5926,3856.0
2020-05-26 15:00:00,322.91,322.91,322.02,322.05,3737.0,307.564,307.564,306.7163,306.7449,3737.0
2020-05-26 15:10:00,321.96,322.45,321.68,321.68,3000.0,306.6592,307.1259,306.3925,306.3925,3000.0
2020-05-26 15:20:00,321.75,322.5,321.53,321.97,5910.0,306.4591,307.1735,306.2496,306.6687,5910.0
2020-05-26 15:30:00,322.15,322.15,320.74,321.8,13675.0,306.8401,306.8401,305.4971,306.5068,13675.0
2020-05-26 15:40:00,321.6,321.6,319.98,320.12,9451.0,306.3163,306.3163,304.7733,304.9066,9451.0
2020-05-26 15:50:00,320.21,320.4,319.38,319.86,32745.0,304.9923,305.1733,304.2018,304.659,32745.0
2020-05-27 09:30:00,318.96,319.46,317.07,317.2,51220.0,303.8017,304.278,302.0016,302.1254,51220.0
2020-05-27 09:40:00,317.23,317.67,315.28,315.29,23494.0,302.154,302.573,300.2966,300.3062,23494.0
2020-05-27 09:50:00,315.18,315.47,313.75,314.65,15036.0,300.2014,300.4776,298.8393,299.6966,15036.0
2020-05-27 10:00:00,314.73,316.57,314.25,316.57,15201.0,299.7728,301.5253,299.3156,301.5253,15201.0
2020-05-27 10:10:00,317.02,317.02,316.54,316.98,6724.0,301.9539,301.9539,301.4967,301.9158,6724.0
2020-05-27 10:20:00,317.01,317.01,315.01,315.91,9330.0,301.9444,301.9444,300.0395,300.8967,9330.0
2020-05-27 10:30:00,315.78,315.78,313.65,313.65,12025.0,300.7729,300.7729,298.7441,298.7441,12025.0
2020-05-27 10:40:00,313.65,313.68,311.51,311.51,17272.0,298.7441,298.7727,296.7058,296.7058,17272.0
2020-05-27 10:50:00,311.39,313.12,311.11,312.75,14637.0,296.5915,298.2393,296.3248,297.8869,14637.0
2020-05-27 11:00:00,312.64,314.19,311.55,314.04,23031.0,297.7821,299.2584,296.7439,299.1156,23031.0
2020-05-27 11:10:00,313.88,314.93,313.24,314.8,13954.0,298.9632,299.9633,298.3536,299.8394,13954.0
2020-05-27 11:20:00,315.18,315.7,314.78,315.0,10785.0,300.2014,300.6967,299.8204,300.0299,10785.0
2020-05-27 11:30:00,314.94,315.56,313.76,314.1,12475.0,299.9728,300.5633,298.8489,299.1727,12475.0
2020-05-27 11:40:00,314.17,315.68,314.07,315.34,4053.0,299.2394,300.6776,299.1441,300.3538,4053.0
2020-05-27 11:50:00,315.69,315.81,315.13,315.36,4080.0,300.6871,300.8014,300.1538,300.3728,4080.0
2020-05-27 12:00:00,315.24,316.45,315.02,316.43,5047.0,300.2585,301.411,300.049,301.392,5047.0
2020-05-27 12:10:00,316.22,316.75,316.06,316.31,3203.0,301.192,301.6968,301.0396,301.2777,3203.0
2020-05-27 12:20:00,316.31,316.4,315.86,316.0,3123.0,301.2777,301.3634,300.8491,300.9824,3123.0
2020-05-27 12:30:00,315.76,316.55,315.76,315.91,2500.0,300.7538,301.5063,300.7538,300.8967,2500.0
2020-05-27 12:40:00,315.81,316.6,315.77,316.31,2720.0,300.8014,301.5539,300.7633,301.2777,2720.0
2020-05-27 12:50:00,316.35,316.61,315.88,315.88,2511.0,301.3158,301.5634,300.8681,300.8681,2511.0
2020-05-27 13:00:00,315.47,316.42,315.06,315.6,7021.0,300.4776,301.3825,300.0871,300.6014,7021.0
2020-05-27 13:10:00,315.76,316.06,315.37,316.0,7462.0,300.7538,301.0396,300.3824,300.9824,7462.0
2020-05-27 13:20:00,315.53,317.2,315.48,317.2,2541.0,300.5347,302.1254,300.4871,302.1254,2541.0
2020-05-27 13:30:00,317.3,318.8,316.95,318.8,9878.0,302.2206,303.6493,301.8873,303.6493,9878.0
2020-05-27 13:40:00,319.06,319.38,318.52,319.06,9381.0,303.897,304.2018,303.3827,303.897,9381.0
2020-05-27 13:50:00,318.59,318.78,318.17,318.28,1441.0,303.4493,303.6303,303.0493,303.1541,1441.0
2020-05-27 14:00:00,318.43,318.99,318.04,318.04,5677.0,303.2969,303.8303,302.9255,302.9255,5677.0
2020-05-27 14:10:00,318.21,318.9,318.13,318.67,4291.0,303.0874,303.7446,303.0112,303.5255,4291.0
2020-05-27 14:20:00,318.36,318.36,317.47,317.72,8483.0,303.2303,303.2303,302.3826,302.6207,8483.0
2020-05-27 14:30:00,317.74,318.25,317.57,318.25,9526.0,302.6397,303.1255,302.4778,303.1255,9526.0
2020-05-27 14:40:00,318.22,318.3,317.63,317.99,4104.0,303.0969,303.1731,302.5349,302.8778,4104.0
2020-05-27 14:50:00,318.39,319.35,318.39,319.31,6285.0,303.2588,304.1732,303.2588,304.1351,6285.0
2020-05-27 15:00:00,319.51,319.6,318.8,319.59,4468.0,304.3256,304.4113,303.6493,304.4018,4468.0
2020-05-27 15:10:00,319.48,319.48,318.67,318.92,11903.0,304.297,304.297,303.5255,303.7636,11903.0
2020-05-27 15:20:00,319.18,319.19,318.75,318.97,13235.0,304.0113,304.0208,303.6017,303.8113,13235.0
2020-05-27 15:30:00,318.92,318.95,318.0,318.8,7598.0,303.7636,303.7922,302.8874,303.6493,7598.0
2020-05-27 15:40:00,318.81,319.12,318.49,318.94,17478.0,303.6589,303.9541,303.3541,303.7827,17478.0
2020-05-27 15:50:00,318.93,319.51,318.19,318.6,140917.0,303.7732,304.3256,303.0683,303.4588,140917.0
2020-05-28 09:30:00,321.26,322.39,320.44,321.7,50988.0,305.9924,307.0687,305.2114,306.4115,50988.0
2020-05-28 09:40:00,321.79,322.3,321.16,321.66,24581.0,306.4972,306.983,305.8972,306.3734,24581.0
2020-05-28 09:50:00,321.6,323.23,321.6,322.24,25362.0,306.3163,307.8688,306.3163,306.9259,25362.0
2020-05-28 10:00:00,322.25,324.39,321.61,323.97,13779.0,306.9354,308.9737,306.3258,308.5736,13779.0
2020-05-28 10:10:00,323.89,324.13,322.79,323.19,16050.0,308.4974,308.726,307.4497,307.8307,16050.0
2020-05-28 10:20:00,323.3,324.83,323.3,324.34,15615.0,307.9355,309.3928,307.9355,308.9261,15615.0
2020-05-28 10:30:00,324.46,324.74,324.03,324.73,7713.0,309.0404,309.3071,308.6308,309.2975,7713.0
2020-05-28 10:40:00,324.89,326.49,324.89,326.49,26455.0,309.4499,310.9739,309.4499,310.9739,26455.0
2020-05-28 10:50:00,326.45,326.46,325.33,325.33,9022.0,310.9358,310.9453,309.869,309.869,9022.0
2020-05-28 11:00:00,325.56,326.42,325.13,325.46,8069.0,310.0881,310.9072,309.6785,309.9928,8069.0
2020-05-28 11:10:00,325.2,326.12,325.17,326.04,6192.0,309.7452,310.6215,309.7166,310.5453,6192.0
2020-05-28 11:20:00,325.95,326.01,325.14,325.86,10462.0,310.4595,310.5167,309.688,310.3738,10462.0
2020-05-28 11:30:00,325.89,326.4,325.43,325.92,17615.0,310.4024,310.8882,309.9643,310.431,17615.0
2020-05-28 11:40:00,325.46,326.68,325.46,326.47,2250.0,309.9928,311.1549,309.9928,310.9548,2250.0
2020-05-28 11:50:00,326.46,327.87,326.23,327.87,6800.0,310.9453,312.2883,310.7262,312.2883,6800.0
2020-05-28 12:00:00,327.92,328.67,327.78,328.43,7001.0,312.3359,313.0503,312.2026,312.8217,7001.0
2020-05-28 12:10:00,328.19,329.08,328.11,328.81,6400.0,312.5931,313.4408,312.5169,313.1836,6400.0
2020-05-28 12:20:00,328.59,328.61,327.34,327.68,8271.0,312.9741,312.9931,311.7835,312.1073,8271.0
2020-05-28 12:30:00,327.9,328.58,327.66,328.57,6291.0,312.3169,312.9646,312.0883,312.955,6291.0
2020-05-28 12:40:00,328.57,328.7,328.01,328.01,4459.0,312.955,313.0789,312.4216,312.4216,4459.0
2020-05-28 12:50:00,328.03,328.18,327.87,327.94,2839.0,312.4407,312.5836,312.2883,312.355,2839.0
2020-05-28 13:00:00,327.99,328.22,327.62,327.82,7402.0,312.4026,312.6217,312.0502,312.2407,7402.0
2020-05-28 13:10:00,327.55,327.76,327.28,327.39,12283.0,311.9835,312.1835,311.7263,311.8311,12283.0
2020-05-28 13:20:00,327.43,327.73,327.23,327.73,3072.0,311.8692,312.155,311.6787,312.155,3072.0
2020-05-28 13:30:00,327.94,328.08,327.66,328.05,8711.0,312.355,312.4883,312.0883,312.4597,8711.0
2020-05-28 13:40:00,328.01,328.36,327.9,327.98,4826.0,312.4216,312.755,312.3169,312.3931,4826.0
2020-05-28 13:50:00,327.93,327.93,326.57,326.57,5896.0,312.3455,312.3455,311.0501,311.0501,5896.0
2020-05-28 14:00:00,326.63,326.99,326.17,326.2,3608.0,311.1072,311.4501,310.6691,310.6977,3608.0
2020-05-28 14:10:00,325.88,326.25,325.7,325.99,5844.0,310.3929,310.7453,310.2214,310.4976,5844.0
2020-05-28 14:20:00,326.01,326.11,325.33,325.46,5722.0,310.5167,310.6119,309.869,309.9928,5722.0
2020-05-28 14:30:00,325.48,325.76,325.22,325.44,5353.0,310.0119,310.2786,309.7642,309.9738,5353.0
2020-05-28 14:40:00,325.58,325.65,325.33,325.34,1800.0,310.1071,310.1738,309.869,309.8785,1800.0
2020-05-28 14:50:00,325.31,325.7,324.83,325.7,5728.0,309.85,310.2214,309.3928,310.2214,5728.0
2020-05-28 15:00:00,325.55,326.01,325.47,325.47,23382.0,310.0786,310.5167,310.0024,310.0024,23382.0
2020-05-28 15:10:00,325.36,326.41,324.33,324.7,9563.0,309.8976,310.8977,308.9165,309.269,9563.0
2020-05-28 15:20:00,324.69,324.69,323.5,323.61,12670.0,309.2594,309.2594,308.126,308.2308,12670.0
2020-05-28 15:30:00,323.38,323.38,322.04,322.9,25276.0,308.0117,308.0117,306.7354,307.5545,25276.0
2020-05-28 15:40:00,322.75,322.75,320.75,320.8,43139.0,307.4116,307.4116,305.5067,305.5543,43139.0
2020-05-28 15:50:00,320.71,320.71,319.41,320.19,52374.0,305.4686,305.4686,304.2304,304.9733,52374.0
2020-05-29 09:30:00,325.45,326.5,324.55,326.38,44771.0,309.9833,310.9834,309.1261,310.8691,44771.0
2020-05-29 09:40:00,326.19,328.09,326.03,327.49,14167.0,310.6881,312.4978,310.5357,311.9264,14167.0
2020-05-29 09:50:00,327.52,328.27,327.0,327.31,10332.0,311.9549,312.6693,311.4596,311.7549,10332.0
2020-05-29 10:00:00,327.29,327.57,325.59,325.67,29139.0,311.7359,312.0026,310.1167,310.1929,29139.0
2020-05-29 10:10:00,325.58,326.25,325.22,325.85,11760.0,310.1071,310.7453,309.7642,310.3643,11760.0
2020-05-29 10:20:00,325.76,325.97,324.67,325.41,12908.0,310.2786,310.4786,309.2404,309.9452,12908.0
2020-05-29 10:30:00,325.57,327.0,325.57,326.56,5435.0,310.0976,311.4596,310.0976,311.0406,5435.0
2020-05-29 10:40:00,326.51,326.51,325.19,325.33,6151.0,310.9929,310.9929,309.7357,309.869,6151.0
2020-05-29 10:50:00,325.47,326.14,325.0,325.83,8117.0,310.0024,310.6405,309.5547,310.3453,8117.0
2020-05-29 11:00:00,325.89,326.07,324.41,324.41,13016.0,310.4024,310.5738,308.9927,308.9927,13016.0
2020-05-29 11:10:00,324.61,326.05,324.59,325.52,10226.0,309.1832,310.5548,309.1642,310.05,10226.0
2020-05-29 11:20:00,325.53,325.8,324.81,325.47,7610.0,310.0595,310.3167,309.3737,310.0024,7610.0
2020-05-29 11:30:00,324.9,326.29,324.8,325.74,11558.0,309.4594,310.7834,309.3642,310.2595,11558.0
2020-05-29 11:40:00,325.73,325.85,325.42,325.72,2238.0,310.25,310.3643,309.9547,310.2405,2238.0
2020-05-29 11:50:00,326.11,326.3,325.99,326.3,1638.0,310.6119,310.7929,310.4976,310.7929,1638.0
2020-05-29 12:00:00,326.45,327.14,326.3,326.36,13577.0,310.9358,311.593,310.7929,310.8501,13577.0
2020-05-29 12:10:00,326.3,326.3,325.44,325.44,4626.0,310.7929,310.7929,309.9738,309.9738,4626.0
2020-05-29 12:20:00,325.05,325.98,324.96,325.98,3317.0,309.6023,310.4881,309.5166,310.4881,3317.0
2020-05-29 12:30:00,325.97,326.13,325.68,326.12,7267.0,310.4786,310.631,310.2024,310.6215,7267.0
2020-05-29 12:40:00,326.03,326.12,325.53,325.54,2227.0,310.5357,310.6215,310.0595,310.069,2227.0
2020-05-29 12:50:00,325.47,327.78,324.24,327.14,7400.0,310.0024,312.2026,308.8308,311.593,7400.0
2020-05-29 13:00:00,326.93,327.43,326.67,326.8,3655.0,311.393,311.8692,311.1453,311.2692,3655.0
2020-05-29 13:10:00,326.81,327.58,326.8,327.32,4335.0,311.2787,312.0121,311.2692,311.7644,4335.0
2020-05-29 13:20:00,327.47,327.77,326.94,326.94,5238.0,311.9073,312.1931,311.4025,311.4025,5238.0
2020-05-29 13:30:00,327.04,327.36,326.49,326.49,1900.0,311.4977,311.8025,310.9739,310.9739,1900.0
2020-05-29 13:40:00,326.77,326.92,326.11,326.11,3000.0,311.2406,311.3834,310.6119,310.6119,3000.0
2020-05-29 13:50:00,326.29,326.43,325.94,326.1,4517.0,310.7834,310.9167,310.45,310.6024,4517.0
2020-05-29 14:00:00,325.56,327.04,325.56,327.0,9188.0,310.0881,311.4977,310.0881,311.4596,9188.0
2020-05-29 14:10:00,327.49,327.54,326.68,327.5,5613.0,311.9264,311.974,311.1549,311.9359,5613.0
2020-05-29 14:20:00,327.5,327.51,326.64,327.35,3638.0,311.9359,311.9454,311.1168,311.793,3638.0
2020-05-29 14:30:00,327.51,327.91,327.23,327.47,3905.0,311.9454,312.3264,311.6787,311.9073,3905.0
2020-05-29 14:40:00,327.4,327.4,326.45,326.45,5583.0,311.8406,311.8406,310.9358,310.9358,5583.0
2020-05-29 14:50:00,326.25,327.91,324.68,327.55,6700.0,310.7453,312.3264,309.2499,311.9835,6700.0
2020-05-29 15:00:00,327.61,329.64,327.61,329.01,13735.0,312.0407,313.9742,312.0407,313.3741,13735.0
2020-05-29 15:10:00,329.15,329.71,328.5,329.11,7866.0,313.5075,314.0409,312.8884,313.4694,7866.0
2020-05-29 15:20:00,329.27,329.65,328.52,328.78,10541.0,313.6218,313.9837,312.9074,313.1551,10541.0
2020-05-29 15:30:00,328.35,328.94,328.13,328.68,12164.0,312.7455,313.3075,312.5359,313.0598,12164.0
2020-05-29 15:40:00,328.72,329.16,328.49,328.49,11816.0,313.0979,313.517,312.8788,312.8788,11816.0
2020-05-29 15:50:00,328.57,329.98,328.56,329.16,41151.0,312.955,314.298,312.9455,313.517,41151.0
2020-06-01 09:30:00,323.88,325.63,323.5,323.82,59106.0,308.4879,310.1548,308.126,308.4308,59106.0
2020-06-01 09:40:00,323.91,325.73,323.75,325.34,21443.0,308.5165,310.25,308.3641,309.8785,21443.0
2020-06-01 09:50:00,325.26,325.66,324.84,324.99,15182.0,309.8023,310.1833,309.4023,309.5452,15182.0
2020-06-01 10:00:00,324.73,325.92,324.7,325.54,17114.0,309.2975,310.431,309.269,310.069,17114.0
2020-06-01 10:10:00,325.5,326.01,325.0,325.4,11415.0,310.0309,310.5167,309.5547,309.9357,11415.0
2020-06-01 10:20:00,325.24,325.71,325.2,325.55,5806.0,309.7833,310.231,309.7452,310.0786,5806.0
2020-06-01 10:30:00,325.68,325.97,325.2,325.34,7911.0,310.2024,310.4786,309.7452,309.8785,7911.0
2020-06-01 10:40:00,325.48,325.82,325.02,325.16,9778.0,310.0119,310.3357,309.5737,309.7071,9778.0
2020-06-01 10:50:00,324.99,325.69,324.69,325.69,8535.0,309.5452,310.2119,309.2594,310.2119,8535.0
2020-06-01 11:00:00,325.7,325.77,324.57,324.9,6051.0,310.2214,310.2881,309.1451,309.4594,6051.0
2020-06-01 11:10:00,325.05,325.05,324.66,324.71,9519.0,309.6023,309.6023,309.2309,309.2785,9519.0
2020-06-01 11:20:00,324.79,325.14,324.31,325.09,11444.0,309.3547,309.688,308.8975,309.6404,11444.0
2020-06-01 11:30:00,325.03,325.65,325.03,325.65,3752.0,309.5833,310.1738,309.5833,310.1738,3752.0
2020-06-01 11:40:00,325.62,325.93,325.28,325.29,3804.0,310.1452,310.4405,309.8214,309.8309,3804.0
2020-06-01 11:50:00,325.2,325.2,324.66,325.03,7209.0,309.7452,309.7452,309.2309,309.5833,7209.0
2020-06-01 12:00:00,324.99,325.26,324.66,325.11,3721.0,309.5452,309.8023,309.2309,309.6595,3721.0
2020-06-01 12:10:00,325.05,325.46,325.05,325.46,3788.0,309.6023,309.9928,309.6023,309.9928,3788.0
2020-06-01 12:20:00,325.46,325.48,325.1,325.1,12581.0,309.9928,310.0119,309.6499,309.6499,12581.0
2020-06-01 12:30:00,325.18,325.26,324.9,324.9,3000.0,309.7261,309.8023,309.4594,309.4594,3000.0
2020-06-01 12:40:00,324.89,325.6,324.89,325.5,4178.0,309.4499,310.1262,309.4499,310.0309,4178.0
2020-06-01 12:50:00,325.4,325.42,324.83,324.87,2362.0,309.9357,309.9547,309.3928,309.4309,2362.0
2020-06-01 13:00:00,325.02,325.94,325.01,325.9,3304.0,309.5737,310.45,309.5642,310.4119,3304.0
2020-06-01 13:10:00,325.87,326.06,325.52,325.77,2209.0,310.3834,310.5643,310.05,310.2881,2209.0
2020-06-01 13:20:00,325.76,326.68,325.76,326.68,2840.0,310.2786,311.1549,310.2786,311.1549,2840.0
2020-06-01 13:30:00,326.65,326.75,326.42,326.75,7216.0,311.1263,311.2215,310.9072,311.2215,7216.0
2020-06-01 13:40:00,326.49,326.72,326.12,326.54,6991.0,310.9739,311.193,310.6215,311.0215,6991.0
2020-06-01 13:50:00,326.43,326.47,326.08,326.41,3159.0,310.9167,310.9548,310.5834,310.8977,3159.0
2020-06-01 14:00:00,326.38,326.47,326.14,326.14,4567.0,310.8691,310.9548,310.6405,310.6405,4567.0
2020-06-01 14:10:00,326.05,326.31,325.54,326.31,2664.0,310.5548,310.8024,310.069,310.8024,2664.0
2020-06-01 14:20:00,326.19,326.32,325.75,326.28,5786.0,310.6881,310.812,310.2691,310.7739,5786.0
2020-06-01 14:30:00,326.29,326.75,326.24,326.5,3309.0,310.7834,311.2215,310.7358,310.9834,3309.0
2020-06-01 14:40:00,326.71,326.73,326.29,326.41,3837.0,311.1834,311.2025,310.7834,310.8977,3837.0
2020-06-01 14:50:00,326.41,327.03,326.4,326.75,3718.0,310.8977,311.4882,310.8882,311.2215,3718.0
2020-06-01 15:00:00,326.69,326.85,326.27,326.5,6067.0,311.1644,311.3168,310.7643,310.9834,6067.0
2020-06-01 15:10:00,326.58,326.58,325.44,326.07,4945.0,311.0596,311.0596,309.9738,310.5738,4945.0
2020-06-01 15:20:00,326.1,326.35,325.87,326.27,4638.0,310.6024,310.8405,310.3834,310.7643,4638.0
2020-06-01 15:30:00,326.27,327.0,326.24,326.59,8319.0,310.7643,311.4596,310.7358,311.0691,8319.0
2020-06-01 15:40:00,326.6,326.88,326.37,326.82,11865.0,311.0787,311.3454,310.8596,311.2882,11865.0
2020-06-01 15:50:00,326.68,327.16,326.52,326.74,22260.0,311.1549,311.612,311.0025,311.212,22260.0
2020-06-02 09:30:00,331.69,331.84,328.91,330.24,51612.0,315.9268,316.0696,313.2789,314.5457,51612.0
2020-06-02 09:40:00,330.14,330.14,328.77,329.68,24378.0,314.4504,314.4504,313.1455,314.0123,24378.0
2020-06-02 09:50:00,329.81,332.5,329.71,332.5,28192.0,314.1361,316.6983,314.0409,316.6983,28192.0
2020-06-02 10:00:00,332.5,333.3,332.28,332.52,15664.0,316.6983,317.4602,316.4887,316.7173,15664.0
2020-06-02 10:10:00,332.57,332.73,331.65,332.52,7618.0,316.7649,316.9173,315.8887,316.7173,7618.0
2020-06-02 10:20:00,332.9,332.94,332.17,332.42,15442.0,317.0793,317.1174,316.3839,316.6221,15442.0
2020-06-02 10:30:00,332.56,332.61,331.48,331.62,28428.0,316.7554,316.803,315.7267,315.8601,28428.0
2020-06-02 10:40:00,331.67,331.91,330.42,330.86,22500.0,315.9077,316.1363,314.7171,315.1362,22500.0
2020-06-02 10:50:00,330.77,331.78,330.3,331.53,13199.0,315.0505,316.0125,314.6028,315.7744,13199.0
2020-06-02 11:00:00,331.59,331.59,329.35,329.43,31904.0,315.8315,315.8315,313.698,313.7742,31904.0
2020-06-02 11:10:00,329.43,330.49,329.01,330.31,14073.0,313.7742,314.7838,313.3741,314.6123,14073.0
2020-06-02 11:20:00,330.58,330.84,330.29,330.37,10897.0,314.8695,315.1172,314.5933,314.6695,10897.0
2020-06-02 11:30:00,329.82,331.38,329.68,330.76,16370.0,314.1456,315.6315,314.0123,315.041,16370.0
2020-06-02 11:40:00,331.15,331.19,330.38,330.51,3713.0,315.4124,315.4505,314.679,314.8028,3713.0
2020-06-02 11:50:00,330.18,330.48,329.93,330.29,14274.0,314.4885,314.7743,314.2504,314.5933,14274.0
2020-06-02 12:00:00,330.36,331.08,330.36,330.69,3514.0,314.66,315.3457,314.66,314.9743,3514.0
2020-06-02 12:10:00,330.94,331.11,330.62,331.11,3090.0,315.2124,315.3743,314.9076,315.3743,3090.0
2020-06-02 12:20:00,331.15,331.88,331.14,331.4,4056.0,315.4124,316.1077,315.4029,315.6505,4056.0
2020-06-02 12:30:00,331.43,331.94,331.28,331.58,3281.0,315.6791,316.1649,315.5362,315.822,3281.0
2020-06-02 12:40:00,331.55,331.7,331.31,331.7,1436.0,315.7934,315.9363,315.5648,315.9363,1436.0
2020-06-02 12:50:00,331.57,331.84,331.3,331.61,1402.0,315.8125,316.0696,315.5553,315.8506,1402.0
2020-06-02 13:00:00,331.32,331.7,331.31,331.31,1413.0,315.5743,315.9363,315.5648,315.5648,1413.0
2020-06-02 13:10:00,331.64,331.79,331.37,331.47,3241.0,315.8791,316.022,315.622,315.7172,3241.0
2020-06-02 13:20:00,331.63,331.8,331.48,331.8,7096.0,315.8696,316.0315,315.7267,316.0315,7096.0
2020-06-02 13:30:00,331.8,332.56,331.78,332.56,3987.0,316.0315,316.7554,316.0125,316.7554,3987.0
2020-06-02 13:40:00,332.41,332.71,332.11,332.44,2973.0,316.6125,316.8983,316.3268,316.6411,2973.0
2020-06-02 13:50:00,332.49,332.54,332.0,332.0,9687.0,316.6887,316.7364,316.222,316.222,9687.0
2020-06-02 14:00:00,332.0,332.18,331.35,331.4,5884.0,316.222,316.3935,315.6029,315.6505,5884.0
2020-06-02 14:10:00,331.42,332.26,331.33,332.07,6368.0,315.6696,316.4697,315.5839,316.2887,6368.0
2020-06-02 14:20:00,332.01,332.05,331.25,331.38,7149.0,316.2316,316.2697,315.5077,315.6315,7149.0
2020-06-02 14:30:00,331.63,331.63,330.88,330.88,2884.0,315.8696,315.8696,315.1553,315.1553,2884.0
2020-06-02 14:40:00,331.18,331.92,331.15,331.84,3186.0,315.441,316.1458,315.4124,316.0696,3186.0
2020-06-02 14:50:00,331.69,331.73,331.41,331.63,4335.0,315.9268,315.9649,315.6601,315.8696,4335.0
2020-06-02 15:00:00,331.66,332.13,331.63,331.75,10842.0,315.8982,316.3458,315.8696,315.9839,10842.0
2020-06-02 15:10:00,331.72,332.18,331.71,332.03,4663.0,315.9553,316.3935,315.9458,316.2506,4663.0
2020-06-02 15:20:00,332.02,332.4,331.77,332.03,5221.0,316.2411,316.603,316.003,316.2506,5221.0
2020-06-02 15:30:00,332.02,332.79,332.0,332.56,8054.0,316.2411,316.9745,316.222,316.7554,8054.0
2020-06-02 15:40:00,332.61,332.92,332.55,332.92,6551.0,316.803,317.0983,316.7459,317.0983,6551.0
2020-06-02 15:50:00,332.99,335.02,332.97,335.02,34410.0,317.165,319.0985,317.1459,319.0985,34410.0
2020-06-03 09:30:00,340.52,341.17,338.9,339.12,62589.0,324.3371,324.9562,322.7941,323.0037,62589.0
2020-06-03 09:40:00,339.13,341.26,338.85,341.07,26511.0,323.0132,325.042,322.7465,324.861,26511.0
2020-06-03 09:50:00,341.28,342.11,340.41,341.6,16293.0,325.061,325.8516,324.2324,325.3658,16293.0
2020-06-03 10:00:00,341.95,343.33,341.95,342.38,17731.0,325.6992,327.0136,325.6992,326.1087,17731.0
2020-06-03 10:10:00,342.37,343.87,341.65,343.87,14794.0,326.0992,327.5279,325.4134,327.5279,14794.0
2020-06-03 10:20:00,343.87,345.51,343.53,345.51,22336.0,327.5279,329.09,327.2041,329.09,22336.0
2020-06-03 10:30:00,345.13,345.85,344.99,345.08,15231.0,328.728,329.4138,328.5947,328.6804,15231.0
2020-06-03 10:40:00,344.86,344.86,344.22,344.8,10331.0,328.4709,328.4709,327.8613,328.4137,10331.0
2020-06-03 10:50:00,345.05,346.57,344.99,345.04,16731.0,328.6518,330.0996,328.5947,328.6423,16731.0
2020-06-03 11:00:00,345.05,347.46,345.05,346.7,13380.0,328.6518,330.9473,328.6518,330.2234,13380.0
2020-06-03 11:10:00,346.73,347.37,346.41,346.77,17638.0,330.252,330.8616,329.9472,330.2901,17638.0
2020-06-03 11:20:00,346.55,346.55,345.25,345.74,7747.0,330.0806,330.0806,328.8423,329.309,7747.0
2020-06-03 11:30:00,345.69,346.25,344.71,345.54,22223.0,329.2614,329.7948,328.328,329.1186,22223.0
2020-06-03 11:40:00,345.69,345.69,344.81,345.17,9920.0,329.2614,329.2614,328.4232,328.7661,9920.0
2020-06-03 11:50:00,345.28,345.53,345.13,345.33,4177.0,328.8709,329.109,328.728,328.9185,4177.0
2020-06-03 12:00:00,345.28,345.58,344.5,344.57,5120.0,328.8709,329.1567,328.128,328.1947,5120.0
2020-06-03 12:10:00,344.45,344.67,344.01,344.54,5341.0,328.0804,328.2899,327.6613,328.1661,5341.0
2020-06-03 12:20:00,344.34,344.52,343.86,344.39,9018.0,327.9756,328.147,327.5184,328.0232,9018.0
2020-06-03 12:30:00,344.37,344.81,344.04,344.74,7196.0,328.0042,328.4232,327.6898,328.3566,7196.0
2020-06-03 12:40:00,344.62,344.65,343.61,344.21,6583.0,328.2423,328.2708,327.2803,327.8518,6583.0
2020-06-03 12:50:00,343.97,344.4,343.5,343.58,3242.0,327.6232,328.0327,327.1755,327.2517,3242.0
2020-06-03 13:00:00,343.59,344.36,343.59,344.23,4700.0,327.2612,327.9946,327.2612,327.8708,4700.0
2020-06-03 13:10:00,344.05,344.77,344.05,344.77,2649.0,327.6994,328.3851,327.6994,328.3851,2649.0
2020-06-03 13:20:00,344.86,345.17,344.56,344.78,3705.0,328.4709,328.7661,328.1851,328.3947,3705.0
2020-06-03 13:30:00,344.86,344.87,344.13,344.3,6326.0,328.4709,328.4804,327.7756,327.9375,6326.0
2020-06-03 13:40:00,344.44,344.61,343.89,344.06,7002.0,328.0708,328.2328,327.547,327.7089,7002.0
2020-06-03 13:50:00,343.75,344.7,343.68,344.52,2648.0,327.4136,328.3185,327.3469,328.147,2648.0
2020-06-03 14:00:00,344.78,345.21,344.76,345.0,3464.0,328.3947,328.8042,328.3756,328.6042,3464.0
2020-06-03 14:10:00,345.22,345.33,344.58,344.65,6440.0,328.8138,328.9185,328.2042,328.2708,6440.0
2020-06-03 14:20:00,344.76,345.14,344.65,344.8,2290.0,328.3756,328.7376,328.2708,328.4137,2290.0
2020-06-03 14:30:00,344.79,344.79,344.32,344.38,4774.0,328.4042,328.4042,327.9565,328.0137,4774.0
2020-06-03 14:40:00,344.27,344.71,344.04,344.46,3928.0,327.9089,328.328,327.6898,328.0899,3928.0
2020-06-03 14:50:00,344.49,344.92,344.45,344.53,5342.0,328.1185,328.528,328.0804,328.1566,5342.0
2020-06-03 15:00:00,344.34,344.64,344.03,344.41,2877.0,327.9756,328.2613,327.6803,328.0423,2877.0
2020-06-03 15:10:00,344.75,344.99,344.51,344.86,4841.0,328.3661,328.5947,328.1375,328.4709,4841.0
2020-06-03 15:20:00,344.9,345.61,344.81,345.47,5466.0,328.509,329.1852,328.4232,329.0519,5466.0
2020-06-03 15:30:00,345.47,346.3,345.23,346.15,14833.0,329.0519,329.8424,328.8233,329.6996,14833.0
2020-06-03 15:40:00,346.23,346.66,345.92,346.66,7835.0,329.7758,330.1853,329.4805,330.1853,7835.0
2020-06-03 15:50:00,346.87,346.99,345.63,346.08,35002.0,330.3853,330.4996,329.2043,329.6329,35002.0
2020-06-04 09:30:00,348.1,348.81,347.17,348.36,51592.0,331.5569,332.2331,330.6711,331.8045,51592.0
2020-06-04 09:40:00,348.44,349.72,348.01,349.72,22227.0,331.8807,333.0999,331.4712,333.0999,22227.0
2020-06-04 09:50:00,349.81,350.42,349.6,349.6,29403.0,333.1856,333.7666,332.9856,332.9856,29403.0
2020-06-04 10:00:00,349.5,349.93,348.53,349.62,40692.0,332.8904,333.2999,331.9665,333.0047,40692.0
2020-06-04 10:10:00,349.48,350.85,349.14,350.85,11548.0,332.8713,334.1762,332.5475,334.1762,11548.0
2020-06-04 10:20:00,350.97,350.97,349.75,350.67,13885.0,334.2905,334.2905,333.1285,334.0048,13885.0
2020-06-04 10:30:00,350.67,352.02,350.53,351.64,13161.0,334.0048,335.2906,333.8714,334.9287,13161.0
2020-06-04 10:40:00,351.71,352.01,350.9,351.72,7894.0,334.9953,335.2811,334.2238,335.0049,7894.0
2020-06-04 10:50:00,351.53,352.7,351.53,352.48,15780.0,334.8239,335.9383,334.8239,335.7287,15780.0
2020-06-04 11:00:00,352.23,352.79,351.86,352.22,16882.0,335.4906,336.024,335.1382,335.4811,16882.0
2020-06-04 11:10:00,352.08,352.14,349.5,349.88,22567.0,335.3477,335.4049,332.8904,333.2523,22567.0
2020-06-04 11:20:00,349.83,350.52,349.38,350.51,12781.0,333.2047,333.8619,332.7761,333.8524,12781.0
2020-06-04 11:30:00,350.32,351.29,349.99,350.97,5604.0,333.6714,334.5953,333.3571,334.2905,5604.0
2020-06-04 11:40:00,351.18,351.37,350.63,351.02,3160.0,334.4905,334.6715,333.9667,334.3381,3160.0
2020-06-04 11:50:00,351.01,351.55,350.65,351.12,3797.0,334.3286,334.8429,333.9857,334.4334,3797.0
2020-06-04 12:00:00,351.25,351.26,350.5,350.97,5246.0,334.5572,334.5667,333.8428,334.2905,5246.0
2020-06-04 12:10:00,350.79,351.0,350.14,351.0,9290.0,334.1191,334.3191,333.4999,334.3191,9290.0
2020-06-04 12:20:00,351.0,351.61,350.65,350.65,3212.0,334.3191,334.9001,333.9857,333.9857,3212.0
2020-06-04 12:30:00,350.61,350.99,349.91,350.4,3700.0,333.9476,334.3095,333.2809,333.7476,3700.0
2020-06-04 12:40:00,350.09,350.92,349.88,350.92,5280.0,333.4523,334.2429,333.2523,334.2429,5280.0
2020-06-04 12:50:00,350.66,350.96,349.58,349.75,6417.0,333.9952,334.281,332.9666,333.1285,6417.0
2020-06-04 13:00:00,349.73,350.26,349.63,350.22,4051.0,333.1094,333.6142,333.0142,333.5761,4051.0
2020-06-04 13:10:00,350.46,350.71,350.29,350.53,5230.0,333.8047,334.0429,333.6428,333.8714,5230.0
2020-06-04 13:20:00,350.38,351.04,350.38,350.99,5849.0,333.7285,334.3572,333.7285,334.3095,5849.0
2020-06-04 13:30:00,350.81,351.34,350.81,351.28,10519.0,334.1381,334.6429,334.1381,334.5858,10519.0
2020-06-04 13:40:00,351.93,352.97,351.89,352.56,2800.0,335.2049,336.1954,335.1668,335.8049,2800.0
2020-06-04 13:50:00,352.62,353.0,352.3,352.92,10794.0,335.8621,336.224,335.5573,336.1478,10794.0
2020-06-04 14:00:00,352.67,353.39,352.35,352.83,4075.0,335.9097,336.5955,335.6049,336.0621,4075.0
2020-06-04 14:10:00,352.65,353.05,352.65,352.77,3246.0,335.8907,336.2716,335.8907,336.005,3246.0
2020-06-04 14:20:00,353.08,353.08,352.33,352.45,1524.0,336.3002,336.3002,335.5859,335.7002,1524.0
2020-06-04 14:30:00,352.5,352.5,351.44,351.65,4700.0,335.7478,335.7478,334.7382,334.9382,4700.0
2020-06-04 14:40:00,351.87,351.95,351.47,351.89,8258.0,335.1477,335.2239,334.7667,335.1668,8258.0
2020-06-04 14:50:00,351.9,352.17,350.93,351.08,12509.0,335.1763,335.4335,334.2524,334.3953,12509.0
2020-06-04 15:00:00,350.95,351.62,350.36,350.58,8456.0,334.2714,334.9096,333.7095,333.919,8456.0
2020-06-04 15:10:00,350.43,350.65,349.67,350.53,12191.0,333.7762,333.9857,333.0523,333.8714,12191.0
2020-06-04 15:20:00,350.65,351.27,350.63,350.92,14701.0,333.9857,334.5762,333.9667,334.2429,14701.0
2020-06-04 15:30:00,351.1,352.01,350.88,351.5,22483.0,334.4143,335.2811,334.2048,334.7953,22483.0
2020-06-04 15:40:00,351.48,352.49,351.22,352.43,19656.0,334.7763,335.7383,334.5286,335.6811,19656.0
2020-06-04 15:50:00,352.65,353.37,351.5,353.23,55522.0,335.8907,336.5764,334.7953,336.4431,55522.0
2020-06-05 09:30:00,359.27,362.29,358.75,361.55,77138.0,342.196,345.0725,341.7008,344.3677,77138.0
2020-06-05 09:40:00,361.54,363.6,361.2,362.33,34437.0,344.3582,346.3203,344.0343,345.1106,34437.0
2020-06-05 09:50:00,362.52,362.92,361.44,361.44,32449.0,345.2916,345.6726,344.2629,344.2629,32449.0
2020-06-05 10:00:00,361.55,361.59,360.11,360.11,30199.0,344.3677,344.4058,342.9961,342.9961,30199.0
2020-06-05 10:10:00,360.28,360.72,359.62,360.36,15675.0,343.158,343.5771,342.5294,343.2342,15675.0
2020-06-05 10:20:00,360.7,361.29,359.95,360.33,15557.0,343.5581,344.12,342.8437,343.2057,15557.0
2020-06-05 10:30:00,360.3,362.78,360.3,362.59,12216.0,343.1771,345.5392,343.1771,345.3583,12216.0
2020-06-05 10:40:00,362.5,362.84,361.74,361.88,11711.0,345.2725,345.5964,344.5487,344.682,11711.0
2020-06-05 10:50:00,361.73,362.47,361.1,362.3,13089.0,344.5391,345.244,343.9391,345.0821,13089.0
2020-06-05 11:00:00,362.55,362.83,361.85,361.86,12486.0,345.3202,345.5869,344.6534,344.663,12486.0
2020-06-05 11:10:00,361.88,362.38,361.48,362.35,10180.0,344.682,345.1582,344.301,345.1297,10180.0
2020-06-05 11:20:00,362.74,364.16,362.27,363.45,13731.0,345.5011,346.8537,345.0535,346.1774,13731.0
2020-06-05 11:30:00,363.4,363.4,361.45,361.57,12644.0,346.1298,346.1298,344.2724,344.3867,12644.0
2020-06-05 11:40:00,361.67,362.09,361.67,361.86,2450.0,344.482,344.882,344.482,344.663,2450.0
2020-06-05 11:50:00,361.91,362.53,361.83,361.83,6831.0,344.7106,345.3011,344.6344,344.6344,6831.0
2020-06-05 12:00:00,361.62,362.0,361.37,361.77,6751.0,344.4344,344.7963,344.1962,344.5772,6751.0
2020-06-05 12:10:00,361.88,361.88,361.0,361.01,6595.0,344.682,344.682,343.8438,343.8534,6595.0
2020-06-05 12:20:00,361.09,361.52,361.04,361.3,9170.0,343.9296,344.3391,343.8819,344.1296,9170.0
2020-06-05 12:30:00,361.3,361.75,361.3,361.67,5759.0,344.1296,344.5582,344.1296,344.482,5759.0
2020-06-05 12:40:00,361.5,361.99,361.32,361.75,5532.0,344.3201,344.7868,344.1486,344.5582,5532.0
2020-06-05 12:50:00,361.76,362.0,361.55,361.89,4950.0,344.5677,344.7963,344.3677,344.6915,4950.0
2020-06-05 13:00:00,361.87,362.0,361.25,361.43,6277.0,344.6725,344.7963,344.082,344.2534,6277.0
2020-06-05 13:10:00,361.69,361.7,361.27,361.55,1001.0,344.501,344.5106,344.101,344.3677,1001.0
2020-06-05 13:20:00,361.82,361.85,361.61,361.61,2162.0,344.6249,344.6534,344.4248,344.4248,2162.0
2020-06-05 13:30:00,361.79,361.8,360.89,361.0,6359.0,344.5963,344.6058,343.7391,343.8438,6359.0
2020-06-05 13:40:00,360.89,361.1,360.54,360.54,7948.0,343.7391,343.9391,343.4057,343.4057,7948.0
2020-06-05 13:50:00,360.43,361.23,360.37,360.66,31442.0,343.3009,344.0629,343.2438,343.52,31442.0
2020-06-05 14:00:00,360.66,360.86,359.65,359.65,7034.0,343.52,343.7105,342.558,342.558,7034.0
2020-06-05 14:10:00,359.61,360.46,359.61,359.96,5064.0,342.5199,343.3295,342.5199,342.8533,5064.0
2020-06-05 14:20:00,360.34,360.64,360.21,360.3,5736.0,343.2152,343.5009,343.0914,343.1771,5736.0
2020-06-05 14:30:00,360.43,360.54,359.07,360.0,9483.0,343.3009,343.4057,342.0056,342.8914,9483.0
2020-06-05 14:40:00,360.24,360.45,359.49,359.69,5980.0,343.1199,343.32,342.4056,342.5961,5980.0
2020-06-05 14:50:00,359.63,360.2,358.79,358.79,6058.0,342.5389,343.0819,341.7389,341.7389,6058.0
2020-06-05 15:00:00,358.91,359.2,358.23,358.23,4984.0,341.8532,342.1294,341.2055,341.2055,4984.0
2020-06-05 15:10:00,358.19,358.64,357.77,358.09,6893.0,341.1674,341.596,340.7673,341.0721,6893.0
2020-06-05 15:20:00,357.87,358.38,357.85,358.19,23007.0,340.8626,341.3483,340.8435,341.1674,23007.0
2020-06-05 15:30:00,358.17,358.84,357.61,357.87,10904.0,341.1483,341.7865,340.6149,340.8626,10904.0
2020-06-05 15:40:00,357.78,357.78,356.16,356.85,29343.0,340.7769,340.7769,339.2338,339.8911,29343.0
2020-06-05 15:50:00,356.94,357.75,356.34,357.06,57740.0,339.9768,340.7483,339.4053,340.0911,57740.0
2020-06-08 09:30:00,350.97,351.57,349.91,350.59,89675.0,334.2905,334.862,333.2809,333.9286,89675.0
2020-06-08 09:40:00,350.52,350.52,348.0,348.37,48903.0,333.8619,333.8619,331.4616,331.8141,48903.0
2020-06-08 09:50:00,348.2,348.33,345.45,346.22,45439.0,331.6521,331.776,329.0328,329.7662,45439.0
2020-06-08 10:00:00,346.13,346.13,344.17,344.17,22922.0,329.6805,329.6805,327.8137,327.8137,22922.0
2020-06-08 10:10:00,344.26,344.85,343.11,343.28,29019.0,327.8994,328.4613,326.804,326.966,29019.0
2020-06-08 10:20:00,343.3,345.11,343.24,344.99,29178.0,326.985,328.709,326.9279,328.5947,29178.0
2020-06-08 10:30:00,344.92,345.53,344.33,345.16,25199.0,328.528,329.109,327.9661,328.7566,25199.0
2020-06-08 10:40:00,345.1,345.55,344.74,345.14,12395.0,328.6995,329.1281,328.3566,328.7376,12395.0
2020-06-08 10:50:00,345.11,345.55,344.06,344.51,9094.0,328.709,329.1281,327.7089,328.1375,9094.0
2020-06-08 11:00:00,344.43,344.75,344.09,344.6,9068.0,328.0613,328.3661,327.7375,328.2232,9068.0
2020-06-08 11:10:00,344.66,345.69,344.5,345.39,21947.0,328.2804,329.2614,328.128,328.9757,21947.0
2020-06-08 11:20:00,345.5,345.68,344.95,345.29,54007.0,329.0805,329.2519,328.5566,328.8804,54007.0
2020-06-08 11:30:00,345.27,345.37,344.05,344.1,31923.0,328.8614,328.9566,327.6994,327.747,31923.0
2020-06-08 11:40:00,344.2,344.46,343.65,344.45,4822.0,327.8422,328.0899,327.3184,328.0804,4822.0
2020-06-08 11:50:00,344.52,344.97,344.31,344.9,1100.0,328.147,328.5756,327.947,328.509,1100.0
2020-06-08 12:00:00,344.9,345.08,344.45,345.04,2749.0,328.509,328.6804,328.0804,328.6423,2749.0
2020-06-08 12:10:00,345.13,345.31,344.19,344.47,4911.0,328.728,328.8995,327.8327,328.0994,4911.0
2020-06-08 12:20:00,344.62,344.8,343.7,344.12,8088.0,328.2423,328.4137,327.366,327.766,8088.0
2020-06-08 12:30:00,344.11,344.47,344.08,344.25,3138.0,327.7565,328.0994,327.7279,327.8899,3138.0
2020-06-08 12:40:00,344.3,345.09,344.3,344.81,2418.0,327.9375,328.6899,327.9375,328.4232,2418.0
2020-06-08 12:50:00,344.9,344.95,344.68,344.68,1507.0,328.509,328.5566,328.2994,328.2994,1507.0
2020-06-08 13:00:00,344.66,344.91,344.43,344.91,5002.0,328.2804,328.5185,328.0613,328.5185,5002.0
2020-06-08 13:10:00,345.03,345.19,344.75,345.15,3000.0,328.6328,328.7852,328.3661,328.7471,3000.0
2020-06-08 13:20:00,345.13,345.56,345.09,345.52,4450.0,328.728,329.1376,328.6899,329.0995,4450.0
2020-06-08 13:30:00,345.59,346.2,345.41,345.96,8800.0,329.1662,329.7472,328.9947,329.5186,8800.0
2020-06-08 13:40:00,346.18,346.36,345.99,346.28,3623.0,329.7281,329.8996,329.5472,329.8234,3623.0
2020-06-08 13:50:00,346.44,346.75,346.23,346.53,11063.0,329.9758,330.271,329.7758,330.0615,11063.0
2020-06-08 14:00:00,346.52,347.23,346.47,347.02,13261.0,330.052,330.7282,330.0044,330.5282,13261.0
2020-06-08 14:10:00,347.02,347.51,347.02,347.43,17952.0,330.5282,330.9949,330.5282,330.9187,17952.0
2020-06-08 14:20:00,347.4,348.82,347.28,348.66,17952.0,330.8902,332.2427,330.7759,332.0903,17952.0
2020-06-08 14:30:00,348.53,348.61,347.65,348.35,21814.0,331.9665,332.0427,331.1283,331.795,21814.0
2020-06-08 14:40:00,348.53,348.84,348.53,348.61,19918.0,331.9665,332.2617,331.9665,332.0427,19918.0
2020-06-08 14:50:00,348.61,348.87,348.49,348.62,16620.0,332.0427,332.2903,331.9284,332.0522,16620.0
2020-06-08 15:00:00,348.65,348.81,347.86,348.01,6100.0,332.0808,332.2331,331.3283,331.4712,6100.0
2020-06-08 15:10:00,348.06,348.45,348.0,348.07,12517.0,331.5188,331.8903,331.4616,331.5283,12517.0
2020-06-08 15:20:00,348.25,348.41,348.1,348.19,3147.0,331.6998,331.8522,331.5569,331.6426,3147.0
2020-06-08 15:30:00,348.25,348.37,348.0,348.25,7331.0,331.6998,331.8141,331.4616,331.6998,7331.0
2020-06-08 15:40:00,348.24,348.78,347.93,348.33,21004.0,331.6902,332.2046,331.395,331.776,21004.0
2020-06-08 15:50:00,348.6,349.38,348.53,349.02,37688.0,332.0331,332.7761,331.9665,332.4332,37688.0
2020-06-09 09:30:00,346.62,347.71,345.18,346.91,68313.0,330.1472,331.1854,328.7757,330.4234,68313.0
2020-06-09 09:40:00,347.02,349.45,346.83,348.92,24910.0,330.5282,332.8427,330.3472,332.3379,24910.0
2020-06-09 09:50:00,348.87,349.87,348.43,349.13,18583.0,332.2903,333.2428,331.8712,332.5379,18583.0
2020-06-09 10:00:00,349.0,349.41,348.45,349.02,13757.0,332.4141,332.8046,331.8903,332.4332,13757.0
2020-06-09 10:10:00,349.2,350.87,348.55,350.84,18664.0,332.6046,334.1952,331.9855,334.1667,18664.0
2020-06-09 10:20:00,350.98,351.47,350.78,350.94,9988.0,334.3,334.7667,334.1095,334.2619,9988.0
2020-06-09 10:30:00,350.91,351.61,350.77,351.31,13847.0,334.2333,334.9001,334.1,334.6143,13847.0
2020-06-09 10:40:00,351.44,352.8,351.41,352.54,15626.0,334.7382,336.0335,334.7096,335.7859,15626.0
2020-06-09 10:50:00,352.62,353.14,352.4,352.56,8919.0,335.8621,336.3574,335.6525,335.8049,8919.0
2020-06-09 11:00:00,352.65,352.7,351.41,351.41,13618.0,335.8907,335.9383,334.7096,334.7096,13618.0
2020-06-09 11:10:00,351.51,351.57,350.3,350.33,7516.0,334.8048,334.862,333.6523,333.6809,7516.0
2020-06-09 11:20:00,350.34,351.1,350.3,350.89,7984.0,333.6904,334.4143,333.6523,334.2143,7984.0
2020-06-09 11:30:00,351.21,351.43,350.4,350.6,3751.0,334.5191,334.7286,333.7476,333.9381,3751.0
2020-06-09 11:40:00,350.72,350.72,349.78,350.04,2847.0,334.0524,334.0524,333.1571,333.4047,2847.0
2020-06-09 11:50:00,350.16,350.49,349.99,350.0,1557.0,333.519,333.8333,333.3571,333.3666,1557.0
2020-06-09 12:00:00,350.23,350.34,349.77,350.24,2401.0,333.5857,333.6904,333.1475,333.5952,2401.0
2020-06-09 12:10:00,350.49,350.49,350.04,350.35,2468.0,333.8333,333.8333,333.4047,333.7,2468.0
2020-06-09 12:20:00,350.35,350.35,350.04,350.04,2500.0,333.7,333.7,333.4047,333.4047,2500.0
2020-06-09 12:30:00,349.92,350.23,349.5,350.07,4668.0,333.2904,333.5857,332.8904,333.4333,4668.0
2020-06-09 12:40:00,350.03,350.47,350.0,350.4,2863.0,333.3952,333.8143,333.3666,333.7476,2863.0
2020-06-09 12:50:00,350.35,350.47,350.03,350.15,7747.0,333.7,333.8143,333.3952,333.5095,7747.0
2020-06-09 13:00:00,350.1,350.81,350.0,350.46,12212.0,333.4618,334.1381,333.3666,333.8047,12212.0
2020-06-09 13:10:00,350.55,350.55,350.05,350.49,1904.0,333.8905,333.8905,333.4142,333.8333,1904.0
2020-06-09 13:20:00,350.47,351.0,350.36,350.63,2516.0,333.8143,334.3191,333.7095,333.9667,2516.0
2020-06-09 13:30:00,350.72,351.02,350.72,350.82,17603.0,334.0524,334.3381,334.0524,334.1476,17603.0
2020-06-09 13:40:00,350.81,350.82,349.89,349.96,4530.0,334.1381,334.1476,333.2618,333.3285,4530.0
2020-06-09 13:50:00,349.96,350.29,349.96,350.21,2000.0,333.3285,333.6428,333.3285,333.5666,2000.0
2020-06-09 14:00:00,350.4,350.43,349.74,349.83,3381.0,333.7476,333.7762,333.119,333.2047,3381.0
2020-06-09 14:10:00,349.59,349.9,349.29,349.29,2412.0,332.9761,333.2713,332.6903,332.6903,2412.0
2020-06-09 14:20:00,349.08,349.11,348.8,348.89,1800.0,332.4903,332.5189,332.2236,332.3093,1800.0
2020-06-09 14:30:00,349.1,349.25,348.56,348.84,25126.0,332.5094,332.6522,331.995,332.2617,25126.0
2020-06-09 14:40:00,348.96,349.35,348.78,349.35,7014.0,332.376,332.7475,332.2046,332.7475,7014.0
2020-06-09 14:50:00,349.35,349.43,349.02,349.21,4804.0,332.7475,332.8237,332.4332,332.6141,4804.0
2020-06-09 15:00:00,349.22,349.22,348.75,349.06,4834.0,332.6237,332.6237,332.176,332.4713,4834.0
2020-06-09 15:10:00,349.11,349.57,349.08,349.57,9673.0,332.5189,332.957,332.4903,332.957,9673.0
2020-06-09 15:20:00,349.55,350.27,349.39,350.11,17957.0,332.938,333.6238,332.7856,333.4714,17957.0
2020-06-09 15:30:00,350.21,350.21,349.35,350.06,8210.0,333.5666,333.5666,332.7475,333.4237,8210.0
2020-06-09 15:40:00,350.36,350.56,348.74,348.99,16899.0,333.7095,333.9,332.1665,332.4046,16899.0
2020-06-09 15:50:00,349.14,349.96,348.83,349.33,31598.0,332.5475,333.3285,332.2522,332.7284,31598.0
2020-06-10 09:30:00,351.0,352.39,350.71,351.56,50512.0,334.3191,335.643,334.0429,334.8525,50512.0
2020-06-10 09:40:00,351.6,351.77,349.85,350.36,23836.0,334.8906,335.0525,333.2237,333.7095,23836.0
2020-06-10 09:50:00,350.29,351.85,349.93,351.49,14761.0,333.6428,335.1287,333.2999,334.7858,14761.0
2020-06-10 10:00:00,351.97,353.42,351.88,353.31,18670.0,335.243,336.6241,335.1573,336.5193,18670.0
2020-06-10 10:10:00,353.13,353.14,351.59,351.77,8111.0,336.3478,336.3574,334.881,335.0525,8111.0
2020-06-10 10:20:00,352.0,352.6,351.57,352.23,6389.0,335.2715,335.843,334.862,335.4906,6389.0
2020-06-10 10:30:00,352.26,353.03,351.95,352.23,8799.0,335.5192,336.2526,335.2239,335.4906,8799.0
2020-06-10 10:40:00,352.52,352.7,352.12,352.33,5062.0,335.7668,335.9383,335.3858,335.5859,5062.0
2020-06-10 10:50:00,352.26,352.34,350.93,351.29,5319.0,335.5192,335.5954,334.2524,334.5953,5319.0
2020-06-10 11:00:00,351.39,352.18,351.39,351.53,8124.0,334.6905,335.443,334.6905,334.8239,8124.0
2020-06-10 11:10:00,351.72,351.84,351.28,351.77,6707.0,335.0049,335.1192,334.5858,335.0525,6707.0
2020-06-10 11:20:00,351.96,352.0,351.24,351.51,5424.0,335.2334,335.2715,334.5477,334.8048,5424.0
2020-06-10 11:30:00,351.44,351.44,349.66,350.16,24638.0,334.7382,334.7382,333.0428,333.519,24638.0
2020-06-10 11:40:00,350.13,350.37,349.63,349.63,4752.0,333.4904,333.719,333.0142,333.0142,4752.0
2020-06-10 11:50:00,349.76,350.35,349.71,350.26,3345.0,333.138,333.7,333.0904,333.6142,3345.0
2020-06-10 12:00:00,350.41,350.41,349.56,349.56,4323.0,333.7571,333.7571,332.9475,332.9475,4323.0
2020-06-10 12:10:00,349.7,350.45,349.61,350.38,1740.0,333.0809,333.7952,332.9951,333.7285,1740.0
2020-06-10 12:20:00,350.61,350.84,350.58,350.67,2378.0,333.9476,334.1667,333.919,334.0048,2378.0
2020-06-10 12:30:00,350.83,350.83,349.45,350.58,9197.0,334.1572,334.1572,332.8427,333.919,9197.0
2020-06-10 12:40:00,350.54,350.58,350.16,350.16,2174.0,333.8809,333.919,333.519,333.519,2174.0
2020-06-10 12:50:00,350.3,350.6,350.2,350.56,2170.0,333.6523,333.9381,333.5571,333.9,2170.0
2020-06-10 13:00:00,349.61,350.02,349.61,349.94,1000.0,332.9951,333.3856,332.9951,333.3094,1000.0
2020-06-10 13:10:00,349.82,350.24,349.73,350.06,1869.0,333.1952,333.5952,333.1094,333.4237,1869.0
2020-06-10 13:20:00,350.19,350.2,349.97,350.09,2000.0,333.5476,333.5571,333.338,333.4523,2000.0
2020-06-10 13:30:00,350.02,350.08,349.3,349.49,6516.0,333.3856,333.4428,332.6999,332.8808,6516.0
2020-06-10 13:40:00,349.63,349.76,349.17,349.19,2406.0,333.0142,333.138,332.576,332.5951,2406.0
2020-06-10 13:50:00,349.1,349.46,349.01,349.46,5838.0,332.5094,332.8523,332.4236,332.8523,5838.0
2020-06-10 14:00:00,349.54,351.45,348.67,350.66,6075.0,332.9285,334.7477,332.0998,333.9952,6075.0
2020-06-10 14:10:00,350.89,351.67,350.89,351.56,47357.0,334.2143,334.9572,334.2143,334.8525,47357.0
2020-06-10 14:20:00,351.38,351.59,350.38,350.66,30317.0,334.681,334.881,333.7285,333.9952,30317.0
2020-06-10 14:30:00,350.69,351.11,350.12,350.52,12780.0,334.0238,334.4238,333.4809,333.8619,12780.0
2020-06-10 14:40:00,350.27,351.06,349.31,349.84,32627.0,333.6238,334.3762,332.7094,333.2142,32627.0
2020-06-10 14:50:00,349.64,349.96,347.91,348.27,24043.0,333.0237,333.3285,331.3759,331.7188,24043.0
2020-06-10 15:00:00,348.26,350.03,347.78,349.54,18442.0,331.7093,333.3952,331.2521,332.9285,18442.0
2020-06-10 15:10:00,349.66,349.67,348.66,349.45,51651.0,333.0428,333.0523,332.0903,332.8427,51651.0
2020-06-10 15:20:00,349.24,350.32,348.77,349.77,31341.0,332.6427,333.6714,332.1951,333.1475,31341.0
2020-06-10 15:30:00,349.8,350.26,349.34,350.01,23428.0,333.1761,333.6142,332.738,333.3761,23428.0
2020-06-10 15:40:00,350.08,350.41,348.25,348.51,28330.0,333.4428,333.7571,331.6998,331.9474,28330.0
2020-06-10 15:50:00,348.23,348.85,347.71,347.71,57608.0,331.6807,332.2712,331.1854,331.1854,57608.0
2020-06-11 09:30:00,341.6,342.25,339.19,339.19,82639.0,325.3658,325.9849,323.0703,323.0703,82639.0
2020-06-11 09:40:00,339.2,342.1,338.73,341.05,37640.0,323.0799,325.842,322.6322,324.8419,37640.0
2020-06-11 09:50:00,340.9,342.4,340.14,342.0,44212.0,324.6991,326.1278,323.9752,325.7468,44212.0
2020-06-11 10:00:00,342.0,342.88,340.91,342.38,22883.0,325.7468,326.585,324.7086,326.1087,22883.0
2020-06-11 10:10:00,342.38,344.71,342.04,343.63,17885.0,326.1087,328.328,325.7849,327.2993,17885.0
2020-06-11 10:20:00,343.94,344.2,342.34,342.76,25359.0,327.5946,327.8422,326.0706,326.4707,25359.0
2020-06-11 10:30:00,342.71,344.82,342.71,344.55,21928.0,326.423,328.4328,326.423,328.1756,21928.0
2020-06-11 10:40:00,344.38,344.42,342.52,342.64,20957.0,328.0137,328.0518,326.2421,326.3564,20957.0
2020-06-11 10:50:00,342.68,342.94,341.3,341.4,8428.0,326.3945,326.6421,325.0801,325.1753,8428.0
2020-06-11 11:00:00,341.15,342.26,340.3,341.53,17729.0,324.9372,325.9944,324.1276,325.2991,17729.0
2020-06-11 11:10:00,341.65,344.39,341.54,344.39,25248.0,325.4134,328.0232,325.3086,328.0232,25248.0
2020-06-11 11:20:00,344.12,344.12,341.85,342.03,8733.0,327.766,327.766,325.6039,325.7754,8733.0
2020-06-11 11:30:00,341.96,342.55,341.19,341.19,10031.0,325.7087,326.2706,324.9753,324.9753,10031.0
2020-06-11 11:40:00,341.1,341.1,340.18,340.43,4862.0,324.8896,324.8896,324.0133,324.2514,4862.0
2020-06-11 11:50:00,341.0,341.4,340.42,340.46,2260.0,324.7943,325.1753,324.2419,324.28,2260.0
2020-06-11 12:00:00,340.42,341.22,339.51,339.76,4945.0,324.2419,325.0039,323.3751,323.6132,4945.0
2020-06-11 12:10:00,340.22,340.39,339.58,339.75,14064.0,324.0514,324.2133,323.4418,323.6037,14064.0
2020-06-11 12:20:00,339.81,340.11,338.31,339.07,6696.0,323.6609,323.9466,322.2322,322.956,6696.0
2020-06-11 12:30:00,339.06,340.72,339.06,340.11,3222.0,322.9465,324.5276,322.9465,323.9466,3222.0
2020-06-11 12:40:00,339.82,339.82,338.01,338.01,5446.0,323.6704,323.6704,321.9464,321.9464,5446.0
2020-06-11 12:50:00,338.09,338.09,337.3,337.3,1885.0,322.0226,322.0226,321.2702,321.2702,1885.0
2020-06-11 13:00:00,337.02,337.83,337.02,337.79,8947.0,321.0035,321.775,321.0035,321.7369,8947.0
2020-06-11 13:10:00,337.05,338.72,337.05,338.17,5300.0,321.032,322.6227,321.032,322.0988,5300.0
2020-06-11 13:20:00,338.9,339.25,338.51,338.52,3037.0,322.7941,323.1275,322.4226,322.4322,3037.0
2020-06-11 13:30:00,338.49,339.23,338.49,338.7,1405.0,322.4036,323.1084,322.4036,322.6036,1405.0
2020-06-11 13:40:00,337.81,338.41,337.49,337.81,1684.0,321.7559,322.3274,321.4511,321.7559,1684.0
2020-06-11 13:50:00,337.54,338.57,337.53,338.23,3054.0,321.4987,322.4798,321.4892,322.156,3054.0
2020-06-11 14:00:00,338.3,338.3,336.76,336.84,3703.0,322.2226,322.2226,320.7558,320.832,3703.0
2020-06-11 14:10:00,337.12,337.25,336.0,336.41,6948.0,321.0987,321.2225,320.0319,320.4224,6948.0
2020-06-11 14:20:00,336.41,337.76,336.41,337.23,4058.0,320.4224,321.7083,320.4224,321.2035,4058.0
2020-06-11 14:30:00,337.12,337.25,335.8,335.8,2080.0,321.0987,321.2225,319.8414,319.8414,2080.0
2020-06-11 14:40:00,335.78,336.17,334.78,335.28,6998.0,319.8224,320.1939,318.8699,319.3461,6998.0
2020-06-11 14:50:00,335.45,335.45,334.41,334.59,3601.0,319.5081,319.5081,318.5175,318.6889,3601.0
2020-06-11 15:00:00,334.99,336.39,334.75,336.19,4476.0,319.0699,320.4034,318.8413,320.2129,4476.0
2020-06-11 15:10:00,336.27,336.73,335.0,335.58,11975.0,320.2891,320.7272,319.0795,319.6319,11975.0
2020-06-11 15:20:00,335.37,335.54,333.34,334.18,18061.0,319.4319,319.5938,317.4983,318.2984,18061.0
2020-06-11 15:30:00,333.62,334.41,333.05,333.5,31765.0,317.765,318.5175,317.2221,317.6507,31765.0
2020-06-11 15:40:00,333.74,335.83,333.47,334.48,13175.0,317.8793,319.87,317.6222,318.5842,13175.0
2020-06-11 15:50:00,334.36,334.36,332.8,333.14,39453.0,318.4699,318.4699,316.984,317.3079,39453.0
2020-06-12 09:30:00,346.18,346.62,344.47,345.92,57393.0,329.7281,330.1472,328.0994,329.4805,57393.0
2020-06-12 09:40:00,346.09,347.27,346.01,346.02,12167.0,329.6424,330.7663,329.5662,329.5757,12167.0
2020-06-12 09:50:00,346.22,346.88,345.89,346.36,12604.0,329.7662,330.3949,329.4519,329.8996,12604.0
2020-06-12 10:00:00,346.43,347.15,344.88,344.88,13543.0,329.9663,330.652,328.4899,328.4899,13543.0
2020-06-12 10:10:00,345.04,345.22,343.37,343.43,9437.0,328.6423,328.8138,327.0517,327.1088,9437.0
2020-06-12 10:20:00,343.49,344.54,342.86,342.89,10258.0,327.166,328.1661,326.5659,326.5945,10258.0
2020-06-12 10:30:00,343.0,343.92,342.54,342.57,12975.0,326.6993,327.5755,326.2611,326.2897,12975.0
2020-06-12 10:40:00,342.76,344.43,342.56,343.31,8810.0,326.4707,328.0613,326.2802,326.9945,8810.0
2020-06-12 10:50:00,343.35,343.35,340.68,340.68,11515.0,327.0326,327.0326,324.4895,324.4895,11515.0
2020-06-12 11:00:00,340.76,341.86,339.29,341.77,11317.0,324.5657,325.6134,323.1656,325.5277,11317.0
2020-06-12 11:10:00,341.87,341.87,338.74,338.74,10312.0,325.623,325.623,322.6417,322.6417,10312.0
2020-06-12 11:20:00,338.95,341.09,338.91,340.57,17643.0,322.8417,324.88,322.8036,324.3847,17643.0
2020-06-12 11:30:00,341.11,344.5,340.49,344.33,36618.0,324.8991,328.128,324.3085,327.9661,36618.0
2020-06-12 11:40:00,344.16,345.26,343.35,344.69,11328.0,327.8041,328.8519,327.0326,328.3089,11328.0
2020-06-12 11:50:00,344.47,345.35,344.06,345.12,16898.0,328.0994,328.9376,327.7089,328.7185,16898.0
2020-06-12 12:00:00,344.99,346.28,344.87,345.47,10260.0,328.5947,329.8234,328.4804,329.0519,10260.0
2020-06-12 12:10:00,344.96,344.99,343.95,344.72,10929.0,328.5661,328.5947,327.6041,328.3375,10929.0
2020-06-12 12:20:00,344.81,344.82,342.68,343.92,12902.0,328.4232,328.4328,326.3945,327.5755,12902.0
2020-06-12 12:30:00,342.72,342.83,341.37,341.43,11237.0,326.4326,326.5373,325.1467,325.2039,11237.0
2020-06-12 12:40:00,341.61,342.16,340.88,341.63,6725.0,325.3753,325.8992,324.68,325.3944,6725.0
2020-06-12 12:50:00,341.49,342.99,341.39,342.1,11510.0,325.261,326.6897,325.1658,325.842,11510.0
2020-06-12 13:00:00,342.27,342.27,340.55,340.98,8126.0,326.004,326.004,324.3657,324.7753,8126.0
2020-06-12 13:10:00,341.35,341.48,340.57,341.15,4407.0,325.1277,325.2515,324.3847,324.9372,4407.0
2020-06-12 13:20:00,340.91,341.94,340.2,341.29,8704.0,324.7086,325.6896,324.0323,325.0705,8704.0
2020-06-12 13:30:00,341.52,341.61,339.44,339.85,5330.0,325.2896,325.3753,323.3084,323.699,5330.0
2020-06-12 13:40:00,339.55,340.74,338.34,338.76,5640.0,323.4132,324.5467,322.2607,322.6608,5640.0
2020-06-12 13:50:00,338.35,339.04,337.62,337.72,4515.0,322.2703,322.9275,321.5749,321.6702,4515.0
2020-06-12 14:00:00,337.79,339.41,337.25,337.67,6700.0,321.7369,323.2799,321.2225,321.6226,6700.0
2020-06-12 14:10:00,338.37,339.34,337.9,338.16,3237.0,322.2893,323.2132,321.8416,322.0893,3237.0
2020-06-12 14:20:00,338.14,339.13,337.91,338.81,5906.0,322.0702,323.0132,321.8512,322.7084,5906.0
2020-06-12 14:30:00,339.57,340.49,338.97,338.98,9406.0,323.4323,324.3085,322.8608,322.8703,9406.0
2020-06-12 14:40:00,338.9,339.56,338.14,338.96,4206.0,322.7941,323.4227,322.0702,322.8513,4206.0
2020-06-12 14:50:00,339.57,339.92,338.62,339.8,5106.0,323.4323,323.7656,322.5274,323.6513,5106.0
2020-06-12 15:00:00,340.34,341.67,340.15,341.22,8543.0,324.1657,325.4325,323.9847,325.0039,8543.0
2020-06-12 15:10:00,341.27,342.01,339.62,339.89,3069.0,325.0515,325.7563,323.4799,323.7371,3069.0
2020-06-12 15:20:00,340.05,340.32,338.58,338.99,5049.0,323.8895,324.1466,322.4893,322.8798,5049.0
2020-06-12 15:30:00,339.36,340.67,338.97,340.04,13764.0,323.2323,324.48,322.8608,323.8799,13764.0
2020-06-12 15:40:00,340.13,342.04,339.61,341.81,19162.0,323.9657,325.7849,323.4704,325.5658,19162.0
2020-06-12 15:50:00,342.02,343.42,342.02,343.14,49047.0,325.7658,327.0993,325.7658,326.8326,49047.0
2020-06-15 09:30:00,337.62,339.65,336.63,338.29,43452.0,321.5749,323.5085,320.632,322.2131,43452.0
2020-06-15 09:40:00,338.27,339.23,337.33,337.33,18804.0,322.1941,323.1084,321.2987,321.2987,18804.0
2020-06-15 09:50:00,337.33,340.73,337.21,340.73,20382.0,321.2987,324.5371,321.1844,324.5371,20382.0
2020-06-15 10:00:00,340.55,342.35,340.2,342.32,7141.0,324.3657,326.0802,324.0323,326.0516,7141.0
2020-06-15 10:10:00,342.35,342.78,341.64,342.6,5569.0,326.0802,326.4897,325.4039,326.3183,5569.0
2020-06-15 10:20:00,342.35,342.49,341.87,341.94,2260.0,326.0802,326.2135,325.623,325.6896,2260.0
2020-06-15 10:30:00,341.72,343.16,341.53,342.56,17309.0,325.4801,326.8517,325.2991,326.2802,17309.0
2020-06-15 10:40:00,341.66,344.27,341.58,343.93,9319.0,325.4229,327.9089,325.3467,327.5851,9319.0
2020-06-15 10:50:00,343.72,344.26,342.0,342.0,15803.0,327.385,327.8994,325.7468,325.7468,15803.0
2020-06-15 11:00:00,342.13,343.64,342.05,343.09,6716.0,325.8706,327.3088,325.7944,326.785,6716.0
2020-06-15 11:10:00,343.16,343.61,342.34,342.68,8974.0,326.8517,327.2803,326.0706,326.3945,8974.0
2020-06-15 11:20:00,342.55,343.33,342.17,342.31,12466.0,326.2706,327.0136,325.9087,326.0421,12466.0
2020-06-15 11:30:00,342.46,343.19,342.03,342.67,4750.0,326.1849,326.8802,325.7754,326.3849,4750.0
2020-06-15 11:40:00,342.88,342.88,341.94,342.38,1648.0,326.585,326.585,325.6896,326.1087,1648.0
2020-06-15 11:50:00,342.76,343.09,341.56,342.98,1742.0,326.4707,326.785,325.3277,326.6802,1742.0
2020-06-15 12:00:00,343.4,343.63,343.06,343.24,11235.0,327.0803,327.2993,326.7564,326.9279,11235.0
2020-06-15 12:10:00,343.23,345.61,343.23,345.61,5169.0,326.9183,329.1852,326.9183,329.1852,5169.0
2020-06-15 12:20:00,345.34,345.58,344.85,344.86,2479.0,328.9281,329.1567,328.4613,328.4709,2479.0
2020-06-15 12:30:00,344.91,345.15,344.34,344.83,1500.0,328.5185,328.7471,327.9756,328.4423,1500.0
2020-06-15 12:40:00,344.81,345.31,344.56,345.2,2100.0,328.4232,328.8995,328.1851,328.7947,2100.0
2020-06-15 12:50:00,345.39,345.39,344.51,345.2,2282.0,328.9757,328.9757,328.1375,328.7947,2282.0
2020-06-15 13:00:00,345.1,346.07,345.08,345.6,2600.0,328.6995,329.6234,328.6804,329.1757,2600.0
2020-06-15 13:10:00,345.58,346.38,345.58,346.08,2585.0,329.1567,329.9186,329.1567,329.6329,2585.0
2020-06-15 13:20:00,346.03,346.52,345.86,345.86,3664.0,329.5853,330.052,329.4233,329.4233,3664.0
2020-06-15 13:30:00,346.01,347.0,345.92,346.87,3021.0,329.5662,330.5092,329.4805,330.3853,3021.0
2020-06-15 13:40:00,346.95,346.95,346.01,346.36,5148.0,330.4615,330.4615,329.5662,329.8996,5148.0
2020-06-15 13:50:00,346.43,346.63,346.09,346.33,1700.0,329.9663,330.1568,329.6424,329.871,1700.0
2020-06-15 14:00:00,346.53,348.98,346.52,348.7,8271.0,330.0615,332.3951,330.052,332.1284,8271.0
2020-06-15 14:10:00,348.88,349.22,347.48,349.14,10555.0,332.2998,332.6237,330.9664,332.5475,10555.0
2020-06-15 14:20:00,348.88,349.57,348.55,349.15,23430.0,332.2998,332.957,331.9855,332.557,23430.0
2020-06-15 14:30:00,349.15,349.89,348.56,349.19,12143.0,332.557,333.2618,331.995,332.5951,12143.0
2020-06-15 14:40:00,348.9,348.97,348.36,348.88,3161.0,332.3189,332.3855,331.8045,332.2998,3161.0
2020-06-15 14:50:00,348.52,348.94,348.48,348.9,1800.0,331.9569,332.357,331.9188,332.3189,1800.0
2020-06-15 15:00:00,348.59,349.33,348.59,348.97,5500.0,332.0236,332.7284,332.0236,332.3855,5500.0
2020-06-15 15:10:00,348.83,349.45,348.82,349.03,6162.0,332.2522,332.8427,332.2427,332.4427,6162.0
2020-06-15 15:20:00,349.06,349.43,348.1,348.1,4546.0,332.4713,332.8237,331.5569,331.5569,4546.0
2020-06-15 15:30:00,348.36,348.4,347.6,348.39,5816.0,331.8045,331.8426,331.0807,331.8331,5816.0
2020-06-15 15:40:00,348.15,348.96,347.85,348.72,17934.0,331.6045,332.376,331.3188,332.1474,17934.0
2020-06-15 15:50:00,349.11,350.01,348.7,350.01,44874.0,332.5189,333.3761,332.1284,333.3761,44874.0
2020-06-16 09:30:00,351.28,353.49,351.12,353.15,77850.0,334.5858,336.6907,334.4334,336.3669,77850.0
2020-06-16 09:40:00,353.27,354.83,352.83,353.48,60546.0,336.4812,337.9671,336.0621,336.6812,60546.0
2020-06-16 09:50:00,353.52,353.77,352.75,352.95,41490.0,336.7193,336.9574,335.9859,336.1764,41490.0
2020-06-16 10:00:00,352.98,353.37,352.64,352.84,23899.0,336.205,336.5764,335.8811,336.0716,23899.0
2020-06-16 10:10:00,352.51,353.02,352.2,352.2,13550.0,335.7573,336.2431,335.462,335.462,13550.0
2020-06-16 10:20:00,352.1,353.25,350.69,353.14,13253.0,335.3668,336.4621,334.0238,336.3574,13253.0
2020-06-16 10:30:00,353.33,353.97,351.62,352.9,20386.0,336.5383,337.1479,334.9096,336.1288,20386.0
2020-06-16 10:40:00,352.85,352.99,350.86,352.91,13184.0,336.0812,336.2145,334.1857,336.1383,13184.0
2020-06-16 10:50:00,352.8,352.8,348.86,349.14,26601.0,336.0335,336.0335,332.2808,332.5475,26601.0
2020-06-16 11:00:00,349.03,351.13,347.04,350.18,15980.0,332.4427,334.4429,330.5473,333.538,15980.0
2020-06-16 11:10:00,350.73,352.18,349.08,352.18,14536.0,334.0619,335.443,332.4903,335.443,14536.0
2020-06-16 11:20:00,351.0,352.07,350.92,351.27,7019.0,334.3191,335.3382,334.2429,334.5762,7019.0
2020-06-16 11:30:00,351.01,352.2,350.57,350.8,5803.0,334.3286,335.462,333.9095,334.1286,5803.0
2020-06-16 11:40:00,351.31,353.22,351.07,352.92,4998.0,334.6143,336.4336,334.3857,336.1478,4998.0
2020-06-16 11:50:00,353.1,353.54,352.35,352.38,5650.0,336.3193,336.7384,335.6049,335.6335,5650.0
2020-06-16 12:00:00,352.71,352.9,351.4,351.76,3909.0,335.9478,336.1288,334.7001,335.043,3909.0
2020-06-16 12:10:00,351.9,352.71,351.47,352.31,3200.0,335.1763,335.9478,334.7667,335.5668,3200.0
2020-06-16 12:20:00,352.27,352.8,351.31,352.56,4715.0,335.5287,336.0335,334.6143,335.8049,4715.0
2020-06-16 12:30:00,352.84,354.23,352.84,354.08,4784.0,336.0716,337.3956,336.0716,337.2527,4784.0
2020-06-16 12:40:00,353.76,354.56,353.76,353.79,7300.0,336.9479,337.7099,336.9479,336.9765,7300.0
2020-06-16 12:50:00,353.98,354.06,353.64,353.7,2550.0,337.1575,337.2336,336.8336,336.8908,2550.0
2020-06-16 13:00:00,353.65,354.12,353.43,353.8,4700.0,336.8431,337.2908,336.6336,336.986,4700.0
2020-06-16 13:10:00,354.0,354.04,353.59,354.04,2300.0,337.1765,337.2146,336.786,337.2146,2300.0
2020-06-16 13:20:00,353.89,354.22,353.76,354.06,5529.0,337.0717,337.386,336.9479,337.2336,5529.0
2020-06-16 13:30:00,353.82,354.1,353.28,353.32,4728.0,337.0051,337.2717,336.4907,336.5288,4728.0
2020-06-16 13:40:00,353.47,353.92,353.47,353.79,5353.0,336.6717,337.1003,336.6717,336.9765,5353.0
2020-06-16 13:50:00,353.87,353.88,352.51,353.5,6020.0,337.0527,337.0622,335.7573,336.7003,6020.0
2020-06-16 14:00:00,353.63,354.24,353.63,354.12,3485.0,336.8241,337.4051,336.8241,337.2908,3485.0
2020-06-16 14:10:00,354.11,355.0,354.1,354.4,6819.0,337.2813,338.129,337.2717,337.5575,6819.0
2020-06-16 14:20:00,354.46,354.47,352.36,353.23,5878.0,337.6146,337.6242,335.6144,336.4431,5878.0
2020-06-16 14:30:00,353.69,354.25,353.61,353.64,3825.0,336.8812,337.4146,336.805,336.8336,3825.0
2020-06-16 14:40:00,353.72,353.72,352.58,353.41,5239.0,336.9098,336.9098,335.824,336.6145,5239.0
2020-06-16 14:50:00,353.41,353.71,352.33,353.03,4797.0,336.6145,336.9003,335.5859,336.2526,4797.0
2020-06-16 15:00:00,353.05,353.87,352.1,352.31,5877.0,336.2716,337.0527,335.3668,335.5668,5877.0
2020-06-16 15:10:00,352.31,352.39,350.97,351.16,10083.0,335.5668,335.643,334.2905,334.4715,10083.0
2020-06-16 15:20:00,351.7,351.95,351.23,351.63,11465.0,334.9858,335.2239,334.5381,334.9191,11465.0
2020-06-16 15:30:00,351.36,352.4,350.98,350.98,8680.0,334.662,335.6525,334.3,334.3,8680.0
2020-06-16 15:40:00,351.03,351.48,350.72,351.22,26548.0,334.3476,334.7763,334.0524,334.5286,26548.0
2020-06-16 15:50:00,351.48,352.08,350.62,352.05,45780.0,334.7763,335.3477,333.9571,335.3192,45780.0
2020-06-17 09:30:00,361.46,363.39,360.41,362.71,103550.0,344.282,346.1202,343.2819,345.4726,103550.0
2020-06-17 09:40:00,362.6,365.23,362.41,365.22,39600.0,345.3678,347.8728,345.1868,347.8633,39600.0
2020-06-17 09:50:00,365.25,365.75,362.07,362.75,35415.0,347.8919,348.3681,344.863,345.5107,35415.0
2020-06-17 10:00:00,362.75,363.65,362.67,363.21,16873.0,345.5107,346.3679,345.4345,345.9488,16873.0
2020-06-17 10:10:00,363.11,363.23,360.78,360.98,22960.0,345.8536,345.9679,343.6343,343.8248,22960.0
2020-06-17 10:20:00,361.37,362.72,361.18,362.1,11360.0,344.1962,345.4821,344.0153,344.8916,11360.0
2020-06-17 10:30:00,362.2,363.76,361.04,363.76,21403.0,344.9868,346.4727,343.8819,346.4727,21403.0
2020-06-17 10:40:00,363.83,364.88,363.48,364.66,9925.0,346.5393,347.5394,346.206,347.3299,9925.0
2020-06-17 10:50:00,364.5,365.75,364.5,365.06,12946.0,347.1775,348.3681,347.1775,347.7109,12946.0
2020-06-17 11:00:00,364.69,364.99,363.85,364.06,10011.0,347.3585,347.6442,346.5584,346.7584,10011.0
2020-06-17 11:10:00,364.01,364.17,362.16,362.29,18696.0,346.7108,346.8632,344.9487,345.0725,18696.0
2020-06-17 11:20:00,362.3,362.43,361.35,362.04,9408.0,345.0821,345.2059,344.1772,344.8344,9408.0
2020-06-17 11:30:00,362.21,362.21,360.86,361.51,13695.0,344.9963,344.9963,343.7105,344.3296,13695.0
2020-06-17 11:40:00,362.04,362.09,360.8,360.8,4102.0,344.8344,344.882,343.6533,343.6533,4102.0
2020-06-17 11:50:00,361.02,361.6,360.83,361.6,2423.0,343.8629,344.4153,343.6819,344.4153,2423.0
2020-06-17 12:00:00,361.7,362.02,361.41,361.95,2763.0,344.5106,344.8154,344.2343,344.7487,2763.0
2020-06-17 12:10:00,361.85,362.13,361.65,361.66,2051.0,344.6534,344.9201,344.4629,344.4725,2051.0
2020-06-17 12:20:00,361.5,361.53,360.68,361.3,5097.0,344.3201,344.3486,343.539,344.1296,5097.0
2020-06-17 12:30:00,361.32,362.36,361.32,362.0,3388.0,344.1486,345.1392,344.1486,344.7963,3388.0
2020-06-17 12:40:00,362.09,362.86,361.94,362.86,4499.0,344.882,345.6154,344.7392,345.6154,4499.0
2020-06-17 12:50:00,362.72,362.96,362.01,362.26,2728.0,345.4821,345.7107,344.8058,345.044,2728.0
2020-06-17 13:00:00,362.27,362.39,361.98,362.1,2011.0,345.0535,345.1678,344.7773,344.8916,2011.0
2020-06-17 13:10:00,362.03,362.03,361.68,361.94,1316.0,344.8249,344.8249,344.4915,344.7392,1316.0
2020-06-17 13:20:00,361.67,361.74,361.51,361.51,1728.0,344.482,344.5487,344.3296,344.3296,1728.0
2020-06-17 13:30:00,361.99,362.24,361.99,362.23,913.0,344.7868,345.0249,344.7868,345.0154,913.0
2020-06-17 13:40:00,362.07,362.86,362.06,362.66,7175.0,344.863,345.6154,344.8535,345.4249,7175.0
2020-06-17 13:50:00,362.46,362.51,361.98,362.04,2000.0,345.2344,345.2821,344.7773,344.8344,2000.0
2020-06-17 14:00:00,361.79,361.83,361.74,361.83,900.0,344.5963,344.6344,344.5487,344.6344,900.0
2020-06-17 14:10:00,361.92,362.16,361.81,361.89,3133.0,344.7201,344.9487,344.6153,344.6915,3133.0
2020-06-17 14:20:00,361.65,362.72,361.65,362.72,2518.0,344.4629,345.4821,344.4629,345.4821,2518.0
2020-06-17 14:30:00,362.63,362.95,362.44,362.44,3546.0,345.3964,345.7012,345.2154,345.2154,3546.0
2020-06-17 14:40:00,362.77,363.0,362.7,363.0,2863.0,345.5297,345.7488,345.463,345.7488,2863.0
2020-06-17 14:50:00,363.0,363.4,362.87,363.22,3916.0,345.7488,346.1298,345.625,345.9583,3916.0
2020-06-17 15:00:00,363.06,363.06,362.41,362.81,4955.0,345.8059,345.8059,345.1868,345.5678,4955.0
2020-06-17 15:10:00,362.47,363.5,362.41,362.78,8031.0,345.244,346.225,345.1868,345.5392,8031.0
2020-06-17 15:20:00,362.78,362.85,361.33,361.92,16143.0,345.5392,345.6059,344.1581,344.7201,16143.0
2020-06-17 15:30:00,361.79,362.79,361.31,362.73,9395.0,344.5963,345.5488,344.1391,345.4916,9395.0
2020-06-17 15:40:00,362.51,362.65,361.43,361.43,11733.0,345.2821,345.4154,344.2534,344.2534,11733.0
2020-06-17 15:50:00,361.63,363.13,361.5,361.93,33458.0,344.4439,345.8726,344.3201,344.7296,33458.0
2020-06-18 09:30:00,359.29,361.69,359.23,361.62,51100.0,342.2151,344.501,342.1579,344.4344,51100.0
2020-06-18 09:40:00,361.26,361.42,359.98,360.77,13777.0,344.0915,344.2439,342.8723,343.6248,13777.0
2020-06-18 09:50:00,360.58,360.58,358.73,359.1,5582.0,343.4438,343.4438,341.6817,342.0341,5582.0
2020-06-18 10:00:00,359.15,360.77,359.0,360.66,6149.0,342.0818,343.6248,341.9389,343.52,6149.0
2020-06-18 10:10:00,360.54,360.8,359.01,359.01,5330.0,343.4057,343.6533,341.9484,341.9484,5330.0
2020-06-18 10:20:00,359.02,359.02,357.3,357.56,13406.0,341.9579,341.9579,340.3197,340.5673,13406.0
2020-06-18 10:30:00,357.47,359.32,356.52,358.61,12869.0,340.4816,342.2437,339.5767,341.5674,12869.0
2020-06-18 10:40:00,358.69,359.05,358.29,358.56,5304.0,341.6436,341.9865,341.2626,341.5198,5304.0
2020-06-18 10:50:00,358.64,359.5,357.68,359.46,6898.0,341.596,342.4151,340.6816,342.377,6898.0
2020-06-18 11:00:00,359.26,359.98,358.91,359.79,9376.0,342.1865,342.8723,341.8532,342.6913,9376.0
2020-06-18 11:10:00,359.78,361.23,359.77,361.21,4250.0,342.6818,344.0629,342.6723,344.0439,4250.0
2020-06-18 11:20:00,361.08,361.8,360.92,361.01,10196.0,343.92,344.6058,343.7676,343.8534,10196.0
2020-06-18 11:30:00,360.88,361.69,360.02,360.21,12138.0,343.7295,344.501,342.9104,343.0914,12138.0
2020-06-18 11:40:00,360.18,360.45,359.92,360.44,2000.0,343.0628,343.32,342.8152,343.3104,2000.0
2020-06-18 11:50:00,360.38,360.38,359.82,360.15,2329.0,343.2533,343.2533,342.7199,343.0342,2329.0
2020-06-18 12:00:00,360.04,360.38,359.32,359.65,2137.0,342.9295,343.2533,342.2437,342.558,2137.0
2020-06-18 12:10:00,359.33,359.48,359.04,359.2,1160.0,342.2532,342.3961,341.977,342.1294,1160.0
2020-06-18 12:20:00,359.8,359.96,359.53,359.96,800.0,342.7009,342.8533,342.4437,342.8533,800.0
2020-06-18 12:30:00,359.88,359.92,359.6,359.84,1600.0,342.7771,342.8152,342.5104,342.739,1600.0
2020-06-18 12:40:00,359.81,359.81,359.35,359.36,700.0,342.7104,342.7104,342.2722,342.2818,700.0
2020-06-18 12:50:00,359.95,360.15,359.8,359.8,600.0,342.8437,343.0342,342.7009,342.7009,600.0
2020-06-18 13:00:00,359.55,359.58,358.88,359.22,5407.0,342.4627,342.4913,341.8246,342.1484,5407.0
2020-06-18 13:10:00,359.29,359.31,359.05,359.31,800.0,342.2151,342.2341,341.9865,342.2341,800.0
2020-06-18 13:20:00,359.27,359.27,358.51,358.73,3363.0,342.196,342.196,341.4722,341.6817,3363.0
2020-06-18 13:30:00,359.0,359.27,358.73,359.14,1100.0,341.9389,342.196,341.6817,342.0722,1100.0
2020-06-18 13:40:00,359.48,359.6,359.08,359.49,2450.0,342.3961,342.5104,342.0151,342.4056,2450.0
2020-06-18 13:50:00,359.49,359.5,359.25,359.48,3847.0,342.4056,342.4151,342.177,342.3961,3847.0
2020-06-18 14:00:00,359.62,359.62,358.6,358.98,3300.0,342.5294,342.5294,341.5579,341.9198,3300.0
2020-06-18 14:10:00,359.0,359.04,358.81,358.99,2837.0,341.9389,341.977,341.7579,341.9294,2837.0
2020-06-18 14:20:00,359.12,359.33,358.96,359.29,1640.0,342.0532,342.2532,341.9008,342.2151,1640.0
2020-06-18 14:30:00,359.15,359.78,358.9,359.44,4059.0,342.0818,342.6818,341.8436,342.358,4059.0
2020-06-18 14:40:00,359.33,359.33,358.68,359.05,2500.0,342.2532,342.2532,341.6341,341.9865,2500.0
2020-06-18 14:50:00,359.17,359.34,358.08,358.08,4044.0,342.1008,342.2627,341.0626,341.0626,4044.0
2020-06-18 15:00:00,358.3,358.3,357.51,357.81,3116.0,341.2721,341.2721,340.5197,340.8054,3116.0
2020-06-18 15:10:00,357.67,358.03,357.48,357.84,2200.0,340.6721,341.015,340.4911,340.834,2200.0
2020-06-18 15:20:00,357.73,358.32,357.73,358.08,4752.0,340.7292,341.2912,340.7292,341.0626,4752.0
2020-06-18 15:30:00,358.1,358.83,358.04,358.83,10250.0,341.0817,341.777,341.0245,341.777,10250.0
2020-06-18 15:40:00,358.9,358.96,358.13,358.66,14241.0,341.8436,341.9008,341.1102,341.615,14241.0
2020-06-18 15:50:00,358.68,359.42,358.47,358.88,19750.0,341.6341,342.3389,341.4341,341.8246,19750.0
2020-06-19 09:30:00,364.63,365.36,364.22,365.17,78521.0,347.3013,347.9966,346.9108,347.8157,78521.0
2020-06-19 09:40:00,365.34,366.5,365.19,366.48,15860.0,347.9776,349.0824,347.8347,349.0634,15860.0
2020-06-19 09:50:00,366.5,367.38,366.0,366.18,15827.0,349.0824,349.9206,348.6062,348.7777,15827.0
2020-06-19 10:00:00,366.19,366.59,365.39,366.59,8333.0,348.7872,349.1682,348.0252,349.1682,8333.0
2020-06-19 10:10:00,366.7,368.15,366.48,368.08,7223.0,349.2729,350.654,349.0634,350.5874,7223.0
2020-06-19 10:20:00,368.08,368.08,366.25,366.66,6032.0,350.5874,350.5874,348.8443,349.2348,6032.0
2020-06-19 10:30:00,366.2,366.21,365.7,365.86,4931.0,348.7967,348.8062,348.3205,348.4729,4931.0
2020-06-19 10:40:00,365.71,365.71,364.48,364.48,4690.0,348.33,348.33,347.1584,347.1584,4690.0
2020-06-19 10:50:00,364.41,364.44,363.88,364.19,6490.0,347.0918,347.1203,346.587,346.8822,6490.0
2020-06-19 11:00:00,364.32,365.45,364.25,365.17,7796.0,347.0061,348.0823,346.9394,347.8157,7796.0
2020-06-19 11:10:00,365.18,366.1,364.36,364.36,10799.0,347.8252,348.7015,347.0442,347.0442,10799.0
2020-06-19 11:20:00,364.19,365.57,363.69,364.86,9276.0,346.8822,348.1966,346.406,347.5204,9276.0
2020-06-19 11:30:00,364.95,366.11,364.95,365.5,19825.0,347.6061,348.711,347.6061,348.13,19825.0
2020-06-19 11:40:00,365.38,365.38,364.33,365.15,6662.0,348.0157,348.0157,347.0156,347.7966,6662.0
2020-06-19 11:50:00,365.04,365.04,364.25,364.38,3672.0,347.6918,347.6918,346.9394,347.0632,3672.0
2020-06-19 12:00:00,364.44,364.55,363.31,363.48,14724.0,347.1203,347.2251,346.0441,346.206,14724.0
2020-06-19 12:10:00,363.58,363.82,360.49,360.5,11893.0,346.3012,346.5298,343.3581,343.3676,11893.0
2020-06-19 12:20:00,360.14,361.42,359.59,360.71,24761.0,343.0247,344.2439,342.5008,343.5676,24761.0
2020-06-19 12:30:00,360.8,360.91,360.02,360.02,4600.0,343.6533,343.7581,342.9104,342.9104,4600.0
2020-06-19 12:40:00,359.84,361.61,359.83,361.6,7418.0,342.739,344.4248,342.7294,344.4153,7418.0
2020-06-19 12:50:00,361.17,361.87,360.88,361.87,2040.0,344.0058,344.6725,343.7295,344.6725,2040.0
2020-06-19 13:00:00,361.61,361.83,361.32,361.52,3000.0,344.4248,344.6344,344.1486,344.3391,3000.0
2020-06-19 13:10:00,361.24,361.52,360.86,361.37,3799.0,344.0724,344.3391,343.7105,344.1962,3799.0
2020-06-19 13:20:00,361.33,361.39,360.96,361.09,5723.0,344.1581,344.2153,343.8057,343.9296,5723.0
2020-06-19 13:30:00,361.14,361.66,360.5,361.66,4938.0,343.9772,344.4725,343.3676,344.4725,4938.0
2020-06-19 13:40:00,361.68,362.17,361.48,361.54,3700.0,344.4915,344.9582,344.301,344.3582,3700.0
2020-06-19 13:50:00,361.69,362.11,361.15,361.15,3989.0,344.501,344.9011,343.9867,343.9867,3989.0
2020-06-19 14:00:00,361.41,361.59,360.52,361.0,4498.0,344.2343,344.4058,343.3866,343.8438,4498.0
2020-06-19 14:10:00,361.08,361.08,360.22,360.6,6301.0,343.92,343.92,343.1009,343.4628,6301.0
2020-06-19 14:20:00,360.6,360.77,359.99,359.99,7157.0,343.4628,343.6248,342.8818,342.8818,7157.0
2020-06-19 14:30:00,359.68,361.28,359.68,361.2,3952.0,342.5866,344.1105,342.5866,344.0343,3952.0
2020-06-19 14:40:00,361.11,361.61,360.76,360.76,1806.0,343.9486,344.4248,343.6152,343.6152,1806.0
2020-06-19 14:50:00,361.01,361.62,360.6,360.84,5983.0,343.8534,344.4344,343.4628,343.6914,5983.0
2020-06-19 15:00:00,360.72,361.07,360.45,360.58,5163.0,343.5771,343.9105,343.32,343.4438,5163.0
2020-06-19 15:10:00,360.37,361.37,360.05,360.96,9200.0,343.2438,344.1962,342.939,343.8057,9200.0
2020-06-19 15:20:00,361.1,361.35,360.57,360.65,10400.0,343.9391,344.1772,343.4343,343.5105,10400.0
2020-06-19 15:30:00,360.56,361.03,360.53,360.75,15652.0,343.4247,343.8724,343.3962,343.6057,15652.0
2020-06-19 15:40:00,360.81,361.75,360.44,360.51,18312.0,343.6629,344.5582,343.3104,343.3771,18312.0
2020-06-19 15:50:00,360.5,361.64,359.82,360.68,54278.0,343.3676,344.4534,342.7199,343.539,54278.0
2020-06-22 09:30:00,362.56,362.64,360.42,360.42,51280.0,345.3297,345.4059,343.2914,343.2914,51280.0
2020-06-22 09:40:00,360.65,361.79,359.82,361.4,19174.0,343.5105,344.5963,342.7199,344.2248,19174.0
2020-06-22 09:50:00,361.18,362.41,360.83,361.75,12879.0,344.0153,345.1868,343.6819,344.5582,12879.0
2020-06-22 10:00:00,362.26,362.98,361.29,362.75,16282.0,345.044,345.7297,344.12,345.5107,16282.0
2020-06-22 10:10:00,362.74,363.4,362.56,362.76,12253.0,345.5011,346.1298,345.3297,345.5202,12253.0
2020-06-22 10:20:00,362.79,363.07,362.29,362.41,10543.0,345.5488,345.8155,345.0725,345.1868,10543.0
2020-06-22 10:30:00,362.46,363.43,362.44,363.43,11781.0,345.2344,346.1583,345.2154,346.1583,11781.0
2020-06-22 10:40:00,363.41,363.72,363.05,363.29,4623.0,346.1393,346.4346,345.7964,346.025,4623.0
2020-06-22 10:50:00,363.21,363.3,361.78,361.86,5700.0,345.9488,346.0345,344.5868,344.663,5700.0
2020-06-22 11:00:00,361.4,361.97,361.4,361.66,8004.0,344.2248,344.7677,344.2248,344.4725,8004.0
2020-06-22 11:10:00,361.74,363.03,361.74,362.72,6303.0,344.5487,345.7774,344.5487,345.4821,6303.0
2020-06-22 11:20:00,362.63,363.47,362.55,363.1,6826.0,345.3964,346.1964,345.3202,345.844,6826.0
2020-06-22 11:30:00,362.92,363.29,362.44,363.05,5748.0,345.6726,346.025,345.2154,345.7964,5748.0
2020-06-22 11:40:00,363.05,363.63,363.01,363.52,4100.0,345.7964,346.3488,345.7583,346.2441,4100.0
2020-06-22 11:50:00,363.43,363.91,363.08,363.25,2761.0,346.1583,346.6155,345.825,345.9869,2761.0
2020-06-22 12:00:00,363.28,364.09,363.08,363.94,3746.0,346.0155,346.787,345.825,346.6441,3746.0
2020-06-22 12:10:00,363.88,364.93,363.83,364.64,4893.0,346.587,347.5871,346.5393,347.3108,4893.0
2020-06-22 12:20:00,364.31,364.34,363.87,364.15,3558.0,346.9965,347.0251,346.5774,346.8441,3558.0
2020-06-22 12:30:00,364.05,364.76,363.91,364.42,10068.0,346.7489,347.4251,346.6155,347.1013,10068.0
2020-06-22 12:40:00,364.11,364.69,364.11,364.48,5924.0,346.806,347.3585,346.806,347.1584,5924.0
2020-06-22 12:50:00,364.62,364.89,364.52,364.56,6501.0,347.2918,347.549,347.1965,347.2346,6501.0
2020-06-22 13:00:00,364.55,364.86,364.15,364.19,4202.0,347.2251,347.5204,346.8441,346.8822,4202.0
2020-06-22 13:10:00,364.28,364.48,363.86,364.06,2500.0,346.968,347.1584,346.5679,346.7584,2500.0
2020-06-22 13:20:00,364.48,364.48,363.73,363.83,2613.0,347.1584,347.1584,346.4441,346.5393,2613.0
2020-06-22 13:30:00,363.98,364.38,363.53,363.53,2990.0,346.6822,347.0632,346.2536,346.2536,2990.0
2020-06-22 13:40:00,363.34,364.04,363.34,363.87,1396.0,346.0726,346.7394,346.0726,346.5774,1396.0
2020-06-22 13:50:00,363.75,364.06,363.64,363.75,3967.0,346.4631,346.7584,346.3584,346.4631,3967.0
2020-06-22 14:00:00,363.68,364.01,363.31,363.88,9000.0,346.3965,346.7108,346.0441,346.587,9000.0
2020-06-22 14:10:00,363.81,363.83,363.16,363.44,4093.0,346.5203,346.5393,345.9012,346.1679,4093.0
2020-06-22 14:20:00,363.33,363.87,363.28,363.83,8686.0,346.0631,346.5774,346.0155,346.5393,8686.0
2020-06-22 14:30:00,363.88,364.2,363.59,363.87,4336.0,346.587,346.8918,346.3107,346.5774,4336.0
2020-06-22 14:40:00,363.71,364.37,363.67,364.22,3334.0,346.425,347.0537,346.3869,346.9108,3334.0
2020-06-22 14:50:00,364.07,364.76,364.07,364.37,3606.0,346.7679,347.4251,346.7679,347.0537,3606.0
2020-06-22 15:00:00,364.39,364.64,364.38,364.48,2570.0,347.0727,347.3108,347.0632,347.1584,2570.0
2020-06-22 15:10:00,364.51,364.53,363.12,363.27,3268.0,347.187,347.2061,345.8631,346.006,3268.0
2020-06-22 15:20:00,363.29,363.5,362.79,363.38,11119.0,346.025,346.225,345.5488,346.1107,11119.0
2020-06-22 15:30:00,363.67,364.15,363.38,364.15,9221.0,346.3869,346.8441,346.1107,346.8441,9221.0
2020-06-22 15:40:00,364.04,364.49,363.64,363.89,6914.0,346.7394,347.168,346.3584,346.5965,6914.0
2020-06-22 15:50:00,363.55,364.52,363.55,364.04,40802.0,346.2726,347.1965,346.2726,346.7394,40802.0
2020-06-23 09:30:00,370.59,370.67,367.77,368.44,63000.0,352.9781,353.0543,350.2921,350.9303,63000.0
2020-06-23 09:40:00,368.63,369.5,368.07,369.5,20281.0,351.1112,351.9399,350.5778,351.9399,20281.0
2020-06-23 09:50:00,369.39,369.65,368.16,368.68,17268.0,351.8351,352.0827,350.6636,351.1588,17268.0
2020-06-23 10:00:00,368.78,369.13,368.01,368.94,10270.0,351.2541,351.5875,350.5207,351.4065,10270.0
2020-06-23 10:10:00,368.95,370.34,368.95,370.24,15689.0,351.416,352.74,351.416,352.6447,15689.0
2020-06-23 10:20:00,370.32,370.98,370.2,370.42,8640.0,352.7209,353.3495,352.6066,352.8162,8640.0
2020-06-23 10:30:00,370.52,370.56,369.89,370.1,6080.0,352.9114,352.9495,352.3113,352.5114,6080.0
2020-06-23 10:40:00,370.04,370.35,368.75,369.05,12091.0,352.4542,352.7495,351.2255,351.5113,12091.0
2020-06-23 10:50:00,369.04,369.43,368.89,369.22,7799.0,351.5017,351.8732,351.3589,351.6732,7799.0
2020-06-23 11:00:00,369.12,370.45,368.87,370.44,5429.0,351.5779,352.8447,351.3398,352.8352,5429.0
2020-06-23 11:10:00,370.54,371.05,369.97,370.76,8407.0,352.9305,353.4162,352.3875,353.14,8407.0
2020-06-23 11:20:00,370.81,371.63,370.68,371.62,10525.0,353.1876,353.9687,353.0638,353.9591,10525.0
2020-06-23 11:30:00,371.8,371.8,370.72,370.72,10884.0,354.1306,354.1306,353.1019,353.1019,10884.0
2020-06-23 11:40:00,370.62,370.93,370.36,370.71,4235.0,353.0067,353.3019,352.759,353.0924,4235.0
2020-06-23 11:50:00,370.71,370.78,370.17,370.62,3422.0,353.0924,353.159,352.578,353.0067,3422.0
2020-06-23 12:00:00,370.81,370.98,370.58,370.67,4500.0,353.1876,353.3495,352.9686,353.0543,4500.0
2020-06-23 12:10:00,370.6,371.31,370.55,371.02,3523.0,352.9876,353.6639,352.94,353.3876,3523.0
2020-06-23 12:20:00,370.96,371.04,370.71,370.8,4086.0,353.3305,353.4067,353.0924,353.1781,4086.0
2020-06-23 12:30:00,370.81,371.34,370.81,371.15,3622.0,353.1876,353.6924,353.1876,353.5115,3622.0
2020-06-23 12:40:00,371.07,371.25,370.74,370.78,2920.0,353.4353,353.6067,353.1209,353.159,2920.0
2020-06-23 12:50:00,370.69,370.93,369.83,370.16,14225.0,353.0733,353.3019,352.2542,352.5685,14225.0
2020-06-23 13:00:00,370.15,370.39,370.14,370.39,1522.0,352.559,352.7876,352.5495,352.7876,1522.0
2020-06-23 13:10:00,370.41,370.71,370.41,370.68,2792.0,352.8066,353.0924,352.8066,353.0638,2792.0
2020-06-23 13:20:00,370.67,371.23,370.64,370.92,4000.0,353.0543,353.5877,353.0257,353.2924,4000.0
2020-06-23 13:30:00,370.76,370.86,370.36,370.68,10054.0,353.14,353.2352,352.759,353.0638,10054.0
2020-06-23 13:40:00,370.8,370.85,370.45,370.69,4238.0,353.1781,353.2257,352.8447,353.0733,4238.0
2020-06-23 13:50:00,370.69,370.94,370.3,370.53,4202.0,353.0733,353.3114,352.7019,352.9209,4202.0
2020-06-23 14:00:00,370.63,370.64,370.07,370.21,2538.0,353.0162,353.0257,352.4828,352.6161,2538.0
2020-06-23 14:10:00,369.98,370.19,369.56,369.56,4102.0,352.3971,352.5971,351.997,351.997,4102.0
2020-06-23 14:20:00,369.79,369.99,369.73,369.75,2099.0,352.2161,352.4066,352.1589,352.178,2099.0
2020-06-23 14:30:00,369.81,370.48,369.8,370.17,42039.0,352.2351,352.8733,352.2256,352.578,42039.0
2020-06-23 14:40:00,370.02,370.02,368.85,368.89,4091.0,352.4352,352.4352,351.3208,351.3589,4091.0
2020-06-23 14:50:00,368.99,369.1,368.32,368.38,6475.0,351.4541,351.5589,350.816,350.8731,6475.0
2020-06-23 15:00:00,368.29,368.45,367.74,368.33,8662.0,350.7874,350.9398,350.2635,350.8255,8662.0
2020-06-23 15:10:00,368.45,368.74,368.28,368.42,14117.0,350.9398,351.216,350.7779,350.9112,14117.0
2020-06-23 15:20:00,368.35,368.66,367.89,368.06,10080.0,350.8445,351.1398,350.4064,350.5683,10080.0
2020-06-23 15:30:00,368.12,368.12,367.36,367.8,6144.0,350.6255,350.6255,349.9016,350.3207,6144.0
2020-06-23 15:40:00,367.64,368.09,367.21,367.3,12599.0,350.1683,350.5969,349.7587,349.8444,12599.0
2020-06-23 15:50:00,367.23,367.54,366.55,366.84,30683.0,349.7778,350.073,349.1301,349.4063,30683.0
2020-06-24 09:30:00,365.82,367.45,365.25,367.36,26670.0,348.4348,349.9873,347.8919,349.9016,26670.0
2020-06-24 09:40:00,367.33,367.56,366.22,366.39,24580.0,349.873,350.0921,348.8158,348.9777,24580.0
2020-06-24 09:50:00,366.41,366.5,364.49,364.7,34247.0,348.9967,349.0824,347.168,347.368,34247.0
2020-06-24 10:00:00,364.75,365.04,364.16,364.42,16415.0,347.4156,347.6918,346.8537,347.1013,16415.0
2020-06-24 10:10:00,364.29,365.67,363.66,364.36,11271.0,346.9775,348.2919,346.3774,347.0442,11271.0
2020-06-24 10:20:00,364.42,365.46,364.29,365.08,9900.0,347.1013,348.0919,346.9775,347.7299,9900.0
2020-06-24 10:30:00,365.23,365.33,363.27,363.66,16798.0,347.8728,347.9681,346.006,346.3774,16798.0
2020-06-24 10:40:00,363.73,364.52,363.66,364.52,4069.0,346.4441,347.1965,346.3774,347.1965,4069.0
2020-06-24 10:50:00,364.46,365.48,364.28,365.04,11651.0,347.1394,348.1109,346.968,347.6918,11651.0
2020-06-24 11:00:00,365.05,365.27,362.98,362.98,22993.0,347.7014,347.9109,345.7297,345.7297,22993.0
2020-06-24 11:10:00,363.18,363.18,361.31,361.98,13067.0,345.9202,345.9202,344.1391,344.7773,13067.0
2020-06-24 11:20:00,361.99,362.66,361.62,362.26,9515.0,344.7868,345.4249,344.4344,345.044,9515.0
2020-06-24 11:30:00,362.29,362.43,360.83,360.83,16320.0,345.0725,345.2059,343.6819,343.6819,16320.0
2020-06-24 11:40:00,360.61,361.09,359.75,359.78,5983.0,343.4724,343.9296,342.6532,342.6818,5983.0
2020-06-24 11:50:00,360.02,360.4,359.69,360.14,4300.0,342.9104,343.2723,342.5961,343.0247,4300.0
2020-06-24 12:00:00,360.18,360.77,359.53,360.2,8220.0,343.0628,343.6248,342.4437,343.0819,8220.0
2020-06-24 12:10:00,359.93,361.73,359.92,361.73,5303.0,342.8247,344.5391,342.8152,344.5391,5303.0
2020-06-24 12:20:00,361.41,361.9,360.57,361.37,3450.0,344.2343,344.7011,343.4343,344.1962,3450.0
2020-06-24 12:30:00,361.41,361.59,360.81,361.3,2604.0,344.2343,344.4058,343.6629,344.1296,2604.0
2020-06-24 12:40:00,361.51,363.04,361.3,362.06,7767.0,344.3296,345.7869,344.1296,344.8535,7767.0
2020-06-24 12:50:00,361.84,363.01,361.84,363.0,3240.0,344.6439,345.7583,344.6439,345.7488,3240.0
2020-06-24 13:00:00,363.03,363.2,362.47,362.98,3500.0,345.7774,345.9393,345.244,345.7297,3500.0
2020-06-24 13:10:00,362.91,363.87,362.69,363.83,4475.0,345.6631,346.5774,345.4535,346.5393,4475.0
2020-06-24 13:20:00,363.44,363.44,361.86,362.01,3150.0,346.1679,346.1679,344.663,344.8058,3150.0
2020-06-24 13:30:00,361.86,362.15,361.42,361.59,3803.0,344.663,344.9392,344.2439,344.4058,3803.0
2020-06-24 13:40:00,361.94,362.21,361.37,362.21,3474.0,344.7392,344.9963,344.1962,344.9963,3474.0
2020-06-24 13:50:00,361.88,362.08,361.59,361.81,2552.0,344.682,344.8725,344.4058,344.6153,2552.0
2020-06-24 14:00:00,361.98,362.24,360.5,362.02,6917.0,344.7773,345.0249,343.3676,344.8154,6917.0
2020-06-24 14:10:00,361.94,362.47,361.1,361.91,2600.0,344.7392,345.244,343.9391,344.7106,2600.0
2020-06-24 14:20:00,362.46,363.66,362.4,363.27,7093.0,345.2344,346.3774,345.1773,346.006,7093.0
2020-06-24 14:30:00,363.5,363.63,362.58,363.28,3713.0,346.225,346.3488,345.3487,346.0155,3713.0
2020-06-24 14:40:00,363.61,363.72,362.33,363.04,3470.0,346.3298,346.4346,345.1106,345.7869,3470.0
2020-06-24 14:50:00,362.98,362.98,361.91,361.94,3552.0,345.7297,345.7297,344.7106,344.7392,3552.0
2020-06-24 15:00:00,361.87,363.05,361.86,362.65,4333.0,344.6725,345.7964,344.663,345.4154,4333.0
2020-06-24 15:10:00,362.58,364.62,362.35,364.62,4313.0,345.3487,347.2918,345.1297,347.2918,4313.0
2020-06-24 15:20:00,364.44,364.44,363.56,363.68,2200.0,347.1203,347.1203,346.2822,346.3965,2200.0
2020-06-24 15:30:00,363.85,364.01,363.06,363.35,4520.0,346.5584,346.7108,345.8059,346.0822,4520.0
2020-06-24 15:40:00,363.51,364.62,363.31,363.31,13023.0,346.2345,347.2918,346.0441,346.0441,13023.0
2020-06-24 15:50:00,363.15,363.15,361.2,361.31,41558.0,345.8917,345.8917,344.0343,344.1391,41558.0
2020-06-25 09:30:00,362.92,363.42,361.86,362.4,31654.0,345.6726,346.1488,344.663,345.1773,31654.0
2020-06-25 09:40:00,361.64,361.64,358.98,358.98,20401.0,344.4534,344.4534,341.9198,341.9198,20401.0
2020-06-25 09:50:00,358.93,360.04,358.58,359.64,22788.0,341.8722,342.9295,341.5388,342.5485,22788.0
2020-06-25 10:00:00,359.6,360.7,359.34,359.82,15134.0,342.5104,343.5581,342.2627,342.7199,15134.0
2020-06-25 10:10:00,359.88,361.4,359.88,361.29,10087.0,342.7771,344.2248,342.7771,344.12,10087.0
2020-06-25 10:20:00,361.6,362.62,361.6,362.01,6000.0,344.4153,345.3868,344.4153,344.8058,6000.0
2020-06-25 10:30:00,361.75,362.02,361.06,361.39,16870.0,344.5582,344.8154,343.901,344.2153,16870.0
2020-06-25 10:40:00,361.48,362.37,361.01,362.19,9402.0,344.301,345.1487,343.8534,344.9773,9402.0
2020-06-25 10:50:00,362.02,362.99,361.76,362.63,6600.0,344.8154,345.7393,344.5677,345.3964,6600.0
2020-06-25 11:00:00,362.33,362.53,361.45,361.73,13344.0,345.1106,345.3011,344.2724,344.5391,13344.0
2020-06-25 11:10:00,361.72,363.15,361.18,363.08,6662.0,344.5296,345.8917,344.0153,345.825,6662.0
2020-06-25 11:20:00,362.71,363.71,362.71,363.16,7656.0,345.4726,346.425,345.4726,345.9012,7656.0
2020-06-25 11:30:00,363.24,363.26,361.21,361.85,11595.0,345.9774,345.9964,344.0439,344.6534,11595.0
2020-06-25 11:40:00,361.59,362.14,361.23,361.98,2000.0,344.4058,344.9297,344.0629,344.7773,2000.0
2020-06-25 11:50:00,362.07,362.16,361.9,362.07,1662.0,344.863,344.9487,344.7011,344.863,1662.0
2020-06-25 12:00:00,362.17,363.38,362.17,363.05,3800.0,344.9582,346.1107,344.9582,345.7964,3800.0
2020-06-25 12:10:00,363.15,363.67,363.15,363.43,2993.0,345.8917,346.3869,345.8917,346.1583,2993.0
2020-06-25 12:20:00,363.85,363.85,363.12,363.31,6252.0,346.5584,346.5584,345.8631,346.0441,6252.0
2020-06-25 12:30:00,363.5,363.55,362.8,363.31,2855.0,346.225,346.2726,345.5583,346.0441,2855.0
2020-06-25 12:40:00,363.33,363.6,363.03,363.07,1546.0,346.0631,346.3203,345.7774,345.8155,1546.0
2020-06-25 12:50:00,363.06,363.36,363.06,363.36,1411.0,345.8059,346.0917,345.8059,346.0917,1411.0
2020-06-25 13:00:00,363.13,363.14,362.6,362.84,2129.0,345.8726,345.8821,345.3678,345.5964,2129.0
2020-06-25 13:10:00,362.84,363.27,362.63,363.27,1891.0,345.5964,346.006,345.3964,346.006,1891.0
2020-06-25 13:20:00,363.21,363.61,363.21,363.52,1461.0,345.9488,346.3298,345.9488,346.2441,1461.0
2020-06-25 13:30:00,363.0,363.61,362.45,363.43,3707.0,345.7488,346.3298,345.2249,346.1583,3707.0
2020-06-25 13:40:00,363.6,363.6,362.94,363.03,2513.0,346.3203,346.3203,345.6916,345.7774,2513.0
2020-06-25 13:50:00,363.17,363.17,362.59,362.72,2331.0,345.9107,345.9107,345.3583,345.4821,2331.0
2020-06-25 14:00:00,362.62,362.8,362.05,362.67,5736.0,345.3868,345.5583,344.8439,345.4345,5736.0
2020-06-25 14:10:00,362.44,362.7,362.27,362.28,1900.0,345.2154,345.463,345.0535,345.063,1900.0
2020-06-25 14:20:00,362.05,362.05,361.17,361.35,3900.0,344.8439,344.8439,344.0058,344.1772,3900.0
2020-06-25 14:30:00,361.31,361.31,360.85,360.97,2809.0,344.1391,344.1391,343.701,343.8153,2809.0
2020-06-25 14:40:00,360.97,361.47,360.96,361.13,2657.0,343.8153,344.2915,343.8057,343.9677,2657.0
2020-06-25 14:50:00,361.45,362.26,361.45,362.25,8492.0,344.2724,345.044,344.2724,345.0344,8492.0
2020-06-25 15:00:00,362.0,363.67,361.93,363.29,3992.0,344.7963,346.3869,344.7296,346.025,3992.0
2020-06-25 15:10:00,363.48,364.08,362.94,363.4,3858.0,346.206,346.7775,345.6916,346.1298,3858.0
2020-06-25 15:20:00,363.86,365.12,363.83,364.77,2914.0,346.5679,347.768,346.5393,347.4347,2914.0
2020-06-25 15:30:00,364.62,365.56,364.58,365.33,2747.0,347.2918,348.1871,347.2537,347.9681,2747.0
2020-06-25 15:40:00,365.14,365.23,364.25,364.52,8737.0,347.7871,347.8728,346.9394,347.1965,8737.0
2020-06-25 15:50:00,364.65,366.93,364.65,366.31,29197.0,347.3204,349.492,347.3204,348.9015,29197.0
2020-06-26 09:30:00,367.43,368.2,366.68,366.68,26581.0,349.9683,350.7017,349.2539,349.2539,26581.0
2020-06-26 09:40:00,366.8,366.8,365.58,366.1,17765.0,349.3682,349.3682,348.2062,348.7015,17765.0
2020-06-26 09:50:00,366.0,366.31,365.1,365.85,11388.0,348.6062,348.9015,347.749,348.4633,11388.0
2020-06-26 10:00:00,365.8,365.95,364.38,365.89,10310.0,348.4157,348.5586,347.0632,348.5014,10310.0
2020-06-26 10:10:00,365.81,365.81,363.31,363.96,11149.0,348.4252,348.4252,346.0441,346.6632,11149.0
2020-06-26 10:20:00,364.12,364.13,362.87,363.12,9837.0,346.8156,346.8251,345.625,345.8631,9837.0
2020-06-26 10:30:00,363.07,363.8,361.62,361.75,9945.0,345.8155,346.5108,344.4344,344.5582,9945.0
2020-06-26 10:40:00,361.59,362.75,361.36,362.1,7400.0,344.4058,345.5107,344.1867,344.8916,7400.0
2020-06-26 10:50:00,362.19,362.2,361.0,362.05,14928.0,344.9773,344.9868,343.8438,344.8439,14928.0
2020-06-26 11:00:00,362.06,364.11,361.9,363.92,11505.0,344.8535,346.806,344.7011,346.6251,11505.0
2020-06-26 11:10:00,364.07,364.35,363.09,363.09,6422.0,346.7679,347.0346,345.8345,345.8345,6422.0
2020-06-26 11:20:00,363.22,363.75,362.64,362.99,7050.0,345.9583,346.4631,345.4059,345.7393,7050.0
2020-06-26 11:30:00,362.56,364.28,362.36,364.28,7614.0,345.3297,346.968,345.1392,346.968,7614.0
2020-06-26 11:40:00,364.25,364.92,363.84,364.92,1000.0,346.9394,347.5775,346.5489,347.5775,1000.0
2020-06-26 11:50:00,365.21,365.21,364.69,364.96,1500.0,347.8538,347.8538,347.3585,347.6156,1500.0
2020-06-26 12:00:00,364.59,364.61,363.52,363.71,2642.0,347.2632,347.2823,346.2441,346.425,2642.0
2020-06-26 12:10:00,364.2,364.2,362.75,362.75,1900.0,346.8918,346.8918,345.5107,345.5107,1900.0
2020-06-26 12:20:00,362.57,363.9,362.35,363.06,2311.0,345.3392,346.606,345.1297,345.8059,2311.0
2020-06-26 12:30:00,363.4,363.87,363.03,363.79,1141.0,346.1298,346.5774,345.7774,346.5012,1141.0
2020-06-26 12:40:00,363.19,363.69,362.84,363.57,2347.0,345.9298,346.406,345.5964,346.2917,2347.0
2020-06-26 12:50:00,363.19,364.0,363.16,364.0,1850.0,345.9298,346.7013,345.9012,346.7013,1850.0
2020-06-26 13:00:00,364.0,364.88,364.0,364.88,1417.0,346.7013,347.5394,346.7013,347.5394,1417.0
2020-06-26 13:10:00,364.65,365.19,364.6,365.19,2395.0,347.3204,347.8347,347.2727,347.8347,2395.0
2020-06-26 13:20:00,365.0,365.19,364.97,364.97,937.0,347.6537,347.8347,347.6252,347.6252,937.0
2020-06-26 13:30:00,365.5,366.63,365.33,366.28,3596.0,348.13,349.2063,347.9681,348.8729,3596.0
2020-06-26 13:40:00,366.16,366.16,365.36,365.51,2562.0,348.7586,348.7586,347.9966,348.1395,2562.0
2020-06-26 13:50:00,365.66,365.81,364.81,365.07,5372.0,348.2824,348.4252,347.4728,347.7204,5372.0
2020-06-26 14:00:00,364.96,365.17,364.43,364.45,7577.0,347.6156,347.8157,347.1108,347.1299,7577.0
2020-06-26 14:10:00,364.9,364.9,364.06,364.25,4830.0,347.5585,347.5585,346.7584,346.9394,4830.0
2020-06-26 14:20:00,364.16,364.79,363.81,363.98,7200.0,346.8537,347.4537,346.5203,346.6822,7200.0
2020-06-26 14:30:00,364.07,364.08,362.95,363.11,2200.0,346.7679,346.7775,345.7012,345.8536,2200.0
2020-06-26 14:40:00,363.43,363.75,362.77,362.78,2007.0,346.1583,346.4631,345.5297,345.5392,2007.0
2020-06-26 14:50:00,362.91,363.59,362.86,363.07,10860.0,345.6631,346.3107,345.6154,345.8155,10860.0
2020-06-26 15:00:00,363.3,364.02,363.0,363.43,6310.0,346.0345,346.7203,345.7488,346.1583,6310.0
2020-06-26 15:10:00,363.31,363.62,362.72,362.72,7634.0,346.0441,346.3393,345.4821,345.4821,7634.0
2020-06-26 15:20:00,362.92,363.47,362.52,363.25,5354.0,345.6726,346.1964,345.2916,345.9869,5354.0
2020-06-26 15:30:00,363.13,363.38,362.75,363.21,9006.0,345.8726,346.1107,345.5107,345.9488,9006.0
2020-06-26 15:40:00,363.06,364.86,362.94,363.86,6592.0,345.8059,347.5204,345.6916,346.5679,6592.0
2020-06-26 15:50:00,363.89,363.9,361.33,361.83,46861.0,346.5965,346.606,344.1581,344.6344,46861.0
2020-06-29 09:30:00,363.29,363.29,360.26,360.26,30330.0,346.025,346.025,343.139,343.139,30330.0
2020-06-29 09:40:00,360.04,360.09,358.71,359.83,15233.0,342.9295,342.9771,341.6627,342.7294,15233.0
2020-06-29 09:50:00,359.72,360.01,358.11,360.01,14442.0,342.6247,342.9009,341.0912,342.9009,14442.0
2020-06-29 10:00:00,360.23,361.05,359.84,360.58,5025.0,343.1104,343.8915,342.739,343.4438,5025.0
2020-06-29 10:10:00,360.86,363.02,360.01,362.6,9988.0,343.7105,345.7678,342.9009,345.3678,9988.0
2020-06-29 10:20:00,362.75,363.99,362.67,363.0,11300.0,345.5107,346.6917,345.4345,345.7488,11300.0
2020-06-29 10:30:00,363.05,364.21,362.9,363.99,9755.0,345.7964,346.9013,345.6535,346.6917,9755.0
2020-06-29 10:40:00,364.02,364.24,363.44,364.13,6500.0,346.7203,346.9299,346.1679,346.8251,6500.0
2020-06-29 10:50:00,364.0,364.52,362.87,363.59,6800.0,346.7013,347.1965,345.625,346.3107,6800.0
2020-06-29 11:00:00,363.52,363.56,362.07,362.15,7259.0,346.2441,346.2822,344.863,344.9392,7259.0
2020-06-29 11:10:00,362.0,362.82,361.7,362.82,6094.0,344.7963,345.5773,344.5106,345.5773,6094.0
2020-06-29 11:20:00,362.67,363.89,362.49,363.16,4918.0,345.4345,346.5965,345.263,345.9012,4918.0
2020-06-29 11:30:00,363.32,363.54,361.51,361.77,18210.0,346.0536,346.2631,344.3296,344.5772,18210.0
2020-06-29 11:40:00,362.02,362.44,362.02,362.44,650.0,344.8154,345.2154,344.8154,345.2154,650.0
2020-06-29 11:50:00,362.17,362.8,361.9,362.8,1200.0,344.9582,345.5583,344.7011,345.5583,1200.0
2020-06-29 12:00:00,362.8,363.22,362.78,362.78,1250.0,345.5583,345.9583,345.5392,345.5392,1250.0
2020-06-29 12:10:00,362.85,363.49,362.68,363.49,1727.0,345.6059,346.2155,345.444,346.2155,1727.0
2020-06-29 12:20:00,363.34,363.66,362.81,363.66,1432.0,346.0726,346.3774,345.5678,346.3774,1432.0
2020-06-29 12:30:00,363.66,364.24,363.41,364.22,2951.0,346.3774,346.9299,346.1393,346.9108,2951.0
2020-06-29 12:40:00,363.89,363.95,363.19,363.43,2000.0,346.5965,346.6536,345.9298,346.1583,2000.0
2020-06-29 12:50:00,363.53,363.94,363.18,363.94,1800.0,346.2536,346.6441,345.9202,346.6441,1800.0
2020-06-29 13:00:00,363.95,363.95,363.64,363.64,700.0,346.6536,346.6536,346.3584,346.3584,700.0
2020-06-29 13:10:00,363.62,364.16,363.51,363.68,2840.0,346.3393,346.8537,346.2345,346.3965,2840.0
2020-06-29 13:20:00,362.81,363.6,362.8,363.25,3818.0,345.5678,346.3203,345.5583,345.9869,3818.0
2020-06-29 13:30:00,363.6,364.15,362.79,363.97,3466.0,346.3203,346.8441,345.5488,346.6727,3466.0
2020-06-29 13:40:00,363.97,364.68,363.97,364.68,2611.0,346.6727,347.3489,346.6727,347.3489,2611.0
2020-06-29 13:50:00,364.79,364.79,364.34,364.35,4331.0,347.4537,347.4537,347.0251,347.0346,4331.0
2020-06-29 14:00:00,364.52,364.71,363.18,363.38,2407.0,347.1965,347.3775,345.9202,346.1107,2407.0
2020-06-29 14:10:00,363.79,364.23,363.79,364.22,1320.0,346.5012,346.9203,346.5012,346.9108,1320.0
2020-06-29 14:20:00,364.03,364.36,363.8,363.88,2888.0,346.7298,347.0442,346.5108,346.587,2888.0
2020-06-29 14:30:00,364.07,364.36,363.88,364.36,1500.0,346.7679,347.0442,346.587,347.0442,1500.0
2020-06-29 14:40:00,364.24,364.36,363.16,363.62,4006.0,346.9299,347.0442,345.9012,346.3393,4006.0
2020-06-29 14:50:00,363.44,364.14,363.31,363.85,2980.0,346.1679,346.8346,346.0441,346.5584,2980.0
2020-06-29 15:00:00,363.93,364.15,362.98,363.55,6163.0,346.6346,346.8441,345.7297,346.2726,6163.0
2020-06-29 15:10:00,363.54,363.98,363.37,363.75,2600.0,346.2631,346.6822,346.1012,346.4631,2600.0
2020-06-29 15:20:00,363.85,364.01,363.58,363.85,4800.0,346.5584,346.7108,346.3012,346.5584,4800.0
2020-06-29 15:30:00,363.9,364.17,363.65,363.71,4500.0,346.606,346.8632,346.3679,346.425,4500.0
2020-06-29 15:40:00,363.6,363.87,362.75,362.75,8821.0,346.3203,346.5774,345.5107,345.5107,8821.0
2020-06-29 15:50:00,362.97,365.1,362.67,365.1,21539.0,345.7202,347.749,345.4345,347.749,21539.0
2020-06-30 09:30:00,362.06,364.19,362.06,364.08,59044.0,344.8535,346.8822,344.8535,346.7775,59044.0
2020-06-30 09:40:00,364.1,364.64,363.0,364.19,21188.0,346.7965,347.3108,345.7488,346.8822,21188.0
2020-06-30 09:50:00,364.45,364.45,363.57,364.03,12375.0,347.1299,347.1299,346.2917,346.7298,12375.0
2020-06-30 10:00:00,364.03,365.59,363.64,365.56,17341.0,346.7298,348.2157,346.3584,348.1871,17341.0
2020-06-30 10:10:00,365.69,365.8,364.7,364.7,17273.0,348.3109,348.4157,347.368,347.368,17273.0
2020-06-30 10:20:00,364.66,366.32,364.65,365.55,6849.0,347.3299,348.911,347.3204,348.1776,6849.0
2020-06-30 10:30:00,365.93,366.07,364.72,364.78,6533.0,348.5395,348.6729,347.387,347.4442,6533.0
2020-06-30 10:40:00,365.03,365.65,364.95,365.24,15007.0,347.6823,348.2728,347.6061,347.8823,15007.0
2020-06-30 10:50:00,365.48,367.13,365.22,366.82,9573.0,348.1109,349.6825,347.8633,349.3872,9573.0
2020-06-30 11:00:00,366.51,367.07,366.5,367.05,14551.0,349.092,349.6254,349.0824,349.6063,14551.0
2020-06-30 11:10:00,367.02,367.88,366.58,367.88,7166.0,349.5777,350.3969,349.1586,350.3969,7166.0
2020-06-30 11:20:00,367.92,368.85,367.67,368.28,11776.0,350.435,351.3208,350.1968,350.7779,11776.0
2020-06-30 11:30:00,367.7,367.94,367.28,367.4,8165.0,350.2254,350.454,349.8254,349.9397,8165.0
2020-06-30 11:40:00,367.49,367.49,366.39,366.7,5947.0,350.0254,350.0254,348.9777,349.2729,5947.0
2020-06-30 11:50:00,366.78,366.8,366.19,366.8,3162.0,349.3491,349.3682,348.7872,349.3682,3162.0
2020-06-30 12:00:00,366.93,367.93,366.71,367.54,3543.0,349.492,350.4445,349.2825,350.073,3543.0
2020-06-30 12:10:00,367.66,367.95,367.19,367.5,6013.0,350.1873,350.4635,349.7397,350.0349,6013.0
2020-06-30 12:20:00,367.29,367.29,366.9,366.9,1794.0,349.8349,349.8349,349.4634,349.4634,1794.0
2020-06-30 12:30:00,367.09,367.16,366.02,366.4,2563.0,349.6444,349.7111,348.6253,348.9872,2563.0
2020-06-30 12:40:00,365.81,365.81,365.15,365.49,1000.0,348.4252,348.4252,347.7966,348.1204,1000.0
2020-06-30 12:50:00,365.83,365.83,365.71,365.71,200.0,348.4443,348.4443,348.33,348.33,200.0
2020-06-30 13:00:00,365.98,366.24,365.26,365.48,2943.0,348.5872,348.8348,347.9014,348.1109,2943.0
2020-06-30 13:10:00,365.59,365.77,365.53,365.54,1300.0,348.2157,348.3871,348.1585,348.1681,1300.0
2020-06-30 13:20:00,365.58,366.36,365.35,366.15,3150.0,348.2062,348.9491,347.9871,348.7491,3150.0
2020-06-30 13:30:00,366.44,366.62,365.99,366.0,2465.0,349.0253,349.1967,348.5967,348.6062,2465.0
2020-06-30 13:40:00,366.17,366.17,365.57,365.8,3400.0,348.7681,348.7681,348.1966,348.4157,3400.0
2020-06-30 13:50:00,365.83,366.04,365.7,365.98,2500.0,348.4443,348.6443,348.3205,348.5872,2500.0
2020-06-30 14:00:00,365.77,365.89,365.36,365.75,2425.0,348.3871,348.5014,347.9966,348.3681,2425.0
2020-06-30 14:10:00,365.87,366.01,365.35,365.51,2928.0,348.4824,348.6157,347.9871,348.1395,2928.0
2020-06-30 14:20:00,365.5,365.97,365.48,365.91,4373.0,348.13,348.5776,348.1109,348.5205,4373.0
2020-06-30 14:30:00,365.75,365.91,365.49,365.63,5309.0,348.3681,348.5205,348.1204,348.2538,5309.0
2020-06-30 14:40:00,365.61,365.94,365.42,365.55,7802.0,348.2347,348.5491,348.0538,348.1776,7802.0
2020-06-30 14:50:00,365.64,365.98,365.53,365.72,8630.0,348.2633,348.5872,348.1585,348.3395,8630.0
2020-06-30 15:00:00,365.75,365.85,364.88,365.47,6586.0,348.3681,348.4633,347.5394,348.1014,6586.0
2020-06-30 15:10:00,365.43,366.06,365.38,365.97,6349.0,348.0633,348.6634,348.0157,348.5776,6349.0
2020-06-30 15:20:00,366.07,367.02,365.91,366.96,3415.0,348.6729,349.5777,348.5205,349.5206,3415.0
2020-06-30 15:30:00,366.77,367.68,366.54,366.92,20052.0,349.3396,350.2064,349.1205,349.4825,20052.0
2020-06-30 15:40:00,367.0,367.14,366.49,367.08,17827.0,349.5587,349.692,349.0729,349.6349,17827.0
2020-06-30 15:50:00,367.54,368.91,367.52,367.64,79125.0,350.073,351.3779,350.054,350.1683,79125.0
2020-07-01 09:30:00,368.03,369.34,366.57,367.07,37719.0,350.5397,351.7875,349.1491,349.6254,37719.0
2020-07-01 09:40:00,367.57,367.97,366.58,366.58,13266.0,350.1016,350.4826,349.1586,349.1586,13266.0
2020-07-01 09:50:00,366.54,366.84,365.27,366.19,26125.0,349.1205,349.4063,347.9109,348.7872,26125.0
2020-07-01 10:00:00,366.4,367.58,366.16,367.49,13721.0,348.9872,350.1111,348.7586,350.0254,13721.0
2020-07-01 10:10:00,367.57,369.0,367.56,368.71,11189.0,350.1016,351.4636,350.0921,351.1874,11189.0
2020-07-01 10:20:00,368.73,369.64,368.34,369.64,8268.0,351.2065,352.0732,350.835,352.0732,8268.0
2020-07-01 10:30:00,369.49,370.19,368.99,369.35,16023.0,351.9304,352.5971,351.4541,351.797,16023.0
2020-07-01 10:40:00,369.41,369.7,368.51,368.59,11281.0,351.8542,352.1304,350.9969,351.0731,11281.0
2020-07-01 10:50:00,368.62,368.95,367.96,368.55,19461.0,351.1017,351.416,350.4731,351.035,19461.0
2020-07-01 11:00:00,368.76,369.66,368.69,369.66,11410.0,351.235,352.0923,351.1684,352.0923,11410.0
2020-07-01 11:10:00,369.66,369.86,368.95,369.28,9453.0,352.0923,352.2828,351.416,351.7303,9453.0
2020-07-01 11:20:00,369.32,369.47,368.81,368.81,15084.0,351.7684,351.9113,351.2827,351.2827,15084.0
2020-07-01 11:30:00,368.92,369.24,368.0,368.26,14819.0,351.3874,351.6922,350.5112,350.7588,14819.0
2020-07-01 11:40:00,368.27,368.62,368.08,368.62,4200.0,350.7683,351.1017,350.5874,351.1017,4200.0
2020-07-01 11:50:00,368.71,368.89,368.21,368.37,4400.0,351.1874,351.3589,350.7112,350.8636,4400.0
2020-07-01 12:00:00,368.31,368.62,368.06,368.62,4758.0,350.8064,351.1017,350.5683,351.1017,4758.0
2020-07-01 12:10:00,368.43,368.65,368.28,368.64,1441.0,350.9207,351.1303,350.7779,351.1207,1441.0
2020-07-01 12:20:00,368.82,368.92,368.28,368.74,1918.0,351.2922,351.3874,350.7779,351.216,1918.0
2020-07-01 12:30:00,368.8,368.93,368.37,368.43,8728.0,351.2731,351.397,350.8636,350.9207,8728.0
2020-07-01 12:40:00,368.76,368.76,367.16,367.87,8406.0,351.235,351.235,349.7111,350.3873,8406.0
2020-07-01 12:50:00,367.91,368.06,367.79,368.05,2400.0,350.4254,350.5683,350.3111,350.5588,2400.0
2020-07-01 13:00:00,368.05,368.12,367.6,367.6,2201.0,350.5588,350.6255,350.1302,350.1302,2201.0
2020-07-01 13:10:00,367.52,367.52,367.33,367.48,400.0,350.054,350.054,349.873,350.0159,400.0
2020-07-01 13:20:00,367.25,367.73,367.12,367.73,1620.0,349.7968,350.254,349.673,350.254,1620.0
2020-07-01 13:30:00,368.26,368.66,367.94,368.48,3170.0,350.7588,351.1398,350.454,350.9684,3170.0
2020-07-01 13:40:00,368.36,368.53,367.62,367.75,3486.0,350.8541,351.016,350.1492,350.273,3486.0
2020-07-01 13:50:00,367.7,367.84,367.42,367.42,1911.0,350.2254,350.3588,349.9587,349.9587,1911.0
2020-07-01 14:00:00,367.52,368.27,367.52,368.27,2723.0,350.054,350.7683,350.054,350.7683,2723.0
2020-07-01 14:10:00,367.95,368.21,367.72,367.93,6140.0,350.4635,350.7112,350.2445,350.4445,6140.0
2020-07-01 14:20:00,368.01,368.09,367.62,367.96,1953.0,350.5207,350.5969,350.1492,350.4731,1953.0
2020-07-01 14:30:00,368.25,368.71,368.2,368.26,4500.0,350.7493,351.1874,350.7017,350.7588,4500.0
2020-07-01 14:40:00,368.33,368.47,367.95,368.16,1521.0,350.8255,350.9588,350.4635,350.6636,1521.0
2020-07-01 14:50:00,368.16,368.41,367.9,368.35,2430.0,350.6636,350.9017,350.4159,350.8445,2430.0
2020-07-01 15:00:00,368.26,368.92,368.26,368.79,6072.0,350.7588,351.3874,350.7588,351.2636,6072.0
2020-07-01 15:10:00,368.82,368.91,368.47,368.91,2883.0,351.2922,351.3779,350.9588,351.3779,2883.0
2020-07-01 15:20:00,368.91,369.26,368.84,369.19,3056.0,351.3779,351.7113,351.3112,351.6446,3056.0
2020-07-01 15:30:00,369.1,369.7,369.0,369.24,6806.0,351.5589,352.1304,351.4636,351.6922,6806.0
2020-07-01 15:40:00,369.25,369.53,369.14,369.44,12053.0,351.7018,351.9685,351.597,351.8827,12053.0
2020-07-01 15:50:00,369.33,369.34,367.59,367.6,32666.0,351.778,351.7875,350.1206,350.1302,32666.0
2020-07-02 09:30:00,373.65,374.1,372.41,372.83,30150.0,355.8927,356.3213,354.7116,355.1116,30150.0
2020-07-02 09:40:00,372.91,374.25,372.56,373.83,11121.0,355.1878,356.4641,354.8545,356.0641,11121.0
2020-07-02 09:50:00,373.94,375.3,373.94,375.14,10024.0,356.1689,357.4642,356.1689,357.3118,10024.0
2020-07-02 10:00:00,375.13,375.58,374.43,374.87,15960.0,357.3023,357.7309,356.6356,357.0547,15960.0
2020-07-02 10:10:00,375.0,375.09,374.12,374.82,7838.0,357.1785,357.2642,356.3403,357.007,7838.0
2020-07-02 10:20:00,375.07,375.17,373.72,373.88,8775.0,357.2452,357.3404,355.9593,356.1117,8775.0
2020-07-02 10:30:00,373.78,374.38,373.62,374.15,9742.0,356.0165,356.588,355.8641,356.3689,9742.0
2020-07-02 10:40:00,374.06,374.9,374.06,374.44,4000.0,356.2832,357.0832,356.2832,356.6451,4000.0
2020-07-02 10:50:00,374.38,374.59,373.02,373.34,6303.0,356.588,356.788,355.2926,355.5974,6303.0
2020-07-02 11:00:00,373.35,373.62,372.46,373.22,5743.0,355.6069,355.8641,354.7592,355.4831,5743.0
2020-07-02 11:10:00,373.16,374.03,372.55,374.03,5320.0,355.4259,356.2546,354.8449,356.2546,5320.0
2020-07-02 11:20:00,374.12,374.36,373.28,373.31,14067.0,356.3403,356.5689,355.5402,355.5688,14067.0
2020-07-02 11:30:00,373.29,374.15,373.18,373.77,15471.0,355.5498,356.3689,355.445,356.0069,15471.0
2020-07-02 11:40:00,373.9,374.64,373.74,374.48,24291.0,356.1308,356.8356,355.9784,356.6832,24291.0
2020-07-02 11:50:00,374.31,374.81,373.8,373.82,10522.0,356.5213,356.9975,356.0355,356.0546,10522.0
2020-07-02 12:00:00,373.97,373.97,373.2,373.9,2800.0,356.1974,356.1974,355.464,356.1308,2800.0
2020-07-02 12:10:00,373.79,374.03,373.41,373.84,2844.0,356.026,356.2546,355.6641,356.0736,2844.0
2020-07-02 12:20:00,374.2,374.41,373.76,374.24,10240.0,356.4165,356.6165,355.9974,356.4546,10240.0
2020-07-02 12:30:00,374.1,374.16,373.89,373.92,1300.0,356.3213,356.3784,356.1212,356.1498,1300.0
2020-07-02 12:40:00,374.02,374.15,373.95,373.95,606.0,356.2451,356.3689,356.1784,356.1784,606.0
2020-07-02 12:50:00,374.04,374.68,374.02,374.68,4124.0,356.2641,356.8737,356.2451,356.8737,4124.0
2020-07-02 13:00:00,374.56,374.83,374.56,374.83,1700.0,356.7594,357.0166,356.7594,357.0166,1700.0
2020-07-02 13:10:00,374.74,374.88,374.6,374.85,1704.0,356.9309,357.0642,356.7975,357.0356,1704.0
2020-07-02 13:20:00,374.93,375.63,374.86,375.62,1619.0,357.1118,357.7786,357.0451,357.769,1619.0
2020-07-02 13:30:00,375.65,375.73,375.38,375.38,2355.0,357.7976,357.8738,357.5404,357.5404,2355.0
2020-07-02 13:40:00,375.12,375.2,374.92,374.92,1884.0,357.2928,357.369,357.1023,357.1023,1884.0
2020-07-02 13:50:00,374.96,375.0,374.4,374.4,8100.0,357.1404,357.1785,356.607,356.607,8100.0
2020-07-02 14:00:00,374.4,374.5,373.92,374.06,2400.0,356.607,356.7023,356.1498,356.2832,2400.0
2020-07-02 14:10:00,373.99,374.21,373.88,374.04,2669.0,356.2165,356.426,356.1117,356.2641,2669.0
2020-07-02 14:20:00,373.96,374.2,373.87,374.02,6215.0,356.1879,356.4165,356.1022,356.2451,6215.0
2020-07-02 14:30:00,373.88,374.61,373.88,374.61,1887.0,356.1117,356.807,356.1117,356.807,1887.0
2020-07-02 14:40:00,374.61,375.32,374.61,375.32,3166.0,356.807,357.4833,356.807,357.4833,3166.0
2020-07-02 14:50:00,375.4,375.88,374.98,375.51,3426.0,357.5595,358.0167,357.1594,357.6643,3426.0
2020-07-02 15:00:00,375.55,375.86,374.88,374.88,2605.0,357.7024,357.9976,357.0642,357.0642,2605.0
2020-07-02 15:10:00,374.96,375.14,374.46,374.86,3505.0,357.1404,357.3118,356.6642,357.0451,3505.0
2020-07-02 15:20:00,374.92,375.56,374.84,374.84,2959.0,357.1023,357.7119,357.0261,357.0261,2959.0
2020-07-02 15:30:00,374.87,375.14,374.24,374.83,4965.0,357.0547,357.3118,356.4546,357.0166,4965.0
2020-07-02 15:40:00,374.85,374.89,374.1,374.1,7168.0,357.0356,357.0737,356.3213,356.3213,7168.0
2020-07-02 15:50:00,374.29,374.33,372.85,373.15,20701.0,356.5022,356.5403,355.1307,355.4164,20701.0
2020-07-06 09:30:00,386.25,386.28,385.1,385.25,43459.0,367.8939,367.9224,366.7985,366.9414,43459.0
2020-07-06 09:40:00,385.31,385.87,384.62,384.85,28080.0,366.9985,367.5319,366.3413,366.5604,28080.0
2020-07-06 09:50:00,385.07,386.63,384.96,386.61,22175.0,366.7699,368.2558,366.6652,368.2367,22175.0
2020-07-06 10:00:00,386.72,387.43,385.5,385.91,16552.0,368.3415,369.0178,367.1795,367.57,16552.0
2020-07-06 10:10:00,386.4,386.79,385.79,386.31,10380.0,368.0367,368.4082,367.4557,367.951,10380.0
2020-07-06 10:20:00,386.08,386.52,385.49,386.08,24747.0,367.7319,368.151,367.17,367.7319,24747.0
2020-07-06 10:30:00,385.94,387.06,385.64,386.87,13254.0,367.5986,368.6654,367.3128,368.4844,13254.0
2020-07-06 10:40:00,386.87,387.52,386.66,387.5,11756.0,368.4844,369.1035,368.2844,369.0844,11756.0
2020-07-06 10:50:00,387.48,388.32,387.32,388.0,13005.0,369.0654,369.8655,368.913,369.5607,13005.0
2020-07-06 11:00:00,388.16,388.53,387.74,388.53,4830.0,369.7131,370.0655,369.313,370.0655,4830.0
2020-07-06 11:10:00,388.4,388.98,387.98,388.79,7437.0,369.9417,370.4941,369.5416,370.3131,7437.0
2020-07-06 11:20:00,388.87,389.42,388.55,389.42,10674.0,370.3893,370.9132,370.0845,370.9132,10674.0
2020-07-06 11:30:00,389.41,389.49,388.3,388.39,19104.0,370.9037,370.9799,369.8464,369.9321,19104.0
2020-07-06 11:40:00,388.5,388.85,387.69,388.02,8265.0,370.0369,370.3703,369.2654,369.5797,8265.0
2020-07-06 11:50:00,388.04,388.4,387.88,387.88,9121.0,369.5988,369.9417,369.4464,369.4464,9121.0
2020-07-06 12:00:00,387.87,388.33,387.41,387.42,3760.0,369.4369,369.875,368.9987,369.0082,3760.0
2020-07-06 12:10:00,387.74,388.58,387.57,387.57,5310.0,369.313,370.1131,369.1511,369.1511,5310.0
2020-07-06 12:20:00,387.85,387.88,386.51,387.03,6058.0,369.4178,369.4464,368.1415,368.6368,6058.0
2020-07-06 12:30:00,386.93,386.97,386.25,386.88,4750.0,368.5415,368.5796,367.8939,368.4939,4750.0
2020-07-06 12:40:00,386.8,387.17,386.59,387.07,3088.0,368.4177,368.7701,368.2177,368.6749,3088.0
2020-07-06 12:50:00,387.27,387.34,386.34,386.37,3669.0,368.8654,368.932,367.9796,368.0081,3669.0
2020-07-06 13:00:00,386.38,386.57,385.71,385.77,10757.0,368.0177,368.1986,367.3795,367.4367,10757.0
2020-07-06 13:10:00,385.72,385.79,384.78,384.78,5169.0,367.389,367.4557,366.4937,366.4937,5169.0
2020-07-06 13:20:00,384.9,385.89,384.87,385.89,5000.0,366.608,367.551,366.5794,367.551,5000.0
2020-07-06 13:30:00,385.95,386.52,385.51,385.61,5407.0,367.6081,368.151,367.189,367.2843,5407.0
2020-07-06 13:40:00,386.01,386.4,385.61,386.2,9625.0,367.6653,368.0367,367.2843,367.8462,9625.0
2020-07-06 13:50:00,386.01,386.17,385.71,386.08,6090.0,367.6653,367.8177,367.3795,367.7319,6090.0
2020-07-06 14:00:00,385.93,386.09,384.89,385.1,6100.0,367.5891,367.7415,366.5985,366.7985,6100.0
2020-07-06 14:10:00,385.13,385.23,384.06,384.2,4925.0,366.8271,366.9223,365.8079,365.9413,4925.0
2020-07-06 14:20:00,384.39,384.75,384.18,384.56,2429.0,366.1222,366.4651,365.9222,366.2842,2429.0
2020-07-06 14:30:00,384.78,385.17,384.36,384.64,13183.0,366.4937,366.8652,366.0937,366.3604,13183.0
2020-07-06 14:40:00,384.64,384.69,384.05,384.23,9256.0,366.3604,366.408,365.7984,365.9698,9256.0
2020-07-06 14:50:00,384.28,384.65,384.01,384.38,16147.0,366.0175,366.3699,365.7603,366.1127,16147.0
2020-07-06 15:00:00,384.36,384.64,383.5,383.87,12342.0,366.0937,366.3604,365.2745,365.627,12342.0
2020-07-06 15:10:00,383.88,384.58,383.87,384.58,7412.0,365.6365,366.3032,365.627,366.3032,7412.0
2020-07-06 15:20:00,384.46,385.67,384.46,385.31,7013.0,366.1889,367.3414,366.1889,366.9985,7013.0
2020-07-06 15:30:00,385.46,385.77,384.74,384.74,10983.0,367.1414,367.4367,366.4556,366.4556,10983.0
2020-07-06 15:40:00,385.17,385.51,384.65,385.18,20910.0,366.8652,367.189,366.3699,366.8747,20910.0
2020-07-06 15:50:00,385.12,385.39,384.51,385.39,59774.0,366.8176,367.0747,366.2365,367.0747,59774.0
2020-07-07 09:30:00,385.32,385.49,384.02,384.03,36181.0,367.008,367.17,365.7698,365.7794,36181.0
2020-07-07 09:40:00,383.95,386.11,383.95,385.9,18694.0,365.7032,367.7605,365.7032,367.5605,18694.0
2020-07-07 09:50:00,385.8,386.63,385.7,386.17,12818.0,367.4652,368.2558,367.37,367.8177,12818.0
2020-07-07 10:00:00,386.23,387.34,386.22,387.1,10103.0,367.8748,368.932,367.8653,368.7035,10103.0
2020-07-07 10:10:00,387.01,388.32,387.0,387.97,5905.0,368.6177,369.8655,368.6082,369.5321,5905.0
2020-07-07 10:20:00,387.78,387.98,387.35,387.92,3880.0,369.3511,369.5416,368.9416,369.4845,3880.0
2020-07-07 10:30:00,387.87,388.22,387.22,387.41,6993.0,369.4369,369.7702,368.8178,368.9987,6993.0
2020-07-07 10:40:00,387.25,387.39,386.3,386.47,5181.0,368.8463,368.9797,367.9415,368.1034,5181.0
2020-07-07 10:50:00,386.68,387.74,386.68,387.55,3757.0,368.3034,369.313,368.3034,369.1321,3757.0
2020-07-07 11:00:00,387.66,388.1,387.48,387.95,2565.0,369.2368,369.6559,369.0654,369.5131,2565.0
2020-07-07 11:10:00,388.07,388.57,388.07,388.41,4222.0,369.6274,370.1036,369.6274,369.9512,4222.0
2020-07-07 11:20:00,388.52,388.61,387.99,388.01,2620.0,370.056,370.1417,369.5512,369.5702,2620.0
2020-07-07 11:30:00,388.02,388.05,386.31,386.58,14400.0,369.5797,369.6083,367.951,368.2082,14400.0
2020-07-07 11:40:00,386.68,387.13,386.68,387.13,919.0,368.3034,368.732,368.3034,368.732,919.0
2020-07-07 11:50:00,387.22,387.43,386.7,387.41,3582.0,368.8178,369.0178,368.3225,368.9987,3582.0
2020-07-07 12:00:00,387.15,387.3,386.19,386.19,1800.0,368.7511,368.894,367.8367,367.8367,1800.0
2020-07-07 12:10:00,386.08,386.2,385.57,385.77,3356.0,367.7319,367.8462,367.2462,367.4367,3356.0
2020-07-07 12:20:00,385.86,386.07,385.4,386.07,2966.0,367.5224,367.7224,367.0842,367.7224,2966.0
2020-07-07 12:30:00,385.94,386.36,385.85,386.36,1965.0,367.5986,367.9986,367.5129,367.9986,1965.0
2020-07-07 12:40:00,386.02,386.04,385.46,386.04,1627.0,367.6748,367.6938,367.1414,367.6938,1627.0
2020-07-07 12:50:00,386.08,386.08,385.98,385.98,200.0,367.7319,367.7319,367.6367,367.6367,200.0
2020-07-07 13:00:00,386.04,386.45,385.42,385.42,1400.0,367.6938,368.0843,367.1033,367.1033,1400.0
2020-07-07 13:10:00,385.4,385.71,385.3,385.48,873.0,367.0842,367.3795,366.989,367.1604,873.0
2020-07-07 13:20:00,385.97,386.29,385.84,385.94,3085.0,367.6272,367.9319,367.5033,367.5986,3085.0
2020-07-07 13:30:00,386.29,386.52,386.27,386.37,1370.0,367.9319,368.151,367.9129,368.0081,1370.0
2020-07-07 13:40:00,386.16,386.76,386.16,386.5,1000.0,367.8081,368.3796,367.8081,368.132,1000.0
2020-07-07 13:50:00,386.51,386.58,385.52,386.01,3652.0,368.1415,368.2082,367.1985,367.6653,3652.0
2020-07-07 14:00:00,385.74,386.02,385.54,386.02,2069.0,367.4081,367.6748,367.2176,367.6748,2069.0
2020-07-07 14:10:00,385.84,386.52,385.84,386.13,4702.0,367.5033,368.151,367.5033,367.7796,4702.0
2020-07-07 14:20:00,385.66,386.13,385.51,385.99,5802.0,367.3319,367.7796,367.189,367.6462,5802.0
2020-07-07 14:30:00,385.82,385.82,384.8,384.8,3992.0,367.4843,367.4843,366.5128,366.5128,3992.0
2020-07-07 14:40:00,384.87,385.22,384.82,384.89,1900.0,366.5794,366.9128,366.5318,366.5985,1900.0
2020-07-07 14:50:00,384.67,384.89,384.42,384.89,2426.0,366.3889,366.5985,366.1508,366.5985,2426.0
2020-07-07 15:00:00,384.94,384.94,383.83,384.13,4145.0,366.6461,366.6461,365.5889,365.8746,4145.0
2020-07-07 15:10:00,384.18,384.27,383.56,384.27,1981.0,365.9222,366.0079,365.3317,366.0079,1981.0
2020-07-07 15:20:00,384.19,384.8,384.18,384.38,2800.0,365.9317,366.5128,365.9222,366.1127,2800.0
2020-07-07 15:30:00,384.54,385.24,384.49,384.97,4084.0,366.2651,366.9318,366.2175,366.6747,4084.0
2020-07-07 15:40:00,384.97,385.49,384.48,384.68,7830.0,366.6747,367.17,366.208,366.3985,7830.0
2020-07-07 15:50:00,384.45,384.76,381.87,382.15,37994.0,366.1794,366.4747,363.722,363.9887,37994.0
2020-07-08 09:30:00,388.51,389.31,386.93,388.69,49315.0,370.0464,370.8084,368.5415,370.2179,49315.0
2020-07-08 09:40:00,389.04,389.32,388.3,389.01,22325.0,370.5513,370.818,369.8464,370.5227,22325.0
2020-07-08 09:50:00,389.08,390.3,388.81,390.3,17099.0,370.5894,371.7514,370.3322,371.7514,17099.0
2020-07-08 10:00:00,390.25,390.51,389.86,390.02,7996.0,371.7038,371.9514,371.3323,371.4847,7996.0
2020-07-08 10:10:00,390.06,390.89,389.73,390.61,7765.0,371.5228,372.3133,371.2085,372.0466,7765.0
2020-07-08 10:20:00,390.6,391.18,389.79,390.08,6582.0,372.0371,372.5896,371.2656,371.5418,6582.0
2020-07-08 10:30:00,390.3,390.3,389.7,390.19,3701.0,371.7514,371.7514,371.1799,371.6466,3701.0
2020-07-08 10:40:00,390.25,390.79,389.83,390.79,5500.0,371.7038,372.2181,371.3037,372.2181,5500.0
2020-07-08 10:50:00,390.74,391.35,390.47,390.56,8007.0,372.1705,372.7515,371.9133,371.999,8007.0
2020-07-08 11:00:00,390.54,390.54,388.48,388.88,8825.0,371.98,371.98,370.0179,370.3989,8825.0
2020-07-08 11:10:00,389.07,389.29,387.93,387.93,8510.0,370.5798,370.7894,369.494,369.494,8510.0
2020-07-08 11:20:00,388.11,388.24,386.89,388.22,6701.0,369.6655,369.7893,368.5034,369.7702,6701.0
2020-07-08 11:30:00,388.58,389.47,388.58,389.35,18804.0,370.1131,370.9608,370.1131,370.8465,18804.0
2020-07-08 11:40:00,389.64,390.68,389.63,390.68,2251.0,371.1227,372.1133,371.1132,372.1133,2251.0
2020-07-08 11:50:00,390.67,390.9,390.12,390.57,1000.0,372.1038,372.3229,371.5799,372.0085,1000.0
2020-07-08 12:00:00,390.75,391.24,390.49,390.8,3060.0,372.18,372.6467,371.9323,372.2276,3060.0
2020-07-08 12:10:00,390.74,391.28,390.47,391.1,2100.0,372.1705,372.6848,371.9133,372.5134,2100.0
2020-07-08 12:20:00,391.1,391.34,390.85,391.09,2829.0,372.5134,372.742,372.2752,372.5038,2829.0
2020-07-08 12:30:00,390.96,391.02,390.51,391.0,2136.0,372.38,372.4372,371.9514,372.4181,2136.0
2020-07-08 12:40:00,391.01,391.29,390.25,390.25,1700.0,372.4276,372.6943,371.7038,371.7038,1700.0
2020-07-08 12:50:00,390.44,391.14,390.24,391.13,1725.0,371.8847,372.5515,371.6942,372.5419,1725.0
2020-07-08 13:00:00,391.09,391.3,390.99,391.06,1600.0,372.5038,372.7039,372.4086,372.4753,1600.0
2020-07-08 13:10:00,391.12,391.39,390.94,391.05,1600.0,372.5324,372.7896,372.361,372.4657,1600.0
2020-07-08 13:20:00,390.91,390.91,389.6,389.94,6186.0,372.3324,372.3324,371.0846,371.4085,6186.0
2020-07-08 13:30:00,390.26,390.4,390.07,390.16,2500.0,371.7133,371.8466,371.5323,371.618,2500.0
2020-07-08 13:40:00,390.21,390.37,389.6,389.97,2668.0,371.6657,371.8181,371.0846,371.4371,2668.0
2020-07-08 13:50:00,390.0,390.0,389.02,389.28,2955.0,371.4656,371.4656,370.5322,370.7799,2955.0
2020-07-08 14:00:00,389.43,389.43,388.88,388.94,2600.0,370.9227,370.9227,370.3989,370.456,2600.0
2020-07-08 14:10:00,389.08,389.89,389.0,389.59,3449.0,370.5894,371.3609,370.5132,371.0751,3449.0
2020-07-08 14:20:00,389.59,389.6,389.04,389.56,7545.0,371.0751,371.0846,370.5513,371.0465,7545.0
2020-07-08 14:30:00,389.27,389.53,389.04,389.25,3002.0,370.7703,371.018,370.5513,370.7513,3002.0
2020-07-08 14:40:00,389.47,389.47,388.76,389.11,4484.0,370.9608,370.9608,370.2846,370.6179,4484.0
2020-07-08 14:50:00,389.29,389.41,388.84,389.18,9598.0,370.7894,370.9037,370.3608,370.6846,9598.0
2020-07-08 15:00:00,389.29,389.73,389.0,389.73,9635.0,370.7894,371.2085,370.5132,371.2085,9635.0
2020-07-08 15:10:00,389.73,390.43,389.55,390.33,12583.0,371.2085,371.8752,371.037,371.78,12583.0
2020-07-08 15:20:00,390.28,390.34,389.75,389.92,13807.0,371.7323,371.7895,371.2275,371.3894,13807.0
2020-07-08 15:30:00,390.02,390.48,389.82,390.08,21190.0,371.4847,371.9228,371.2942,371.5418,21190.0
2020-07-08 15:40:00,390.02,390.28,389.97,390.04,14188.0,371.4847,371.7323,371.4371,371.5037,14188.0
2020-07-08 15:50:00,390.14,392.15,390.03,391.45,59482.0,371.599,373.5135,371.4942,372.8467,59482.0
2020-07-09 09:30:00,395.45,395.53,393.3,394.43,32276.0,376.6566,376.7328,374.6088,375.6851,32276.0
2020-07-09 09:40:00,394.0,394.6,393.67,393.86,16611.0,375.2755,375.847,374.9612,375.1422,16611.0
2020-07-09 09:50:00,394.0,394.95,393.98,394.88,14602.0,375.2755,376.1804,375.2565,376.1137,14602.0
2020-07-09 10:00:00,394.74,395.36,394.47,394.92,16447.0,375.9804,376.5709,375.7232,376.1518,16447.0
2020-07-09 10:10:00,395.05,395.05,392.49,392.73,14654.0,376.2756,376.2756,373.8373,374.0659,14654.0
2020-07-09 10:20:00,392.79,393.76,392.39,393.38,16475.0,374.123,375.0469,373.7421,374.685,16475.0
2020-07-09 10:30:00,393.12,393.65,391.87,391.87,10080.0,374.4374,374.9422,373.2468,373.2468,10080.0
2020-07-09 10:40:00,391.85,392.05,389.83,389.84,10485.0,373.2277,373.4182,371.3037,371.3132,10485.0
2020-07-09 10:50:00,389.76,390.35,387.6,387.79,25418.0,371.237,371.799,369.1797,369.3607,25418.0
2020-07-09 11:00:00,387.74,388.23,386.1,387.87,25088.0,369.313,369.7798,367.751,369.4369,25088.0
2020-07-09 11:10:00,387.94,388.5,386.48,386.48,12700.0,369.5035,370.0369,368.1129,368.1129,12700.0
2020-07-09 11:20:00,386.57,388.71,386.57,388.71,19757.0,368.1986,370.2369,368.1986,370.2369,19757.0
2020-07-09 11:30:00,388.55,389.96,388.26,389.19,11314.0,370.0845,371.4275,369.8083,370.6941,11314.0
2020-07-09 11:40:00,389.19,389.22,388.1,388.74,5262.0,370.6941,370.7227,369.6559,370.2655,5262.0
2020-07-09 11:50:00,388.61,389.33,388.43,389.12,901.0,370.1417,370.8275,369.9702,370.6275,901.0
2020-07-09 12:00:00,389.07,390.42,388.77,389.69,1792.0,370.5798,371.8657,370.2941,371.1704,1792.0
2020-07-09 12:10:00,389.75,390.42,389.73,390.1,3586.0,371.2275,371.8657,371.2085,371.5609,3586.0
2020-07-09 12:20:00,390.36,391.13,390.36,390.37,1328.0,371.8085,372.5419,371.8085,371.8181,1328.0
2020-07-09 12:30:00,390.22,390.69,390.11,390.43,1736.0,371.6752,372.1228,371.5704,371.8752,1736.0
2020-07-09 12:40:00,390.83,391.4,390.44,391.4,858.0,372.2562,372.7991,371.8847,372.7991,858.0
2020-07-09 12:50:00,391.32,391.51,391.06,391.43,1553.0,372.7229,372.9039,372.4753,372.8277,1553.0
2020-07-09 13:00:00,391.79,392.5,391.65,392.35,3540.0,373.1706,373.8468,373.0372,373.704,3540.0
2020-07-09 13:10:00,392.22,393.33,392.21,392.74,6998.0,373.5801,374.6374,373.5706,374.0754,6998.0
2020-07-09 13:20:00,392.78,392.85,392.4,392.85,3571.0,374.1135,374.1802,373.7516,374.1802,3571.0
2020-07-09 13:30:00,392.62,392.93,391.78,392.05,9429.0,373.9611,374.2564,373.161,373.4182,9429.0
2020-07-09 13:40:00,392.06,392.08,390.75,391.09,7824.0,373.4277,373.4468,372.18,372.5038,7824.0
2020-07-09 13:50:00,390.81,391.19,390.33,390.92,3368.0,372.2371,372.5991,371.78,372.3419,3368.0
2020-07-09 14:00:00,391.75,392.57,391.68,392.25,4225.0,373.1325,373.9135,373.0658,373.6087,4225.0
2020-07-09 14:10:00,392.49,392.98,392.26,392.88,4100.0,373.8373,374.304,373.6182,374.2088,4100.0
2020-07-09 14:20:00,392.87,393.08,392.38,393.08,2131.0,374.1992,374.3993,373.7325,374.3993,2131.0
2020-07-09 14:30:00,393.13,393.25,392.84,393.25,2635.0,374.4469,374.5612,374.1707,374.5612,2635.0
2020-07-09 14:40:00,393.3,394.68,393.3,394.54,3964.0,374.6088,375.9232,374.6088,375.7899,3964.0
2020-07-09 14:50:00,394.53,394.53,393.79,394.42,7951.0,375.7804,375.7804,375.0755,375.6756,7951.0
2020-07-09 15:00:00,394.31,395.0,394.0,394.48,9311.0,375.5708,376.228,375.2755,375.7327,9311.0
2020-07-09 15:10:00,394.53,395.68,394.5,395.19,7798.0,375.7804,376.8757,375.7518,376.409,7798.0
2020-07-09 15:20:00,394.92,395.03,393.82,393.82,10469.0,376.1518,376.2566,375.1041,375.1041,10469.0
2020-07-09 15:30:00,393.79,394.07,393.1,393.64,12284.0,375.0755,375.3422,374.4183,374.9326,12284.0
2020-07-09 15:40:00,393.52,394.99,393.01,394.22,16582.0,374.8184,376.2185,374.3326,375.4851,16582.0
2020-07-09 15:50:00,393.94,394.9,393.81,394.5,37444.0,375.2184,376.1328,375.0946,375.7518,37444.0
2020-07-10 09:30:00,399.19,399.22,394.42,395.18,55804.0,380.2189,380.2475,375.6756,376.3995,55804.0
2020-07-10 09:40:00,395.7,396.48,395.38,395.55,25213.0,376.8947,377.6377,376.59,376.7519,25213.0
2020-07-10 09:50:00,395.49,395.92,393.95,394.4,20127.0,376.6947,377.1043,375.2279,375.6565,20127.0
2020-07-10 10:00:00,393.66,393.95,392.17,393.66,23720.0,374.9517,375.2279,373.5325,374.9517,23720.0
2020-07-10 10:10:00,393.65,393.99,392.56,392.56,22732.0,374.9422,375.266,373.904,373.904,22732.0
2020-07-10 10:20:00,392.49,394.19,391.95,394.14,20297.0,373.8373,375.4565,373.323,375.4089,20297.0
2020-07-10 10:30:00,394.12,394.71,393.5,393.62,11025.0,375.3898,375.9518,374.7993,374.9136,11025.0
2020-07-10 10:40:00,393.68,395.39,393.68,394.31,15695.0,374.9707,376.5995,374.9707,375.5708,15695.0
2020-07-10 10:50:00,394.49,394.93,393.88,394.56,8496.0,375.7423,376.1613,375.1612,375.8089,8496.0
2020-07-10 11:00:00,394.64,394.7,393.79,393.97,11826.0,375.8851,375.9423,375.0755,375.247,11826.0
2020-07-10 11:10:00,393.91,394.01,393.22,393.9,9201.0,375.1898,375.2851,374.5326,375.1803,9201.0
2020-07-10 11:20:00,393.86,394.14,393.58,393.9,8596.0,375.1422,375.4089,374.8755,375.1803,8596.0
2020-07-10 11:30:00,393.74,394.92,393.56,394.92,17896.0,375.0279,376.1518,374.8564,376.1518,17896.0
2020-07-10 11:40:00,394.91,395.36,394.41,394.68,4329.0,376.1423,376.5709,375.6661,375.9232,4329.0
2020-07-10 11:50:00,394.84,395.61,394.77,395.45,6165.0,376.0756,376.809,376.0089,376.6566,6165.0
2020-07-10 12:00:00,395.58,395.59,394.8,395.09,3732.0,376.7805,376.79,376.0375,376.3137,3732.0
2020-07-10 12:10:00,395.17,395.17,394.11,394.18,3300.0,376.3899,376.3899,375.3803,375.447,3300.0
2020-07-10 12:20:00,394.09,394.19,393.35,393.36,3108.0,375.3613,375.4565,374.6564,374.666,3108.0
2020-07-10 12:30:00,393.31,393.81,393.3,393.73,3700.0,374.6183,375.0946,374.6088,375.0184,3700.0
2020-07-10 12:40:00,393.39,394.09,393.08,393.56,5106.0,374.6945,375.3613,374.3993,374.8564,5106.0
2020-07-10 12:50:00,393.59,394.12,393.55,394.12,2600.0,374.885,375.3898,374.8469,375.3898,2600.0
2020-07-10 13:00:00,394.28,394.54,394.08,394.48,1700.0,375.5422,375.7899,375.3517,375.7327,1700.0
2020-07-10 13:10:00,394.29,394.41,393.84,394.35,3545.0,375.5518,375.6661,375.1231,375.6089,3545.0
2020-07-10 13:20:00,394.03,394.62,394.02,394.61,1958.0,375.3041,375.8661,375.2946,375.8565,1958.0
2020-07-10 13:30:00,394.67,394.67,393.24,393.84,4435.0,375.9137,375.9137,374.5517,375.1231,4435.0
2020-07-10 13:40:00,394.06,394.06,393.68,393.82,600.0,375.3327,375.3327,374.9707,375.1041,600.0
2020-07-10 13:50:00,394.08,394.47,394.01,394.47,3106.0,375.3517,375.7232,375.2851,375.7232,3106.0
2020-07-10 14:00:00,394.57,394.73,394.06,394.06,1949.0,375.8185,375.9708,375.3327,375.3327,1949.0
2020-07-10 14:10:00,394.11,394.12,393.51,393.51,22705.0,375.3803,375.3898,374.8088,374.8088,22705.0
2020-07-10 14:20:00,393.55,393.59,393.35,393.44,1200.0,374.8469,374.885,374.6564,374.7422,1200.0
2020-07-10 14:30:00,393.35,393.92,393.35,393.63,4541.0,374.6564,375.1993,374.6564,374.9231,4541.0
2020-07-10 14:40:00,393.6,393.91,393.29,393.66,2800.0,374.8945,375.1898,374.5993,374.9517,2800.0
2020-07-10 14:50:00,393.85,394.3,393.65,394.03,4074.0,375.1327,375.5613,374.9422,375.3041,4074.0
2020-07-10 15:00:00,393.94,394.24,393.63,394.16,5149.0,375.2184,375.5041,374.9231,375.4279,5149.0
2020-07-10 15:10:00,394.27,395.12,394.01,395.02,8052.0,375.5327,376.3423,375.2851,376.2471,8052.0
2020-07-10 15:20:00,394.92,395.4,394.91,395.37,10184.0,376.1518,376.609,376.1423,376.5804,10184.0
2020-07-10 15:30:00,395.11,396.79,395.11,396.12,20775.0,376.3328,377.9329,376.3328,377.2948,20775.0
2020-07-10 15:40:00,396.25,396.62,395.73,396.25,10224.0,377.4186,377.771,376.9233,377.4186,10224.0
2020-07-10 15:50:00,396.44,396.66,395.84,395.84,23953.0,377.5996,377.8091,377.0281,377.0281,23953.0
2020-07-13 09:30:00,397.86,401.72,397.86,401.3,76084.0,378.9521,382.6287,378.9521,382.2286,76084.0
2020-07-13 09:40:00,401.39,402.38,400.96,401.46,46183.0,382.3143,383.2573,381.9048,382.381,46183.0
2020-07-13 09:50:00,401.51,402.09,400.57,400.66,33444.0,382.4286,382.9811,381.5333,381.619,33444.0
2020-07-13 10:00:00,400.88,401.5,400.0,400.82,13238.0,381.8286,382.4191,380.9904,381.7714,13238.0
2020-07-13 10:10:00,401.09,401.1,400.1,400.18,18287.0,382.0286,382.0381,381.0856,381.1618,18287.0
2020-07-13 10:20:00,400.07,401.12,400.03,400.64,14100.0,381.0571,382.0572,381.019,381.6,14100.0
2020-07-13 10:30:00,400.85,400.89,399.93,400.35,17571.0,381.8,381.8381,380.9237,381.3238,17571.0
2020-07-13 10:40:00,400.36,401.07,399.96,400.54,20532.0,381.3333,382.0095,380.9523,381.5047,20532.0
2020-07-13 10:50:00,400.66,400.84,400.07,400.27,20941.0,381.619,381.7905,381.0571,381.2476,20941.0
2020-07-13 11:00:00,400.22,400.73,400.07,400.46,8560.0,381.1999,381.6857,381.0571,381.4285,8560.0
2020-07-13 11:10:00,400.46,401.38,400.18,401.33,17128.0,381.4285,382.3048,381.1618,382.2572,17128.0
2020-07-13 11:20:00,401.34,402.53,401.09,402.33,12972.0,382.2667,383.4002,382.0286,383.2097,12972.0
2020-07-13 11:30:00,402.61,402.87,401.63,401.86,12029.0,383.4764,383.724,382.5429,382.762,12029.0
2020-07-13 11:40:00,402.03,402.64,401.19,401.33,3897.0,382.9239,383.5049,382.1238,382.2572,3897.0
2020-07-13 11:50:00,401.64,401.79,401.11,401.43,5640.0,382.5525,382.6953,382.0476,382.3524,5640.0
2020-07-13 12:00:00,401.31,401.53,401.12,401.49,2700.0,382.2381,382.4477,382.0572,382.4096,2700.0
2020-07-13 12:10:00,401.35,401.35,400.55,401.0,2659.0,382.2762,382.2762,381.5143,381.9429,2659.0
2020-07-13 12:20:00,401.04,401.51,400.89,401.17,2830.0,381.981,382.4286,381.8381,382.1048,2830.0
2020-07-13 12:30:00,401.24,401.24,400.48,400.81,4326.0,382.1715,382.1715,381.4476,381.7619,4326.0
2020-07-13 12:40:00,400.61,400.95,400.35,400.75,5000.0,381.5714,381.8952,381.3238,381.7048,5000.0
2020-07-13 12:50:00,400.69,400.87,399.84,399.84,6727.0,381.6476,381.819,380.838,380.838,6727.0
2020-07-13 13:00:00,399.71,400.04,399.14,399.14,3055.0,380.7142,381.0285,380.1713,380.1713,3055.0
2020-07-13 13:10:00,399.51,399.85,399.25,399.85,3085.0,380.5237,380.8475,380.276,380.8475,3085.0
2020-07-13 13:20:00,399.73,400.15,399.71,399.97,3147.0,380.7332,381.1333,380.7142,380.9618,3147.0
2020-07-13 13:30:00,400.01,400.16,399.51,399.54,3514.0,380.9999,381.1428,380.5237,380.5523,3514.0
2020-07-13 13:40:00,399.54,399.67,398.0,398.15,17170.0,380.5523,380.6761,379.0854,379.2283,17170.0
2020-07-13 13:50:00,398.12,398.43,397.98,398.1,11294.0,379.1997,379.495,379.0664,379.1807,11294.0
2020-07-13 14:00:00,398.24,398.24,395.99,396.17,8183.0,379.314,379.314,377.171,377.3424,8183.0
2020-07-13 14:10:00,396.12,396.97,395.77,396.97,4458.0,377.2948,378.1044,376.9614,378.1044,4458.0
2020-07-13 14:20:00,396.5,396.82,394.41,394.54,10775.0,377.6567,377.9615,375.6661,375.7899,10775.0
2020-07-13 14:30:00,394.55,395.14,393.88,395.04,7138.0,375.7994,376.3614,375.1612,376.2661,7138.0
2020-07-13 14:40:00,395.75,396.08,394.98,396.03,5257.0,376.9424,377.2567,376.209,377.2091,5257.0
2020-07-13 14:50:00,396.01,396.89,395.89,396.45,6651.0,377.19,378.0282,377.0757,377.6091,6651.0
2020-07-13 15:00:00,396.52,396.52,393.27,393.43,9207.0,377.6758,377.6758,374.5802,374.7326,9207.0
2020-07-13 15:10:00,393.7,394.56,393.19,393.42,5955.0,374.9898,375.8089,374.504,374.7231,5955.0
2020-07-13 15:20:00,393.41,394.13,392.19,392.19,15746.0,374.7136,375.3994,373.5516,373.5516,15746.0
2020-07-13 15:30:00,392.49,392.54,388.67,390.34,28549.0,373.8373,373.8849,370.1988,371.7895,28549.0
2020-07-13 15:40:00,390.35,391.76,389.44,389.7,23502.0,371.799,373.142,370.9322,371.1799,23502.0
2020-07-13 15:50:00,388.85,389.79,387.87,388.57,35935.0,370.3703,371.2656,369.4369,370.1036,35935.0
2020-07-14 09:30:00,386.67,390.17,386.07,389.24,72581.0,368.2939,371.6276,367.7224,370.7418,72581.0
2020-07-14 09:40:00,389.2,391.65,389.06,389.32,34826.0,370.7037,373.0372,370.5703,370.818,34826.0
2020-07-14 09:50:00,389.39,389.67,385.41,388.9,40038.0,370.8846,371.1513,367.0938,370.4179,40038.0
2020-07-14 10:00:00,388.63,389.12,386.92,386.92,20811.0,370.1607,370.6275,368.532,368.532,20811.0
2020-07-14 10:10:00,387.0,387.68,385.68,387.25,25434.0,368.6082,369.2559,367.3509,368.8463,25434.0
2020-07-14 10:20:00,387.39,388.74,387.08,388.43,21687.0,368.9797,370.2655,368.6844,369.9702,21687.0
2020-07-14 10:30:00,388.43,389.43,387.31,387.54,23397.0,369.9702,370.9227,368.9035,369.1225,23397.0
2020-07-14 10:40:00,387.88,390.2,387.82,389.89,22178.0,369.4464,371.6561,369.3892,371.3609,22178.0
2020-07-14 10:50:00,389.67,390.8,389.15,389.38,13554.0,371.1513,372.2276,370.656,370.8751,13554.0
2020-07-14 11:00:00,389.51,390.24,388.1,390.22,17696.0,370.9989,371.6942,369.6559,371.6752,17696.0
2020-07-14 11:10:00,390.01,390.55,388.9,390.47,16702.0,371.4752,371.9895,370.4179,371.9133,16702.0
2020-07-14 11:20:00,390.47,391.31,390.07,390.07,14716.0,371.9133,372.7134,371.5323,371.5323,14716.0
2020-07-14 11:30:00,389.91,392.49,389.78,392.18,19021.0,371.3799,373.8373,371.2561,373.542,19021.0
2020-07-14 11:40:00,392.0,393.39,392.0,392.34,4340.0,373.3706,374.6945,373.3706,373.6944,4340.0
2020-07-14 11:50:00,393.21,393.21,391.56,391.75,3827.0,374.5231,374.5231,372.9515,373.1325,3827.0
2020-07-14 12:00:00,391.54,392.44,391.54,391.65,3625.0,372.9324,373.7897,372.9324,373.0372,3625.0
2020-07-14 12:10:00,391.8,393.57,391.7,393.57,3458.0,373.1801,374.866,373.0848,374.866,3458.0
2020-07-14 12:20:00,393.56,394.15,392.38,392.71,5300.0,374.8564,375.4184,373.7325,374.0468,5300.0
2020-07-14 12:30:00,392.59,393.6,392.55,393.4,4054.0,373.9325,374.8945,373.8944,374.7041,4054.0
2020-07-14 12:40:00,393.2,393.48,392.39,393.13,8553.0,374.5136,374.7803,373.7421,374.4469,8553.0
2020-07-14 12:50:00,393.35,393.35,390.91,390.91,3904.0,374.6564,374.6564,372.3324,372.3324,3904.0
2020-07-14 13:00:00,391.15,391.33,390.05,390.08,1878.0,372.561,372.7324,371.5133,371.5418,1878.0
2020-07-14 13:10:00,389.9,392.02,389.82,391.71,3800.0,371.3704,373.3896,371.2942,373.0944,3800.0
2020-07-14 13:20:00,391.85,392.97,391.81,392.9,3400.0,373.2277,374.2945,373.1896,374.2278,3400.0
2020-07-14 13:30:00,392.59,393.86,392.34,393.47,5442.0,373.9325,375.1422,373.6944,374.7707,5442.0
2020-07-14 13:40:00,394.03,394.86,393.66,394.6,2800.0,375.3041,376.0947,374.9517,375.847,2800.0
2020-07-14 13:50:00,394.69,395.51,393.67,393.9,7640.0,375.9327,376.7138,374.9612,375.1803,7640.0
2020-07-14 14:00:00,394.37,395.4,393.25,393.96,5455.0,375.628,376.609,374.5612,375.2374,5455.0
2020-07-14 14:10:00,394.25,394.99,393.7,394.62,9717.0,375.5137,376.2185,374.9898,375.8661,9717.0
2020-07-14 14:20:00,394.65,395.51,394.5,395.45,10932.0,375.8946,376.7138,375.7518,376.6566,10932.0
2020-07-14 14:30:00,395.59,395.74,394.84,394.88,3800.0,376.79,376.9328,376.0756,376.1137,3800.0
2020-07-14 14:40:00,395.01,395.41,393.82,393.88,4515.0,376.2375,376.6185,375.1041,375.1612,4515.0
2020-07-14 14:50:00,393.73,394.72,393.53,394.55,6024.0,375.0184,375.9613,374.8279,375.7994,6024.0
2020-07-14 15:00:00,394.81,394.81,392.95,393.52,4622.0,376.047,376.047,374.2754,374.8184,4622.0
2020-07-14 15:10:00,393.34,393.79,393.05,393.51,4998.0,374.6469,375.0755,374.3707,374.8088,4998.0
2020-07-14 15:20:00,393.72,395.15,393.72,394.61,8823.0,375.0088,376.3709,375.0088,375.8565,8823.0
2020-07-14 15:30:00,394.62,395.34,394.17,395.34,11696.0,375.8661,376.5519,375.4375,376.5519,11696.0
2020-07-14 15:40:00,395.54,396.13,394.8,395.28,18062.0,376.7424,377.3043,376.0375,376.4947,18062.0
2020-07-14 15:50:00,395.4,397.55,395.28,396.36,49447.0,376.609,378.6568,376.4947,377.5234,49447.0
2020-07-15 09:30:00,387.17,387.69,380.5,380.69,120138.0,368.7701,369.2654,362.4171,362.5981,120138.0
2020-07-15 09:40:00,380.74,382.81,377.28,382.44,102026.0,362.6457,364.6173,359.3501,364.2649,102026.0
2020-07-15 09:50:00,382.34,383.84,381.01,381.54,60368.0,364.1697,365.5984,362.9029,363.4077,60368.0
2020-07-15 10:00:00,381.13,383.6,380.68,383.28,38490.0,363.0172,365.3698,362.5886,365.065,38490.0
2020-07-15 10:10:00,383.47,383.67,381.46,382.63,28967.0,365.246,365.4365,363.3315,364.4459,28967.0
2020-07-15 10:20:00,382.66,383.48,381.47,381.74,33980.0,364.4745,365.2555,363.341,363.5982,33980.0
2020-07-15 10:30:00,381.72,381.83,380.76,381.33,21805.0,363.5791,363.6839,362.6648,363.2077,21805.0
2020-07-15 10:40:00,381.28,382.05,380.89,382.05,19567.0,363.16,363.8935,362.7886,363.8935,19567.0
2020-07-15 10:50:00,382.13,382.96,381.04,381.09,27495.0,363.9696,364.7602,362.9315,362.9791,27495.0
2020-07-15 11:00:00,381.0,381.19,378.51,379.4,32084.0,362.8934,363.0743,360.5217,361.3694,32084.0
2020-07-15 11:10:00,379.26,379.57,376.97,377.85,41254.0,361.236,361.5313,359.0549,359.8931,41254.0
2020-07-15 11:20:00,377.79,378.11,376.5,377.42,34882.0,359.8359,360.1407,358.6072,359.4835,34882.0
2020-07-15 11:30:00,377.95,378.15,377.14,377.3,15929.0,359.9883,360.1788,359.2168,359.3692,15929.0
2020-07-15 11:40:00,377.09,377.77,376.04,376.31,14362.0,359.1692,359.8169,358.1691,358.4262,14362.0
2020-07-15 11:50:00,376.53,376.87,374.1,374.24,14088.0,358.6358,358.9596,356.3213,356.4546,14088.0
2020-07-15 12:00:00,374.08,375.39,373.25,374.55,30743.0,356.3022,357.55,355.5117,356.7499,30743.0
2020-07-15 12:10:00,374.3,375.86,373.9,375.86,10478.0,356.5118,357.9976,356.1308,357.9976,10478.0
2020-07-15 12:20:00,376.13,376.13,374.37,375.59,11708.0,358.2548,358.2548,356.5784,357.7405,11708.0
2020-07-15 12:30:00,375.5,376.12,374.69,375.19,10370.0,357.6547,358.2453,356.8832,357.3595,10370.0
2020-07-15 12:40:00,375.29,377.51,375.29,377.4,17897.0,357.4547,359.5692,357.4547,359.4644,17897.0
2020-07-15 12:50:00,377.13,377.72,376.74,377.6,8952.0,359.2073,359.7692,358.8358,359.6549,8952.0
2020-07-15 13:00:00,377.63,378.47,377.09,378.46,18346.0,359.6835,360.4836,359.1692,360.4741,18346.0
2020-07-15 13:10:00,378.46,378.5,377.75,378.05,12632.0,360.4741,360.5122,359.7978,360.0835,12632.0
2020-07-15 13:20:00,377.9,378.36,377.3,377.91,8386.0,359.9407,360.3788,359.3692,359.9502,8386.0
2020-07-15 13:30:00,378.04,378.49,377.59,377.74,11613.0,360.074,360.5026,359.6454,359.7883,11613.0
2020-07-15 13:40:00,377.77,378.08,376.62,376.62,12396.0,359.8169,360.1121,358.7215,358.7215,12396.0
2020-07-15 13:50:00,376.65,377.41,376.49,376.69,21053.0,358.7501,359.474,358.5977,358.7882,21053.0
2020-07-15 14:00:00,376.71,377.36,376.16,376.65,27921.0,358.8072,359.4263,358.2834,358.7501,27921.0
2020-07-15 14:10:00,376.65,376.68,374.75,374.75,30476.0,358.7501,358.7787,356.9404,356.9404,30476.0
2020-07-15 14:20:00,374.74,375.86,374.3,375.68,28309.0,356.9309,357.9976,356.5118,357.8262,28309.0
2020-07-15 14:30:00,375.6,375.63,374.14,374.76,17908.0,357.75,357.7786,356.3594,356.9499,17908.0
2020-07-15 14:40:00,374.81,375.04,374.35,374.64,18558.0,356.9975,357.2166,356.5594,356.8356,18558.0
2020-07-15 14:50:00,374.67,374.67,373.46,373.72,24108.0,356.8642,356.8642,355.7117,355.9593,24108.0
2020-07-15 15:00:00,373.52,374.23,372.96,373.45,24416.0,355.7688,356.4451,355.2354,355.7022,24416.0
2020-07-15 15:10:00,373.35,373.84,372.51,373.77,23316.0,355.6069,356.0736,354.8068,356.0069,23316.0
2020-07-15 15:20:00,373.76,375.38,373.7,375.35,21025.0,355.9974,357.5404,355.9403,357.5119,21025.0
2020-07-15 15:30:00,375.34,376.29,375.28,376.24,26221.0,357.5023,358.4072,357.4452,358.3596,26221.0
2020-07-15 15:40:00,376.18,376.5,375.61,376.35,44388.0,358.3024,358.6072,357.7595,358.4643,44388.0
2020-07-15 15:50:00,376.51,376.66,375.1,375.14,70826.0,358.6167,358.7596,357.2737,357.3118,70826.0
2020-07-16 09:30:00,374.1,378.14,372.82,376.8,89457.0,356.3213,360.1693,355.1021,358.893,89457.0
2020-07-16 09:40:00,376.72,378.05,375.53,377.5,31588.0,358.8168,360.0835,357.6833,359.5597,31588.0
2020-07-16 09:50:00,377.46,378.01,375.43,376.01,29693.0,359.5216,360.0454,357.5881,358.1405,29693.0
2020-07-16 10:00:00,375.79,376.67,375.17,376.4,18345.0,357.931,358.7691,357.3404,358.512,18345.0
2020-07-16 10:10:00,376.4,376.47,374.72,374.72,24837.0,358.512,358.5786,356.9118,356.9118,24837.0
2020-07-16 10:20:00,374.71,377.5,374.66,377.29,15461.0,356.9023,359.5597,356.8547,359.3597,15461.0
2020-07-16 10:30:00,377.31,379.35,377.06,379.3,22208.0,359.3787,361.3218,359.1406,361.2741,22208.0
2020-07-16 10:40:00,379.45,379.96,378.7,378.87,8682.0,361.417,361.9028,360.7027,360.8646,8682.0
2020-07-16 10:50:00,378.96,379.55,377.96,378.59,11980.0,360.9503,361.5123,359.9978,360.5979,11980.0
2020-07-16 11:00:00,378.61,379.06,378.01,378.96,10757.0,360.6169,361.0455,360.0454,360.9503,10757.0
2020-07-16 11:10:00,378.81,379.25,378.01,378.19,9695.0,360.8074,361.2265,360.0454,360.2169,9695.0
2020-07-16 11:20:00,378.46,379.51,378.4,378.62,10388.0,360.4741,361.4742,360.4169,360.6265,10388.0
2020-07-16 11:30:00,378.98,379.47,378.4,379.47,8405.0,360.9693,361.4361,360.4169,361.4361,8405.0
2020-07-16 11:40:00,379.62,379.62,379.01,379.07,8206.0,361.5789,361.5789,360.9979,361.0551,8206.0
2020-07-16 11:50:00,379.09,379.76,378.84,379.76,4317.0,361.0741,361.7123,360.836,361.7123,4317.0
2020-07-16 12:00:00,379.84,380.43,379.32,380.28,5882.0,361.7885,362.3504,361.2932,362.2076,5882.0
2020-07-16 12:10:00,380.42,380.75,380.12,380.27,7606.0,362.3409,362.6552,362.0552,362.198,7606.0
2020-07-16 12:20:00,380.09,380.82,380.06,380.41,6439.0,362.0266,362.7219,361.998,362.3314,6439.0
2020-07-16 12:30:00,380.42,380.92,380.32,380.53,5050.0,362.3409,362.8172,362.2457,362.4457,5050.0
2020-07-16 12:40:00,380.73,380.94,380.19,380.19,7267.0,362.6362,362.8362,362.1218,362.1218,7267.0
2020-07-16 12:50:00,380.16,380.54,379.84,379.84,5039.0,362.0933,362.4552,361.7885,361.7885,5039.0
2020-07-16 13:00:00,380.08,393.86,380.04,383.43,464624.0,362.0171,375.1422,361.979,365.2079,464624.0
2020-07-16 13:10:00,383.8,387.74,383.36,386.6,114075.0,365.5603,369.313,365.1412,368.2272,114075.0
2020-07-16 13:20:00,386.52,387.66,385.5,387.15,46290.0,368.151,369.2368,367.1795,368.7511,46290.0
2020-07-16 13:30:00,386.98,387.76,386.11,386.25,28358.0,368.5892,369.3321,367.7605,367.8939,28358.0
2020-07-16 13:40:00,386.41,386.88,385.0,386.39,36287.0,368.0462,368.4939,366.7033,368.0272,36287.0
2020-07-16 13:50:00,386.23,386.83,385.72,386.57,39979.0,367.8748,368.4463,367.389,368.1986,39979.0
2020-07-16 14:00:00,386.25,387.55,385.82,387.0,25610.0,367.8939,369.1321,367.4843,368.6082,25610.0
2020-07-16 14:10:00,387.22,387.99,386.8,386.8,28091.0,368.8178,369.5512,368.4177,368.4177,28091.0
2020-07-16 14:20:00,387.06,388.42,386.7,387.98,30128.0,368.6654,369.9607,368.3225,369.5416,30128.0
2020-07-16 14:30:00,387.89,388.65,387.67,387.77,25402.0,369.4559,370.1798,369.2464,369.3416,25402.0
2020-07-16 14:40:00,387.81,388.49,386.39,386.52,24873.0,369.3797,370.0274,368.0272,368.151,24873.0
2020-07-16 14:50:00,386.51,386.89,385.18,385.38,33179.0,368.1415,368.5034,366.8747,367.0652,33179.0
2020-07-16 15:00:00,385.66,386.63,385.38,385.86,23664.0,367.3319,368.2558,367.0652,367.5224,23664.0
2020-07-16 15:10:00,385.59,385.86,385.16,385.3,18661.0,367.2652,367.5224,366.8557,366.989,18661.0
2020-07-16 15:20:00,385.4,386.73,385.15,386.67,25370.0,367.0842,368.351,366.8461,368.2939,25370.0
2020-07-16 15:30:00,386.82,388.06,385.96,387.47,29122.0,368.4368,369.6178,367.6176,369.0559,29122.0
2020-07-16 15:40:00,387.31,387.31,386.12,386.54,40712.0,368.9035,368.9035,367.77,368.1701,40712.0
2020-07-16 15:50:00,386.12,386.4,384.94,385.19,78605.0,367.77,368.0367,366.6461,366.8842,78605.0
2020-07-17 09:30:00,385.26,387.05,385.26,386.33,161140.0,366.9509,368.6558,366.9509,367.97,161140.0
2020-07-17 09:40:00,386.22,386.36,382.78,383.93,40596.0,367.8653,367.9986,364.5888,365.6841,40596.0
2020-07-17 09:50:00,384.01,384.36,383.04,383.69,27437.0,365.7603,366.0937,364.8364,365.4555,27437.0
2020-07-17 10:00:00,383.5,384.54,383.0,383.67,26756.0,365.2745,366.2651,364.7983,365.4365,26756.0
2020-07-17 10:10:00,383.34,384.2,383.31,383.85,12840.0,365.1221,365.9413,365.0936,365.6079,12840.0
2020-07-17 10:20:00,383.89,384.18,381.84,382.04,15484.0,365.646,365.9222,363.6934,363.8839,15484.0
2020-07-17 10:30:00,381.98,383.32,381.75,382.89,19969.0,363.8268,365.1031,363.6077,364.6935,19969.0
2020-07-17 10:40:00,382.76,383.15,382.39,382.58,16790.0,364.5697,364.9412,364.2173,364.3983,16790.0
2020-07-17 10:50:00,382.43,382.68,381.74,381.96,14902.0,364.2554,364.4935,363.5982,363.8077,14902.0
2020-07-17 11:00:00,381.86,382.72,381.7,382.72,21844.0,363.7125,364.5316,363.5601,364.5316,21844.0
2020-07-17 11:10:00,382.77,382.89,380.87,381.09,12618.0,364.5792,364.6935,362.7695,362.9791,12618.0
2020-07-17 11:20:00,381.1,382.23,381.1,382.15,17906.0,362.9886,364.0649,362.9886,363.9887,17906.0
2020-07-17 11:30:00,382.25,382.25,380.53,380.61,27679.0,364.0839,364.0839,362.4457,362.5219,27679.0
2020-07-17 11:40:00,380.84,380.99,380.11,380.85,10576.0,362.741,362.8838,362.0456,362.7505,10576.0
2020-07-17 11:50:00,380.75,382.3,380.74,382.2,11623.0,362.6552,364.1316,362.6457,364.0363,11623.0
2020-07-17 12:00:00,382.24,383.22,382.23,383.19,6522.0,364.0744,365.0078,364.0649,364.9793,6522.0
2020-07-17 12:10:00,383.17,383.17,382.5,382.5,7198.0,364.9602,364.9602,364.3221,364.3221,7198.0
2020-07-17 12:20:00,382.41,382.49,381.77,381.78,9681.0,364.2363,364.3125,363.6268,363.6363,9681.0
2020-07-17 12:30:00,382.13,382.25,381.51,382.16,5100.0,363.9696,364.0839,363.3791,363.9982,5100.0
2020-07-17 12:40:00,382.15,382.67,382.14,382.5,8472.0,363.9887,364.484,363.9792,364.3221,8472.0
2020-07-17 12:50:00,382.59,382.6,381.82,382.25,5247.0,364.4078,364.4173,363.6744,364.0839,5247.0
2020-07-17 13:00:00,382.11,382.61,381.94,382.35,4071.0,363.9506,364.4268,363.7887,364.1792,4071.0
2020-07-17 13:10:00,382.44,382.44,381.22,381.6,6841.0,364.2649,364.2649,363.1029,363.4648,6841.0
2020-07-17 13:20:00,381.53,381.85,381.53,381.66,2491.0,363.3982,363.703,363.3982,363.522,2491.0
2020-07-17 13:30:00,381.83,381.98,381.33,381.5,7450.0,363.6839,363.8268,363.2077,363.3696,7450.0
2020-07-17 13:40:00,381.5,382.0,381.43,381.73,5477.0,363.3696,363.8458,363.3029,363.5887,5477.0
2020-07-17 13:50:00,381.73,382.0,381.61,381.85,3782.0,363.5887,363.8458,363.4744,363.703,3782.0
2020-07-17 14:00:00,381.97,382.46,381.83,382.16,7592.0,363.8173,364.284,363.6839,363.9982,7592.0
2020-07-17 14:10:00,382.5,382.5,382.04,382.25,4441.0,364.3221,364.3221,363.8839,364.0839,4441.0
2020-07-17 14:20:00,382.26,382.27,381.66,381.93,7700.0,364.0935,364.103,363.522,363.7792,7700.0
2020-07-17 14:30:00,381.95,381.96,381.26,381.9,9623.0,363.7982,363.8077,363.141,363.7506,9623.0
2020-07-17 14:40:00,381.9,382.32,381.68,382.07,12091.0,363.7506,364.1506,363.541,363.9125,12091.0
2020-07-17 14:50:00,382.08,382.37,381.83,382.17,5720.0,363.922,364.1982,363.6839,364.0077,5720.0
2020-07-17 15:00:00,382.06,382.06,381.19,381.65,4682.0,363.903,363.903,363.0743,363.5125,4682.0
2020-07-17 15:10:00,381.82,382.13,381.52,381.93,7243.0,363.6744,363.9696,363.3886,363.7792,7243.0
2020-07-17 15:20:00,381.97,382.63,381.93,382.58,9431.0,363.8173,364.4459,363.7792,364.3983,9431.0
2020-07-17 15:30:00,382.48,383.11,382.46,382.7,8345.0,364.303,364.9031,364.284,364.5126,8345.0
2020-07-17 15:40:00,382.82,382.92,382.43,382.87,12018.0,364.6269,364.7221,364.2554,364.6745,12018.0
2020-07-17 15:50:00,382.89,383.72,382.47,383.37,45546.0,364.6935,365.4841,364.2935,365.1507,45546.0
2020-07-20 09:30:00,383.72,385.67,382.08,383.73,66589.0,365.4841,367.3414,363.922,365.4936,66589.0
2020-07-20 09:40:00,383.76,384.18,382.49,382.65,19361.0,365.5222,365.9222,364.3125,364.4649,19361.0
2020-07-20 09:50:00,382.68,384.0,382.3,383.93,17262.0,364.4935,365.7508,364.1316,365.6841,17262.0
2020-07-20 10:00:00,384.06,386.49,383.7,386.21,28805.0,365.8079,368.1224,365.465,367.8558,28805.0
2020-07-20 10:10:00,386.01,386.55,385.49,386.37,23244.0,367.6653,368.1796,367.17,368.0081,23244.0
2020-07-20 10:20:00,386.54,386.89,386.15,386.75,18001.0,368.1701,368.5034,367.7986,368.3701,18001.0
2020-07-20 10:30:00,386.7,388.0,386.7,387.79,18347.0,368.3225,369.5607,368.3225,369.3607,18347.0
2020-07-20 10:40:00,387.77,388.24,387.57,388.13,25381.0,369.3416,369.7893,369.1511,369.6845,25381.0
2020-07-20 10:50:00,387.87,387.93,387.01,387.69,10784.0,369.4369,369.494,368.6177,369.2654,10784.0
2020-07-20 11:00:00,387.88,388.78,387.85,388.16,14721.0,369.4464,370.3036,369.4178,369.7131,14721.0
2020-07-20 11:10:00,388.22,389.34,388.22,388.89,18219.0,369.7702,370.837,369.7702,370.4084,18219.0
2020-07-20 11:20:00,389.08,389.1,388.25,388.45,21912.0,370.5894,370.6084,369.7988,369.9893,21912.0
2020-07-20 11:30:00,388.51,389.22,387.67,387.77,29901.0,370.0464,370.7227,369.2464,369.3416,29901.0
2020-07-20 11:40:00,387.94,389.35,387.94,389.01,18686.0,369.5035,370.8465,369.5035,370.5227,18686.0
2020-07-20 11:50:00,388.86,388.86,387.8,388.13,7600.0,370.3798,370.3798,369.3702,369.6845,7600.0
2020-07-20 12:00:00,388.16,388.16,387.24,387.54,10270.0,369.7131,369.7131,368.8368,369.1225,10270.0
2020-07-20 12:10:00,387.84,388.35,387.78,387.96,9263.0,369.4083,369.894,369.3511,369.5226,9263.0
2020-07-20 12:20:00,387.92,388.08,386.48,386.5,19113.0,369.4845,369.6369,368.1129,368.132,19113.0
2020-07-20 12:30:00,386.61,388.09,386.61,387.82,8747.0,368.2367,369.6464,368.2367,369.3892,8747.0
2020-07-20 12:40:00,388.06,388.36,387.76,388.14,9001.0,369.6178,369.9036,369.3321,369.694,9001.0
2020-07-20 12:50:00,388.36,388.67,388.01,388.67,10109.0,369.9036,370.1988,369.5702,370.1988,10109.0
2020-07-20 13:00:00,388.72,388.84,387.85,387.85,15450.0,370.2465,370.3608,369.4178,369.4178,15450.0
2020-07-20 13:10:00,387.93,388.14,387.53,387.6,9169.0,369.494,369.694,369.113,369.1797,9169.0
2020-07-20 13:20:00,387.84,387.84,387.09,387.25,6366.0,369.4083,369.4083,368.6939,368.8463,6366.0
2020-07-20 13:30:00,387.41,387.64,387.14,387.2,3345.0,368.9987,369.2178,368.7416,368.7987,3345.0
2020-07-20 13:40:00,387.31,387.88,387.26,387.57,2900.0,368.9035,369.4464,368.8559,369.1511,2900.0
2020-07-20 13:50:00,387.68,387.91,387.44,387.58,5709.0,369.2559,369.475,369.0273,369.1606,5709.0
2020-07-20 14:00:00,387.48,388.56,387.46,388.56,6668.0,369.0654,370.0941,369.0463,370.0941,6668.0
2020-07-20 14:10:00,388.56,388.96,388.54,388.87,6800.0,370.0941,370.4751,370.075,370.3893,6800.0
2020-07-20 14:20:00,389.0,389.19,388.85,388.89,6533.0,370.5132,370.6941,370.3703,370.4084,6533.0
2020-07-20 14:30:00,388.79,389.11,388.77,388.88,2753.0,370.3131,370.6179,370.2941,370.3989,2753.0
2020-07-20 14:40:00,388.92,389.13,388.63,388.63,3454.0,370.437,370.637,370.1607,370.1607,3454.0
2020-07-20 14:50:00,388.51,389.03,388.5,388.83,3636.0,370.0464,370.5417,370.0369,370.3512,3636.0
2020-07-20 15:00:00,388.83,390.38,388.83,389.55,9310.0,370.3512,371.8276,370.3512,371.037,9310.0
2020-07-20 15:10:00,389.54,390.0,389.34,389.85,14359.0,371.0275,371.4656,370.837,371.3228,14359.0
2020-07-20 15:20:00,389.85,390.47,389.76,390.26,13587.0,371.3228,371.9133,371.237,371.7133,13587.0
2020-07-20 15:30:00,390.32,391.4,390.25,391.27,14959.0,371.7704,372.7991,371.7038,372.6753,14959.0
2020-07-20 15:40:00,391.42,392.0,391.28,391.73,16498.0,372.8182,373.3706,372.6848,373.1134,16498.0
2020-07-20 15:50:00,391.87,392.47,391.01,391.28,49475.0,373.2468,373.8183,372.4276,372.6848,49475.0
2020-07-21 09:30:00,391.99,392.29,389.16,389.37,65825.0,373.3611,373.6468,370.6656,370.8656,65825.0
2020-07-21 09:40:00,389.11,390.03,388.45,389.15,23819.0,370.6179,371.4942,369.9893,370.656,23819.0
2020-07-21 09:50:00,389.04,390.73,388.6,390.32,33452.0,370.5513,372.1609,370.1322,371.7704,33452.0
2020-07-21 10:00:00,390.05,390.8,388.68,388.99,16687.0,371.5133,372.2276,370.2084,370.5036,16687.0
2020-07-21 10:10:00,388.71,389.93,388.5,389.93,8906.0,370.2369,371.399,370.0369,371.399,8906.0
2020-07-21 10:20:00,389.44,389.79,388.0,388.52,9010.0,370.9322,371.2656,369.5607,370.056,9010.0
2020-07-21 10:30:00,388.36,388.81,387.01,387.31,16299.0,369.9036,370.3322,368.6177,368.9035,16299.0
2020-07-21 10:40:00,387.37,387.78,387.15,387.59,9023.0,368.9606,369.3511,368.7511,369.1702,9023.0
2020-07-21 10:50:00,387.74,388.4,387.6,387.91,5621.0,369.313,369.9417,369.1797,369.475,5621.0
2020-07-21 11:00:00,387.86,388.45,386.93,387.08,7644.0,369.4273,369.9893,368.5415,368.6844,7644.0
2020-07-21 11:10:00,387.06,388.16,386.46,388.02,7652.0,368.6654,369.7131,368.0939,369.5797,7652.0
2020-07-21 11:20:00,387.92,388.15,386.73,387.54,7600.0,369.4845,369.7036,368.351,369.1225,7600.0
2020-07-21 11:30:00,387.77,388.4,387.14,387.38,10097.0,369.3416,369.9417,368.7416,368.9701,10097.0
2020-07-21 11:40:00,386.78,387.47,385.84,385.95,10914.0,368.3987,369.0559,367.5033,367.6081,10914.0
2020-07-21 11:50:00,386.0,386.05,385.39,385.91,11471.0,367.6557,367.7034,367.0747,367.57,11471.0
2020-07-21 12:00:00,386.01,386.63,386.01,386.55,2013.0,367.6653,368.2558,367.6653,368.1796,2013.0
2020-07-21 12:10:00,386.18,386.3,384.78,384.99,12450.0,367.8272,367.9415,366.4937,366.6937,12450.0
2020-07-21 12:20:00,385.01,385.71,384.75,385.71,5450.0,366.7128,367.3795,366.4651,367.3795,5450.0
2020-07-21 12:30:00,385.7,386.09,385.57,386.08,3146.0,367.37,367.7415,367.2462,367.7319,3146.0
2020-07-21 12:40:00,385.94,386.49,385.32,385.67,7727.0,367.5986,368.1224,367.008,367.3414,7727.0
2020-07-21 12:50:00,385.78,385.88,385.6,385.87,4230.0,367.4462,367.5414,367.2747,367.5319,4230.0
2020-07-21 13:00:00,385.83,385.99,385.36,385.36,3529.0,367.4938,367.6462,367.0461,367.0461,3529.0
2020-07-21 13:10:00,385.46,385.6,384.78,385.41,7093.0,367.1414,367.2747,366.4937,367.0938,7093.0
2020-07-21 13:20:00,385.57,386.13,385.3,386.13,6401.0,367.2462,367.7796,366.989,367.7796,6401.0
2020-07-21 13:30:00,386.31,386.32,385.69,385.85,8717.0,367.951,367.9605,367.3605,367.5129,8717.0
2020-07-21 13:40:00,385.97,386.33,385.72,386.33,6750.0,367.6272,367.97,367.389,367.97,6750.0
2020-07-21 13:50:00,386.13,386.58,385.86,385.96,6900.0,367.7796,368.2082,367.5224,367.6176,6900.0
2020-07-21 14:00:00,386.17,387.55,385.95,387.31,10052.0,367.8177,369.1321,367.6081,368.9035,10052.0
2020-07-21 14:10:00,387.46,388.18,387.31,387.8,11752.0,369.0463,369.7321,368.9035,369.3702,11752.0
2020-07-21 14:20:00,387.82,388.55,387.82,388.35,12013.0,369.3892,370.0845,369.3892,369.894,12013.0
2020-07-21 14:30:00,388.18,388.27,387.1,387.24,9813.0,369.7321,369.8179,368.7035,368.8368,9813.0
2020-07-21 14:40:00,387.22,387.5,386.66,386.93,10808.0,368.8178,369.0844,368.2844,368.5415,10808.0
2020-07-21 14:50:00,386.79,387.0,386.27,386.38,6346.0,368.4082,368.6082,367.9129,368.0177,6346.0
2020-07-21 15:00:00,386.44,386.86,386.16,386.18,7862.0,368.0748,368.4749,367.8081,367.8272,7862.0
2020-07-21 15:10:00,386.3,386.3,384.89,384.97,9023.0,367.9415,367.9415,366.5985,366.6747,9023.0
2020-07-21 15:20:00,385.0,385.11,383.9,383.9,13457.0,366.7033,366.808,365.6555,365.6555,13457.0
2020-07-21 15:30:00,384.16,384.49,383.44,383.66,11769.0,365.9032,366.2175,365.2174,365.4269,11769.0
2020-07-21 15:40:00,383.79,385.04,383.68,384.71,16580.0,365.5508,366.7414,365.446,366.427,16580.0
2020-07-21 15:50:00,384.57,384.57,383.15,383.82,64628.0,366.2937,366.2937,364.9412,365.5793,64628.0
2020-07-22 09:30:00,392.62,392.75,390.43,390.94,74516.0,373.9611,374.0849,371.8752,372.361,74516.0
2020-07-22 09:40:00,391.22,393.68,391.18,392.99,27343.0,372.6277,374.9707,372.5896,374.3135,27343.0
2020-07-22 09:50:00,393.04,393.81,392.76,392.99,17320.0,374.3612,375.0946,374.0945,374.3135,17320.0
2020-07-22 10:00:00,393.02,393.9,393.02,393.36,15476.0,374.3421,375.1803,374.3421,374.666,15476.0
2020-07-22 10:10:00,393.5,394.55,393.25,394.17,18694.0,374.7993,375.7994,374.5612,375.4375,18694.0
2020-07-22 10:20:00,394.18,394.35,392.36,392.36,13396.0,375.447,375.6089,373.7135,373.7135,13396.0
2020-07-22 10:30:00,392.26,393.29,392.0,393.08,12057.0,373.6182,374.5993,373.3706,374.3993,12057.0
2020-07-22 10:40:00,393.0,393.0,391.03,391.3,18480.0,374.3231,374.3231,372.4467,372.7039,18480.0
2020-07-22 10:50:00,391.4,391.47,390.73,391.11,10518.0,372.7991,372.8658,372.1609,372.5229,10518.0
2020-07-22 11:00:00,391.1,391.93,390.4,390.7,9360.0,372.5134,373.3039,371.8466,372.1324,9360.0
2020-07-22 11:10:00,390.68,391.0,389.75,390.95,10897.0,372.1133,372.4181,371.2275,372.3705,10897.0
2020-07-22 11:20:00,390.73,391.72,390.67,391.07,21195.0,372.1609,373.1039,372.1038,372.4848,21195.0
2020-07-22 11:30:00,391.36,392.13,391.11,392.02,10571.0,372.761,373.4944,372.5229,373.3896,10571.0
2020-07-22 11:40:00,392.02,392.56,392.02,392.05,2890.0,373.3896,373.904,373.3896,373.4182,2890.0
2020-07-22 11:50:00,392.02,392.69,391.71,392.11,2700.0,373.3896,374.0278,373.0944,373.4754,2700.0
2020-07-22 12:00:00,392.17,392.39,391.65,391.68,5084.0,373.5325,373.7421,373.0372,373.0658,5084.0
2020-07-22 12:10:00,391.81,393.35,391.81,393.35,7972.0,373.1896,374.6564,373.1896,374.6564,7972.0
2020-07-22 12:20:00,393.37,393.37,392.54,392.55,1900.0,374.6755,374.6755,373.8849,373.8944,1900.0
2020-07-22 12:30:00,392.47,392.49,391.74,391.94,5200.0,373.8183,373.8373,373.1229,373.3134,5200.0
2020-07-22 12:40:00,391.9,392.05,391.4,392.05,7601.0,373.2753,373.4182,372.7991,373.4182,7601.0
2020-07-22 12:50:00,392.19,392.19,391.59,391.94,5389.0,373.5516,373.5516,372.9801,373.3134,5389.0
2020-07-22 13:00:00,392.0,392.11,391.22,391.5,11714.0,373.3706,373.4754,372.6277,372.8943,11714.0
2020-07-22 13:10:00,391.59,391.99,391.45,391.81,3080.0,372.9801,373.3611,372.8467,373.1896,3080.0
2020-07-22 13:20:00,392.24,392.28,391.33,391.33,3750.0,373.5992,373.6373,372.7324,372.7324,3750.0
2020-07-22 13:30:00,391.66,391.66,391.04,391.26,2100.0,373.0467,373.0467,372.4562,372.6658,2100.0
2020-07-22 13:40:00,391.0,391.27,390.65,390.68,5400.0,372.4181,372.6753,372.0847,372.1133,5400.0
2020-07-22 13:50:00,390.72,391.04,390.12,390.5,11598.0,372.1514,372.4562,371.5799,371.9419,11598.0
2020-07-22 14:00:00,390.43,391.15,390.42,391.15,5725.0,371.8752,372.561,371.8657,372.561,5725.0
2020-07-22 14:10:00,390.9,391.24,390.68,391.24,5866.0,372.3229,372.6467,372.1133,372.6467,5866.0
2020-07-22 14:20:00,391.27,391.32,390.84,391.23,5991.0,372.6753,372.7229,372.2657,372.6372,5991.0
2020-07-22 14:30:00,391.17,391.27,390.66,391.08,2236.0,372.58,372.6753,372.0943,372.4943,2236.0
2020-07-22 14:40:00,391.1,391.18,390.69,390.71,3146.0,372.5134,372.5896,372.1228,372.1419,3146.0
2020-07-22 14:50:00,390.73,391.11,390.57,390.81,3426.0,372.1609,372.5229,372.0085,372.2371,3426.0
2020-07-22 15:00:00,390.79,391.21,390.57,391.12,3600.0,372.2181,372.6181,372.0085,372.5324,3600.0
2020-07-22 15:10:00,391.17,392.24,391.0,391.97,6835.0,372.58,373.5992,372.4181,373.342,6835.0
2020-07-22 15:20:00,392.0,392.18,391.06,391.17,6183.0,373.3706,373.542,372.4753,372.58,6183.0
2020-07-22 15:30:00,391.18,391.85,391.08,391.84,6216.0,372.5896,373.2277,372.4943,373.2182,6216.0
2020-07-22 15:40:00,391.88,392.21,391.73,392.15,9864.0,373.2563,373.5706,373.1134,373.5135,9864.0
2020-07-22 15:50:00,392.32,392.8,392.19,392.73,28448.0,373.6754,374.1326,373.5516,374.0659,28448.0
2020-07-23 09:30:00,390.05,391.33,389.33,390.62,40575.0,371.5133,372.7324,370.8275,372.0562,40575.0
2020-07-23 09:40:00,390.41,391.99,390.39,391.85,10157.0,371.8562,373.3611,371.8371,373.2277,10157.0
2020-07-23 09:50:00,391.87,393.34,391.7,393.12,8434.0,373.2468,374.6469,373.0848,374.4374,8434.0
2020-07-23 10:00:00,393.15,393.73,392.83,393.2,15665.0,374.4659,375.0184,374.1611,374.5136,15665.0
2020-07-23 10:10:00,393.2,393.32,390.51,390.56,29562.0,374.5136,374.6279,371.9514,371.999,29562.0
2020-07-23 10:20:00,390.68,391.78,390.42,391.78,16288.0,372.1133,373.161,371.8657,373.161,16288.0
2020-07-23 10:30:00,391.82,392.48,391.6,391.93,10988.0,373.1991,373.8278,372.9896,373.3039,10988.0
2020-07-23 10:40:00,392.04,393.28,392.04,392.52,7383.0,373.4087,374.5898,373.4087,373.8659,7383.0
2020-07-23 10:50:00,392.46,392.99,391.77,392.16,5737.0,373.8087,374.3135,373.1515,373.523,5737.0
2020-07-23 11:00:00,392.13,392.97,391.48,392.63,8413.0,373.4944,374.2945,372.8753,373.9706,8413.0
2020-07-23 11:10:00,392.63,393.31,392.5,393.06,11218.0,373.9706,374.6183,373.8468,374.3802,11218.0
2020-07-23 11:20:00,393.08,393.42,392.55,393.02,7507.0,374.3993,374.7231,373.8944,374.3421,7507.0
2020-07-23 11:30:00,393.06,394.21,393.06,393.68,8702.0,374.3802,375.4756,374.3802,374.9707,8702.0
2020-07-23 11:40:00,393.5,393.67,392.64,392.81,3898.0,374.7993,374.9612,373.9802,374.1421,3898.0
2020-07-23 11:50:00,392.61,392.61,391.71,391.92,2300.0,373.9516,373.9516,373.0944,373.2944,2300.0
2020-07-23 12:00:00,391.79,391.92,390.25,390.25,6345.0,373.1706,373.2944,371.7038,371.7038,6345.0
2020-07-23 12:10:00,390.08,390.94,389.61,389.87,4307.0,371.5418,372.361,371.0942,371.3418,4307.0
2020-07-23 12:20:00,389.7,390.03,389.01,389.51,7175.0,371.1799,371.4942,370.5227,370.9989,7175.0
2020-07-23 12:30:00,389.3,389.44,387.26,387.62,10387.0,370.7989,370.9322,368.8559,369.1987,10387.0
2020-07-23 12:40:00,387.72,388.83,387.72,388.61,3765.0,369.294,370.3512,369.294,370.1417,3765.0
2020-07-23 12:50:00,388.61,388.61,386.62,387.83,4275.0,370.1417,370.1417,368.2463,369.3988,4275.0
2020-07-23 13:00:00,387.61,389.01,387.61,388.83,4463.0,369.1892,370.5227,369.1892,370.3512,4463.0
2020-07-23 13:10:00,388.38,389.12,387.78,388.0,6039.0,369.9226,370.6275,369.3511,369.5607,6039.0
2020-07-23 13:20:00,387.86,387.98,386.89,387.43,4940.0,369.4273,369.5416,368.5034,369.0178,4940.0
2020-07-23 13:30:00,387.64,387.7,385.48,385.88,5201.0,369.2178,369.2749,367.1604,367.5414,5201.0
2020-07-23 13:40:00,385.8,385.8,383.83,383.83,8608.0,367.4652,367.4652,365.5889,365.5889,8608.0
2020-07-23 13:50:00,383.44,385.08,383.36,385.04,8676.0,365.2174,366.7795,365.1412,366.7414,8676.0
2020-07-23 14:00:00,384.85,385.04,382.71,383.0,10531.0,366.5604,366.7414,364.5221,364.7983,10531.0
2020-07-23 14:10:00,383.0,383.75,381.89,383.75,18974.0,364.7983,365.5127,363.7411,365.5127,18974.0
2020-07-23 14:20:00,383.3,384.56,383.01,383.78,11342.0,365.084,366.2842,364.8078,365.5412,11342.0
2020-07-23 14:30:00,384.2,384.55,382.61,382.61,7147.0,365.9413,366.2746,364.4268,364.4268,7147.0
2020-07-23 14:40:00,382.86,384.2,382.76,384.13,7738.0,364.665,365.9413,364.5697,365.8746,7738.0
2020-07-23 14:50:00,384.24,385.13,384.15,384.62,11785.0,365.9794,366.8271,365.8937,366.3413,11785.0
2020-07-23 15:00:00,384.94,385.0,383.61,383.8,8666.0,366.6461,366.7033,365.3793,365.5603,8666.0
2020-07-23 15:10:00,383.76,384.76,383.21,384.13,5947.0,365.5222,366.4747,364.9983,365.8746,5947.0
2020-07-23 15:20:00,384.4,384.46,383.17,383.51,9753.0,366.1318,366.1889,364.9602,365.2841,9753.0
2020-07-23 15:30:00,383.5,384.26,382.84,383.85,14869.0,365.2745,365.9984,364.6459,365.6079,14869.0
2020-07-23 15:40:00,383.63,384.78,383.63,384.15,14691.0,365.3984,366.4937,365.3984,365.8937,14691.0
2020-07-23 15:50:00,384.0,384.92,383.49,383.91,65510.0,365.7508,366.6271,365.265,365.6651,65510.0
2020-07-24 09:30:00,371.01,371.06,366.78,367.15,144693.0,353.3781,353.4257,349.3491,349.7016,144693.0
2020-07-24 09:40:00,367.6,370.64,366.82,369.44,50095.0,350.1302,353.0257,349.3872,351.8827,50095.0
2020-07-24 09:50:00,369.29,371.33,368.91,370.83,42432.0,351.7399,353.6829,351.3779,353.2067,42432.0
2020-07-24 10:00:00,370.75,373.53,370.35,372.62,54987.0,353.1305,355.7784,352.7495,354.9116,54987.0
2020-07-24 10:10:00,372.4,372.47,371.23,372.03,35557.0,354.7021,354.7687,353.5877,354.3496,35557.0
2020-07-24 10:20:00,372.04,373.79,372.01,372.61,36704.0,354.3592,356.026,354.3306,354.9021,36704.0
2020-07-24 10:30:00,372.5,373.29,371.5,372.14,17611.0,354.7973,355.5498,353.8448,354.4544,17611.0
2020-07-24 10:40:00,372.44,372.44,371.42,372.16,16494.0,354.7402,354.7402,353.7686,354.4735,16494.0
2020-07-24 10:50:00,372.11,374.23,371.81,373.93,20335.0,354.4258,356.4451,354.1401,356.1593,20335.0
2020-07-24 11:00:00,373.89,374.17,373.21,373.82,19727.0,356.1212,356.3879,355.4736,356.0546,19727.0
2020-07-24 11:10:00,373.78,374.13,373.31,373.57,21871.0,356.0165,356.3498,355.5688,355.8165,21871.0
2020-07-24 11:20:00,373.61,373.91,372.73,373.57,27992.0,355.8546,356.1403,355.0164,355.8165,27992.0
2020-07-24 11:30:00,373.55,375.16,373.51,374.09,40510.0,355.7974,357.3309,355.7593,356.3117,40510.0
2020-07-24 11:40:00,373.67,374.89,373.6,374.25,9967.0,355.9117,357.0737,355.845,356.4641,9967.0
2020-07-24 11:50:00,374.36,374.5,373.28,374.38,8500.0,356.5689,356.7023,355.5402,356.588,8500.0
2020-07-24 12:00:00,374.61,374.79,373.3,373.63,7821.0,356.807,356.9785,355.5593,355.8736,7821.0
2020-07-24 12:10:00,373.94,374.11,372.4,372.4,6538.0,356.1689,356.3308,354.7021,354.7021,6538.0
2020-07-24 12:20:00,372.58,373.44,371.84,373.02,7850.0,354.8735,355.6926,354.1687,355.2926,7850.0
2020-07-24 12:30:00,373.03,373.43,371.98,372.06,7118.0,355.3021,355.6831,354.302,354.3782,7118.0
2020-07-24 12:40:00,372.05,372.05,371.09,371.4,9369.0,354.3687,354.3687,353.4543,353.7496,9369.0
2020-07-24 12:50:00,371.17,371.32,369.69,370.15,14861.0,353.5305,353.6734,352.1208,352.559,14861.0
2020-07-24 13:00:00,370.05,370.83,369.89,370.43,13031.0,352.4637,353.2067,352.3113,352.8257,13031.0
2020-07-24 13:10:00,370.45,370.45,368.51,369.04,11793.0,352.8447,352.8447,350.9969,351.5017,11793.0
2020-07-24 13:20:00,369.38,370.0,369.18,369.9,10962.0,351.8256,352.4161,351.6351,352.3209,10962.0
2020-07-24 13:30:00,369.75,370.17,369.45,369.75,11644.0,352.178,352.578,351.8923,352.178,11644.0
2020-07-24 13:40:00,369.91,371.59,369.91,371.27,15799.0,352.3304,353.9306,352.3304,353.6258,15799.0
2020-07-24 13:50:00,371.22,371.22,370.21,370.38,7469.0,353.5781,353.5781,352.6161,352.7781,7469.0
2020-07-24 14:00:00,370.62,371.82,370.21,371.79,11863.0,353.0067,354.1496,352.6161,354.121,11863.0
2020-07-24 14:10:00,371.69,371.86,370.82,370.91,7077.0,354.0258,354.1877,353.1971,353.2829,7077.0
2020-07-24 14:20:00,371.08,372.0,370.92,371.86,9630.0,353.4448,354.3211,353.2924,354.1877,9630.0
2020-07-24 14:30:00,372.13,372.25,369.45,369.98,25844.0,354.4449,354.5592,351.8923,352.3971,25844.0
2020-07-24 14:40:00,369.98,370.28,369.05,369.08,16179.0,352.3971,352.6828,351.5113,351.5398,16179.0
2020-07-24 14:50:00,369.14,370.36,368.66,369.06,24770.0,351.597,352.759,351.1398,351.5208,24770.0
2020-07-24 15:00:00,369.26,369.32,368.37,369.12,18755.0,351.7113,351.7684,350.8636,351.5779,18755.0
2020-07-24 15:10:00,369.12,369.7,368.36,368.47,13109.0,351.5779,352.1304,350.8541,350.9588,13109.0
2020-07-24 15:20:00,368.49,368.81,367.36,367.61,31818.0,350.9779,351.2827,349.9016,350.1397,31818.0
2020-07-24 15:30:00,367.63,368.76,367.0,368.55,33571.0,350.1587,351.235,349.5587,351.035,33571.0
2020-07-24 15:40:00,368.44,368.63,367.31,368.2,44555.0,350.9303,351.1112,349.854,350.7017,44555.0
2020-07-24 15:50:00,367.99,368.28,366.77,367.69,101279.0,350.5016,350.7779,349.3396,350.2159,101279.0
2020-07-27 09:30:00,377.8,380.74,376.26,380.35,107322.0,359.8454,362.6457,358.3786,362.2742,107322.0
2020-07-27 09:40:00,380.25,381.62,380.25,381.45,32094.0,362.179,363.4839,362.179,363.322,32094.0
2020-07-27 09:50:00,381.55,382.26,381.22,381.68,24778.0,363.4172,364.0935,363.1029,363.541,24778.0
2020-07-27 10:00:00,381.83,382.8,381.76,381.96,29916.0,363.6839,364.6078,363.6172,363.8077,29916.0
2020-07-27 10:10:00,381.99,383.2,381.94,382.98,13355.0,363.8363,364.9888,363.7887,364.7793,13355.0
2020-07-27 10:20:00,383.03,383.57,382.06,382.37,17065.0,364.8269,365.3412,363.903,364.1982,17065.0
2020-07-27 10:30:00,382.34,383.79,382.24,383.41,21915.0,364.1697,365.5508,364.0744,365.1888,21915.0
2020-07-27 10:40:00,383.42,383.56,382.82,383.17,14543.0,365.1983,365.3317,364.6269,364.9602,14543.0
2020-07-27 10:50:00,383.23,383.36,382.54,383.05,28235.0,365.0174,365.1412,364.3602,364.8459,28235.0
2020-07-27 11:00:00,383.08,383.47,382.9,383.21,16212.0,364.8745,365.246,364.7031,364.9983,16212.0
2020-07-27 11:10:00,383.25,383.37,382.23,382.71,13332.0,365.0364,365.1507,364.0649,364.5221,13332.0
2020-07-27 11:20:00,382.78,382.78,380.62,380.67,20955.0,364.5888,364.5888,362.5314,362.579,20955.0
2020-07-27 11:30:00,380.71,381.23,379.17,380.16,13720.0,362.6171,363.1124,361.1503,362.0933,13720.0
2020-07-27 11:40:00,380.27,382.26,380.09,382.1,11552.0,362.198,364.0935,362.0266,363.9411,11552.0
2020-07-27 11:50:00,382.06,382.53,381.42,381.5,7770.0,363.903,364.3506,363.2934,363.3696,7770.0
2020-07-27 12:00:00,381.4,382.16,381.21,381.96,6056.0,363.2743,363.9982,363.0934,363.8077,6056.0
2020-07-27 12:10:00,382.11,382.62,381.92,382.04,5883.0,363.9506,364.4364,363.7696,363.8839,5883.0
2020-07-27 12:20:00,382.0,382.31,381.75,381.77,6299.0,363.8458,364.1411,363.6077,363.6268,6299.0
2020-07-27 12:30:00,381.75,382.41,381.51,382.32,4660.0,363.6077,364.2363,363.3791,364.1506,4660.0
2020-07-27 12:40:00,382.3,382.39,381.72,381.72,3903.0,364.1316,364.2173,363.5791,363.5791,3903.0
2020-07-27 12:50:00,381.61,382.63,381.43,382.59,5006.0,363.4744,364.4459,363.3029,364.4078,5006.0
2020-07-27 13:00:00,382.59,382.77,382.13,382.13,4719.0,364.4078,364.5792,363.9696,363.9696,4719.0
2020-07-27 13:10:00,382.24,382.32,381.54,381.8,35705.0,364.0744,364.1506,363.4077,363.6553,35705.0
2020-07-27 13:20:00,381.81,382.52,381.8,382.45,4858.0,363.6649,364.3411,363.6553,364.2744,4858.0
2020-07-27 13:30:00,382.36,382.8,382.15,382.8,7830.0,364.1887,364.6078,363.9887,364.6078,7830.0
2020-07-27 13:40:00,382.8,382.92,382.17,382.32,4305.0,364.6078,364.7221,364.0077,364.1506,4305.0
2020-07-27 13:50:00,382.33,382.81,382.21,382.68,5803.0,364.1601,364.6173,364.0458,364.4935,5803.0
2020-07-27 14:00:00,382.95,383.57,382.68,383.03,8542.0,364.7507,365.3412,364.4935,364.8269,8542.0
2020-07-27 14:10:00,383.02,383.02,382.07,382.29,4781.0,364.8174,364.8174,363.9125,364.122,4781.0
2020-07-27 14:20:00,382.22,382.98,382.2,382.46,7800.0,364.0554,364.7793,364.0363,364.284,7800.0
2020-07-27 14:30:00,382.42,382.68,382.08,382.09,6900.0,364.2459,364.4935,363.922,363.9316,6900.0
2020-07-27 14:40:00,382.05,382.15,381.58,381.85,22438.0,363.8935,363.9887,363.4458,363.703,22438.0
2020-07-27 14:50:00,382.06,382.23,381.25,381.49,6364.0,363.903,364.0649,363.1315,363.3601,6364.0
2020-07-27 15:00:00,381.6,382.8,381.49,382.3,7265.0,363.4648,364.6078,363.3601,364.1316,7265.0
2020-07-27 15:10:00,382.29,382.58,381.79,382.31,9055.0,364.122,364.3983,363.6458,364.1411,9055.0
2020-07-27 15:20:00,382.25,382.84,381.98,382.55,25925.0,364.0839,364.6459,363.8268,364.3697,25925.0
2020-07-27 15:30:00,382.68,382.74,381.26,381.26,30562.0,364.4935,364.5507,363.141,363.141,30562.0
2020-07-27 15:40:00,381.51,381.7,380.91,381.05,27201.0,363.3791,363.5601,362.8076,362.941,27201.0
2020-07-27 15:50:00,381.11,382.19,380.7,381.77,77456.0,362.9981,364.0268,362.6076,363.6268,77456.0
2020-07-28 09:30:00,381.05,381.74,377.71,378.68,48049.0,362.941,363.5982,359.7597,360.6836,48049.0
2020-07-28 09:40:00,378.66,379.02,377.66,377.76,13050.0,360.6646,361.0074,359.7121,359.8073,13050.0
2020-07-28 09:50:00,377.4,377.44,376.42,377.29,17607.0,359.4644,359.5025,358.531,359.3597,17607.0
2020-07-28 10:00:00,376.87,378.27,376.85,377.65,13440.0,358.9596,360.2931,358.9406,359.7026,13440.0
2020-07-28 10:10:00,377.5,378.5,376.89,378.46,12343.0,359.5597,360.5122,358.9787,360.4741,12343.0
2020-07-28 10:20:00,378.79,379.38,377.74,378.32,8506.0,360.7884,361.3503,359.7883,360.3407,8506.0
2020-07-28 10:30:00,378.43,378.62,377.32,378.33,8389.0,360.4455,360.6265,359.3882,360.3502,8389.0
2020-07-28 10:40:00,378.23,378.23,377.56,377.71,7921.0,360.255,360.255,359.6168,359.7597,7921.0
2020-07-28 10:50:00,377.89,378.96,377.76,378.86,6171.0,359.9312,360.9503,359.8073,360.8551,6171.0
2020-07-28 11:00:00,378.7,378.86,377.39,377.94,5872.0,360.7027,360.8551,359.4549,359.9788,5872.0
2020-07-28 11:10:00,378.1,379.0,377.46,378.62,9924.0,360.1312,360.9884,359.5216,360.6265,9924.0
2020-07-28 11:20:00,378.72,379.28,378.56,378.7,8295.0,360.7217,361.2551,360.5693,360.7027,8295.0
2020-07-28 11:30:00,378.85,379.64,378.61,379.38,11270.0,360.8455,361.598,360.6169,361.3503,11270.0
2020-07-28 11:40:00,379.59,380.08,379.16,379.86,4469.0,361.5504,362.0171,361.1408,361.8075,4469.0
2020-07-28 11:50:00,379.75,379.96,379.26,379.5,1700.0,361.7028,361.9028,361.236,361.4646,1700.0
2020-07-28 12:00:00,379.27,379.6,378.99,379.31,3393.0,361.2456,361.5599,360.9789,361.2837,3393.0
2020-07-28 12:10:00,378.95,379.2,378.57,378.88,1400.0,360.9408,361.1789,360.5788,360.8741,1400.0
2020-07-28 12:20:00,378.86,379.48,378.54,379.15,2898.0,360.8551,361.4456,360.5503,361.1313,2898.0
2020-07-28 12:30:00,379.2,379.48,379.01,379.48,2773.0,361.1789,361.4456,360.9979,361.4456,2773.0
2020-07-28 12:40:00,379.51,379.59,378.88,378.88,1746.0,361.4742,361.5504,360.8741,360.8741,1746.0
2020-07-28 12:50:00,379.3,379.34,378.79,379.1,3100.0,361.2741,361.3122,360.7884,361.0836,3100.0
2020-07-28 13:00:00,379.2,379.75,378.89,379.07,1711.0,361.1789,361.7028,360.8836,361.0551,1711.0
2020-07-28 13:10:00,379.19,379.3,378.85,379.3,3100.0,361.1694,361.2741,360.8455,361.2741,3100.0
2020-07-28 13:20:00,379.37,379.5,379.29,379.38,1200.0,361.3408,361.4646,361.2646,361.3503,1200.0
2020-07-28 13:30:00,379.61,380.21,379.61,380.21,4565.0,361.5694,362.1409,361.5694,362.1409,4565.0
2020-07-28 13:40:00,380.38,380.43,380.16,380.35,1400.0,362.3028,362.3504,362.0933,362.2742,1400.0
2020-07-28 13:50:00,380.43,380.59,379.68,380.06,2800.0,362.3504,362.5028,361.6361,361.998,2800.0
2020-07-28 14:00:00,380.11,380.11,379.27,379.27,2100.0,362.0456,362.0456,361.2456,361.2456,2100.0
2020-07-28 14:10:00,379.56,379.61,379.35,379.47,900.0,361.5218,361.5694,361.3218,361.4361,900.0
2020-07-28 14:20:00,379.49,379.59,379.03,379.05,3226.0,361.4551,361.5504,361.017,361.036,3226.0
2020-07-28 14:30:00,379.11,379.23,378.82,379.06,3556.0,361.0932,361.2075,360.817,361.0455,3556.0
2020-07-28 14:40:00,379.13,379.13,378.11,378.22,2900.0,361.1122,361.1122,360.1407,360.2455,2900.0
2020-07-28 14:50:00,378.44,378.48,378.13,378.24,4769.0,360.455,360.4931,360.1597,360.2645,4769.0
2020-07-28 15:00:00,378.26,378.39,377.34,377.53,4444.0,360.2836,360.4074,359.4073,359.5883,4444.0
2020-07-28 15:10:00,377.34,377.47,376.89,377.31,4100.0,359.4073,359.5311,358.9787,359.3787,4100.0
2020-07-28 15:20:00,377.61,377.86,377.29,377.38,3810.0,359.6645,359.9026,359.3597,359.4454,3810.0
2020-07-28 15:30:00,377.33,377.91,377.11,377.25,4963.0,359.3978,359.9502,359.1882,359.3216,4963.0
2020-07-28 15:40:00,377.42,377.68,377.0,377.36,6594.0,359.4835,359.7311,359.0834,359.4263,6594.0
2020-07-28 15:50:00,377.28,377.28,376.19,376.37,24098.0,359.3501,359.3501,358.3119,358.4834,24098.0
2020-07-29 09:30:00,365.0,366.1,364.15,364.94,117035.0,347.6537,348.7015,346.8441,347.5966,117035.0
2020-07-29 09:40:00,364.67,364.68,361.69,362.98,81821.0,347.3394,347.3489,344.501,345.7297,81821.0
2020-07-29 09:50:00,363.15,363.26,361.82,362.6,83030.0,345.8917,345.9964,344.6249,345.3678,83030.0
2020-07-29 10:00:00,362.58,364.11,362.55,363.74,37206.0,345.3487,346.806,345.3202,346.4536,37206.0
2020-07-29 10:10:00,363.81,364.5,363.7,364.34,18978.0,346.5203,347.1775,346.4155,347.0251,18978.0
2020-07-29 10:20:00,364.3,364.97,363.68,364.14,13431.0,346.987,347.6252,346.3965,346.8346,13431.0
2020-07-29 10:30:00,363.81,364.85,363.42,364.76,16627.0,346.5203,347.5109,346.1488,347.4251,16627.0
2020-07-29 10:40:00,364.84,365.96,364.82,365.59,20497.0,347.5013,348.5681,347.4823,348.2157,20497.0
2020-07-29 10:50:00,365.48,365.78,365.05,365.36,16299.0,348.1109,348.3967,347.7014,347.9966,16299.0
2020-07-29 11:00:00,365.4,365.4,364.52,364.86,22623.0,348.0347,348.0347,347.1965,347.5204,22623.0
2020-07-29 11:10:00,364.69,364.95,363.49,363.59,19057.0,347.3585,347.6061,346.2155,346.3107,19057.0
2020-07-29 11:20:00,363.59,363.8,363.03,363.79,19248.0,346.3107,346.5108,345.7774,346.5012,19248.0
2020-07-29 11:30:00,363.47,364.39,363.0,364.27,22186.0,346.1964,347.0727,345.7488,346.9584,22186.0
2020-07-29 11:40:00,364.28,364.46,363.63,363.97,8410.0,346.968,347.1394,346.3488,346.6727,8410.0
2020-07-29 11:50:00,363.94,364.46,363.54,363.56,6110.0,346.6441,347.1394,346.2631,346.2822,6110.0
2020-07-29 12:00:00,363.43,363.44,362.13,362.15,11494.0,346.1583,346.1679,344.9201,344.9392,11494.0
2020-07-29 12:10:00,362.29,363.48,362.19,362.83,12309.0,345.0725,346.206,344.9773,345.5869,12309.0
2020-07-29 12:20:00,362.83,363.02,362.79,362.9,7925.0,345.5869,345.7678,345.5488,345.6535,7925.0
2020-07-29 12:30:00,362.86,363.96,362.76,363.61,20176.0,345.6154,346.6632,345.5202,346.3298,20176.0
2020-07-29 12:40:00,363.61,363.77,363.24,363.54,6522.0,346.3298,346.4822,345.9774,346.2631,6522.0
2020-07-29 12:50:00,363.61,363.8,363.4,363.61,4300.0,346.3298,346.5108,346.1298,346.3298,4300.0
2020-07-29 13:00:00,363.61,363.68,363.38,363.68,4543.0,346.3298,346.3965,346.1107,346.3965,4543.0
2020-07-29 13:10:00,363.61,363.82,363.26,363.3,12849.0,346.3298,346.5298,345.9964,346.0345,12849.0
2020-07-29 13:20:00,363.3,364.19,363.3,363.83,31526.0,346.0345,346.8822,346.0345,346.5393,31526.0
2020-07-29 13:30:00,363.83,364.44,363.76,364.38,10400.0,346.5393,347.1203,346.4727,347.0632,10400.0
2020-07-29 13:40:00,364.21,364.67,363.96,364.09,5761.0,346.9013,347.3394,346.6632,346.787,5761.0
2020-07-29 13:50:00,364.31,364.39,363.79,364.04,8452.0,346.9965,347.0727,346.5012,346.7394,8452.0
2020-07-29 14:00:00,364.01,364.42,363.44,364.06,9570.0,346.7108,347.1013,346.1679,346.7584,9570.0
2020-07-29 14:10:00,364.12,364.5,364.0,364.19,34353.0,346.8156,347.1775,346.7013,346.8822,34353.0
2020-07-29 14:20:00,364.19,364.38,363.98,364.22,14446.0,346.8822,347.0632,346.6822,346.9108,14446.0
2020-07-29 14:30:00,364.13,365.33,364.13,365.05,54679.0,346.8251,347.9681,346.8251,347.7014,54679.0
2020-07-29 14:40:00,365.05,366.16,364.91,365.21,22026.0,347.7014,348.7586,347.568,347.8538,22026.0
2020-07-29 14:50:00,365.35,365.51,363.71,363.71,10107.0,347.9871,348.1395,346.425,346.425,10107.0
2020-07-29 15:00:00,363.88,364.09,363.01,363.88,11774.0,346.587,346.787,345.7583,346.587,11774.0
2020-07-29 15:10:00,364.01,364.3,363.55,363.6,11560.0,346.7108,346.987,346.2726,346.3203,11560.0
2020-07-29 15:20:00,363.89,364.64,363.76,364.37,23499.0,346.5965,347.3108,346.4727,347.0537,23499.0
2020-07-29 15:30:00,364.18,364.64,363.87,364.57,33978.0,346.8727,347.3108,346.5774,347.2442,33978.0
2020-07-29 15:40:00,364.53,364.53,364.11,364.15,19990.0,347.2061,347.2061,346.806,346.8441,19990.0
2020-07-29 15:50:00,364.1,364.66,363.74,364.66,54306.0,346.7965,347.3299,346.4536,347.3299,54306.0
2020-07-30 09:30:00,355.85,359.1,355.19,357.76,101112.0,338.9386,342.0341,338.3099,340.7578,101112.0
2020-07-30 09:40:00,357.79,359.73,357.12,358.12,52814.0,340.7864,342.6342,340.1482,341.1007,52814.0
2020-07-30 09:50:00,358.11,358.93,356.81,357.49,26488.0,341.0912,341.8722,339.853,340.5006,26488.0
2020-07-30 10:00:00,357.19,358.03,357.02,357.84,25839.0,340.2149,341.015,340.053,340.834,25839.0
2020-07-30 10:10:00,357.79,357.79,355.89,356.1,19475.0,340.7864,340.7864,338.9767,339.1767,19475.0
2020-07-30 10:20:00,355.9,356.91,355.5,356.65,15124.0,338.9862,339.9482,338.6052,339.7006,15124.0
2020-07-30 10:30:00,356.49,357.7,356.22,357.7,16250.0,339.5482,340.7007,339.291,340.7007,16250.0
2020-07-30 10:40:00,357.56,357.65,355.6,355.61,26380.0,340.5673,340.653,338.7005,338.71,26380.0
2020-07-30 10:50:00,355.5,356.78,354.86,356.75,30914.0,338.6052,339.8244,337.9956,339.7958,30914.0
2020-07-30 11:00:00,356.9,357.76,356.56,356.97,19768.0,339.9387,340.7578,339.6148,340.0054,19768.0
2020-07-30 11:10:00,357.02,357.21,356.46,357.03,34558.0,340.053,340.2339,339.5196,340.0625,34558.0
2020-07-30 11:20:00,357.07,357.13,356.04,356.04,22258.0,340.1006,340.1577,339.1196,339.1196,22258.0
2020-07-30 11:30:00,356.18,358.1,355.97,357.58,27737.0,339.2529,341.0817,339.0529,340.5864,27737.0
2020-07-30 11:40:00,357.99,359.03,357.58,358.94,8989.0,340.9769,341.9675,340.5864,341.8817,8989.0
2020-07-30 11:50:00,359.13,359.28,358.36,358.54,6188.0,342.0627,342.2056,341.3293,341.5007,6188.0
2020-07-30 12:00:00,358.97,359.49,358.33,358.36,6900.0,341.9103,342.4056,341.3007,341.3293,6900.0
2020-07-30 12:10:00,358.58,360.31,358.41,360.04,7182.0,341.5388,343.1866,341.3769,342.9295,7182.0
2020-07-30 12:20:00,359.84,359.97,359.36,359.93,7356.0,342.739,342.8628,342.2818,342.8247,7356.0
2020-07-30 12:30:00,360.12,360.4,359.69,359.69,4230.0,343.0057,343.2723,342.5961,342.5961,4230.0
2020-07-30 12:40:00,359.74,360.15,359.11,359.16,14426.0,342.6437,343.0342,342.0437,342.0913,14426.0
2020-07-30 12:50:00,359.22,359.99,359.14,359.26,10709.0,342.1484,342.8818,342.0722,342.1865,10709.0
2020-07-30 13:00:00,359.27,359.9,359.08,359.45,10279.0,342.196,342.7961,342.0151,342.3675,10279.0
2020-07-30 13:10:00,359.55,360.61,359.54,360.6,9572.0,342.4627,343.4724,342.4532,343.4628,9572.0
2020-07-30 13:20:00,360.36,360.42,359.85,359.85,12070.0,343.2342,343.2914,342.7485,342.7485,12070.0
2020-07-30 13:30:00,359.95,359.95,359.17,359.5,7010.0,342.8437,342.8437,342.1008,342.4151,7010.0
2020-07-30 13:40:00,359.9,360.47,359.75,360.18,3572.0,342.7961,343.339,342.6532,343.0628,3572.0
2020-07-30 13:50:00,360.36,361.4,360.25,361.4,3220.0,343.2342,344.2248,343.1295,344.2248,3220.0
2020-07-30 14:00:00,361.48,361.48,360.64,360.64,3121.0,344.301,344.301,343.5009,343.5009,3121.0
2020-07-30 14:10:00,360.65,360.65,359.56,359.82,6211.0,343.5105,343.5105,342.4723,342.7199,6211.0
2020-07-30 14:20:00,359.78,360.31,359.38,359.88,8648.0,342.6818,343.1866,342.3008,342.7771,8648.0
2020-07-30 14:30:00,359.85,360.58,359.78,360.58,3207.0,342.7485,343.4438,342.6818,343.4438,3207.0
2020-07-30 14:40:00,360.68,361.21,360.61,361.06,2709.0,343.539,344.0439,343.4724,343.901,2709.0
2020-07-30 14:50:00,361.13,361.13,360.42,360.64,6719.0,343.9677,343.9677,343.2914,343.5009,6719.0
2020-07-30 15:00:00,360.64,360.94,359.75,359.76,5807.0,343.5009,343.7867,342.6532,342.6628,5807.0
2020-07-30 15:10:00,359.95,361.25,359.85,361.04,8610.0,342.8437,344.082,342.7485,343.8819,8610.0
2020-07-30 15:20:00,361.14,361.37,360.9,361.37,7240.0,343.9772,344.1962,343.7486,344.1962,7240.0
2020-07-30 15:30:00,361.41,361.7,361.17,361.44,6700.0,344.2343,344.5106,344.0058,344.2629,6700.0
2020-07-30 15:40:00,361.45,361.76,361.34,361.63,17765.0,344.2724,344.5677,344.1677,344.4439,17765.0
2020-07-30 15:50:00,361.66,362.82,361.66,362.73,31381.0,344.4725,345.5773,344.4725,345.4916,31381.0
2020-07-31 09:30:00,361.68,362.16,359.21,359.3,59225.0,344.4915,344.9487,342.1389,342.2246,59225.0
2020-07-31 09:40:00,359.59,360.52,359.1,359.97,18998.0,342.5008,343.3866,342.0341,342.8628,18998.0
2020-07-31 09:50:00,359.87,359.87,358.4,359.07,22934.0,342.7675,342.7675,341.3674,342.0056,22934.0
2020-07-31 10:00:00,359.07,359.13,357.6,357.89,21097.0,342.0056,342.0627,340.6054,340.8816,21097.0
2020-07-31 10:10:00,357.82,358.0,356.79,356.99,16899.0,340.815,340.9864,339.8339,340.0244,16899.0
2020-07-31 10:20:00,356.68,357.29,356.0,356.55,14039.0,339.7291,340.3101,339.0815,339.6053,14039.0
2020-07-31 10:30:00,356.39,357.85,356.32,357.75,11607.0,339.4529,340.8435,339.3862,340.7483,11607.0
2020-07-31 10:40:00,357.62,357.7,356.0,357.45,14504.0,340.6245,340.7007,339.0815,340.4625,14504.0
2020-07-31 10:50:00,356.73,356.96,355.87,356.58,15138.0,339.7768,339.9958,338.9576,339.6339,15138.0
2020-07-31 11:00:00,356.58,356.8,355.83,355.84,20936.0,339.6339,339.8434,338.9195,338.9291,20936.0
2020-07-31 11:10:00,355.91,358.34,355.8,358.01,9102.0,338.9957,341.3102,338.891,340.9959,9102.0
2020-07-31 11:20:00,358.06,358.25,356.58,356.9,15547.0,341.0436,341.2245,339.6339,339.9387,15547.0
2020-07-31 11:30:00,356.69,356.73,354.31,354.48,47448.0,339.7387,339.7768,337.4718,337.6337,47448.0
2020-07-31 11:40:00,354.39,354.75,353.82,354.42,24791.0,337.548,337.8909,337.0051,337.5765,24791.0
2020-07-31 11:50:00,354.4,354.64,353.0,353.2,11619.0,337.5575,337.7861,336.224,336.4145,11619.0
2020-07-31 12:00:00,353.14,353.25,351.84,352.12,8930.0,336.3574,336.4621,335.1192,335.3858,8930.0
2020-07-31 12:10:00,352.31,352.4,350.74,351.32,14332.0,335.5668,335.6525,334.0714,334.6239,14332.0
2020-07-31 12:20:00,351.62,352.61,351.06,352.61,7773.0,334.9096,335.8526,334.3762,335.8526,7773.0
2020-07-31 12:30:00,352.61,352.61,351.3,351.44,17253.0,335.8526,335.8526,334.6048,334.7382,17253.0
2020-07-31 12:40:00,351.85,352.61,351.84,352.06,2889.0,335.1287,335.8526,335.1192,335.3287,2889.0
2020-07-31 12:50:00,352.15,352.46,351.88,352.06,7813.0,335.4144,335.7097,335.1573,335.3287,7813.0
2020-07-31 13:00:00,352.06,353.37,352.06,353.24,5540.0,335.3287,336.5764,335.3287,336.4526,5540.0
2020-07-31 13:10:00,353.01,353.23,352.42,352.53,4468.0,336.2335,336.4431,335.6716,335.7764,4468.0
2020-07-31 13:20:00,352.74,353.59,352.74,353.52,5774.0,335.9764,336.786,335.9764,336.7193,5774.0
2020-07-31 13:30:00,353.46,353.46,352.6,352.75,2890.0,336.6622,336.6622,335.843,335.9859,2890.0
2020-07-31 13:40:00,352.73,353.31,352.61,352.81,6725.0,335.9669,336.5193,335.8526,336.0431,6725.0
2020-07-31 13:50:00,352.94,352.97,352.12,352.12,8341.0,336.1669,336.1954,335.3858,335.3858,8341.0
2020-07-31 14:00:00,352.38,352.65,351.35,351.56,6054.0,335.6335,335.8907,334.6524,334.8525,6054.0
2020-07-31 14:10:00,351.74,352.0,351.55,351.82,6769.0,335.0239,335.2715,334.8429,335.1001,6769.0
2020-07-31 14:20:00,351.97,352.36,351.78,352.27,8295.0,335.243,335.6144,335.062,335.5287,8295.0
2020-07-31 14:30:00,352.46,352.84,352.42,352.71,4166.0,335.7097,336.0716,335.6716,335.9478,4166.0
2020-07-31 14:40:00,352.59,353.38,352.32,352.65,7700.0,335.8335,336.586,335.5763,335.8907,7700.0
2020-07-31 14:50:00,352.84,353.24,352.71,352.85,10359.0,336.0716,336.4526,335.9478,336.0812,10359.0
2020-07-31 15:00:00,352.97,354.15,352.83,353.51,10585.0,336.1954,337.3194,336.0621,336.7098,10585.0
2020-07-31 15:10:00,353.44,353.54,352.84,353.14,12171.0,336.6431,336.7384,336.0716,336.3574,12171.0
2020-07-31 15:20:00,353.23,354.03,353.23,353.63,10611.0,336.4431,337.2051,336.4431,336.8241,10611.0
2020-07-31 15:30:00,353.5,353.58,352.98,353.39,21052.0,336.7003,336.7765,336.205,336.5955,21052.0
2020-07-31 15:40:00,353.38,354.09,353.18,353.93,19825.0,336.586,337.2622,336.3955,337.1098,19825.0
2020-07-31 15:50:00,353.93,354.15,353.25,353.64,80058.0,337.1098,337.3194,336.4621,336.8336,80058.0
2020-08-03 09:30:00,360.87,361.6,359.82,361.41,69983.0,343.72,344.4153,342.7199,344.2343,69983.0
2020-08-03 09:40:00,361.55,363.41,361.22,362.5,20891.0,344.3677,346.1393,344.0534,345.2725,20891.0
2020-08-03 09:50:00,362.55,363.7,362.45,362.92,38074.0,345.3202,346.4155,345.2249,345.6726,38074.0
2020-08-03 10:00:00,363.04,363.65,362.63,363.22,16020.0,345.7869,346.3679,345.3964,345.9583,16020.0
2020-08-03 10:10:00,363.38,364.53,363.31,364.53,11701.0,346.1107,347.2061,346.0441,347.2061,11701.0
2020-08-03 10:20:00,364.75,364.97,364.06,364.78,19582.0,347.4156,347.6252,346.7584,347.4442,19582.0
2020-08-03 10:30:00,364.86,365.62,364.74,365.36,19651.0,347.5204,348.2443,347.4061,347.9966,19651.0
2020-08-03 10:40:00,365.51,365.61,364.22,364.28,17330.0,348.1395,348.2347,346.9108,346.968,17330.0
2020-08-03 10:50:00,364.2,364.59,364.0,364.22,12443.0,346.8918,347.2632,346.7013,346.9108,12443.0
2020-08-03 11:00:00,364.26,365.19,364.17,365.18,10322.0,346.9489,347.8347,346.8632,347.8252,10322.0
2020-08-03 11:10:00,365.11,365.52,364.88,365.51,7590.0,347.7585,348.149,347.5394,348.1395,7590.0
2020-08-03 11:20:00,365.49,365.55,364.67,365.13,8990.0,348.1204,348.1776,347.3394,347.7776,8990.0
2020-08-03 11:30:00,365.24,365.24,363.94,364.57,11520.0,347.8823,347.8823,346.6441,347.2442,11520.0
2020-08-03 11:40:00,364.75,365.26,364.75,364.84,8304.0,347.4156,347.9014,347.4156,347.5013,8304.0
2020-08-03 11:50:00,364.8,364.9,364.48,364.69,4043.0,347.4632,347.5585,347.1584,347.3585,4043.0
2020-08-03 12:00:00,364.88,364.97,364.18,364.75,5348.0,347.5394,347.6252,346.8727,347.4156,5348.0
2020-08-03 12:10:00,364.67,364.98,364.64,364.75,3285.0,347.3394,347.6347,347.3108,347.4156,3285.0
2020-08-03 12:20:00,364.78,365.01,364.54,364.69,5106.0,347.4442,347.6633,347.2156,347.3585,5106.0
2020-08-03 12:30:00,364.62,364.8,364.28,364.57,5609.0,347.2918,347.4632,346.968,347.2442,5609.0
2020-08-03 12:40:00,364.58,364.78,364.38,364.78,3499.0,347.2537,347.4442,347.0632,347.4442,3499.0
2020-08-03 12:50:00,364.66,365.13,364.58,365.1,2600.0,347.3299,347.7776,347.2537,347.749,2600.0
2020-08-03 13:00:00,364.95,365.34,364.86,365.34,2877.0,347.6061,347.9776,347.5204,347.9776,2877.0
2020-08-03 13:10:00,365.41,365.69,365.15,365.15,2402.0,348.0443,348.3109,347.7966,347.7966,2402.0
2020-08-03 13:20:00,365.34,365.73,365.14,365.14,4143.0,347.9776,348.349,347.7871,347.7871,4143.0
2020-08-03 13:30:00,365.35,365.65,365.06,365.1,5419.0,347.9871,348.2728,347.7109,347.749,5419.0
2020-08-03 13:40:00,365.0,365.13,364.52,365.0,4200.0,347.6537,347.7776,347.1965,347.6537,4200.0
2020-08-03 13:50:00,364.87,365.27,364.8,365.12,4060.0,347.5299,347.9109,347.4632,347.768,4060.0
2020-08-03 14:00:00,365.16,365.16,364.8,364.82,3128.0,347.8061,347.8061,347.4632,347.4823,3128.0
2020-08-03 14:10:00,365.0,365.54,364.91,365.49,4936.0,347.6537,348.1681,347.568,348.1204,4936.0
2020-08-03 14:20:00,365.38,365.73,365.38,365.57,5231.0,348.0157,348.349,348.0157,348.1966,5231.0
2020-08-03 14:30:00,365.64,365.9,365.43,365.78,6288.0,348.2633,348.511,348.0633,348.3967,6288.0
2020-08-03 14:40:00,365.71,365.88,365.63,365.8,5300.0,348.33,348.4919,348.2538,348.4157,5300.0
2020-08-03 14:50:00,365.76,366.75,365.72,366.7,9251.0,348.3776,349.3206,348.3395,349.2729,9251.0
2020-08-03 15:00:00,366.55,366.7,366.25,366.54,10188.0,349.1301,349.2729,348.8443,349.1205,10188.0
2020-08-03 15:10:00,366.41,366.42,365.55,365.77,17427.0,348.9967,349.0063,348.1776,348.3871,17427.0
2020-08-03 15:20:00,365.88,366.88,365.76,366.85,21809.0,348.4919,349.4444,348.3776,349.4158,21809.0
2020-08-03 15:30:00,366.94,367.12,365.33,366.32,17660.0,349.5015,349.673,347.9681,348.911,17660.0
2020-08-03 15:40:00,366.33,366.36,365.94,366.25,23888.0,348.9205,348.9491,348.5491,348.8443,23888.0
2020-08-03 15:50:00,366.35,367.15,365.76,366.98,59290.0,348.9396,349.7016,348.3776,349.5396,59290.0
2020-08-04 09:30:00,368.44,369.56,368.2,369.26,66978.0,350.9303,351.997,350.7017,351.7113,66978.0
2020-08-04 09:40:00,369.15,370.23,368.58,370.13,24412.0,351.6065,352.6352,351.0636,352.5399,24412.0
2020-08-04 09:50:00,370.16,370.71,369.64,370.6,23828.0,352.5685,353.0924,352.0732,352.9876,23828.0
2020-08-04 10:00:00,370.32,371.5,370.21,371.37,10735.0,352.7209,353.8448,352.6161,353.721,10735.0
2020-08-04 10:10:00,371.29,371.44,370.53,371.0,10144.0,353.6448,353.7877,352.9209,353.3686,10144.0
2020-08-04 10:20:00,371.02,371.55,370.74,371.17,14008.0,353.3876,353.8925,353.1209,353.5305,14008.0
2020-08-04 10:30:00,371.26,371.31,370.44,371.06,24325.0,353.6162,353.6639,352.8352,353.4257,24325.0
2020-08-04 10:40:00,371.08,371.87,370.91,370.91,16402.0,353.4448,354.1972,353.2829,353.2829,16402.0
2020-08-04 10:50:00,370.99,371.23,370.29,371.1,23855.0,353.3591,353.5877,352.6923,353.4638,23855.0
2020-08-04 11:00:00,371.14,371.14,369.28,369.55,11841.0,353.5019,353.5019,351.7303,351.9875,11841.0
2020-08-04 11:10:00,369.65,370.27,369.59,370.22,13024.0,352.0827,352.6733,352.0256,352.6257,13024.0
2020-08-04 11:20:00,370.35,370.68,369.84,370.14,11201.0,352.7495,353.0638,352.2637,352.5495,11201.0
2020-08-04 11:30:00,370.28,371.18,370.28,370.61,8434.0,352.6828,353.54,352.6828,352.9971,8434.0
2020-08-04 11:40:00,370.45,370.92,370.45,370.46,5921.0,352.8447,353.2924,352.8447,352.8543,5921.0
2020-08-04 11:50:00,370.35,370.74,370.31,370.31,4082.0,352.7495,353.1209,352.7114,352.7114,4082.0
2020-08-04 12:00:00,370.81,370.82,369.81,370.03,4256.0,353.1876,353.1971,352.2351,352.4447,4256.0
2020-08-04 12:10:00,370.03,370.32,369.9,370.05,11895.0,352.4447,352.7209,352.3209,352.4637,11895.0
2020-08-04 12:20:00,370.04,370.6,369.93,370.25,6612.0,352.4542,352.9876,352.3494,352.6542,6612.0
2020-08-04 12:30:00,370.26,370.5,370.11,370.31,4570.0,352.6638,352.8924,352.5209,352.7114,4570.0
2020-08-04 12:40:00,370.22,370.51,370.14,370.28,6052.0,352.6257,352.9019,352.5495,352.6828,6052.0
2020-08-04 12:50:00,370.23,370.78,369.96,370.44,6781.0,352.6352,353.159,352.378,352.8352,6781.0
2020-08-04 13:00:00,370.47,370.71,370.06,370.7,8254.0,352.8638,353.0924,352.4733,353.0828,8254.0
2020-08-04 13:10:00,370.69,371.21,370.55,370.93,4538.0,353.0733,353.5686,352.94,353.3019,4538.0
2020-08-04 13:20:00,370.87,371.04,370.31,370.32,3200.0,353.2448,353.4067,352.7114,352.7209,3200.0
2020-08-04 13:30:00,370.61,370.64,370.23,370.46,7181.0,352.9971,353.0257,352.6352,352.8543,7181.0
2020-08-04 13:40:00,370.52,370.75,370.32,370.36,2799.0,352.9114,353.1305,352.7209,352.759,2799.0
2020-08-04 13:50:00,370.28,370.83,370.27,370.69,6458.0,352.6828,353.2067,352.6733,353.0733,6458.0
2020-08-04 14:00:00,370.69,370.87,370.49,370.51,5467.0,353.0733,353.2448,352.8828,352.9019,5467.0
2020-08-04 14:10:00,370.66,370.88,370.2,370.32,12775.0,353.0447,353.2543,352.6066,352.7209,12775.0
2020-08-04 14:20:00,370.33,370.44,369.99,370.27,10307.0,352.7304,352.8352,352.4066,352.6733,10307.0
2020-08-04 14:30:00,370.18,370.4,368.56,368.56,13753.0,352.5876,352.7971,351.0446,351.0446,13753.0
2020-08-04 14:40:00,368.44,369.29,368.42,369.11,8728.0,350.9303,351.7399,350.9112,351.5684,8728.0
2020-08-04 14:50:00,369.13,369.53,369.06,369.5,5764.0,351.5875,351.9685,351.5208,351.9399,5764.0
2020-08-04 15:00:00,369.5,370.0,369.5,369.96,5001.0,351.9399,352.4161,351.9399,352.378,5001.0
2020-08-04 15:10:00,369.91,370.37,369.59,370.37,7638.0,352.3304,352.7685,352.0256,352.7685,7638.0
2020-08-04 15:20:00,370.38,370.59,370.05,370.34,9962.0,352.7781,352.9781,352.4637,352.74,9962.0
2020-08-04 15:30:00,370.33,370.52,369.69,370.36,17092.0,352.7304,352.9114,352.1208,352.759,17092.0
2020-08-04 15:40:00,370.36,370.84,370.26,370.43,23497.0,352.759,353.2162,352.6638,352.8257,23497.0
2020-08-04 15:50:00,370.42,370.76,369.98,370.33,55868.0,352.8162,353.14,352.3971,352.7304,55868.0
2020-08-05 09:30:00,370.93,371.01,369.25,369.53,41437.0,353.3019,353.3781,351.7018,351.9685,41437.0
2020-08-05 09:40:00,369.59,370.22,368.76,370.22,11545.0,352.0256,352.6257,351.235,352.6257,11545.0
2020-08-05 09:50:00,370.29,372.78,370.12,372.69,24138.0,352.6923,355.064,352.5304,354.9783,24138.0
2020-08-05 10:00:00,372.87,373.21,372.69,372.91,15979.0,355.1497,355.4736,354.9783,355.1878,15979.0
2020-08-05 10:10:00,372.91,372.96,372.0,372.0,6959.0,355.1878,355.2354,354.3211,354.3211,6959.0
2020-08-05 10:20:00,372.18,372.19,371.48,371.51,9138.0,354.4925,354.502,353.8258,353.8544,9138.0
2020-08-05 10:30:00,371.71,371.71,370.89,371.19,20976.0,354.0448,354.0448,353.2638,353.5496,20976.0
2020-08-05 10:40:00,371.16,371.84,371.01,371.7,5462.0,353.521,354.1687,353.3781,354.0353,5462.0
2020-08-05 10:50:00,371.57,371.58,370.36,370.55,7769.0,353.9115,353.921,352.759,352.94,7769.0
2020-08-05 11:00:00,370.61,371.88,370.6,371.56,12311.0,352.9971,354.2068,352.9876,353.902,12311.0
2020-08-05 11:10:00,371.69,371.69,370.94,370.94,8697.0,354.0258,354.0258,353.3114,353.3114,8697.0
2020-08-05 11:20:00,371.0,371.6,370.86,370.9,8268.0,353.3686,353.9401,353.2352,353.2733,8268.0
2020-08-05 11:30:00,370.96,372.48,370.95,371.78,10342.0,353.3305,354.7783,353.321,354.1115,10342.0
2020-08-05 11:40:00,371.75,371.91,371.21,371.35,3622.0,354.0829,354.2353,353.5686,353.702,3622.0
2020-08-05 11:50:00,371.35,371.35,370.28,370.28,4203.0,353.702,353.702,352.6828,352.6828,4203.0
2020-08-05 12:00:00,370.52,370.86,370.36,370.53,8791.0,352.9114,353.2352,352.759,352.9209,8791.0
2020-08-05 12:10:00,370.66,370.66,370.22,370.52,5788.0,353.0447,353.0447,352.6257,352.9114,5788.0
2020-08-05 12:20:00,370.44,370.62,370.02,370.03,11961.0,352.8352,353.0067,352.4352,352.4447,11961.0
2020-08-05 12:30:00,370.04,370.5,369.88,370.31,4333.0,352.4542,352.8924,352.3018,352.7114,4333.0
2020-08-05 12:40:00,370.22,370.29,369.85,369.85,3794.0,352.6257,352.6923,352.2732,352.2732,3794.0
2020-08-05 12:50:00,369.76,369.83,369.21,369.45,2337.0,352.1875,352.2542,351.6637,351.8923,2337.0
2020-08-05 13:00:00,369.26,369.59,369.07,369.59,3118.0,351.7113,352.0256,351.5303,352.0256,3118.0
2020-08-05 13:10:00,369.67,370.15,369.65,370.15,2660.0,352.1018,352.559,352.0827,352.559,2660.0
2020-08-05 13:20:00,369.8,370.0,369.6,369.67,2872.0,352.2256,352.4161,352.0351,352.1018,2872.0
2020-08-05 13:30:00,369.95,370.1,369.76,370.1,1800.0,352.3685,352.5114,352.1875,352.5114,1800.0
2020-08-05 13:40:00,369.94,370.07,369.38,369.38,2920.0,352.359,352.4828,351.8256,351.8256,2920.0
2020-08-05 13:50:00,369.31,369.68,369.26,369.61,4601.0,351.7589,352.1113,351.7113,352.0446,4601.0
2020-08-05 14:00:00,369.79,370.23,369.55,370.06,3598.0,352.2161,352.6352,351.9875,352.4733,3598.0
2020-08-05 14:10:00,370.26,370.26,369.77,370.09,4712.0,352.6638,352.6638,352.197,352.5018,4712.0
2020-08-05 14:20:00,370.08,370.3,370.03,370.03,2677.0,352.4923,352.7019,352.4447,352.4447,2677.0
2020-08-05 14:30:00,370.02,370.36,369.89,369.89,5038.0,352.4352,352.759,352.3113,352.3113,5038.0
2020-08-05 14:40:00,369.87,369.87,369.32,369.44,3600.0,352.2923,352.2923,351.7684,351.8827,3600.0
2020-08-05 14:50:00,369.38,369.57,369.21,369.29,6309.0,351.8256,352.0066,351.6637,351.7399,6309.0
2020-08-05 15:00:00,369.33,369.97,369.19,369.5,4207.0,351.778,352.3875,351.6446,351.9399,4207.0
2020-08-05 15:10:00,369.41,369.62,369.25,369.26,5705.0,351.8542,352.0542,351.7018,351.7113,5705.0
2020-08-05 15:20:00,369.4,369.6,369.05,369.12,8125.0,351.8446,352.0351,351.5113,351.5779,8125.0
2020-08-05 15:30:00,369.2,369.2,368.67,368.81,12430.0,351.6541,351.6541,351.1493,351.2827,12430.0
2020-08-05 15:40:00,368.67,368.95,367.55,367.55,15211.0,351.1493,351.416,350.0825,350.0825,15211.0
2020-08-05 15:50:00,367.54,368.98,366.71,368.61,32026.0,350.073,351.4446,349.2825,351.0922,32026.0
2020-08-06 09:30:00,368.05,368.58,366.73,366.74,27398.0,350.5588,351.0636,349.3015,349.311,27398.0
2020-08-06 09:40:00,366.64,367.18,366.47,367.01,12951.0,349.2158,349.7301,349.0539,349.5682,12951.0
2020-08-06 09:50:00,367.07,368.58,366.52,368.58,5023.0,349.6254,351.0636,349.1015,351.0636,5023.0
2020-08-06 10:00:00,368.51,368.51,366.97,367.19,5836.0,350.9969,350.9969,349.5301,349.7397,5836.0
2020-08-06 10:10:00,367.25,367.62,367.11,367.55,3514.0,349.7968,350.1492,349.6635,350.0825,3514.0
2020-08-06 10:20:00,367.2,367.36,366.76,366.92,6824.0,349.7492,349.9016,349.3301,349.4825,6824.0
2020-08-06 10:30:00,366.85,366.85,365.51,365.54,9113.0,349.4158,349.4158,348.1395,348.1681,9113.0
2020-08-06 10:40:00,365.48,365.48,364.3,364.56,7240.0,348.1109,348.1109,346.987,347.2346,7240.0
2020-08-06 10:50:00,364.5,365.26,364.17,365.12,4871.0,347.1775,347.9014,346.8632,347.768,4871.0
2020-08-06 11:00:00,365.12,365.39,364.84,364.99,6571.0,347.768,348.0252,347.5013,347.6442,6571.0
2020-08-06 11:10:00,364.99,365.62,364.79,365.3,2979.0,347.6442,348.2443,347.4537,347.9395,2979.0
2020-08-06 11:20:00,365.69,366.22,365.04,365.05,5122.0,348.3109,348.8158,347.6918,347.7014,5122.0
2020-08-06 11:30:00,365.15,365.29,364.32,364.48,13248.0,347.7966,347.93,347.0061,347.1584,13248.0
2020-08-06 11:40:00,364.44,365.04,364.28,364.92,1512.0,347.1203,347.6918,346.968,347.5775,1512.0
2020-08-06 11:50:00,364.63,365.0,364.33,364.94,2050.0,347.3013,347.6537,347.0156,347.5966,2050.0
2020-08-06 12:00:00,364.89,365.86,364.89,365.71,1693.0,347.549,348.4729,347.549,348.33,1693.0
2020-08-06 12:10:00,365.62,366.04,365.59,365.87,1896.0,348.2443,348.6443,348.2157,348.4824,1896.0
2020-08-06 12:20:00,366.13,366.17,365.9,366.04,609.0,348.73,348.7681,348.511,348.6443,609.0
2020-08-06 12:30:00,365.72,366.01,365.38,365.97,2950.0,348.3395,348.6157,348.0157,348.5776,2950.0
2020-08-06 12:40:00,365.95,366.13,365.44,366.02,3139.0,348.5586,348.73,348.0728,348.6253,3139.0
2020-08-06 12:50:00,366.53,367.06,366.5,366.76,760.0,349.111,349.6158,349.0824,349.3301,760.0
2020-08-06 13:00:00,366.76,366.94,366.69,366.75,1302.0,349.3301,349.5015,349.2634,349.3206,1302.0
2020-08-06 13:10:00,367.1,367.22,366.81,367.0,2486.0,349.6539,349.7682,349.3777,349.5587,2486.0
2020-08-06 13:20:00,367.41,367.84,367.02,367.03,3105.0,349.9492,350.3588,349.5777,349.5873,3105.0
2020-08-06 13:30:00,367.65,367.65,367.0,367.33,2200.0,350.1778,350.1778,349.5587,349.873,2200.0
2020-08-06 13:40:00,367.52,367.52,367.3,367.49,635.0,350.054,350.054,349.8444,350.0254,635.0
2020-08-06 13:50:00,367.64,367.99,367.35,367.76,3044.0,350.1683,350.5016,349.8921,350.2826,3044.0
2020-08-06 14:00:00,367.98,368.58,367.89,368.13,2965.0,350.4921,351.0636,350.4064,350.635,2965.0
2020-08-06 14:10:00,368.45,368.59,368.25,368.25,1173.0,350.9398,351.0731,350.7493,350.7493,1173.0
2020-08-06 14:20:00,368.29,368.74,368.15,368.35,2952.0,350.7874,351.216,350.654,350.8445,2952.0
2020-08-06 14:30:00,368.44,368.97,368.39,368.91,1900.0,350.9303,351.4351,350.8826,351.3779,1900.0
2020-08-06 14:40:00,368.81,369.11,368.4,368.5,2780.0,351.2827,351.5684,350.8922,350.9874,2780.0
2020-08-06 14:50:00,368.64,369.25,368.46,369.25,9179.0,351.1207,351.7018,350.9493,351.7018,9179.0
2020-08-06 15:00:00,369.25,369.56,368.86,369.31,4184.0,351.7018,351.997,351.3303,351.7589,4184.0
2020-08-06 15:10:00,369.47,369.54,369.11,369.38,1883.0,351.9113,351.978,351.5684,351.8256,1883.0
2020-08-06 15:20:00,369.41,369.41,368.71,369.09,3682.0,351.8542,351.8542,351.1874,351.5494,3682.0
2020-08-06 15:30:00,369.31,369.55,368.63,369.41,5930.0,351.7589,351.9875,351.1112,351.8542,5930.0
2020-08-06 15:40:00,369.5,369.5,368.83,369.03,6017.0,351.9399,351.9399,351.3017,351.4922,6017.0
2020-08-06 15:50:00,368.87,369.3,368.66,369.16,24527.0,351.3398,351.7494,351.1398,351.616,24527.0
2020-08-07 09:30:00,370.74,371.03,369.7,370.03,37075.0,353.1209,353.3972,352.1304,352.4447,37075.0
2020-08-07 09:40:00,369.8,370.58,369.35,369.54,15600.0,352.2256,352.9686,351.797,351.978,15600.0
2020-08-07 09:50:00,369.65,369.8,368.87,369.8,9898.0,352.0827,352.2256,351.3398,352.2256,9898.0
2020-08-07 10:00:00,370.19,370.2,368.93,369.05,5953.0,352.5971,352.6066,351.397,351.5113,5953.0
2020-08-07 10:10:00,369.32,369.87,368.9,368.93,4200.0,351.7684,352.2923,351.3684,351.397,4200.0
2020-08-07 10:20:00,368.7,368.83,368.04,368.44,7330.0,351.1779,351.3017,350.5493,350.9303,7330.0
2020-08-07 10:30:00,368.77,369.93,368.71,369.75,12027.0,351.2446,352.3494,351.1874,352.178,12027.0
2020-08-07 10:40:00,369.8,370.03,369.51,370.03,3886.0,352.2256,352.4447,351.9494,352.4447,3886.0
2020-08-07 10:50:00,369.91,371.17,369.77,370.6,12532.0,352.3304,353.5305,352.197,352.9876,12532.0
2020-08-07 11:00:00,370.7,370.88,369.58,369.74,6763.0,353.0828,353.2543,352.0161,352.1685,6763.0
2020-08-07 11:10:00,369.74,370.04,368.79,368.79,12299.0,352.1685,352.4542,351.2636,351.2636,12299.0
2020-08-07 11:20:00,368.9,369.55,368.25,368.62,5977.0,351.3684,351.9875,350.7493,351.1017,5977.0
2020-08-07 11:30:00,368.59,369.75,368.58,369.59,7866.0,351.0731,352.178,351.0636,352.0256,7866.0
2020-08-07 11:40:00,369.6,369.69,368.8,368.8,2100.0,352.0351,352.1208,351.2731,351.2731,2100.0
2020-08-07 11:50:00,369.1,369.17,368.34,368.35,6160.0,351.5589,351.6256,350.835,350.8445,6160.0
2020-08-07 12:00:00,368.14,368.15,367.63,367.77,6638.0,350.6445,350.654,350.1587,350.2921,6638.0
2020-08-07 12:10:00,368.08,368.2,367.87,367.87,624.0,350.5874,350.7017,350.3873,350.3873,624.0
2020-08-07 12:20:00,367.82,368.17,367.66,367.66,1400.0,350.3397,350.6731,350.1873,350.1873,1400.0
2020-08-07 12:30:00,367.42,367.48,367.14,367.38,2940.0,349.9587,350.0159,349.692,349.9206,2940.0
2020-08-07 12:40:00,367.0,367.09,365.63,365.63,9037.0,349.5587,349.6444,348.2538,348.2538,9037.0
2020-08-07 12:50:00,365.65,365.65,364.7,364.72,3526.0,348.2728,348.2728,347.368,347.387,3526.0
2020-08-07 13:00:00,364.35,364.96,363.81,363.85,4731.0,347.0346,347.6156,346.5203,346.5584,4731.0
2020-08-07 13:10:00,363.8,363.84,362.51,363.81,8383.0,346.5108,346.5489,345.2821,346.5203,8383.0
2020-08-07 13:20:00,363.69,363.85,363.01,363.71,5308.0,346.406,346.5584,345.7583,346.425,5308.0
2020-08-07 13:30:00,363.69,365.22,363.62,364.52,2800.0,346.406,347.8633,346.3393,347.1965,2800.0
2020-08-07 13:40:00,364.53,364.53,363.42,363.43,6304.0,347.2061,347.2061,346.1488,346.1583,6304.0
2020-08-07 13:50:00,363.26,363.48,362.76,363.39,3182.0,345.9964,346.206,345.5202,346.1202,3182.0
2020-08-07 14:00:00,363.63,364.33,363.35,363.52,22653.0,346.3488,347.0156,346.0822,346.2441,22653.0
2020-08-07 14:10:00,363.42,364.11,363.23,363.23,3321.0,346.1488,346.806,345.9679,345.9679,3321.0
2020-08-07 14:20:00,363.22,363.24,362.4,362.83,7736.0,345.9583,345.9774,345.1773,345.5869,7736.0
2020-08-07 14:30:00,362.56,363.44,362.32,363.22,4685.0,345.3297,346.1679,345.1011,345.9583,4685.0
2020-08-07 14:40:00,362.9,363.2,362.57,363.05,5138.0,345.6535,345.9393,345.3392,345.7964,5138.0
2020-08-07 14:50:00,362.71,363.59,362.5,363.1,4896.0,345.4726,346.3107,345.2725,345.844,4896.0
2020-08-07 15:00:00,363.35,364.14,363.21,363.75,3229.0,346.0822,346.8346,345.9488,346.4631,3229.0
2020-08-07 15:10:00,363.69,363.78,363.01,363.45,3603.0,346.406,346.4917,345.7583,346.1774,3603.0
2020-08-07 15:20:00,363.72,364.68,363.42,363.97,17017.0,346.4346,347.3489,346.1488,346.6727,17017.0
2020-08-07 15:30:00,363.93,364.99,363.92,364.99,9339.0,346.6346,347.6442,346.6251,347.6442,9339.0
2020-08-07 15:40:00,364.81,365.87,364.66,365.35,11099.0,347.4728,348.4824,347.3299,347.9871,11099.0
2020-08-07 15:50:00,365.51,366.38,365.01,366.11,29476.0,348.1395,348.9682,347.6633,348.711,29476.0
2020-08-10 09:30:00,364.57,366.0,364.29,365.51,31983.0,347.2442,348.6062,346.9775,348.1395,31983.0
2020-08-10 09:40:00,365.54,365.63,364.81,365.17,12257.0,348.1681,348.2538,347.4728,347.8157,12257.0
2020-08-10 09:50:00,365.04,365.12,363.52,363.7,8446.0,347.6918,347.768,346.2441,346.4155,8446.0
2020-08-10 10:00:00,363.93,364.16,362.61,362.72,15325.0,346.6346,346.8537,345.3773,345.4821,15325.0
2020-08-10 10:10:00,362.81,363.33,362.62,362.69,8371.0,345.5678,346.0631,345.3868,345.4535,8371.0
2020-08-10 10:20:00,362.82,363.4,362.26,363.26,5930.0,345.5773,346.1298,345.044,345.9964,5930.0
2020-08-10 10:30:00,363.35,363.35,362.01,362.01,7158.0,346.0822,346.0822,344.8058,344.8058,7158.0
2020-08-10 10:40:00,361.97,362.2,360.79,360.84,7350.0,344.7677,344.9868,343.6438,343.6914,7350.0
2020-08-10 10:50:00,360.8,360.8,359.54,360.38,11404.0,343.6533,343.6533,342.4532,343.2533,11404.0
2020-08-10 11:00:00,360.24,361.53,360.01,361.15,8225.0,343.1199,344.3486,342.9009,343.9867,8225.0
2020-08-10 11:10:00,361.5,361.9,361.29,361.6,6900.0,344.3201,344.7011,344.12,344.4153,6900.0
2020-08-10 11:20:00,361.64,362.33,361.21,362.26,6210.0,344.4534,345.1106,344.0439,345.044,6210.0
2020-08-10 11:30:00,362.32,363.26,362.29,362.31,11217.0,345.1011,345.9964,345.0725,345.0916,11217.0
2020-08-10 11:40:00,362.16,362.16,361.26,361.9,4737.0,344.9487,344.9487,344.0915,344.7011,4737.0
2020-08-10 11:50:00,361.98,363.61,361.98,363.59,3822.0,344.7773,346.3298,344.7773,346.3107,3822.0
2020-08-10 12:00:00,363.6,363.79,363.4,363.4,5800.0,346.3203,346.5012,346.1298,346.1298,5800.0
2020-08-10 12:10:00,363.15,363.27,362.87,363.16,5469.0,345.8917,346.006,345.625,345.9012,5469.0
2020-08-10 12:20:00,363.14,363.14,362.3,362.31,3850.0,345.8821,345.8821,345.0821,345.0916,3850.0
2020-08-10 12:30:00,362.31,363.42,362.19,363.41,3518.0,345.0916,346.1488,344.9773,346.1393,3518.0
2020-08-10 12:40:00,363.42,364.32,363.42,364.31,3320.0,346.1488,347.0061,346.1488,346.9965,3320.0
2020-08-10 12:50:00,364.19,365.0,364.19,364.51,4364.0,346.8822,347.6537,346.8822,347.187,4364.0
2020-08-10 13:00:00,364.83,366.29,364.63,366.29,4030.0,347.4918,348.8824,347.3013,348.8824,4030.0
2020-08-10 13:10:00,366.28,366.78,366.2,366.3,4552.0,348.8729,349.3491,348.7967,348.892,4552.0
2020-08-10 13:20:00,366.3,366.5,365.67,365.85,5534.0,348.892,349.0824,348.2919,348.4633,5534.0
2020-08-10 13:30:00,365.92,366.04,365.47,365.5,2884.0,348.53,348.6443,348.1014,348.13,2884.0
2020-08-10 13:40:00,365.47,365.48,364.46,364.57,2260.0,348.1014,348.1109,347.1394,347.2442,2260.0
2020-08-10 13:50:00,364.58,364.73,364.38,364.68,2842.0,347.2537,347.3966,347.0632,347.3489,2842.0
2020-08-10 14:00:00,364.88,365.54,364.88,364.88,3223.0,347.5394,348.1681,347.5394,347.5394,3223.0
2020-08-10 14:10:00,364.89,365.51,364.62,365.09,8015.0,347.549,348.1395,347.2918,347.7395,8015.0
2020-08-10 14:20:00,364.95,365.28,364.95,365.19,2900.0,347.6061,347.9204,347.6061,347.8347,2900.0
2020-08-10 14:30:00,365.18,365.39,364.91,365.01,2050.0,347.8252,348.0252,347.568,347.6633,2050.0
2020-08-10 14:40:00,365.08,365.13,364.47,364.8,3970.0,347.7299,347.7776,347.1489,347.4632,3970.0
2020-08-10 14:50:00,364.79,365.51,364.79,365.47,4838.0,347.4537,348.1395,347.4537,348.1014,4838.0
2020-08-10 15:00:00,365.33,365.74,365.17,365.4,7924.0,347.9681,348.3586,347.8157,348.0347,7924.0
2020-08-10 15:10:00,365.38,365.62,364.94,365.49,4920.0,348.0157,348.2443,347.5966,348.1204,4920.0
2020-08-10 15:20:00,365.5,365.86,364.7,364.85,5600.0,348.13,348.4729,347.368,347.5109,5600.0
2020-08-10 15:30:00,364.86,365.48,364.86,365.11,7528.0,347.5204,348.1109,347.5204,347.7585,7528.0
2020-08-10 15:40:00,365.32,365.39,364.62,365.15,11932.0,347.9585,348.0252,347.2918,347.7966,11932.0
2020-08-10 15:50:00,365.01,365.92,364.97,365.49,28651.0,347.6633,348.53,347.6252,348.1204,28651.0
2020-08-11 09:30:00,366.04,366.68,364.11,366.58,45137.0,348.6443,349.2539,346.806,349.1586,45137.0
2020-08-11 09:40:00,366.62,368.45,366.45,367.98,20181.0,349.1967,350.9398,349.0348,350.4921,20181.0
2020-08-11 09:50:00,367.78,367.78,366.42,366.68,13606.0,350.3016,350.3016,349.0063,349.2539,13606.0
2020-08-11 10:00:00,366.75,366.81,364.47,364.85,12008.0,349.3206,349.3777,347.1489,347.5109,12008.0
2020-08-11 10:10:00,365.04,367.05,365.04,366.83,9155.0,347.6918,349.6063,347.6918,349.3968,9155.0
2020-08-11 10:20:00,366.81,366.81,366.05,366.49,4936.0,349.3777,349.3777,348.6538,349.0729,4936.0
2020-08-11 10:30:00,366.53,367.15,365.57,367.09,11034.0,349.111,349.7016,348.1966,349.6444,11034.0
2020-08-11 10:40:00,367.01,367.01,366.3,366.39,5606.0,349.5682,349.5682,348.892,348.9777,5606.0
2020-08-11 10:50:00,366.59,366.62,365.86,365.87,4768.0,349.1682,349.1967,348.4729,348.4824,4768.0
2020-08-11 11:00:00,365.95,367.2,365.95,367.16,3300.0,348.5586,349.7492,348.5586,349.7111,3300.0
2020-08-11 11:10:00,367.64,367.99,366.79,366.9,6233.0,350.1683,350.5016,349.3587,349.4634,6233.0
2020-08-11 11:20:00,366.9,367.55,366.9,366.91,6673.0,349.4634,350.0825,349.4634,349.473,6673.0
2020-08-11 11:30:00,367.2,368.0,366.84,367.4,18063.0,349.7492,350.5112,349.4063,349.9397,18063.0
2020-08-11 11:40:00,367.22,367.4,366.81,366.88,2542.0,349.7682,349.9397,349.3777,349.4444,2542.0
2020-08-11 11:50:00,366.95,366.95,366.29,366.53,3800.0,349.5111,349.5111,348.8824,349.111,3800.0
2020-08-11 12:00:00,366.59,367.03,366.34,367.03,5121.0,349.1682,349.5873,348.9301,349.5873,5121.0
2020-08-11 12:10:00,367.29,368.33,366.83,368.33,13925.0,349.8349,350.8255,349.3968,350.8255,13925.0
2020-08-11 12:20:00,368.2,368.7,367.89,368.5,6353.0,350.7017,351.1779,350.4064,350.9874,6353.0
2020-08-11 12:30:00,368.15,368.63,367.88,368.6,2154.0,350.654,351.1112,350.3969,351.0826,2154.0
2020-08-11 12:40:00,368.55,369.32,368.55,368.96,1745.0,351.035,351.7684,351.035,351.4255,1745.0
2020-08-11 12:50:00,369.2,369.27,368.79,368.99,900.0,351.6541,351.7208,351.2636,351.4541,900.0
2020-08-11 13:00:00,368.9,369.37,368.69,369.1,2314.0,351.3684,351.8161,351.1684,351.5589,2314.0
2020-08-11 13:10:00,368.83,368.84,368.16,368.59,2152.0,351.3017,351.3112,350.6636,351.0731,2152.0
2020-08-11 13:20:00,368.31,369.19,368.12,368.83,3208.0,350.8064,351.6446,350.6255,351.3017,3208.0
2020-08-11 13:30:00,369.01,369.02,368.4,368.68,3411.0,351.4732,351.4827,350.8922,351.1588,3411.0
2020-08-11 13:40:00,368.46,368.6,368.28,368.28,1903.0,350.9493,351.0826,350.7779,350.7779,1903.0
2020-08-11 13:50:00,367.97,368.94,367.97,368.71,2200.0,350.4826,351.4065,350.4826,351.1874,2200.0
2020-08-11 14:00:00,368.91,368.92,368.68,368.68,2300.0,351.3779,351.3874,351.1588,351.1588,2300.0
2020-08-11 14:10:00,368.69,368.69,367.18,367.27,10050.0,351.1684,351.1684,349.7301,349.8159,10050.0
2020-08-11 14:20:00,367.47,367.47,366.87,366.87,3033.0,350.0064,350.0064,349.4349,349.4349,3033.0
2020-08-11 14:30:00,366.64,367.12,366.26,366.96,2958.0,349.2158,349.673,348.8539,349.5206,2958.0
2020-08-11 14:40:00,366.8,367.37,366.66,367.0,6289.0,349.3682,349.9111,349.2348,349.5587,6289.0
2020-08-11 14:50:00,367.06,367.22,366.37,366.99,1921.0,349.6158,349.7682,348.9586,349.5492,1921.0
2020-08-11 15:00:00,367.06,367.32,366.42,366.67,12897.0,349.6158,349.8635,349.0063,349.2444,12897.0
2020-08-11 15:10:00,366.49,366.97,364.61,364.71,7436.0,349.0729,349.5301,347.2823,347.3775,7436.0
2020-08-11 15:20:00,364.7,365.58,364.23,365.58,2500.0,347.368,348.2062,346.9203,348.2062,2500.0
2020-08-11 15:30:00,365.22,365.22,363.27,363.55,10810.0,347.8633,347.8633,346.006,346.2726,10810.0
2020-08-11 15:40:00,363.56,363.85,362.63,362.85,14405.0,346.2822,346.5584,345.3964,345.6059,14405.0
2020-08-11 15:50:00,362.83,362.83,360.66,361.3,58049.0,345.5869,345.5869,343.52,344.1296,58049.0
2020-08-12 09:30:00,366.59,367.62,365.94,365.94,20489.0,349.1682,350.1492,348.5491,348.5491,20489.0
2020-08-12 09:40:00,366.14,367.57,365.64,367.5,15466.0,348.7396,350.1016,348.2633,350.0349,15466.0
2020-08-12 09:50:00,367.58,368.61,367.52,367.96,10165.0,350.1111,351.0922,350.054,350.4731,10165.0
2020-08-12 10:00:00,367.93,369.63,367.83,369.18,11240.0,350.4445,352.0637,350.3492,351.6351,11240.0
2020-08-12 10:10:00,369.31,370.67,369.15,370.67,10157.0,351.7589,353.0543,351.6065,353.0543,10157.0
2020-08-12 10:20:00,370.67,372.4,370.58,372.34,13331.0,353.0543,354.7021,352.9686,354.6449,13331.0
2020-08-12 10:30:00,372.51,372.98,372.15,372.16,14099.0,354.8068,355.2545,354.4639,354.4735,14099.0
2020-08-12 10:40:00,372.2,373.47,372.2,373.32,16698.0,354.5116,355.7212,354.5116,355.5783,16698.0
2020-08-12 10:50:00,373.4,374.57,373.4,373.92,11593.0,355.6545,356.7689,355.6545,356.1498,11593.0
2020-08-12 11:00:00,374.03,374.15,373.01,373.7,10736.0,356.2546,356.3689,355.2831,355.9403,10736.0
2020-08-12 11:10:00,373.78,373.86,373.16,373.16,6767.0,356.0165,356.0927,355.4259,355.4259,6767.0
2020-08-12 11:20:00,373.22,374.13,373.11,374.08,7265.0,355.4831,356.3498,355.3783,356.3022,7265.0
2020-08-12 11:30:00,373.84,374.31,373.31,373.69,7457.0,356.0736,356.5213,355.5688,355.9308,7457.0
2020-08-12 11:40:00,373.79,373.99,373.52,373.84,2424.0,356.026,356.2165,355.7688,356.0736,2424.0
2020-08-12 11:50:00,373.94,374.85,373.94,374.72,2222.0,356.1689,357.0356,356.1689,356.9118,2222.0
2020-08-12 12:00:00,374.73,375.55,374.73,375.44,8988.0,356.9213,357.7024,356.9213,357.5976,8988.0
2020-08-12 12:10:00,375.7,375.78,374.97,374.97,2552.0,357.8452,357.9214,357.1499,357.1499,2552.0
2020-08-12 12:20:00,374.91,376.03,374.91,375.52,4981.0,357.0928,358.1595,357.0928,357.6738,4981.0
2020-08-12 12:30:00,375.82,375.86,375.14,375.54,3021.0,357.9595,357.9976,357.3118,357.6928,3021.0
2020-08-12 12:40:00,375.78,376.03,375.29,375.29,2400.0,357.9214,358.1595,357.4547,357.4547,2400.0
2020-08-12 12:50:00,375.42,375.71,374.62,374.62,4093.0,357.5785,357.8548,356.8166,356.8166,4093.0
2020-08-12 13:00:00,374.62,374.76,374.3,374.52,4000.0,356.8166,356.9499,356.5118,356.7213,4000.0
2020-08-12 13:10:00,374.53,375.25,374.21,374.22,4507.0,356.7308,357.4166,356.426,356.4356,4507.0
2020-08-12 13:20:00,374.35,374.55,373.38,373.52,4345.0,356.5594,356.7499,355.6355,355.7688,4345.0
2020-08-12 13:30:00,373.4,373.94,373.39,373.73,6821.0,355.6545,356.1689,355.645,355.9689,6821.0
2020-08-12 13:40:00,373.79,374.14,373.51,373.97,5954.0,356.026,356.3594,355.7593,356.1974,5954.0
2020-08-12 13:50:00,374.17,374.68,373.71,374.68,3053.0,356.3879,356.8737,355.9498,356.8737,3053.0
2020-08-12 14:00:00,374.47,375.04,374.44,374.51,4349.0,356.6737,357.2166,356.6451,356.7118,4349.0
2020-08-12 14:10:00,374.82,375.1,374.69,374.9,10703.0,357.007,357.2737,356.8832,357.0832,10703.0
2020-08-12 14:20:00,374.5,375.08,374.42,374.66,4170.0,356.7023,357.2547,356.6261,356.8547,4170.0
2020-08-12 14:30:00,374.31,374.49,373.66,373.66,4135.0,356.5213,356.6927,355.9022,355.9022,4135.0
2020-08-12 14:40:00,373.55,374.79,373.55,374.68,5098.0,355.7974,356.9785,355.7974,356.8737,5098.0
2020-08-12 14:50:00,374.7,375.25,374.24,375.19,4632.0,356.8928,357.4166,356.4546,357.3595,4632.0
2020-08-12 15:00:00,375.12,375.26,374.79,375.1,2822.0,357.2928,357.4261,356.9785,357.2737,2822.0
2020-08-12 15:10:00,375.09,375.65,375.08,375.65,3496.0,357.2642,357.7976,357.2547,357.7976,3496.0
2020-08-12 15:20:00,375.72,375.88,374.84,374.92,5887.0,357.8643,358.0167,357.0261,357.1023,5887.0
2020-08-12 15:30:00,374.98,375.04,373.81,374.27,8037.0,357.1594,357.2166,356.045,356.4832,8037.0
2020-08-12 15:40:00,374.44,375.18,374.35,374.95,9687.0,356.6451,357.3499,356.5594,357.1309,9687.0
2020-08-12 15:50:00,374.99,375.42,374.26,374.62,38962.0,357.169,357.5785,356.4737,356.8166,38962.0
2020-08-13 09:30:00,376.58,377.6,375.75,377.6,31448.0,358.6834,359.6549,357.8929,359.6549,31448.0
2020-08-13 09:40:00,377.35,378.14,375.71,375.71,33379.0,359.4168,360.1693,357.8548,357.8548,33379.0
2020-08-13 09:50:00,375.47,376.8,375.24,376.61,9147.0,357.6262,358.893,357.4071,358.712,9147.0
2020-08-13 10:00:00,376.5,376.63,375.56,376.45,17763.0,358.6072,358.731,357.7119,358.5596,17763.0
2020-08-13 10:10:00,376.52,376.61,375.2,375.68,15161.0,358.6263,358.712,357.369,357.8262,15161.0
2020-08-13 10:20:00,376.0,376.86,375.87,376.79,4375.0,358.131,358.9501,358.0071,358.8834,4375.0
2020-08-13 10:30:00,376.76,377.44,376.7,377.0,4216.0,358.8549,359.5025,358.7977,359.0834,4216.0
2020-08-13 10:40:00,377.07,377.44,376.7,377.44,3800.0,359.1501,359.5025,358.7977,359.5025,3800.0
2020-08-13 10:50:00,377.45,377.46,376.81,377.4,3439.0,359.5121,359.5216,358.9025,359.4644,3439.0
2020-08-13 11:00:00,377.62,377.95,377.54,377.74,2927.0,359.674,359.9883,359.5978,359.7883,2927.0
2020-08-13 11:10:00,377.72,377.93,377.41,377.52,5058.0,359.7692,359.9693,359.474,359.5787,5058.0
2020-08-13 11:20:00,377.3,377.68,377.3,377.55,6018.0,359.3692,359.7311,359.3692,359.6073,6018.0
2020-08-13 11:30:00,377.18,377.18,376.6,376.67,10428.0,359.2549,359.2549,358.7025,358.7691,10428.0
2020-08-13 11:40:00,376.73,376.73,376.21,376.54,763.0,358.8263,358.8263,358.331,358.6453,763.0
2020-08-13 11:50:00,376.65,376.65,376.29,376.48,1596.0,358.7501,358.7501,358.4072,358.5882,1596.0
2020-08-13 12:00:00,376.52,376.83,376.4,376.41,2491.0,358.6263,358.9215,358.512,358.5215,2491.0
2020-08-13 12:10:00,376.53,376.74,376.36,376.74,2223.0,358.6358,358.8358,358.4739,358.8358,2223.0
2020-08-13 12:20:00,376.59,376.7,376.55,376.63,1100.0,358.6929,358.7977,358.6548,358.731,1100.0
2020-08-13 12:30:00,376.61,377.43,376.6,377.39,1835.0,358.712,359.493,358.7025,359.4549,1835.0
2020-08-13 12:40:00,377.37,377.55,377.23,377.38,2336.0,359.4359,359.6073,359.3025,359.4454,2336.0
2020-08-13 12:50:00,377.38,377.76,377.32,377.75,1707.0,359.4454,359.8073,359.3882,359.7978,1707.0
2020-08-13 13:00:00,377.72,377.85,377.26,377.48,5700.0,359.7692,359.8931,359.3311,359.5406,5700.0
2020-08-13 13:10:00,377.52,377.78,377.42,377.63,5965.0,359.5787,359.8264,359.4835,359.6835,5965.0
2020-08-13 13:20:00,377.54,377.62,376.29,376.98,5873.0,359.5978,359.674,358.4072,359.0644,5873.0
2020-08-13 13:30:00,376.77,377.22,376.21,376.51,5324.0,358.8644,359.293,358.331,358.6167,5324.0
2020-08-13 13:40:00,376.62,377.5,376.56,377.44,2905.0,358.7215,359.5597,358.6644,359.5025,2905.0
2020-08-13 13:50:00,377.31,377.39,377.2,377.2,1600.0,359.3787,359.4549,359.2739,359.2739,1600.0
2020-08-13 14:00:00,377.25,377.25,375.75,376.04,1818.0,359.3216,359.3216,357.8929,358.1691,1818.0
2020-08-13 14:10:00,375.47,376.06,375.36,375.51,900.0,357.6262,358.1881,357.5214,357.6643,900.0
2020-08-13 14:20:00,375.23,375.23,374.37,374.94,6011.0,357.3976,357.3976,356.5784,357.1213,6011.0
2020-08-13 14:30:00,374.88,374.98,373.92,373.92,5775.0,357.0642,357.1594,356.1498,356.1498,5775.0
2020-08-13 14:40:00,374.4,375.14,374.12,375.09,5615.0,356.607,357.3118,356.3403,357.2642,5615.0
2020-08-13 14:50:00,374.69,374.69,373.0,374.25,13574.0,356.8832,356.8832,355.2735,356.4641,13574.0
2020-08-13 15:00:00,374.36,374.88,374.0,374.3,2300.0,356.5689,357.0642,356.226,356.5118,2300.0
2020-08-13 15:10:00,374.11,374.99,374.11,374.99,1210.0,356.3308,357.169,356.3308,357.169,1210.0
2020-08-13 15:20:00,374.99,375.48,374.99,375.33,3000.0,357.169,357.6357,357.169,357.4928,3000.0
2020-08-13 15:30:00,375.15,375.9,375.15,375.52,5838.0,357.3214,358.0357,357.3214,357.6738,5838.0
2020-08-13 15:40:00,375.23,375.46,374.67,374.77,11026.0,357.3976,357.6166,356.8642,356.9594,11026.0
2020-08-13 15:50:00,375.05,375.17,374.61,375.15,22046.0,357.2261,357.3404,356.807,357.3214,22046.0
2020-08-14 09:30:00,371.1,373.59,370.71,373.34,51353.0,353.4638,355.8355,353.0924,355.5974,51353.0
2020-08-14 09:40:00,373.07,374.11,372.24,372.37,30413.0,355.3402,356.3308,354.5497,354.6735,30413.0
2020-08-14 09:50:00,372.49,373.93,372.49,373.81,22245.0,354.7878,356.1593,354.7878,356.045,22245.0
2020-08-14 10:00:00,373.94,374.15,372.58,372.83,9729.0,356.1689,356.3689,354.8735,355.1116,9729.0
2020-08-14 10:10:00,373.06,373.25,370.58,370.59,7816.0,355.3307,355.5117,352.9686,352.9781,7816.0
2020-08-14 10:20:00,370.85,371.25,370.0,370.0,7977.0,353.2257,353.6067,352.4161,352.4161,7977.0
2020-08-14 10:30:00,369.84,371.37,369.84,371.1,5002.0,352.2637,353.721,352.2637,353.4638,5002.0
2020-08-14 10:40:00,371.08,372.09,370.96,371.99,7587.0,353.4448,354.4068,353.3305,354.3115,7587.0
2020-08-14 10:50:00,371.86,372.32,370.94,371.51,6200.0,354.1877,354.6259,353.3114,353.8544,6200.0
2020-08-14 11:00:00,371.58,371.62,370.77,371.15,4319.0,353.921,353.9591,353.1495,353.5115,4319.0
2020-08-14 11:10:00,371.24,371.58,371.15,371.41,4010.0,353.5972,353.921,353.5115,353.7591,4010.0
2020-08-14 11:20:00,371.71,372.96,371.71,372.34,11361.0,354.0448,355.2354,354.0448,354.6449,11361.0
2020-08-14 11:30:00,372.45,372.45,371.59,371.88,18963.0,354.7497,354.7497,353.9306,354.2068,18963.0
2020-08-14 11:40:00,371.52,371.96,370.87,371.14,1700.0,353.8639,354.283,353.2448,353.5019,1700.0
2020-08-14 11:50:00,370.99,371.06,370.35,370.61,2868.0,353.3591,353.4257,352.7495,352.9971,2868.0
2020-08-14 12:00:00,370.67,371.14,370.37,370.48,4900.0,353.0543,353.5019,352.7685,352.8733,4900.0
2020-08-14 12:10:00,370.72,370.75,369.81,370.09,3479.0,353.1019,353.1305,352.2351,352.5018,3479.0
2020-08-14 12:20:00,370.16,370.93,370.16,370.61,2107.0,352.5685,353.3019,352.5685,352.9971,2107.0
2020-08-14 12:30:00,370.6,371.98,370.6,371.98,3836.0,352.9876,354.302,352.9876,354.302,3836.0
2020-08-14 12:40:00,371.9,372.17,371.38,371.54,2900.0,354.2258,354.483,353.7305,353.8829,2900.0
2020-08-14 12:50:00,371.69,371.69,371.19,371.3,700.0,354.0258,354.0258,353.5496,353.6543,700.0
2020-08-14 13:00:00,371.13,371.13,370.86,371.03,1226.0,353.4924,353.4924,353.2352,353.3972,1226.0
2020-08-14 13:10:00,370.8,371.21,370.77,370.87,5422.0,353.1781,353.5686,353.1495,353.2448,5422.0
2020-08-14 13:20:00,370.75,370.75,370.52,370.61,1668.0,353.1305,353.1305,352.9114,352.9971,1668.0
2020-08-14 13:30:00,370.62,370.62,369.84,369.98,3389.0,353.0067,353.0067,352.2637,352.3971,3389.0
2020-08-14 13:40:00,370.06,370.06,369.73,369.9,2214.0,352.4733,352.4733,352.1589,352.3209,2214.0
2020-08-14 13:50:00,369.96,370.18,369.85,370.18,1100.0,352.378,352.5876,352.2732,352.5876,1100.0
2020-08-14 14:00:00,370.0,370.12,369.77,369.88,1599.0,352.4161,352.5304,352.197,352.3018,1599.0
2020-08-14 14:10:00,369.71,370.31,369.71,370.26,3702.0,352.1399,352.7114,352.1399,352.6638,3702.0
2020-08-14 14:20:00,370.06,370.27,369.66,370.23,2500.0,352.4733,352.6733,352.0923,352.6352,2500.0
2020-08-14 14:30:00,370.25,370.76,370.1,370.38,4200.0,352.6542,353.14,352.5114,352.7781,4200.0
2020-08-14 14:40:00,370.31,370.46,370.0,370.18,5767.0,352.7114,352.8543,352.4161,352.5876,5767.0
2020-08-14 14:50:00,370.09,370.57,370.09,370.33,3000.0,352.5018,352.959,352.5018,352.7304,3000.0
2020-08-14 15:00:00,370.34,370.78,370.02,370.44,3300.0,352.74,353.159,352.4352,352.8352,3300.0
2020-08-14 15:10:00,370.43,370.43,369.71,369.81,3058.0,352.8257,352.8257,352.1399,352.2351,3058.0
2020-08-14 15:20:00,369.92,370.77,369.8,370.39,3123.0,352.3399,353.1495,352.2256,352.7876,3123.0
2020-08-14 15:30:00,370.34,371.06,370.22,370.95,5600.0,352.74,353.4257,352.6257,353.321,5600.0
2020-08-14 15:40:00,370.95,371.22,370.57,370.95,16618.0,353.321,353.5781,352.959,353.321,16618.0
2020-08-14 15:50:00,370.9,371.38,370.9,371.33,31594.0,353.2733,353.7305,353.2733,353.6829,31594.0
2020-08-17 09:30:00,376.66,378.28,376.25,378.28,25813.0,358.7596,360.3026,358.3691,360.3026,25813.0
2020-08-17 09:40:00,378.21,378.85,377.48,377.86,16558.0,360.2359,360.8455,359.5406,359.9026,16558.0
2020-08-17 09:50:00,378.11,378.44,377.89,378.21,14444.0,360.1407,360.455,359.9312,360.2359,14444.0
2020-08-17 10:00:00,378.24,378.8,378.14,378.6,17972.0,360.2645,360.7979,360.1693,360.6074,17972.0
2020-08-17 10:10:00,378.55,378.66,377.4,377.5,9615.0,360.5598,360.6646,359.4644,359.5597,9615.0
2020-08-17 10:20:00,377.34,378.07,377.34,378.07,7403.0,359.4073,360.1026,359.4073,360.1026,7403.0
2020-08-17 10:30:00,378.0,378.45,377.86,378.42,7698.0,360.0359,360.4645,359.9026,360.436,7698.0
2020-08-17 10:40:00,378.38,378.52,378.1,378.16,6269.0,360.3979,360.5312,360.1312,360.1883,6269.0
2020-08-17 10:50:00,378.15,378.5,377.93,378.41,6779.0,360.1788,360.5122,359.9693,360.4264,6779.0
2020-08-17 11:00:00,378.34,378.72,378.16,378.66,5807.0,360.3598,360.7217,360.1883,360.6646,5807.0
2020-08-17 11:10:00,378.64,379.43,378.64,379.35,3288.0,360.6455,361.398,360.6455,361.3218,3288.0
2020-08-17 11:20:00,379.19,379.61,379.09,379.35,6813.0,361.1694,361.5694,361.0741,361.3218,6813.0
2020-08-17 11:30:00,379.33,379.33,378.31,378.52,6454.0,361.3027,361.3027,360.3312,360.5312,6454.0
2020-08-17 11:40:00,378.42,378.42,377.92,378.05,2302.0,360.436,360.436,359.9597,360.0835,2302.0
2020-08-17 11:50:00,378.2,378.51,378.12,378.51,1100.0,360.2264,360.5217,360.1502,360.5217,1100.0
2020-08-17 12:00:00,378.25,378.34,378.08,378.17,1564.0,360.274,360.3598,360.1121,360.1978,1564.0
2020-08-17 12:10:00,378.0,378.0,377.58,377.99,3053.0,360.0359,360.0359,359.6359,360.0264,3053.0
2020-08-17 12:20:00,378.03,378.67,378.03,378.39,1650.0,360.0645,360.6741,360.0645,360.4074,1650.0
2020-08-17 12:30:00,378.31,378.93,378.31,378.88,1100.0,360.3312,360.9217,360.3312,360.8741,1100.0
2020-08-17 12:40:00,379.21,379.58,379.21,379.58,1100.0,361.1884,361.5408,361.1884,361.5408,1100.0
2020-08-17 12:50:00,379.62,380.2,379.61,379.61,8492.0,361.5789,362.1314,361.5694,361.5694,8492.0
2020-08-17 13:00:00,379.87,380.45,379.62,380.45,2720.0,361.8171,362.3695,361.5789,362.3695,2720.0
2020-08-17 13:10:00,380.36,380.5,380.08,380.31,1833.0,362.2838,362.4171,362.0171,362.2361,1833.0
2020-08-17 13:20:00,380.21,380.42,380.01,380.32,3062.0,362.1409,362.3409,361.9504,362.2457,3062.0
2020-08-17 13:30:00,380.28,380.41,380.09,380.09,1300.0,362.2076,362.3314,362.0266,362.0266,1300.0
2020-08-17 13:40:00,380.0,380.01,379.7,379.94,2500.0,361.9409,361.9504,361.6551,361.8837,2500.0
2020-08-17 13:50:00,379.91,379.98,379.5,379.61,2711.0,361.8552,361.9218,361.4646,361.5694,2711.0
2020-08-17 14:00:00,379.68,379.98,379.55,379.67,2283.0,361.6361,361.9218,361.5123,361.6266,2283.0
2020-08-17 14:10:00,379.82,380.21,379.67,380.0,3041.0,361.7694,362.1409,361.6266,361.9409,3041.0
2020-08-17 14:20:00,380.24,380.24,379.67,379.68,2070.0,362.1695,362.1695,361.6266,361.6361,2070.0
2020-08-17 14:30:00,379.76,379.76,379.25,379.25,838.0,361.7123,361.7123,361.2265,361.2265,838.0
2020-08-17 14:40:00,379.23,379.46,379.23,379.37,2639.0,361.2075,361.4265,361.2075,361.3408,2639.0
2020-08-17 14:50:00,379.35,379.5,378.9,379.49,2300.0,361.3218,361.4646,360.8932,361.4551,2300.0
2020-08-17 15:00:00,379.41,379.56,378.9,379.06,3004.0,361.3789,361.5218,360.8932,361.0455,3004.0
2020-08-17 15:10:00,378.91,379.35,378.77,379.25,4336.0,360.9027,361.3218,360.7693,361.2265,4336.0
2020-08-17 15:20:00,379.12,379.2,378.6,378.78,11944.0,361.1027,361.1789,360.6074,360.7789,11944.0
2020-08-17 15:30:00,378.7,378.74,378.0,378.13,12576.0,360.7027,360.7408,360.0359,360.1597,12576.0
2020-08-17 15:40:00,378.05,378.33,377.83,378.31,12146.0,360.0835,360.3502,359.874,360.3312,12146.0
2020-08-17 15:50:00,378.31,378.54,377.89,378.36,20669.0,360.3312,360.5503,359.9312,360.3788,20669.0
2020-08-18 09:30:00,383.78,383.98,382.68,383.46,29666.0,365.5412,365.7317,364.4935,365.2364,29666.0
2020-08-18 09:40:00,383.34,383.56,382.03,382.44,23997.0,365.1221,365.3317,363.8744,364.2649,23997.0
2020-08-18 09:50:00,382.51,382.56,379.76,380.81,43877.0,364.3316,364.3792,361.7123,362.7124,43877.0
2020-08-18 10:00:00,380.76,380.76,378.75,378.75,20210.0,362.6648,362.6648,360.7503,360.7503,20210.0
2020-08-18 10:10:00,378.61,379.66,378.4,379.11,11082.0,360.6169,361.617,360.4169,361.0932,11082.0
2020-08-18 10:20:00,378.99,378.99,377.32,377.54,12237.0,360.9789,360.9789,359.3882,359.5978,12237.0
2020-08-18 10:30:00,377.07,378.83,377.06,378.48,6701.0,359.1501,360.8265,359.1406,360.4931,6701.0
2020-08-18 10:40:00,378.31,378.96,378.1,378.1,6741.0,360.3312,360.9503,360.1312,360.1312,6741.0
2020-08-18 10:50:00,378.34,378.66,377.8,378.3,3935.0,360.3598,360.6646,359.8454,360.3217,3935.0
2020-08-18 11:00:00,378.12,378.22,377.98,378.09,3534.0,360.1502,360.2455,360.0169,360.1216,3534.0
2020-08-18 11:10:00,377.83,378.09,377.4,377.4,2331.0,359.874,360.1216,359.4644,359.4644,2331.0
2020-08-18 11:20:00,377.3,377.84,376.98,377.74,11895.0,359.3692,359.8835,359.0644,359.7883,11895.0
2020-08-18 11:30:00,377.84,378.68,377.84,378.27,8496.0,359.8835,360.6836,359.8835,360.2931,8496.0
2020-08-18 11:40:00,378.16,378.47,377.87,377.88,1684.0,360.1883,360.4836,359.9121,359.9216,1684.0
2020-08-18 11:50:00,377.85,378.6,377.85,378.54,3427.0,359.8931,360.6074,359.8931,360.5503,3427.0
2020-08-18 12:00:00,378.61,378.61,378.22,378.49,1600.0,360.6169,360.6169,360.2455,360.5026,1600.0
2020-08-18 12:10:00,378.63,379.07,378.63,379.07,1043.0,360.636,361.0551,360.636,361.0551,1043.0
2020-08-18 12:20:00,378.96,379.24,378.86,379.24,3592.0,360.9503,361.217,360.8551,361.217,3592.0
2020-08-18 12:30:00,379.74,379.74,379.22,379.22,932.0,361.6932,361.6932,361.1979,361.1979,932.0
2020-08-18 12:40:00,379.34,379.34,378.8,378.8,1968.0,361.3122,361.3122,360.7979,360.7979,1968.0
2020-08-18 12:50:00,378.91,378.95,378.62,378.62,3068.0,360.9027,360.9408,360.6265,360.6265,3068.0
2020-08-18 13:00:00,378.85,379.46,378.65,379.31,1493.0,360.8455,361.4265,360.655,361.2837,1493.0
2020-08-18 13:10:00,379.34,379.34,378.73,378.73,1542.0,361.3122,361.3122,360.7312,360.7312,1542.0
2020-08-18 13:20:00,378.72,378.77,378.24,378.52,1700.0,360.7217,360.7693,360.2645,360.5312,1700.0
2020-08-18 13:30:00,378.58,378.83,378.44,378.83,1272.0,360.5884,360.8265,360.455,360.8265,1272.0
2020-08-18 13:40:00,378.82,378.93,378.56,378.68,2340.0,360.817,360.9217,360.5693,360.6836,2340.0
2020-08-18 13:50:00,378.75,378.75,378.15,378.31,2185.0,360.7503,360.7503,360.1788,360.3312,2185.0
2020-08-18 14:00:00,378.24,378.24,377.76,378.08,2837.0,360.2645,360.2645,359.8073,360.1121,2837.0
2020-08-18 14:10:00,378.21,378.25,377.63,377.81,3009.0,360.2359,360.274,359.6835,359.855,3009.0
2020-08-18 14:20:00,377.81,377.94,377.61,377.78,1100.0,359.855,359.9788,359.6645,359.8264,1100.0
2020-08-18 14:30:00,377.62,377.83,377.58,377.72,1950.0,359.674,359.874,359.6359,359.7692,1950.0
2020-08-18 14:40:00,377.64,377.85,377.28,377.72,2733.0,359.693,359.8931,359.3501,359.7692,2733.0
2020-08-18 14:50:00,377.55,378.04,377.55,377.73,7734.0,359.6073,360.074,359.6073,359.7788,7734.0
2020-08-18 15:00:00,377.75,378.04,377.74,377.81,2245.0,359.7978,360.074,359.7883,359.855,2245.0
2020-08-18 15:10:00,377.72,378.05,377.72,377.97,3932.0,359.7692,360.0835,359.7692,360.0073,3932.0
2020-08-18 15:20:00,378.11,378.11,377.52,377.6,4745.0,360.1407,360.1407,359.5787,359.6549,4745.0
2020-08-18 15:30:00,377.66,377.73,377.22,377.22,17368.0,359.7121,359.7788,359.293,359.293,17368.0
2020-08-18 15:40:00,377.21,377.66,377.21,377.56,6709.0,359.2835,359.7121,359.2835,359.6168,6709.0
2020-08-18 15:50:00,377.44,377.74,377.05,377.56,24303.0,359.5025,359.7883,359.1311,359.6168,24303.0
2020-08-19 09:30:00,380.54,380.55,379.28,379.72,29570.0,362.4552,362.4647,361.2551,361.6742,29570.0
2020-08-19 09:40:00,379.54,379.71,378.47,378.58,15652.0,361.5027,361.6647,360.4836,360.5884,15652.0
2020-08-19 09:50:00,378.74,379.0,377.57,378.9,12718.0,360.7408,360.9884,359.6264,360.8932,12718.0
2020-08-19 10:00:00,378.66,379.02,377.88,378.3,9710.0,360.6646,361.0074,359.9216,360.3217,9710.0
2020-08-19 10:10:00,378.38,379.17,378.36,379.13,8774.0,360.3979,361.1503,360.3788,361.1122,8774.0
2020-08-19 10:20:00,379.02,379.52,378.92,379.41,3307.0,361.0074,361.4837,360.9122,361.3789,3307.0
2020-08-19 10:30:00,379.38,379.63,378.86,379.0,6460.0,361.3503,361.5885,360.8551,360.9884,6460.0
2020-08-19 10:40:00,378.9,378.9,378.22,378.31,7085.0,360.8932,360.8932,360.2455,360.3312,7085.0
2020-08-19 10:50:00,378.48,378.75,378.28,378.35,2376.0,360.4931,360.7503,360.3026,360.3693,2376.0
2020-08-19 11:00:00,378.5,378.63,377.18,377.18,7568.0,360.5122,360.636,359.2549,359.2549,7568.0
2020-08-19 11:10:00,377.3,377.96,377.18,377.49,5531.0,359.3692,359.9978,359.2549,359.5502,5531.0
2020-08-19 11:20:00,377.51,378.06,377.51,377.83,3480.0,359.5692,360.0931,359.5692,359.874,3480.0
2020-08-19 11:30:00,377.9,378.52,377.82,378.52,6340.0,359.9407,360.5312,359.8645,360.5312,6340.0
2020-08-19 11:40:00,378.26,378.26,377.82,378.13,3163.0,360.2836,360.2836,359.8645,360.1597,3163.0
2020-08-19 11:50:00,378.38,378.73,378.01,378.73,2271.0,360.3979,360.7312,360.0454,360.7312,2271.0
2020-08-19 12:00:00,378.96,378.98,378.39,378.63,4552.0,360.9503,360.9693,360.4074,360.636,4552.0
2020-08-19 12:10:00,378.34,378.34,377.83,377.83,900.0,360.3598,360.3598,359.874,359.874,900.0
2020-08-19 12:20:00,377.66,377.95,377.49,377.86,2920.0,359.7121,359.9883,359.5502,359.9026,2920.0
2020-08-19 12:30:00,377.92,377.92,377.16,377.74,1550.0,359.9597,359.9597,359.2358,359.7883,1550.0
2020-08-19 12:40:00,377.56,377.56,377.23,377.4,1200.0,359.6168,359.6168,359.3025,359.4644,1200.0
2020-08-19 12:50:00,377.28,377.56,377.27,377.52,830.0,359.3501,359.6168,359.3406,359.5787,830.0
2020-08-19 13:00:00,377.68,377.68,377.31,377.53,1840.0,359.7311,359.7311,359.3787,359.5883,1840.0
2020-08-19 13:10:00,377.19,377.45,377.09,377.29,1505.0,359.2644,359.5121,359.1692,359.3597,1505.0
2020-08-19 13:20:00,377.17,377.5,377.14,377.37,1899.0,359.2454,359.5597,359.2168,359.4359,1899.0
2020-08-19 13:30:00,377.37,377.98,377.36,377.97,1500.0,359.4359,360.0169,359.4263,360.0073,1500.0
2020-08-19 13:40:00,377.87,378.39,377.87,378.39,1927.0,359.9121,360.4074,359.9121,360.4074,1927.0
2020-08-19 13:50:00,378.27,378.33,377.94,378.21,1688.0,360.2931,360.3502,359.9788,360.2359,1688.0
2020-08-19 14:00:00,378.08,378.38,376.35,377.1,3601.0,360.1121,360.3979,358.4643,359.1787,3601.0
2020-08-19 14:10:00,377.1,377.1,375.29,375.3,2720.0,359.1787,359.1787,357.4547,357.4642,2720.0
2020-08-19 14:20:00,375.16,375.16,373.96,374.21,9928.0,357.3309,357.3309,356.1879,356.426,9928.0
2020-08-19 14:30:00,374.73,375.43,374.26,375.3,4767.0,356.9213,357.5881,356.4737,357.4642,4767.0
2020-08-19 14:40:00,375.04,375.37,374.78,375.34,3002.0,357.2166,357.5309,356.969,357.5023,3002.0
2020-08-19 14:50:00,375.42,376.38,375.38,376.17,2897.0,357.5785,358.4929,357.5404,358.2929,2897.0
2020-08-19 15:00:00,375.71,375.99,375.37,375.78,1505.0,357.8548,358.1214,357.5309,357.9214,1505.0
2020-08-19 15:10:00,375.8,375.91,375.24,375.72,3600.0,357.9405,358.0452,357.4071,357.8643,3600.0
2020-08-19 15:20:00,375.16,375.5,375.04,375.04,1800.0,357.3309,357.6547,357.2166,357.2166,1800.0
2020-08-19 15:30:00,375.08,375.71,375.07,375.32,3500.0,357.2547,357.8548,357.2452,357.4833,3500.0
2020-08-19 15:40:00,375.16,376.0,374.92,375.18,5982.0,357.3309,358.131,357.1023,357.3499,5982.0
2020-08-19 15:50:00,374.73,375.14,374.25,374.99,20282.0,356.9213,357.3118,356.4641,357.169,20282.0
2020-08-20 09:30:00,369.54,370.24,368.38,369.71,42976.0,351.978,352.6447,350.8731,352.1399,42976.0
2020-08-20 09:40:00,369.66,371.65,369.66,371.46,8823.0,352.0923,353.9877,352.0923,353.8067,8823.0
2020-08-20 09:50:00,371.54,371.83,371.14,371.14,9446.0,353.8829,354.1591,353.5019,353.5019,9446.0
2020-08-20 10:00:00,371.02,371.02,370.01,370.76,14749.0,353.3876,353.3876,352.4256,353.14,14749.0
2020-08-20 10:10:00,370.87,370.99,370.11,370.49,5570.0,353.2448,353.3591,352.5209,352.8828,5570.0
2020-08-20 10:20:00,370.62,370.74,369.79,370.6,5870.0,353.0067,353.1209,352.2161,352.9876,5870.0
2020-08-20 10:30:00,370.8,371.08,370.46,370.5,5000.0,353.1781,353.4448,352.8543,352.8924,5000.0
2020-08-20 10:40:00,370.46,370.65,369.96,370.65,5599.0,352.8543,353.0352,352.378,353.0352,5599.0
2020-08-20 10:50:00,370.91,371.14,370.18,370.38,13240.0,353.2829,353.5019,352.5876,352.7781,13240.0
2020-08-20 11:00:00,370.36,370.37,368.94,369.09,7079.0,352.759,352.7685,351.4065,351.5494,7079.0
2020-08-20 11:10:00,369.14,369.33,369.01,369.16,8920.0,351.597,351.778,351.4732,351.616,8920.0
2020-08-20 11:20:00,369.17,369.94,369.16,369.93,11395.0,351.6256,352.359,351.616,352.3494,11395.0
2020-08-20 11:30:00,369.83,370.67,369.43,370.37,10718.0,352.2542,353.0543,351.8732,352.7685,10718.0
2020-08-20 11:40:00,370.18,370.85,370.0,370.41,5209.0,352.5876,353.2257,352.4161,352.8066,5209.0
2020-08-20 11:50:00,370.46,371.36,370.45,371.34,5902.0,352.8543,353.7115,352.8447,353.6924,5902.0
2020-08-20 12:00:00,371.14,371.31,370.89,371.17,4520.0,353.5019,353.6639,353.2638,353.5305,4520.0
2020-08-20 12:10:00,371.04,371.59,370.73,371.18,4552.0,353.4067,353.9306,353.1114,353.54,4552.0
2020-08-20 12:20:00,371.09,371.19,370.75,370.96,1711.0,353.4543,353.5496,353.1305,353.3305,1711.0
2020-08-20 12:30:00,370.8,371.56,370.61,371.47,3380.0,353.1781,353.902,352.9971,353.8163,3380.0
2020-08-20 12:40:00,371.6,371.61,371.01,371.34,2927.0,353.9401,353.9496,353.3781,353.6924,2927.0
2020-08-20 12:50:00,371.01,371.42,370.97,371.18,2990.0,353.3781,353.7686,353.34,353.54,2990.0
2020-08-20 13:00:00,371.18,371.65,371.11,371.6,4913.0,353.54,353.9877,353.4734,353.9401,4913.0
2020-08-20 13:10:00,371.7,371.71,371.38,371.68,3457.0,354.0353,354.0448,353.7305,354.0163,3457.0
2020-08-20 13:20:00,371.54,371.81,371.2,371.44,5497.0,353.8829,354.1401,353.5591,353.7877,5497.0
2020-08-20 13:30:00,371.5,371.5,371.0,371.25,2600.0,353.8448,353.8448,353.3686,353.6067,2600.0
2020-08-20 13:40:00,371.22,371.49,371.08,371.26,1700.0,353.5781,353.8353,353.4448,353.6162,1700.0
2020-08-20 13:50:00,371.15,371.82,371.0,371.57,5628.0,353.5115,354.1496,353.3686,353.9115,5628.0
2020-08-20 14:00:00,371.76,371.93,371.48,371.49,3742.0,354.0925,354.2544,353.8258,353.8353,3742.0
2020-08-20 14:10:00,371.52,372.0,371.45,371.88,5199.0,353.8639,354.3211,353.7972,354.2068,5199.0
2020-08-20 14:20:00,371.38,372.77,371.38,372.38,5686.0,353.7305,355.0545,353.7305,354.683,5686.0
2020-08-20 14:30:00,372.24,372.84,372.24,372.6,4042.0,354.5497,355.1211,354.5497,354.8926,4042.0
2020-08-20 14:40:00,372.56,372.7,372.11,372.15,4400.0,354.8545,354.9878,354.4258,354.4639,4400.0
2020-08-20 14:50:00,371.85,372.16,371.83,372.06,2728.0,354.1782,354.4735,354.1591,354.3782,2728.0
2020-08-20 15:00:00,371.97,372.39,371.93,372.2,5337.0,354.2925,354.6925,354.2544,354.5116,5337.0
2020-08-20 15:10:00,372.27,372.4,372.03,372.07,3855.0,354.5782,354.7021,354.3496,354.3877,3855.0
2020-08-20 15:20:00,371.76,372.04,371.56,371.99,3936.0,354.0925,354.3592,353.902,354.3115,3936.0
2020-08-20 15:30:00,371.93,372.59,371.92,372.59,7944.0,354.2544,354.883,354.2449,354.883,7944.0
2020-08-20 15:40:00,372.56,373.38,372.38,373.0,11439.0,354.8545,355.6355,354.683,355.2735,11439.0
2020-08-20 15:50:00,373.0,373.07,371.99,372.17,33354.0,355.2735,355.3402,354.3115,354.483,33354.0
2020-08-21 09:30:00,366.03,367.28,366.01,366.82,44539.0,348.6348,349.8254,348.6157,349.3872,44539.0
2020-08-21 09:40:00,366.54,367.38,366.09,366.41,23778.0,349.1205,349.9206,348.6919,348.9967,23778.0
2020-08-21 09:50:00,366.17,366.6,365.54,366.52,13485.0,348.7681,349.1777,348.1681,349.1015,13485.0
2020-08-21 10:00:00,366.66,366.77,365.72,366.05,7834.0,349.2348,349.3396,348.3395,348.6538,7834.0
2020-08-21 10:10:00,366.24,366.69,365.8,366.19,7869.0,348.8348,349.2634,348.4157,348.7872,7869.0
2020-08-21 10:20:00,366.28,367.52,365.93,367.26,15309.0,348.8729,350.054,348.5395,349.8063,15309.0
2020-08-21 10:30:00,367.32,368.47,367.32,368.26,4050.0,349.8635,350.9588,349.8635,350.7588,4050.0
2020-08-21 10:40:00,368.48,368.81,367.87,368.47,6584.0,350.9684,351.2827,350.3873,350.9588,6584.0
2020-08-21 10:50:00,368.62,369.22,368.29,368.72,10442.0,351.1017,351.6732,350.7874,351.1969,10442.0
2020-08-21 11:00:00,368.48,368.48,367.16,367.3,8877.0,350.9684,350.9684,349.7111,349.8444,8877.0
2020-08-21 11:10:00,367.25,367.91,367.25,367.4,4906.0,349.7968,350.4254,349.7968,349.9397,4906.0
2020-08-21 11:20:00,367.52,369.18,367.5,368.65,8328.0,350.054,351.6351,350.0349,351.1303,8328.0
2020-08-21 11:30:00,368.73,369.44,368.43,368.78,19796.0,351.2065,351.8827,350.9207,351.2541,19796.0
2020-08-21 11:40:00,368.9,369.01,368.33,368.91,6356.0,351.3684,351.4732,350.8255,351.3779,6356.0
2020-08-21 11:50:00,369.04,369.31,368.72,368.92,4366.0,351.5017,351.7589,351.1969,351.3874,4366.0
2020-08-21 12:00:00,368.86,369.57,368.57,369.21,10590.0,351.3303,352.0066,351.0541,351.6637,10590.0
2020-08-21 12:10:00,369.31,369.92,369.23,369.69,3212.0,351.7589,352.3399,351.6827,352.1208,3212.0
2020-08-21 12:20:00,369.38,370.22,369.38,370.07,5500.0,351.8256,352.6257,351.8256,352.4828,5500.0
2020-08-21 12:30:00,370.01,370.49,369.94,370.38,4106.0,352.4256,352.8828,352.359,352.7781,4106.0
2020-08-21 12:40:00,370.06,370.34,370.05,370.28,5947.0,352.4733,352.74,352.4637,352.6828,5947.0
2020-08-21 12:50:00,370.21,370.25,369.85,370.03,6195.0,352.6161,352.6542,352.2732,352.4447,6195.0
2020-08-21 13:00:00,370.11,370.25,369.23,369.78,3859.0,352.5209,352.6542,351.6827,352.2066,3859.0
2020-08-21 13:10:00,369.66,370.03,369.58,369.61,4026.0,352.0923,352.4447,352.0161,352.0446,4026.0
2020-08-21 13:20:00,369.54,369.75,369.26,369.73,4831.0,351.978,352.178,351.7113,352.1589,4831.0
2020-08-21 13:30:00,369.41,369.75,369.15,369.73,2319.0,351.8542,352.178,351.6065,352.1589,2319.0
2020-08-21 13:40:00,369.63,369.68,369.19,369.38,1700.0,352.0637,352.1113,351.6446,351.8256,1700.0
2020-08-21 13:50:00,369.26,369.3,368.87,369.14,2730.0,351.7113,351.7494,351.3398,351.597,2730.0
2020-08-21 14:00:00,369.45,369.97,369.37,369.97,1872.0,351.8923,352.3875,351.8161,352.3875,1872.0
2020-08-21 14:10:00,369.97,370.06,369.62,369.62,3769.0,352.3875,352.4733,352.0542,352.0542,3769.0
2020-08-21 14:20:00,369.75,370.01,369.47,369.93,4946.0,352.178,352.4256,351.9113,352.3494,4946.0
2020-08-21 14:30:00,369.88,370.44,369.88,370.27,4812.0,352.3018,352.8352,352.3018,352.6733,4812.0
2020-08-21 14:40:00,370.36,370.97,370.19,370.88,5425.0,352.759,353.34,352.5971,353.2543,5425.0
2020-08-21 14:50:00,370.78,371.2,370.78,371.08,2521.0,353.159,353.5591,353.159,353.4448,2521.0
2020-08-21 15:00:00,370.96,371.54,370.54,370.74,4836.0,353.3305,353.8829,352.9305,353.1209,4836.0
2020-08-21 15:10:00,370.64,371.01,370.12,371.01,4756.0,353.0257,353.3781,352.5304,353.3781,4756.0
2020-08-21 15:20:00,370.88,371.41,370.82,371.09,5632.0,353.2543,353.7591,353.1971,353.4543,5632.0
2020-08-21 15:30:00,370.99,371.42,370.93,371.2,7592.0,353.3591,353.7686,353.3019,353.5591,7592.0
2020-08-21 15:40:00,371.19,371.29,370.97,371.19,11762.0,353.5496,353.6448,353.34,353.5496,11762.0
2020-08-21 15:50:00,371.09,372.13,371.09,371.96,47462.0,353.4543,354.4449,353.4543,354.283,47462.0
2020-08-24 09:30:00,380.48,380.8,379.61,379.91,39492.0,362.3981,362.7029,361.5694,361.8552,39492.0
2020-08-24 09:40:00,379.8,380.52,379.62,379.73,11703.0,361.7504,362.4362,361.5789,361.6837,11703.0
2020-08-24 09:50:00,379.98,379.98,378.19,378.6,16918.0,361.9218,361.9218,360.2169,360.6074,16918.0
2020-08-24 10:00:00,378.69,378.7,377.19,377.8,14704.0,360.6931,360.7027,359.2644,359.8454,14704.0
2020-08-24 10:10:00,377.8,379.39,377.48,379.38,11975.0,359.8454,361.3599,359.5406,361.3503,11975.0
2020-08-24 10:20:00,379.42,379.42,378.27,378.27,9142.0,361.3884,361.3884,360.2931,360.2931,9142.0
2020-08-24 10:30:00,378.13,378.13,376.98,377.3,11308.0,360.1597,360.1597,359.0644,359.3692,11308.0
2020-08-24 10:40:00,377.53,377.53,376.47,376.79,6093.0,359.5883,359.5883,358.5786,358.8834,6093.0
2020-08-24 10:50:00,376.6,376.6,375.35,375.71,11729.0,358.7025,358.7025,357.5119,357.8548,11729.0
2020-08-24 11:00:00,375.8,376.84,375.66,376.1,7702.0,357.9405,358.9311,357.8071,358.2262,7702.0
2020-08-24 11:10:00,375.98,376.28,375.56,375.9,5991.0,358.1119,358.3977,357.7119,358.0357,5991.0
2020-08-24 11:20:00,375.97,376.25,375.78,376.19,6562.0,358.1024,358.3691,357.9214,358.3119,6562.0
2020-08-24 11:30:00,376.32,376.84,375.92,376.06,6522.0,358.4358,358.9311,358.0548,358.1881,6522.0
2020-08-24 11:40:00,376.23,376.85,376.23,376.65,2100.0,358.35,358.9406,358.35,358.7501,2100.0
2020-08-24 11:50:00,376.87,376.99,376.38,376.79,3554.0,358.9596,359.0739,358.4929,358.8834,3554.0
2020-08-24 12:00:00,376.78,377.29,376.78,376.95,3303.0,358.8739,359.3597,358.8739,359.0358,3303.0
2020-08-24 12:10:00,377.17,377.49,377.05,377.18,2600.0,359.2454,359.5502,359.1311,359.2549,2600.0
2020-08-24 12:20:00,377.17,377.17,376.36,376.36,2005.0,359.2454,359.2454,358.4739,358.4739,2005.0
2020-08-24 12:30:00,376.51,376.85,376.29,376.58,3100.0,358.6167,358.9406,358.4072,358.6834,3100.0
2020-08-24 12:40:00,376.57,377.18,376.01,377.18,3358.0,358.6739,359.2549,358.1405,359.2549,3358.0
2020-08-24 12:50:00,376.74,377.09,376.28,376.62,2400.0,358.8358,359.1692,358.3977,358.7215,2400.0
2020-08-24 13:00:00,376.79,377.55,376.79,377.3,2500.0,358.8834,359.6073,358.8834,359.3692,2500.0
2020-08-24 13:10:00,377.22,377.59,377.18,377.44,2507.0,359.293,359.6454,359.2549,359.5025,2507.0
2020-08-24 13:20:00,377.18,377.47,376.92,377.1,2944.0,359.2549,359.5311,359.0072,359.1787,2944.0
2020-08-24 13:30:00,376.75,377.13,375.77,376.89,4263.0,358.8453,359.2073,357.9119,358.9787,4263.0
2020-08-24 13:40:00,376.87,376.92,376.2,376.37,6726.0,358.9596,359.0072,358.3215,358.4834,6726.0
2020-08-24 13:50:00,376.37,376.99,376.36,376.97,4675.0,358.4834,359.0739,358.4739,359.0549,4675.0
2020-08-24 14:00:00,376.59,377.3,376.42,377.1,4028.0,358.6929,359.3692,358.531,359.1787,4028.0
2020-08-24 14:10:00,377.16,377.25,376.69,376.75,3446.0,359.2358,359.3216,358.7882,358.8453,3446.0
2020-08-24 14:20:00,376.67,376.92,376.18,376.18,3408.0,358.7691,359.0072,358.3024,358.3024,3408.0
2020-08-24 14:30:00,376.3,376.3,375.53,375.64,3580.0,358.4167,358.4167,357.6833,357.7881,3580.0
2020-08-24 14:40:00,375.51,375.57,375.01,375.09,7748.0,357.6643,357.7214,357.188,357.2642,7748.0
2020-08-24 14:50:00,374.87,375.1,374.53,374.94,4864.0,357.0547,357.2737,356.7308,357.1213,4864.0
2020-08-24 15:00:00,374.99,375.4,374.63,374.88,4015.0,357.169,357.5595,356.8261,357.0642,4015.0
2020-08-24 15:10:00,374.96,375.59,374.76,375.52,6246.0,357.1404,357.7405,356.9499,357.6738,6246.0
2020-08-24 15:20:00,375.49,375.89,375.3,375.75,4341.0,357.6452,358.0262,357.4642,357.8929,4341.0
2020-08-24 15:30:00,375.63,375.75,374.96,375.63,7795.0,357.7786,357.8929,357.1404,357.7786,7795.0
2020-08-24 15:40:00,375.73,376.64,375.52,376.59,16129.0,357.8738,358.7406,357.6738,358.6929,16129.0
2020-08-24 15:50:00,376.66,378.23,376.54,378.23,68385.0,358.7596,360.255,358.6453,360.255,68385.0
2020-08-25 09:30:00,379.36,380.26,378.81,379.81,28639.0,361.3313,362.1885,360.8074,361.7599,28639.0
2020-08-25 09:40:00,379.98,380.78,379.63,379.66,7485.0,361.9218,362.6838,361.5885,361.617,7485.0
2020-08-25 09:50:00,379.63,379.65,379.07,379.65,6806.0,361.5885,361.6075,361.0551,361.6075,6806.0
2020-08-25 10:00:00,379.56,379.56,378.3,378.34,8108.0,361.5218,361.5218,360.3217,360.3598,8108.0
2020-08-25 10:10:00,378.25,379.8,378.0,379.78,4707.0,360.274,361.7504,360.0359,361.7313,4707.0
2020-08-25 10:20:00,379.83,379.83,378.24,378.58,6600.0,361.779,361.779,360.2645,360.5884,6600.0
2020-08-25 10:30:00,378.23,379.04,377.68,378.95,6450.0,360.255,361.0265,359.7311,360.9408,6450.0
2020-08-25 10:40:00,378.61,378.92,378.07,378.6,4654.0,360.6169,360.9122,360.1026,360.6074,4654.0
2020-08-25 10:50:00,377.77,377.81,377.23,377.76,2511.0,359.8169,359.855,359.3025,359.8073,2511.0
2020-08-25 11:00:00,377.75,378.55,377.75,378.13,4317.0,359.7978,360.5598,359.7978,360.1597,4317.0
2020-08-25 11:10:00,377.94,378.97,377.89,378.82,7312.0,359.9788,360.9598,359.9312,360.817,7312.0
2020-08-25 11:20:00,378.81,378.89,377.29,377.32,5200.0,360.8074,360.8836,359.3597,359.3882,5200.0
2020-08-25 11:30:00,377.42,377.42,376.27,377.02,8687.0,359.4835,359.4835,358.3881,359.1025,8687.0
2020-08-25 11:40:00,377.28,377.53,377.06,377.2,1502.0,359.3501,359.5883,359.1406,359.2739,1502.0
2020-08-25 11:50:00,377.58,378.14,377.53,377.74,2514.0,359.6359,360.1693,359.5883,359.7883,2514.0
2020-08-25 12:00:00,377.81,378.11,377.58,377.82,3347.0,359.855,360.1407,359.6359,359.8645,3347.0
2020-08-25 12:10:00,377.79,378.07,377.18,377.76,3606.0,359.8359,360.1026,359.2549,359.8073,3606.0
2020-08-25 12:20:00,377.69,377.93,377.44,377.89,1100.0,359.7407,359.9693,359.5025,359.9312,1100.0
2020-08-25 12:30:00,377.78,377.88,377.54,377.69,1128.0,359.8264,359.9216,359.5978,359.7407,1128.0
2020-08-25 12:40:00,377.46,377.75,377.46,377.75,1800.0,359.5216,359.7978,359.5216,359.7978,1800.0
2020-08-25 12:50:00,377.48,378.23,377.33,378.23,2009.0,359.5406,360.255,359.3978,360.255,2009.0
2020-08-25 13:00:00,377.99,378.34,377.78,377.96,2249.0,360.0264,360.3598,359.8264,359.9978,2249.0
2020-08-25 13:10:00,378.2,378.64,378.2,378.64,300.0,360.2264,360.6455,360.2264,360.6455,300.0
2020-08-25 13:20:00,378.58,378.73,378.42,378.59,1036.0,360.5884,360.7312,360.436,360.5979,1036.0
2020-08-25 13:30:00,378.68,379.26,378.68,379.21,1743.0,360.6836,361.236,360.6836,361.1884,1743.0
2020-08-25 13:40:00,379.06,379.47,379.06,379.4,1445.0,361.0455,361.4361,361.0455,361.3694,1445.0
2020-08-25 13:50:00,379.39,379.39,378.7,378.7,1882.0,361.3599,361.3599,360.7027,360.7027,1882.0
2020-08-25 14:00:00,378.79,379.01,378.54,379.0,2004.0,360.7884,360.9979,360.5503,360.9884,2004.0
2020-08-25 14:10:00,378.88,379.13,378.57,379.12,2521.0,360.8741,361.1122,360.5788,361.1027,2521.0
2020-08-25 14:20:00,378.94,379.07,378.93,378.94,644.0,360.9313,361.0551,360.9217,360.9313,644.0
2020-08-25 14:30:00,378.99,379.28,378.75,379.21,2082.0,360.9789,361.2551,360.7503,361.1884,2082.0
2020-08-25 14:40:00,378.94,379.63,378.91,379.62,2971.0,360.9313,361.5885,360.9027,361.5789,2971.0
2020-08-25 14:50:00,379.44,379.86,379.43,379.75,1762.0,361.4075,361.8075,361.398,361.7028,1762.0
2020-08-25 15:00:00,379.65,379.85,379.5,379.56,2200.0,361.6075,361.798,361.4646,361.5218,2200.0
2020-08-25 15:10:00,379.87,380.66,379.74,379.89,11429.0,361.8171,362.5695,361.6932,361.8361,11429.0
2020-08-25 15:20:00,379.71,379.99,379.41,379.94,4685.0,361.6647,361.9314,361.3789,361.8837,4685.0
2020-08-25 15:30:00,379.96,380.39,379.94,380.24,6450.0,361.9028,362.3123,361.8837,362.1695,6450.0
2020-08-25 15:40:00,380.24,380.29,379.98,379.98,5897.0,362.1695,362.2171,361.9218,361.9218,5897.0
2020-08-25 15:50:00,379.96,380.83,379.92,380.83,24940.0,361.9028,362.7314,361.8647,362.7314,24940.0
2020-08-26 09:30:00,380.09,380.98,380.03,380.51,27799.0,362.0266,362.8743,361.9694,362.4266,27799.0
2020-08-26 09:40:00,380.63,381.12,380.36,381.12,9500.0,362.5409,363.0076,362.2838,363.0076,9500.0
2020-08-26 09:50:00,381.03,381.13,380.42,380.68,11124.0,362.9219,363.0172,362.3409,362.5886,11124.0
2020-08-26 10:00:00,380.56,381.17,380.34,381.0,5285.0,362.4743,363.0553,362.2647,362.8934,5285.0
2020-08-26 10:10:00,381.07,381.33,380.88,381.23,4751.0,362.96,363.2077,362.7791,363.1124,4751.0
2020-08-26 10:20:00,381.17,381.74,381.12,381.6,6133.0,363.0553,363.5982,363.0076,363.4648,6133.0
2020-08-26 10:30:00,381.78,381.87,381.56,381.85,2967.0,363.6363,363.722,363.4267,363.703,2967.0
2020-08-26 10:40:00,381.76,383.26,381.76,383.18,5902.0,363.6172,365.0459,363.6172,364.9697,5902.0
2020-08-26 10:50:00,383.34,383.48,382.55,382.78,18837.0,365.1221,365.2555,364.3697,364.5888,18837.0
2020-08-26 11:00:00,382.89,383.08,382.66,382.8,3377.0,364.6935,364.8745,364.4745,364.6078,3377.0
2020-08-26 11:10:00,382.9,382.9,382.44,382.72,6345.0,364.7031,364.7031,364.2649,364.5316,6345.0
2020-08-26 11:20:00,382.92,383.6,382.88,383.58,5500.0,364.7221,365.3698,364.684,365.3507,5500.0
2020-08-26 11:30:00,383.71,384.58,383.58,384.27,9500.0,365.4746,366.3032,365.3507,366.0079,9500.0
2020-08-26 11:40:00,384.18,384.72,384.1,384.1,2480.0,365.9222,366.4366,365.846,365.846,2480.0
2020-08-26 11:50:00,384.1,384.21,383.86,384.03,3122.0,365.846,365.9508,365.6174,365.7794,3122.0
2020-08-26 12:00:00,383.99,384.69,383.98,384.63,2300.0,365.7413,366.408,365.7317,366.3508,2300.0
2020-08-26 12:10:00,384.64,385.21,384.64,384.98,5191.0,366.3604,366.9033,366.3604,366.6842,5191.0
2020-08-26 12:20:00,385.39,385.48,384.96,385.25,6322.0,367.0747,367.1604,366.6652,366.9414,6322.0
2020-08-26 12:30:00,385.38,385.47,384.88,385.04,2401.0,367.0652,367.1509,366.589,366.7414,2401.0
2020-08-26 12:40:00,384.99,385.28,384.35,384.46,3452.0,366.6937,366.9699,366.0841,366.1889,3452.0
2020-08-26 12:50:00,384.72,385.14,384.72,385.06,1430.0,366.4366,366.8366,366.4366,366.7604,1430.0
2020-08-26 13:00:00,385.18,385.5,385.18,385.42,830.0,366.8747,367.1795,366.8747,367.1033,830.0
2020-08-26 13:10:00,385.46,385.66,385.41,385.66,3270.0,367.1414,367.3319,367.0938,367.3319,3270.0
2020-08-26 13:20:00,385.66,385.73,385.45,385.73,918.0,367.3319,367.3986,367.1319,367.3986,918.0
2020-08-26 13:30:00,385.69,386.52,385.51,386.3,4322.0,367.3605,368.151,367.189,367.9415,4322.0
2020-08-26 13:40:00,386.23,386.24,385.92,386.08,1630.0,367.8748,367.8843,367.5795,367.7319,1630.0
2020-08-26 13:50:00,386.08,386.08,385.86,386.05,2256.0,367.7319,367.7319,367.5224,367.7034,2256.0
2020-08-26 14:00:00,386.12,386.67,386.12,386.57,3357.0,367.77,368.2939,367.77,368.1986,3357.0
2020-08-26 14:10:00,386.46,386.57,386.15,386.35,2527.0,368.0939,368.1986,367.7986,367.9891,2527.0
2020-08-26 14:20:00,386.47,386.62,386.29,386.53,3218.0,368.1034,368.2463,367.9319,368.1605,3218.0
2020-08-26 14:30:00,386.6,386.6,385.7,385.7,2207.0,368.2272,368.2272,367.37,367.37,2207.0
2020-08-26 14:40:00,385.64,385.71,384.95,385.47,5082.0,367.3128,367.3795,366.6556,367.1509,5082.0
2020-08-26 14:50:00,385.62,385.79,384.62,384.62,2500.0,367.2938,367.4557,366.3413,366.3413,2500.0
2020-08-26 15:00:00,384.65,385.43,384.64,385.39,4574.0,366.3699,367.1128,366.3604,367.0747,4574.0
2020-08-26 15:10:00,385.68,385.85,385.37,385.56,1800.0,367.3509,367.5129,367.0557,367.2366,1800.0
2020-08-26 15:20:00,385.58,386.19,385.55,386.14,2965.0,367.2557,367.8367,367.2271,367.7891,2965.0
2020-08-26 15:30:00,386.05,386.05,385.19,385.74,6753.0,367.7034,367.7034,366.8842,367.4081,6753.0
2020-08-26 15:40:00,385.55,386.0,385.33,385.97,7259.0,367.2271,367.6557,367.0176,367.6272,7259.0
2020-08-26 15:50:00,385.97,386.48,385.68,385.92,20236.0,367.6272,368.1129,367.3509,367.5795,20236.0
2020-08-27 09:30:00,386.59,386.8,382.19,382.46,50929.0,368.2177,368.4177,364.0268,364.284,50929.0
2020-08-27 09:40:00,382.51,383.28,380.32,381.59,39663.0,364.3316,365.065,362.2457,363.4553,39663.0
2020-08-27 09:50:00,381.49,381.85,380.44,381.08,17865.0,363.3601,363.703,362.36,362.9695,17865.0
2020-08-27 10:00:00,381.21,381.3,377.12,377.41,30213.0,363.0934,363.1791,359.1977,359.474,30213.0
2020-08-27 10:10:00,377.49,379.17,376.8,379.01,13738.0,359.5502,361.1503,358.893,360.9979,13738.0
2020-08-27 10:20:00,378.95,379.74,378.36,379.71,10189.0,360.9408,361.6932,360.3788,361.6647,10189.0
2020-08-27 10:30:00,379.73,379.75,378.88,379.18,7277.0,361.6837,361.7028,360.8741,361.1598,7277.0
2020-08-27 10:40:00,379.1,379.1,376.97,377.13,7187.0,361.0836,361.0836,359.0549,359.2073,7187.0
2020-08-27 10:50:00,377.23,378.4,376.96,378.27,16246.0,359.3025,360.4169,359.0453,360.2931,16246.0
2020-08-27 11:00:00,378.24,378.63,378.2,378.45,7591.0,360.2645,360.636,360.2264,360.4645,7591.0
2020-08-27 11:10:00,378.43,378.47,377.19,377.4,6410.0,360.4455,360.4836,359.2644,359.4644,6410.0
2020-08-27 11:20:00,377.39,377.52,376.74,377.01,6703.0,359.4549,359.5787,358.8358,359.093,6703.0
2020-08-27 11:30:00,377.19,377.69,376.77,377.58,7028.0,359.2644,359.7407,358.8644,359.6359,7028.0
2020-08-27 11:40:00,378.17,379.19,378.17,378.88,1100.0,360.1978,361.1694,360.1978,360.8741,1100.0
2020-08-27 11:50:00,379.01,379.12,378.27,378.47,2462.0,360.9979,361.1027,360.2931,360.4836,2462.0
2020-08-27 12:00:00,377.8,377.8,376.75,377.45,2503.0,359.8454,359.8454,358.8453,359.5121,2503.0
2020-08-27 12:10:00,377.52,377.61,376.89,377.06,1839.0,359.5787,359.6645,358.9787,359.1406,1839.0
2020-08-27 12:20:00,376.88,376.92,376.39,376.42,3668.0,358.9692,359.0072,358.5024,358.531,3668.0
2020-08-27 12:30:00,376.3,376.71,375.41,375.54,3101.0,358.4167,358.8072,357.569,357.6928,3101.0
2020-08-27 12:40:00,375.83,375.98,374.71,374.81,9336.0,357.9691,358.1119,356.9023,356.9975,9336.0
2020-08-27 12:50:00,374.96,374.96,373.24,374.01,7001.0,357.1404,357.1404,355.5021,356.2355,7001.0
2020-08-27 13:00:00,374.12,374.12,373.36,374.08,1505.0,356.3403,356.3403,355.6164,356.3022,1505.0
2020-08-27 13:10:00,374.83,374.9,373.97,374.46,3995.0,357.0166,357.0832,356.1974,356.6642,3995.0
2020-08-27 13:20:00,374.93,376.32,374.89,376.28,6338.0,357.1118,358.4358,357.0737,358.3977,6338.0
2020-08-27 13:30:00,376.18,376.26,375.26,375.47,4553.0,358.3024,358.3786,357.4261,357.6262,4553.0
2020-08-27 13:40:00,375.88,376.08,375.46,375.82,2422.0,358.0167,358.2072,357.6166,357.9595,2422.0
2020-08-27 13:50:00,375.73,376.52,375.35,376.03,2605.0,357.8738,358.6263,357.5119,358.1595,2605.0
2020-08-27 14:00:00,376.86,377.33,376.67,377.08,2541.0,358.9501,359.3978,358.7691,359.1596,2541.0
2020-08-27 14:10:00,377.22,377.99,377.15,377.79,9510.0,359.293,360.0264,359.2263,359.8359,9510.0
2020-08-27 14:20:00,377.86,378.15,377.6,378.15,3476.0,359.9026,360.1788,359.6549,360.1788,3476.0
2020-08-27 14:30:00,378.0,378.46,377.82,378.41,3472.0,360.0359,360.4741,359.8645,360.4264,3472.0
2020-08-27 14:40:00,378.53,379.02,378.31,378.57,9864.0,360.5407,361.0074,360.3312,360.5788,9864.0
2020-08-27 14:50:00,378.72,378.99,378.38,378.75,8202.0,360.7217,360.9789,360.3979,360.7503,8202.0
2020-08-27 15:00:00,378.89,379.09,378.12,378.53,7933.0,360.8836,361.0741,360.1502,360.5407,7933.0
2020-08-27 15:10:00,378.81,379.03,378.06,378.7,3865.0,360.8074,361.017,360.0931,360.7027,3865.0
2020-08-27 15:20:00,378.31,378.84,377.56,377.68,5630.0,360.3312,360.836,359.6168,359.7311,5630.0
2020-08-27 15:30:00,377.75,378.77,377.57,378.38,6264.0,359.7978,360.7693,359.6264,360.3979,6264.0
2020-08-27 15:40:00,377.94,378.3,376.95,377.3,9882.0,359.9788,360.3217,359.0358,359.3692,9882.0
2020-08-27 15:50:00,377.22,377.46,376.06,376.12,31409.0,359.293,359.5216,358.1881,358.2453,31409.0
2020-08-28 09:30:00,376.06,377.18,375.17,376.52,36205.0,358.1881,359.2549,357.3404,358.6263,36205.0
2020-08-28 09:40:00,376.86,377.8,376.41,376.51,11893.0,358.9501,359.8454,358.5215,358.6167,11893.0
2020-08-28 09:50:00,376.48,377.13,375.89,377.12,25872.0,358.5882,359.2073,358.0262,359.1977,25872.0
2020-08-28 10:00:00,377.11,377.65,376.4,377.04,16263.0,359.1882,359.7026,358.512,359.1215,16263.0
2020-08-28 10:10:00,376.86,377.15,375.71,375.94,12769.0,358.9501,359.2263,357.8548,358.0738,12769.0
2020-08-28 10:20:00,375.66,376.54,375.51,376.47,4041.0,357.8071,358.6453,357.6643,358.5786,4041.0
2020-08-28 10:30:00,376.35,376.35,374.95,375.49,10042.0,358.4643,358.4643,357.1309,357.6452,10042.0
2020-08-28 10:40:00,375.75,376.52,375.16,376.13,8751.0,357.8929,358.6263,357.3309,358.2548,8751.0
2020-08-28 10:50:00,375.6,375.84,374.8,375.14,6170.0,357.75,357.9786,356.988,357.3118,6170.0
2020-08-28 11:00:00,375.06,376.49,375.06,376.33,4876.0,357.2356,358.5977,357.2356,358.4453,4876.0
2020-08-28 11:10:00,376.34,376.58,376.04,376.38,4316.0,358.4548,358.6834,358.1691,358.4929,4316.0
2020-08-28 11:20:00,376.52,376.9,376.31,376.39,5611.0,358.6263,358.9882,358.4262,358.5024,5611.0
2020-08-28 11:30:00,376.5,377.41,376.33,377.41,7679.0,358.6072,359.474,358.4453,359.474,7679.0
2020-08-28 11:40:00,377.0,377.44,376.62,377.28,1527.0,359.0834,359.5025,358.7215,359.3501,1527.0
2020-08-28 11:50:00,377.27,377.4,376.99,377.16,2950.0,359.3406,359.4644,359.0739,359.2358,2950.0
2020-08-28 12:00:00,376.9,377.33,376.64,377.24,5732.0,358.9882,359.3978,358.7406,359.312,5732.0
2020-08-28 12:10:00,377.45,377.8,377.21,377.21,2100.0,359.5121,359.8454,359.2835,359.2835,2100.0
2020-08-28 12:20:00,377.05,377.57,377.03,377.57,3470.0,359.1311,359.6264,359.112,359.6264,3470.0
2020-08-28 12:30:00,377.46,377.82,377.07,377.19,1700.0,359.5216,359.8645,359.1501,359.2644,1700.0
2020-08-28 12:40:00,377.27,377.48,377.0,377.38,2450.0,359.3406,359.5406,359.0834,359.4454,2450.0
2020-08-28 12:50:00,377.38,378.0,377.1,377.99,2239.0,359.4454,360.0359,359.1787,360.0264,2239.0
2020-08-28 13:00:00,377.88,377.98,377.38,377.78,14028.0,359.9216,360.0169,359.4454,359.8264,14028.0
2020-08-28 13:10:00,377.57,377.82,377.03,377.82,3033.0,359.6264,359.8645,359.112,359.8645,3033.0
2020-08-28 13:20:00,378.1,378.3,377.61,377.61,2655.0,360.1312,360.3217,359.6645,359.6645,2655.0
2020-08-28 13:30:00,377.24,378.07,377.24,377.88,1200.0,359.312,360.1026,359.312,359.9216,1200.0
2020-08-28 13:40:00,377.97,378.12,377.86,378.07,1433.0,360.0073,360.1502,359.9026,360.1026,1433.0
2020-08-28 13:50:00,377.9,378.37,377.89,377.9,3900.0,359.9407,360.3883,359.9312,359.9407,3900.0
2020-08-28 14:00:00,377.9,378.37,377.82,378.37,2701.0,359.9407,360.3883,359.8645,360.3883,2701.0
2020-08-28 14:10:00,378.51,378.71,378.39,378.53,1900.0,360.5217,360.7122,360.4074,360.5407,1900.0
2020-08-28 14:20:00,378.48,378.63,377.75,377.93,4200.0,360.4931,360.636,359.7978,359.9693,4200.0
2020-08-28 14:30:00,377.96,378.25,377.65,378.2,3200.0,359.9978,360.274,359.7026,360.2264,3200.0
2020-08-28 14:40:00,377.8,378.57,377.8,378.57,3589.0,359.8454,360.5788,359.8454,360.5788,3589.0
2020-08-28 14:50:00,378.5,378.5,377.94,378.03,2260.0,360.5122,360.5122,359.9788,360.0645,2260.0
2020-08-28 15:00:00,377.76,378.3,377.7,378.2,2801.0,359.8073,360.3217,359.7502,360.2264,2801.0
2020-08-28 15:10:00,378.08,378.7,378.07,378.67,3426.0,360.1121,360.7027,360.1026,360.6741,3426.0
2020-08-28 15:20:00,378.54,378.58,378.0,378.46,3312.0,360.5503,360.5884,360.0359,360.4741,3312.0
2020-08-28 15:30:00,378.43,379.23,378.38,379.15,6150.0,360.4455,361.2075,360.3979,361.1313,6150.0
2020-08-28 15:40:00,379.16,379.27,378.69,378.79,8236.0,361.1408,361.2456,360.6931,360.7884,8236.0
2020-08-28 15:50:00,378.66,379.89,378.41,379.83,31987.0,360.6646,361.8361,360.4264,361.779,31987.0
2020-08-31 09:30:00,375.44,375.97,374.23,374.29,45071.0,357.5976,358.1024,356.4451,356.5022,45071.0
2020-08-31 09:40:00,374.55,375.51,373.31,374.18,18959.0,356.7499,357.6643,355.5688,356.3975,18959.0
2020-08-31 09:50:00,374.24,374.39,373.48,374.07,8426.0,356.4546,356.5975,355.7307,356.2927,8426.0
2020-08-31 10:00:00,374.25,375.85,374.02,375.49,18578.0,356.4641,357.9881,356.2451,357.6452,18578.0
2020-08-31 10:10:00,375.84,376.33,375.39,376.33,5089.0,357.9786,358.4453,357.55,358.4453,5089.0
2020-08-31 10:20:00,376.6,376.72,375.79,376.57,5345.0,358.7025,358.8168,357.931,358.6739,5345.0
2020-08-31 10:30:00,376.57,377.27,376.42,377.16,10750.0,358.6739,359.3406,358.531,359.2358,10750.0
2020-08-31 10:40:00,377.02,377.42,376.77,377.36,7865.0,359.1025,359.4835,358.8644,359.4263,7865.0
2020-08-31 10:50:00,377.75,378.44,377.59,378.18,10086.0,359.7978,360.455,359.6454,360.2074,10086.0
2020-08-31 11:00:00,377.94,378.26,376.85,376.9,6127.0,359.9788,360.2836,358.9406,358.9882,6127.0
2020-08-31 11:10:00,376.84,377.09,376.43,376.47,4808.0,358.9311,359.1692,358.5405,358.5786,4808.0
2020-08-31 11:20:00,376.41,376.48,373.94,374.02,10226.0,358.5215,358.5882,356.1689,356.2451,10226.0
2020-08-31 11:30:00,374.0,375.87,373.98,375.74,9288.0,356.226,358.0071,356.207,357.8833,9288.0
2020-08-31 11:40:00,375.78,375.9,375.35,375.54,5086.0,357.9214,358.0357,357.5119,357.6928,5086.0
2020-08-31 11:50:00,375.54,375.76,374.75,374.92,13037.0,357.6928,357.9024,356.9404,357.1023,13037.0
2020-08-31 12:00:00,375.01,376.03,374.92,375.94,4585.0,357.188,358.1595,357.1023,358.0738,4585.0
2020-08-31 12:10:00,375.83,376.02,375.53,375.91,6761.0,357.9691,358.15,357.6833,358.0452,6761.0
2020-08-31 12:20:00,375.94,376.21,375.35,375.84,3935.0,358.0738,358.331,357.5119,357.9786,3935.0
2020-08-31 12:30:00,375.64,376.19,375.64,375.75,3151.0,357.7881,358.3119,357.7881,357.8929,3151.0
2020-08-31 12:40:00,375.7,375.74,375.48,375.68,3000.0,357.8452,357.8833,357.6357,357.8262,3000.0
2020-08-31 12:50:00,375.62,376.08,375.62,375.9,1300.0,357.769,358.2072,357.769,358.0357,1300.0
2020-08-31 13:00:00,375.97,376.34,375.84,375.95,3984.0,358.1024,358.4548,357.9786,358.0833,3984.0
2020-08-31 13:10:00,375.87,376.34,375.68,376.09,3200.0,358.0071,358.4548,357.8262,358.2167,3200.0
2020-08-31 13:20:00,376.16,376.16,375.71,375.72,1300.0,358.2834,358.2834,357.8548,357.8643,1300.0
2020-08-31 13:30:00,375.8,376.12,375.78,376.02,2700.0,357.9405,358.2453,357.9214,358.15,2700.0
2020-08-31 13:40:00,375.83,376.72,375.83,376.56,4900.0,357.9691,358.8168,357.9691,358.6644,4900.0
2020-08-31 13:50:00,376.7,376.89,376.61,376.64,2780.0,358.7977,358.9787,358.712,358.7406,2780.0
2020-08-31 14:00:00,376.59,376.59,376.2,376.37,5349.0,358.6929,358.6929,358.3215,358.4834,5349.0
2020-08-31 14:10:00,376.52,377.08,376.52,376.81,3287.0,358.6263,359.1596,358.6263,358.9025,3287.0
2020-08-31 14:20:00,376.65,376.76,376.51,376.51,3152.0,358.7501,358.8549,358.6167,358.6167,3152.0
2020-08-31 14:30:00,376.84,376.84,376.07,376.48,3188.0,358.9311,358.9311,358.1976,358.5882,3188.0
2020-08-31 14:40:00,376.52,376.9,376.52,376.9,1814.0,358.6263,358.9882,358.6263,358.9882,1814.0
2020-08-31 14:50:00,376.68,376.8,376.48,376.48,3543.0,358.7787,358.893,358.5882,358.5882,3543.0
2020-08-31 15:00:00,376.51,376.77,375.77,376.29,3670.0,358.6167,358.8644,357.9119,358.4072,3670.0
2020-08-31 15:10:00,376.23,376.23,375.64,375.64,3419.0,358.35,358.35,357.7881,357.7881,3419.0
2020-08-31 15:20:00,375.37,375.66,374.7,375.65,5025.0,357.5309,357.8071,356.8928,357.7976,5025.0
2020-08-31 15:30:00,375.34,375.75,375.04,375.56,5550.0,357.5023,357.8929,357.2166,357.7119,5550.0
2020-08-31 15:40:00,375.66,376.14,375.05,375.85,8909.0,357.8071,358.2643,357.2261,357.9881,8909.0
2020-08-31 15:50:00,375.68,376.03,374.18,374.18,34670.0,357.8262,358.1595,356.3975,356.3975,34670.0
2020-09-01 09:30:00,384.11,384.23,382.33,382.99,57821.0,365.8556,365.9698,364.1601,364.7888,57821.0
2020-09-01 09:40:00,383.09,384.19,382.96,384.15,26231.0,364.884,365.9317,364.7602,365.8937,26231.0
2020-09-01 09:50:00,383.84,384.17,383.02,383.02,14566.0,365.5984,365.9127,364.8174,364.8174,14566.0
2020-09-01 10:00:00,383.28,383.67,382.9,383.39,12655.0,365.065,365.4365,364.7031,365.1698,12655.0
2020-09-01 10:10:00,383.21,384.07,382.74,383.91,21876.0,364.9983,365.8175,364.5507,365.6651,21876.0
2020-09-01 10:20:00,383.97,386.46,383.93,385.58,19480.0,365.7222,368.0939,365.6841,367.2557,19480.0
2020-09-01 10:30:00,385.57,386.37,385.2,386.28,11296.0,367.2462,368.0081,366.8938,367.9224,11296.0
2020-09-01 10:40:00,386.22,386.44,384.9,385.44,14513.0,367.8653,368.0748,366.608,367.1223,14513.0
2020-09-01 10:50:00,385.56,386.6,385.5,386.17,11148.0,367.2366,368.2272,367.1795,367.8177,11148.0
2020-09-01 11:00:00,385.81,386.07,385.44,385.68,8659.0,367.4748,367.7224,367.1223,367.3509,8659.0
2020-09-01 11:10:00,385.69,386.38,385.44,386.21,7055.0,367.3605,368.0177,367.1223,367.8558,7055.0
2020-09-01 11:20:00,385.7,385.7,384.77,384.96,9246.0,367.37,367.37,366.4842,366.6652,9246.0
2020-09-01 11:30:00,384.75,386.17,384.75,385.59,13020.0,366.4651,367.8177,366.4651,367.2652,13020.0
2020-09-01 11:40:00,385.56,386.01,385.26,385.48,2664.0,367.2366,367.6653,366.9509,367.1604,2664.0
2020-09-01 11:50:00,385.73,385.73,385.0,385.4,2470.0,367.3986,367.3986,366.7033,367.0842,2470.0
2020-09-01 12:00:00,385.27,385.94,385.27,385.94,2704.0,366.9604,367.5986,366.9604,367.5986,2704.0
2020-09-01 12:10:00,385.8,386.22,385.6,385.88,4936.0,367.4652,367.8653,367.2747,367.5414,4936.0
2020-09-01 12:20:00,385.84,385.89,385.56,385.71,2172.0,367.5033,367.551,367.2366,367.3795,2172.0
2020-09-01 12:30:00,386.07,386.3,385.61,385.71,1644.0,367.7224,367.9415,367.2843,367.3795,1644.0
2020-09-01 12:40:00,385.54,385.59,385.09,385.32,1350.0,367.2176,367.2652,366.789,367.008,1350.0
2020-09-01 12:50:00,385.26,386.23,385.25,386.23,2870.0,366.9509,367.8748,366.9414,367.8748,2870.0
2020-09-01 13:00:00,386.06,386.16,385.81,385.91,2525.0,367.7129,367.8081,367.4748,367.57,2525.0
2020-09-01 13:10:00,385.8,385.89,385.46,385.53,4300.0,367.4652,367.551,367.1414,367.2081,4300.0
2020-09-01 13:20:00,385.65,386.1,385.62,385.88,1801.0,367.3224,367.751,367.2938,367.5414,1801.0
2020-09-01 13:30:00,385.74,386.1,385.57,385.96,2397.0,367.4081,367.751,367.2462,367.6176,2397.0
2020-09-01 13:40:00,386.03,386.67,385.93,386.08,3732.0,367.6843,368.2939,367.5891,367.7319,3732.0
2020-09-01 13:50:00,386.08,386.9,385.87,386.67,9157.0,367.7319,368.513,367.5319,368.2939,9157.0
2020-09-01 14:00:00,386.43,386.75,385.9,385.9,4000.0,368.0653,368.3701,367.5605,367.5605,4000.0
2020-09-01 14:10:00,385.99,386.21,385.84,386.13,1799.0,367.6462,367.8558,367.5033,367.7796,1799.0
2020-09-01 14:20:00,386.0,386.27,385.95,386.27,1727.0,367.6557,367.9129,367.6081,367.9129,1727.0
2020-09-01 14:30:00,386.21,386.21,385.28,385.62,1533.0,367.8558,367.8558,366.9699,367.2938,1533.0
2020-09-01 14:40:00,385.85,386.02,384.88,385.26,2085.0,367.5129,367.6748,366.589,366.9509,2085.0
2020-09-01 14:50:00,385.38,385.92,385.38,385.89,1300.0,367.0652,367.5795,367.0652,367.551,1300.0
2020-09-01 15:00:00,385.93,386.14,385.71,386.14,1765.0,367.5891,367.7891,367.3795,367.7891,1765.0
2020-09-01 15:10:00,385.88,385.9,385.11,385.62,4591.0,367.5414,367.5605,366.808,367.2938,4591.0
2020-09-01 15:20:00,385.82,385.98,385.59,385.61,5400.0,367.4843,367.6367,367.2652,367.2843,5400.0
2020-09-01 15:30:00,385.37,385.5,384.77,384.91,8108.0,367.0557,367.1795,366.4842,366.6175,8108.0
2020-09-01 15:40:00,384.87,385.83,384.84,385.35,20237.0,366.5794,367.4938,366.5509,367.0366,20237.0
2020-09-01 15:50:00,385.31,386.9,385.3,386.89,29087.0,366.9985,368.513,366.989,368.5034,29087.0
2020-09-02 09:30:00,395.67,395.88,394.68,395.68,62631.0,376.8662,377.0662,375.9232,376.8757,62631.0
2020-09-02 09:40:00,395.46,395.56,393.92,394.35,41367.0,376.6662,376.7614,375.1993,375.6089,41367.0
2020-09-02 09:50:00,394.47,394.47,390.78,391.57,34631.0,375.7232,375.7232,372.2086,372.961,34631.0
2020-09-02 10:00:00,391.36,392.57,390.85,391.14,15663.0,372.761,373.9135,372.2752,372.5515,15663.0
2020-09-02 10:10:00,391.05,394.22,390.49,394.16,15172.0,372.4657,375.4851,371.9323,375.4279,15172.0
2020-09-02 10:20:00,394.01,394.4,393.55,394.14,14990.0,375.2851,375.6565,374.8469,375.4089,14990.0
2020-09-02 10:30:00,393.9,395.38,393.37,393.52,18004.0,375.1803,376.59,374.6755,374.8184,18004.0
2020-09-02 10:40:00,393.67,394.2,392.85,394.2,12038.0,374.9612,375.466,374.1802,375.466,12038.0
2020-09-02 10:50:00,394.27,395.28,394.27,394.84,13081.0,375.5327,376.4947,375.5327,376.0756,13081.0
2020-09-02 11:00:00,394.88,394.95,392.73,393.17,14517.0,376.1137,376.1804,374.0659,374.485,14517.0
2020-09-02 11:10:00,393.07,394.16,392.63,392.89,11911.0,374.3897,375.4279,373.9706,374.2183,11911.0
2020-09-02 11:20:00,393.07,393.37,391.96,392.86,13923.0,374.3897,374.6755,373.3325,374.1897,13923.0
2020-09-02 11:30:00,392.84,394.42,391.78,391.78,21150.0,374.1707,375.6756,373.161,373.161,21150.0
2020-09-02 11:40:00,391.74,393.82,391.73,393.82,7554.0,373.1229,375.1041,373.1134,375.1041,7554.0
2020-09-02 11:50:00,393.7,394.42,393.61,394.33,11108.0,374.9898,375.6756,374.9041,375.5899,11108.0
2020-09-02 12:00:00,394.52,394.63,393.84,393.84,3800.0,375.7708,375.8756,375.1231,375.1231,3800.0
2020-09-02 12:10:00,393.76,394.3,393.73,394.3,2515.0,375.0469,375.5613,375.0184,375.5613,2515.0
2020-09-02 12:20:00,394.32,394.33,393.93,394.31,2355.0,375.5803,375.5899,375.2089,375.5708,2355.0
2020-09-02 12:30:00,394.18,394.44,393.86,394.3,5400.0,375.447,375.6946,375.1422,375.5613,5400.0
2020-09-02 12:40:00,394.2,395.0,394.2,394.5,4346.0,375.466,376.228,375.466,375.7518,4346.0
2020-09-02 12:50:00,394.48,395.14,394.19,395.14,10326.0,375.7327,376.3614,375.4565,376.3614,10326.0
2020-09-02 13:00:00,395.0,395.88,394.9,395.65,8179.0,376.228,377.0662,376.1328,376.8471,8179.0
2020-09-02 13:10:00,395.61,397.16,395.61,396.41,9458.0,376.809,378.2854,376.809,377.571,9458.0
2020-09-02 13:20:00,396.48,396.72,396.04,396.05,2812.0,377.6377,377.8663,377.2186,377.2281,2812.0
2020-09-02 13:30:00,396.21,397.09,396.04,397.09,8367.0,377.3805,378.2187,377.2186,378.2187,8367.0
2020-09-02 13:40:00,397.09,397.98,396.81,397.81,12767.0,378.2187,379.0664,377.952,378.9045,12767.0
2020-09-02 13:50:00,397.94,398.72,397.65,398.4,10202.0,379.0283,379.7712,378.7521,379.4664,10202.0
2020-09-02 14:00:00,398.42,398.67,397.55,398.6,15546.0,379.4855,379.7236,378.6568,379.6569,15546.0
2020-09-02 14:10:00,398.45,398.59,397.66,398.33,12545.0,379.5141,379.6474,378.7616,379.3998,12545.0
2020-09-02 14:20:00,398.53,398.77,397.92,398.75,5565.0,379.5903,379.8188,379.0092,379.7998,5565.0
2020-09-02 14:30:00,398.63,398.75,398.17,398.37,4316.0,379.6855,379.7998,379.2474,379.4379,4316.0
2020-09-02 14:40:00,398.36,398.57,397.8,398.27,5090.0,379.4283,379.6284,378.8949,379.3426,5090.0
2020-09-02 14:50:00,398.31,398.87,398.0,398.25,5277.0,379.3807,379.9141,379.0854,379.3236,5277.0
2020-09-02 15:00:00,398.3,398.89,398.07,398.86,3033.0,379.3712,379.9331,379.1521,379.9046,3033.0
2020-09-02 15:10:00,398.95,401.01,398.95,400.85,29144.0,379.9903,381.9524,379.9903,381.8,29144.0
2020-09-02 15:20:00,400.75,401.15,400.19,400.31,7171.0,381.7048,382.0857,381.1714,381.2857,7171.0
2020-09-02 15:30:00,400.31,400.51,399.46,399.86,8027.0,381.2857,381.4762,380.4761,380.857,8027.0
2020-09-02 15:40:00,399.96,400.16,399.23,399.27,28653.0,380.9523,381.1428,380.257,380.2951,28653.0
2020-09-02 15:50:00,399.29,399.59,398.3,398.3,42560.0,380.3141,380.5999,379.3712,379.3712,42560.0
2020-09-03 09:30:00,389.34,389.34,384.51,386.12,70277.0,370.837,370.837,366.2365,367.77,70277.0
2020-09-03 09:40:00,385.82,385.99,382.62,384.05,38357.0,367.4843,367.6462,364.4364,365.7984,38357.0
2020-09-03 09:50:00,384.11,384.11,382.78,383.82,30578.0,365.8556,365.8556,364.5888,365.5793,30578.0
2020-09-03 10:00:00,383.91,385.12,382.61,382.68,15507.0,365.6651,366.8176,364.4268,364.4935,15507.0
2020-09-03 10:10:00,382.55,382.78,380.31,380.32,27139.0,364.3697,364.5888,362.2361,362.2457,27139.0
2020-09-03 10:20:00,380.31,380.5,378.43,379.37,32858.0,362.2361,362.4171,360.4455,361.3408,32858.0
2020-09-03 10:30:00,379.52,380.73,378.56,378.81,23946.0,361.4837,362.6362,360.5693,360.8074,23946.0
2020-09-03 10:40:00,379.07,379.41,377.71,377.96,20972.0,361.0551,361.3789,359.7597,359.9978,20972.0
2020-09-03 10:50:00,378.34,379.99,378.34,379.24,12910.0,360.3598,361.9314,360.3598,361.217,12910.0
2020-09-03 11:00:00,378.68,379.04,375.59,376.35,14718.0,360.6836,361.0265,357.7405,358.4643,14718.0
2020-09-03 11:10:00,376.34,376.52,372.13,372.13,28006.0,358.4548,358.6263,354.4449,354.4449,28006.0
2020-09-03 11:20:00,371.95,374.39,371.95,374.16,22771.0,354.2734,356.5975,354.2734,356.3784,22771.0
2020-09-03 11:30:00,374.62,376.87,374.22,376.65,34226.0,356.8166,358.9596,356.4356,358.7501,34226.0
2020-09-03 11:40:00,377.87,378.49,377.63,378.38,5153.0,359.9121,360.5026,359.6835,360.3979,5153.0
2020-09-03 11:50:00,378.05,379.0,376.94,376.94,3380.0,360.0835,360.9884,359.0263,359.0263,3380.0
2020-09-03 12:00:00,377.2,377.39,374.7,375.04,5979.0,359.2739,359.4549,356.8928,357.2166,5979.0
2020-09-03 12:10:00,375.95,375.95,374.64,374.94,3309.0,358.0833,358.0833,356.8356,357.1213,3309.0
2020-09-03 12:20:00,374.5,374.5,373.37,373.78,7102.0,356.7023,356.7023,355.626,356.0165,7102.0
2020-09-03 12:30:00,373.37,373.37,372.45,373.02,3851.0,355.626,355.626,354.7497,355.2926,3851.0
2020-09-03 12:40:00,373.25,373.93,371.96,371.96,6929.0,355.5117,356.1593,354.283,354.283,6929.0
2020-09-03 12:50:00,372.29,372.6,371.65,371.7,4043.0,354.5973,354.8926,353.9877,354.0353,4043.0
2020-09-03 13:00:00,371.1,371.83,370.08,371.83,6190.0,353.4638,354.1591,352.4923,354.1591,6190.0
2020-09-03 13:10:00,371.69,372.9,371.66,372.16,5121.0,354.0258,355.1783,353.9972,354.4735,5121.0
2020-09-03 13:20:00,371.89,374.21,371.77,374.21,5148.0,354.2163,356.426,354.102,356.426,5148.0
2020-09-03 13:30:00,373.6,373.83,372.07,372.08,4390.0,355.845,356.0641,354.3877,354.3973,4390.0
2020-09-03 13:40:00,372.16,372.59,371.65,371.73,5947.0,354.4735,354.883,353.9877,354.0639,5947.0
2020-09-03 13:50:00,371.85,373.82,371.85,372.91,4138.0,354.1782,356.0546,354.1782,355.1878,4138.0
2020-09-03 14:00:00,372.98,374.01,372.68,374.0,4686.0,355.2545,356.2355,354.9688,356.226,4686.0
2020-09-03 14:10:00,374.02,374.55,373.02,373.22,6556.0,356.2451,356.7499,355.2926,355.4831,6556.0
2020-09-03 14:20:00,373.66,374.32,373.15,373.97,4498.0,355.9022,356.5308,355.4164,356.1974,4498.0
2020-09-03 14:30:00,374.3,375.4,374.21,375.06,3788.0,356.5118,357.5595,356.426,357.2356,3788.0
2020-09-03 14:40:00,374.73,375.08,374.29,374.91,7195.0,356.9213,357.2547,356.5022,357.0928,7195.0
2020-09-03 14:50:00,374.93,375.53,374.36,374.84,33408.0,357.1118,357.6833,356.5689,357.0261,33408.0
2020-09-03 15:00:00,375.12,375.26,373.77,374.52,62996.0,357.2928,357.4261,356.0069,356.7213,62996.0
2020-09-03 15:10:00,374.47,375.82,374.36,375.23,27892.0,356.6737,357.9595,356.5689,357.3976,27892.0
2020-09-03 15:20:00,374.96,374.96,373.21,374.01,21711.0,357.1404,357.1404,355.4736,356.2355,21711.0
2020-09-03 15:30:00,373.75,375.08,373.75,374.68,21206.0,355.9879,357.2547,355.9879,356.8737,21206.0
2020-09-03 15:40:00,374.8,376.25,374.5,374.72,19258.0,356.988,358.3691,356.7023,356.9118,19258.0
2020-09-03 15:50:00,374.9,376.43,374.54,376.03,88076.0,357.0832,358.5405,356.7404,358.1595,88076.0
2020-09-04 09:30:00,365.73,370.14,365.2,367.83,88385.0,348.349,352.5495,347.8442,350.3492,88385.0
2020-09-04 09:40:00,367.8,368.01,363.4,364.31,29850.0,350.3207,350.5207,346.1298,346.9965,29850.0
2020-09-04 09:50:00,364.55,365.04,362.41,363.36,35961.0,347.2251,347.6918,345.1868,346.0917,35961.0
2020-09-04 10:00:00,363.28,365.0,361.32,362.16,36322.0,346.0155,347.6537,344.1486,344.9487,36322.0
2020-09-04 10:10:00,361.93,362.24,357.92,357.92,46194.0,344.7296,345.0249,340.9102,340.9102,46194.0
2020-09-04 10:20:00,357.83,359.39,356.65,357.15,37271.0,340.8245,342.3103,339.7006,340.1768,37271.0
2020-09-04 10:30:00,357.16,357.9,353.88,356.01,49320.0,340.1863,340.8912,337.0622,339.091,49320.0
2020-09-04 10:40:00,356.17,357.15,352.85,357.15,36220.0,339.2434,340.1768,336.0812,340.1768,36220.0
2020-09-04 10:50:00,356.6,360.12,355.48,359.23,41174.0,339.6529,343.0057,338.5862,342.1579,41174.0
2020-09-04 11:00:00,359.14,359.92,357.24,357.39,16972.0,342.0722,342.8152,340.2625,340.4054,16972.0
2020-09-04 11:10:00,357.63,358.94,356.93,358.91,31245.0,340.634,341.8817,339.9673,341.8532,31245.0
2020-09-04 11:20:00,358.85,359.59,357.71,358.4,29970.0,341.796,342.5008,340.7102,341.3674,29970.0
2020-09-04 11:30:00,358.58,361.49,358.52,361.49,35574.0,341.5388,344.3105,341.4817,344.3105,35574.0
2020-09-04 11:40:00,361.47,362.31,360.48,362.13,9771.0,344.2915,345.0916,343.3485,344.9201,9771.0
2020-09-04 11:50:00,362.03,364.7,362.02,364.46,19629.0,344.8249,347.368,344.8154,347.1394,19629.0
2020-09-04 12:00:00,364.47,365.19,363.74,363.74,24648.0,347.1489,347.8347,346.4536,346.4536,24648.0
2020-09-04 12:10:00,363.91,364.54,363.08,363.49,6373.0,346.6155,347.2156,345.825,346.2155,6373.0
2020-09-04 12:20:00,364.15,366.38,364.14,366.1,6130.0,346.8441,348.9682,346.8346,348.7015,6130.0
2020-09-04 12:30:00,366.53,367.6,365.59,366.2,11152.0,349.111,350.1302,348.2157,348.7967,11152.0
2020-09-04 12:40:00,366.05,366.62,365.11,365.11,7336.0,348.6538,349.1967,347.7585,347.7585,7336.0
2020-09-04 12:50:00,364.91,365.48,364.28,365.48,5732.0,347.568,348.1109,346.968,348.1109,5732.0
2020-09-04 13:00:00,364.67,364.67,363.05,363.59,5642.0,347.3394,347.3394,345.7964,346.3107,5642.0
2020-09-04 13:10:00,363.89,363.89,361.84,362.32,4264.0,346.5965,346.5965,344.6439,345.1011,4264.0
2020-09-04 13:20:00,362.35,363.36,362.35,363.26,2245.0,345.1297,346.0917,345.1297,345.9964,2245.0
2020-09-04 13:30:00,362.88,364.23,362.39,364.23,2639.0,345.6345,346.9203,345.1678,346.9203,2639.0
2020-09-04 13:40:00,364.3,365.04,363.89,364.57,1198.0,346.987,347.6918,346.5965,347.2442,1198.0
2020-09-04 13:50:00,364.03,365.67,363.64,365.67,4951.0,346.7298,348.2919,346.3584,348.2919,4951.0
2020-09-04 14:00:00,364.72,365.33,363.66,365.13,7184.0,347.387,347.9681,346.3774,347.7776,7184.0
2020-09-04 14:10:00,364.85,365.52,364.04,365.3,3183.0,347.5109,348.149,346.7394,347.9395,3183.0
2020-09-04 14:20:00,365.63,366.34,365.06,366.31,4007.0,348.2538,348.9301,347.7109,348.9015,4007.0
2020-09-04 14:30:00,365.63,367.21,365.43,367.21,5036.0,348.2538,349.7587,348.0633,349.7587,5036.0
2020-09-04 14:40:00,367.87,369.31,367.58,368.64,5999.0,350.3873,351.7589,350.1111,351.1207,5999.0
2020-09-04 14:50:00,368.57,369.8,367.88,369.8,7513.0,351.0541,352.2256,350.3969,352.2256,7513.0
2020-09-04 15:00:00,369.33,370.2,368.5,369.73,10263.0,351.778,352.6066,350.9874,352.1589,10263.0
2020-09-04 15:10:00,369.36,370.26,368.53,370.08,2248.0,351.8065,352.6638,351.016,352.4923,2248.0
2020-09-04 15:20:00,370.21,371.0,369.95,370.38,10717.0,352.6161,353.3686,352.3685,352.7781,10717.0
2020-09-04 15:30:00,369.9,370.33,368.25,368.94,10867.0,352.3209,352.7304,350.7493,351.4065,10867.0
2020-09-04 15:40:00,368.76,369.63,368.06,368.28,15599.0,351.235,352.0637,350.5683,350.7779,15599.0
2020-09-04 15:50:00,368.05,369.13,367.19,367.26,33917.0,350.5588,351.5875,349.7397,349.8063,33917.0
2020-09-08 09:30:00,345.54,347.47,344.11,346.71,100556.0,329.1186,330.9568,327.7565,330.2329,100556.0
2020-09-08 09:40:00,346.51,347.74,343.25,346.6,61197.0,330.0425,331.214,326.9374,330.1282,61197.0
2020-09-08 09:50:00,346.39,350.49,346.13,349.21,35987.0,329.9282,333.8333,329.6805,332.6141,35987.0
2020-09-08 10:00:00,348.97,350.39,348.0,350.24,24783.0,332.3855,333.7381,331.4616,333.5952,24783.0
2020-09-08 10:10:00,350.29,351.83,350.04,351.48,27934.0,333.6428,335.1096,333.4047,334.7763,27934.0
2020-09-08 10:20:00,351.49,352.89,350.56,352.84,26532.0,334.7858,336.1193,333.9,336.0716,26532.0
2020-09-08 10:30:00,352.33,353.09,349.86,351.01,31569.0,335.5859,336.3097,333.2332,334.3286,31569.0
2020-09-08 10:40:00,351.14,351.14,349.46,349.82,17279.0,334.4524,334.4524,332.8523,333.1952,17279.0
2020-09-08 10:50:00,349.71,351.95,349.71,351.23,26499.0,333.0904,335.2239,333.0904,334.5381,26499.0
2020-09-08 11:00:00,351.04,352.17,350.27,352.17,31192.0,334.3572,335.4335,333.6238,335.4335,31192.0
2020-09-08 11:10:00,352.37,353.39,352.2,352.22,34348.0,335.624,336.5955,335.462,335.4811,34348.0
2020-09-08 11:20:00,352.3,352.38,350.66,351.25,24870.0,335.5573,335.6335,333.9952,334.5572,24870.0
2020-09-08 11:30:00,351.23,351.72,349.75,350.04,12281.0,334.5381,335.0049,333.1285,333.4047,12281.0
2020-09-08 11:40:00,349.94,350.47,349.05,349.97,5210.0,333.3094,333.8143,332.4617,333.338,5210.0
2020-09-08 11:50:00,349.6,350.13,348.54,350.13,4154.0,332.9856,333.4904,331.976,333.4904,4154.0
2020-09-08 12:00:00,349.76,350.74,349.69,350.51,4420.0,333.138,334.0714,333.0713,333.8524,4420.0
2020-09-08 12:10:00,350.47,351.13,350.0,350.78,8317.0,333.8143,334.4429,333.3666,334.1095,8317.0
2020-09-08 12:20:00,350.81,352.41,350.46,351.71,7229.0,334.1381,335.6621,333.8047,334.9953,7229.0
2020-09-08 12:30:00,351.47,352.48,351.36,352.04,5325.0,334.7667,335.7287,334.662,335.3096,5325.0
2020-09-08 12:40:00,352.0,352.86,351.58,352.82,3450.0,335.2715,336.0907,334.8715,336.0526,3450.0
2020-09-08 12:50:00,352.77,352.88,352.05,352.26,6764.0,336.005,336.1097,335.3192,335.5192,6764.0
2020-09-08 13:00:00,352.22,352.49,351.26,351.96,8372.0,335.4811,335.7383,334.5667,335.2334,8372.0
2020-09-08 13:10:00,351.6,352.87,351.56,352.68,5386.0,334.8906,336.1002,334.8525,335.9192,5386.0
2020-09-08 13:20:00,352.26,352.56,351.55,351.78,4110.0,335.5192,335.8049,334.8429,335.062,4110.0
2020-09-08 13:30:00,351.8,352.54,351.51,352.27,3768.0,335.0811,335.7859,334.8048,335.5287,3768.0
2020-09-08 13:40:00,352.03,353.3,352.03,352.92,9041.0,335.3001,336.5098,335.3001,336.1478,9041.0
2020-09-08 13:50:00,352.86,353.21,352.11,352.94,13917.0,336.0907,336.424,335.3763,336.1669,13917.0
2020-09-08 14:00:00,352.84,353.14,351.94,352.39,13111.0,336.0716,336.3574,335.2144,335.643,13111.0
2020-09-08 14:10:00,352.57,352.78,351.48,351.79,14462.0,335.8145,336.0145,334.7763,335.0715,14462.0
2020-09-08 14:20:00,351.74,352.34,350.85,350.9,14825.0,335.0239,335.5954,334.1762,334.2238,14825.0
2020-09-08 14:30:00,350.81,351.01,349.87,350.33,27490.0,334.1381,334.3286,333.2428,333.6809,27490.0
2020-09-08 14:40:00,350.36,350.99,349.67,350.68,35146.0,333.7095,334.3095,333.0523,334.0143,35146.0
2020-09-08 14:50:00,350.48,351.3,349.23,350.52,22284.0,333.8238,334.6048,332.6332,333.8619,22284.0
2020-09-08 15:00:00,350.25,350.63,347.59,348.06,11433.0,333.6047,333.9667,331.0711,331.5188,11433.0
2020-09-08 15:10:00,348.37,349.49,348.04,348.54,7825.0,331.8141,332.8808,331.4997,331.976,7825.0
2020-09-08 15:20:00,348.28,350.21,348.09,349.88,13672.0,331.7283,333.5666,331.5474,333.2523,13672.0
2020-09-08 15:30:00,349.81,350.68,349.16,349.44,20733.0,333.1856,334.0143,332.5665,332.8332,20733.0
2020-09-08 15:40:00,349.24,349.24,347.06,348.08,33873.0,332.6427,332.6427,330.5663,331.5378,33873.0
2020-09-08 15:50:00,347.8,348.16,347.0,347.62,51730.0,331.2711,331.614,330.5092,331.0997,51730.0
2020-09-09 09:30:00,358.15,358.51,355.51,355.51,93585.0,341.1293,341.4722,338.6147,338.6147,93585.0
2020-09-09 09:40:00,355.62,357.4,354.51,354.85,26300.0,338.7195,340.4149,337.6623,337.9861,26300.0
2020-09-09 09:50:00,354.92,357.13,353.51,356.5,23388.0,338.0528,340.1577,336.7098,339.5577,23388.0
2020-09-09 10:00:00,357.19,358.4,355.75,355.97,22126.0,340.2149,341.3674,338.8433,339.0529,22126.0
2020-09-09 10:10:00,356.09,356.51,354.83,355.61,27494.0,339.1672,339.5672,337.9671,338.71,27494.0
2020-09-09 10:20:00,355.96,358.25,355.7,357.87,13819.0,339.0434,341.2245,338.7957,340.8626,13819.0
2020-09-09 10:30:00,358.09,359.25,357.69,359.25,12496.0,341.0721,342.177,340.6911,342.177,12496.0
2020-09-09 10:40:00,359.39,360.1,358.29,358.5,12448.0,342.3103,342.9866,341.2626,341.4626,12448.0
2020-09-09 10:50:00,358.55,359.62,358.35,359.36,15320.0,341.5103,342.5294,341.3198,342.2818,15320.0
2020-09-09 11:00:00,359.41,360.57,359.01,359.11,7998.0,342.3294,343.4343,341.9484,342.0437,7998.0
2020-09-09 11:10:00,359.24,359.88,358.66,359.4,9040.0,342.1675,342.7771,341.615,342.3199,9040.0
2020-09-09 11:20:00,359.0,360.26,359.0,360.21,8108.0,341.9389,343.139,341.9389,343.0914,8108.0
2020-09-09 11:30:00,360.01,360.82,359.35,359.35,7032.0,342.9009,343.6724,342.2722,342.2722,7032.0
2020-09-09 11:40:00,360.13,360.27,359.2,360.11,6396.0,343.0152,343.1485,342.1294,342.9961,6396.0
2020-09-09 11:50:00,360.15,360.32,359.35,359.73,6864.0,343.0342,343.1961,342.2722,342.6342,6864.0
2020-09-09 12:00:00,359.7,359.91,359.34,359.78,5250.0,342.6056,342.8056,342.2627,342.6818,5250.0
2020-09-09 12:10:00,359.82,359.87,359.17,359.65,13947.0,342.7199,342.7675,342.1008,342.558,13947.0
2020-09-09 12:20:00,359.59,359.85,359.43,359.51,3975.0,342.5008,342.7485,342.3484,342.4246,3975.0
2020-09-09 12:30:00,359.24,359.93,359.23,359.55,1950.0,342.1675,342.8247,342.1579,342.4627,1950.0
2020-09-09 12:40:00,359.41,359.88,359.28,359.75,3366.0,342.3294,342.7771,342.2056,342.6532,3366.0
2020-09-09 12:50:00,359.75,360.06,359.38,359.94,4550.0,342.6532,342.9485,342.3008,342.8342,4550.0
2020-09-09 13:00:00,360.16,360.69,359.98,360.07,11786.0,343.0438,343.5486,342.8723,342.958,11786.0
2020-09-09 13:10:00,360.38,361.14,359.98,360.0,3867.0,343.2533,343.9772,342.8723,342.8914,3867.0
2020-09-09 13:20:00,359.97,360.53,359.97,360.21,2158.0,342.8628,343.3962,342.8628,343.0914,2158.0
2020-09-09 13:30:00,360.28,360.67,359.8,359.88,3965.0,343.158,343.5295,342.7009,342.7771,3965.0
2020-09-09 13:40:00,359.95,359.95,358.92,359.28,2541.0,342.8437,342.8437,341.8627,342.2056,2541.0
2020-09-09 13:50:00,359.65,359.79,359.3,359.42,1889.0,342.558,342.6913,342.2246,342.3389,1889.0
2020-09-09 14:00:00,359.38,359.38,358.48,358.87,4252.0,342.3008,342.3008,341.4436,341.8151,4252.0
2020-09-09 14:10:00,358.93,359.81,358.92,359.66,1558.0,341.8722,342.7104,341.8627,342.5675,1558.0
2020-09-09 14:20:00,359.5,359.61,358.8,358.8,2949.0,342.4151,342.5199,341.7484,341.7484,2949.0
2020-09-09 14:30:00,359.34,360.49,359.34,360.49,3860.0,342.2627,343.3581,342.2627,343.3581,3860.0
2020-09-09 14:40:00,360.53,360.53,359.65,359.71,3127.0,343.3962,343.3962,342.558,342.6151,3127.0
2020-09-09 14:50:00,359.71,360.32,359.39,359.89,4738.0,342.6151,343.1961,342.3103,342.7866,4738.0
2020-09-09 15:00:00,359.92,360.47,359.92,360.35,7859.0,342.8152,343.339,342.8152,343.2247,7859.0
2020-09-09 15:10:00,360.34,360.91,359.9,360.55,9223.0,343.2152,343.7581,342.7961,343.4152,9223.0
2020-09-09 15:20:00,360.82,361.04,360.44,360.9,7450.0,343.6724,343.8819,343.3104,343.7486,7450.0
2020-09-09 15:30:00,360.9,361.54,360.24,360.25,16770.0,343.7486,344.3582,343.1199,343.1295,16770.0
2020-09-09 15:40:00,360.05,360.41,359.33,359.68,19411.0,342.939,343.2819,342.2532,342.5866,19411.0
2020-09-09 15:50:00,359.56,360.45,358.84,358.9,51164.0,342.4723,343.32,341.7865,341.8436,51164.0
2020-09-10 09:30:00,364.27,366.81,363.96,365.5,51477.0,346.9584,349.3777,346.6632,348.13,51477.0
2020-09-10 09:40:00,365.4,366.12,364.79,364.79,17646.0,348.0347,348.7205,347.4537,347.4537,17646.0
2020-09-10 09:50:00,364.97,365.28,363.66,364.04,14088.0,347.6252,347.9204,346.3774,346.7394,14088.0
2020-09-10 10:00:00,364.27,365.32,364.2,365.31,26847.0,346.9584,347.9585,346.8918,347.949,26847.0
2020-09-10 10:10:00,365.35,365.46,364.07,364.17,9529.0,347.9871,348.0919,346.7679,346.8632,9529.0
2020-09-10 10:20:00,363.83,364.44,363.34,363.34,8557.0,346.5393,347.1203,346.0726,346.0726,8557.0
2020-09-10 10:30:00,363.3,364.43,363.3,364.28,7716.0,346.0345,347.1108,346.0345,346.968,7716.0
2020-09-10 10:40:00,364.25,364.37,361.45,361.71,15742.0,346.9394,347.0537,344.2724,344.5201,15742.0
2020-09-10 10:50:00,361.84,363.09,360.57,360.69,17150.0,344.6439,345.8345,343.4343,343.5486,17150.0
2020-09-10 11:00:00,360.65,362.57,360.14,362.53,11715.0,343.5105,345.3392,343.0247,345.3011,11715.0
2020-09-10 11:10:00,362.25,362.75,361.54,362.13,8818.0,345.0344,345.5107,344.3582,344.9201,8818.0
2020-09-10 11:20:00,362.32,362.85,362.16,362.46,10853.0,345.1011,345.6059,344.9487,345.2344,10853.0
2020-09-10 11:30:00,362.74,363.4,362.3,362.54,11832.0,345.5011,346.1298,345.0821,345.3106,11832.0
2020-09-10 11:40:00,362.52,363.75,362.52,363.13,4010.0,345.2916,346.4631,345.2916,345.8726,4010.0
2020-09-10 11:50:00,363.26,363.26,361.75,361.75,2504.0,345.9964,345.9964,344.5582,344.5582,2504.0
2020-09-10 12:00:00,362.0,362.34,361.1,361.71,4399.0,344.7963,345.1201,343.9391,344.5201,4399.0
2020-09-10 12:10:00,361.95,362.2,361.04,361.16,4115.0,344.7487,344.9868,343.8819,343.9962,4115.0
2020-09-10 12:20:00,361.21,361.21,360.09,360.63,5018.0,344.0439,344.0439,342.9771,343.4914,5018.0
2020-09-10 12:30:00,360.75,360.75,358.62,358.94,9088.0,343.6057,343.6057,341.5769,341.8817,9088.0
2020-09-10 12:40:00,358.88,359.57,358.42,359.45,5745.0,341.8246,342.4818,341.3864,342.3675,5745.0
2020-09-10 12:50:00,359.95,361.08,359.94,361.07,4420.0,342.8437,343.92,342.8342,343.9105,4420.0
2020-09-10 13:00:00,360.53,361.61,360.53,361.37,1309.0,343.3962,344.4248,343.3962,344.1962,1309.0
2020-09-10 13:10:00,361.57,362.11,361.11,362.11,2900.0,344.3867,344.9011,343.9486,344.9011,2900.0
2020-09-10 13:20:00,362.02,362.02,360.46,360.53,2100.0,344.8154,344.8154,343.3295,343.3962,2100.0
2020-09-10 13:30:00,360.61,361.4,360.16,360.29,4321.0,343.4724,344.2248,343.0438,343.1676,4321.0
2020-09-10 13:40:00,360.29,360.89,360.29,360.6,6629.0,343.1676,343.7391,343.1676,343.4628,6629.0
2020-09-10 13:50:00,360.53,360.53,359.8,360.21,3434.0,343.3962,343.3962,342.7009,343.0914,3434.0
2020-09-10 14:00:00,360.21,360.74,360.08,360.29,2998.0,343.0914,343.5962,342.9676,343.1676,2998.0
2020-09-10 14:10:00,360.15,360.32,358.35,358.35,4475.0,343.0342,343.1961,341.3198,341.3198,4475.0
2020-09-10 14:20:00,358.65,358.98,355.63,355.63,7655.0,341.6055,341.9198,338.729,338.729,7655.0
2020-09-10 14:30:00,355.5,358.64,355.48,358.22,9555.0,338.6052,341.596,338.5862,341.1959,9555.0
2020-09-10 14:40:00,358.35,358.41,356.51,357.72,5964.0,341.3198,341.3769,339.5672,340.7197,5964.0
2020-09-10 14:50:00,357.35,358.77,357.02,358.63,8639.0,340.3673,341.7198,340.053,341.5865,8639.0
2020-09-10 15:00:00,358.3,358.36,355.78,355.78,7264.0,341.2721,341.3293,338.8719,338.8719,7264.0
2020-09-10 15:10:00,355.66,356.57,355.28,355.44,9600.0,338.7576,339.6244,338.3957,338.5481,9600.0
2020-09-10 15:20:00,355.61,356.7,355.03,356.4,8957.0,338.71,339.7482,338.1575,339.4624,8957.0
2020-09-10 15:30:00,356.49,357.42,355.72,356.85,5230.0,339.5482,340.434,338.8148,339.8911,5230.0
2020-09-10 15:40:00,357.47,358.42,356.73,356.73,10002.0,340.4816,341.3864,339.7768,339.7768,10002.0
2020-09-10 15:50:00,357.3,358.11,356.88,357.55,46742.0,340.3197,341.0912,339.9196,340.5578,46742.0
2020-09-11 09:30:00,364.21,364.78,361.81,362.94,47198.0,346.9013,347.4442,344.6153,345.6916,47198.0
2020-09-11 09:40:00,362.87,365.63,362.77,365.52,25295.0,345.625,348.2538,345.5297,348.149,25295.0
2020-09-11 09:50:00,365.67,365.69,362.36,363.07,26410.0,348.2919,348.3109,345.1392,345.8155,26410.0
2020-09-11 10:00:00,363.19,363.54,361.69,361.75,8615.0,345.9298,346.2631,344.501,344.5582,8615.0
2020-09-11 10:10:00,362.03,363.65,360.94,363.65,11545.0,344.8249,346.3679,343.7867,346.3679,11545.0
2020-09-11 10:20:00,363.57,364.36,363.33,364.04,11765.0,346.2917,347.0442,346.0631,346.7394,11765.0
2020-09-11 10:30:00,364.12,364.39,362.41,362.94,6736.0,346.8156,347.0727,345.1868,345.6916,6736.0
2020-09-11 10:40:00,362.92,364.6,362.84,364.59,8502.0,345.6726,347.2727,345.5964,347.2632,8502.0
2020-09-11 10:50:00,364.8,365.96,364.8,365.19,11885.0,347.4632,348.5681,347.4632,347.8347,11885.0
2020-09-11 11:00:00,365.02,367.15,365.01,367.12,7592.0,347.6728,349.7016,347.6633,349.673,7592.0
2020-09-11 11:10:00,366.99,367.1,365.61,366.25,14295.0,349.5492,349.6539,348.2347,348.8443,14295.0
2020-09-11 11:20:00,366.2,366.2,364.54,364.88,12888.0,348.7967,348.7967,347.2156,347.5394,12888.0
2020-09-11 11:30:00,364.5,364.54,363.53,364.02,9694.0,347.1775,347.2156,346.2536,346.7203,9694.0
2020-09-11 11:40:00,364.04,364.78,363.72,364.15,2038.0,346.7394,347.4442,346.4346,346.8441,2038.0
2020-09-11 11:50:00,364.48,364.83,363.1,363.14,4202.0,347.1584,347.4918,345.844,345.8821,4202.0
2020-09-11 12:00:00,363.02,364.28,363.02,363.36,2700.0,345.7678,346.968,345.7678,346.0917,2700.0
2020-09-11 12:10:00,363.08,363.09,362.56,363.09,1546.0,345.825,345.8345,345.3297,345.8345,1546.0
2020-09-11 12:20:00,363.2,363.38,362.54,362.71,2298.0,345.9393,346.1107,345.3106,345.4726,2298.0
2020-09-11 12:30:00,362.34,362.36,360.98,361.26,8093.0,345.1201,345.1392,343.8248,344.0915,8093.0
2020-09-11 12:40:00,360.89,361.62,360.41,361.37,4651.0,343.7391,344.4344,343.2819,344.1962,4651.0
2020-09-11 12:50:00,362.09,362.31,360.51,360.51,2502.0,344.882,345.0916,343.3771,343.3771,2502.0
2020-09-11 13:00:00,360.69,360.74,359.18,359.28,4998.0,343.5486,343.5962,342.1103,342.2056,4998.0
2020-09-11 13:10:00,359.56,361.0,358.78,360.12,9733.0,342.4723,343.8438,341.7293,343.0057,9733.0
2020-09-11 13:20:00,360.49,360.5,359.5,359.55,6279.0,343.3581,343.3676,342.4151,342.4627,6279.0
2020-09-11 13:30:00,358.27,359.59,358.0,358.83,2269.0,341.2436,342.5008,340.9864,341.777,2269.0
2020-09-11 13:40:00,359.52,360.23,359.02,359.69,1500.0,342.4342,343.1104,341.9579,342.5961,1500.0
2020-09-11 13:50:00,359.97,360.26,358.48,358.48,1202.0,342.8628,343.139,341.4436,341.4436,1202.0
2020-09-11 14:00:00,358.23,359.39,357.59,359.36,5902.0,341.2055,342.3103,340.5959,342.2818,5902.0
2020-09-11 14:10:00,359.62,360.19,359.12,359.46,1800.0,342.5294,343.0723,342.0532,342.377,1800.0
2020-09-11 14:20:00,359.35,359.91,358.93,359.59,1612.0,342.2722,342.8056,341.8722,342.5008,1612.0
2020-09-11 14:30:00,359.17,360.77,359.16,360.7,3087.0,342.1008,343.6248,342.0913,343.5581,3087.0
2020-09-11 14:40:00,360.61,361.1,360.37,360.39,2000.0,343.4724,343.9391,343.2438,343.2628,2000.0
2020-09-11 14:50:00,360.06,360.61,359.47,359.47,3887.0,342.9485,343.4724,342.3865,342.3865,3887.0
2020-09-11 15:00:00,359.25,359.33,358.2,358.2,3028.0,342.177,342.2532,341.1769,341.1769,3028.0
2020-09-11 15:10:00,358.18,359.86,357.91,359.86,5983.0,341.1578,342.758,340.9007,342.758,5983.0
2020-09-11 15:20:00,359.61,361.33,359.58,361.19,7496.0,342.5199,344.1581,342.4913,344.0248,7496.0
2020-09-11 15:30:00,361.08,361.45,359.53,359.77,11284.0,343.92,344.2724,342.4437,342.6723,11284.0
2020-09-11 15:40:00,359.78,360.09,358.71,359.33,20435.0,342.6818,342.9771,341.6627,342.2532,20435.0
2020-09-11 15:50:00,359.07,360.0,358.88,359.22,55226.0,342.0056,342.8914,341.8246,342.1484,55226.0
2020-09-14 09:30:00,369.77,369.77,366.76,367.19,48666.0,352.197,352.197,349.3301,349.7397,48666.0
2020-09-14 09:40:00,367.77,369.11,367.66,368.73,7110.0,350.2921,351.5684,350.1873,351.2065,7110.0
2020-09-14 09:50:00,368.89,368.89,367.72,368.14,11277.0,351.3589,351.3589,350.2445,350.6445,11277.0
2020-09-14 10:00:00,368.27,368.71,367.75,368.56,9128.0,350.7683,351.1874,350.273,351.0446,9128.0
2020-09-14 10:10:00,368.61,369.86,368.51,369.86,7523.0,351.0922,352.2828,350.9969,352.2828,7523.0
2020-09-14 10:20:00,369.88,369.98,369.24,369.79,16706.0,352.3018,352.3971,351.6922,352.2161,16706.0
2020-09-14 10:30:00,369.78,369.78,368.65,369.12,5399.0,352.2066,352.2066,351.1303,351.5779,5399.0
2020-09-14 10:40:00,368.39,368.67,367.88,368.16,7063.0,350.8826,351.1493,350.3969,350.6636,7063.0
2020-09-14 10:50:00,368.12,369.1,368.06,369.06,3910.0,350.6255,351.5589,350.5683,351.5208,3910.0
2020-09-14 11:00:00,369.01,369.28,368.78,368.78,5128.0,351.4732,351.7303,351.2541,351.2541,5128.0
2020-09-14 11:10:00,368.5,368.57,367.65,368.53,4611.0,350.9874,351.0541,350.1778,351.016,4611.0
2020-09-14 11:20:00,368.57,369.0,368.44,368.99,3996.0,351.0541,351.4636,350.9303,351.4541,3996.0
2020-09-14 11:30:00,368.87,368.94,367.37,367.85,5326.0,351.3398,351.4065,349.9111,350.3683,5326.0
2020-09-14 11:40:00,368.09,368.45,368.08,368.27,1049.0,350.5969,350.9398,350.5874,350.7683,1049.0
2020-09-14 11:50:00,368.08,368.19,367.88,368.14,1138.0,350.5874,350.6921,350.3969,350.6445,1138.0
2020-09-14 12:00:00,368.09,368.53,367.35,367.35,4968.0,350.5969,351.016,349.8921,349.8921,4968.0
2020-09-14 12:10:00,367.52,367.52,366.74,366.78,700.0,350.054,350.054,349.311,349.3491,700.0
2020-09-14 12:20:00,366.5,366.84,366.4,366.49,3600.0,349.0824,349.4063,348.9872,349.0729,3600.0
2020-09-14 12:30:00,366.64,366.87,366.31,366.72,2393.0,349.2158,349.4349,348.9015,349.292,2393.0
2020-09-14 12:40:00,366.78,367.14,366.7,366.94,2320.0,349.3491,349.692,349.2729,349.5015,2320.0
2020-09-14 12:50:00,367.12,367.13,366.56,366.79,1333.0,349.673,349.6825,349.1396,349.3587,1333.0
2020-09-14 13:00:00,367.0,367.47,366.53,366.8,5784.0,349.5587,350.0064,349.111,349.3682,5784.0
2020-09-14 13:10:00,366.86,367.12,366.05,366.05,3800.0,349.4253,349.673,348.6538,348.6538,3800.0
2020-09-14 13:20:00,366.0,366.47,365.62,366.47,2909.0,348.6062,349.0539,348.2443,349.0539,2909.0
2020-09-14 13:30:00,366.27,366.5,365.36,366.2,4650.0,348.8634,349.0824,347.9966,348.7967,4650.0
2020-09-14 13:40:00,366.1,366.84,366.03,366.69,2051.0,348.7015,349.4063,348.6348,349.2634,2051.0
2020-09-14 13:50:00,366.93,367.32,366.92,366.94,1350.0,349.492,349.8635,349.4825,349.5015,1350.0
2020-09-14 14:00:00,366.79,367.4,366.24,367.4,2790.0,349.3587,349.9397,348.8348,349.9397,2790.0
2020-09-14 14:10:00,367.34,367.36,367.04,367.17,5205.0,349.8825,349.9016,349.5968,349.7206,5205.0
2020-09-14 14:20:00,367.34,367.84,366.79,366.88,4147.0,349.8825,350.3588,349.3587,349.4444,4147.0
2020-09-14 14:30:00,367.05,368.05,366.81,366.82,13476.0,349.6063,350.5588,349.3777,349.3872,13476.0
2020-09-14 14:40:00,367.28,367.39,366.18,366.18,5805.0,349.8254,349.9302,348.7777,348.7777,5805.0
2020-09-14 14:50:00,366.41,367.21,366.01,366.97,6959.0,348.9967,349.7587,348.6157,349.5301,6959.0
2020-09-14 15:00:00,367.05,367.45,367.04,367.44,4904.0,349.6063,349.9873,349.5968,349.9778,4904.0
2020-09-14 15:10:00,367.43,368.18,366.97,367.97,3648.0,349.9683,350.6826,349.5301,350.4826,3648.0
2020-09-14 15:20:00,368.15,368.15,366.97,367.7,11608.0,350.654,350.654,349.5301,350.2254,11608.0
2020-09-14 15:30:00,367.86,367.86,367.42,367.82,4600.0,350.3778,350.3778,349.9587,350.3397,4600.0
2020-09-14 15:40:00,367.93,368.46,367.79,368.23,12066.0,350.4445,350.9493,350.3111,350.7302,12066.0
2020-09-14 15:50:00,368.15,368.91,367.47,367.94,43334.0,350.654,351.3779,350.0064,350.454,43334.0
2020-09-15 09:30:00,374.3,374.76,372.91,372.96,38675.0,356.5118,356.9499,355.1878,355.2354,38675.0
2020-09-15 09:40:00,373.23,373.87,372.48,373.34,32721.0,355.4926,356.1022,354.7783,355.5974,32721.0
2020-09-15 09:50:00,373.31,374.51,373.18,373.74,12584.0,355.5688,356.7118,355.445,355.9784,12584.0
2020-09-15 10:00:00,373.76,374.12,372.6,372.71,25942.0,355.9974,356.3403,354.8926,354.9973,25942.0
2020-09-15 10:10:00,372.99,373.12,371.89,371.93,8358.0,355.264,355.3878,354.2163,354.2544,8358.0
2020-09-15 10:20:00,371.7,372.03,371.08,371.89,9100.0,354.0353,354.3496,353.4448,354.2163,9100.0
2020-09-15 10:30:00,372.16,372.17,370.63,370.85,18650.0,354.4735,354.483,353.0162,353.2257,18650.0
2020-09-15 10:40:00,370.5,371.42,370.25,370.86,12416.0,352.8924,353.7686,352.6542,353.2352,12416.0
2020-09-15 10:50:00,370.82,371.39,370.52,371.38,15054.0,353.1971,353.7401,352.9114,353.7305,15054.0
2020-09-15 11:00:00,371.42,371.98,371.06,371.22,20966.0,353.7686,354.302,353.4257,353.5781,20966.0
2020-09-15 11:10:00,371.42,371.58,370.46,370.48,10122.0,353.7686,353.921,352.8543,352.8733,10122.0
2020-09-15 11:20:00,370.56,371.13,370.43,371.12,10737.0,352.9495,353.4924,352.8257,353.4829,10737.0
2020-09-15 11:30:00,371.16,371.3,370.16,370.45,14645.0,353.521,353.6543,352.5685,352.8447,14645.0
2020-09-15 11:40:00,370.77,371.14,370.4,370.7,3886.0,353.1495,353.5019,352.7971,353.0828,3886.0
2020-09-15 11:50:00,370.62,370.82,370.28,370.4,42654.0,353.0067,353.1971,352.6828,352.7971,42654.0
2020-09-15 12:00:00,370.6,371.0,370.59,370.98,11585.0,352.9876,353.3686,352.9781,353.3495,11585.0
2020-09-15 12:10:00,371.11,371.28,370.9,371.0,3423.0,353.4734,353.6353,353.2733,353.3686,3423.0
2020-09-15 12:20:00,370.83,371.0,370.43,370.83,3909.0,353.2067,353.3686,352.8257,353.2067,3909.0
2020-09-15 12:30:00,370.95,371.06,370.64,370.93,1337.0,353.321,353.4257,353.0257,353.3019,1337.0
2020-09-15 12:40:00,371.0,371.03,370.84,370.84,5306.0,353.3686,353.3972,353.2162,353.2162,5306.0
2020-09-15 12:50:00,370.78,371.0,370.78,370.94,7259.0,353.159,353.3686,353.159,353.3114,7259.0
2020-09-15 13:00:00,370.99,371.28,370.62,370.88,13404.0,353.3591,353.6353,353.0067,353.2543,13404.0
2020-09-15 13:10:00,370.99,371.0,370.81,370.88,3842.0,353.3591,353.3686,353.1876,353.2543,3842.0
2020-09-15 13:20:00,370.98,370.98,370.53,370.75,1917.0,353.3495,353.3495,352.9209,353.1305,1917.0
2020-09-15 13:30:00,370.8,371.0,370.72,370.94,8100.0,353.1781,353.3686,353.1019,353.3114,8100.0
2020-09-15 13:40:00,370.87,371.0,370.7,371.0,3244.0,353.2448,353.3686,353.0828,353.3686,3244.0
2020-09-15 13:50:00,371.0,371.94,370.62,370.66,9851.0,353.3686,354.2639,353.0067,353.0447,9851.0
2020-09-15 14:00:00,370.74,370.74,370.03,370.03,2200.0,353.1209,353.1209,352.4447,352.4447,2200.0
2020-09-15 14:10:00,370.33,370.77,370.31,370.63,1826.0,352.7304,353.1495,352.7114,353.0162,1826.0
2020-09-15 14:20:00,370.72,370.75,370.41,370.75,1451.0,353.1019,353.1305,352.8066,353.1305,1451.0
2020-09-15 14:30:00,370.54,371.0,370.34,370.84,1666.0,352.9305,353.3686,352.74,353.2162,1666.0
2020-09-15 14:40:00,371.0,371.0,370.68,370.72,7016.0,353.3686,353.3686,353.0638,353.1019,7016.0
2020-09-15 14:50:00,370.96,371.0,370.77,370.85,8634.0,353.3305,353.3686,353.1495,353.2257,8634.0
2020-09-15 15:00:00,370.99,371.0,370.0,370.42,4783.0,353.3591,353.3686,352.4161,352.8162,4783.0
2020-09-15 15:10:00,370.28,370.85,370.24,370.56,8115.0,352.6828,353.2257,352.6447,352.9495,8115.0
2020-09-15 15:20:00,370.76,370.77,370.14,370.44,5561.0,353.14,353.1495,352.5495,352.8352,5561.0
2020-09-15 15:30:00,370.42,370.58,369.26,369.47,13014.0,352.8162,352.9686,351.7113,351.9113,13014.0
2020-09-15 15:40:00,369.38,369.83,369.1,369.62,11877.0,351.8256,352.2542,351.5589,352.0542,11877.0
2020-09-15 15:50:00,369.83,370.62,369.43,370.22,48800.0,352.2542,353.0067,351.8732,352.6257,48800.0
2020-09-16 09:30:00,372.0,372.98,371.36,372.49,36599.0,354.3211,355.2545,353.7115,354.7878,36599.0
2020-09-16 09:40:00,372.55,372.7,370.91,371.11,20078.0,354.8449,354.9878,353.2829,353.4734,20078.0
2020-09-16 09:50:00,371.11,372.09,370.94,372.09,8298.0,353.4734,354.4068,353.3114,354.4068,8298.0
2020-09-16 10:00:00,372.33,372.48,371.27,371.9,6600.0,354.6354,354.7783,353.6258,354.2258,6600.0
2020-09-16 10:10:00,371.92,372.15,370.66,370.66,9635.0,354.2449,354.4639,353.0447,353.0447,9635.0
2020-09-16 10:20:00,370.59,370.59,369.32,370.05,13676.0,352.9781,352.9781,351.7684,352.4637,13676.0
2020-09-16 10:30:00,370.2,370.36,369.27,369.55,7867.0,352.6066,352.759,351.7208,351.9875,7867.0
2020-09-16 10:40:00,369.53,370.07,368.58,368.92,5882.0,351.9685,352.4828,351.0636,351.3874,5882.0
2020-09-16 10:50:00,369.03,369.08,368.77,368.84,5085.0,351.4922,351.5398,351.2446,351.3112,5085.0
2020-09-16 11:00:00,368.82,369.59,368.73,369.33,9817.0,351.2922,352.0256,351.2065,351.778,9817.0
2020-09-16 11:10:00,369.04,369.43,368.24,369.34,8869.0,351.5017,351.8732,350.7398,351.7875,8869.0
2020-09-16 11:20:00,369.27,369.94,369.25,369.87,9434.0,351.7208,352.359,351.7018,352.2923,9434.0
2020-09-16 11:30:00,369.8,370.09,369.12,369.53,13017.0,352.2256,352.5018,351.5779,351.9685,13017.0
2020-09-16 11:40:00,369.53,369.65,369.2,369.23,3639.0,351.9685,352.0827,351.6541,351.6827,3639.0
2020-09-16 11:50:00,369.44,369.44,368.41,368.62,3582.0,351.8827,351.8827,350.9017,351.1017,3582.0
2020-09-16 12:00:00,368.71,368.93,368.44,368.73,3968.0,351.1874,351.397,350.9303,351.2065,3968.0
2020-09-16 12:10:00,368.79,368.79,367.34,367.45,3308.0,351.2636,351.2636,349.8825,349.9873,3308.0
2020-09-16 12:20:00,367.51,367.89,367.45,367.81,2747.0,350.0445,350.4064,349.9873,350.3302,2747.0
2020-09-16 12:30:00,367.94,367.94,366.86,367.41,2379.0,350.454,350.454,349.4253,349.9492,2379.0
2020-09-16 12:40:00,367.36,367.38,366.64,366.65,3900.0,349.9016,349.9206,349.2158,349.2253,3900.0
2020-09-16 12:50:00,366.84,367.25,366.55,366.96,1806.0,349.4063,349.7968,349.1301,349.5206,1806.0
2020-09-16 13:00:00,366.99,367.51,366.99,367.41,4412.0,349.5492,350.0445,349.5492,349.9492,4412.0
2020-09-16 13:10:00,367.34,367.88,367.21,367.65,1157.0,349.8825,350.3969,349.7587,350.1778,1157.0
2020-09-16 13:20:00,367.42,367.43,366.01,366.01,7034.0,349.9587,349.9683,348.6157,348.6157,7034.0
2020-09-16 13:30:00,366.39,366.4,365.86,365.96,3042.0,348.9777,348.9872,348.4729,348.5681,3042.0
2020-09-16 13:40:00,365.87,366.41,365.86,366.41,1906.0,348.4824,348.9967,348.4729,348.9967,1906.0
2020-09-16 13:50:00,366.46,367.14,366.46,366.94,7255.0,349.0444,349.692,349.0444,349.5015,7255.0
2020-09-16 14:00:00,366.85,367.6,366.07,366.5,3495.0,349.4158,350.1302,348.6729,349.0824,3495.0
2020-09-16 14:10:00,366.65,368.15,366.65,367.64,5373.0,349.2253,350.654,349.2253,350.1683,5373.0
2020-09-16 14:20:00,368.09,368.09,367.39,367.67,2206.0,350.5969,350.5969,349.9302,350.1968,2206.0
2020-09-16 14:30:00,367.69,368.79,367.35,368.66,3429.0,350.2159,351.2636,349.8921,351.1398,3429.0
2020-09-16 14:40:00,368.54,368.54,366.45,367.13,7068.0,351.0255,351.0255,349.0348,349.6825,7068.0
2020-09-16 14:50:00,367.01,367.11,365.6,366.29,4235.0,349.5682,349.6635,348.2252,348.8824,4235.0
2020-09-16 15:00:00,366.47,367.16,366.17,366.33,3191.0,349.0539,349.7111,348.7681,348.9205,3191.0
2020-09-16 15:10:00,366.37,366.37,364.87,366.35,6479.0,348.9586,348.9586,347.5299,348.9396,6479.0
2020-09-16 15:20:00,365.92,366.21,364.38,364.53,5597.0,348.53,348.8062,347.0632,347.2061,5597.0
2020-09-16 15:30:00,364.49,365.22,363.92,363.92,5866.0,347.168,347.8633,346.6251,346.6251,5866.0
2020-09-16 15:40:00,363.99,365.12,363.5,363.92,18307.0,346.6917,347.768,346.225,346.6251,18307.0
2020-09-16 15:50:00,363.86,364.22,362.36,362.37,48531.0,346.5679,346.9108,345.1392,345.1487,48531.0
2020-09-17 09:30:00,355.54,358.55,355.14,357.64,55265.0,338.6433,341.5103,338.2623,340.6435,55265.0
2020-09-17 09:40:00,357.78,359.27,357.78,358.85,15395.0,340.7769,342.196,340.7769,341.796,15395.0
2020-09-17 09:50:00,358.43,361.46,358.36,361.17,24224.0,341.396,344.282,341.3293,344.0058,24224.0
2020-09-17 10:00:00,361.1,361.35,359.9,360.33,14207.0,343.9391,344.1772,342.7961,343.2057,14207.0
2020-09-17 10:10:00,360.17,360.85,358.74,358.84,13039.0,343.0533,343.701,341.6912,341.7865,13039.0
2020-09-17 10:20:00,358.68,359.45,357.38,358.6,17925.0,341.6341,342.3675,340.3959,341.5579,17925.0
2020-09-17 10:30:00,358.59,360.9,358.35,360.73,16128.0,341.5484,343.7486,341.3198,343.5867,16128.0
2020-09-17 10:40:00,360.66,362.01,360.57,362.01,9903.0,343.52,344.8058,343.4343,344.8058,9903.0
2020-09-17 10:50:00,362.09,362.7,361.84,362.07,11708.0,344.882,345.463,344.6439,344.863,11708.0
2020-09-17 11:00:00,362.17,363.33,362.17,363.33,12251.0,344.9582,346.0631,344.9582,346.0631,12251.0
2020-09-17 11:10:00,363.2,364.2,362.88,363.53,14825.0,345.9393,346.8918,345.6345,346.2536,14825.0
2020-09-17 11:20:00,363.73,363.93,363.17,363.25,19434.0,346.4441,346.6346,345.9107,345.9869,19434.0
2020-09-17 11:30:00,363.32,363.84,362.62,362.99,7351.0,346.0536,346.5489,345.3868,345.7393,7351.0
2020-09-17 11:40:00,363.0,363.0,361.6,361.83,2919.0,345.7488,345.7488,344.4153,344.6344,2919.0
2020-09-17 11:50:00,361.8,361.87,361.03,361.04,4700.0,344.6058,344.6725,343.8724,343.8819,4700.0
2020-09-17 12:00:00,361.02,361.85,360.98,361.12,4600.0,343.8629,344.6534,343.8248,343.9581,4600.0
2020-09-17 12:10:00,361.36,361.4,360.05,360.68,6023.0,344.1867,344.2248,342.939,343.539,6023.0
2020-09-17 12:20:00,360.85,360.93,360.1,360.76,3366.0,343.701,343.7772,342.9866,343.6152,3366.0
2020-09-17 12:30:00,360.75,361.23,360.34,360.73,3500.0,343.6057,344.0629,343.2152,343.5867,3500.0
2020-09-17 12:40:00,360.63,361.37,360.23,360.81,5319.0,343.4914,344.1962,343.1104,343.6629,5319.0
2020-09-17 12:50:00,360.53,361.73,360.53,361.56,2000.0,343.3962,344.5391,343.3962,344.3772,2000.0
2020-09-17 13:00:00,361.69,362.42,361.44,362.42,3829.0,344.501,345.1963,344.2629,345.1963,3829.0
2020-09-17 13:10:00,362.27,362.27,361.17,361.6,4051.0,345.0535,345.0535,344.0058,344.4153,4051.0
2020-09-17 13:20:00,361.18,362.0,361.03,361.99,3041.0,344.0153,344.7963,343.8724,344.7868,3041.0
2020-09-17 13:30:00,361.94,363.29,361.84,363.18,3815.0,344.7392,346.025,344.6439,345.9202,3815.0
2020-09-17 13:40:00,363.27,363.77,363.08,363.6,2995.0,346.006,346.4822,345.825,346.3203,2995.0
2020-09-17 13:50:00,363.17,364.28,363.17,363.82,2518.0,345.9107,346.968,345.9107,346.5298,2518.0
2020-09-17 14:00:00,363.88,364.63,363.87,364.38,2744.0,346.587,347.3013,346.5774,347.0632,2744.0
2020-09-17 14:10:00,364.16,365.06,364.16,364.46,6344.0,346.8537,347.7109,346.8537,347.1394,6344.0
2020-09-17 14:20:00,364.32,364.32,363.26,363.3,8396.0,347.0061,347.0061,345.9964,346.0345,8396.0
2020-09-17 14:30:00,363.24,363.88,363.12,363.13,3648.0,345.9774,346.587,345.8631,345.8726,3648.0
2020-09-17 14:40:00,363.18,364.91,363.12,364.91,4313.0,345.9202,347.568,345.8631,347.568,4313.0
2020-09-17 14:50:00,364.67,365.12,364.24,364.82,5536.0,347.3394,347.768,346.9299,347.4823,5536.0
2020-09-17 15:00:00,365.1,365.19,363.63,364.98,12976.0,347.749,347.8347,346.3488,347.6347,12976.0
2020-09-17 15:10:00,365.16,366.61,365.15,366.23,19155.0,347.8061,349.1872,347.7966,348.8253,19155.0
2020-09-17 15:20:00,366.25,366.72,365.5,365.98,15496.0,348.8443,349.292,348.13,348.5872,15496.0
2020-09-17 15:30:00,365.81,367.34,365.76,367.34,16045.0,348.4252,349.8825,348.3776,349.8825,16045.0
2020-09-17 15:40:00,367.43,367.63,366.73,367.38,17524.0,349.9683,350.1587,349.3015,349.9206,17524.0
2020-09-17 15:50:00,367.22,367.53,366.12,366.73,34996.0,349.7682,350.0635,348.7205,349.3015,34996.0
2020-09-18 09:30:00,370.04,370.91,369.45,370.65,131574.0,352.4542,353.2829,351.8923,353.0352,131574.0
2020-09-18 09:40:00,370.11,370.84,368.83,369.42,15559.0,352.5209,353.2162,351.3017,351.8637,15559.0
2020-09-18 09:50:00,369.4,369.4,368.57,368.96,24689.0,351.8446,351.8446,351.0541,351.4255,24689.0
2020-09-18 10:00:00,368.97,370.0,368.97,369.55,11477.0,351.4351,352.4161,351.4351,351.9875,11477.0
2020-09-18 10:10:00,369.35,370.46,369.0,369.6,25513.0,351.797,352.8543,351.4636,352.0351,25513.0
2020-09-18 10:20:00,369.75,369.75,368.13,368.57,11322.0,352.178,352.178,350.635,351.0541,11322.0
2020-09-18 10:30:00,368.66,368.66,366.69,366.81,9730.0,351.1398,351.1398,349.2634,349.3777,9730.0
2020-09-18 10:40:00,366.88,367.52,366.54,367.16,6256.0,349.4444,350.054,349.1205,349.7111,6256.0
2020-09-18 10:50:00,367.1,367.1,365.9,365.9,5824.0,349.6539,349.6539,348.511,348.511,5824.0
2020-09-18 11:00:00,365.91,366.85,365.09,366.77,9577.0,348.5205,349.4158,347.7395,349.3396,9577.0
2020-09-18 11:10:00,366.87,366.87,365.92,366.12,14094.0,349.4349,349.4349,348.53,348.7205,14094.0
2020-09-18 11:20:00,366.16,367.28,365.95,367.01,5413.0,348.7586,349.8254,348.5586,349.5682,5413.0
2020-09-18 11:30:00,366.92,367.2,365.42,365.62,12882.0,349.4825,349.7492,348.0538,348.2443,12882.0
2020-09-18 11:40:00,365.57,366.29,365.14,366.21,3906.0,348.1966,348.8824,347.7871,348.8062,3906.0
2020-09-18 11:50:00,366.11,366.37,366.03,366.03,1215.0,348.711,348.9586,348.6348,348.6348,1215.0
2020-09-18 12:00:00,365.85,366.47,365.68,366.45,2100.0,348.4633,349.0539,348.3014,349.0348,2100.0
2020-09-18 12:10:00,366.35,366.35,364.77,365.17,3183.0,348.9396,348.9396,347.4347,347.8157,3183.0
2020-09-18 12:20:00,364.87,365.38,364.47,365.01,4244.0,347.5299,348.0157,347.1489,347.6633,4244.0
2020-09-18 12:30:00,365.37,365.37,363.78,363.96,4140.0,348.0062,348.0062,346.4917,346.6632,4140.0
2020-09-18 12:40:00,363.82,363.99,362.96,363.42,7375.0,346.5298,346.6917,345.7107,346.1488,7375.0
2020-09-18 12:50:00,363.41,363.97,363.19,363.53,5046.0,346.1393,346.6727,345.9298,346.2536,5046.0
2020-09-18 13:00:00,363.6,363.99,363.03,363.24,4042.0,346.3203,346.6917,345.7774,345.9774,4042.0
2020-09-18 13:10:00,362.76,363.14,362.04,362.15,11279.0,345.5202,345.8821,344.8344,344.9392,11279.0
2020-09-18 13:20:00,361.84,362.15,360.48,360.62,4718.0,344.6439,344.9392,343.3485,343.4819,4718.0
2020-09-18 13:30:00,360.65,361.43,359.93,361.42,4869.0,343.5105,344.2534,342.8247,344.2439,4869.0
2020-09-18 13:40:00,361.17,361.84,360.68,361.8,2786.0,344.0058,344.6439,343.539,344.6058,2786.0
2020-09-18 13:50:00,361.74,362.73,361.74,362.51,13950.0,344.5487,345.4916,344.5487,345.2821,13950.0
2020-09-18 14:00:00,362.32,363.33,362.0,362.87,2958.0,345.1011,346.0631,344.7963,345.625,2958.0
2020-09-18 14:10:00,362.73,363.08,362.33,362.47,6079.0,345.4916,345.825,345.1106,345.244,6079.0
2020-09-18 14:20:00,362.21,364.19,362.21,363.78,4193.0,344.9963,346.8822,344.9963,346.4917,4193.0
2020-09-18 14:30:00,363.78,364.4,363.63,363.63,6397.0,346.4917,347.0822,346.3488,346.3488,6397.0
2020-09-18 14:40:00,363.8,364.06,363.06,363.96,8379.0,346.5108,346.7584,345.8059,346.6632,8379.0
2020-09-18 14:50:00,363.96,364.85,363.63,364.74,7406.0,346.6632,347.5109,346.3488,347.4061,7406.0
2020-09-18 15:00:00,364.85,365.57,364.54,365.36,8565.0,347.5109,348.1966,347.2156,347.9966,8565.0
2020-09-18 15:10:00,365.33,365.49,365.0,365.09,5608.0,347.9681,348.1204,347.6537,347.7395,5608.0
2020-09-18 15:20:00,365.09,365.96,364.86,365.96,6500.0,347.7395,348.5681,347.5204,348.5681,6500.0
2020-09-18 15:30:00,366.03,366.5,365.66,366.04,10990.0,348.6348,349.0824,348.2824,348.6443,10990.0
2020-09-18 15:40:00,365.8,366.33,365.71,366.29,13155.0,348.4157,348.9205,348.33,348.8824,13155.0
2020-09-18 15:50:00,366.02,366.92,365.8,366.35,52747.0,348.6253,349.4825,348.4157,348.9396,52747.0
2020-09-21 09:30:00,355.36,356.75,353.42,353.68,49925.0,338.4719,339.7958,336.6241,336.8717,49925.0
2020-09-21 09:40:00,353.33,356.53,352.84,356.33,25359.0,336.5383,339.5863,336.0716,339.3958,25359.0
2020-09-21 09:50:00,356.35,357.78,356.04,357.32,19969.0,339.4148,340.7769,339.1196,340.3387,19969.0
2020-09-21 10:00:00,357.38,357.9,355.82,356.46,22375.0,340.3959,340.8912,338.91,339.5196,22375.0
2020-09-21 10:10:00,356.42,356.88,354.23,354.25,15425.0,339.4815,339.9196,337.3956,337.4146,15425.0
2020-09-21 10:20:00,354.36,354.75,353.33,353.52,12881.0,337.5194,337.8909,336.5383,336.7193,12881.0
2020-09-21 10:30:00,353.69,353.89,352.57,352.59,16629.0,336.8812,337.0717,335.8145,335.8335,16629.0
2020-09-21 10:40:00,352.7,354.82,352.64,354.74,11381.0,335.9383,337.9575,335.8811,337.8813,11381.0
2020-09-21 10:50:00,354.78,356.13,354.18,355.81,7076.0,337.9194,339.2053,337.3479,338.9005,7076.0
2020-09-21 11:00:00,355.89,357.54,355.89,357.44,6631.0,338.9767,340.5483,338.9767,340.453,6631.0
2020-09-21 11:10:00,357.38,357.45,354.71,354.84,12747.0,340.3959,340.4625,337.8528,337.9766,12747.0
2020-09-21 11:20:00,354.99,355.27,353.85,354.82,16295.0,338.1195,338.3861,337.0336,337.9575,16295.0
2020-09-21 11:30:00,354.56,356.25,354.17,356.25,23591.0,337.7099,339.3196,337.3384,339.3196,23591.0
2020-09-21 11:40:00,356.25,357.79,356.25,357.79,3893.0,339.3196,340.7864,339.3196,340.7864,3893.0
2020-09-21 11:50:00,357.6,358.29,357.6,358.25,3952.0,340.6054,341.2626,340.6054,341.2245,3952.0
2020-09-21 12:00:00,358.42,359.84,358.42,359.77,11806.0,341.3864,342.739,341.3864,342.6723,11806.0
2020-09-21 12:10:00,359.45,359.75,359.12,359.44,4972.0,342.3675,342.6532,342.0532,342.358,4972.0
2020-09-21 12:20:00,359.46,360.08,359.03,360.03,5577.0,342.377,342.9676,341.9675,342.9199,5577.0
2020-09-21 12:30:00,359.96,360.53,359.54,360.53,8868.0,342.8533,343.3962,342.4532,343.3962,8868.0
2020-09-21 12:40:00,360.34,360.97,359.66,360.06,6457.0,343.2152,343.8153,342.5675,342.9485,6457.0
2020-09-21 12:50:00,359.8,360.72,359.77,359.91,4300.0,342.7009,343.5771,342.6723,342.8056,4300.0
2020-09-21 13:00:00,359.6,359.76,359.26,359.75,1208.0,342.5104,342.6628,342.1865,342.6532,1208.0
2020-09-21 13:10:00,359.91,360.97,359.91,360.85,3400.0,342.8056,343.8153,342.8056,343.701,3400.0
2020-09-21 13:20:00,360.72,361.09,360.53,361.0,3960.0,343.5771,343.9296,343.3962,343.8438,3960.0
2020-09-21 13:30:00,361.03,362.06,360.84,362.01,4220.0,343.8724,344.8535,343.6914,344.8058,4220.0
2020-09-21 13:40:00,361.75,361.95,360.98,361.41,4849.0,344.5582,344.7487,343.8248,344.2343,4849.0
2020-09-21 13:50:00,361.62,361.75,360.58,361.35,3995.0,344.4344,344.5582,343.4438,344.1772,3995.0
2020-09-21 14:00:00,361.17,361.58,360.82,360.95,3707.0,344.0058,344.3963,343.6724,343.7962,3707.0
2020-09-21 14:10:00,361.24,361.24,360.23,360.61,3194.0,344.0724,344.0724,343.1104,343.4724,3194.0
2020-09-21 14:20:00,360.36,361.48,360.36,361.48,630.0,343.2342,344.301,343.2342,344.301,630.0
2020-09-21 14:30:00,360.81,360.87,360.01,360.34,5853.0,343.6629,343.72,342.9009,343.2152,5853.0
2020-09-21 14:40:00,360.01,360.34,359.77,359.99,4735.0,342.9009,343.2152,342.6723,342.8818,4735.0
2020-09-21 14:50:00,360.34,361.2,360.05,360.89,4242.0,343.2152,344.0343,342.939,343.7391,4242.0
2020-09-21 15:00:00,360.93,361.91,360.93,361.69,4291.0,343.7772,344.7106,343.7772,344.501,4291.0
2020-09-21 15:10:00,361.54,362.22,361.37,362.06,4917.0,344.3582,345.0059,344.1962,344.8535,4917.0
2020-09-21 15:20:00,361.89,362.61,361.74,362.06,11024.0,344.6915,345.3773,344.5487,344.8535,11024.0
2020-09-21 15:30:00,361.85,362.33,361.26,362.05,9500.0,344.6534,345.1106,344.0915,344.8439,9500.0
2020-09-21 15:40:00,362.08,362.57,361.53,361.53,13051.0,344.8725,345.3392,344.3486,344.3486,13051.0
2020-09-21 15:50:00,361.43,363.0,361.43,362.78,30815.0,344.2534,345.7488,344.2534,345.5392,30815.0
2020-09-22 09:30:00,363.88,364.16,360.9,361.11,43253.0,346.587,346.8537,343.7486,343.9486,43253.0
2020-09-22 09:40:00,360.79,361.23,360.1,360.26,14176.0,343.6438,344.0629,342.9866,343.139,14176.0
2020-09-22 09:50:00,360.2,361.38,359.52,361.38,14694.0,343.0819,344.2058,342.4342,344.2058,14694.0
2020-09-22 10:00:00,361.52,362.38,361.44,362.29,13266.0,344.3391,345.1582,344.2629,345.0725,13266.0
2020-09-22 10:10:00,362.49,363.19,362.17,362.91,15503.0,345.263,345.9298,344.9582,345.6631,15503.0
2020-09-22 10:20:00,363.01,363.87,362.59,363.87,14629.0,345.7583,346.5774,345.3583,346.5774,14629.0
2020-09-22 10:30:00,363.91,364.19,362.92,363.0,11741.0,346.6155,346.8822,345.6726,345.7488,11741.0
2020-09-22 10:40:00,363.05,363.32,361.97,362.02,9925.0,345.7964,346.0536,344.7677,344.8154,9925.0
2020-09-22 10:50:00,362.02,363.15,361.55,361.55,7603.0,344.8154,345.8917,344.3677,344.3677,7603.0
2020-09-22 11:00:00,361.83,362.02,360.74,361.24,10845.0,344.6344,344.8154,343.5962,344.0724,10845.0
2020-09-22 11:10:00,361.62,362.49,361.36,362.28,9863.0,344.4344,345.263,344.1867,345.063,9863.0
2020-09-22 11:20:00,362.29,362.61,361.85,361.9,6745.0,345.0725,345.3773,344.6534,344.7011,6745.0
2020-09-22 11:30:00,362.11,362.16,358.73,359.96,34780.0,344.9011,344.9487,341.6817,342.8533,34780.0
2020-09-22 11:40:00,360.0,360.67,359.92,360.67,4068.0,342.8914,343.5295,342.8152,343.5295,4068.0
2020-09-22 11:50:00,360.41,361.06,360.04,360.93,2100.0,343.2819,343.901,342.9295,343.7772,2100.0
2020-09-22 12:00:00,360.96,361.85,360.93,361.68,2807.0,343.8057,344.6534,343.7772,344.4915,2807.0
2020-09-22 12:10:00,361.65,362.12,361.51,361.51,3026.0,344.4629,344.9106,344.3296,344.3296,3026.0
2020-09-22 12:20:00,361.34,361.89,361.2,361.7,1510.0,344.1677,344.6915,344.0343,344.5106,1510.0
2020-09-22 12:30:00,362.03,362.23,361.35,361.72,6275.0,344.8249,345.0154,344.1772,344.5296,6275.0
2020-09-22 12:40:00,361.93,361.93,360.96,361.3,3571.0,344.7296,344.7296,343.8057,344.1296,3571.0
2020-09-22 12:50:00,361.1,361.1,360.63,360.63,1300.0,343.9391,343.9391,343.4914,343.4914,1300.0
2020-09-22 13:00:00,361.05,361.59,360.45,361.59,2827.0,343.8915,344.4058,343.32,344.4058,2827.0
2020-09-22 13:10:00,361.99,362.44,361.87,362.25,2000.0,344.7868,345.2154,344.6725,345.0344,2000.0
2020-09-22 13:20:00,362.43,362.78,362.26,362.78,3100.0,345.2059,345.5392,345.044,345.5392,3100.0
2020-09-22 13:30:00,362.25,362.67,362.25,362.59,1717.0,345.0344,345.4345,345.0344,345.3583,1717.0
2020-09-22 13:40:00,362.78,363.4,362.78,363.27,2700.0,345.5392,346.1298,345.5392,346.006,2700.0
2020-09-22 13:50:00,363.3,363.62,363.21,363.38,5995.0,346.0345,346.3393,345.9488,346.1107,5995.0
2020-09-22 14:00:00,363.5,364.11,363.41,363.72,3000.0,346.225,346.806,346.1393,346.4346,3000.0
2020-09-22 14:10:00,363.56,364.44,363.56,364.29,2500.0,346.2822,347.1203,346.2822,346.9775,2500.0
2020-09-22 14:20:00,364.09,364.14,363.22,363.8,35734.0,346.787,346.8346,345.9583,346.5108,35734.0
2020-09-22 14:30:00,363.8,363.8,363.35,363.74,5425.0,346.5108,346.5108,346.0822,346.4536,5425.0
2020-09-22 14:40:00,363.84,363.96,362.95,363.12,4673.0,346.5489,346.6632,345.7012,345.8631,4673.0
2020-09-22 14:50:00,363.04,363.45,362.83,362.91,5460.0,345.7869,346.1774,345.5869,345.6631,5460.0
2020-09-22 15:00:00,362.94,363.65,362.78,363.65,3740.0,345.6916,346.3679,345.5392,346.3679,3740.0
2020-09-22 15:10:00,363.49,363.62,362.67,363.08,5102.0,346.2155,346.3393,345.4345,345.825,5102.0
2020-09-22 15:20:00,363.0,363.32,362.77,363.15,31452.0,345.7488,346.0536,345.5297,345.8917,31452.0
2020-09-22 15:30:00,363.2,364.24,362.91,364.13,35914.0,345.9393,346.9299,345.6631,346.8251,35914.0
2020-09-22 15:40:00,364.06,364.58,363.63,364.39,99629.0,346.7584,347.2537,346.3488,347.0727,99629.0
2020-09-22 15:50:00,364.39,365.1,363.93,364.51,41766.0,347.0727,347.749,346.6346,347.187,41766.0
2020-09-23 09:30:00,365.35,365.91,364.24,365.91,35549.0,347.9871,348.5205,346.9299,348.5205,35549.0
2020-09-23 09:40:00,365.62,366.06,365.21,365.84,20860.0,348.2443,348.6634,347.8538,348.4538,20860.0
2020-09-23 09:50:00,365.59,365.59,364.8,365.38,11464.0,348.2157,348.2157,347.4632,348.0157,11464.0
2020-09-23 10:00:00,365.46,366.58,365.01,365.07,10098.0,348.0919,349.1586,347.6633,347.7204,10098.0
2020-09-23 10:10:00,364.99,365.57,364.84,364.84,6577.0,347.6442,348.1966,347.5013,347.5013,6577.0
2020-09-23 10:20:00,364.84,365.5,364.05,365.33,8994.0,347.5013,348.13,346.7489,347.9681,8994.0
2020-09-23 10:30:00,365.15,365.5,364.43,364.84,7555.0,347.7966,348.13,347.1108,347.5013,7555.0
2020-09-23 10:40:00,364.87,365.57,364.87,365.52,3413.0,347.5299,348.1966,347.5299,348.149,3413.0
2020-09-23 10:50:00,365.59,365.62,364.78,365.08,13393.0,348.2157,348.2443,347.4442,347.7299,13393.0
2020-09-23 11:00:00,365.19,366.0,364.88,365.81,4921.0,347.8347,348.6062,347.5394,348.4252,4921.0
2020-09-23 11:10:00,366.11,366.2,365.38,365.48,10013.0,348.711,348.7967,348.0157,348.1109,10013.0
2020-09-23 11:20:00,365.6,365.79,364.51,364.56,14451.0,348.2252,348.4062,347.187,347.2346,14451.0
2020-09-23 11:30:00,364.65,364.76,363.84,364.56,2100.0,347.3204,347.4251,346.5489,347.2346,2100.0
2020-09-23 11:40:00,364.56,364.56,363.72,364.06,2400.0,347.2346,347.2346,346.4346,346.7584,2400.0
2020-09-23 11:50:00,364.15,364.15,363.19,363.19,3850.0,346.8441,346.8441,345.9298,345.9298,3850.0
2020-09-23 12:00:00,363.0,364.27,362.85,364.27,1609.0,345.7488,346.9584,345.6059,346.9584,1609.0
2020-09-23 12:10:00,364.36,364.68,363.84,363.84,2302.0,347.0442,347.3489,346.5489,346.5489,2302.0
2020-09-23 12:20:00,363.65,364.5,363.1,364.47,2028.0,346.3679,347.1775,345.844,347.1489,2028.0
2020-09-23 12:30:00,364.51,364.81,364.04,364.7,5240.0,347.187,347.4728,346.7394,347.368,5240.0
2020-09-23 12:40:00,364.71,365.09,364.53,364.88,2585.0,347.3775,347.7395,347.2061,347.5394,2585.0
2020-09-23 12:50:00,365.17,365.59,364.95,365.49,4156.0,347.8157,348.2157,347.6061,348.1204,4156.0
2020-09-23 13:00:00,365.33,365.58,365.07,365.24,9248.0,347.9681,348.2062,347.7204,347.8823,9248.0
2020-09-23 13:10:00,365.35,365.55,365.0,365.0,2812.0,347.9871,348.1776,347.6537,347.6537,2812.0
2020-09-23 13:20:00,365.02,365.39,364.55,364.75,12355.0,347.6728,348.0252,347.2251,347.4156,12355.0
2020-09-23 13:30:00,364.59,364.65,364.37,364.5,1862.0,347.2632,347.3204,347.0537,347.1775,1862.0
2020-09-23 13:40:00,364.12,364.4,363.41,364.4,2506.0,346.8156,347.0822,346.1393,347.0822,2506.0
2020-09-23 13:50:00,363.83,363.98,363.24,363.8,1769.0,346.5393,346.6822,345.9774,346.5108,1769.0
2020-09-23 14:00:00,363.42,363.42,362.74,362.74,4702.0,346.1488,346.1488,345.5011,345.5011,4702.0
2020-09-23 14:10:00,362.99,363.0,361.58,361.59,4809.0,345.7393,345.7488,344.3963,344.4058,4809.0
2020-09-23 14:20:00,362.14,362.41,361.61,362.21,1770.0,344.9297,345.1868,344.4248,344.9963,1770.0
2020-09-23 14:30:00,361.74,362.64,361.74,362.23,4155.0,344.5487,345.4059,344.5487,345.0154,4155.0
2020-09-23 14:40:00,362.22,362.23,360.94,360.94,2200.0,345.0059,345.0154,343.7867,343.7867,2200.0
2020-09-23 14:50:00,361.09,361.49,359.93,360.23,9023.0,343.9296,344.3105,342.8247,343.1104,9023.0
2020-09-23 15:00:00,359.94,360.42,358.84,359.0,7268.0,342.8342,343.2914,341.7865,341.9389,7268.0
2020-09-23 15:10:00,358.92,360.24,358.86,359.47,14412.0,341.8627,343.1199,341.8055,342.3865,14412.0
2020-09-23 15:20:00,359.45,359.83,358.44,359.66,9978.0,342.3675,342.7294,341.4055,342.5675,9978.0
2020-09-23 15:30:00,359.45,359.64,358.72,359.1,12739.0,342.3675,342.5485,341.6722,342.0341,12739.0
2020-09-23 15:40:00,359.39,359.89,358.0,358.01,22835.0,342.3103,342.7866,340.9864,340.9959,22835.0
2020-09-23 15:50:00,358.01,358.01,356.92,357.58,64099.0,340.9959,340.9959,339.9577,340.5864,64099.0
2020-09-24 09:30:00,354.76,355.45,353.68,354.06,46639.0,337.9004,338.5576,336.8717,337.2336,46639.0
2020-09-24 09:40:00,353.84,357.06,353.74,356.81,36790.0,337.0241,340.0911,336.9289,339.853,36790.0
2020-09-24 09:50:00,356.92,357.74,356.71,357.63,24593.0,339.9577,340.7388,339.7577,340.634,24593.0
2020-09-24 10:00:00,357.59,359.66,357.58,359.07,21042.0,340.5959,342.5675,340.5864,342.0056,21042.0
2020-09-24 10:10:00,358.89,359.2,358.17,358.74,13353.0,341.8341,342.1294,341.1483,341.6912,13353.0
2020-09-24 10:20:00,358.3,358.3,356.82,357.19,10975.0,341.2721,341.2721,339.8625,340.2149,10975.0
2020-09-24 10:30:00,357.07,357.07,355.24,355.85,17750.0,340.1006,340.1006,338.3576,338.9386,17750.0
2020-09-24 10:40:00,355.91,356.86,355.54,356.42,26001.0,338.9957,339.9006,338.6433,339.4815,26001.0
2020-09-24 10:50:00,356.36,357.16,355.81,357.16,15514.0,339.4243,340.1863,338.9005,340.1863,15514.0
2020-09-24 11:00:00,357.16,357.74,356.15,356.28,16913.0,340.1863,340.7388,339.2243,339.3481,16913.0
2020-09-24 11:10:00,356.4,358.25,356.31,357.82,12483.0,339.4624,341.2245,339.3767,340.815,12483.0
2020-09-24 11:20:00,357.85,359.4,357.54,358.75,10378.0,340.8435,342.3199,340.5483,341.7008,10378.0
2020-09-24 11:30:00,358.87,359.59,358.29,359.55,9847.0,341.8151,342.5008,341.2626,342.4627,9847.0
2020-09-24 11:40:00,359.95,360.41,359.35,359.36,3300.0,342.8437,343.2819,342.2722,342.2818,3300.0
2020-09-24 11:50:00,359.65,360.44,359.49,360.27,6976.0,342.558,343.3104,342.4056,343.1485,6976.0
2020-09-24 12:00:00,360.3,361.12,360.29,360.84,6548.0,343.1771,343.9581,343.1676,343.6914,6548.0
2020-09-24 12:10:00,361.07,361.16,359.61,359.67,5900.0,343.9105,343.9962,342.5199,342.577,5900.0
2020-09-24 12:20:00,359.8,360.53,359.8,359.97,8763.0,342.7009,343.3962,342.7009,342.8628,8763.0
2020-09-24 12:30:00,360.03,360.16,358.17,358.17,13180.0,342.9199,343.0438,341.1483,341.1483,13180.0
2020-09-24 12:40:00,358.32,359.68,358.32,359.43,2128.0,341.2912,342.5866,341.2912,342.3484,2128.0
2020-09-24 12:50:00,359.92,360.28,359.16,360.28,2500.0,342.8152,343.158,342.0913,343.158,2500.0
2020-09-24 13:00:00,360.56,361.67,360.44,361.5,10352.0,343.4247,344.482,343.3104,344.3201,10352.0
2020-09-24 13:10:00,361.45,362.92,361.45,362.41,9208.0,344.2724,345.6726,344.2724,345.1868,9208.0
2020-09-24 13:20:00,362.35,363.37,362.12,363.37,9243.0,345.1297,346.1012,344.9106,346.1012,9243.0
2020-09-24 13:30:00,363.24,363.5,362.52,363.13,9950.0,345.9774,346.225,345.2916,345.8726,9950.0
2020-09-24 13:40:00,363.24,363.59,362.86,363.0,16528.0,345.9774,346.3107,345.6154,345.7488,16528.0
2020-09-24 13:50:00,362.91,362.99,361.97,361.98,7282.0,345.6631,345.7393,344.7677,344.7773,7282.0
2020-09-24 14:00:00,362.09,362.35,361.45,362.34,5300.0,344.882,345.1297,344.2724,345.1201,5300.0
2020-09-24 14:10:00,362.42,362.74,361.23,361.23,4240.0,345.1963,345.5011,344.0629,344.0629,4240.0
2020-09-24 14:20:00,361.36,361.55,360.91,361.25,7408.0,344.1867,344.3677,343.7581,344.082,7408.0
2020-09-24 14:30:00,361.25,362.02,361.23,362.02,4293.0,344.082,344.8154,344.0629,344.8154,4293.0
2020-09-24 14:40:00,362.14,362.95,361.6,361.7,7080.0,344.9297,345.7012,344.4153,344.5106,7080.0
2020-09-24 14:50:00,361.41,361.51,359.86,359.93,7837.0,344.2343,344.3296,342.758,342.8247,7837.0
2020-09-24 15:00:00,360.04,360.3,359.02,359.42,5632.0,342.9295,343.1771,341.9579,342.3389,5632.0
2020-09-24 15:10:00,359.77,360.42,359.49,359.63,4750.0,342.6723,343.2914,342.4056,342.5389,4750.0
2020-09-24 15:20:00,359.36,359.36,357.8,358.53,13190.0,342.2818,342.2818,340.7959,341.4912,13190.0
2020-09-24 15:30:00,358.44,359.81,358.11,359.66,10405.0,341.4055,342.7104,341.0912,342.5675,10405.0
2020-09-24 15:40:00,359.83,360.9,359.63,359.8,13794.0,342.7294,343.7486,342.5389,342.7009,13794.0
2020-09-24 15:50:00,359.79,360.37,359.3,360.15,28117.0,342.6913,343.2438,342.2246,343.0342,28117.0
2020-09-25 09:30:00,352.82,354.44,352.4,352.84,50864.0,336.0526,337.5956,335.6525,336.0716,50864.0
2020-09-25 09:40:00,353.02,354.35,351.8,351.8,24036.0,336.2431,337.5099,335.0811,335.0811,24036.0
2020-09-25 09:50:00,351.8,353.69,351.65,353.69,19494.0,335.0811,336.8812,334.9382,336.8812,19494.0
2020-09-25 10:00:00,353.69,353.99,352.01,352.31,24069.0,336.8812,337.167,335.2811,335.5668,24069.0
2020-09-25 10:10:00,352.02,352.54,351.09,352.25,21758.0,335.2906,335.7859,334.4048,335.5097,21758.0
2020-09-25 10:20:00,352.42,355.1,352.26,355.0,14281.0,335.6716,338.2242,335.5192,338.129,14281.0
2020-09-25 10:30:00,354.97,355.47,354.02,355.42,17327.0,338.1004,338.5766,337.1955,338.529,17327.0
2020-09-25 10:40:00,355.57,355.98,354.55,354.83,18317.0,338.6719,339.0624,337.7004,337.9671,18317.0
2020-09-25 10:50:00,354.82,355.6,354.51,355.16,11550.0,337.9575,338.7005,337.6623,338.2814,11550.0
2020-09-25 11:00:00,355.34,355.45,354.28,355.08,19567.0,338.4528,338.5576,337.4432,338.2052,19567.0
2020-09-25 11:10:00,354.88,356.24,354.88,356.24,13974.0,338.0147,339.31,338.0147,339.31,13974.0
2020-09-25 11:20:00,356.3,356.95,355.99,355.99,12349.0,339.3672,339.9863,339.0719,339.0719,12349.0
2020-09-25 11:30:00,356.0,357.16,355.76,356.83,11002.0,339.0815,340.1863,338.8529,339.872,11002.0
2020-09-25 11:40:00,357.1,357.25,356.11,356.41,5687.0,340.1292,340.272,339.1862,339.472,5687.0
2020-09-25 11:50:00,356.5,356.61,356.28,356.35,3619.0,339.5577,339.6625,339.3481,339.4148,3619.0
2020-09-25 12:00:00,356.26,357.53,356.26,357.45,2150.0,339.3291,340.5387,339.3291,340.4625,2150.0
2020-09-25 12:10:00,357.88,358.19,357.34,357.54,6082.0,340.8721,341.1674,340.3578,340.5483,6082.0
2020-09-25 12:20:00,357.57,357.76,357.01,357.25,4220.0,340.5768,340.7578,340.0435,340.272,4220.0
2020-09-25 12:30:00,357.75,357.75,357.04,357.05,2663.0,340.7483,340.7483,340.072,340.0816,2663.0
2020-09-25 12:40:00,357.49,358.33,357.49,358.11,2084.0,340.5006,341.3007,340.5006,341.0912,2084.0
2020-09-25 12:50:00,358.19,358.86,358.02,358.51,2863.0,341.1674,341.8055,341.0055,341.4722,2863.0
2020-09-25 13:00:00,358.42,359.24,358.42,358.93,3675.0,341.3864,342.1675,341.3864,341.8722,3675.0
2020-09-25 13:10:00,359.19,359.2,358.68,358.69,6899.0,342.1199,342.1294,341.6341,341.6436,6899.0
2020-09-25 13:20:00,358.71,358.87,358.05,358.25,3189.0,341.6627,341.8151,341.034,341.2245,3189.0
2020-09-25 13:30:00,358.19,358.47,358.02,358.26,2500.0,341.1674,341.4341,341.0055,341.234,2500.0
2020-09-25 13:40:00,358.68,359.28,358.64,359.22,1478.0,341.6341,342.2056,341.596,342.1484,1478.0
2020-09-25 13:50:00,358.94,359.3,358.85,359.03,3963.0,341.8817,342.2246,341.796,341.9675,3963.0
2020-09-25 14:00:00,359.28,359.67,359.06,359.4,4983.0,342.2056,342.577,341.996,342.3199,4983.0
2020-09-25 14:10:00,359.58,359.58,358.85,359.46,6145.0,342.4913,342.4913,341.796,342.377,6145.0
2020-09-25 14:20:00,359.25,360.09,359.25,359.73,4484.0,342.177,342.9771,342.177,342.6342,4484.0
2020-09-25 14:30:00,359.52,359.57,359.2,359.54,2802.0,342.4342,342.4818,342.1294,342.4532,2802.0
2020-09-25 14:40:00,359.51,359.69,359.18,359.37,5886.0,342.4246,342.5961,342.1103,342.2913,5886.0
2020-09-25 14:50:00,359.45,360.1,359.44,360.1,7000.0,342.3675,342.9866,342.358,342.9866,7000.0
2020-09-25 15:00:00,360.0,360.97,359.87,360.82,9987.0,342.8914,343.8153,342.7675,343.6724,9987.0
2020-09-25 15:10:00,360.94,361.11,360.26,360.74,7122.0,343.7867,343.9486,343.139,343.5962,7122.0
2020-09-25 15:20:00,360.59,361.08,360.43,360.6,6635.0,343.4533,343.92,343.3009,343.4628,6635.0
2020-09-25 15:30:00,360.37,360.61,359.85,359.97,15291.0,343.2438,343.4724,342.7485,342.8628,15291.0
2020-09-25 15:40:00,359.87,360.51,359.68,360.51,9270.0,342.7675,343.3771,342.5866,343.3771,9270.0
2020-09-25 15:50:00,360.34,360.58,359.95,360.08,37566.0,343.2152,343.4438,342.8437,342.9676,37566.0
2020-09-28 09:30:00,365.9,366.33,364.35,366.22,45712.0,348.511,348.9205,347.0346,348.8158,45712.0
2020-09-28 09:40:00,366.42,367.25,365.68,365.89,30759.0,349.0063,349.7968,348.3014,348.5014,30759.0
2020-09-28 09:50:00,365.92,367.12,365.46,367.11,26641.0,348.53,349.673,348.0919,349.6635,26641.0
2020-09-28 10:00:00,367.13,367.54,366.51,366.8,18368.0,349.6825,350.073,349.092,349.3682,18368.0
2020-09-28 10:10:00,366.99,369.42,366.99,369.42,11865.0,349.5492,351.8637,349.5492,351.8637,11865.0
2020-09-28 10:20:00,369.31,369.76,368.32,368.66,16531.0,351.7589,352.1875,350.816,351.1398,16531.0
2020-09-28 10:30:00,368.49,369.42,368.14,368.22,15984.0,350.9779,351.8637,350.6445,350.7207,15984.0
2020-09-28 10:40:00,368.14,369.15,368.07,368.55,15968.0,350.6445,351.6065,350.5778,351.035,15968.0
2020-09-28 10:50:00,368.45,368.56,366.85,367.15,9865.0,350.9398,351.0446,349.4158,349.7016,9865.0
2020-09-28 11:00:00,367.28,368.63,367.13,368.63,16555.0,349.8254,351.1112,349.6825,351.1112,16555.0
2020-09-28 11:10:00,368.5,368.81,368.02,368.57,15425.0,350.9874,351.2827,350.5302,351.0541,15425.0
2020-09-28 11:20:00,368.62,368.67,367.66,368.67,19711.0,351.1017,351.1493,350.1873,351.1493,19711.0
2020-09-28 11:30:00,368.59,368.66,367.02,367.74,19543.0,351.0731,351.1398,349.5777,350.2635,19543.0
2020-09-28 11:40:00,367.62,367.77,366.72,367.03,4510.0,350.1492,350.2921,349.292,349.5873,4510.0
2020-09-28 11:50:00,367.21,367.62,367.03,367.04,3824.0,349.7587,350.1492,349.5873,349.5968,3824.0
2020-09-28 12:00:00,366.94,367.27,366.8,367.27,3020.0,349.5015,349.8159,349.3682,349.8159,3020.0
2020-09-28 12:10:00,367.21,367.35,366.51,366.8,3700.0,349.7587,349.8921,349.092,349.3682,3700.0
2020-09-28 12:20:00,366.75,367.08,366.51,367.02,4063.0,349.3206,349.6349,349.092,349.5777,4063.0
2020-09-28 12:30:00,367.1,367.67,367.03,367.52,4505.0,349.6539,350.1968,349.5873,350.054,4505.0
2020-09-28 12:40:00,367.47,368.43,367.46,368.35,6713.0,350.0064,350.9207,349.9968,350.8445,6713.0
2020-09-28 12:50:00,368.27,368.62,368.13,368.56,3807.0,350.7683,351.1017,350.635,351.0446,3807.0
2020-09-28 13:00:00,368.7,368.75,368.11,368.16,3900.0,351.1779,351.2255,350.6159,350.6636,3900.0
2020-09-28 13:10:00,368.15,368.83,368.12,368.6,4800.0,350.654,351.3017,350.6255,351.0826,4800.0
2020-09-28 13:20:00,368.73,369.87,368.69,369.42,8423.0,351.2065,352.2923,351.1684,351.8637,8423.0
2020-09-28 13:30:00,369.56,370.19,369.56,369.86,5756.0,351.997,352.5971,351.997,352.2828,5756.0
2020-09-28 13:40:00,369.97,370.65,369.77,370.61,4800.0,352.3875,353.0352,352.197,352.9971,4800.0
2020-09-28 13:50:00,370.67,370.75,370.16,370.34,13115.0,353.0543,353.1305,352.5685,352.74,13115.0
2020-09-28 14:00:00,370.48,370.59,370.01,370.35,5402.0,352.8733,352.9781,352.4256,352.7495,5402.0
2020-09-28 14:10:00,370.28,370.89,370.27,370.31,8900.0,352.6828,353.2638,352.6733,352.7114,8900.0
2020-09-28 14:20:00,370.41,370.41,369.47,369.85,5651.0,352.8066,352.8066,351.9113,352.2732,5651.0
2020-09-28 14:30:00,369.94,370.1,369.46,369.96,7325.0,352.359,352.5114,351.9018,352.378,7325.0
2020-09-28 14:40:00,369.94,370.5,369.77,369.94,5919.0,352.359,352.8924,352.197,352.359,5919.0
2020-09-28 14:50:00,369.97,370.39,369.97,370.29,7224.0,352.3875,352.7876,352.3875,352.6923,7224.0
2020-09-28 15:00:00,370.19,370.36,369.79,369.83,7352.0,352.5971,352.759,352.2161,352.2542,7352.0
2020-09-28 15:10:00,369.96,371.31,369.96,371.14,8247.0,352.378,353.6639,352.378,353.5019,8247.0
2020-09-28 15:20:00,371.05,371.49,370.79,370.79,12288.0,353.4162,353.8353,353.1686,353.1686,12288.0
2020-09-28 15:30:00,370.58,370.65,369.54,369.88,10651.0,352.9686,353.0352,351.978,352.3018,10651.0
2020-09-28 15:40:00,369.74,370.42,369.31,370.05,22820.0,352.1685,352.8162,351.7589,352.4637,22820.0
2020-09-28 15:50:00,370.0,371.27,369.93,371.07,61828.0,352.4161,353.6258,352.3494,353.4353,61828.0
2020-09-29 09:30:00,369.95,372.0,369.57,371.88,38751.0,352.3685,354.3211,352.0066,354.2068,38751.0
2020-09-29 09:40:00,371.99,372.9,371.2,372.9,12446.0,354.3115,355.1783,353.5591,355.1783,12446.0
2020-09-29 09:50:00,372.91,373.35,372.21,373.0,14555.0,355.1878,355.6069,354.5211,355.2735,14555.0
2020-09-29 10:00:00,373.0,374.93,372.93,374.89,11756.0,355.2735,357.1118,355.2069,357.0737,11756.0
2020-09-29 10:10:00,375.0,375.02,373.69,373.74,12823.0,357.1785,357.1975,355.9308,355.9784,12823.0
2020-09-29 10:20:00,373.96,375.14,373.58,374.51,9164.0,356.1879,357.3118,355.826,356.7118,9164.0
2020-09-29 10:30:00,374.68,374.68,372.97,373.39,21895.0,356.8737,356.8737,355.245,355.645,21895.0
2020-09-29 10:40:00,373.51,373.79,372.93,373.38,17703.0,355.7593,356.026,355.2069,355.6355,17703.0
2020-09-29 10:50:00,373.44,374.08,372.99,373.98,14943.0,355.6926,356.3022,355.264,356.207,14943.0
2020-09-29 11:00:00,374.13,374.73,373.61,374.27,14973.0,356.3498,356.9213,355.8546,356.4832,14973.0
2020-09-29 11:10:00,374.42,374.53,373.66,373.84,7060.0,356.6261,356.7308,355.9022,356.0736,7060.0
2020-09-29 11:20:00,373.82,374.48,373.37,373.38,5890.0,356.0546,356.6832,355.626,355.6355,5890.0
2020-09-29 11:30:00,373.63,374.36,373.16,374.33,9743.0,355.8736,356.5689,355.4259,356.5403,9743.0
2020-09-29 11:40:00,374.5,374.72,373.58,373.69,40056.0,356.7023,356.9118,355.826,355.9308,40056.0
2020-09-29 11:50:00,373.54,374.32,373.35,374.02,4448.0,355.7879,356.5308,355.6069,356.2451,4448.0
2020-09-29 12:00:00,373.8,374.09,373.46,373.85,5402.0,356.0355,356.3117,355.7117,356.0831,5402.0
2020-09-29 12:10:00,373.84,373.86,373.12,373.44,7609.0,356.0736,356.0927,355.3878,355.6926,7609.0
2020-09-29 12:20:00,373.69,373.82,373.52,373.52,1844.0,355.9308,356.0546,355.7688,355.7688,1844.0
2020-09-29 12:30:00,373.55,374.3,373.4,374.3,5061.0,355.7974,356.5118,355.6545,356.5118,5061.0
2020-09-29 12:40:00,374.32,374.92,374.31,374.92,2608.0,356.5308,357.1023,356.5213,357.1023,2608.0
2020-09-29 12:50:00,374.99,375.44,374.93,375.15,4654.0,357.169,357.5976,357.1118,357.3214,4654.0
2020-09-29 13:00:00,375.23,375.23,374.48,374.71,6764.0,357.3976,357.3976,356.6832,356.9023,6764.0
2020-09-29 13:10:00,374.86,375.0,374.59,375.0,2823.0,357.0451,357.1785,356.788,357.1785,2823.0
2020-09-29 13:20:00,375.06,375.27,374.66,375.09,1511.0,357.2356,357.4357,356.8547,357.2642,1511.0
2020-09-29 13:30:00,375.27,375.56,375.04,375.11,2300.0,357.4357,357.7119,357.2166,357.2833,2300.0
2020-09-29 13:40:00,375.03,375.37,374.49,374.69,6145.0,357.2071,357.5309,356.6927,356.8832,6145.0
2020-09-29 13:50:00,374.88,375.59,374.73,375.37,2800.0,357.0642,357.7405,356.9213,357.5309,2800.0
2020-09-29 14:00:00,375.06,375.22,375.0,375.12,1600.0,357.2356,357.388,357.1785,357.2928,1600.0
2020-09-29 14:10:00,375.36,375.44,375.04,375.29,1845.0,357.5214,357.5976,357.2166,357.4547,1845.0
2020-09-29 14:20:00,375.29,375.54,375.04,375.37,1802.0,357.4547,357.6928,357.2166,357.5309,1802.0
2020-09-29 14:30:00,375.38,375.61,375.19,375.49,7865.0,357.5404,357.7595,357.3595,357.6452,7865.0
2020-09-29 14:40:00,375.27,375.43,375.1,375.29,1205.0,357.4357,357.5881,357.2737,357.4547,1205.0
2020-09-29 14:50:00,375.42,375.52,374.71,374.89,4329.0,357.5785,357.6738,356.9023,357.0737,4329.0
2020-09-29 15:00:00,375.0,375.88,374.87,375.24,17615.0,357.1785,358.0167,357.0547,357.4071,17615.0
2020-09-29 15:10:00,375.08,375.71,375.05,375.71,3015.0,357.2547,357.8548,357.2261,357.8548,3015.0
2020-09-29 15:20:00,375.43,375.43,374.7,375.04,4668.0,357.5881,357.5881,356.8928,357.2166,4668.0
2020-09-29 15:30:00,374.95,375.13,374.14,374.15,10500.0,357.1309,357.3023,356.3594,356.3689,10500.0
2020-09-29 15:40:00,374.27,374.49,374.03,374.44,16962.0,356.4832,356.6927,356.2546,356.6451,16962.0
2020-09-29 15:50:00,374.45,374.72,373.61,373.81,25852.0,356.6546,356.9118,355.8546,356.045,25852.0
2020-09-30 09:30:00,368.32,370.35,368.29,368.93,62259.0,350.816,352.7495,350.7874,351.397,62259.0
2020-09-30 09:40:00,369.14,370.89,368.97,370.84,19684.0,351.597,353.2638,351.4351,353.2162,19684.0
2020-09-30 09:50:00,371.12,372.08,370.48,371.98,14509.0,353.4829,354.3973,352.8733,354.302,14509.0
2020-09-30 10:00:00,372.06,372.48,371.08,371.68,11012.0,354.3782,354.7783,353.4448,354.0163,11012.0
2020-09-30 10:10:00,372.0,372.98,371.99,372.12,20804.0,354.3211,355.2545,354.3115,354.4354,20804.0
2020-09-30 10:20:00,372.18,373.0,372.16,372.77,14928.0,354.4925,355.2735,354.4735,355.0545,14928.0
2020-09-30 10:30:00,372.98,373.25,372.19,372.4,8638.0,355.2545,355.5117,354.502,354.7021,8638.0
2020-09-30 10:40:00,372.53,372.89,371.59,371.81,7949.0,354.8259,355.1688,353.9306,354.1401,7949.0
2020-09-30 10:50:00,372.02,372.09,371.54,371.65,2502.0,354.3401,354.4068,353.8829,353.9877,2502.0
2020-09-30 11:00:00,371.64,372.11,371.32,371.67,12805.0,353.9782,354.4258,353.6734,354.0068,12805.0
2020-09-30 11:10:00,371.76,372.93,371.71,372.36,6651.0,354.0925,355.2069,354.0448,354.664,6651.0
2020-09-30 11:20:00,372.31,372.38,371.09,371.2,64205.0,354.6163,354.683,353.4543,353.5591,64205.0
2020-09-30 11:30:00,371.2,371.5,369.46,370.13,20940.0,353.5591,353.8448,351.9018,352.5399,20940.0
2020-09-30 11:40:00,370.17,370.72,369.53,370.64,10034.0,352.578,353.1019,351.9685,353.0257,10034.0
2020-09-30 11:50:00,370.66,370.83,370.3,370.59,6809.0,353.0447,353.2067,352.7019,352.9781,6809.0
2020-09-30 12:00:00,370.47,370.85,370.47,370.59,2800.0,352.8638,353.2257,352.8638,352.9781,2800.0
2020-09-30 12:10:00,370.76,370.98,370.76,370.85,4308.0,353.14,353.3495,353.14,353.2257,4308.0
2020-09-30 12:20:00,370.84,370.97,370.51,370.97,1741.0,353.2162,353.34,352.9019,353.34,1741.0
2020-09-30 12:30:00,370.89,371.39,370.25,370.25,5730.0,353.2638,353.7401,352.6542,352.6542,5730.0
2020-09-30 12:40:00,370.34,370.34,369.75,369.89,4375.0,352.74,352.74,352.178,352.3113,4375.0
2020-09-30 12:50:00,369.75,370.06,369.51,370.03,5582.0,352.178,352.4733,351.9494,352.4447,5582.0
2020-09-30 13:00:00,369.77,369.77,368.95,369.16,5322.0,352.197,352.197,351.416,351.616,5322.0
2020-09-30 13:10:00,369.49,369.71,369.18,369.27,2972.0,351.9304,352.1399,351.6351,351.7208,2972.0
2020-09-30 13:20:00,369.28,369.47,368.89,369.18,4166.0,351.7303,351.9113,351.3589,351.6351,4166.0
2020-09-30 13:30:00,369.23,369.86,368.96,369.86,15966.0,351.6827,352.2828,351.4255,352.2828,15966.0
2020-09-30 13:40:00,369.83,370.77,369.63,370.77,6258.0,352.2542,353.1495,352.0637,353.1495,6258.0
2020-09-30 13:50:00,370.77,371.23,370.55,370.94,8823.0,353.1495,353.5877,352.94,353.3114,8823.0
2020-09-30 14:00:00,370.73,371.13,370.55,370.88,8178.0,353.1114,353.4924,352.94,353.2543,8178.0
2020-09-30 14:10:00,370.8,371.08,370.66,370.8,9740.0,353.1781,353.4448,353.0447,353.1781,9740.0
2020-09-30 14:20:00,370.79,371.16,369.61,370.75,11745.0,353.1686,353.521,352.0446,353.1305,11745.0
2020-09-30 14:30:00,370.63,370.69,369.81,369.85,12185.0,353.0162,353.0733,352.2351,352.2732,12185.0
2020-09-30 14:40:00,369.95,370.11,369.24,369.31,6304.0,352.3685,352.5209,351.6922,351.7589,6304.0
2020-09-30 14:50:00,369.19,370.78,369.05,370.78,7758.0,351.6446,353.159,351.5113,353.159,7758.0
2020-09-30 15:00:00,370.56,371.03,369.95,370.64,10238.0,352.9495,353.3972,352.3685,353.0257,10238.0
2020-09-30 15:10:00,370.64,370.93,368.12,368.12,11091.0,353.0257,353.3019,350.6255,350.6255,11091.0
2020-09-30 15:20:00,368.3,368.93,367.5,368.93,19137.0,350.7969,351.397,350.0349,351.397,19137.0
2020-09-30 15:30:00,368.93,369.43,368.02,368.91,12484.0,351.397,351.8732,350.5302,351.3779,12484.0
2020-09-30 15:40:00,369.09,369.77,368.78,369.42,18598.0,351.5494,352.197,351.2541,351.8637,18598.0
2020-09-30 15:50:00,369.57,370.23,368.85,369.28,44281.0,352.0066,352.6352,351.3208,351.7303,44281.0
2020-10-01 09:30:00,375.68,378.11,375.05,377.02,50831.0,357.8262,360.1407,357.2261,359.1025,50831.0
2020-10-01 09:40:00,376.95,377.01,374.94,375.67,36346.0,359.0358,359.093,357.1213,357.8167,36346.0
2020-10-01 09:50:00,375.81,375.97,374.97,375.57,21541.0,357.95,358.1024,357.1499,357.7214,21541.0
2020-10-01 10:00:00,375.3,376.16,374.42,374.67,29113.0,357.4642,358.2834,356.6261,356.8642,29113.0
2020-10-01 10:10:00,374.87,376.0,374.58,375.93,15142.0,357.0547,358.131,356.7785,358.0643,15142.0
2020-10-01 10:20:00,375.82,376.3,375.0,376.3,10866.0,357.9595,358.4167,357.1785,358.4167,10866.0
2020-10-01 10:30:00,376.24,378.35,376.24,378.27,12678.0,358.3596,360.3693,358.3596,360.2931,12678.0
2020-10-01 10:40:00,378.35,379.0,378.32,378.71,11642.0,360.3693,360.9884,360.3407,360.7122,11642.0
2020-10-01 10:50:00,378.72,378.8,377.69,378.26,17516.0,360.7217,360.7979,359.7407,360.2836,17516.0
2020-10-01 11:00:00,378.46,378.52,377.33,377.94,14785.0,360.4741,360.5312,359.3978,359.9788,14785.0
2020-10-01 11:10:00,377.87,378.28,377.41,377.58,23760.0,359.9121,360.3026,359.474,359.6359,23760.0
2020-10-01 11:20:00,377.65,378.1,377.21,377.4,10236.0,359.7026,360.1312,359.2835,359.4644,10236.0
2020-10-01 11:30:00,377.5,379.0,377.09,379.0,11029.0,359.5597,360.9884,359.1692,360.9884,11029.0
2020-10-01 11:40:00,379.05,379.06,378.56,378.83,5100.0,361.036,361.0455,360.5693,360.8265,5100.0
2020-10-01 11:50:00,378.89,379.57,378.49,379.25,3149.0,360.8836,361.5313,360.5026,361.2265,3149.0
2020-10-01 12:00:00,379.25,379.25,378.03,378.52,6073.0,361.2265,361.2265,360.0645,360.5312,6073.0
2020-10-01 12:10:00,378.56,378.91,378.34,378.73,4239.0,360.5693,360.9027,360.3598,360.7312,4239.0
2020-10-01 12:20:00,378.72,379.43,378.71,379.02,9018.0,360.7217,361.398,360.7122,361.0074,9018.0
2020-10-01 12:30:00,379.0,379.2,378.26,378.48,2850.0,360.9884,361.1789,360.2836,360.4931,2850.0
2020-10-01 12:40:00,378.98,379.12,378.74,379.11,1410.0,360.9693,361.1027,360.7408,361.0932,1410.0
2020-10-01 12:50:00,378.96,379.29,378.87,379.12,4500.0,360.9503,361.2646,360.8646,361.1027,4500.0
2020-10-01 13:00:00,379.1,379.54,378.92,379.54,5210.0,361.0836,361.5027,360.9122,361.5027,5210.0
2020-10-01 13:10:00,379.49,379.54,378.81,379.04,3322.0,361.4551,361.5027,360.8074,361.0265,3322.0
2020-10-01 13:20:00,379.08,379.36,378.72,379.06,3506.0,361.0646,361.3313,360.7217,361.0455,3506.0
2020-10-01 13:30:00,378.99,379.52,378.7,379.41,6081.0,360.9789,361.4837,360.7027,361.3789,6081.0
2020-10-01 13:40:00,379.49,379.6,379.2,379.49,5657.0,361.4551,361.5599,361.1789,361.4551,5657.0
2020-10-01 13:50:00,379.67,380.19,379.51,379.59,7584.0,361.6266,362.1218,361.4742,361.5504,7584.0
2020-10-01 14:00:00,379.52,379.93,378.16,378.6,9726.0,361.4837,361.8742,360.1883,360.6074,9726.0
2020-10-01 14:10:00,378.8,379.36,378.41,378.65,6872.0,360.7979,361.3313,360.4264,360.655,6872.0
2020-10-01 14:20:00,378.83,379.77,378.67,379.77,7913.0,360.8265,361.7218,360.6741,361.7218,7913.0
2020-10-01 14:30:00,379.73,380.82,379.72,380.56,8156.0,361.6837,362.7219,361.6742,362.4743,8156.0
2020-10-01 14:40:00,380.56,381.43,380.39,381.01,6949.0,362.4743,363.3029,362.3123,362.9029,6949.0
2020-10-01 14:50:00,380.93,382.15,380.93,382.04,7098.0,362.8267,363.9887,362.8267,363.8839,7098.0
2020-10-01 15:00:00,382.06,382.65,381.89,381.89,5732.0,363.903,364.4649,363.7411,363.7411,5732.0
2020-10-01 15:10:00,382.04,382.14,381.33,381.6,8034.0,363.8839,363.9792,363.2077,363.4648,8034.0
2020-10-01 15:20:00,381.49,381.53,380.92,381.03,8372.0,363.3601,363.3982,362.8172,362.9219,8372.0
2020-10-01 15:30:00,381.03,381.14,379.36,379.92,13422.0,362.9219,363.0267,361.3313,361.8647,13422.0
2020-10-01 15:40:00,379.99,380.79,379.98,380.09,15998.0,361.9314,362.6933,361.9218,362.0266,15998.0
2020-10-01 15:50:00,380.33,382.13,380.33,382.03,54166.0,362.2552,363.9696,362.2552,363.8744,54166.0
2020-10-02 09:30:00,372.4,374.06,371.82,374.0,58178.0,354.7021,356.2832,354.1496,356.226,58178.0
2020-10-02 09:40:00,373.83,375.56,373.3,375.39,16271.0,356.0641,357.7119,355.5593,357.55,16271.0
2020-10-02 09:50:00,375.38,375.6,373.91,374.36,14746.0,357.5404,357.75,356.1403,356.5689,14746.0
2020-10-02 10:00:00,374.21,375.68,374.21,375.31,27571.0,356.426,357.8262,356.426,357.4738,27571.0
2020-10-02 10:10:00,375.31,375.56,374.51,374.71,22524.0,357.4738,357.7119,356.7118,356.9023,22524.0
2020-10-02 10:20:00,374.6,375.56,374.49,374.9,12486.0,356.7975,357.7119,356.6927,357.0832,12486.0
2020-10-02 10:30:00,375.22,375.22,373.45,373.45,10336.0,357.388,357.388,355.7022,355.7022,10336.0
2020-10-02 10:40:00,373.2,373.84,373.06,373.67,7522.0,355.464,356.0736,355.3307,355.9117,7522.0
2020-10-02 10:50:00,373.38,373.94,373.0,373.85,19834.0,355.6355,356.1689,355.2735,356.0831,19834.0
2020-10-02 11:00:00,373.77,374.39,373.43,374.03,20191.0,356.0069,356.5975,355.6831,356.2546,20191.0
2020-10-02 11:10:00,374.15,375.27,374.08,375.26,13376.0,356.3689,357.4357,356.3022,357.4261,13376.0
2020-10-02 11:20:00,375.2,375.72,374.52,375.04,14472.0,357.369,357.8643,356.7213,357.2166,14472.0
2020-10-02 11:30:00,375.08,375.42,374.14,374.33,8669.0,357.2547,357.5785,356.3594,356.5403,8669.0
2020-10-02 11:40:00,374.25,374.49,373.64,374.11,5721.0,356.4641,356.6927,355.8831,356.3308,5721.0
2020-10-02 11:50:00,374.22,374.22,372.3,372.58,8967.0,356.4356,356.4356,354.6068,354.8735,8967.0
2020-10-02 12:00:00,372.35,372.55,370.68,371.88,8920.0,354.6544,354.8449,353.0638,354.2068,8920.0
2020-10-02 12:10:00,371.66,373.66,371.6,373.66,5754.0,353.9972,355.9022,353.9401,355.9022,5754.0
2020-10-02 12:20:00,373.75,373.76,372.92,373.18,8638.0,355.9879,355.9974,355.1973,355.445,8638.0
2020-10-02 12:30:00,373.27,373.37,371.9,373.18,4615.0,355.5307,355.626,354.2258,355.445,4615.0
2020-10-02 12:40:00,373.04,373.42,372.01,372.01,4171.0,355.3116,355.6736,354.3306,354.3306,4171.0
2020-10-02 12:50:00,372.03,372.64,371.81,372.38,5685.0,354.3496,354.9307,354.1401,354.683,5685.0
2020-10-02 13:00:00,372.36,372.36,370.7,371.01,2761.0,354.664,354.664,353.0828,353.3781,2761.0
2020-10-02 13:10:00,371.0,371.73,370.71,370.89,7897.0,353.3686,354.0639,353.0924,353.2638,7897.0
2020-10-02 13:20:00,371.5,372.12,371.34,371.9,2935.0,353.8448,354.4354,353.6924,354.2258,2935.0
2020-10-02 13:30:00,371.81,371.81,371.19,371.69,2800.0,354.1401,354.1401,353.5496,354.0258,2800.0
2020-10-02 13:40:00,371.21,371.45,370.77,371.02,9134.0,353.5686,353.7972,353.1495,353.3876,9134.0
2020-10-02 13:50:00,370.72,371.45,370.7,371.42,2596.0,353.1019,353.7972,353.0828,353.7686,2596.0
2020-10-02 14:00:00,371.43,372.65,371.43,372.3,4317.0,353.7782,354.9402,353.7782,354.6068,4317.0
2020-10-02 14:10:00,372.27,372.43,371.7,372.13,3442.0,354.5782,354.7306,354.0353,354.4449,3442.0
2020-10-02 14:20:00,372.13,372.37,371.6,371.61,2360.0,354.4449,354.6735,353.9401,353.9496,2360.0
2020-10-02 14:30:00,372.03,372.03,370.5,370.91,3816.0,354.3496,354.3496,352.8924,353.2829,3816.0
2020-10-02 14:40:00,370.41,371.37,370.41,370.97,2300.0,352.8066,353.721,352.8066,353.34,2300.0
2020-10-02 14:50:00,370.63,372.53,370.5,371.57,4898.0,353.0162,354.8259,352.8924,353.9115,4898.0
2020-10-02 15:00:00,371.59,371.59,371.07,371.25,1100.0,353.9306,353.9306,353.4353,353.6067,1100.0
2020-10-02 15:10:00,371.02,371.8,370.41,371.31,7669.0,353.3876,354.1306,352.8066,353.6639,7669.0
2020-10-02 15:20:00,371.2,371.74,370.96,371.32,7020.0,353.5591,354.0734,353.3305,353.6734,7020.0
2020-10-02 15:30:00,371.31,372.08,371.17,371.91,16106.0,353.6639,354.3973,353.5305,354.2353,16106.0
2020-10-02 15:40:00,371.86,372.28,371.18,371.52,15696.0,354.1877,354.5878,353.54,353.8639,15696.0
2020-10-02 15:50:00,371.51,371.66,370.02,370.2,29324.0,353.8544,353.9972,352.4352,352.6066,29324.0
2020-10-05 09:30:00,375.23,376.55,374.91,376.34,41606.0,357.3976,358.6548,357.0928,358.4548,41606.0
2020-10-05 09:40:00,376.45,376.76,375.91,376.38,26607.0,358.5596,358.8549,358.0452,358.4929,26607.0
2020-10-05 09:50:00,376.56,377.78,376.36,377.75,23491.0,358.6644,359.8264,358.4739,359.7978,23491.0
2020-10-05 10:00:00,377.86,379.3,377.84,379.28,13903.0,359.9026,361.2741,359.8835,361.2551,13903.0
2020-10-05 10:10:00,379.31,379.76,378.48,378.69,6873.0,361.2837,361.7123,360.4931,360.6931,6873.0
2020-10-05 10:20:00,378.74,379.43,378.61,378.8,6920.0,360.7408,361.398,360.6169,360.7979,6920.0
2020-10-05 10:30:00,378.93,379.4,378.31,378.31,18222.0,360.9217,361.3694,360.3312,360.3312,18222.0
2020-10-05 10:40:00,378.21,378.34,377.53,377.78,7066.0,360.2359,360.3598,359.5883,359.8264,7066.0
2020-10-05 10:50:00,377.74,378.38,377.44,378.29,9466.0,359.7883,360.3979,359.5025,360.3121,9466.0
2020-10-05 11:00:00,378.23,378.71,377.8,378.71,8616.0,360.255,360.7122,359.8454,360.7122,8616.0
2020-10-05 11:10:00,378.69,378.94,378.54,378.62,4126.0,360.6931,360.9313,360.5503,360.6265,4126.0
2020-10-05 11:20:00,378.74,378.77,378.14,378.38,9662.0,360.7408,360.7693,360.1693,360.3979,9662.0
2020-10-05 11:30:00,378.46,378.5,377.32,378.19,26781.0,360.4741,360.5122,359.3882,360.2169,26781.0
2020-10-05 11:40:00,377.88,378.75,377.88,378.75,4000.0,359.9216,360.7503,359.9216,360.7503,4000.0
2020-10-05 11:50:00,378.64,379.24,378.44,379.24,4601.0,360.6455,361.217,360.455,361.217,4601.0
2020-10-05 12:00:00,379.17,379.42,378.82,379.3,2852.0,361.1503,361.3884,360.817,361.2741,2852.0
2020-10-05 12:10:00,379.34,379.5,379.21,379.38,1300.0,361.3122,361.4646,361.1884,361.3503,1300.0
2020-10-05 12:20:00,379.51,380.17,379.51,379.93,4148.0,361.4742,362.1028,361.4742,361.8742,4148.0
2020-10-05 12:30:00,380.02,380.5,379.87,380.17,3935.0,361.9599,362.4171,361.8171,362.1028,3935.0
2020-10-05 12:40:00,380.0,380.61,380.0,380.42,4936.0,361.9409,362.5219,361.9409,362.3409,4936.0
2020-10-05 12:50:00,380.62,381.24,380.55,380.78,3273.0,362.5314,363.1219,362.4647,362.6838,3273.0
2020-10-05 13:00:00,380.89,381.18,380.64,381.16,8365.0,362.7886,363.0648,362.5505,363.0457,8365.0
2020-10-05 13:10:00,381.13,381.13,380.87,380.89,5204.0,363.0172,363.0172,362.7695,362.7886,5204.0
2020-10-05 13:20:00,380.97,381.49,380.73,381.31,4172.0,362.8648,363.3601,362.6362,363.1886,4172.0
2020-10-05 13:30:00,381.26,381.26,380.72,380.85,3635.0,363.141,363.141,362.6267,362.7505,3635.0
2020-10-05 13:40:00,380.87,381.19,380.22,380.22,2831.0,362.7695,363.0743,362.1504,362.1504,2831.0
2020-10-05 13:50:00,380.33,380.51,380.01,380.34,2600.0,362.2552,362.4266,361.9504,362.2647,2600.0
2020-10-05 14:00:00,380.63,380.64,379.96,380.55,3822.0,362.5409,362.5505,361.9028,362.4647,3822.0
2020-10-05 14:10:00,380.61,381.2,380.49,381.2,5963.0,362.5219,363.0838,362.4076,363.0838,5963.0
2020-10-05 14:20:00,380.94,381.35,380.67,380.67,5278.0,362.8362,363.2267,362.579,362.579,5278.0
2020-10-05 14:30:00,380.72,381.48,380.45,381.38,9067.0,362.6267,363.3505,362.3695,363.2553,9067.0
2020-10-05 14:40:00,381.23,381.66,381.18,381.33,6949.0,363.1124,363.522,363.0648,363.2077,6949.0
2020-10-05 14:50:00,381.31,382.29,381.28,382.29,13700.0,363.1886,364.122,363.16,364.122,13700.0
2020-10-05 15:00:00,382.33,382.33,381.6,382.13,4728.0,364.1601,364.1601,363.4648,363.9696,4728.0
2020-10-05 15:10:00,382.04,382.19,381.64,381.78,8016.0,363.8839,364.0268,363.5029,363.6363,8016.0
2020-10-05 15:20:00,381.89,382.31,381.77,382.24,5628.0,363.7411,364.1411,363.6268,364.0744,5628.0
2020-10-05 15:30:00,382.17,382.17,381.62,381.68,8900.0,364.0077,364.0077,363.4839,363.541,8900.0
2020-10-05 15:40:00,381.7,382.1,381.43,382.1,8232.0,363.5601,363.9411,363.3029,363.9411,8232.0
2020-10-05 15:50:00,382.22,382.4,381.77,382.09,31158.0,364.0554,364.2268,363.6268,363.9316,31158.0
2020-10-06 09:30:00,374.2,374.96,373.69,373.97,54574.0,356.4165,357.1404,355.9308,356.1974,54574.0
2020-10-06 09:40:00,374.05,374.21,373.25,373.38,16848.0,356.2736,356.426,355.5117,355.6355,16848.0
2020-10-06 09:50:00,373.3,374.14,372.8,374.02,11364.0,355.5593,356.3594,355.083,356.2451,11364.0
2020-10-06 10:00:00,374.05,376.6,374.05,376.59,26389.0,356.2736,358.7025,356.2736,358.6929,26389.0
2020-10-06 10:10:00,376.57,377.0,376.32,377.0,13342.0,358.6739,359.0834,358.4358,359.0834,13342.0
2020-10-06 10:20:00,376.98,377.2,375.86,376.88,20152.0,359.0644,359.2739,357.9976,358.9692,20152.0
2020-10-06 10:30:00,376.82,377.13,376.49,376.93,10586.0,358.912,359.2073,358.5977,359.0168,10586.0
2020-10-06 10:40:00,377.05,377.38,375.43,375.51,10881.0,359.1311,359.4454,357.5881,357.6643,10881.0
2020-10-06 10:50:00,375.63,375.99,375.15,375.23,7548.0,357.7786,358.1214,357.3214,357.3976,7548.0
2020-10-06 11:00:00,375.45,376.04,375.28,375.36,7432.0,357.6071,358.1691,357.4452,357.5214,7432.0
2020-10-06 11:10:00,375.37,375.7,374.86,374.86,5662.0,357.5309,357.8452,357.0451,357.0451,5662.0
2020-10-06 11:20:00,374.86,374.9,374.26,374.68,8895.0,357.0451,357.0832,356.4737,356.8737,8895.0
2020-10-06 11:30:00,374.54,374.92,373.83,374.47,12880.0,356.7404,357.1023,356.0641,356.6737,12880.0
2020-10-06 11:40:00,374.42,374.42,373.89,373.94,3701.0,356.6261,356.6261,356.1212,356.1689,3701.0
2020-10-06 11:50:00,373.73,373.97,373.1,373.77,4519.0,355.9689,356.1974,355.3688,356.0069,4519.0
2020-10-06 12:00:00,373.85,374.23,373.74,374.05,3924.0,356.0831,356.4451,355.9784,356.2736,3924.0
2020-10-06 12:10:00,374.21,374.56,374.21,374.37,2441.0,356.426,356.7594,356.426,356.5784,2441.0
2020-10-06 12:20:00,374.32,374.63,374.19,374.62,1100.0,356.5308,356.8261,356.407,356.8166,1100.0
2020-10-06 12:30:00,374.5,374.78,374.49,374.78,1600.0,356.7023,356.969,356.6927,356.969,1600.0
2020-10-06 12:40:00,375.01,375.45,374.9,375.43,3021.0,357.188,357.6071,357.0832,357.5881,3021.0
2020-10-06 12:50:00,375.42,375.43,374.85,375.05,9837.0,357.5785,357.5881,357.0356,357.2261,9837.0
2020-10-06 13:00:00,375.13,375.13,374.05,374.85,2392.0,357.3023,357.3023,356.2736,357.0356,2392.0
2020-10-06 13:10:00,375.14,375.17,374.68,375.0,2381.0,357.3118,357.3404,356.8737,357.1785,2381.0
2020-10-06 13:20:00,374.92,375.05,374.71,374.87,3932.0,357.1023,357.2261,356.9023,357.0547,3932.0
2020-10-06 13:30:00,374.88,375.24,374.76,375.0,3705.0,357.0642,357.4071,356.9499,357.1785,3705.0
2020-10-06 13:40:00,375.24,375.97,375.11,375.97,5493.0,357.4071,358.1024,357.2833,358.1024,5493.0
2020-10-06 13:50:00,375.73,376.15,375.48,376.13,7077.0,357.8738,358.2738,357.6357,358.2548,7077.0
2020-10-06 14:00:00,376.13,376.66,376.12,376.37,8180.0,358.2548,358.7596,358.2453,358.4834,8180.0
2020-10-06 14:10:00,376.21,376.44,375.99,376.05,4870.0,358.331,358.5501,358.1214,358.1786,4870.0
2020-10-06 14:20:00,376.29,376.45,375.68,375.84,8147.0,358.4072,358.5596,357.8262,357.9786,8147.0
2020-10-06 14:30:00,375.89,376.33,375.84,376.18,3060.0,358.0262,358.4453,357.9786,358.3024,3060.0
2020-10-06 14:40:00,376.18,376.5,375.05,375.05,7794.0,358.3024,358.6072,357.2261,357.2261,7794.0
2020-10-06 14:50:00,374.54,374.54,370.83,373.14,19261.0,356.7404,356.7404,353.2067,355.4069,19261.0
2020-10-06 15:00:00,372.53,372.54,369.51,370.62,11422.0,354.8259,354.8354,351.9494,353.0067,11422.0
2020-10-06 15:10:00,370.58,371.92,370.26,371.47,6262.0,352.9686,354.2449,352.6638,353.8163,6262.0
2020-10-06 15:20:00,371.63,372.53,370.72,372.27,4575.0,353.9687,354.8259,353.1019,354.5782,4575.0
2020-10-06 15:30:00,372.0,372.53,371.31,371.55,10425.0,354.3211,354.8259,353.6639,353.8925,10425.0
2020-10-06 15:40:00,371.62,371.62,370.03,370.36,12959.0,353.9591,353.9591,352.4447,352.759,12959.0
2020-10-06 15:50:00,370.01,370.52,368.56,370.13,49232.0,352.4256,352.9114,351.0446,352.5399,49232.0
2020-10-07 09:30:00,374.25,375.44,373.74,373.9,51985.0,356.4641,357.5976,355.9784,356.1308,51985.0
2020-10-07 09:40:00,373.95,374.4,373.33,374.07,17287.0,356.1784,356.607,355.5879,356.2927,17287.0
2020-10-07 09:50:00,374.32,374.89,373.84,374.1,17109.0,356.5308,357.0737,356.0736,356.3213,17109.0
2020-10-07 10:00:00,374.05,374.49,373.51,374.34,7298.0,356.2736,356.6927,355.7593,356.5499,7298.0
2020-10-07 10:10:00,374.36,374.36,372.5,373.1,10684.0,356.5689,356.5689,354.7973,355.3688,10684.0
2020-10-07 10:20:00,373.07,373.47,371.78,372.13,17815.0,355.3402,355.7212,354.1115,354.4449,17815.0
2020-10-07 10:30:00,372.28,372.8,371.63,371.83,13050.0,354.5878,355.083,353.9687,354.1591,13050.0
2020-10-07 10:40:00,372.11,373.68,371.9,373.65,9114.0,354.4258,355.9212,354.2258,355.8927,9114.0
2020-10-07 10:50:00,373.83,373.89,373.35,373.8,7476.0,356.0641,356.1212,355.6069,356.0355,7476.0
2020-10-07 11:00:00,373.81,374.66,373.8,374.31,5894.0,356.045,356.8547,356.0355,356.5213,5894.0
2020-10-07 11:10:00,374.36,374.57,373.62,373.76,7992.0,356.5689,356.7689,355.8641,355.9974,7992.0
2020-10-07 11:20:00,373.8,374.39,373.42,374.22,2950.0,356.0355,356.5975,355.6736,356.4356,2950.0
2020-10-07 11:30:00,374.0,375.2,373.85,375.05,10991.0,356.226,357.369,356.0831,357.2261,10991.0
2020-10-07 11:40:00,375.25,375.65,375.25,375.61,4353.0,357.4166,357.7976,357.4166,357.7595,4353.0
2020-10-07 11:50:00,375.63,375.63,374.91,374.94,4051.0,357.7786,357.7786,357.0928,357.1213,4051.0
2020-10-07 12:00:00,374.68,375.42,374.68,375.41,2496.0,356.8737,357.5785,356.8737,357.569,2496.0
2020-10-07 12:10:00,375.63,376.07,375.1,375.21,8807.0,357.7786,358.1976,357.2737,357.3785,8807.0
2020-10-07 12:20:00,375.06,375.26,373.59,373.59,5402.0,357.2356,357.4261,355.8355,355.8355,5402.0
2020-10-07 12:30:00,374.01,374.62,373.84,374.43,7100.0,356.2355,356.8166,356.0736,356.6356,7100.0
2020-10-07 12:40:00,374.49,374.67,373.87,374.63,3771.0,356.6927,356.8642,356.1022,356.8261,3771.0
2020-10-07 12:50:00,374.32,374.67,374.32,374.66,500.0,356.5308,356.8642,356.5308,356.8547,500.0
2020-10-07 13:00:00,374.87,375.34,374.59,374.61,1800.0,357.0547,357.5023,356.788,356.807,1800.0
2020-10-07 13:10:00,374.6,375.09,374.44,374.72,3602.0,356.7975,357.2642,356.6451,356.9118,3602.0
2020-10-07 13:20:00,374.75,375.05,374.32,374.32,2320.0,356.9404,357.2261,356.5308,356.5308,2320.0
2020-10-07 13:30:00,374.32,374.94,374.31,374.35,5732.0,356.5308,357.1213,356.5213,356.5594,5732.0
2020-10-07 13:40:00,374.23,374.94,374.19,374.66,3700.0,356.4451,357.1213,356.407,356.8547,3700.0
2020-10-07 13:50:00,374.66,375.0,374.37,374.4,2445.0,356.8547,357.1785,356.5784,356.607,2445.0
2020-10-07 14:00:00,374.33,374.83,373.7,373.98,4356.0,356.5403,357.0166,355.9403,356.207,4356.0
2020-10-07 14:10:00,374.38,374.52,373.59,374.52,3302.0,356.588,356.7213,355.8355,356.7213,3302.0
2020-10-07 14:20:00,374.61,374.99,374.16,374.16,4150.0,356.807,357.169,356.3784,356.3784,4150.0
2020-10-07 14:30:00,374.38,374.85,374.32,374.43,4150.0,356.588,357.0356,356.5308,356.6356,4150.0
2020-10-07 14:40:00,374.56,374.63,373.94,374.58,2468.0,356.7594,356.8261,356.1689,356.7785,2468.0
2020-10-07 14:50:00,374.59,374.95,374.46,374.69,6450.0,356.788,357.1309,356.6642,356.8832,6450.0
2020-10-07 15:00:00,374.63,375.39,374.29,375.38,7382.0,356.8261,357.55,356.5022,357.5404,7382.0
2020-10-07 15:10:00,375.12,375.55,375.11,375.52,5411.0,357.2928,357.7024,357.2833,357.6738,5411.0
2020-10-07 15:20:00,375.47,375.74,375.24,375.29,4300.0,357.6262,357.8833,357.4071,357.4547,4300.0
2020-10-07 15:30:00,375.52,375.74,375.2,375.43,11965.0,357.6738,357.8833,357.369,357.5881,11965.0
2020-10-07 15:40:00,375.39,375.69,375.33,375.63,8233.0,357.55,357.8357,357.4928,357.7786,8233.0
2020-10-07 15:50:00,375.78,376.53,375.61,375.81,37488.0,357.9214,358.6358,357.7595,357.95,37488.0
2020-10-08 09:30:00,376.47,378.82,376.44,378.82,66933.0,358.5786,360.817,358.5501,360.817,66933.0
2020-10-08 09:40:00,378.77,378.95,377.69,378.22,21375.0,360.7693,360.9408,359.7407,360.2455,21375.0
2020-10-08 09:50:00,378.16,378.47,377.74,378.44,17273.0,360.1883,360.4836,359.7883,360.455,17273.0
2020-10-08 10:00:00,378.79,378.81,377.79,378.78,36586.0,360.7884,360.8074,359.8359,360.7789,36586.0
2020-10-08 10:10:00,378.78,379.75,378.49,379.53,26462.0,360.7789,361.7028,360.5026,361.4932,26462.0
2020-10-08 10:20:00,379.51,379.71,378.54,379.03,7500.0,361.4742,361.6647,360.5503,361.017,7500.0
2020-10-08 10:30:00,378.96,379.82,378.96,379.64,12982.0,360.9503,361.7694,360.9503,361.598,12982.0
2020-10-08 10:40:00,379.85,379.89,379.22,379.3,8293.0,361.798,361.8361,361.1979,361.2741,8293.0
2020-10-08 10:50:00,379.27,379.54,378.54,378.86,9167.0,361.2456,361.5027,360.5503,360.8551,9167.0
2020-10-08 11:00:00,378.9,379.75,378.9,379.63,7506.0,360.8932,361.7028,360.8932,361.5885,7506.0
2020-10-08 11:10:00,379.68,380.15,379.24,379.24,6860.0,361.6361,362.0837,361.217,361.217,6860.0
2020-10-08 11:20:00,379.28,379.53,378.94,379.34,12578.0,361.2551,361.4932,360.9313,361.3122,12578.0
2020-10-08 11:30:00,379.21,380.24,378.44,380.08,16540.0,361.1884,362.1695,360.455,362.0171,16540.0
2020-10-08 11:40:00,380.03,380.36,379.48,379.5,7490.0,361.9694,362.2838,361.4456,361.4646,7490.0
2020-10-08 11:50:00,379.5,379.51,377.9,377.9,29242.0,361.4646,361.4742,359.9407,359.9407,29242.0
2020-10-08 12:00:00,378.24,378.75,377.86,378.49,14789.0,360.2645,360.7503,359.9026,360.5026,14789.0
2020-10-08 12:10:00,378.77,378.97,378.57,378.57,2155.0,360.7693,360.9598,360.5788,360.5788,2155.0
2020-10-08 12:20:00,378.57,379.05,378.43,378.86,6389.0,360.5788,361.036,360.4455,360.8551,6389.0
2020-10-08 12:30:00,378.87,379.0,378.7,378.83,3801.0,360.8646,360.9884,360.7027,360.8265,3801.0
2020-10-08 12:40:00,378.85,379.42,378.66,379.42,5787.0,360.8455,361.3884,360.6646,361.3884,5787.0
2020-10-08 12:50:00,379.49,379.91,379.14,379.81,6258.0,361.4551,361.8552,361.1217,361.7599,6258.0
2020-10-08 13:00:00,379.9,379.97,379.15,379.58,1937.0,361.8456,361.9123,361.1313,361.5408,1937.0
2020-10-08 13:10:00,379.29,379.77,379.29,379.69,6354.0,361.2646,361.7218,361.2646,361.6456,6354.0
2020-10-08 13:20:00,379.61,380.0,379.39,379.88,3046.0,361.5694,361.9409,361.3599,361.8266,3046.0
2020-10-08 13:30:00,379.47,379.55,379.13,379.42,1708.0,361.4361,361.5123,361.1122,361.3884,1708.0
2020-10-08 13:40:00,379.57,379.82,379.1,379.26,1772.0,361.5313,361.7694,361.0836,361.236,1772.0
2020-10-08 13:50:00,379.41,379.69,379.0,379.0,2500.0,361.3789,361.6456,360.9884,360.9884,2500.0
2020-10-08 14:00:00,379.15,379.78,379.1,379.78,8085.0,361.1313,361.7313,361.0836,361.7313,8085.0
2020-10-08 14:10:00,379.75,379.93,379.54,379.61,5181.0,361.7028,361.8742,361.5027,361.5694,5181.0
2020-10-08 14:20:00,379.72,379.95,379.71,379.95,2165.0,361.6742,361.8933,361.6647,361.8933,2165.0
2020-10-08 14:30:00,379.87,380.02,379.77,379.99,6319.0,361.8171,361.9599,361.7218,361.9314,6319.0
2020-10-08 14:40:00,380.0,380.0,379.65,379.68,8120.0,361.9409,361.9409,361.6075,361.6361,8120.0
2020-10-08 14:50:00,379.77,379.77,379.32,379.42,7344.0,361.7218,361.7218,361.2932,361.3884,7344.0
2020-10-08 15:00:00,379.34,379.7,379.14,379.43,8351.0,361.3122,361.6551,361.1217,361.398,8351.0
2020-10-08 15:10:00,379.44,379.94,379.37,379.5,10434.0,361.4075,361.8837,361.3408,361.4646,10434.0
2020-10-08 15:20:00,379.58,379.85,379.4,379.41,7858.0,361.5408,361.798,361.3694,361.3789,7858.0
2020-10-08 15:30:00,379.5,380.4,379.34,380.33,21391.0,361.4646,362.3219,361.3122,362.2552,21391.0
2020-10-08 15:40:00,380.21,380.3,379.6,379.97,18508.0,362.1409,362.2266,361.5599,361.9123,18508.0
2020-10-08 15:50:00,379.71,380.95,379.7,380.89,22754.0,361.6647,362.8457,361.6551,362.7886,22754.0
2020-10-09 09:30:00,385.49,388.83,385.49,388.34,46375.0,367.17,370.3512,367.17,369.8845,46375.0
2020-10-09 09:40:00,388.74,389.11,386.73,387.31,24831.0,370.2655,370.6179,368.351,368.9035,24831.0
2020-10-09 09:50:00,387.43,387.77,386.61,386.75,7420.0,369.0178,369.3416,368.2367,368.3701,7420.0
2020-10-09 10:00:00,386.91,387.82,386.64,387.79,7277.0,368.5225,369.3892,368.2653,369.3607,7277.0
2020-10-09 10:10:00,387.73,387.73,386.81,387.12,5819.0,369.3035,369.3035,368.4272,368.7225,5819.0
2020-10-09 10:20:00,386.95,387.82,386.82,387.48,9223.0,368.5606,369.3892,368.4368,369.0654,9223.0
2020-10-09 10:30:00,387.53,387.87,387.48,387.59,5000.0,369.113,369.4369,369.0654,369.1702,5000.0
2020-10-09 10:40:00,387.44,387.96,387.39,387.82,10656.0,369.0273,369.5226,368.9797,369.3892,10656.0
2020-10-09 10:50:00,387.83,388.09,387.28,387.81,6211.0,369.3988,369.6464,368.8749,369.3797,6211.0
2020-10-09 11:00:00,387.95,388.4,387.95,388.36,6465.0,369.5131,369.9417,369.5131,369.9036,6465.0
2020-10-09 11:10:00,388.58,388.77,387.59,387.8,10289.0,370.1131,370.2941,369.1702,369.3702,10289.0
2020-10-09 11:20:00,387.8,387.91,387.49,387.82,4776.0,369.3702,369.475,369.0749,369.3892,4776.0
2020-10-09 11:30:00,387.67,388.25,387.64,388.01,5246.0,369.2464,369.7988,369.2178,369.5702,5246.0
2020-10-09 11:40:00,387.86,388.5,387.77,388.25,4286.0,369.4273,370.0369,369.3416,369.7988,4286.0
2020-10-09 11:50:00,388.43,388.64,387.91,388.48,5760.0,369.9702,370.1703,369.475,370.0179,5760.0
2020-10-09 12:00:00,388.53,388.85,388.53,388.79,4600.0,370.0655,370.3703,370.0655,370.3131,4600.0
2020-10-09 12:10:00,388.88,389.6,388.88,389.24,3810.0,370.3989,371.0846,370.3989,370.7418,3810.0
2020-10-09 12:20:00,389.21,389.55,388.49,388.54,5145.0,370.7132,371.037,370.0274,370.075,5145.0
2020-10-09 12:30:00,388.3,389.47,388.3,389.23,3310.0,369.8464,370.9608,369.8464,370.7322,3310.0
2020-10-09 12:40:00,389.02,389.26,389.0,389.15,3005.0,370.5322,370.7608,370.5132,370.656,3005.0
2020-10-09 12:50:00,389.17,389.6,389.02,389.16,5817.0,370.6751,371.0846,370.5322,370.6656,5817.0
2020-10-09 13:00:00,389.3,389.98,389.3,389.8,3815.0,370.7989,371.4466,370.7989,371.2751,3815.0
2020-10-09 13:10:00,389.7,389.73,389.17,389.55,4169.0,371.1799,371.2085,370.6751,371.037,4169.0
2020-10-09 13:20:00,389.7,389.7,389.29,389.38,2378.0,371.1799,371.1799,370.7894,370.8751,2378.0
2020-10-09 13:30:00,389.38,389.45,389.14,389.26,2678.0,370.8751,370.9418,370.6465,370.7608,2678.0
2020-10-09 13:40:00,389.3,389.8,389.18,389.77,2500.0,370.7989,371.2751,370.6846,371.2466,2500.0
2020-10-09 13:50:00,389.66,389.82,389.37,389.38,4000.0,371.1418,371.2942,370.8656,370.8751,4000.0
2020-10-09 14:00:00,389.52,389.59,388.67,388.91,4037.0,371.0084,371.0751,370.1988,370.4274,4037.0
2020-10-09 14:10:00,388.84,389.59,388.75,389.37,3489.0,370.3608,371.0751,370.275,370.8656,3489.0
2020-10-09 14:20:00,389.33,389.33,388.11,388.41,7030.0,370.8275,370.8275,369.6655,369.9512,7030.0
2020-10-09 14:30:00,388.29,388.54,387.88,388.0,6378.0,369.8369,370.075,369.4464,369.5607,6378.0
2020-10-09 14:40:00,387.88,388.9,387.83,388.37,2572.0,369.4464,370.4179,369.3988,369.9131,2572.0
2020-10-09 14:50:00,388.33,388.82,388.33,388.81,3100.0,369.875,370.3417,369.875,370.3322,3100.0
2020-10-09 15:00:00,388.62,388.83,388.39,388.52,5305.0,370.1512,370.3512,369.9321,370.056,5305.0
2020-10-09 15:10:00,388.55,389.1,388.55,388.83,4780.0,370.0845,370.6084,370.0845,370.3512,4780.0
2020-10-09 15:20:00,389.03,389.14,388.78,388.98,3530.0,370.5417,370.6465,370.3036,370.4941,3530.0
2020-10-09 15:30:00,388.94,389.28,388.69,389.2,6097.0,370.456,370.7799,370.2179,370.7037,6097.0
2020-10-09 15:40:00,389.06,389.29,388.41,388.41,12398.0,370.5703,370.7894,369.9512,369.9512,12398.0
2020-10-09 15:50:00,388.57,389.42,388.36,389.39,32201.0,370.1036,370.9132,369.9036,370.8846,32201.0
2020-10-12 09:30:00,395.66,398.63,395.43,398.35,50033.0,376.8566,379.6855,376.6376,379.4188,50033.0
2020-10-12 09:40:00,398.36,398.76,397.59,397.9,32390.0,379.4283,379.8093,378.6949,378.9902,32390.0
2020-10-12 09:50:00,397.84,397.92,397.18,397.52,18045.0,378.933,379.0092,378.3044,378.6283,18045.0
2020-10-12 10:00:00,397.62,397.9,397.12,397.18,11376.0,378.7235,378.9902,378.2473,378.3044,11376.0
2020-10-12 10:10:00,397.23,397.79,397.09,397.66,13672.0,378.352,378.8854,378.2187,378.7616,13672.0
2020-10-12 10:20:00,397.73,397.92,397.11,397.16,7900.0,378.8283,379.0092,378.2377,378.2854,7900.0
2020-10-12 10:30:00,397.28,397.41,396.73,396.95,10182.0,378.3997,378.5235,377.8758,378.0853,10182.0
2020-10-12 10:40:00,397.05,397.29,396.62,396.83,9038.0,378.1806,378.4092,377.771,377.971,9038.0
2020-10-12 10:50:00,396.78,397.67,396.55,397.67,9004.0,377.9234,378.7711,377.7044,378.7711,9004.0
2020-10-12 11:00:00,397.86,399.03,397.76,398.85,11977.0,378.9521,380.0665,378.8568,379.895,11977.0
2020-10-12 11:10:00,398.99,399.28,398.32,398.7,8634.0,380.0284,380.3046,379.3902,379.7522,8634.0
2020-10-12 11:20:00,398.67,398.84,398.34,398.69,10077.0,379.7236,379.8855,379.4093,379.7427,10077.0
2020-10-12 11:30:00,398.47,398.48,396.77,397.39,17481.0,379.5331,379.5426,377.9139,378.5044,17481.0
2020-10-12 11:40:00,397.41,397.93,397.02,397.06,7791.0,378.5235,379.0188,378.152,378.1901,7791.0
2020-10-12 11:50:00,397.06,397.2,396.55,397.05,4155.0,378.1901,378.3235,377.7044,378.1806,4155.0
2020-10-12 12:00:00,397.33,397.89,397.02,397.52,13689.0,378.4473,378.9807,378.152,378.6283,13689.0
2020-10-12 12:10:00,397.69,398.03,397.55,397.94,10240.0,378.7902,379.114,378.6568,379.0283,10240.0
2020-10-12 12:20:00,397.93,399.23,397.89,399.04,11765.0,379.0188,380.257,378.9807,380.076,11765.0
2020-10-12 12:30:00,399.27,399.52,398.34,398.51,6448.0,380.2951,380.5332,379.4093,379.5712,6448.0
2020-10-12 12:40:00,399.0,399.77,398.81,399.63,13585.0,380.0379,380.7713,379.8569,380.638,13585.0
2020-10-12 12:50:00,399.62,399.76,398.69,398.95,6826.0,380.6285,380.7618,379.7427,379.9903,6826.0
2020-10-12 13:00:00,398.86,399.32,398.46,398.49,3902.0,379.9046,380.3427,379.5236,379.5522,3902.0
2020-10-12 13:10:00,398.37,399.48,398.36,399.48,5103.0,379.4379,380.4951,379.4283,380.4951,5103.0
2020-10-12 13:20:00,399.4,399.8,399.35,399.56,12279.0,380.4189,380.7999,380.3713,380.5713,12279.0
2020-10-12 13:30:00,399.8,400.14,399.65,399.89,20637.0,380.7999,381.1237,380.657,380.8856,20637.0
2020-10-12 13:40:00,399.86,400.14,399.67,399.67,6371.0,380.857,381.1237,380.6761,380.6761,6371.0
2020-10-12 13:50:00,399.8,399.87,399.17,399.33,4700.0,380.7999,380.8666,380.1998,380.3522,4700.0
2020-10-12 14:00:00,399.28,400.1,399.28,400.1,8382.0,380.3046,381.0856,380.3046,381.0856,8382.0
2020-10-12 14:10:00,400.0,400.27,399.52,399.8,9220.0,380.9904,381.2476,380.5332,380.7999,9220.0
2020-10-12 14:20:00,399.89,400.84,399.56,400.63,6269.0,380.8856,381.7905,380.5713,381.5905,6269.0
2020-10-12 14:30:00,400.66,401.0,399.57,400.25,7160.0,381.619,381.9429,380.5808,381.2285,7160.0
2020-10-12 14:40:00,400.31,400.49,399.5,400.1,12877.0,381.2857,381.4571,380.5142,381.0856,12877.0
2020-10-12 14:50:00,400.13,400.28,398.83,399.26,6601.0,381.1142,381.2571,379.876,380.2856,6601.0
2020-10-12 15:00:00,399.17,399.76,398.83,398.83,10090.0,380.1998,380.7618,379.876,379.876,10090.0
2020-10-12 15:10:00,398.87,399.14,398.27,398.83,6975.0,379.9141,380.1713,379.3426,379.876,6975.0
2020-10-12 15:20:00,398.75,399.08,398.35,398.99,9653.0,379.7998,380.1141,379.4188,380.0284,9653.0
2020-10-12 15:30:00,399.1,399.12,397.35,398.22,16689.0,380.1332,380.1522,378.4663,379.295,16689.0
2020-10-12 15:40:00,398.11,398.85,397.91,398.42,15350.0,379.1902,379.895,378.9997,379.4855,15350.0
2020-10-12 15:50:00,398.24,399.41,397.92,399.04,47175.0,379.314,380.4284,379.0092,380.076,47175.0
2020-10-13 09:30:00,401.38,401.99,398.31,398.31,70081.0,382.3048,382.8858,379.3807,379.3807,70081.0
2020-10-13 09:40:00,398.29,400.65,398.28,400.65,18136.0,379.3617,381.6095,379.3521,381.6095,18136.0
2020-10-13 09:50:00,400.66,401.9,400.39,401.75,14807.0,381.619,382.8001,381.3619,382.6572,14807.0
2020-10-13 10:00:00,401.89,402.24,400.63,401.38,21927.0,382.7906,383.1239,381.5905,382.3048,21927.0
2020-10-13 10:10:00,401.03,401.59,400.03,401.38,19157.0,381.9714,382.5048,381.019,382.3048,19157.0
2020-10-13 10:20:00,401.34,402.27,401.34,402.12,17550.0,382.2667,383.1525,382.2667,383.0096,17550.0
2020-10-13 10:30:00,401.85,402.0,400.42,400.79,22424.0,382.7525,382.8953,381.3904,381.7429,22424.0
2020-10-13 10:40:00,400.79,400.81,399.39,400.0,9634.0,381.7429,381.7619,380.4094,380.9904,9634.0
2020-10-13 10:50:00,400.24,401.94,400.13,401.71,13242.0,381.219,382.8382,381.1142,382.6191,13242.0
2020-10-13 11:00:00,401.84,401.87,401.14,401.56,9973.0,382.743,382.7715,382.0762,382.4763,9973.0
2020-10-13 11:10:00,401.67,402.41,401.5,402.41,20501.0,382.581,383.2859,382.4191,383.2859,20501.0
2020-10-13 11:20:00,402.41,402.85,402.4,402.42,10613.0,383.2859,383.705,383.2763,383.2954,10613.0
2020-10-13 11:30:00,402.5,404.98,402.49,404.98,19793.0,383.3716,385.7337,383.3621,385.7337,19793.0
2020-10-13 11:40:00,404.75,405.0,403.77,404.87,14812.0,385.5147,385.7528,384.5812,385.629,14812.0
2020-10-13 11:50:00,405.0,405.54,404.52,404.78,21982.0,385.7528,386.2671,385.2956,385.5432,21982.0
2020-10-13 12:00:00,404.91,405.04,404.37,404.75,9931.0,385.6671,385.7909,385.1527,385.5147,9931.0
2020-10-13 12:10:00,404.65,404.79,403.49,403.83,21461.0,385.4194,385.5528,384.3145,384.6384,21461.0
2020-10-13 12:20:00,403.61,404.72,403.47,404.48,9814.0,384.4288,385.4861,384.2955,385.2575,9814.0
2020-10-13 12:30:00,404.43,405.82,404.42,405.79,12131.0,385.2099,386.5338,385.2003,386.5052,12131.0
2020-10-13 12:40:00,405.69,406.43,405.5,406.03,8120.0,386.41,387.1148,386.229,386.7338,8120.0
2020-10-13 12:50:00,405.74,406.94,405.67,406.87,14276.0,386.4576,387.6006,386.3909,387.5339,14276.0
2020-10-13 13:00:00,407.0,407.0,405.79,405.84,7636.0,387.6577,387.6577,386.5052,386.5529,7636.0
2020-10-13 13:10:00,405.92,407.09,405.87,406.89,11321.0,386.6291,387.7434,386.5814,387.553,11321.0
2020-10-13 13:20:00,406.92,406.92,405.95,406.57,7268.0,387.5815,387.5815,386.6576,387.2482,7268.0
2020-10-13 13:30:00,406.53,406.53,405.53,405.55,8501.0,387.2101,387.2101,386.2576,386.2766,8501.0
2020-10-13 13:40:00,405.59,405.89,404.91,405.67,17697.0,386.3147,386.6005,385.6671,386.3909,17697.0
2020-10-13 13:50:00,405.67,405.67,404.6,404.81,9393.0,386.3909,386.3909,385.3718,385.5718,9393.0
2020-10-13 14:00:00,404.58,404.73,403.94,404.16,9766.0,385.3527,385.4956,384.7432,384.9527,9766.0
2020-10-13 14:10:00,404.2,405.33,404.2,405.13,14700.0,384.9908,386.0671,384.9908,385.8766,14700.0
2020-10-13 14:20:00,404.98,405.23,404.41,404.71,7280.0,385.7337,385.9718,385.1908,385.4766,7280.0
2020-10-13 14:30:00,404.27,406.0,404.18,406.0,12069.0,385.0575,386.7053,384.9717,386.7053,12069.0
2020-10-13 14:40:00,406.19,406.65,405.42,406.48,8686.0,386.8862,387.3244,386.1528,387.1624,8686.0
2020-10-13 14:50:00,406.48,407.46,406.31,407.3,11714.0,387.1624,388.0959,387.0005,387.9435,11714.0
2020-10-13 15:00:00,407.15,408.27,407.11,407.69,16222.0,387.8006,388.8674,387.7625,388.3149,16222.0
2020-10-13 15:10:00,407.91,409.11,407.84,408.97,11766.0,388.5245,389.6675,388.4578,389.5341,11766.0
2020-10-13 15:20:00,408.96,408.96,407.64,408.0,13788.0,389.5246,389.5246,388.2673,388.6102,13788.0
2020-10-13 15:30:00,408.13,408.63,407.78,407.82,9910.0,388.734,389.2103,388.4007,388.4388,9910.0
2020-10-13 15:40:00,407.87,408.25,407.29,407.29,22461.0,388.4864,388.8483,387.9339,387.9339,22461.0
2020-10-13 15:50:00,407.39,407.87,405.07,405.13,49207.0,388.0292,388.4864,385.8194,385.8766,49207.0
2020-10-14 09:30:00,402.79,405.19,402.5,404.26,70047.0,383.6478,385.9337,383.3716,385.0479,70047.0
2020-10-14 09:40:00,404.06,405.64,403.25,405.09,33209.0,384.8574,386.3624,384.0859,385.8385,33209.0
2020-10-14 09:50:00,405.0,406.0,404.45,405.8,31438.0,385.7528,386.7053,385.2289,386.5148,31438.0
2020-10-14 10:00:00,405.74,405.99,405.0,405.57,18060.0,386.4576,386.6957,385.7528,386.2957,18060.0
2020-10-14 10:10:00,405.66,406.0,402.62,402.74,40945.0,386.3814,386.7053,383.4859,383.6002,40945.0
2020-10-14 10:20:00,402.74,402.96,401.3,401.95,27167.0,383.6002,383.8097,382.2286,382.8477,27167.0
2020-10-14 10:30:00,401.98,401.98,399.73,399.73,24541.0,382.8763,382.8763,380.7332,380.7332,24541.0
2020-10-14 10:40:00,399.83,401.9,399.78,401.37,11750.0,380.8285,382.8001,380.7809,382.2953,11750.0
2020-10-14 10:50:00,401.66,401.89,400.57,400.81,7550.0,382.5715,382.7906,381.5333,381.7619,7550.0
2020-10-14 11:00:00,400.75,401.48,400.34,401.48,9501.0,381.7048,382.4001,381.3142,382.4001,9501.0
2020-10-14 11:10:00,401.36,401.36,400.28,400.42,10521.0,382.2858,382.2858,381.2571,381.3904,10521.0
2020-10-14 11:20:00,400.27,400.87,399.76,400.0,27853.0,381.2476,381.819,380.7618,380.9904,27853.0
2020-10-14 11:30:00,399.81,400.91,399.6,400.0,16218.0,380.8094,381.8571,380.6094,380.9904,16218.0
2020-10-14 11:40:00,399.83,400.43,399.21,399.21,13538.0,380.8285,381.4,380.2379,380.2379,13538.0
2020-10-14 11:50:00,399.21,399.32,397.26,397.29,11887.0,380.2379,380.3427,378.3806,378.4092,11887.0
2020-10-14 12:00:00,397.37,397.83,397.13,397.73,4343.0,378.4854,378.9235,378.2568,378.8283,4343.0
2020-10-14 12:10:00,397.6,397.7,396.53,396.75,7567.0,378.7045,378.7997,377.6853,377.8948,7567.0
2020-10-14 12:20:00,396.45,396.47,395.5,396.29,4052.0,377.6091,377.6282,376.7043,377.4567,4052.0
2020-10-14 12:30:00,396.34,397.74,396.19,397.74,6630.0,377.5043,378.8378,377.3615,378.8378,6630.0
2020-10-14 12:40:00,397.53,398.22,397.02,398.22,3409.0,378.6378,379.295,378.152,379.295,3409.0
2020-10-14 12:50:00,397.72,398.26,397.5,398.05,5838.0,378.8187,379.3331,378.6092,379.1331,5838.0
2020-10-14 13:00:00,397.52,398.56,397.52,398.39,3640.0,378.6283,379.6188,378.6283,379.4569,3640.0
2020-10-14 13:10:00,398.29,398.72,397.96,398.45,5699.0,379.3617,379.7712,379.0473,379.5141,5699.0
2020-10-14 13:20:00,398.31,399.75,398.3,398.93,10080.0,379.3807,380.7523,379.3712,379.9712,10080.0
2020-10-14 13:30:00,399.09,399.57,398.76,399.57,3934.0,380.1236,380.5808,379.8093,380.5808,3934.0
2020-10-14 13:40:00,399.13,399.94,399.13,399.78,2760.0,380.1617,380.9332,380.1617,380.7809,2760.0
2020-10-14 13:50:00,399.73,400.07,399.69,399.81,3673.0,380.7332,381.0571,380.6951,380.8094,3673.0
2020-10-14 14:00:00,399.93,400.69,399.76,400.44,3925.0,380.9237,381.6476,380.7618,381.4095,3925.0
2020-10-14 14:10:00,400.27,400.84,399.49,399.67,5400.0,381.2476,381.7905,380.5046,380.6761,5400.0
2020-10-14 14:20:00,399.66,399.78,398.03,398.2,14704.0,380.6666,380.7809,379.114,379.2759,14704.0
2020-10-14 14:30:00,398.17,398.32,397.53,397.82,5680.0,379.2474,379.3902,378.6378,378.914,5680.0
2020-10-14 14:40:00,397.95,398.37,397.83,398.3,4700.0,379.0378,379.4379,378.9235,379.3712,4700.0
2020-10-14 14:50:00,398.35,399.38,398.09,399.14,6544.0,379.4188,380.3999,379.1712,380.1713,6544.0
2020-10-14 15:00:00,398.76,399.39,398.15,399.24,11740.0,379.8093,380.4094,379.2283,380.2665,11740.0
2020-10-14 15:10:00,399.18,399.85,399.01,399.56,11620.0,380.2094,380.8475,380.0474,380.5713,11620.0
2020-10-14 15:20:00,399.52,399.81,398.13,398.51,19470.0,380.5332,380.8094,379.2093,379.5712,19470.0
2020-10-14 15:30:00,398.5,399.55,398.35,398.72,15348.0,379.5617,380.5618,379.4188,379.7712,15348.0
2020-10-14 15:40:00,398.83,399.58,398.42,398.75,18892.0,379.876,380.5904,379.4855,379.7998,18892.0
2020-10-14 15:50:00,398.55,398.85,397.63,397.76,39004.0,379.6093,379.895,378.733,378.8568,39004.0
2020-10-15 09:30:00,383.8,385.61,382.81,383.73,70954.0,365.5603,367.2843,364.6173,365.4936,70954.0
2020-10-15 09:40:00,383.74,385.45,382.92,385.12,27403.0,365.5031,367.1319,364.7221,366.8176,27403.0
2020-10-15 09:50:00,385.17,386.3,384.35,386.2,21277.0,366.8652,367.9415,366.0841,367.8462,21277.0
2020-10-15 10:00:00,385.8,385.8,383.19,383.34,14065.0,367.4652,367.4652,364.9793,365.1221,14065.0
2020-10-15 10:10:00,383.46,384.38,382.58,384.38,20060.0,365.2364,366.1127,364.3983,366.1127,20060.0
2020-10-15 10:20:00,384.29,384.3,381.5,381.87,14234.0,366.027,366.0365,363.3696,363.722,14234.0
2020-10-15 10:30:00,381.86,382.35,381.0,381.3,16668.0,363.7125,364.1792,362.8934,363.1791,16668.0
2020-10-15 10:40:00,381.24,382.0,380.72,381.91,11506.0,363.1219,363.8458,362.6267,363.7601,11506.0
2020-10-15 10:50:00,381.97,383.81,381.97,383.79,13873.0,363.8173,365.5698,363.8173,365.5508,13873.0
2020-10-15 11:00:00,383.81,383.95,382.85,383.79,12699.0,365.5698,365.7032,364.6554,365.5508,12699.0
2020-10-15 11:10:00,383.9,384.97,383.58,384.86,17104.0,365.6555,366.6747,365.3507,366.5699,17104.0
2020-10-15 11:20:00,384.84,385.47,384.62,385.0,26780.0,366.5509,367.1509,366.3413,366.7033,26780.0
2020-10-15 11:30:00,385.19,385.91,384.87,385.68,8593.0,366.8842,367.57,366.5794,367.3509,8593.0
2020-10-15 11:40:00,385.73,385.79,385.29,385.48,8020.0,367.3986,367.4557,366.9795,367.1604,8020.0
2020-10-15 11:50:00,385.42,385.76,384.8,385.21,16551.0,367.1033,367.4271,366.5128,366.9033,16551.0
2020-10-15 12:00:00,385.21,386.27,385.11,385.5,6606.0,366.9033,367.9129,366.808,367.1795,6606.0
2020-10-15 12:10:00,385.53,386.04,385.04,385.74,7564.0,367.2081,367.6938,366.7414,367.4081,7564.0
2020-10-15 12:20:00,385.75,385.75,385.25,385.3,4448.0,367.4176,367.4176,366.9414,366.989,4448.0
2020-10-15 12:30:00,385.43,385.51,385.03,385.23,4818.0,367.1128,367.189,366.7318,366.9223,4818.0
2020-10-15 12:40:00,385.41,385.55,385.16,385.54,3954.0,367.0938,367.2271,366.8557,367.2176,3954.0
2020-10-15 12:50:00,385.59,386.45,385.52,386.45,7234.0,367.2652,368.0843,367.1985,368.0843,7234.0
2020-10-15 13:00:00,386.59,387.0,386.3,386.31,9006.0,368.2177,368.6082,367.9415,367.951,9006.0
2020-10-15 13:10:00,386.47,386.7,385.91,385.93,6139.0,368.1034,368.3225,367.57,367.5891,6139.0
2020-10-15 13:20:00,385.97,386.59,385.79,386.51,5375.0,367.6272,368.2177,367.4557,368.1415,5375.0
2020-10-15 13:30:00,386.01,386.82,386.0,386.65,2830.0,367.6653,368.4368,367.6557,368.2748,2830.0
2020-10-15 13:40:00,386.67,386.93,386.48,386.7,5698.0,368.2939,368.5415,368.1129,368.3225,5698.0
2020-10-15 13:50:00,386.81,387.15,386.8,387.15,4744.0,368.4272,368.7511,368.4177,368.7511,4744.0
2020-10-15 14:00:00,387.14,387.59,387.12,387.45,3387.0,368.7416,369.1702,368.7225,369.0368,3387.0
2020-10-15 14:10:00,387.44,387.7,387.12,387.47,5832.0,369.0273,369.2749,368.7225,369.0559,5832.0
2020-10-15 14:20:00,387.6,387.92,387.0,387.13,4333.0,369.1797,369.4845,368.6082,368.732,4333.0
2020-10-15 14:30:00,387.03,387.22,385.93,386.18,5966.0,368.6368,368.8178,367.5891,367.8272,5966.0
2020-10-15 14:40:00,386.22,386.24,385.6,385.72,2310.0,367.8653,367.8843,367.2747,367.389,2310.0
2020-10-15 14:50:00,385.8,386.12,385.8,386.07,2600.0,367.4652,367.77,367.4652,367.7224,2600.0
2020-10-15 15:00:00,386.0,386.58,386.0,386.2,5939.0,367.6557,368.2082,367.6557,367.8462,5939.0
2020-10-15 15:10:00,386.24,386.83,385.81,386.77,7039.0,367.8843,368.4463,367.4748,368.3891,7039.0
2020-10-15 15:20:00,386.72,387.3,386.5,387.22,10614.0,368.3415,368.894,368.132,368.8178,10614.0
2020-10-15 15:30:00,387.24,387.45,386.81,386.99,7076.0,368.8368,369.0368,368.4272,368.5987,7076.0
2020-10-15 15:40:00,387.06,387.29,386.33,386.48,14530.0,368.6654,368.8844,367.97,368.1129,14530.0
2020-10-15 15:50:00,386.52,387.2,386.15,386.15,26867.0,368.151,368.7987,367.7986,367.7986,26867.0
2020-10-16 09:30:00,390.56,391.48,389.5,389.57,60935.0,371.999,372.8753,370.9894,371.0561,60935.0
2020-10-16 09:40:00,389.56,390.15,389.31,389.69,27058.0,371.0465,371.6085,370.8084,371.1704,27058.0
2020-10-16 09:50:00,389.67,391.58,389.27,391.0,14434.0,371.1513,372.9705,370.7703,372.4181,14434.0
2020-10-16 10:00:00,391.1,391.61,390.61,390.75,16423.0,372.5134,372.9991,372.0466,372.18,16423.0
2020-10-16 10:10:00,390.76,392.37,390.72,392.22,24608.0,372.1895,373.723,372.1514,373.5801,24608.0
2020-10-16 10:20:00,392.21,392.27,391.78,392.1,4895.0,373.5706,373.6278,373.161,373.4658,4895.0
2020-10-16 10:30:00,392.28,392.38,391.04,391.22,19224.0,373.6373,373.7325,372.4562,372.6277,19224.0
2020-10-16 10:40:00,391.19,391.41,389.07,389.07,12819.0,372.5991,372.8086,370.5798,370.5798,12819.0
2020-10-16 10:50:00,389.37,390.3,389.04,389.13,9004.0,370.8656,371.7514,370.5513,370.637,9004.0
2020-10-16 11:00:00,389.02,389.26,388.08,388.63,5975.0,370.5322,370.7608,369.6369,370.1607,5975.0
2020-10-16 11:10:00,388.56,388.92,387.61,388.0,10007.0,370.0941,370.437,369.1892,369.5607,10007.0
2020-10-16 11:20:00,388.01,388.17,387.01,387.85,12890.0,369.5702,369.7226,368.6177,369.4178,12890.0
2020-10-16 11:30:00,387.94,388.26,387.39,387.56,6978.0,369.5035,369.8083,368.9797,369.1416,6978.0
2020-10-16 11:40:00,387.32,387.32,386.44,387.03,9101.0,368.913,368.913,368.0748,368.6368,9101.0
2020-10-16 11:50:00,387.12,387.12,386.84,386.89,1438.0,368.7225,368.7225,368.4558,368.5034,1438.0
2020-10-16 12:00:00,386.92,387.24,386.57,387.07,1260.0,368.532,368.8368,368.1986,368.6749,1260.0
2020-10-16 12:10:00,386.65,387.59,386.62,387.22,1010.0,368.2748,369.1702,368.2463,368.8178,1010.0
2020-10-16 12:20:00,387.14,387.4,386.73,387.25,1799.0,368.7416,368.9892,368.351,368.8463,1799.0
2020-10-16 12:30:00,387.35,387.35,386.15,386.15,2279.0,368.9416,368.9416,367.7986,367.7986,2279.0
2020-10-16 12:40:00,386.07,386.69,385.87,386.48,3621.0,367.7224,368.3129,367.5319,368.1129,3621.0
2020-10-16 12:50:00,386.61,386.82,386.32,386.82,2663.0,368.2367,368.4368,367.9605,368.4368,2663.0
2020-10-16 13:00:00,386.91,386.93,386.68,386.92,630.0,368.5225,368.5415,368.3034,368.532,630.0
2020-10-16 13:10:00,387.2,387.69,386.99,387.69,1817.0,368.7987,369.2654,368.5987,369.2654,1817.0
2020-10-16 13:20:00,387.85,387.85,387.68,387.69,1000.0,369.4178,369.4178,369.2559,369.2654,1000.0
2020-10-16 13:30:00,387.37,387.95,387.37,387.95,1684.0,368.9606,369.5131,368.9606,369.5131,1684.0
2020-10-16 13:40:00,387.71,388.18,387.4,387.51,2126.0,369.2845,369.7321,368.9892,369.094,2126.0
2020-10-16 13:50:00,387.88,387.89,387.42,387.47,2108.0,369.4464,369.4559,369.0082,369.0559,2108.0
2020-10-16 14:00:00,387.96,387.96,387.41,387.41,1000.0,369.5226,369.5226,368.9987,368.9987,1000.0
2020-10-16 14:10:00,387.86,388.16,387.85,387.93,418.0,369.4273,369.7131,369.4178,369.494,418.0
2020-10-16 14:20:00,387.98,388.06,387.72,388.06,1592.0,369.5416,369.6178,369.294,369.6178,1592.0
2020-10-16 14:30:00,388.09,388.39,387.99,388.25,2521.0,369.6464,369.9321,369.5512,369.7988,2521.0
2020-10-16 14:40:00,388.38,388.38,388.19,388.21,500.0,369.9226,369.9226,369.7417,369.7607,500.0
2020-10-16 14:50:00,388.31,388.63,388.31,388.42,3556.0,369.856,370.1607,369.856,369.9607,3556.0
2020-10-16 15:00:00,388.42,388.59,387.88,388.29,6930.0,369.9607,370.1226,369.4464,369.8369,6930.0
2020-10-16 15:10:00,388.28,388.43,387.82,387.82,1700.0,369.8274,369.9702,369.3892,369.3892,1700.0
2020-10-16 15:20:00,387.65,387.99,387.5,387.99,2207.0,369.2273,369.5512,369.0844,369.5512,2207.0
2020-10-16 15:30:00,387.83,387.93,387.31,387.58,11619.0,369.3988,369.494,368.9035,369.1606,11619.0
2020-10-16 15:40:00,387.63,388.36,387.4,387.65,12980.0,369.2083,369.9036,368.9892,369.2273,12980.0
2020-10-16 15:50:00,387.52,388.02,386.5,386.91,36371.0,369.1035,369.5797,368.132,368.5225,36371.0
2020-10-19 09:30:00,392.19,392.27,391.33,391.86,29974.0,373.5516,373.6278,372.7324,373.2372,29974.0
2020-10-19 09:40:00,392.0,392.06,391.38,391.74,8479.0,373.3706,373.4277,372.7801,373.1229,8479.0
2020-10-19 09:50:00,391.62,391.62,390.19,390.45,7796.0,373.0086,373.0086,371.6466,371.8942,7796.0
2020-10-19 10:00:00,390.2,391.68,390.06,390.79,4000.0,371.6561,373.0658,371.5228,372.2181,4000.0
2020-10-19 10:10:00,390.41,391.24,390.2,391.02,6914.0,371.8562,372.6467,371.6561,372.4372,6914.0
2020-10-19 10:20:00,390.89,392.25,390.74,392.25,4566.0,372.3133,373.6087,372.1705,373.6087,4566.0
2020-10-19 10:30:00,392.27,392.27,390.02,390.48,4649.0,373.6278,373.6278,371.4847,371.9228,4649.0
2020-10-19 10:40:00,390.34,390.75,389.72,390.1,6310.0,371.7895,372.18,371.1989,371.5609,6310.0
2020-10-19 10:50:00,390.12,390.61,389.73,390.31,10774.0,371.5799,372.0466,371.2085,371.7609,10774.0
2020-10-19 11:00:00,390.15,391.0,390.15,390.63,4971.0,371.6085,372.4181,371.6085,372.0657,4971.0
2020-10-19 11:10:00,390.65,391.27,390.64,390.83,3412.0,372.0847,372.6753,372.0752,372.2562,3412.0
2020-10-19 11:20:00,390.51,390.51,389.41,390.14,5582.0,371.9514,371.9514,370.9037,371.599,5582.0
2020-10-19 11:30:00,390.29,390.29,389.47,389.8,3683.0,371.7419,371.7419,370.9608,371.2751,3683.0
2020-10-19 11:40:00,389.95,390.24,389.51,389.54,2153.0,371.418,371.6942,370.9989,371.0275,2153.0
2020-10-19 11:50:00,389.31,389.41,388.46,388.47,2267.0,370.8084,370.9037,369.9988,370.0083,2267.0
2020-10-19 12:00:00,388.56,388.87,388.46,388.72,1300.0,370.0941,370.3893,369.9988,370.2465,1300.0
2020-10-19 12:10:00,388.5,388.59,388.03,388.2,1600.0,370.0369,370.1226,369.5893,369.7512,1600.0
2020-10-19 12:20:00,388.05,388.27,387.78,388.14,1200.0,369.6083,369.8179,369.3511,369.694,1200.0
2020-10-19 12:30:00,388.34,388.68,388.07,388.23,1792.0,369.8845,370.2084,369.6274,369.7798,1792.0
2020-10-19 12:40:00,388.25,388.9,388.24,388.9,1800.0,369.7988,370.4179,369.7893,370.4179,1800.0
2020-10-19 12:50:00,389.04,389.04,388.42,388.62,2179.0,370.5513,370.5513,369.9607,370.1512,2179.0
2020-10-19 13:00:00,388.81,388.81,388.25,388.6,1025.0,370.3322,370.3322,369.7988,370.1322,1025.0
2020-10-19 13:10:00,388.53,389.0,388.53,389.0,1486.0,370.0655,370.5132,370.0655,370.5132,1486.0
2020-10-19 13:20:00,388.91,389.2,388.21,388.41,1649.0,370.4274,370.7037,369.7607,369.9512,1649.0
2020-10-19 13:30:00,388.47,388.47,388.08,388.08,1200.0,370.0083,370.0083,369.6369,369.6369,1200.0
2020-10-19 13:40:00,388.1,388.11,386.85,387.52,5718.0,369.6559,369.6655,368.4653,369.1035,5718.0
2020-10-19 13:50:00,388.08,388.82,387.74,388.42,3594.0,369.6369,370.3417,369.313,369.9607,3594.0
2020-10-19 14:00:00,388.19,388.19,387.83,388.15,522.0,369.7417,369.7417,369.3988,369.7036,522.0
2020-10-19 14:10:00,388.17,388.55,387.99,387.99,1400.0,369.7226,370.0845,369.5512,369.5512,1400.0
2020-10-19 14:20:00,388.11,388.17,387.86,388.0,5930.0,369.6655,369.7226,369.4273,369.5607,5930.0
2020-10-19 14:30:00,387.65,387.65,386.88,386.88,4106.0,369.2273,369.2273,368.4939,368.4939,4106.0
2020-10-19 14:40:00,386.92,386.92,385.52,385.52,2337.0,368.532,368.532,367.1985,367.1985,2337.0
2020-10-19 14:50:00,385.6,385.6,384.81,385.02,4000.0,367.2747,367.2747,366.5223,366.7223,4000.0
2020-10-19 15:00:00,384.83,385.03,384.39,384.78,12620.0,366.5413,366.7318,366.1222,366.4937,12620.0
2020-10-19 15:10:00,384.62,385.13,384.05,384.05,4986.0,366.3413,366.8271,365.7984,365.7984,4986.0
2020-10-19 15:20:00,383.9,384.5,383.79,384.5,3468.0,365.6555,366.227,365.5508,366.227,3468.0
2020-10-19 15:30:00,384.71,385.63,384.59,385.55,3100.0,366.427,367.3033,366.3127,367.2271,3100.0
2020-10-19 15:40:00,385.41,385.58,385.0,385.19,4147.0,367.0938,367.2557,366.7033,366.8842,4147.0
2020-10-19 15:50:00,385.01,385.37,383.82,385.23,29550.0,366.7128,367.0557,365.5793,366.9223,29550.0
2020-10-20 09:30:00,386.91,388.13,386.82,387.51,32111.0,368.5225,369.6845,368.4368,369.094,32111.0
2020-10-20 09:40:00,387.57,388.48,387.1,388.22,17968.0,369.1511,370.0179,368.7035,369.7702,17968.0
2020-10-20 09:50:00,387.86,388.53,387.43,388.53,11739.0,369.4273,370.0655,369.0178,370.0655,11739.0
2020-10-20 10:00:00,388.18,389.04,387.99,388.91,6815.0,369.7321,370.5513,369.5512,370.4274,6815.0
2020-10-20 10:10:00,388.98,389.27,388.38,388.62,10636.0,370.4941,370.7703,369.9226,370.1512,10636.0
2020-10-20 10:20:00,388.68,389.0,387.77,388.13,2950.0,370.2084,370.5132,369.3416,369.6845,2950.0
2020-10-20 10:30:00,388.31,388.67,388.23,388.27,2650.0,369.856,370.1988,369.7798,369.8179,2650.0
2020-10-20 10:40:00,388.3,388.3,386.64,386.78,6246.0,369.8464,369.8464,368.2653,368.3987,6246.0
2020-10-20 10:50:00,386.77,386.97,386.1,386.69,6549.0,368.3891,368.5796,367.751,368.3129,6549.0
2020-10-20 11:00:00,386.1,386.57,385.87,386.35,3899.0,367.751,368.1986,367.5319,367.9891,3899.0
2020-10-20 11:10:00,386.92,387.2,386.72,386.72,6661.0,368.532,368.7987,368.3415,368.3415,6661.0
2020-10-20 11:20:00,386.36,386.76,386.17,386.28,4191.0,367.9986,368.3796,367.8177,367.9224,4191.0
2020-10-20 11:30:00,385.93,386.02,385.55,385.55,800.0,367.5891,367.6748,367.2271,367.2271,800.0
2020-10-20 11:40:00,385.4,385.79,385.0,385.59,700.0,367.0842,367.4557,366.7033,367.2652,700.0
2020-10-20 11:50:00,385.74,386.03,385.64,385.85,1500.0,367.4081,367.6843,367.3128,367.5129,1500.0
2020-10-20 12:00:00,386.25,386.89,385.78,386.23,2020.0,367.8939,368.5034,367.4462,367.8748,2020.0
2020-10-20 12:10:00,386.17,386.24,385.77,385.99,1120.0,367.8177,367.8843,367.4367,367.6462,1120.0
2020-10-20 12:20:00,385.95,386.13,385.74,386.05,1343.0,367.6081,367.7796,367.4081,367.7034,1343.0
2020-10-20 12:30:00,386.1,386.95,385.73,386.32,2427.0,367.751,368.5606,367.3986,367.9605,2427.0
2020-10-20 12:40:00,386.32,386.98,386.24,386.62,2172.0,367.9605,368.5892,367.8843,368.2463,2172.0
2020-10-20 12:50:00,386.95,386.95,386.0,386.02,857.0,368.5606,368.5606,367.6557,367.6748,857.0
2020-10-20 13:00:00,386.25,386.78,386.25,386.25,1200.0,367.8939,368.3987,367.8939,367.8939,1200.0
2020-10-20 13:10:00,386.47,387.19,386.34,387.0,4708.0,368.1034,368.7892,367.9796,368.6082,4708.0
2020-10-20 13:20:00,386.79,387.21,386.78,386.95,3148.0,368.4082,368.8082,368.3987,368.5606,3148.0
2020-10-20 13:30:00,386.96,387.14,386.79,387.14,6189.0,368.5701,368.7416,368.4082,368.7416,6189.0
2020-10-20 13:40:00,387.41,387.65,387.13,387.65,2214.0,368.9987,369.2273,368.732,369.2273,2214.0
2020-10-20 13:50:00,387.88,387.88,386.67,386.77,1300.0,369.4464,369.4464,368.2939,368.3891,1300.0
2020-10-20 14:00:00,386.99,387.19,386.09,386.49,11006.0,368.5987,368.7892,367.7415,368.1224,11006.0
2020-10-20 14:10:00,386.76,387.75,386.56,387.44,1409.0,368.3796,369.3226,368.1891,369.0273,1409.0
2020-10-20 14:20:00,387.23,387.23,386.21,386.45,814.0,368.8273,368.8273,367.8558,368.0843,814.0
2020-10-20 14:30:00,386.42,386.51,385.91,385.98,2641.0,368.0558,368.1415,367.57,367.6367,2641.0
2020-10-20 14:40:00,386.0,386.15,385.29,385.4,2213.0,367.6557,367.7986,366.9795,367.0842,2213.0
2020-10-20 14:50:00,385.23,385.5,385.23,385.41,1800.0,366.9223,367.1795,366.9223,367.0938,1800.0
2020-10-20 15:00:00,385.42,386.07,384.84,384.85,9450.0,367.1033,367.7224,366.5509,366.5604,9450.0
2020-10-20 15:10:00,384.79,385.02,384.26,384.56,12000.0,366.5032,366.7223,365.9984,366.2842,12000.0
2020-10-20 15:20:00,385.01,385.8,384.83,385.63,4559.0,366.7128,367.4652,366.5413,367.3033,4559.0
2020-10-20 15:30:00,385.63,385.8,384.6,385.28,11585.0,367.3033,367.4652,366.3223,366.9699,11585.0
2020-10-20 15:40:00,385.5,386.47,385.5,385.64,4000.0,367.1795,368.1034,367.1795,367.3128,4000.0
2020-10-20 15:50:00,385.48,386.4,384.78,384.78,13107.0,367.1604,368.0367,366.4937,366.4937,13107.0
2020-10-21 09:30:00,385.65,388.11,385.23,387.96,23462.0,367.3224,369.6655,366.9223,369.5226,23462.0
2020-10-21 09:40:00,388.06,388.6,387.67,387.95,8426.0,369.6178,370.1322,369.2464,369.5131,8426.0
2020-10-21 09:50:00,388.22,388.93,387.94,388.84,8020.0,369.7702,370.4465,369.5035,370.3608,8020.0
2020-10-21 10:00:00,389.02,389.29,387.44,387.61,4320.0,370.5322,370.7894,369.0273,369.1892,4320.0
2020-10-21 10:10:00,387.75,388.17,387.22,388.03,8776.0,369.3226,369.7226,368.8178,369.5893,8776.0
2020-10-21 10:20:00,388.54,388.75,388.03,388.16,11045.0,370.075,370.275,369.5893,369.7131,11045.0
2020-10-21 10:30:00,388.5,388.5,387.23,387.4,5699.0,370.0369,370.0369,368.8273,368.9892,5699.0
2020-10-21 10:40:00,387.51,388.18,387.02,387.02,7328.0,369.094,369.7321,368.6273,368.6273,7328.0
2020-10-21 10:50:00,387.12,387.22,386.25,386.3,5952.0,368.7225,368.8178,367.8939,367.9415,5952.0
2020-10-21 11:00:00,386.24,386.31,385.77,385.78,2481.0,367.8843,367.951,367.4367,367.4462,2481.0
2020-10-21 11:10:00,385.64,385.74,384.7,384.84,10438.0,367.3128,367.4081,366.4175,366.5509,10438.0
2020-10-21 11:20:00,384.46,384.63,384.09,384.18,8956.0,366.1889,366.3508,365.8365,365.9222,8956.0
2020-10-21 11:30:00,384.3,385.43,383.88,385.43,12907.0,366.0365,367.1128,365.6365,367.1128,12907.0
2020-10-21 11:40:00,385.59,385.97,385.59,385.93,1991.0,367.2652,367.6272,367.2652,367.5891,1991.0
2020-10-21 11:50:00,386.02,386.02,384.75,384.75,1295.0,367.6748,367.6748,366.4651,366.4651,1295.0
2020-10-21 12:00:00,384.65,385.23,384.44,385.23,2319.0,366.3699,366.9223,366.1699,366.9223,2319.0
2020-10-21 12:10:00,385.01,385.01,384.41,384.69,1882.0,366.7128,366.7128,366.1413,366.408,1882.0
2020-10-21 12:20:00,384.65,386.23,384.65,385.04,2364.0,366.3699,367.8748,366.3699,366.7414,2364.0
2020-10-21 12:30:00,384.77,385.12,384.15,384.27,900.0,366.4842,366.8176,365.8937,366.0079,900.0
2020-10-21 12:40:00,384.15,384.15,383.49,383.49,900.0,365.8937,365.8937,365.265,365.265,900.0
2020-10-21 12:50:00,383.55,383.55,383.37,383.37,200.0,365.3222,365.3222,365.1507,365.1507,200.0
2020-10-21 13:00:00,383.54,384.13,383.46,383.69,1600.0,365.3126,365.8746,365.2364,365.4555,1600.0
2020-10-21 13:10:00,383.87,384.46,383.87,384.37,800.0,365.627,366.1889,365.627,366.1032,800.0
2020-10-21 13:20:00,384.48,384.82,384.38,384.82,1930.0,366.208,366.5318,366.1127,366.5318,1930.0
2020-10-21 13:30:00,384.81,385.45,384.81,385.34,3849.0,366.5223,367.1319,366.5223,367.0271,3849.0
2020-10-21 13:40:00,385.32,386.0,385.32,386.0,1421.0,367.008,367.6557,367.008,367.6557,1421.0
2020-10-21 13:50:00,385.95,386.14,385.63,385.63,800.0,367.6081,367.7891,367.3033,367.3033,800.0
2020-10-21 14:00:00,385.95,386.59,385.53,386.59,6197.0,367.6081,368.2177,367.2081,368.2177,6197.0
2020-10-21 14:10:00,386.72,386.88,386.27,386.39,7905.0,368.3415,368.4939,367.9129,368.0272,7905.0
2020-10-21 14:20:00,386.39,386.97,386.02,386.79,6052.0,368.0272,368.5796,367.6748,368.4082,6052.0
2020-10-21 14:30:00,386.79,387.01,386.65,386.69,2578.0,368.4082,368.6177,368.2748,368.3129,2578.0
2020-10-21 14:40:00,387.0,387.2,386.8,387.2,966.0,368.6082,368.7987,368.4177,368.7987,966.0
2020-10-21 14:50:00,387.02,387.37,386.42,386.43,3435.0,368.6273,368.9606,368.0558,368.0653,3435.0
2020-10-21 15:00:00,386.67,386.67,385.44,385.77,1000.0,368.2939,368.2939,367.1223,367.4367,1000.0
2020-10-21 15:10:00,385.73,385.97,385.27,385.45,3700.0,367.3986,367.6272,366.9604,367.1319,3700.0
2020-10-21 15:20:00,385.71,386.39,385.6,386.09,5169.0,367.3795,368.0272,367.2747,367.7415,5169.0
2020-10-21 15:30:00,386.03,386.18,385.05,385.22,3241.0,367.6843,367.8272,366.7509,366.9128,3241.0
2020-10-21 15:40:00,385.01,385.01,383.59,383.68,5642.0,366.7128,366.7128,365.3603,365.446,5642.0
2020-10-21 15:50:00,383.43,384.09,382.98,382.98,15552.0,365.2079,365.8365,364.7793,364.7793,15552.0
2020-10-22 09:30:00,380.99,382.09,378.28,378.65,38592.0,362.8838,363.9316,360.3026,360.655,38592.0
2020-10-22 09:40:00,378.78,379.55,378.67,378.91,11937.0,360.7789,361.5123,360.6741,360.9027,11937.0
2020-10-22 09:50:00,378.93,380.11,378.69,379.84,10524.0,360.9217,362.0456,360.6931,361.7885,10524.0
2020-10-22 10:00:00,379.94,379.94,378.31,379.19,14020.0,361.8837,361.8837,360.3312,361.1694,14020.0
2020-10-22 10:10:00,379.26,379.57,378.36,378.44,6621.0,361.236,361.5313,360.3788,360.455,6621.0
2020-10-22 10:20:00,378.34,378.36,377.62,377.92,9959.0,360.3598,360.3788,359.674,359.9597,9959.0
2020-10-22 10:30:00,378.02,378.04,376.98,377.29,8893.0,360.055,360.074,359.0644,359.3597,8893.0
2020-10-22 10:40:00,377.24,377.56,376.0,376.18,8803.0,359.312,359.6168,358.131,358.3024,8803.0
2020-10-22 10:50:00,376.15,378.0,375.69,377.66,11582.0,358.2738,360.0359,357.8357,359.7121,11582.0
2020-10-22 11:00:00,377.46,378.66,377.42,377.69,8768.0,359.5216,360.6646,359.4835,359.7407,8768.0
2020-10-22 11:10:00,377.68,379.45,377.65,379.43,11753.0,359.7311,361.417,359.7026,361.398,11753.0
2020-10-22 11:20:00,379.65,379.94,379.39,379.5,5837.0,361.6075,361.8837,361.3599,361.4646,5837.0
2020-10-22 11:30:00,379.05,379.39,378.3,378.7,15399.0,361.036,361.3599,360.3217,360.7027,15399.0
2020-10-22 11:40:00,378.67,379.11,378.31,378.92,2079.0,360.6741,361.0932,360.3312,360.9122,2079.0
2020-10-22 11:50:00,379.26,379.33,378.61,378.97,5362.0,361.236,361.3027,360.6169,360.9598,5362.0
2020-10-22 12:00:00,378.62,378.62,378.1,378.59,1750.0,360.6265,360.6265,360.1312,360.5979,1750.0
2020-10-22 12:10:00,378.41,378.94,378.11,378.56,1820.0,360.4264,360.9313,360.1407,360.5693,1820.0
2020-10-22 12:20:00,378.45,378.84,377.55,377.55,2418.0,360.4645,360.836,359.6073,359.6073,2418.0
2020-10-22 12:30:00,377.78,377.79,377.21,377.47,4779.0,359.8264,359.8359,359.2835,359.5311,4779.0
2020-10-22 12:40:00,377.69,378.2,377.45,378.2,1600.0,359.7407,360.2264,359.5121,360.2264,1600.0
2020-10-22 12:50:00,378.32,378.87,378.24,378.66,2278.0,360.3407,360.8646,360.2645,360.6646,2278.0
2020-10-22 13:00:00,378.61,378.82,378.03,378.74,8314.0,360.6169,360.817,360.0645,360.7408,8314.0
2020-10-22 13:10:00,378.75,379.26,378.58,379.0,3138.0,360.7503,361.236,360.5884,360.9884,3138.0
2020-10-22 13:20:00,379.0,379.67,378.83,379.48,4088.0,360.9884,361.6266,360.8265,361.4456,4088.0
2020-10-22 13:30:00,379.6,379.87,379.45,379.77,1549.0,361.5599,361.8171,361.417,361.7218,1549.0
2020-10-22 13:40:00,379.67,380.04,379.25,379.43,3854.0,361.6266,361.979,361.2265,361.398,3854.0
2020-10-22 13:50:00,379.3,380.37,379.28,380.05,2993.0,361.2741,362.2933,361.2551,361.9885,2993.0
2020-10-22 14:00:00,380.11,380.62,379.94,380.13,2229.0,362.0456,362.5314,361.8837,362.0647,2229.0
2020-10-22 14:10:00,380.14,380.8,379.87,380.8,2574.0,362.0742,362.7029,361.8171,362.7029,2574.0
2020-10-22 14:20:00,380.45,380.68,379.8,379.8,4195.0,362.3695,362.5886,361.7504,361.7504,4195.0
2020-10-22 14:30:00,379.64,379.99,379.41,379.61,3850.0,361.598,361.9314,361.3789,361.5694,3850.0
2020-10-22 14:40:00,379.75,379.79,378.33,378.33,11265.0,361.7028,361.7409,360.3502,360.3502,11265.0
2020-10-22 14:50:00,378.32,378.53,377.88,378.01,17847.0,360.3407,360.5407,359.9216,360.0454,17847.0
2020-10-22 15:00:00,378.11,378.13,376.78,376.84,18278.0,360.1407,360.1597,358.8739,358.9311,18278.0
2020-10-22 15:10:00,376.84,376.88,375.7,376.17,22436.0,358.9311,358.9692,357.8452,358.2929,22436.0
2020-10-22 15:20:00,376.18,377.57,376.18,376.96,4760.0,358.3024,359.6264,358.3024,359.0453,4760.0
2020-10-22 15:30:00,376.97,377.71,376.96,377.05,11596.0,359.0549,359.7597,359.0453,359.1311,11596.0
2020-10-22 15:40:00,377.02,377.45,376.4,376.44,23144.0,359.1025,359.5121,358.512,358.5501,23144.0
2020-10-22 15:50:00,376.52,376.75,375.4,375.5,69879.0,358.6263,358.8453,357.5595,357.6547,69879.0
2020-10-23 09:30:00,379.16,379.16,375.73,376.0,59909.0,361.1408,361.1408,357.8738,358.131,59909.0
2020-10-23 09:40:00,376.0,376.58,375.39,375.68,30506.0,358.131,358.6834,357.55,357.8262,30506.0
2020-10-23 09:50:00,375.64,376.62,375.46,375.73,12213.0,357.7881,358.7215,357.6166,357.8738,12213.0
2020-10-23 10:00:00,375.76,375.76,374.3,374.55,7353.0,357.9024,357.9024,356.5118,356.7499,7353.0
2020-10-23 10:10:00,374.53,375.76,374.52,375.75,9638.0,356.7308,357.9024,356.7213,357.8929,9638.0
2020-10-23 10:20:00,375.39,376.04,375.3,375.52,11957.0,357.55,358.1691,357.4642,357.6738,11957.0
2020-10-23 10:30:00,375.4,375.69,374.61,374.73,6486.0,357.5595,357.8357,356.807,356.9213,6486.0
2020-10-23 10:40:00,375.04,375.37,374.47,374.91,7614.0,357.2166,357.5309,356.6737,357.0928,7614.0
2020-10-23 10:50:00,374.89,376.12,374.68,376.08,7700.0,357.0737,358.2453,356.8737,358.2072,7700.0
2020-10-23 11:00:00,376.03,376.33,375.5,375.99,10600.0,358.1595,358.4453,357.6547,358.1214,10600.0
2020-10-23 11:10:00,376.11,376.47,375.64,375.64,5500.0,358.2357,358.5786,357.7881,357.7881,5500.0
2020-10-23 11:20:00,375.35,375.35,374.14,374.49,6513.0,357.5119,357.5119,356.3594,356.6927,6513.0
2020-10-23 11:30:00,374.85,375.39,374.26,374.29,8300.0,357.0356,357.55,356.4737,356.5022,8300.0
2020-10-23 11:40:00,374.51,375.28,374.46,374.64,3500.0,356.7118,357.4452,356.6642,356.8356,3500.0
2020-10-23 11:50:00,374.43,375.17,374.22,375.17,1750.0,356.6356,357.3404,356.4356,357.3404,1750.0
2020-10-23 12:00:00,374.92,375.74,374.76,375.54,1500.0,357.1023,357.8833,356.9499,357.6928,1500.0
2020-10-23 12:10:00,375.54,376.18,374.89,376.18,4266.0,357.6928,358.3024,357.0737,358.3024,4266.0
2020-10-23 12:20:00,375.74,375.92,374.97,375.85,2900.0,357.8833,358.0548,357.1499,357.9881,2900.0
2020-10-23 12:30:00,375.85,377.05,375.76,376.87,3610.0,357.9881,359.1311,357.9024,358.9596,3610.0
2020-10-23 12:40:00,377.04,377.67,377.04,377.67,6823.0,359.1215,359.7216,359.1215,359.7216,6823.0
2020-10-23 12:50:00,377.68,378.29,377.2,377.94,3798.0,359.7311,360.3121,359.2739,359.9788,3798.0
2020-10-23 13:00:00,377.65,378.66,377.65,378.62,3512.0,359.7026,360.6646,359.7026,360.6265,3512.0
2020-10-23 13:10:00,378.63,378.93,378.24,378.44,2200.0,360.636,360.9217,360.2645,360.455,2200.0
2020-10-23 13:20:00,378.24,378.92,378.22,378.8,1300.0,360.2645,360.9122,360.2455,360.7979,1300.0
2020-10-23 13:30:00,378.58,379.0,378.3,378.83,3000.0,360.5884,360.9884,360.3217,360.8265,3000.0
2020-10-23 13:40:00,378.68,378.76,378.37,378.5,1103.0,360.6836,360.7598,360.3883,360.5122,1103.0
2020-10-23 13:50:00,378.75,378.9,378.51,378.64,1600.0,360.7503,360.8932,360.5217,360.6455,1600.0
2020-10-23 14:00:00,378.63,379.09,378.46,378.78,5491.0,360.636,361.0741,360.4741,360.7789,5491.0
2020-10-23 14:10:00,378.85,379.2,378.52,379.2,2215.0,360.8455,361.1789,360.5312,361.1789,2215.0
2020-10-23 14:20:00,379.03,379.56,378.85,379.52,3500.0,361.017,361.5218,360.8455,361.4837,3500.0
2020-10-23 14:30:00,379.54,379.54,378.98,379.14,3003.0,361.5027,361.5027,360.9693,361.1217,3003.0
2020-10-23 14:40:00,379.03,379.16,378.69,379.05,3068.0,361.017,361.1408,360.6931,361.036,3068.0
2020-10-23 14:50:00,379.04,379.04,378.15,378.19,3021.0,361.0265,361.0265,360.1788,360.2169,3021.0
2020-10-23 15:00:00,378.29,378.61,378.15,378.56,2514.0,360.3121,360.6169,360.1788,360.5693,2514.0
2020-10-23 15:10:00,378.54,379.25,378.54,379.24,2750.0,360.5503,361.2265,360.5503,361.217,2750.0
2020-10-23 15:20:00,379.09,379.24,378.4,378.41,2700.0,361.0741,361.217,360.4169,360.4264,2700.0
2020-10-23 15:30:00,378.38,378.38,377.44,377.5,5959.0,360.3979,360.3979,359.5025,359.5597,5959.0
2020-10-23 15:40:00,377.55,378.41,377.55,378.4,8292.0,359.6073,360.4264,359.6073,360.4169,8292.0
2020-10-23 15:50:00,378.19,378.57,378.06,378.55,30056.0,360.2169,360.5788,360.0931,360.5598,30056.0
2020-10-26 09:30:00,371.34,373.44,371.0,373.05,33457.0,353.6924,355.6926,353.3686,355.3212,33457.0
2020-10-26 09:40:00,373.28,373.59,372.32,373.2,9408.0,355.5402,355.8355,354.6259,355.464,9408.0
2020-10-26 09:50:00,373.33,374.77,373.11,374.36,7062.0,355.5879,356.9594,355.3783,356.5689,7062.0
2020-10-26 10:00:00,374.28,374.88,373.68,373.79,7511.0,356.4927,357.0642,355.9212,356.026,7511.0
2020-10-26 10:10:00,373.93,373.93,372.76,372.83,7977.0,356.1593,356.1593,355.0449,355.1116,7977.0
2020-10-26 10:20:00,372.7,372.92,371.49,371.72,6718.0,354.9878,355.1973,353.8353,354.0544,6718.0
2020-10-26 10:30:00,371.72,371.85,371.13,371.69,7117.0,354.0544,354.1782,353.4924,354.0258,7117.0
2020-10-26 10:40:00,371.7,371.77,370.97,371.15,18418.0,354.0353,354.102,353.34,353.5115,18418.0
2020-10-26 10:50:00,371.12,371.5,370.74,370.74,7734.0,353.4829,353.8448,353.1209,353.1209,7734.0
2020-10-26 11:00:00,370.61,370.61,369.19,369.38,8557.0,352.9971,352.9971,351.6446,351.8256,8557.0
2020-10-26 11:10:00,369.48,369.55,367.56,368.11,8245.0,351.9208,351.9875,350.0921,350.6159,8245.0
2020-10-26 11:20:00,368.11,368.86,367.81,368.86,10844.0,350.6159,351.3303,350.3302,351.3303,10844.0
2020-10-26 11:30:00,368.04,368.75,367.08,367.26,8647.0,350.5493,351.2255,349.6349,349.8063,8647.0
2020-10-26 11:40:00,366.9,367.22,366.12,366.3,10822.0,349.4634,349.7682,348.7205,348.892,10822.0
2020-10-26 11:50:00,366.23,367.24,366.0,366.0,30589.0,348.8253,349.7873,348.6062,348.6062,30589.0
2020-10-26 12:00:00,366.23,366.71,365.76,366.43,5601.0,348.8253,349.2825,348.3776,349.0158,5601.0
2020-10-26 12:10:00,366.95,367.01,366.34,366.73,5707.0,349.5111,349.5682,348.9301,349.3015,5707.0
2020-10-26 12:20:00,366.85,367.03,366.01,366.18,32510.0,349.4158,349.5873,348.6157,348.7777,32510.0
2020-10-26 12:30:00,366.06,366.46,365.39,365.91,7069.0,348.6634,349.0444,348.0252,348.5205,7069.0
2020-10-26 12:40:00,365.91,365.97,365.04,365.14,3100.0,348.5205,348.5776,347.6918,347.7871,3100.0
2020-10-26 12:50:00,365.03,365.17,364.57,365.05,5937.0,347.6823,347.8157,347.2442,347.7014,5937.0
2020-10-26 13:00:00,365.11,365.53,364.93,365.53,5522.0,347.7585,348.1585,347.5871,348.1585,5522.0
2020-10-26 13:10:00,365.63,365.89,365.17,365.17,4710.0,348.2538,348.5014,347.8157,347.8157,4710.0
2020-10-26 13:20:00,365.17,365.51,364.45,364.69,7318.0,347.8157,348.1395,347.1299,347.3585,7318.0
2020-10-26 13:30:00,364.65,364.65,364.0,364.5,4299.0,347.3204,347.3204,346.7013,347.1775,4299.0
2020-10-26 13:40:00,364.84,364.94,364.34,364.94,2514.0,347.5013,347.5966,347.0251,347.5966,2514.0
2020-10-26 13:50:00,365.22,365.99,365.21,365.86,3282.0,347.8633,348.5967,347.8538,348.4729,3282.0
2020-10-26 14:00:00,366.02,366.55,365.85,366.47,12268.0,348.6253,349.1301,348.4633,349.0539,12268.0
2020-10-26 14:10:00,366.55,366.75,366.25,366.4,4558.0,349.1301,349.3206,348.8443,348.9872,4558.0
2020-10-26 14:20:00,366.17,367.49,366.17,367.42,10895.0,348.7681,350.0254,348.7681,349.9587,10895.0
2020-10-26 14:30:00,367.36,367.61,367.22,367.6,4846.0,349.9016,350.1397,349.7682,350.1302,4846.0
2020-10-26 14:40:00,367.52,367.99,367.38,367.5,7232.0,350.054,350.5016,349.9206,350.0349,7232.0
2020-10-26 14:50:00,367.36,368.27,367.36,368.01,6617.0,349.9016,350.7683,349.9016,350.5207,6617.0
2020-10-26 15:00:00,367.87,368.19,367.4,367.62,7835.0,350.3873,350.6921,349.9397,350.1492,7835.0
2020-10-26 15:10:00,367.62,368.17,367.27,367.66,15399.0,350.1492,350.6731,349.8159,350.1873,15399.0
2020-10-26 15:20:00,367.82,368.5,367.8,367.95,15279.0,350.3397,350.9874,350.3207,350.4635,15279.0
2020-10-26 15:30:00,368.12,368.49,367.73,368.17,19320.0,350.6255,350.9779,350.254,350.6731,19320.0
2020-10-26 15:40:00,367.94,368.49,366.64,366.64,28452.0,350.454,350.9779,349.2158,349.2158,28452.0
2020-10-26 15:50:00,366.51,367.56,366.43,367.48,51187.0,349.092,350.0921,349.0158,350.0159,51187.0
2020-10-27 09:30:00,368.41,370.3,368.13,370.08,44474.0,350.9017,352.7019,350.635,352.4923,44474.0
2020-10-27 09:40:00,370.03,370.54,368.43,368.69,18223.0,352.4447,352.9305,350.9207,351.1684,18223.0
2020-10-27 09:50:00,368.69,369.21,368.08,368.62,14460.0,351.1684,351.6637,350.5874,351.1017,14460.0
2020-10-27 10:00:00,368.81,369.14,367.67,368.36,11892.0,351.2827,351.597,350.1968,350.8541,11892.0
2020-10-27 10:10:00,368.37,368.63,367.29,367.8,10630.0,350.8636,351.1112,349.8349,350.3207,10630.0
2020-10-27 10:20:00,367.8,368.2,366.98,366.98,10952.0,350.3207,350.7017,349.5396,349.5396,10952.0
2020-10-27 10:30:00,366.94,367.96,366.64,367.88,13469.0,349.5015,350.4731,349.2158,350.3969,13469.0
2020-10-27 10:40:00,367.82,368.58,366.93,368.42,14096.0,350.3397,351.0636,349.492,350.9112,14096.0
2020-10-27 10:50:00,368.27,368.56,367.06,367.06,10499.0,350.7683,351.0446,349.6158,349.6158,10499.0
2020-10-27 11:00:00,367.09,368.11,366.72,368.03,13516.0,349.6444,350.6159,349.292,350.5397,13516.0
2020-10-27 11:10:00,368.11,368.47,367.74,367.98,13957.0,350.6159,350.9588,350.2635,350.4921,13957.0
2020-10-27 11:20:00,368.03,368.3,367.52,367.68,10481.0,350.5397,350.7969,350.054,350.2064,10481.0
2020-10-27 11:30:00,367.62,367.93,367.5,367.81,14622.0,350.1492,350.4445,350.0349,350.3302,14622.0
2020-10-27 11:40:00,367.82,368.14,367.35,367.42,26082.0,350.3397,350.6445,349.8921,349.9587,26082.0
2020-10-27 11:50:00,367.42,367.92,367.38,367.55,7119.0,349.9587,350.435,349.9206,350.0825,7119.0
2020-10-27 12:00:00,367.56,368.14,367.52,367.9,5971.0,350.0921,350.6445,350.054,350.4159,5971.0
2020-10-27 12:10:00,367.97,367.98,366.82,367.19,4678.0,350.4826,350.4921,349.3872,349.7397,4678.0
2020-10-27 12:20:00,367.59,367.65,366.99,367.04,4354.0,350.1206,350.1778,349.5492,349.5968,4354.0
2020-10-27 12:30:00,366.78,366.78,365.9,366.29,13217.0,349.3491,349.3491,348.511,348.8824,13217.0
2020-10-27 12:40:00,366.43,366.43,365.53,365.76,5627.0,349.0158,349.0158,348.1585,348.3776,5627.0
2020-10-27 12:50:00,365.63,365.73,365.26,365.39,1489.0,348.2538,348.349,347.9014,348.0252,1489.0
2020-10-27 13:00:00,365.75,365.98,365.67,365.67,700.0,348.3681,348.5872,348.2919,348.2919,700.0
2020-10-27 13:10:00,365.53,366.0,365.28,365.97,2433.0,348.1585,348.6062,347.9204,348.5776,2433.0
2020-10-27 13:20:00,365.74,366.44,365.73,366.43,8660.0,348.3586,349.0253,348.349,349.0158,8660.0
2020-10-27 13:30:00,366.43,366.92,366.13,366.74,11177.0,349.0158,349.4825,348.73,349.311,11177.0
2020-10-27 13:40:00,366.66,366.81,366.35,366.68,9290.0,349.2348,349.3777,348.9396,349.2539,9290.0
2020-10-27 13:50:00,366.61,366.73,366.09,366.52,3550.0,349.1872,349.3015,348.6919,349.1015,3550.0
2020-10-27 14:00:00,366.67,366.67,366.31,366.39,1689.0,349.2444,349.2444,348.9015,348.9777,1689.0
2020-10-27 14:10:00,366.3,366.54,365.72,365.72,7781.0,348.892,349.1205,348.3395,348.3395,7781.0
2020-10-27 14:20:00,365.74,366.25,365.59,366.25,6443.0,348.3586,348.8443,348.2157,348.8443,6443.0
2020-10-27 14:30:00,366.25,366.25,365.35,365.37,6203.0,348.8443,348.8443,347.9871,348.0062,6203.0
2020-10-27 14:40:00,365.46,365.78,364.68,365.61,5433.0,348.0919,348.3967,347.3489,348.2347,5433.0
2020-10-27 14:50:00,365.56,365.56,364.96,364.97,8897.0,348.1871,348.1871,347.6156,347.6252,8897.0
2020-10-27 15:00:00,365.0,365.43,364.46,364.61,9811.0,347.6537,348.0633,347.1394,347.2823,9811.0
2020-10-27 15:10:00,364.7,365.12,364.46,365.12,8914.0,347.368,347.768,347.1394,347.768,8914.0
2020-10-27 15:20:00,365.2,366.05,365.09,365.9,16640.0,347.8442,348.6538,347.7395,348.511,16640.0
2020-10-27 15:30:00,365.99,366.52,365.89,366.52,13686.0,348.5967,349.1015,348.5014,349.1015,13686.0
2020-10-27 15:40:00,366.52,367.29,366.47,366.63,31792.0,349.1015,349.8349,349.0539,349.2063,31792.0
2020-10-27 15:50:00,366.54,367.47,366.16,366.21,52563.0,349.1205,350.0064,348.7586,348.8062,52563.0
2020-10-28 09:30:00,359.56,361.46,359.08,361.46,50062.0,342.4723,344.282,342.0151,344.282,50062.0
2020-10-28 09:40:00,361.41,362.08,360.8,361.27,23743.0,344.2343,344.8725,343.6533,344.101,23743.0
2020-10-28 09:50:00,361.46,361.46,360.06,361.45,24504.0,344.282,344.282,342.9485,344.2724,24504.0
2020-10-28 10:00:00,361.16,361.65,360.32,360.69,19988.0,343.9962,344.4629,343.1961,343.5486,19988.0
2020-10-28 10:10:00,360.52,361.34,358.73,358.75,16756.0,343.3866,344.1677,341.6817,341.7008,16756.0
2020-10-28 10:20:00,358.7,359.58,358.0,358.53,22986.0,341.6531,342.4913,340.9864,341.4912,22986.0
2020-10-28 10:30:00,358.5,359.42,357.74,358.63,16123.0,341.4626,342.3389,340.7388,341.5865,16123.0
2020-10-28 10:40:00,358.64,358.84,357.65,357.68,16238.0,341.596,341.7865,340.653,340.6816,16238.0
2020-10-28 10:50:00,357.68,359.2,357.38,358.88,17317.0,340.6816,342.1294,340.3959,341.8246,17317.0
2020-10-28 11:00:00,358.87,360.72,358.52,359.51,22767.0,341.8151,343.5771,341.4817,342.4246,22767.0
2020-10-28 11:10:00,359.47,360.44,359.29,359.89,18334.0,342.3865,343.3104,342.2151,342.7866,18334.0
2020-10-28 11:20:00,359.93,360.11,358.23,358.64,20488.0,342.8247,342.9961,341.2055,341.596,20488.0
2020-10-28 11:30:00,358.62,360.24,358.1,360.23,21347.0,341.5769,343.1199,341.0817,343.1104,21347.0
2020-10-28 11:40:00,360.16,361.13,359.91,361.13,13007.0,343.0438,343.9677,342.8056,343.9677,13007.0
2020-10-28 11:50:00,361.01,361.89,360.45,361.68,12450.0,343.8534,344.6915,343.32,344.4915,12450.0
2020-10-28 12:00:00,361.94,362.96,361.39,362.92,8200.0,344.7392,345.7107,344.2153,345.6726,8200.0
2020-10-28 12:10:00,362.88,363.28,362.5,362.56,7207.0,345.6345,346.0155,345.2725,345.3297,7207.0
2020-10-28 12:20:00,362.6,363.05,361.28,361.3,9713.0,345.3678,345.7964,344.1105,344.1296,9713.0
2020-10-28 12:30:00,361.33,363.87,361.26,363.5,13283.0,344.1581,346.5774,344.0915,346.225,13283.0
2020-10-28 12:40:00,363.41,363.41,362.37,362.37,1897.0,346.1393,346.1393,345.1487,345.1487,1897.0
2020-10-28 12:50:00,362.37,362.6,361.97,362.27,2389.0,345.1487,345.3678,344.7677,345.0535,2389.0
2020-10-28 13:00:00,362.03,362.41,361.63,361.83,4050.0,344.8249,345.1868,344.4439,344.6344,4050.0
2020-10-28 13:10:00,361.65,362.0,361.1,361.41,5140.0,344.4629,344.7963,343.9391,344.2343,5140.0
2020-10-28 13:20:00,362.23,362.23,361.26,362.23,2430.0,345.0154,345.0154,344.0915,345.0154,2430.0
2020-10-28 13:30:00,362.49,364.08,362.25,364.08,3150.0,345.263,346.7775,345.0344,346.7775,3150.0
2020-10-28 13:40:00,364.04,364.18,363.37,364.05,3301.0,346.7394,346.8727,346.1012,346.7489,3301.0
2020-10-28 13:50:00,364.03,364.28,363.74,364.24,4593.0,346.7298,346.968,346.4536,346.9299,4593.0
2020-10-28 14:00:00,364.17,364.66,363.86,364.13,8926.0,346.8632,347.3299,346.5679,346.8251,8926.0
2020-10-28 14:10:00,364.14,364.24,363.27,363.63,8225.0,346.8346,346.9299,346.006,346.3488,8225.0
2020-10-28 14:20:00,363.5,364.75,363.5,364.7,3815.0,346.225,347.4156,346.225,347.368,3815.0
2020-10-28 14:30:00,364.77,364.77,363.67,363.73,3892.0,347.4347,347.4347,346.3869,346.4441,3892.0
2020-10-28 14:40:00,363.6,364.14,363.54,363.84,4102.0,346.3203,346.8346,346.2631,346.5489,4102.0
2020-10-28 14:50:00,363.86,364.51,363.11,364.27,6000.0,346.5679,347.187,345.8536,346.9584,6000.0
2020-10-28 15:00:00,364.47,364.47,363.76,364.11,4437.0,347.1489,347.1489,346.4727,346.806,4437.0
2020-10-28 15:10:00,364.27,364.32,363.62,363.81,5296.0,346.9584,347.0061,346.3393,346.5203,5296.0
2020-10-28 15:20:00,363.86,365.01,363.55,364.52,7572.0,346.5679,347.6633,346.2726,347.1965,7572.0
2020-10-28 15:30:00,364.69,365.07,363.93,364.09,12088.0,347.3585,347.7204,346.6346,346.787,12088.0
2020-10-28 15:40:00,364.22,364.6,363.65,364.2,21378.0,346.9108,347.2727,346.3679,346.8918,21378.0
2020-10-28 15:50:00,364.1,364.3,362.5,362.51,87256.0,346.7965,346.987,345.2725,345.2821,87256.0
2020-10-29 09:30:00,363.3,364.4,362.77,362.86,27949.0,346.0345,347.0822,345.5297,345.6154,27949.0
2020-10-29 09:40:00,362.85,364.31,362.22,363.21,22442.0,345.6059,346.9965,345.0059,345.9488,22442.0
2020-10-29 09:50:00,363.34,367.16,363.0,366.98,16130.0,346.0726,349.7111,345.7488,349.5396,16130.0
2020-10-29 10:00:00,367.07,368.55,366.93,367.96,12694.0,349.6254,351.035,349.492,350.4731,12694.0
2020-10-29 10:10:00,368.1,368.52,366.37,367.44,17929.0,350.6064,351.0065,348.9586,349.9778,17929.0
2020-10-29 10:20:00,367.31,368.47,366.81,368.07,15354.0,349.854,350.9588,349.3777,350.5778,15354.0
2020-10-29 10:30:00,368.27,368.53,367.31,368.53,9925.0,350.7683,351.016,349.854,351.016,9925.0
2020-10-29 10:40:00,368.87,369.7,368.48,368.95,7991.0,351.3398,352.1304,350.9684,351.416,7991.0
2020-10-29 10:50:00,369.28,369.28,367.47,368.11,14806.0,351.7303,351.7303,350.0064,350.6159,14806.0
2020-10-29 11:00:00,368.44,369.38,367.82,369.38,10456.0,350.9303,351.8256,350.3397,351.8256,10456.0
2020-10-29 11:10:00,369.3,370.43,369.3,370.23,9321.0,351.7494,352.8257,351.7494,352.6352,9321.0
2020-10-29 11:20:00,370.08,371.05,370.08,370.29,7475.0,352.4923,353.4162,352.4923,352.6923,7475.0
2020-10-29 11:30:00,370.34,370.41,369.36,369.79,15419.0,352.74,352.8066,351.8065,352.2161,15419.0
2020-10-29 11:40:00,369.53,369.53,368.02,368.05,5200.0,351.9685,351.9685,350.5302,350.5588,5200.0
2020-10-29 11:50:00,368.2,368.52,366.43,366.92,9960.0,350.7017,351.0065,349.0158,349.4825,9960.0
2020-10-29 12:00:00,366.97,367.37,366.67,367.2,6430.0,349.5301,349.9111,349.2444,349.7492,6430.0
2020-10-29 12:10:00,367.05,367.55,367.04,367.05,6995.0,349.6063,350.0825,349.5968,349.6063,6995.0
2020-10-29 12:20:00,367.07,367.51,366.87,367.09,7998.0,349.6254,350.0445,349.4349,349.6444,7998.0
2020-10-29 12:30:00,367.61,367.97,366.73,367.97,10315.0,350.1397,350.4826,349.3015,350.4826,10315.0
2020-10-29 12:40:00,368.72,369.15,368.54,369.15,3361.0,351.1969,351.6065,351.0255,351.6065,3361.0
2020-10-29 12:50:00,369.34,370.23,369.15,370.23,6805.0,351.7875,352.6352,351.6065,352.6352,6805.0
2020-10-29 13:00:00,370.33,370.55,369.68,369.69,10795.0,352.7304,352.94,352.1113,352.1208,10795.0
2020-10-29 13:10:00,369.98,370.04,369.58,369.62,5081.0,352.3971,352.4542,352.0161,352.0542,5081.0
2020-10-29 13:20:00,369.79,370.42,369.72,370.42,6848.0,352.2161,352.8162,352.1494,352.8162,6848.0
2020-10-29 13:30:00,370.51,370.51,369.69,369.75,2571.0,352.9019,352.9019,352.1208,352.178,2571.0
2020-10-29 13:40:00,369.93,370.47,369.6,369.6,5200.0,352.3494,352.8638,352.0351,352.0351,5200.0
2020-10-29 13:50:00,369.9,370.41,369.57,370.16,3436.0,352.3209,352.8066,352.0066,352.5685,3436.0
2020-10-29 14:00:00,370.37,371.51,370.16,371.51,10884.0,352.7685,353.8544,352.5685,353.8544,10884.0
2020-10-29 14:10:00,371.64,372.25,371.07,372.25,7778.0,353.9782,354.5592,353.4353,354.5592,7778.0
2020-10-29 14:20:00,372.11,372.79,371.86,372.66,9343.0,354.4258,355.0735,354.1877,354.9497,9343.0
2020-10-29 14:30:00,373.05,373.5,372.03,372.03,8998.0,355.3212,355.7498,354.3496,354.3496,8998.0
2020-10-29 14:40:00,372.54,373.0,372.03,372.33,4915.0,354.8354,355.2735,354.3496,354.6354,4915.0
2020-10-29 14:50:00,372.07,372.25,371.82,372.01,5904.0,354.3877,354.5592,354.1496,354.3306,5904.0
2020-10-29 15:00:00,372.04,372.82,371.56,372.25,5028.0,354.3592,355.1021,353.902,354.5592,5028.0
2020-10-29 15:10:00,372.52,372.67,371.5,372.43,12084.0,354.8164,354.9592,353.8448,354.7306,12084.0
2020-10-29 15:20:00,372.17,372.77,372.17,372.21,9761.0,354.483,355.0545,354.483,354.5211,9761.0
2020-10-29 15:30:00,372.55,372.95,371.81,372.07,11771.0,354.8449,355.2259,354.1401,354.3877,11771.0
2020-10-29 15:40:00,372.08,373.12,371.8,372.74,14122.0,354.3973,355.3878,354.1306,355.0259,14122.0
2020-10-29 15:50:00,372.95,373.8,370.38,370.86,70373.0,355.2259,356.0355,352.7781,353.2352,70373.0
2020-10-30 09:30:00,363.81,365.27,363.45,364.86,47424.0,346.5203,347.9109,346.1774,347.5204,47424.0
2020-10-30 09:40:00,364.8,364.8,362.62,363.14,12932.0,347.4632,347.4632,345.3868,345.8821,12932.0
2020-10-30 09:50:00,362.88,364.57,362.88,364.24,13391.0,345.6345,347.2442,345.6345,346.9299,13391.0
2020-10-30 10:00:00,364.24,365.83,363.85,365.29,7473.0,346.9299,348.4443,346.5584,347.93,7473.0
2020-10-30 10:10:00,365.35,365.39,363.84,364.46,14408.0,347.9871,348.0252,346.5489,347.1394,14408.0
2020-10-30 10:20:00,364.33,364.57,363.29,363.7,15186.0,347.0156,347.2442,346.025,346.4155,15186.0
2020-10-30 10:30:00,363.55,363.89,362.19,363.03,17898.0,346.2726,346.5965,344.9773,345.7774,17898.0
2020-10-30 10:40:00,362.69,363.02,361.67,361.68,9430.0,345.4535,345.7678,344.482,344.4915,9430.0
2020-10-30 10:50:00,361.52,362.71,361.5,361.69,11423.0,344.3391,345.4726,344.3201,344.501,11423.0
2020-10-30 11:00:00,361.61,363.48,361.61,362.43,13713.0,344.4248,346.206,344.4248,345.2059,13713.0
2020-10-30 11:10:00,362.27,363.85,362.02,362.27,5020.0,345.0535,346.5584,344.8154,345.0535,5020.0
2020-10-30 11:20:00,362.31,362.81,361.5,361.67,5305.0,345.0916,345.5678,344.3201,344.482,5305.0
2020-10-30 11:30:00,361.45,361.73,360.88,361.29,6911.0,344.2724,344.5391,343.7295,344.12,6911.0
2020-10-30 11:40:00,361.2,362.64,360.99,362.64,12331.0,344.0343,345.4059,343.8343,345.4059,12331.0
2020-10-30 11:50:00,362.51,362.69,361.84,362.14,14275.0,345.2821,345.4535,344.6439,344.9297,14275.0
2020-10-30 12:00:00,361.99,363.44,361.99,363.4,13390.0,344.7868,346.1679,344.7868,346.1298,13390.0
2020-10-30 12:10:00,363.36,363.84,363.01,363.84,12869.0,346.0917,346.5489,345.7583,346.5489,12869.0
2020-10-30 12:20:00,363.82,364.58,363.08,364.43,25695.0,346.5298,347.2537,345.825,347.1108,25695.0
2020-10-30 12:30:00,364.48,365.29,363.11,363.13,23453.0,347.1584,347.93,345.8536,345.8726,23453.0
2020-10-30 12:40:00,363.26,363.48,362.04,362.19,4861.0,345.9964,346.206,344.8344,344.9773,4861.0
2020-10-30 12:50:00,361.86,361.91,361.25,361.27,4582.0,344.663,344.7106,344.082,344.101,4582.0
2020-10-30 13:00:00,361.22,362.0,360.88,360.88,3385.0,344.0534,344.7963,343.7295,343.7295,3385.0
2020-10-30 13:10:00,360.67,360.74,359.93,360.19,10622.0,343.5295,343.5962,342.8247,343.0723,10622.0
2020-10-30 13:20:00,360.04,360.5,359.75,360.5,4157.0,342.9295,343.3676,342.6532,343.3676,4157.0
2020-10-30 13:30:00,360.53,360.53,359.41,359.8,10815.0,343.3962,343.3962,342.3294,342.7009,10815.0
2020-10-30 13:40:00,359.7,360.45,359.7,359.97,4211.0,342.6056,343.32,342.6056,342.8628,4211.0
2020-10-30 13:50:00,360.1,360.47,359.86,360.0,10646.0,342.9866,343.339,342.758,342.8914,10646.0
2020-10-30 14:00:00,359.79,360.55,359.25,360.0,8057.0,342.6913,343.4152,342.177,342.8914,8057.0
2020-10-30 14:10:00,360.27,360.36,359.62,360.0,4803.0,343.1485,343.2342,342.5294,342.8914,4803.0
2020-10-30 14:20:00,360.2,360.32,359.22,359.22,11771.0,343.0819,343.1961,342.1484,342.1484,11771.0
2020-10-30 14:30:00,359.22,359.89,359.21,359.89,4872.0,342.1484,342.7866,342.1389,342.7866,4872.0
2020-10-30 14:40:00,359.75,360.39,359.3,360.39,8860.0,342.6532,343.2628,342.2246,343.2628,8860.0
2020-10-30 14:50:00,360.1,360.34,359.53,359.71,6633.0,342.9866,343.2152,342.4437,342.6151,6633.0
2020-10-30 15:00:00,359.83,360.34,359.56,359.86,18677.0,342.7294,343.2152,342.4723,342.758,18677.0
2020-10-30 15:10:00,359.97,361.06,359.97,360.97,15148.0,342.8628,343.901,342.8628,343.8153,15148.0
2020-10-30 15:20:00,360.96,361.14,359.81,359.82,8845.0,343.8057,343.9772,342.7104,342.7199,8845.0
2020-10-30 15:30:00,359.8,360.13,359.19,359.54,22555.0,342.7009,343.0152,342.1199,342.4532,22555.0
2020-10-30 15:40:00,359.64,360.41,359.16,359.16,24198.0,342.5485,343.2819,342.0913,342.0913,24198.0
2020-10-30 15:50:00,359.14,361.63,359.01,361.63,49691.0,342.0722,344.4439,341.9484,344.4439,49691.0
2020-11-02 09:30:00,364.41,365.88,363.38,365.88,49820.0,348.2193,349.624,347.2351,349.624,49820.0
2020-11-02 09:40:00,365.79,368.32,365.7,367.23,33211.0,349.538,351.9556,349.452,350.914,33211.0
2020-11-02 09:50:00,367.13,368.29,367.02,367.11,15120.0,350.8184,351.9269,350.7133,350.7993,15120.0
2020-11-02 10:00:00,367.35,367.65,365.51,366.52,24768.0,351.0287,351.3153,349.2704,350.2355,24768.0
2020-11-02 10:10:00,366.66,368.05,366.54,367.67,24530.0,350.3693,351.6976,350.2547,351.3345,24530.0
2020-11-02 10:20:00,367.64,368.26,367.05,367.49,33311.0,351.3058,351.8982,350.742,351.1625,33311.0
2020-11-02 10:30:00,367.54,367.65,365.73,365.76,23777.0,351.2102,351.3153,349.4806,349.5093,23777.0
2020-11-02 10:40:00,365.58,366.88,365.29,366.87,14323.0,349.3373,350.5796,349.0602,350.57,14323.0
2020-11-02 10:50:00,367.0,367.5,366.39,366.73,13045.0,350.6942,351.172,350.1113,350.4362,13045.0
2020-11-02 11:00:00,366.69,367.54,366.58,367.5,7350.0,350.398,351.2102,350.2929,351.172,7350.0
2020-11-02 11:10:00,367.5,367.72,366.61,366.61,51015.0,351.172,351.3822,350.3215,350.3215,51015.0
2020-11-02 11:20:00,366.59,366.59,365.64,366.05,7696.0,350.3024,350.3024,349.3946,349.7864,7696.0
2020-11-02 11:30:00,365.94,366.43,364.95,365.56,20402.0,349.6813,350.1495,348.7353,349.3182,20402.0
2020-11-02 11:40:00,365.73,366.81,365.73,366.76,4909.0,349.4806,350.5127,349.4806,350.4649,4909.0
2020-11-02 11:50:00,366.53,367.27,366.38,366.4,6591.0,350.2451,350.9522,350.1018,350.1209,6591.0
2020-11-02 12:00:00,366.16,366.16,365.41,365.41,1700.0,349.8915,349.8915,349.1749,349.1749,1700.0
2020-11-02 12:10:00,366.01,366.18,365.61,365.67,2820.0,349.7482,349.9107,349.366,349.4233,2820.0
2020-11-02 12:20:00,365.77,366.53,365.74,366.53,3607.0,349.5189,350.2451,349.4902,350.2451,3607.0
2020-11-02 12:30:00,366.44,366.44,364.8,364.83,3961.0,350.1591,350.1591,348.592,348.6206,3961.0
2020-11-02 12:40:00,364.83,364.83,363.81,363.96,3051.0,348.6206,348.6206,347.646,347.7893,3051.0
2020-11-02 12:50:00,363.81,364.41,363.68,363.83,3250.0,347.646,348.2193,347.5217,347.6651,3250.0
2020-11-02 13:00:00,363.81,363.87,363.18,363.5,2700.0,347.646,347.7033,347.0439,347.3497,2700.0
2020-11-02 13:10:00,363.34,363.96,362.97,362.97,4407.0,347.1968,347.7893,346.8433,346.8433,4407.0
2020-11-02 13:20:00,362.7,363.46,362.62,363.46,3600.0,346.5853,347.3115,346.5088,347.3115,3600.0
2020-11-02 13:30:00,363.37,363.46,362.79,362.79,2000.0,347.2255,347.3115,346.6713,346.6713,2000.0
2020-11-02 13:40:00,363.1,363.6,362.59,362.59,4039.0,346.9675,347.4453,346.4802,346.4802,4039.0
2020-11-02 13:50:00,362.6,362.6,361.72,361.87,2721.0,346.4897,346.4897,345.6488,345.7921,2721.0
2020-11-02 14:00:00,362.58,362.58,361.91,361.91,4003.0,346.4706,346.4706,345.8304,345.8304,4003.0
2020-11-02 14:10:00,362.27,362.73,361.81,362.28,7164.0,346.1744,346.6139,345.7348,346.1839,7164.0
2020-11-02 14:20:00,362.25,363.38,362.25,362.84,6380.0,346.1553,347.2351,346.1553,346.7191,6380.0
2020-11-02 14:30:00,362.97,363.42,362.71,363.2,10187.0,346.8433,347.2733,346.5948,347.0631,10187.0
2020-11-02 14:40:00,363.21,363.6,362.69,363.26,8503.0,347.0726,347.4453,346.5757,347.1204,8503.0
2020-11-02 14:50:00,363.17,363.65,362.79,363.65,13816.0,347.0344,347.4931,346.6713,347.4931,13816.0
2020-11-02 15:00:00,363.84,364.31,363.57,363.72,4640.0,347.6746,348.1237,347.4166,347.56,4640.0
2020-11-02 15:10:00,363.92,365.05,363.87,365.03,13082.0,347.7511,348.8309,347.7033,348.8117,13082.0
2020-11-02 15:20:00,365.04,365.28,363.89,364.54,10000.0,348.8213,349.0506,347.7224,348.3435,10000.0
2020-11-02 15:30:00,364.65,364.86,363.87,364.13,9227.0,348.4486,348.6493,347.7033,347.9517,9227.0
2020-11-02 15:40:00,364.25,364.46,363.61,364.46,11756.0,348.0664,348.2671,347.4548,348.2671,11756.0
2020-11-02 15:50:00,364.23,365.16,364.13,364.82,39845.0,348.0473,348.936,347.9517,348.6111,39845.0
2020-11-03 09:30:00,368.21,370.18,367.86,369.15,36113.0,351.8505,353.7329,351.516,352.7487,36113.0
2020-11-03 09:40:00,369.13,369.39,368.55,369.29,30149.0,352.7296,352.978,352.1754,352.8825,30149.0
2020-11-03 09:50:00,369.59,371.59,369.38,371.46,15430.0,353.1691,355.0803,352.9685,354.9561,15430.0
2020-11-03 10:00:00,371.53,373.02,371.44,373.02,12457.0,355.023,356.4468,354.937,356.4468,12457.0
2020-11-03 10:10:00,372.85,374.02,372.85,373.85,11944.0,356.2843,357.4023,356.2843,357.2399,11944.0
2020-11-03 10:20:00,373.91,375.49,373.91,375.05,10136.0,357.2972,358.807,357.2972,358.3866,10136.0
2020-11-03 10:30:00,375.36,376.39,373.92,374.02,17508.0,358.6828,359.667,357.3068,357.4023,17508.0
2020-11-03 10:40:00,374.06,374.95,373.53,374.83,14202.0,357.4405,358.291,356.9341,358.1763,14202.0
2020-11-03 10:50:00,374.93,375.49,374.45,375.49,18526.0,358.2719,358.807,357.8132,358.807,18526.0
2020-11-03 11:00:00,375.73,375.8,374.38,374.42,10838.0,359.0363,359.1032,357.7463,357.7846,10838.0
2020-11-03 11:10:00,374.81,374.84,374.36,374.67,10022.0,358.1572,358.1859,357.7272,358.0234,10022.0
2020-11-03 11:20:00,374.69,374.75,373.63,373.63,16631.0,358.0426,358.0999,357.0297,357.0297,16631.0
2020-11-03 11:30:00,373.49,373.91,373.21,373.91,12697.0,356.8959,357.2972,356.6283,357.2972,12697.0
2020-11-03 11:40:00,374.75,374.75,373.51,373.88,2530.0,358.0999,358.0999,356.915,357.2685,2530.0
2020-11-03 11:50:00,373.56,373.57,372.35,372.5,3314.0,356.9628,356.9723,355.8065,355.9499,3314.0
2020-11-03 12:00:00,372.67,372.97,372.41,372.7,2480.0,356.1123,356.399,355.8639,356.141,2480.0
2020-11-03 12:10:00,372.63,373.56,372.5,373.18,4531.0,356.0741,356.9628,355.9499,356.5996,4531.0
2020-11-03 12:20:00,373.32,373.84,373.32,373.4,4702.0,356.7334,357.2303,356.7334,356.8099,4702.0
2020-11-03 12:30:00,373.5,373.61,373.04,373.04,5818.0,356.9054,357.0105,356.4659,356.4659,5818.0
2020-11-03 12:40:00,373.01,373.33,372.76,373.33,1300.0,356.4372,356.743,356.1983,356.743,1300.0
2020-11-03 12:50:00,373.23,373.47,372.33,372.37,3125.0,356.6474,356.8768,355.7874,355.8256,3125.0
2020-11-03 13:00:00,372.8,373.19,372.78,372.86,3425.0,356.2365,356.6092,356.2174,356.2939,3425.0
2020-11-03 13:10:00,372.69,372.69,372.01,372.34,2000.0,356.1314,356.1314,355.4816,355.797,2000.0
2020-11-03 13:20:00,372.22,372.34,371.73,371.75,2300.0,355.6823,355.797,355.2141,355.2332,2300.0
2020-11-03 13:30:00,372.04,372.59,371.96,372.21,5597.0,355.5103,356.0359,355.4338,355.6727,5597.0
2020-11-03 13:40:00,372.1,372.69,371.98,372.11,6581.0,355.5676,356.1314,355.453,355.5772,6581.0
2020-11-03 13:50:00,372.19,372.3,371.15,371.27,5466.0,355.6536,355.7587,354.6598,354.7745,5466.0
2020-11-03 14:00:00,371.43,371.97,371.43,371.76,2300.0,354.9274,355.4434,354.9274,355.2427,2300.0
2020-11-03 14:10:00,371.39,372.5,371.38,372.5,3480.0,354.8892,355.9499,354.8796,355.9499,3480.0
2020-11-03 14:20:00,372.62,372.82,371.99,372.33,9912.0,356.0645,356.2556,355.4625,355.7874,9912.0
2020-11-03 14:30:00,372.27,372.97,371.98,372.53,6598.0,355.7301,356.399,355.453,355.9785,6598.0
2020-11-03 14:40:00,372.69,373.32,372.6,373.32,7403.0,356.1314,356.7334,356.0454,356.7334,7403.0
2020-11-03 14:50:00,373.22,373.48,373.02,373.19,3900.0,356.6379,356.8863,356.4468,356.6092,3900.0
2020-11-03 15:00:00,373.19,373.36,372.36,372.87,16855.0,356.6092,356.7716,355.8161,356.3034,16855.0
2020-11-03 15:10:00,372.81,373.42,372.53,372.8,12997.0,356.2461,356.829,355.9785,356.2365,12997.0
2020-11-03 15:20:00,372.78,373.23,372.26,372.81,28898.0,356.2174,356.6474,355.7205,356.2461,28898.0
2020-11-03 15:30:00,372.98,373.38,372.74,373.03,55244.0,356.4085,356.7908,356.1792,356.4563,55244.0
2020-11-03 15:40:00,372.99,373.55,372.28,372.56,42426.0,356.4181,356.9532,355.7396,356.0072,42426.0
2020-11-03 15:50:00,372.46,372.93,371.46,371.98,70064.0,355.9116,356.3608,354.9561,355.453,70064.0
2020-11-04 09:30:00,373.66,374.5,372.32,373.11,98379.0,357.0583,357.861,355.7779,356.5328,98379.0
2020-11-04 09:40:00,373.17,375.6,373.0,375.29,41974.0,356.5901,358.9121,356.4276,358.6159,41974.0
2020-11-04 09:50:00,375.3,377.17,374.67,377.17,47019.0,358.6255,360.4124,358.0234,360.4124,47019.0
2020-11-04 10:00:00,377.8,378.25,376.72,378.12,31523.0,361.0144,361.4444,359.9824,361.3202,31523.0
2020-11-04 10:10:00,378.32,379.0,377.39,379.0,29183.0,361.5113,362.1611,360.6226,362.1611,29183.0
2020-11-04 10:20:00,379.1,380.06,378.63,378.75,22657.0,362.2566,363.174,361.8075,361.9222,22657.0
2020-11-04 10:30:00,378.71,379.51,377.22,377.29,26815.0,361.8839,362.6484,360.4601,360.527,26815.0
2020-11-04 10:40:00,377.18,378.74,377.01,378.09,36292.0,360.4219,361.9126,360.2595,361.2915,36292.0
2020-11-04 10:50:00,378.25,378.84,377.31,378.31,17235.0,361.4444,362.0082,360.5461,361.5017,17235.0
2020-11-04 11:00:00,378.23,378.46,376.24,376.4,17150.0,361.4253,361.6451,359.5237,359.6766,17150.0
2020-11-04 11:10:00,376.26,377.53,374.95,377.47,47811.0,359.5428,360.7564,358.291,360.699,47811.0
2020-11-04 11:20:00,377.39,379.03,376.92,378.14,26840.0,360.6226,362.1897,360.1735,361.3393,26840.0
2020-11-04 11:30:00,378.27,378.73,377.35,378.47,27658.0,361.4635,361.9031,360.5844,361.6546,27658.0
2020-11-04 11:40:00,378.59,379.75,378.59,379.75,16758.0,361.7693,362.8777,361.7693,362.8777,16758.0
2020-11-04 11:50:00,380.0,381.84,379.96,381.43,13105.0,363.1166,364.8749,363.0784,364.4831,13105.0
2020-11-04 12:00:00,381.62,381.62,380.63,381.15,13224.0,364.6647,364.6647,363.7186,364.2155,13224.0
2020-11-04 12:10:00,381.0,382.21,380.42,381.93,7060.0,364.0722,365.2284,363.518,364.9609,7060.0
2020-11-04 12:20:00,381.92,384.3,381.92,384.09,46460.0,364.9513,367.2256,364.9513,367.0249,46460.0
2020-11-04 12:30:00,384.02,384.41,383.66,384.07,8159.0,366.958,367.3307,366.614,367.0058,8159.0
2020-11-04 12:40:00,384.07,384.65,383.65,383.97,13655.0,367.0058,367.56,366.6045,366.9102,13655.0
2020-11-04 12:50:00,383.97,384.34,383.57,384.12,5150.0,366.9102,367.2638,366.528,367.0536,5150.0
2020-11-04 13:00:00,384.2,384.25,382.88,383.19,7392.0,367.13,367.1778,365.8687,366.1649,7392.0
2020-11-04 13:10:00,383.18,383.9,382.57,383.54,10585.0,366.1553,366.8434,365.5724,366.4994,10585.0
2020-11-04 13:20:00,383.56,383.78,382.91,383.5,4429.0,366.5185,366.7287,365.8973,366.4611,4429.0
2020-11-04 13:30:00,383.38,384.33,383.37,383.52,23475.0,366.3465,367.2543,366.3369,366.4802,23475.0
2020-11-04 13:40:00,383.43,383.5,382.45,383.29,5594.0,366.3942,366.4611,365.4578,366.2605,5594.0
2020-11-04 13:50:00,382.94,384.37,382.68,384.17,12435.0,365.926,367.2925,365.6776,367.1014,12435.0
2020-11-04 14:00:00,384.16,384.85,383.76,384.48,20405.0,367.0918,367.7511,366.7096,367.3976,20405.0
2020-11-04 14:10:00,384.59,384.89,383.56,383.93,11885.0,367.5027,367.7894,366.5185,366.872,11885.0
2020-11-04 14:20:00,383.88,384.96,383.69,384.0,29540.0,366.8242,367.8563,366.6427,366.9389,29540.0
2020-11-04 14:30:00,383.74,384.38,383.48,384.38,11734.0,366.6905,367.302,366.442,367.302,11734.0
2020-11-04 14:40:00,384.31,384.31,382.77,383.77,16145.0,367.2351,367.2351,365.7636,366.7191,16145.0
2020-11-04 14:50:00,383.83,384.73,383.8,384.61,25462.0,366.7765,367.6365,366.7478,367.5218,25462.0
2020-11-04 15:00:00,384.41,384.95,382.81,383.61,7500.0,367.3307,367.8467,365.8018,366.5662,7500.0
2020-11-04 15:10:00,383.52,383.9,382.43,382.43,8706.0,366.4802,366.8434,365.4387,365.4387,8706.0
2020-11-04 15:20:00,382.55,383.08,381.98,382.46,7879.0,365.5533,366.0598,365.0087,365.4673,7879.0
2020-11-04 15:30:00,382.37,383.26,381.98,382.94,15228.0,365.3813,366.2318,365.0087,365.926,15228.0
2020-11-04 15:40:00,382.87,383.79,382.62,382.96,23517.0,365.8591,366.7382,365.6202,365.9451,23517.0
2020-11-04 15:50:00,382.8,384.24,382.57,382.57,73091.0,365.7922,367.1683,365.5724,365.5724,73091.0
2020-11-05 09:30:00,397.2,398.13,396.09,397.86,45014.0,379.5524,380.4411,378.4918,380.1831,45014.0
2020-11-05 09:40:00,397.86,398.12,397.13,397.37,21814.0,380.1831,380.4316,379.4855,379.7149,21814.0
2020-11-05 09:50:00,397.35,398.94,397.35,398.5,19197.0,379.6958,381.2151,379.6958,380.7947,19197.0
2020-11-05 10:00:00,398.5,399.68,398.1,399.05,27851.0,380.7947,381.9223,380.4125,381.3202,27851.0
2020-11-05 10:10:00,399.26,399.58,397.78,399.0,13844.0,381.5209,381.8267,380.1067,381.2725,13844.0
2020-11-05 10:20:00,398.93,398.95,395.31,395.5,15867.0,381.2056,381.2247,377.7464,377.928,15867.0
2020-11-05 10:30:00,395.49,397.36,395.49,397.28,14807.0,377.9184,379.7053,377.9184,379.6289,14807.0
2020-11-05 10:40:00,397.09,398.23,396.92,397.88,9160.0,379.4473,380.5367,379.2849,380.2022,9160.0
2020-11-05 10:50:00,397.92,398.76,397.75,398.55,7342.0,380.2404,381.0431,380.078,380.8425,7342.0
2020-11-05 11:00:00,398.55,398.55,397.69,397.69,10594.0,380.8425,380.8425,380.0207,380.0207,10594.0
2020-11-05 11:10:00,397.62,398.02,397.48,397.87,7780.0,379.9538,380.336,379.82,380.1927,7780.0
2020-11-05 11:20:00,397.91,398.38,397.32,397.32,13063.0,380.2309,380.68,379.6671,379.6671,13063.0
2020-11-05 11:30:00,397.46,397.74,395.65,395.66,27956.0,379.8009,380.0684,378.0713,378.0809,27956.0
2020-11-05 11:40:00,395.92,396.02,395.19,395.58,4692.0,378.3293,378.4249,377.6317,378.0044,4692.0
2020-11-05 11:50:00,395.38,395.57,393.46,393.9,6841.0,377.8133,377.9949,375.9786,376.3991,6841.0
2020-11-05 12:00:00,394.0,395.22,393.8,395.22,4984.0,376.4946,377.6604,376.3035,377.6604,4984.0
2020-11-05 12:10:00,395.12,395.85,395.12,395.23,4530.0,377.5649,378.2624,377.5649,377.67,4530.0
2020-11-05 12:20:00,395.52,395.52,394.0,394.0,5378.0,377.9471,377.9471,376.4946,376.4946,5378.0
2020-11-05 12:30:00,394.38,395.3,393.92,395.21,6614.0,376.8577,377.7369,376.4182,377.6509,6614.0
2020-11-05 12:40:00,395.25,395.83,394.92,395.83,2464.0,377.6891,378.2433,377.3737,378.2433,2464.0
2020-11-05 12:50:00,395.83,396.0,395.41,395.45,4950.0,378.2433,378.4058,377.842,377.8802,4950.0
2020-11-05 13:00:00,395.75,396.26,395.73,396.09,3573.0,378.1669,378.6542,378.1478,378.4918,3573.0
2020-11-05 13:10:00,396.08,396.19,394.84,394.98,5005.0,378.4822,378.5873,377.2973,377.4311,5005.0
2020-11-05 13:20:00,395.01,395.6,395.01,395.6,3187.0,377.4597,378.0235,377.4597,378.0235,3187.0
2020-11-05 13:30:00,395.77,395.77,394.64,394.9,5618.0,378.186,378.186,377.1062,377.3546,5618.0
2020-11-05 13:40:00,395.0,395.54,394.75,395.54,4787.0,377.4502,377.9662,377.2113,377.9662,4787.0
2020-11-05 13:50:00,395.31,395.95,395.17,395.81,6900.0,377.7464,378.358,377.6126,378.2242,6900.0
2020-11-05 14:00:00,396.0,396.95,396.0,396.46,3800.0,378.4058,379.3135,378.4058,378.8453,3800.0
2020-11-05 14:10:00,397.17,397.45,396.8,397.42,6067.0,379.5238,379.7913,379.1702,379.7627,6067.0
2020-11-05 14:20:00,397.51,398.09,397.51,397.91,7213.0,379.8487,380.4029,379.8487,380.2309,7213.0
2020-11-05 14:30:00,397.91,397.99,397.18,397.67,4923.0,380.2309,380.3073,379.5333,380.0016,4923.0
2020-11-05 14:40:00,398.0,398.25,397.35,397.61,5485.0,380.3169,380.5558,379.6958,379.9442,5485.0
2020-11-05 14:50:00,397.51,398.26,397.19,398.26,7095.0,379.8487,380.5653,379.5429,380.5653,7095.0
2020-11-05 15:00:00,398.13,398.33,397.54,397.68,6632.0,380.4411,380.6322,379.8773,380.0111,6632.0
2020-11-05 15:10:00,397.81,397.82,396.69,397.55,7539.0,380.1353,380.1449,379.0651,379.8869,7539.0
2020-11-05 15:20:00,397.56,397.8,396.91,397.18,8690.0,379.8964,380.1258,379.2753,379.5333,8690.0
2020-11-05 15:30:00,397.31,397.52,396.13,396.42,9810.0,379.6576,379.8582,378.53,378.8071,9810.0
2020-11-05 15:40:00,396.43,397.36,396.05,396.73,12296.0,378.8166,379.7053,378.4535,379.1033,12296.0
2020-11-05 15:50:00,397.0,398.5,396.79,397.96,40180.0,379.3613,380.7947,379.1607,380.2787,40180.0
2020-11-06 09:30:00,402.38,402.46,398.68,398.68,64903.0,384.5023,384.5787,380.9667,380.9667,64903.0
2020-11-06 09:40:00,398.57,400.69,398.19,400.09,25419.0,380.8616,382.8874,380.4985,382.314,25419.0
2020-11-06 09:50:00,400.06,401.02,399.13,399.13,32946.0,382.2854,383.2027,381.3967,381.3967,32946.0
2020-11-06 10:00:00,399.46,400.53,398.8,400.3,33557.0,381.712,382.7345,381.0814,382.5147,33557.0
2020-11-06 10:10:00,400.69,402.38,400.68,402.24,19176.0,382.8874,384.5023,382.8778,384.3685,19176.0
2020-11-06 10:20:00,402.41,403.11,401.74,402.74,9231.0,384.531,385.1999,383.8907,384.8463,9231.0
2020-11-06 10:30:00,402.52,402.95,401.65,401.65,12038.0,384.6361,385.047,383.8047,383.8047,12038.0
2020-11-06 10:40:00,401.65,403.37,401.45,402.73,14518.0,383.8047,385.4483,383.6136,384.8367,14518.0
2020-11-06 10:50:00,402.74,403.15,400.95,401.62,11682.0,384.8463,385.2381,383.1358,383.7761,11682.0
2020-11-06 11:00:00,401.84,402.82,401.34,402.79,8388.0,383.9863,384.9227,383.5085,384.8941,8388.0
2020-11-06 11:10:00,402.93,402.93,401.96,402.58,10465.0,385.0279,385.0279,384.101,384.6934,10465.0
2020-11-06 11:20:00,402.5,402.64,402.02,402.32,6680.0,384.617,384.7507,384.1583,384.445,6680.0
2020-11-06 11:30:00,402.78,403.83,402.62,403.79,10234.0,384.8845,385.8879,384.7316,385.8496,10234.0
2020-11-06 11:40:00,403.65,403.79,402.79,403.65,3673.0,385.7159,385.8496,384.8941,385.7159,3673.0
2020-11-06 11:50:00,403.64,404.22,402.66,403.34,6678.0,385.7063,386.2605,384.7699,385.4196,6678.0
2020-11-06 12:00:00,403.19,403.95,403.14,403.44,6591.0,385.2763,386.0025,385.2285,385.5152,6591.0
2020-11-06 12:10:00,403.7,403.75,402.54,402.71,3000.0,385.7636,385.8114,384.6552,384.8176,3000.0
2020-11-06 12:20:00,402.75,403.65,402.75,403.26,2872.0,384.8559,385.7159,384.8559,385.3432,2872.0
2020-11-06 12:30:00,403.5,404.03,402.84,403.18,5700.0,385.5725,386.079,384.9419,385.2667,5700.0
2020-11-06 12:40:00,403.53,403.96,403.38,403.96,3555.0,385.6012,386.0121,385.4579,386.0121,3555.0
2020-11-06 12:50:00,404.19,404.5,403.8,404.5,4753.0,386.2319,386.5281,385.8592,386.5281,4753.0
2020-11-06 13:00:00,404.41,405.14,404.32,404.87,4815.0,386.4421,387.1397,386.3561,386.8817,4815.0
2020-11-06 13:10:00,405.2,405.75,405.15,405.47,4298.0,387.197,387.7226,387.1492,387.455,4298.0
2020-11-06 13:20:00,405.64,406.15,405.01,406.03,3731.0,387.6174,388.1048,387.0154,387.9901,3731.0
2020-11-06 13:30:00,405.88,406.02,405.83,405.96,2635.0,387.8468,387.9806,387.799,387.9232,2635.0
2020-11-06 13:40:00,406.01,406.32,405.82,405.99,2913.0,387.971,388.2672,387.7895,387.9519,2913.0
2020-11-06 13:50:00,405.9,406.21,405.63,406.07,2935.0,387.8659,388.1621,387.6079,388.0283,2935.0
2020-11-06 14:00:00,406.07,406.34,405.83,406.34,3541.0,388.0283,388.2863,387.799,388.2863,3541.0
2020-11-06 14:10:00,406.3,406.64,405.87,405.99,3872.0,388.2481,388.573,387.8372,387.9519,3872.0
2020-11-06 14:20:00,405.99,405.99,405.54,405.71,3555.0,387.9519,387.9519,387.5219,387.6843,3555.0
2020-11-06 14:30:00,405.84,406.34,405.82,405.82,2552.0,387.8086,388.2863,387.7895,387.7895,2552.0
2020-11-06 14:40:00,405.92,405.92,404.91,405.0,7854.0,387.885,387.885,386.9199,387.0059,7854.0
2020-11-06 14:50:00,404.98,405.8,404.98,405.8,7953.0,386.9868,387.7703,386.9868,387.7703,7953.0
2020-11-06 15:00:00,405.67,405.67,404.75,405.21,12647.0,387.6461,387.6461,386.767,387.2066,12647.0
2020-11-06 15:10:00,405.4,405.95,405.32,405.33,8108.0,387.3881,387.9137,387.3117,387.3212,8108.0
2020-11-06 15:20:00,405.53,406.78,405.27,406.54,19178.0,387.5123,388.7068,387.2639,388.4775,19178.0
2020-11-06 15:30:00,406.49,407.37,406.49,406.75,9843.0,388.4297,389.2706,388.4297,388.6781,9843.0
2020-11-06 15:40:00,406.78,407.49,406.72,407.4,10520.0,388.7068,389.3853,388.6495,389.2993,10520.0
2020-11-06 15:50:00,407.48,407.5,405.79,406.22,27478.0,389.3757,389.3948,387.7608,388.1717,27478.0
2020-11-09 09:30:00,417.04,417.37,414.67,415.51,64376.0,398.5109,398.8263,396.2462,397.0489,64376.0
2020-11-09 09:40:00,415.72,419.47,414.13,419.29,32548.0,397.2496,400.833,395.7302,400.661,32548.0
2020-11-09 09:50:00,418.65,419.22,416.57,416.59,22953.0,400.0494,400.5941,398.0618,398.0809,22953.0
2020-11-09 10:00:00,416.81,419.08,416.56,417.38,21519.0,398.2912,400.4603,398.0523,398.8358,21519.0
2020-11-09 10:10:00,417.37,420.65,417.29,420.65,22272.0,398.8263,401.9606,398.7498,401.9606,22272.0
2020-11-09 10:20:00,420.5,420.56,418.88,419.78,17127.0,401.8172,401.8746,400.2692,401.1292,17127.0
2020-11-09 10:30:00,419.99,420.58,418.7,419.49,22037.0,401.3299,401.8937,400.0972,400.8521,22037.0
2020-11-09 10:40:00,419.75,419.75,416.78,417.12,14564.0,401.1005,401.1005,398.2625,398.5874,14564.0
2020-11-09 10:50:00,416.98,417.78,415.56,417.49,11130.0,398.4536,399.2181,397.0967,398.941,11130.0
2020-11-09 11:00:00,417.66,418.11,416.63,417.34,26474.0,399.1034,399.5334,398.1192,398.7976,26474.0
2020-11-09 11:10:00,417.35,417.66,416.0,417.34,18744.0,398.8072,399.1034,397.5172,398.7976,18744.0
2020-11-09 11:20:00,417.14,417.98,416.71,417.97,38154.0,398.6065,399.4092,398.1956,399.3996,38154.0
2020-11-09 11:30:00,417.54,418.97,417.54,418.24,21258.0,398.9887,400.3552,398.9887,399.6576,21258.0
2020-11-09 11:40:00,418.17,418.68,417.35,417.75,6332.0,399.5907,400.0781,398.8072,399.1894,6332.0
2020-11-09 11:50:00,417.14,417.24,416.06,416.16,7928.0,398.6065,398.7021,397.5745,397.67,7928.0
2020-11-09 12:00:00,416.25,417.01,415.4,416.47,6891.0,397.756,398.4823,396.9438,397.9663,6891.0
2020-11-09 12:10:00,416.21,416.21,414.63,415.12,8050.0,397.7178,397.7178,396.208,396.6763,8050.0
2020-11-09 12:20:00,415.11,417.38,414.69,416.79,11720.0,396.6667,398.8358,396.2654,398.2721,11720.0
2020-11-09 12:30:00,416.13,416.46,414.85,415.18,13242.0,397.6414,397.9567,396.4183,396.7336,13242.0
2020-11-09 12:40:00,415.32,415.9,414.14,414.14,9288.0,396.8674,397.4216,395.7398,395.7398,9288.0
2020-11-09 12:50:00,414.4,414.59,413.78,414.59,7871.0,395.9882,396.1698,395.3958,396.1698,7871.0
2020-11-09 13:00:00,414.99,415.7,414.46,414.52,6486.0,396.552,397.2305,396.0456,396.1029,6486.0
2020-11-09 13:10:00,414.88,415.09,413.05,413.05,5241.0,396.4469,396.6476,394.6982,394.6982,5241.0
2020-11-09 13:20:00,412.95,412.95,412.15,412.33,3319.0,394.6027,394.6027,393.8382,394.0102,3319.0
2020-11-09 13:30:00,412.4,412.7,411.93,412.24,6917.0,394.0771,394.3638,393.628,393.9242,6917.0
2020-11-09 13:40:00,412.45,412.69,411.4,412.22,2600.0,394.1249,394.3542,393.1215,393.9051,2600.0
2020-11-09 13:50:00,412.03,412.6,411.06,412.4,2155.0,393.7235,394.2682,392.7966,394.0771,2155.0
2020-11-09 14:00:00,412.53,412.53,411.57,411.58,2109.0,394.2013,394.2013,393.284,393.2935,2109.0
2020-11-09 14:10:00,411.87,411.87,410.39,411.51,9051.0,393.5707,393.5707,392.1564,393.2266,9051.0
2020-11-09 14:20:00,411.42,411.42,410.41,411.09,2700.0,393.1406,393.1406,392.1755,392.8253,2700.0
2020-11-09 14:30:00,410.83,411.27,409.47,411.13,7718.0,392.5769,392.9973,391.2773,392.8635,7718.0
2020-11-09 14:40:00,411.16,411.95,410.75,411.95,3100.0,392.8922,393.6471,392.5004,393.6471,3100.0
2020-11-09 14:50:00,411.26,411.96,410.8,411.74,12131.0,392.9878,393.6567,392.5482,393.4464,12131.0
2020-11-09 15:00:00,411.47,413.12,411.47,412.07,4816.0,393.1884,394.7651,393.1884,393.7618,4816.0
2020-11-09 15:10:00,412.56,412.66,411.59,412.02,6088.0,394.23,394.3256,393.3031,393.714,6088.0
2020-11-09 15:20:00,411.82,411.82,410.2,410.23,6460.0,393.5229,393.5229,391.9748,392.0035,6460.0
2020-11-09 15:30:00,410.44,411.23,410.25,411.19,8019.0,392.2042,392.9591,392.0226,392.9209,8019.0
2020-11-09 15:40:00,411.19,411.19,409.19,409.36,19533.0,392.9209,392.9209,391.0097,391.1722,19533.0
2020-11-09 15:50:00,409.27,409.51,406.32,406.48,69412.0,391.0862,391.3155,388.2672,388.4201,69412.0
2020-11-10 09:30:00,409.22,410.11,406.64,406.69,44764.0,391.0384,391.8888,388.573,388.6208,44764.0
2020-11-10 09:40:00,406.85,407.29,405.52,406.22,29033.0,388.7737,389.1941,387.5028,388.1717,29033.0
2020-11-10 09:50:00,406.35,408.37,406.24,408.24,30162.0,388.2959,390.2262,388.1908,390.1019,30162.0
2020-11-10 10:00:00,408.02,409.52,406.95,407.9,18166.0,389.8917,391.3251,388.8692,389.777,18166.0
2020-11-10 10:10:00,408.15,409.07,405.64,405.69,31442.0,390.0159,390.8951,387.6174,387.6652,31442.0
2020-11-10 10:20:00,405.53,405.53,401.43,401.6,14629.0,387.5123,387.5123,383.5945,383.7569,14629.0
2020-11-10 10:30:00,401.45,402.38,400.45,401.12,12040.0,383.6136,384.5023,382.658,383.2983,12040.0
2020-11-10 10:40:00,401.31,402.77,400.84,402.55,13848.0,383.4798,384.875,383.0307,384.6647,13848.0
2020-11-10 10:50:00,402.4,402.78,401.54,402.15,10939.0,384.5214,384.8845,383.6996,384.2825,10939.0
2020-11-10 11:00:00,402.29,403.45,402.29,403.32,10472.0,384.4163,385.5248,384.4163,385.4005,10472.0
2020-11-10 11:10:00,403.43,404.03,402.59,403.1,12692.0,385.5056,386.079,384.703,385.1903,12692.0
2020-11-10 11:20:00,403.08,404.6,402.7,404.59,13628.0,385.1712,386.6237,384.8081,386.6141,13628.0
2020-11-10 11:30:00,404.58,404.72,402.58,403.28,22008.0,386.6045,386.7383,384.6934,385.3623,22008.0
2020-11-10 11:40:00,403.5,405.64,403.5,405.18,4966.0,385.5725,387.6174,385.5725,387.1779,4966.0
2020-11-10 11:50:00,405.03,405.12,403.71,404.32,3825.0,387.0346,387.1206,385.7732,386.3561,3825.0
2020-11-10 12:00:00,404.0,405.65,404.0,405.55,4880.0,386.0503,387.627,386.0503,387.5314,4880.0
2020-11-10 12:10:00,405.36,406.09,404.75,405.48,10926.0,387.3499,388.0475,386.767,387.4646,10926.0
2020-11-10 12:20:00,405.46,405.51,404.36,404.36,4168.0,387.4454,387.4932,386.3943,386.3943,4168.0
2020-11-10 12:30:00,404.25,405.01,403.54,403.54,5517.0,386.2892,387.0154,385.6108,385.6108,5517.0
2020-11-10 12:40:00,403.64,404.83,403.64,404.82,7475.0,385.7063,386.8434,385.7063,386.8339,7475.0
2020-11-10 12:50:00,404.87,404.87,404.15,404.15,3142.0,386.8817,386.8817,386.1937,386.1937,3142.0
2020-11-10 13:00:00,404.18,404.72,404.1,404.1,2856.0,386.2223,386.7383,386.1459,386.1459,2856.0
2020-11-10 13:10:00,404.03,404.03,402.43,402.62,4247.0,386.079,386.079,384.5501,384.7316,4247.0
2020-11-10 13:20:00,402.61,402.61,401.33,401.69,3800.0,384.7221,384.7221,383.4989,383.8429,3800.0
2020-11-10 13:30:00,401.61,401.63,400.51,401.63,5131.0,383.7665,383.7856,382.7154,383.7856,5131.0
2020-11-10 13:40:00,401.78,402.25,401.48,401.53,4504.0,383.9289,384.3781,383.6423,383.6901,4504.0
2020-11-10 13:50:00,401.58,402.97,401.57,402.95,9516.0,383.7378,385.0661,383.7283,385.047,9516.0
2020-11-10 14:00:00,402.98,404.01,402.82,404.01,10857.0,385.0756,386.0599,384.9227,386.0599,10857.0
2020-11-10 14:10:00,404.1,404.1,401.63,401.99,6779.0,386.1459,386.1459,383.7856,384.1296,6779.0
2020-11-10 14:20:00,401.88,402.41,400.89,400.89,5966.0,384.0245,384.531,383.0785,383.0785,5966.0
2020-11-10 14:30:00,401.34,402.92,401.34,402.63,3877.0,383.5085,385.0183,383.5085,384.7412,3877.0
2020-11-10 14:40:00,403.04,403.3,401.86,402.04,4005.0,385.133,385.3814,384.0054,384.1774,4005.0
2020-11-10 14:50:00,402.27,402.7,401.79,402.12,2851.0,384.3972,384.8081,383.9385,384.2538,2851.0
2020-11-10 15:00:00,402.11,402.28,400.55,400.71,8547.0,384.2443,384.4067,382.7536,382.9065,8547.0
2020-11-10 15:10:00,400.69,401.73,400.68,401.52,7356.0,382.8874,383.8812,382.8778,383.6805,7356.0
2020-11-10 15:20:00,401.74,401.89,400.07,401.38,15863.0,383.8907,384.0341,382.2949,383.5467,15863.0
2020-11-10 15:30:00,401.38,401.53,400.21,400.32,14833.0,383.5467,383.6901,382.4287,382.5338,14833.0
2020-11-10 15:40:00,400.51,401.46,400.51,400.71,14005.0,382.7154,383.6232,382.7154,382.9065,14005.0
2020-11-10 15:50:00,400.44,400.59,397.98,399.3,69481.0,382.6485,382.7918,380.2978,381.5591,69481.0
2020-11-11 09:30:00,407.4,409.88,407.28,409.74,44939.0,389.2993,391.6691,389.1846,391.5353,44939.0
2020-11-11 09:40:00,409.75,411.36,409.4,410.02,39047.0,391.5448,393.0833,391.2104,391.8028,39047.0
2020-11-11 09:50:00,410.16,410.64,408.06,408.42,17367.0,391.9366,392.3953,389.9299,390.2739,17367.0
2020-11-11 10:00:00,408.31,409.82,407.67,409.72,12523.0,390.1688,391.6117,389.5573,391.5162,12523.0
2020-11-11 10:10:00,409.66,410.74,408.6,409.85,13440.0,391.4588,392.4909,390.4459,391.6404,13440.0
2020-11-11 10:20:00,409.79,411.2,409.6,411.17,15982.0,391.5831,392.9304,391.4015,392.9018,15982.0
2020-11-11 10:30:00,411.45,411.76,410.35,410.74,19114.0,393.1693,393.4655,392.1182,392.4909,19114.0
2020-11-11 10:40:00,410.78,411.24,410.07,410.07,11807.0,392.5291,392.9686,391.8506,391.8506,11807.0
2020-11-11 10:50:00,410.19,411.0,410.01,410.99,10181.0,391.9653,392.7393,391.7933,392.7297,10181.0
2020-11-11 11:00:00,410.95,411.65,410.44,411.53,11731.0,392.6915,393.3604,392.2042,393.2458,11731.0
2020-11-11 11:10:00,411.54,412.11,411.53,411.81,26566.0,393.2553,393.8,393.2458,393.5133,26566.0
2020-11-11 11:20:00,412.02,413.47,411.82,413.24,14984.0,393.714,395.0996,393.5229,394.8798,14984.0
2020-11-11 11:30:00,413.51,413.69,412.11,412.94,17767.0,395.1378,395.3098,393.8,394.5931,17767.0
2020-11-11 11:40:00,413.3,414.05,412.94,413.93,9227.0,394.9371,395.6538,394.5931,395.5391,9227.0
2020-11-11 11:50:00,414.08,414.27,413.78,414.18,2400.0,395.6825,395.864,395.3958,395.778,2400.0
2020-11-11 12:00:00,414.08,414.39,413.7,414.33,6932.0,395.6825,395.9787,395.3193,395.9214,6932.0
2020-11-11 12:10:00,414.62,414.62,413.78,414.0,3400.0,396.1985,396.1985,395.3958,395.606,3400.0
2020-11-11 12:20:00,414.21,414.77,413.87,414.77,9620.0,395.8067,396.3418,395.4818,396.3418,9620.0
2020-11-11 12:30:00,414.68,415.27,414.55,414.96,10238.0,396.2558,396.8196,396.1316,396.5234,10238.0
2020-11-11 12:40:00,415.13,416.17,414.89,416.0,9618.0,396.6858,397.6796,396.4565,397.5172,9618.0
2020-11-11 12:50:00,415.83,416.18,415.1,415.57,10173.0,397.3547,397.6892,396.6571,397.1063,10173.0
2020-11-11 13:00:00,415.24,415.66,415.24,415.5,4400.0,396.7909,397.1923,396.7909,397.0394,4400.0
2020-11-11 13:10:00,415.49,415.62,415.09,415.4,2442.0,397.0298,397.154,396.6476,396.9438,2442.0
2020-11-11 13:20:00,415.3,415.53,414.74,415.03,5533.0,396.8483,397.068,396.3131,396.5903,5533.0
2020-11-11 13:30:00,415.19,416.29,415.14,416.29,6153.0,396.7431,397.7943,396.6954,397.7943,6153.0
2020-11-11 13:40:00,415.98,415.98,415.07,415.38,5736.0,397.498,397.498,396.6285,396.9247,5736.0
2020-11-11 13:50:00,415.12,416.19,415.08,415.5,5000.0,396.6763,397.6987,396.638,397.0394,5000.0
2020-11-11 14:00:00,415.42,416.41,415.42,416.2,4147.0,396.9629,397.9089,396.9629,397.7083,4147.0
2020-11-11 14:10:00,416.42,416.58,415.77,415.85,2736.0,397.9185,398.0714,397.2974,397.3738,2736.0
2020-11-11 14:20:00,415.85,416.5,415.39,415.5,1950.0,397.3738,397.9949,396.9343,397.0394,1950.0
2020-11-11 14:30:00,415.37,416.06,415.28,415.75,10020.0,396.9151,397.5745,396.8291,397.2783,10020.0
2020-11-11 14:40:00,415.31,416.22,414.9,414.9,6859.0,396.8578,397.7274,396.466,396.466,6859.0
2020-11-11 14:50:00,415.14,415.93,415.1,415.57,4420.0,396.6954,397.4503,396.6571,397.1063,4420.0
2020-11-11 15:00:00,415.88,417.59,415.88,417.59,16360.0,397.4025,399.0365,397.4025,399.0365,16360.0
2020-11-11 15:10:00,417.38,418.01,417.14,417.31,17948.0,398.8358,399.4379,398.6065,398.769,17948.0
2020-11-11 15:20:00,417.62,417.75,417.18,417.37,17147.0,399.0652,399.1894,398.6447,398.8263,17147.0
2020-11-11 15:30:00,417.37,417.83,416.58,417.67,24060.0,398.8263,399.2658,398.0714,399.113,24060.0
2020-11-11 15:40:00,417.8,418.26,417.07,418.26,33086.0,399.2372,399.6767,398.5396,399.6767,33086.0
2020-11-11 15:50:00,418.29,418.64,417.47,417.65,70411.0,399.7054,400.0399,398.9218,399.0938,70411.0
2020-11-12 09:30:00,419.25,421.18,419.0,420.34,43907.0,400.6228,402.467,400.3839,401.6643,43907.0
2020-11-12 09:40:00,420.28,420.97,419.01,419.1,27253.0,401.607,402.2663,400.3934,400.4794,27253.0
2020-11-12 09:50:00,419.0,420.5,418.61,418.65,17006.0,400.3839,401.8172,400.0112,400.0494,17006.0
2020-11-12 10:00:00,418.78,419.49,418.01,418.16,16981.0,400.1736,400.8521,399.4379,399.5812,16981.0
2020-11-12 10:10:00,417.87,419.45,417.75,418.97,9507.0,399.3041,400.8139,399.1894,400.3552,9507.0
2020-11-12 10:20:00,418.95,419.52,417.93,418.23,7460.0,400.3361,400.8808,399.3614,399.6481,7460.0
2020-11-12 10:30:00,418.58,419.32,418.28,418.66,10442.0,399.9825,400.6896,399.6959,400.059,10442.0
2020-11-12 10:40:00,418.59,419.29,418.31,419.01,4260.0,399.9921,400.661,399.7245,400.3934,4260.0
2020-11-12 10:50:00,419.06,419.06,418.1,418.2,6522.0,400.4412,400.4412,399.5239,399.6194,6522.0
2020-11-12 11:00:00,418.6,418.92,418.22,418.33,5535.0,400.0016,400.3074,399.6385,399.7436,5535.0
2020-11-12 11:10:00,418.21,418.4,417.28,418.4,7809.0,399.629,399.8105,398.7403,399.8105,7809.0
2020-11-12 11:20:00,418.4,418.96,418.07,418.75,4392.0,399.8105,400.3456,399.4952,400.145,4392.0
2020-11-12 11:30:00,418.9,418.9,416.95,417.22,5241.0,400.2883,400.2883,398.4249,398.683,5241.0
2020-11-12 11:40:00,417.34,417.34,416.74,416.9,4488.0,398.7976,398.7976,398.2243,398.3772,4488.0
2020-11-12 11:50:00,416.74,417.54,416.74,417.3,2302.0,398.2243,398.9887,398.2243,398.7594,2302.0
2020-11-12 12:00:00,417.4,417.53,417.17,417.18,800.0,398.855,398.9792,398.6352,398.6447,800.0
2020-11-12 12:10:00,417.4,417.4,416.93,416.93,957.0,398.855,398.855,398.4058,398.4058,957.0
2020-11-12 12:20:00,417.1,417.1,415.11,415.38,3767.0,398.5683,398.5683,396.6667,396.9247,3767.0
2020-11-12 12:30:00,415.8,416.17,415.73,415.73,1511.0,397.326,397.6796,397.2592,397.2592,1511.0
2020-11-12 12:40:00,415.5,415.5,415.0,415.0,400.0,397.0394,397.0394,396.5616,396.5616,400.0
2020-11-12 12:50:00,414.12,414.66,414.05,414.58,2496.0,395.7207,396.2367,395.6538,396.1602,2496.0
2020-11-12 13:00:00,414.57,415.65,414.53,415.65,21217.0,396.1507,397.1827,396.1125,397.1827,21217.0
2020-11-12 13:10:00,415.08,415.32,414.44,415.06,5682.0,396.638,396.8674,396.0265,396.6189,5682.0
2020-11-12 13:20:00,414.83,415.2,414.5,414.59,4570.0,396.3991,396.7527,396.0838,396.1698,4570.0
2020-11-12 13:30:00,414.19,415.19,413.84,415.19,2330.0,395.7876,396.7431,395.4531,396.7431,2330.0
2020-11-12 13:40:00,415.42,415.92,415.1,415.13,4877.0,396.9629,397.4407,396.6571,396.6858,4877.0
2020-11-12 13:50:00,415.05,415.89,415.01,415.78,3541.0,396.6094,397.412,396.5711,397.3069,3541.0
2020-11-12 14:00:00,415.61,415.97,415.45,415.45,2776.0,397.1445,397.4885,396.9916,396.9916,2776.0
2020-11-12 14:10:00,415.24,415.24,414.18,414.71,1070.0,396.7909,396.7909,395.778,396.2845,1070.0
2020-11-12 14:20:00,414.64,414.92,414.29,414.5,3000.0,396.2176,396.4851,395.8831,396.0838,3000.0
2020-11-12 14:30:00,414.29,414.75,414.15,414.19,1585.0,395.8831,396.3227,395.7494,395.7876,1585.0
2020-11-12 14:40:00,414.4,414.4,413.13,413.84,7645.0,395.9882,395.9882,394.7747,395.4531,7645.0
2020-11-12 14:50:00,413.8,414.22,412.81,412.81,15300.0,395.4149,395.8162,394.4689,394.4689,15300.0
2020-11-12 15:00:00,413.47,413.47,412.71,413.12,3040.0,395.0996,395.0996,394.3733,394.7651,3040.0
2020-11-12 15:10:00,413.27,414.06,412.95,413.91,4473.0,394.9084,395.6634,394.6027,395.52,4473.0
2020-11-12 15:20:00,413.5,413.86,412.95,413.33,7361.0,395.1282,395.4722,394.6027,394.9658,7361.0
2020-11-12 15:30:00,413.17,413.58,412.63,413.11,16008.0,394.8129,395.2047,394.2969,394.7556,16008.0
2020-11-12 15:40:00,412.92,413.3,412.01,412.59,18581.0,394.574,394.9371,393.7044,394.2587,18581.0
2020-11-12 15:50:00,412.69,412.97,412.24,412.66,23898.0,394.3542,394.6218,393.9242,394.3256,23898.0
2020-11-13 09:30:00,419.57,420.67,418.25,420.26,26667.0,400.9285,401.9797,399.6672,401.5879,26667.0
2020-11-13 09:40:00,420.06,420.91,419.53,420.28,14178.0,401.3968,402.209,400.8903,401.607,14178.0
2020-11-13 09:50:00,419.97,421.38,419.79,420.71,18036.0,401.3108,402.6581,401.1388,402.0179,18036.0
2020-11-13 10:00:00,420.67,421.08,420.02,420.92,9968.0,401.9797,402.3715,401.3585,402.2186,9968.0
2020-11-13 10:10:00,420.78,420.95,418.85,419.57,7700.0,402.0848,402.2472,400.2405,400.9285,7700.0
2020-11-13 10:20:00,419.63,420.49,419.38,420.37,7107.0,400.9859,401.8077,400.747,401.693,7107.0
2020-11-13 10:30:00,420.0,420.2,418.23,418.24,7908.0,401.3394,401.5306,399.6481,399.6576,7908.0
2020-11-13 10:40:00,418.01,419.79,418.0,419.73,3900.0,399.4379,401.1388,399.4283,401.0814,3900.0
2020-11-13 10:50:00,419.77,419.77,417.63,418.09,6525.0,401.1197,401.1197,399.0747,399.5143,6525.0
2020-11-13 11:00:00,418.15,419.91,418.15,419.69,7750.0,399.5716,401.2534,399.5716,401.0432,7750.0
2020-11-13 11:10:00,419.61,419.87,419.01,419.4,10322.0,400.9668,401.2152,400.3934,400.7661,10322.0
2020-11-13 11:20:00,419.33,419.46,418.25,418.32,8826.0,400.6992,400.8234,399.6672,399.7341,8826.0
2020-11-13 11:30:00,418.15,418.28,416.53,417.31,6623.0,399.5716,399.6959,398.0236,398.769,6623.0
2020-11-13 11:40:00,417.31,418.5,417.19,418.44,2450.0,398.769,399.9061,398.6543,399.8487,2450.0
2020-11-13 11:50:00,418.0,419.0,417.76,419.0,2617.0,399.4283,400.3839,399.199,400.3839,2617.0
2020-11-13 12:00:00,418.97,418.98,417.99,418.09,2406.0,400.3552,400.3648,399.4187,399.5143,2406.0
2020-11-13 12:10:00,418.29,419.15,418.28,418.36,2892.0,399.7054,400.5272,399.6959,399.7723,2892.0
2020-11-13 12:20:00,418.11,418.88,418.11,418.38,1148.0,399.5334,400.2692,399.5334,399.7914,1148.0
2020-11-13 12:30:00,418.19,418.93,418.11,418.35,2886.0,399.6099,400.317,399.5334,399.7627,2886.0
2020-11-13 12:40:00,418.3,418.53,418.09,418.37,4125.0,399.715,399.9347,399.5143,399.7819,4125.0
2020-11-13 12:50:00,418.21,418.45,417.77,417.77,1847.0,399.629,399.8583,399.2085,399.2085,1847.0
2020-11-13 13:00:00,417.76,418.24,417.76,417.98,3100.0,399.199,399.6576,399.199,399.4092,3100.0
2020-11-13 13:10:00,418.2,418.64,418.2,418.41,1746.0,399.6194,400.0399,399.6194,399.8201,1746.0
2020-11-13 13:20:00,418.17,418.17,417.57,417.58,3050.0,399.5907,399.5907,399.0174,399.027,3050.0
2020-11-13 13:30:00,417.35,417.35,416.6,416.61,1931.0,398.8072,398.8072,398.0905,398.1001,1931.0
2020-11-13 13:40:00,416.38,417.15,416.38,416.81,6000.0,397.8803,398.6161,397.8803,398.2912,6000.0
2020-11-13 13:50:00,416.99,417.08,416.61,416.94,1668.0,398.4632,398.5492,398.1001,398.4154,1668.0
2020-11-13 14:00:00,417.07,417.59,417.07,417.59,927.0,398.5396,399.0365,398.5396,399.0365,927.0
2020-11-13 14:10:00,417.16,417.36,416.87,417.31,2058.0,398.6256,398.8167,398.3485,398.769,2058.0
2020-11-13 14:20:00,417.3,417.92,417.26,417.27,2000.0,398.7594,399.3519,398.7212,398.7307,2000.0
2020-11-13 14:30:00,417.86,417.86,417.05,417.74,2263.0,399.2945,399.2945,398.5205,399.1798,2263.0
2020-11-13 14:40:00,417.86,418.09,417.63,417.65,2787.0,399.2945,399.5143,399.0747,399.0938,2787.0
2020-11-13 14:50:00,417.71,418.35,417.54,418.0,1595.0,399.1512,399.7627,398.9887,399.4283,1595.0
2020-11-13 15:00:00,417.97,417.99,417.59,417.98,1200.0,399.3996,399.4187,399.0365,399.4092,1200.0
2020-11-13 15:10:00,417.67,418.23,417.62,417.63,1450.0,399.113,399.6481,399.0652,399.0747,1450.0
2020-11-13 15:20:00,417.86,418.3,417.69,417.88,1300.0,399.2945,399.715,399.1321,399.3136,1300.0
2020-11-13 15:30:00,417.64,418.39,417.64,418.14,8217.0,399.0843,399.801,399.0843,399.5621,8217.0
2020-11-13 15:40:00,418.1,418.96,418.03,418.94,4923.0,399.5239,400.3456,399.457,400.3265,4923.0
2020-11-13 15:50:00,419.0,419.74,418.81,419.48,19958.0,400.3839,401.091,400.2023,400.8425,19958.0
2020-11-16 09:30:00,419.84,422.52,419.63,422.04,31060.0,401.1865,403.7475,400.9859,403.2888,31060.0
2020-11-16 09:40:00,422.53,422.7,421.78,422.33,18647.0,403.757,403.9195,403.0404,403.5659,18647.0
2020-11-16 09:50:00,422.63,423.06,422.02,422.61,10159.0,403.8526,404.2635,403.2697,403.8335,10159.0
2020-11-16 10:00:00,422.5,424.33,422.29,424.2,7859.0,403.7284,405.4771,403.5277,405.3528,7859.0
2020-11-16 10:10:00,424.24,424.64,423.54,424.48,6817.0,405.3911,405.7733,404.7222,405.6204,6817.0
2020-11-16 10:20:00,424.28,425.32,424.28,425.24,14691.0,405.4293,406.4231,405.4293,406.3466,14691.0
2020-11-16 10:30:00,425.38,425.77,425.06,425.06,5263.0,406.4804,406.8531,406.1746,406.1746,5263.0
2020-11-16 10:40:00,424.63,425.66,424.43,425.41,5672.0,405.7637,406.748,405.5726,406.5091,5672.0
2020-11-16 10:50:00,425.43,426.24,425.43,425.87,12446.0,406.5282,407.3022,406.5282,406.9486,12446.0
2020-11-16 11:00:00,426.0,426.17,425.56,425.56,6766.0,407.0729,407.2353,406.6524,406.6524,6766.0
2020-11-16 11:10:00,425.62,425.9,424.93,425.1,6143.0,406.7097,406.9773,406.0504,406.2128,6143.0
2020-11-16 11:20:00,425.32,425.34,424.7,424.8,4171.0,406.4231,406.4422,405.8306,405.9262,4171.0
2020-11-16 11:30:00,424.67,424.97,423.54,423.81,40579.0,405.8019,406.0886,404.7222,404.9802,40579.0
2020-11-16 11:40:00,424.13,424.42,423.6,424.39,2429.0,405.2859,405.5631,404.7795,405.5344,2429.0
2020-11-16 11:50:00,424.94,425.55,424.45,425.2,2400.0,406.06,406.6429,405.5917,406.3084,2400.0
2020-11-16 12:00:00,425.19,425.19,423.97,423.97,2673.0,406.2988,406.2988,405.133,405.133,2673.0
2020-11-16 12:10:00,423.65,423.68,423.06,423.12,2411.0,404.8273,404.8559,404.2635,404.3208,2411.0
2020-11-16 12:20:00,423.01,423.06,422.69,423.01,2736.0,404.2157,404.2635,403.9099,404.2157,2736.0
2020-11-16 12:30:00,423.0,423.46,422.95,423.24,2652.0,404.2061,404.6457,404.1584,404.4355,2652.0
2020-11-16 12:40:00,423.28,423.94,423.28,423.74,1600.0,404.4737,405.1044,404.4737,404.9133,1600.0
2020-11-16 12:50:00,423.7,423.7,423.14,423.62,3180.0,404.875,404.875,404.3399,404.7986,3180.0
2020-11-16 13:00:00,423.28,423.65,423.24,423.53,2014.0,404.4737,404.8273,404.4355,404.7126,2014.0
2020-11-16 13:10:00,423.66,423.73,423.52,423.59,2216.0,404.8368,404.9037,404.703,404.7699,2216.0
2020-11-16 13:20:00,423.5,423.5,422.9,423.08,3277.0,404.6839,404.6839,404.1106,404.2826,3277.0
2020-11-16 13:30:00,423.09,423.58,423.05,423.41,2636.0,404.2921,404.7604,404.2539,404.5979,2636.0
2020-11-16 13:40:00,423.18,423.2,422.84,423.1,4761.0,404.3781,404.3973,404.0533,404.3017,4761.0
2020-11-16 13:50:00,423.09,423.7,423.08,423.26,2518.0,404.2921,404.875,404.2826,404.4546,2518.0
2020-11-16 14:00:00,423.43,423.65,423.0,423.64,2176.0,404.617,404.8273,404.2061,404.8177,2176.0
2020-11-16 14:10:00,423.39,424.32,423.38,424.27,7002.0,404.5788,405.4675,404.5693,405.4197,7002.0
2020-11-16 14:20:00,423.97,425.22,423.97,425.04,5904.0,405.133,406.3275,405.133,406.1555,5904.0
2020-11-16 14:30:00,424.89,425.22,424.7,425.22,5282.0,406.0122,406.3275,405.8306,406.3275,5282.0
2020-11-16 14:40:00,424.96,425.27,424.74,424.93,5329.0,406.0791,406.3753,405.8688,406.0504,5329.0
2020-11-16 14:50:00,424.84,425.26,424.69,424.76,5700.0,405.9644,406.3657,405.8211,405.888,5700.0
2020-11-16 15:00:00,424.64,424.88,424.2,424.65,3577.0,405.7733,406.0026,405.3528,405.7828,3577.0
2020-11-16 15:10:00,424.74,424.74,424.47,424.72,2987.0,405.8688,405.8688,405.6108,405.8497,2987.0
2020-11-16 15:20:00,424.74,425.23,424.74,424.87,4442.0,405.8688,406.3371,405.8688,405.9931,4442.0
2020-11-16 15:30:00,425.0,425.48,424.76,424.92,8026.0,406.1173,406.576,405.888,406.0408,8026.0
2020-11-16 15:40:00,425.02,425.55,424.73,425.39,13701.0,406.1364,406.6429,405.8593,406.49,13701.0
2020-11-16 15:50:00,425.38,426.65,424.6,426.65,38428.0,406.4804,407.694,405.7351,407.694,38428.0
2020-11-17 09:30:00,424.92,425.96,424.12,424.12,31058.0,406.0408,407.0346,405.2764,405.2764,31058.0
2020-11-17 09:40:00,424.21,424.89,422.92,423.15,15548.0,405.3624,406.0122,404.1297,404.3495,15548.0
2020-11-17 09:50:00,423.11,423.38,422.24,422.25,10175.0,404.3113,404.5693,403.4799,403.4895,10175.0
2020-11-17 10:00:00,422.25,423.21,422.25,423.12,9528.0,403.4895,404.4068,403.4895,404.3208,9528.0
2020-11-17 10:10:00,423.29,425.1,423.29,425.01,6672.0,404.4833,406.2128,404.4833,406.1268,6672.0
2020-11-17 10:20:00,425.06,425.42,424.59,425.32,5992.0,406.1746,406.5186,405.7255,406.4231,5992.0
2020-11-17 10:30:00,425.27,426.28,425.15,426.12,6094.0,406.3753,407.3404,406.2606,407.1875,6094.0
2020-11-17 10:40:00,426.24,427.1,426.06,426.65,14219.0,407.3022,408.124,407.1302,407.694,14219.0
2020-11-17 10:50:00,426.69,427.45,426.69,427.0,4624.0,407.7322,408.4584,407.7322,408.0284,4624.0
2020-11-17 11:00:00,426.85,426.99,426.05,426.93,4323.0,407.8851,408.0189,407.1206,407.9615,4323.0
2020-11-17 11:10:00,426.73,427.13,426.0,426.0,5100.0,407.7704,408.1527,407.0729,407.0729,5100.0
2020-11-17 11:20:00,426.09,426.7,425.29,425.81,16473.0,407.1589,407.7418,406.3944,406.8913,16473.0
2020-11-17 11:30:00,425.54,426.24,425.36,425.92,12026.0,406.6333,407.3022,406.4613,406.9964,12026.0
2020-11-17 11:40:00,426.06,426.75,425.77,425.77,2368.0,407.1302,407.7895,406.8531,406.8531,2368.0
2020-11-17 11:50:00,425.94,426.76,425.74,426.76,3390.0,407.0155,407.7991,406.8244,407.7991,3390.0
2020-11-17 12:00:00,426.63,426.73,426.07,426.58,1800.0,407.6749,407.7704,407.1397,407.6271,1800.0
2020-11-17 12:10:00,426.58,426.8,426.25,426.8,1847.0,407.6271,407.8373,407.3117,407.8373,1847.0
2020-11-17 12:20:00,426.55,426.66,426.09,426.21,1501.0,407.5984,407.7035,407.1589,407.2735,1501.0
2020-11-17 12:30:00,426.35,426.42,426.02,426.38,3559.0,407.4073,407.4742,407.092,407.436,3559.0
2020-11-17 12:40:00,426.23,426.39,425.93,425.93,1700.0,407.2926,407.4455,407.006,407.006,1700.0
2020-11-17 12:50:00,425.97,426.28,425.64,426.22,2093.0,407.0442,407.3404,406.7289,407.2831,2093.0
2020-11-17 13:00:00,426.93,427.0,426.78,427.0,700.0,407.9615,408.0284,407.8182,408.0284,700.0
2020-11-17 13:10:00,426.92,426.92,426.5,426.59,1416.0,407.952,407.952,407.5506,407.6366,1416.0
2020-11-17 13:20:00,426.38,426.92,426.35,426.92,3192.0,407.436,407.952,407.4073,407.952,3192.0
2020-11-17 13:30:00,426.99,426.99,426.35,426.81,6440.0,408.0189,408.0189,407.4073,407.8469,6440.0
2020-11-17 13:40:00,426.75,426.76,426.1,426.21,3828.0,407.7895,407.7991,407.1684,407.2735,3828.0
2020-11-17 13:50:00,426.44,426.98,426.34,426.95,7340.0,407.4933,408.0093,407.3978,407.9806,7340.0
2020-11-17 14:00:00,426.95,427.31,426.76,427.15,4380.0,407.9806,408.3247,407.7991,408.1718,4380.0
2020-11-17 14:10:00,427.1,427.31,426.96,427.22,4592.0,408.124,408.3247,407.9902,408.2387,4592.0
2020-11-17 14:20:00,427.29,427.32,426.37,426.37,3808.0,408.3055,408.3342,407.4264,407.4264,3808.0
2020-11-17 14:30:00,426.66,427.31,426.65,427.28,4100.0,407.7035,408.3247,407.694,408.296,4100.0
2020-11-17 14:40:00,427.22,427.43,426.95,426.96,3743.0,408.2387,408.4393,407.9806,407.9902,3743.0
2020-11-17 14:50:00,426.84,427.16,426.83,426.98,2100.0,407.8755,408.1813,407.866,408.0093,2100.0
2020-11-17 15:00:00,426.81,426.88,426.12,426.13,2916.0,407.8469,407.9138,407.1875,407.1971,2916.0
2020-11-17 15:10:00,425.98,426.27,425.51,426.12,4423.0,407.0537,407.3309,406.6046,407.1875,4423.0
2020-11-17 15:20:00,426.01,426.01,424.7,425.52,7356.0,407.0824,407.0824,405.8306,406.6142,7356.0
2020-11-17 15:30:00,425.41,426.04,425.13,425.95,8256.0,406.5091,407.1111,406.2415,407.0251,8256.0
2020-11-17 15:40:00,425.91,426.33,425.55,426.13,9111.0,406.9869,407.3882,406.6429,407.1971,9111.0
2020-11-17 15:50:00,426.13,426.77,425.55,426.28,17343.0,407.1971,407.8086,406.6429,407.3404,17343.0
2020-11-18 09:30:00,424.02,425.17,423.86,423.86,37414.0,405.1808,406.2797,405.0279,405.0279,37414.0
2020-11-18 09:40:00,423.9,424.65,423.72,423.8,16515.0,405.0662,405.7828,404.8942,404.9706,16515.0
2020-11-18 09:50:00,423.7,423.81,421.73,421.75,11542.0,404.875,404.9802,402.9926,403.0117,11542.0
2020-11-18 10:00:00,421.8,421.89,421.02,421.4,22074.0,403.0595,403.1455,402.3141,402.6772,22074.0
2020-11-18 10:10:00,421.33,422.81,421.33,422.74,10896.0,402.6103,404.0246,402.6103,403.9577,10896.0
2020-11-18 10:20:00,422.72,422.72,422.31,422.63,5298.0,403.9386,403.9386,403.5468,403.8526,5298.0
2020-11-18 10:30:00,422.58,422.75,422.03,422.03,21420.0,403.8048,403.9673,403.2792,403.2792,21420.0
2020-11-18 10:40:00,422.26,423.56,422.26,423.53,4781.0,403.499,404.7413,403.499,404.7126,4781.0
2020-11-18 10:50:00,423.56,424.3,423.41,423.73,1900.0,404.7413,405.4484,404.5979,404.9037,1900.0
2020-11-18 11:00:00,423.91,424.12,423.48,423.94,5685.0,405.0757,405.2764,404.6648,405.1044,5685.0
2020-11-18 11:10:00,423.86,424.06,423.56,423.8,9416.0,405.0279,405.2191,404.7413,404.9706,9416.0
2020-11-18 11:20:00,423.87,424.53,423.7,424.4,17489.0,405.0375,405.6682,404.875,405.5439,17489.0
2020-11-18 11:30:00,424.6,424.76,424.15,424.43,12648.0,405.7351,405.888,405.3051,405.5726,12648.0
2020-11-18 11:40:00,424.56,425.12,424.56,425.02,3967.0,405.6968,406.232,405.6968,406.1364,3967.0
2020-11-18 11:50:00,425.12,426.24,425.11,426.24,3732.0,406.232,407.3022,406.2224,407.3022,3732.0
2020-11-18 12:00:00,426.04,426.83,426.04,426.81,4974.0,407.1111,407.866,407.1111,407.8469,4974.0
2020-11-18 12:10:00,426.53,426.74,426.3,426.33,2700.0,407.5793,407.78,407.3595,407.3882,2700.0
2020-11-18 12:20:00,426.36,426.48,426.17,426.2,4276.0,407.4169,407.5315,407.2353,407.264,4276.0
2020-11-18 12:30:00,426.49,426.88,426.49,426.84,2627.0,407.5411,407.9138,407.5411,407.8755,2627.0
2020-11-18 12:40:00,426.77,426.94,426.69,426.78,2103.0,407.8086,407.9711,407.7322,407.8182,2103.0
2020-11-18 12:50:00,426.79,426.79,425.94,426.25,5629.0,407.8278,407.8278,407.0155,407.3117,5629.0
2020-11-18 13:00:00,426.17,426.56,426.14,426.3,3852.0,407.2353,407.608,407.2066,407.3595,3852.0
2020-11-18 13:10:00,426.44,426.44,426.0,426.24,4137.0,407.4933,407.4933,407.0729,407.3022,4137.0
2020-11-18 13:20:00,426.56,426.65,425.65,425.77,6679.0,407.608,407.694,406.7384,406.8531,6679.0
2020-11-18 13:30:00,425.98,425.98,425.73,425.95,2946.0,407.0537,407.0537,406.8149,407.0251,2946.0
2020-11-18 13:40:00,425.82,425.94,424.62,424.95,7056.0,406.9009,407.0155,405.7542,406.0695,7056.0
2020-11-18 13:50:00,424.74,425.12,424.27,425.03,3159.0,405.8688,406.232,405.4197,406.146,3159.0
2020-11-18 14:00:00,425.05,425.32,424.77,425.23,5427.0,406.1651,406.4231,405.8975,406.3371,5427.0
2020-11-18 14:10:00,425.0,425.0,424.55,424.81,5750.0,406.1173,406.1173,405.6873,405.9357,5750.0
2020-11-18 14:20:00,425.02,425.3,424.74,424.91,3907.0,406.1364,406.404,405.8688,406.0313,3907.0
2020-11-18 14:30:00,424.8,425.75,424.8,425.7,6882.0,405.9262,406.834,405.9262,406.7862,6882.0
2020-11-18 14:40:00,425.84,426.19,425.68,425.68,5753.0,406.92,407.2544,406.7671,406.7671,5753.0
2020-11-18 14:50:00,425.91,426.65,425.91,426.55,6011.0,406.9869,407.694,406.9869,407.5984,6011.0
2020-11-18 15:00:00,426.45,427.0,426.23,426.85,10494.0,407.5029,408.0284,407.2926,407.8851,10494.0
2020-11-18 15:10:00,427.11,427.36,426.9,426.91,3818.0,408.1335,408.3724,407.9329,407.9424,3818.0
2020-11-18 15:20:00,426.91,427.35,426.61,426.65,2300.0,407.9424,408.3629,407.6558,407.694,2300.0
2020-11-18 15:30:00,426.68,426.78,425.35,425.47,5272.0,407.7226,407.8182,406.4517,406.5664,5272.0
2020-11-18 15:40:00,425.5,425.5,423.38,424.36,22196.0,406.5951,406.5951,404.5693,405.5057,22196.0
2020-11-18 15:50:00,423.64,424.77,423.39,423.39,26021.0,404.8177,405.8975,404.5788,404.5788,26021.0
2020-11-19 09:30:00,417.31,418.86,416.87,418.63,42470.0,398.769,400.2501,398.3485,400.0303,42470.0
2020-11-19 09:40:00,418.56,419.87,418.3,419.7,20549.0,399.9634,401.2152,399.715,401.0528,20549.0
2020-11-19 09:50:00,419.62,421.22,419.24,421.06,13913.0,400.9763,402.5052,400.6132,402.3523,13913.0
2020-11-19 10:00:00,421.17,421.38,420.66,420.78,16006.0,402.4575,402.6581,401.9701,402.0848,16006.0
2020-11-19 10:10:00,420.7,421.07,420.32,420.92,11864.0,402.0083,402.3619,401.6452,402.2186,11864.0
2020-11-19 10:20:00,421.0,421.04,420.1,420.15,5697.0,402.295,402.3332,401.435,401.4828,5697.0
2020-11-19 10:30:00,420.45,421.63,420.22,421.44,5642.0,401.7694,402.897,401.5497,402.7155,5642.0
2020-11-19 10:40:00,421.87,421.98,421.17,421.17,10315.0,403.1264,403.2315,402.4575,402.4575,10315.0
2020-11-19 10:50:00,421.46,422.64,421.32,422.48,8250.0,402.7346,403.8621,402.6008,403.7093,8250.0
2020-11-19 11:00:00,422.37,422.44,421.0,421.13,9306.0,403.6041,403.671,402.295,402.4192,9306.0
2020-11-19 11:10:00,420.93,421.55,420.63,421.42,41059.0,402.2281,402.8206,401.9414,402.6963,41059.0
2020-11-19 11:20:00,421.49,421.79,420.67,420.67,23900.0,402.7632,403.0499,401.9797,401.9797,23900.0
2020-11-19 11:30:00,420.94,421.54,420.36,421.13,15880.0,402.2377,402.811,401.6834,402.4192,15880.0
2020-11-19 11:40:00,421.04,421.79,420.86,421.19,1809.0,402.3332,403.0499,402.1612,402.4766,1809.0
2020-11-19 11:50:00,421.25,421.62,421.21,421.26,1100.0,402.5339,402.8875,402.4957,402.5435,1100.0
2020-11-19 12:00:00,421.44,422.32,421.44,421.96,1686.0,402.7155,403.5564,402.7155,403.2124,1686.0
2020-11-19 12:10:00,422.0,422.07,421.27,421.6,5084.0,403.2506,403.3175,402.553,402.8683,5084.0
2020-11-19 12:20:00,421.87,422.0,421.53,421.54,1211.0,403.1264,403.2506,402.8015,402.811,1211.0
2020-11-19 12:30:00,421.62,421.88,421.46,421.88,1200.0,402.8875,403.1359,402.7346,403.1359,1200.0
2020-11-19 12:40:00,422.07,422.07,420.33,420.33,5822.0,403.3175,403.3175,401.6548,401.6548,5822.0
2020-11-19 12:50:00,420.01,420.48,420.01,420.17,931.0,401.349,401.7981,401.349,401.5019,931.0
2020-11-19 13:00:00,420.65,420.78,420.41,420.51,3920.0,401.9606,402.0848,401.7312,401.8268,3920.0
2020-11-19 13:10:00,420.38,420.79,420.21,420.63,2745.0,401.7026,402.0943,401.5401,401.9414,2745.0
2020-11-19 13:20:00,420.69,421.45,420.56,421.44,2409.0,401.9988,402.725,401.8746,402.7155,2409.0
2020-11-19 13:30:00,421.44,421.63,421.1,421.34,1927.0,402.7155,402.897,402.3906,402.6199,1927.0
2020-11-19 13:40:00,421.19,421.36,421.05,421.18,3700.0,402.4766,402.639,402.3428,402.467,3700.0
2020-11-19 13:50:00,421.29,421.69,421.18,421.69,2784.0,402.5721,402.9543,402.467,402.9543,2784.0
2020-11-19 14:00:00,421.5,421.89,421.35,421.59,1908.0,402.7728,403.1455,402.6295,402.8588,1908.0
2020-11-19 14:10:00,422.02,422.03,421.46,421.57,1739.0,403.2697,403.2792,402.7346,402.8397,1739.0
2020-11-19 14:20:00,421.63,421.91,421.47,421.68,3059.0,402.897,403.1646,402.7441,402.9448,3059.0
2020-11-19 14:30:00,421.94,422.36,421.78,422.36,3620.0,403.1932,403.5946,403.0404,403.5946,3620.0
2020-11-19 14:40:00,422.54,422.93,422.53,422.53,4252.0,403.7666,404.1393,403.757,403.757,4252.0
2020-11-19 14:50:00,422.55,422.95,422.45,422.84,2392.0,403.7761,404.1584,403.6806,404.0533,2392.0
2020-11-19 15:00:00,422.84,422.88,421.62,421.62,11232.0,404.0533,404.0915,402.8875,402.8875,11232.0
2020-11-19 15:10:00,421.47,422.86,421.44,422.19,11740.0,402.7441,404.0724,402.7155,403.4321,11740.0
2020-11-19 15:20:00,422.19,422.57,422.07,422.4,18604.0,403.4321,403.7953,403.3175,403.6328,18604.0
2020-11-19 15:30:00,422.44,422.49,421.71,422.35,21732.0,403.671,403.7188,402.9735,403.585,21732.0
2020-11-19 15:40:00,422.26,422.61,421.53,421.59,24863.0,403.499,403.8335,402.8015,402.8588,24863.0
2020-11-19 15:50:00,421.59,423.38,421.49,423.36,48540.0,402.8588,404.5693,402.7632,404.5502,48540.0
2020-11-20 09:30:00,423.64,425.03,423.62,424.4,36467.0,404.8177,406.146,404.7986,405.5439,36467.0
2020-11-20 09:40:00,424.48,424.9,424.1,424.75,15837.0,405.6204,406.0217,405.2573,405.8784,15837.0
2020-11-20 09:50:00,424.96,425.26,424.65,425.04,12287.0,406.0791,406.3657,405.7828,406.1555,12287.0
2020-11-20 10:00:00,425.21,426.55,425.2,426.54,19597.0,406.318,407.5984,406.3084,407.5889,19597.0
2020-11-20 10:10:00,426.39,426.39,425.34,425.42,8329.0,407.4455,407.4455,406.4422,406.5186,8329.0
2020-11-20 10:20:00,425.33,426.02,424.83,425.9,20048.0,406.4326,407.092,405.9548,406.9773,20048.0
2020-11-20 10:30:00,425.68,426.16,425.3,426.16,5850.0,406.7671,407.2257,406.404,407.2257,5850.0
2020-11-20 10:40:00,426.18,426.26,425.53,425.93,9115.0,407.2449,407.3213,406.6237,407.006,9115.0
2020-11-20 10:50:00,425.88,426.5,425.84,425.99,2450.0,406.9582,407.5506,406.92,407.0633,2450.0
2020-11-20 11:00:00,425.93,427.0,425.81,426.94,4940.0,407.006,408.0284,406.8913,407.9711,4940.0
2020-11-20 11:10:00,427.0,427.79,426.91,427.15,8276.0,408.0284,408.7833,407.9424,408.1718,8276.0
2020-11-20 11:20:00,427.24,427.83,427.17,427.53,8193.0,408.2578,408.8216,408.1909,408.5349,8193.0
2020-11-20 11:30:00,427.36,428.38,426.7,428.17,28770.0,408.3724,409.3471,407.7418,409.1464,28770.0
2020-11-20 11:40:00,428.26,428.4,427.34,427.34,3770.0,409.2324,409.3662,408.3533,408.3533,3770.0
2020-11-20 11:50:00,427.16,427.44,427.04,427.27,6986.0,408.1813,408.4489,408.0666,408.2864,6986.0
2020-11-20 12:00:00,427.19,427.27,427.05,427.22,1319.0,408.21,408.2864,408.0762,408.2387,1319.0
2020-11-20 12:10:00,427.41,427.41,427.22,427.3,1818.0,408.4202,408.4202,408.2387,408.3151,1818.0
2020-11-20 12:20:00,427.21,427.84,427.21,427.79,1618.0,408.2291,408.8311,408.2291,408.7833,1618.0
2020-11-20 12:30:00,428.14,428.39,428.06,428.06,2405.0,409.1178,409.3567,409.0413,409.0413,2405.0
2020-11-20 12:40:00,428.23,428.23,427.87,427.87,1140.0,409.2038,409.2038,408.8598,408.8598,1140.0
2020-11-20 12:50:00,427.31,427.86,427.31,427.86,700.0,408.3247,408.8502,408.3247,408.8502,700.0
2020-11-20 13:00:00,427.99,427.99,427.02,427.68,4000.0,408.9744,408.9744,408.0475,408.6782,4000.0
2020-11-20 13:10:00,428.16,428.16,428.15,428.16,120.0,409.1369,409.1369,409.1273,409.1369,120.0
2020-11-20 13:20:00,428.14,428.14,427.78,428.03,400.0,409.1178,409.1178,408.7738,409.0127,400.0
2020-11-20 13:30:00,427.71,428.02,427.57,427.71,4580.0,408.7069,409.0031,408.5731,408.7069,4580.0
2020-11-20 13:40:00,427.9,428.29,427.9,428.14,2225.0,408.8884,409.2611,408.8884,409.1178,2225.0
2020-11-20 13:50:00,428.28,428.28,427.88,428.06,1700.0,409.2516,409.2516,408.8693,409.0413,1700.0
2020-11-20 14:00:00,428.06,428.06,427.48,427.51,7457.0,409.0413,409.0413,408.4871,408.5158,7457.0
2020-11-20 14:10:00,427.43,427.69,427.3,427.3,5194.0,408.4393,408.6878,408.3151,408.3151,5194.0
2020-11-20 14:20:00,427.39,427.67,427.18,427.49,1820.0,408.4011,408.6687,408.2004,408.4967,1820.0
2020-11-20 14:30:00,427.33,427.43,427.07,427.08,2227.0,408.3438,408.4393,408.0953,408.1049,2227.0
2020-11-20 14:40:00,426.9,427.0,426.4,426.91,1500.0,407.9329,408.0284,407.4551,407.9424,1500.0
2020-11-20 14:50:00,426.98,426.98,426.41,426.67,1846.0,408.0093,408.0093,407.4646,407.7131,1846.0
2020-11-20 15:00:00,426.82,426.82,426.42,426.42,1329.0,407.8564,407.8564,407.4742,407.4742,1329.0
2020-11-20 15:10:00,426.65,426.65,425.47,425.75,3855.0,407.694,407.694,406.5664,406.834,3855.0
2020-11-20 15:20:00,425.63,426.22,425.36,425.9,4800.0,406.7193,407.2831,406.4613,406.9773,4800.0
2020-11-20 15:30:00,425.98,426.14,425.37,426.13,3469.0,407.0537,407.2066,406.4708,407.1971,3469.0
2020-11-20 15:40:00,425.87,426.36,425.81,426.03,4679.0,406.9486,407.4169,406.8913,407.1015,4679.0
2020-11-20 15:50:00,425.94,425.94,423.51,423.83,20317.0,407.0155,407.0155,404.6935,404.9993,20317.0
2020-11-23 09:30:00,427.99,429.51,427.4,428.87,45363.0,408.9744,410.4269,408.4107,409.8153,45363.0
2020-11-23 09:40:00,428.8,429.64,427.96,428.98,20276.0,409.7485,410.5511,408.9458,409.9205,20276.0
2020-11-23 09:50:00,429.07,429.09,427.92,427.92,17645.0,410.0065,410.0256,408.9076,408.9076,17645.0
2020-11-23 10:00:00,427.8,427.8,426.2,426.28,15509.0,408.7929,408.7929,407.264,407.3404,15509.0
2020-11-23 10:10:00,426.15,426.73,425.5,425.94,7571.0,407.2162,407.7704,406.5951,407.0155,7571.0
2020-11-23 10:20:00,425.5,425.6,424.48,424.57,12648.0,406.5951,406.6906,405.6204,405.7064,12648.0
2020-11-23 10:30:00,424.63,425.45,424.5,425.4,4300.0,405.7637,406.5473,405.6395,406.4995,4300.0
2020-11-23 10:40:00,425.57,425.91,424.89,425.29,5226.0,406.662,406.9869,406.0122,406.3944,5226.0
2020-11-23 10:50:00,425.16,425.99,425.16,425.72,2500.0,406.2702,407.0633,406.2702,406.8053,2500.0
2020-11-23 11:00:00,425.65,426.12,424.44,424.44,8128.0,406.7384,407.1875,405.5822,405.5822,8128.0
2020-11-23 11:10:00,424.5,424.5,422.87,423.01,12229.0,405.6395,405.6395,404.0819,404.2157,12229.0
2020-11-23 11:20:00,423.03,423.22,422.77,423.06,8976.0,404.2348,404.4164,403.9864,404.2635,8976.0
2020-11-23 11:30:00,423.18,423.43,421.95,423.32,15457.0,404.3781,404.617,403.2028,404.5119,15457.0
2020-11-23 11:40:00,423.88,424.23,423.85,424.23,2212.0,405.047,405.3815,405.0184,405.3815,2212.0
2020-11-23 11:50:00,424.53,424.74,424.08,424.52,3365.0,405.6682,405.8688,405.2382,405.6586,3365.0
2020-11-23 12:00:00,424.35,424.43,423.6,423.87,1807.0,405.4962,405.5726,404.7795,405.0375,1807.0
2020-11-23 12:10:00,423.91,424.47,423.75,424.47,1874.0,405.0757,405.6108,404.9228,405.6108,1874.0
2020-11-23 12:20:00,424.34,424.45,424.2,424.44,600.0,405.4866,405.5917,405.3528,405.5822,600.0
2020-11-23 12:30:00,424.41,424.89,424.34,424.61,1330.0,405.5535,406.0122,405.4866,405.7446,1330.0
2020-11-23 12:40:00,424.64,424.79,424.43,424.43,700.0,405.7733,405.9166,405.5726,405.5726,700.0
2020-11-23 12:50:00,424.6,424.79,424.47,424.79,6075.0,405.7351,405.9166,405.6108,405.9166,6075.0
2020-11-23 13:00:00,424.86,425.12,424.85,425.11,800.0,405.9835,406.232,405.974,406.2224,800.0
2020-11-23 13:10:00,425.11,425.49,425.11,425.41,1711.0,406.2224,406.5855,406.2224,406.5091,1711.0
2020-11-23 13:20:00,425.38,425.86,425.25,425.86,17446.0,406.4804,406.9391,406.3562,406.9391,17446.0
2020-11-23 13:30:00,425.8,426.1,425.76,426.01,1270.0,406.8817,407.1684,406.8435,407.0824,1270.0
2020-11-23 13:40:00,425.78,426.22,425.47,426.22,4845.0,406.8626,407.2831,406.5664,407.2831,4845.0
2020-11-23 13:50:00,425.57,425.97,425.45,425.59,2433.0,406.662,407.0442,406.5473,406.6811,2433.0
2020-11-23 14:00:00,425.71,425.71,425.0,425.42,3101.0,406.7957,406.7957,406.1173,406.5186,3101.0
2020-11-23 14:10:00,425.04,425.42,424.71,424.71,8326.0,406.1555,406.5186,405.8402,405.8402,8326.0
2020-11-23 14:20:00,424.54,424.9,424.54,424.9,500.0,405.6777,406.0217,405.6777,406.0217,500.0
2020-11-23 14:30:00,425.1,425.61,424.89,424.89,37195.0,406.2128,406.7002,406.0122,406.0122,37195.0
2020-11-23 14:40:00,424.89,425.1,424.51,425.01,2914.0,406.0122,406.2128,405.6491,406.1268,2914.0
2020-11-23 14:50:00,425.01,426.31,425.01,426.3,8000.0,406.1268,407.3691,406.1268,407.3595,8000.0
2020-11-23 15:00:00,426.76,427.68,426.72,427.37,4633.0,407.7991,408.6782,407.7609,408.382,4633.0
2020-11-23 15:10:00,427.52,427.53,426.63,427.02,1756.0,408.5253,408.5349,407.6749,408.0475,1756.0
2020-11-23 15:20:00,426.82,426.92,426.5,426.85,2900.0,407.8564,407.952,407.5506,407.8851,2900.0
2020-11-23 15:30:00,426.69,426.78,426.0,426.08,7504.0,407.7322,407.8182,407.0729,407.1493,7504.0
2020-11-23 15:40:00,426.1,427.13,426.1,426.58,8549.0,407.1684,408.1527,407.1684,407.6271,8549.0
2020-11-23 15:50:00,426.9,427.22,426.26,427.06,16873.0,407.9329,408.2387,407.3213,408.0858,16873.0
2020-11-24 09:30:00,425.42,427.2,423.91,424.37,32301.0,406.5186,408.2195,405.0757,405.5153,32301.0
2020-11-24 09:40:00,424.11,424.79,423.77,423.77,15653.0,405.2668,405.9166,404.9419,404.9419,15653.0
2020-11-24 09:50:00,423.94,424.99,423.7,424.84,17214.0,405.1044,406.1077,404.875,405.9644,17214.0
2020-11-24 10:00:00,424.93,426.0,424.74,425.87,10811.0,406.0504,407.0729,405.8688,406.9486,10811.0
2020-11-24 10:10:00,425.98,426.11,424.74,425.25,13531.0,407.0537,407.178,405.8688,406.3562,13531.0
2020-11-24 10:20:00,424.89,425.79,424.25,425.11,17101.0,406.0122,406.8722,405.4006,406.2224,17101.0
2020-11-24 10:30:00,425.15,425.55,424.1,425.45,23710.0,406.2606,406.6429,405.2573,406.5473,23710.0
2020-11-24 10:40:00,425.63,425.88,425.2,425.43,12181.0,406.7193,406.9582,406.3084,406.5282,12181.0
2020-11-24 10:50:00,425.27,426.61,425.27,426.57,5013.0,406.3753,407.6558,406.3753,407.6175,5013.0
2020-11-24 11:00:00,426.56,426.72,426.2,426.46,9818.0,407.608,407.7609,407.264,407.5124,9818.0
2020-11-24 11:10:00,426.52,426.79,426.03,426.52,4101.0,407.5698,407.8278,407.1015,407.5698,4101.0
2020-11-24 11:20:00,426.6,426.6,425.84,426.23,3999.0,407.6462,407.6462,406.92,407.2926,3999.0
2020-11-24 11:30:00,426.21,426.5,425.71,425.71,11767.0,407.2735,407.5506,406.7957,406.7957,11767.0
2020-11-24 11:40:00,426.52,426.98,426.1,426.87,1600.0,407.5698,408.0093,407.1684,407.9042,1600.0
2020-11-24 11:50:00,426.53,426.53,425.84,425.84,2200.0,407.5793,407.5793,406.92,406.92,2200.0
2020-11-24 12:00:00,425.99,426.16,425.56,425.56,14399.0,407.0633,407.2257,406.6524,406.6524,14399.0
2020-11-24 12:10:00,425.35,425.85,425.26,425.5,700.0,406.4517,406.9295,406.3657,406.5951,700.0
2020-11-24 12:20:00,425.76,426.08,425.6,426.08,2000.0,406.8435,407.1493,406.6906,407.1493,2000.0
2020-11-24 12:30:00,425.82,426.31,425.61,425.68,3646.0,406.9009,407.3691,406.7002,406.7671,3646.0
2020-11-24 12:40:00,425.75,426.16,425.39,426.16,4461.0,406.834,407.2257,406.49,407.2257,4461.0
2020-11-24 12:50:00,426.13,426.45,425.99,426.44,1339.0,407.1971,407.5029,407.0633,407.4933,1339.0
2020-11-24 13:00:00,426.47,426.73,426.45,426.7,1984.0,407.522,407.7704,407.5029,407.7418,1984.0
2020-11-24 13:10:00,426.77,426.77,426.49,426.63,1351.0,407.8086,407.8086,407.5411,407.6749,1351.0
2020-11-24 13:20:00,426.54,426.69,426.47,426.5,2091.0,407.5889,407.7322,407.522,407.5506,2091.0
2020-11-24 13:30:00,426.75,427.1,426.65,427.1,1800.0,407.7895,408.124,407.694,408.124,1800.0
2020-11-24 13:40:00,427.12,427.37,426.94,427.1,1507.0,408.1431,408.382,407.9711,408.124,1507.0
2020-11-24 13:50:00,427.48,427.49,427.08,427.39,4450.0,408.4871,408.4967,408.1049,408.4011,4450.0
2020-11-24 14:00:00,427.61,427.61,426.95,427.33,2460.0,408.6113,408.6113,407.9806,408.3438,2460.0
2020-11-24 14:10:00,427.09,427.53,426.75,426.75,3527.0,408.1144,408.5349,407.7895,407.7895,3527.0
2020-11-24 14:20:00,426.94,426.94,425.69,425.69,3800.0,407.9711,407.9711,406.7766,406.7766,3800.0
2020-11-24 14:30:00,425.75,426.25,425.69,425.8,8309.0,406.834,407.3117,406.7766,406.8817,8309.0
2020-11-24 14:40:00,425.75,426.0,424.96,425.14,16942.0,406.834,407.0729,406.0791,406.2511,16942.0
2020-11-24 14:50:00,425.14,426.23,425.13,425.95,6350.0,406.2511,407.2926,406.2415,407.0251,6350.0
2020-11-24 15:00:00,425.39,425.89,424.96,425.04,9065.0,406.49,406.9677,406.0791,406.1555,9065.0
2020-11-24 15:10:00,425.37,425.78,425.05,425.05,9115.0,406.4708,406.8626,406.1651,406.1651,9115.0
2020-11-24 15:20:00,425.07,425.3,424.43,424.44,10300.0,406.1842,406.404,405.5726,405.5822,10300.0
2020-11-24 15:30:00,424.44,424.68,423.11,423.11,13495.0,405.5822,405.8115,404.3113,404.3113,13495.0
2020-11-24 15:40:00,423.35,423.77,423.02,423.44,22161.0,404.5406,404.9419,404.2253,404.6266,22161.0
2020-11-24 15:50:00,424.06,424.76,423.43,424.76,43819.0,405.2191,405.888,404.617,405.888,43819.0
2020-11-25 09:30:00,423.26,424.57,423.13,424.21,26122.0,404.4546,405.7064,404.3304,405.3624,26122.0
2020-11-25 09:40:00,424.37,424.68,423.31,423.83,10253.0,405.5153,405.8115,404.5024,404.9993,10253.0
2020-11-25 09:50:00,423.5,423.81,422.41,422.49,5594.0,404.6839,404.9802,403.6424,403.7188,5594.0
2020-11-25 10:00:00,422.11,422.65,421.0,421.01,5412.0,403.3557,403.8717,402.295,402.3046,5412.0
2020-11-25 10:10:00,421.02,422.78,420.75,422.57,9089.0,402.3141,403.9959,402.0561,403.7953,9089.0
2020-11-25 10:20:00,422.71,422.78,421.96,422.07,4600.0,403.929,403.9959,403.2124,403.3175,4600.0
2020-11-25 10:30:00,422.19,423.24,421.81,423.24,6010.0,403.4321,404.4355,403.069,404.4355,6010.0
2020-11-25 10:40:00,423.19,423.52,422.7,423.35,3321.0,404.3877,404.703,403.9195,404.5406,3321.0
2020-11-25 10:50:00,423.47,423.47,422.63,422.63,5322.0,404.6553,404.6553,403.8526,403.8526,5322.0
2020-11-25 11:00:00,422.69,423.56,422.68,423.53,5649.0,403.9099,404.7413,403.9004,404.7126,5649.0
2020-11-25 11:10:00,423.68,423.87,423.02,423.11,10433.0,404.8559,405.0375,404.2253,404.3113,10433.0
2020-11-25 11:20:00,422.79,423.52,422.42,423.47,2596.0,404.0055,404.703,403.6519,404.6553,2596.0
2020-11-25 11:30:00,423.39,423.39,422.66,423.15,4688.0,404.5788,404.5788,403.8813,404.3495,4688.0
2020-11-25 11:40:00,422.96,423.34,422.58,423.34,793.0,404.1679,404.531,403.8048,404.531,793.0
2020-11-25 11:50:00,423.2,423.36,422.95,423.36,635.0,404.3973,404.5502,404.1584,404.5502,635.0
2020-11-25 12:00:00,422.86,422.86,422.86,422.86,100.0,404.0724,404.0724,404.0724,404.0724,100.0
2020-11-25 12:10:00,422.63,422.92,422.01,422.16,5074.0,403.8526,404.1297,403.2601,403.4035,5074.0
2020-11-25 12:20:00,422.17,422.2,421.74,421.8,3574.0,403.413,403.4417,403.0021,403.0595,3574.0
2020-11-25 12:30:00,421.88,421.91,421.6,421.64,2331.0,403.1359,403.1646,402.8683,402.9066,2331.0
2020-11-25 12:40:00,421.66,422.69,421.66,422.53,2987.0,402.9257,403.9099,402.9257,403.757,2987.0
2020-11-25 12:50:00,422.84,422.96,422.8,422.96,400.0,404.0533,404.1679,404.015,404.1679,400.0
2020-11-25 13:00:00,423.0,423.24,423.0,423.05,504.0,404.2061,404.4355,404.2061,404.2539,504.0
2020-11-25 13:10:00,422.87,422.87,422.76,422.78,600.0,404.0819,404.0819,403.9768,403.9959,600.0
2020-11-25 13:20:00,422.75,422.94,422.62,422.62,400.0,403.9673,404.1488,403.843,403.843,400.0
2020-11-25 13:30:00,422.63,422.69,422.14,422.49,4083.0,403.8526,403.9099,403.3844,403.7188,4083.0
2020-11-25 13:40:00,422.41,422.49,421.88,421.88,1233.0,403.6424,403.7188,403.1359,403.1359,1233.0
2020-11-25 13:50:00,422.27,422.61,422.22,422.44,2100.0,403.5086,403.8335,403.4608,403.671,2100.0
2020-11-25 14:00:00,422.58,422.67,422.32,422.33,500.0,403.8048,403.8908,403.5564,403.5659,500.0
2020-11-25 14:10:00,422.28,422.86,422.28,422.86,831.0,403.5181,404.0724,403.5181,404.0724,831.0
2020-11-25 14:20:00,422.86,423.19,422.86,423.18,975.0,404.0724,404.3877,404.0724,404.3781,975.0
2020-11-25 14:30:00,423.16,423.16,422.93,423.16,2629.0,404.359,404.359,404.1393,404.359,2629.0
2020-11-25 14:40:00,423.06,423.29,423.0,423.29,899.0,404.2635,404.4833,404.2061,404.4833,899.0
2020-11-25 14:50:00,423.32,423.91,423.32,423.61,2062.0,404.5119,405.0757,404.5119,404.789,2062.0
2020-11-25 15:00:00,423.73,423.73,422.94,423.17,6467.0,404.9037,404.9037,404.1488,404.3686,6467.0
2020-11-25 15:10:00,423.43,423.66,423.22,423.25,1700.0,404.617,404.8368,404.4164,404.445,1700.0
2020-11-25 15:20:00,423.25,423.75,423.17,423.7,3949.0,404.445,404.9228,404.3686,404.875,3949.0
2020-11-25 15:30:00,423.59,423.73,423.0,423.0,5010.0,404.7699,404.9037,404.2061,404.2061,5010.0
2020-11-25 15:40:00,423.03,423.55,422.96,423.31,8174.0,404.2348,404.7317,404.1679,404.5024,8174.0
2020-11-25 15:50:00,422.95,423.36,422.87,423.26,17738.0,404.1584,404.5502,404.0819,404.4546,17738.0
2020-11-27 09:30:00,429.39,431.86,428.78,431.77,46564.0,410.3122,412.6725,409.7293,412.5865,46564.0
2020-11-27 09:40:00,432.04,433.63,431.47,433.1,14787.0,412.8445,414.3639,412.2998,413.8574,14787.0
2020-11-27 09:50:00,432.94,433.7,432.75,433.25,15956.0,413.7045,414.4307,413.523,414.0007,15956.0
2020-11-27 10:00:00,433.3,433.62,432.99,433.51,8859.0,414.0485,414.3543,413.7523,414.2492,8859.0
2020-11-27 10:10:00,433.67,434.95,433.67,434.92,10757.0,414.4021,415.6252,414.4021,415.5965,10757.0
2020-11-27 10:20:00,434.92,435.95,434.91,435.54,21107.0,415.5965,416.5808,415.587,416.189,21107.0
2020-11-27 10:30:00,435.71,436.1,435.59,436.1,10382.0,416.3514,416.7241,416.2368,416.7241,10382.0
2020-11-27 10:40:00,436.14,436.75,435.57,435.57,25478.0,416.7623,417.3452,416.2177,416.2177,25478.0
2020-11-27 10:50:00,435.56,435.88,435.28,435.48,8923.0,416.2081,416.5139,415.9405,416.1317,8923.0
2020-11-27 11:00:00,435.45,436.4,435.16,436.35,9531.0,416.103,417.0108,415.8259,416.963,9531.0
2020-11-27 11:10:00,436.4,437.57,436.2,437.47,10780.0,417.0108,418.1288,416.8197,418.0332,10780.0
2020-11-27 11:20:00,437.65,438.02,437.27,437.87,5369.0,418.2052,418.5588,417.8421,418.4155,5369.0
2020-11-27 11:30:00,438.14,438.72,437.7,437.86,12374.0,418.6735,419.2277,418.253,418.4059,12374.0
2020-11-27 11:40:00,437.81,438.18,437.05,437.2,7257.0,418.3581,418.7117,417.6319,417.7752,7257.0
2020-11-27 11:50:00,437.66,437.66,436.02,436.97,8656.0,418.2148,418.2148,416.6477,417.5555,8656.0
2020-11-27 12:00:00,436.97,438.28,436.97,438.09,4715.0,417.5555,418.8073,417.5555,418.6257,4715.0
2020-11-27 12:10:00,437.96,437.97,437.19,437.97,5943.0,418.5015,418.511,417.7657,418.511,5943.0
2020-11-27 12:20:00,437.72,437.72,437.15,437.37,4946.0,418.2721,418.2721,417.7275,417.9377,4946.0
2020-11-27 12:30:00,437.3,437.7,437.09,437.31,7704.0,417.8708,418.253,417.6701,417.8804,7704.0
2020-11-27 12:40:00,437.3,437.35,436.31,436.4,3656.0,417.8708,417.9186,416.9248,417.0108,3656.0
2020-11-27 12:50:00,436.52,437.75,436.34,437.75,16643.0,417.1255,418.3008,416.9535,418.3008,16643.0
2020-11-30 09:30:00,440.59,441.29,438.77,439.84,43054.0,421.0146,421.6835,419.2755,420.2979,43054.0
2020-11-30 09:40:00,439.95,440.0,437.38,437.46,26146.0,420.4031,420.4508,417.9472,418.0237,26146.0
2020-11-30 09:50:00,437.54,439.17,437.17,438.9,15788.0,418.1001,419.6577,417.7466,419.3997,15788.0
2020-11-30 10:00:00,439.07,439.11,437.91,438.33,13031.0,419.5622,419.6004,418.4537,418.855,13031.0
2020-11-30 10:10:00,438.16,438.58,437.47,437.51,6009.0,418.6926,419.0939,418.0332,418.0715,6009.0
2020-11-30 10:20:00,437.85,439.03,437.47,437.63,16070.0,418.3964,419.5239,418.0332,418.1861,16070.0
2020-11-30 10:30:00,437.25,437.34,435.39,435.69,9082.0,417.823,417.909,416.0457,416.3323,9082.0
2020-11-30 10:40:00,435.65,436.21,434.32,435.19,15165.0,416.2941,416.8292,415.0232,415.8545,15165.0
2020-11-30 10:50:00,435.19,436.65,435.19,436.22,10680.0,415.8545,417.2497,415.8545,416.8388,10680.0
2020-11-30 11:00:00,436.1,436.83,435.66,436.12,7942.0,416.7241,417.4217,416.3037,416.7432,7942.0
2020-11-30 11:10:00,436.28,437.06,436.19,436.29,11628.0,416.8961,417.6415,416.8101,416.9057,11628.0
2020-11-30 11:20:00,436.1,436.12,434.62,434.62,4955.0,416.7241,416.7432,415.3099,415.3099,4955.0
2020-11-30 11:30:00,434.81,434.92,433.67,434.92,12843.0,415.4914,415.5965,414.4021,415.5965,12843.0
2020-11-30 11:40:00,435.57,435.73,435.46,435.73,750.0,416.2177,416.3706,416.1125,416.3706,750.0
2020-11-30 11:50:00,435.68,435.83,435.12,435.33,2546.0,416.3228,416.4661,415.7877,415.9883,2546.0
2020-11-30 12:00:00,435.58,435.67,434.87,435.09,1650.0,416.2272,416.3132,415.5488,415.759,1650.0
2020-11-30 12:10:00,435.53,436.86,435.32,436.43,1000.0,416.1794,417.4503,415.9788,417.0395,1000.0
2020-11-30 12:20:00,436.13,436.3,435.89,436.3,1974.0,416.7528,416.9152,416.5234,416.9152,1974.0
2020-11-30 12:30:00,436.68,436.69,436.07,436.35,2200.0,417.2783,417.2879,416.6954,416.963,2200.0
2020-11-30 12:40:00,436.14,436.53,435.87,436.15,1948.0,416.7623,417.135,416.5043,416.7719,1948.0
2020-11-30 12:50:00,436.56,436.74,436.07,436.74,646.0,417.1637,417.3357,416.6954,417.3357,646.0
2020-11-30 13:00:00,436.73,437.32,436.4,437.06,2600.0,417.3261,417.8899,417.0108,417.6415,2600.0
2020-11-30 13:10:00,436.65,437.01,436.41,437.0,3100.0,417.2497,417.5937,417.0203,417.5841,3100.0
2020-11-30 13:20:00,436.62,437.11,436.25,436.54,1650.0,417.221,417.6892,416.8675,417.1446,1650.0
2020-11-30 13:30:00,436.52,436.74,436.26,436.43,5121.0,417.1255,417.3357,416.877,417.0395,5121.0
2020-11-30 13:40:00,436.53,437.14,436.53,437.14,4974.0,417.135,417.7179,417.135,417.7179,4974.0
2020-11-30 13:50:00,437.12,437.2,436.66,436.66,900.0,417.6988,417.7752,417.2592,417.2592,900.0
2020-11-30 14:00:00,436.9,436.9,436.37,436.78,1770.0,417.4886,417.4886,416.9821,417.3739,1770.0
2020-11-30 14:10:00,436.72,437.32,436.53,436.86,1414.0,417.3166,417.8899,417.135,417.4503,1414.0
2020-11-30 14:20:00,437.39,437.63,436.95,437.32,1925.0,417.9568,418.1861,417.5363,417.8899,1925.0
2020-11-30 14:30:00,437.23,437.46,437.12,437.13,1600.0,417.8039,418.0237,417.6988,417.7084,1600.0
2020-11-30 14:40:00,437.32,437.53,437.32,437.53,300.0,417.8899,418.0906,417.8899,418.0906,300.0
2020-11-30 14:50:00,437.49,438.23,437.21,438.23,2011.0,418.0524,418.7595,417.7848,418.7595,2011.0
2020-11-30 15:00:00,438.18,438.34,437.8,437.82,3533.0,418.7117,418.8646,418.3486,418.3677,3533.0
2020-11-30 15:10:00,437.67,437.74,437.25,437.57,2474.0,418.2244,418.2912,417.823,418.1288,2474.0
2020-11-30 15:20:00,437.78,437.78,436.99,436.99,7525.0,418.3295,418.3295,417.5746,417.5746,7525.0
2020-11-30 15:30:00,437.11,437.62,436.96,437.48,5199.0,417.6892,418.1766,417.5459,418.0428,5199.0
2020-11-30 15:40:00,437.44,437.69,436.96,436.96,5706.0,418.0046,418.2435,417.5459,417.5459,5706.0
2020-11-30 15:50:00,437.01,438.11,436.72,437.6,29282.0,417.5937,418.6448,417.3166,418.1575,29282.0
2020-12-01 09:30:00,447.1,447.27,444.91,445.01,45385.0,427.2354,427.3978,425.1427,425.2382,45385.0
2020-12-01 09:40:00,444.99,445.74,444.48,445.61,17376.0,425.2191,425.9358,424.7318,425.8116,17376.0
2020-12-01 09:50:00,445.84,446.12,445.33,445.34,10463.0,426.0314,426.2989,425.544,425.5536,10463.0
2020-12-01 10:00:00,445.3,446.62,445.27,446.17,18847.0,425.5154,426.7767,425.4867,426.3467,18847.0
2020-12-01 10:10:00,446.71,447.94,446.38,447.64,11945.0,426.8627,428.0381,426.5474,427.7514,11945.0
2020-12-01 10:20:00,447.69,447.92,447.03,447.46,21072.0,427.7992,428.019,427.1685,427.5794,21072.0
2020-12-01 10:30:00,447.6,447.74,445.87,446.11,11193.0,427.7132,427.847,426.06,426.2894,11193.0
2020-12-01 10:40:00,445.92,447.02,445.89,446.83,10363.0,426.1078,427.1589,426.0791,426.9774,10363.0
2020-12-01 10:50:00,447.66,448.29,447.06,448.21,11425.0,427.7705,428.3725,427.1972,428.2961,11425.0
2020-12-01 11:00:00,448.26,449.57,448.2,449.41,16539.0,428.3438,429.5956,428.2865,429.4428,16539.0
2020-12-01 11:10:00,449.52,449.63,448.89,449.49,11361.0,429.5479,429.653,428.9459,429.5192,11361.0
2020-12-01 11:20:00,449.62,450.3,449.35,450.26,9826.0,429.6434,430.2932,429.3854,430.255,9826.0
2020-12-01 11:30:00,450.48,450.85,449.27,449.31,14805.0,430.4652,430.8188,429.309,429.3472,14805.0
2020-12-01 11:40:00,449.38,450.16,449.14,449.64,7495.0,429.4141,430.1594,429.1847,429.6625,7495.0
2020-12-01 11:50:00,449.97,450.3,449.6,450.2,5232.0,429.9779,430.2932,429.6243,430.1977,5232.0
2020-12-01 12:00:00,449.99,450.59,449.9,450.59,5997.0,429.997,430.5703,429.911,430.5703,5997.0
2020-12-01 12:10:00,450.73,451.16,450.33,450.52,3100.0,430.7041,431.115,430.3219,430.5034,3100.0
2020-12-01 12:20:00,450.76,451.18,450.47,451.18,4012.0,430.7328,431.1341,430.4557,431.1341,4012.0
2020-12-01 12:30:00,450.97,451.73,450.97,451.38,6316.0,430.9334,431.6597,430.9334,431.3252,6316.0
2020-12-01 12:40:00,451.2,451.2,450.33,450.94,6776.0,431.1532,431.1532,430.3219,430.9048,6776.0
2020-12-01 12:50:00,450.75,451.08,450.09,450.31,3769.0,430.7232,431.0386,430.0925,430.3028,3769.0
2020-12-01 13:00:00,450.08,450.32,449.68,450.18,6213.0,430.083,430.3123,429.7008,430.1785,6213.0
2020-12-01 13:10:00,450.38,450.39,449.06,449.06,16640.0,430.3697,430.3792,429.1083,429.1083,16640.0
2020-12-01 13:20:00,449.34,449.73,449.05,449.73,8891.0,429.3759,429.7485,429.0987,429.7485,8891.0
2020-12-01 13:30:00,449.75,450.29,449.42,450.12,4586.0,429.7676,430.2837,429.4523,430.1212,4586.0
2020-12-01 13:40:00,450.1,450.39,449.92,450.37,5200.0,430.1021,430.3792,429.9301,430.3601,5200.0
2020-12-01 13:50:00,450.37,450.54,449.98,450.54,5550.0,430.3601,430.5225,429.9874,430.5225,5550.0
2020-12-01 14:00:00,450.31,450.38,449.8,450.05,1900.0,430.3028,430.3697,429.8154,430.0543,1900.0
2020-12-01 14:10:00,450.17,450.52,449.97,449.98,3316.0,430.169,430.5034,429.9779,429.9874,3316.0
2020-12-01 14:20:00,450.06,450.06,449.47,449.6,1500.0,430.0639,430.0639,429.5001,429.6243,1500.0
2020-12-01 14:30:00,449.58,450.0,449.32,449.87,5052.0,429.6052,430.0065,429.3568,429.8823,5052.0
2020-12-01 14:40:00,449.77,450.25,449.77,450.23,2276.0,429.7868,430.2454,429.7868,430.2263,2276.0
2020-12-01 14:50:00,450.0,450.05,449.21,449.88,14257.0,430.0065,430.0543,429.2516,429.8919,14257.0
2020-12-01 15:00:00,449.48,449.49,448.3,448.53,17050.0,429.5096,429.5192,428.3821,428.6019,17050.0
2020-12-01 15:10:00,448.53,448.94,448.36,448.36,4112.0,428.6019,428.9936,428.4394,428.4394,4112.0
2020-12-01 15:20:00,448.66,449.31,448.66,448.88,8599.0,428.7261,429.3472,428.7261,428.9363,8599.0
2020-12-01 15:30:00,448.91,449.26,448.44,449.0,7600.0,428.965,429.2994,428.5158,429.051,7600.0
2020-12-01 15:40:00,448.89,449.28,448.38,448.77,24098.0,428.9459,429.3185,428.4585,428.8312,24098.0
2020-12-01 15:50:00,448.63,449.86,448.56,449.24,41645.0,428.6974,429.8728,428.6305,429.2803,41645.0
2020-12-02 09:30:00,447.67,447.68,445.47,445.49,32777.0,427.7801,427.7896,425.6778,425.6969,32777.0
2020-12-02 09:40:00,445.38,445.92,444.52,444.84,22191.0,425.5918,426.1078,424.77,425.0758,22191.0
2020-12-02 09:50:00,444.68,446.28,444.26,446.23,12880.0,424.9229,426.4518,424.5216,426.404,12880.0
2020-12-02 10:00:00,446.28,446.76,445.58,446.73,18947.0,426.4518,426.9105,425.7829,426.8818,18947.0
2020-12-02 10:10:00,446.5,447.08,446.27,446.93,11870.0,426.662,427.2163,426.4423,427.0729,11870.0
2020-12-02 10:20:00,446.89,447.21,446.63,447.11,17479.0,427.0347,427.3405,426.7863,427.2449,17479.0
2020-12-02 10:30:00,446.96,448.41,446.96,448.19,11438.0,427.1016,428.4872,427.1016,428.277,11438.0
2020-12-02 10:40:00,448.09,448.55,447.68,448.44,8833.0,428.1814,428.621,427.7896,428.5158,8833.0
2020-12-02 10:50:00,448.08,448.08,447.38,447.5,6195.0,428.1718,428.1718,427.5029,427.6176,6195.0
2020-12-02 11:00:00,447.8,449.0,447.8,448.84,26787.0,427.9043,429.051,427.9043,428.8981,26787.0
2020-12-02 11:10:00,449.04,449.04,448.1,448.45,7612.0,429.0892,429.0892,428.191,428.5254,7612.0
2020-12-02 11:20:00,448.4,448.92,448.07,448.27,11309.0,428.4776,428.9745,428.1623,428.3534,11309.0
2020-12-02 11:30:00,448.38,448.7,447.97,448.61,10290.0,428.4585,428.7643,428.0667,428.6783,10290.0
2020-12-02 11:40:00,448.72,449.65,448.71,449.59,5304.0,428.7834,429.6721,428.7739,429.6148,5304.0
2020-12-02 11:50:00,449.81,450.27,447.93,450.27,145362.0,429.825,430.2645,428.0285,430.2645,145362.0
2020-12-02 12:00:00,450.21,450.57,449.82,450.48,6994.0,430.2072,430.5512,429.8345,430.4652,6994.0
2020-12-02 12:10:00,450.69,451.13,450.48,451.12,3242.0,430.6659,431.0863,430.4652,431.0768,3242.0
2020-12-02 12:20:00,451.06,451.88,450.96,451.58,11767.0,431.0194,431.803,430.9239,431.5163,11767.0
2020-12-02 12:30:00,451.73,452.08,451.55,451.87,8350.0,431.6597,431.9941,431.4877,431.7935,8350.0
2020-12-02 12:40:00,451.66,451.81,450.69,450.8,3486.0,431.5928,431.7361,430.6659,430.771,3486.0
2020-12-02 12:50:00,450.86,451.5,450.61,450.61,17900.0,430.8283,431.4399,430.5894,430.5894,17900.0
2020-12-02 13:00:00,450.68,450.98,450.55,450.9,4500.0,430.6563,430.943,430.5321,430.8666,4500.0
2020-12-02 13:10:00,451.15,451.78,451.14,451.28,5604.0,431.1054,431.7075,431.0959,431.2297,5604.0
2020-12-02 13:20:00,451.06,451.32,450.78,450.78,1800.0,431.0194,431.2679,430.7519,430.7519,1800.0
2020-12-02 13:30:00,450.88,450.96,450.22,450.63,3601.0,430.8474,430.9239,430.2168,430.6085,3601.0
2020-12-02 13:40:00,450.54,450.55,449.87,450.33,3200.0,430.5225,430.5321,429.8823,430.3219,3200.0
2020-12-02 13:50:00,450.33,450.9,450.13,450.27,5854.0,430.3219,430.8666,430.1308,430.2645,5854.0
2020-12-02 14:00:00,450.28,451.19,450.05,450.81,16316.0,430.2741,431.1437,430.0543,430.7806,16316.0
2020-12-02 14:10:00,450.94,451.4,450.73,451.4,4103.0,430.9048,431.3443,430.7041,431.3443,4103.0
2020-12-02 14:20:00,451.25,451.57,451.12,451.2,4766.0,431.201,431.5068,431.0768,431.1532,4766.0
2020-12-02 14:30:00,451.38,451.49,450.89,451.33,4741.0,431.3252,431.4303,430.857,431.2774,4741.0
2020-12-02 14:40:00,451.11,451.5,450.88,451.43,2342.0,431.0672,431.4399,430.8474,431.373,2342.0
2020-12-02 14:50:00,451.63,451.72,451.3,451.47,8253.0,431.5641,431.6501,431.2488,431.4112,8253.0
2020-12-02 15:00:00,451.41,452.11,451.41,451.71,6622.0,431.3539,432.0228,431.3539,431.6406,6622.0
2020-12-02 15:10:00,451.82,452.01,450.99,450.99,4956.0,431.7457,431.9272,430.9526,430.9526,4956.0
2020-12-02 15:20:00,450.9,451.15,450.5,450.5,3397.0,430.8666,431.1054,430.4843,430.4843,3397.0
2020-12-02 15:30:00,450.56,450.67,450.1,450.67,4911.0,430.5417,430.6468,430.1021,430.6468,4911.0
2020-12-02 15:40:00,450.48,451.25,450.46,450.84,10320.0,430.4652,431.201,430.4461,430.8092,10320.0
2020-12-02 15:50:00,450.93,451.35,450.65,451.15,46241.0,430.8952,431.2966,430.6277,431.1054,46241.0
2020-12-03 09:30:00,457.01,457.37,456.47,456.79,27396.0,436.7051,437.0491,436.1891,436.4949,27396.0
2020-12-03 09:40:00,456.75,457.01,456.4,456.98,23668.0,436.4566,436.7051,436.1222,436.6764,23668.0
2020-12-03 09:50:00,456.9,458.0,456.9,457.81,31755.0,436.6,437.6511,436.6,437.4695,31755.0
2020-12-03 10:00:00,457.89,459.22,457.65,458.55,25400.0,437.546,438.8169,437.3167,438.1767,25400.0
2020-12-03 10:10:00,458.49,458.97,458.48,458.65,22288.0,438.1193,438.578,438.1098,438.2722,22288.0
2020-12-03 10:20:00,458.7,458.8,457.47,457.47,14300.0,438.32,438.4156,437.1446,437.1446,14300.0
2020-12-03 10:30:00,457.52,457.62,456.57,456.73,21566.0,437.1924,437.288,436.2846,436.4375,21566.0
2020-12-03 10:40:00,456.91,457.52,456.03,456.03,11711.0,436.6095,437.1924,435.7686,435.7686,11711.0
2020-12-03 10:50:00,456.19,456.46,455.39,455.68,15857.0,435.9215,436.1795,435.1571,435.4342,15857.0
2020-12-03 11:00:00,455.6,455.97,454.99,455.02,17350.0,435.3577,435.7113,434.7748,434.8035,17350.0
2020-12-03 11:10:00,454.95,455.1,454.55,454.55,14967.0,434.7366,434.8799,434.3544,434.3544,14967.0
2020-12-03 11:20:00,454.66,455.0,454.17,454.26,7088.0,434.4595,434.7844,433.9913,434.0773,7088.0
2020-12-03 11:30:00,454.48,454.68,453.66,453.69,13500.0,434.2875,434.4786,433.5039,433.5326,13500.0
2020-12-03 11:40:00,453.75,454.7,453.75,454.25,4379.0,433.5899,434.4977,433.5899,434.0677,4379.0
2020-12-03 11:50:00,454.15,454.99,454.09,454.25,3361.0,433.9722,434.7748,433.9148,434.0677,3361.0
2020-12-03 12:00:00,454.56,455.35,454.51,454.87,1951.0,434.3639,435.1188,434.3162,434.6602,1951.0
2020-12-03 12:10:00,454.9,455.13,454.25,454.25,2435.0,434.6888,434.9086,434.0677,434.0677,2435.0
2020-12-03 12:20:00,454.36,454.38,453.82,453.82,2300.0,434.1728,434.1919,433.6568,433.6568,2300.0
2020-12-03 12:30:00,453.82,454.11,453.21,453.21,6516.0,433.6568,433.9339,433.0739,433.0739,6516.0
2020-12-03 12:40:00,453.36,453.59,452.8,453.05,2934.0,433.2173,433.437,432.6821,432.921,2934.0
2020-12-03 12:50:00,453.35,454.12,453.22,454.03,2200.0,433.2077,433.9435,433.0835,433.8575,2200.0
2020-12-03 13:00:00,453.85,453.85,453.4,453.48,5181.0,433.6855,433.6855,433.2555,433.3319,5181.0
2020-12-03 13:10:00,453.38,454.67,453.38,454.67,1320.0,433.2364,434.4691,433.2364,434.4691,1320.0
2020-12-03 13:20:00,454.61,454.87,454.38,454.55,2800.0,434.4117,434.6602,434.1919,434.3544,2800.0
2020-12-03 13:30:00,454.89,454.92,454.01,454.06,3277.0,434.6793,434.7079,433.8384,433.8862,3277.0
2020-12-03 13:40:00,454.12,454.16,453.3,453.77,5170.0,433.9435,433.9817,433.1599,433.609,5170.0
2020-12-03 13:50:00,453.83,454.12,453.55,453.68,6833.0,433.6664,433.9435,433.3988,433.523,6833.0
2020-12-03 14:00:00,453.55,454.12,453.55,453.55,4330.0,433.3988,433.9435,433.3988,433.3988,4330.0
2020-12-03 14:10:00,453.53,454.01,453.48,453.59,3763.0,433.3797,433.8384,433.3319,433.437,3763.0
2020-12-03 14:20:00,453.58,453.77,452.61,452.88,4300.0,433.4275,433.609,432.5006,432.7586,4300.0
2020-12-03 14:30:00,452.9,453.23,452.89,452.96,2700.0,432.7777,433.093,432.7681,432.835,2700.0
2020-12-03 14:40:00,453.11,453.26,452.57,452.58,4125.0,432.9784,433.1217,432.4624,432.4719,4125.0
2020-12-03 14:50:00,452.77,453.1,452.61,452.84,2541.0,432.6535,432.9688,432.5006,432.7204,2541.0
2020-12-03 15:00:00,452.91,453.69,452.91,453.07,3537.0,432.7872,433.5326,432.7872,432.9401,3537.0
2020-12-03 15:10:00,453.06,453.66,453.05,453.2,3326.0,432.9306,433.5039,432.921,433.0644,3326.0
2020-12-03 15:20:00,453.24,453.85,453.1,453.3,6008.0,433.1026,433.6855,432.9688,433.1599,6008.0
2020-12-03 15:30:00,453.06,453.44,453.01,453.29,7298.0,432.9306,433.2937,432.8828,433.1504,7298.0
2020-12-03 15:40:00,453.26,453.45,452.57,453.37,14404.0,433.1217,433.3033,432.4624,433.2268,14404.0
2020-12-03 15:50:00,453.48,453.48,452.31,452.36,34928.0,433.3319,433.3319,432.2139,432.2617,34928.0
2020-12-04 09:30:00,453.92,455.31,453.47,454.53,21030.0,433.7524,435.0806,433.3224,434.3353,21030.0
2020-12-04 09:40:00,454.47,455.03,454.19,454.56,12307.0,434.2779,434.8131,434.0104,434.3639,12307.0
2020-12-04 09:50:00,454.76,455.27,454.69,455.27,14528.0,434.5551,435.0424,434.4882,435.0424,14528.0
2020-12-04 10:00:00,455.35,457.3,455.17,456.92,8043.0,435.1188,436.9822,434.9468,436.6191,8043.0
2020-12-04 10:10:00,456.81,457.04,456.44,456.59,10379.0,436.514,436.7338,436.1604,436.3037,10379.0
2020-12-04 10:20:00,456.54,456.54,454.72,454.75,6620.0,436.256,436.256,434.5168,434.5455,6620.0
2020-12-04 10:30:00,455.01,457.02,454.92,456.8,8251.0,434.7939,436.7146,434.7079,436.5044,8251.0
2020-12-04 10:40:00,456.79,457.15,456.51,457.1,16781.0,436.4949,436.8389,436.2273,436.7911,16781.0
2020-12-04 10:50:00,457.03,457.05,456.37,456.87,8568.0,436.7242,436.7433,436.0935,436.5713,8568.0
2020-12-04 11:00:00,456.78,458.5,456.67,458.43,19901.0,436.4853,438.1289,436.3802,438.062,19901.0
2020-12-04 11:10:00,458.46,458.46,457.4,457.43,19965.0,438.0907,438.0907,437.0778,437.1064,19965.0
2020-12-04 11:20:00,457.38,458.35,457.31,458.16,9100.0,437.0586,437.9855,436.9918,437.804,9100.0
2020-12-04 11:30:00,458.14,459.6,458.12,459.54,5269.0,437.7849,439.18,437.7658,439.1227,5269.0
2020-12-04 11:40:00,459.56,459.88,459.56,459.63,8440.0,439.1418,439.4476,439.1418,439.2087,8440.0
2020-12-04 11:50:00,459.75,459.88,459.15,459.18,4726.0,439.3233,439.4476,438.75,438.7787,4726.0
2020-12-04 12:00:00,459.32,459.32,458.83,459.05,3391.0,438.9125,438.9125,438.4442,438.6544,3391.0
2020-12-04 12:10:00,458.88,459.71,458.68,459.68,1774.0,438.492,439.2851,438.3009,439.2565,1774.0
2020-12-04 12:20:00,459.57,459.82,459.04,459.41,9078.0,439.1513,439.3902,438.6449,438.9985,9078.0
2020-12-04 12:30:00,459.31,459.97,459.14,459.27,6945.0,438.9029,439.5336,438.7404,438.8647,6945.0
2020-12-04 12:40:00,459.48,460.57,459.25,460.31,8890.0,439.0653,440.1069,438.8456,439.8585,8890.0
2020-12-04 12:50:00,460.32,460.85,460.26,460.83,6218.0,439.868,440.3745,439.8107,440.3554,6218.0
2020-12-04 13:00:00,460.89,461.02,460.5,460.61,4672.0,440.4127,440.5369,440.04,440.1451,4672.0
2020-12-04 13:10:00,460.56,461.26,460.56,461.08,3536.0,440.0974,440.7663,440.0974,440.5943,3536.0
2020-12-04 13:20:00,461.1,461.84,461.1,461.82,5594.0,440.6134,441.3205,440.6134,441.3014,5594.0
2020-12-04 13:30:00,461.7,462.22,461.67,462.08,4138.0,441.1867,441.6836,441.158,441.5498,4138.0
2020-12-04 13:40:00,462.01,462.29,461.8,462.12,3334.0,441.4829,441.7505,441.2823,441.588,3334.0
2020-12-04 13:50:00,462.04,462.08,461.5,461.9,3597.0,441.5116,441.5498,440.9956,441.3778,3597.0
2020-12-04 14:00:00,461.89,462.15,461.63,462.08,7100.0,441.3683,441.6167,441.1198,441.5498,7100.0
2020-12-04 14:10:00,462.17,462.49,461.95,462.49,4029.0,441.6358,441.9416,441.4256,441.9416,4029.0
2020-12-04 14:20:00,462.35,462.55,462.13,462.16,4850.0,441.8078,441.9989,441.5976,441.6263,4850.0
2020-12-04 14:30:00,462.15,462.52,462.01,462.22,2736.0,441.6167,441.9703,441.4829,441.6836,2736.0
2020-12-04 14:40:00,462.0,462.78,462.0,462.44,5291.0,441.4734,442.2187,441.4734,441.8938,5291.0
2020-12-04 14:50:00,462.54,462.7,462.17,462.32,3183.0,441.9894,442.1423,441.6358,441.7792,3183.0
2020-12-04 15:00:00,462.37,462.81,462.25,462.79,5478.0,441.8269,442.2474,441.7123,442.2283,5478.0
2020-12-04 15:10:00,462.79,462.79,462.33,462.48,6305.0,442.2283,442.2283,441.7887,441.9321,6305.0
2020-12-04 15:20:00,462.63,463.23,462.52,463.16,7729.0,442.0754,442.6487,441.9703,442.5818,7729.0
2020-12-04 15:30:00,463.3,463.49,462.68,463.14,7600.0,442.7156,442.8972,442.1232,442.5627,7600.0
2020-12-04 15:40:00,462.98,463.7,462.78,463.31,12550.0,442.4098,443.0978,442.2187,442.7252,12550.0
2020-12-04 15:50:00,463.16,464.5,463.13,464.22,28351.0,442.5818,443.8623,442.5532,443.5947,28351.0
2020-12-07 09:30:00,464.08,466.41,464.08,466.19,34501.0,443.461,445.6874,443.461,445.4772,34501.0
2020-12-07 09:40:00,466.22,466.29,465.4,465.4,8689.0,445.5059,445.5728,444.7223,444.7223,8689.0
2020-12-07 09:50:00,465.26,467.49,465.26,467.49,13788.0,444.5885,446.7195,444.5885,446.7195,13788.0
2020-12-07 10:00:00,467.41,468.73,467.1,468.73,22137.0,446.643,447.9044,446.3468,447.9044,22137.0
2020-12-07 10:10:00,468.77,469.32,468.59,469.03,19221.0,447.9426,448.4682,447.7706,448.191,19221.0
2020-12-07 10:20:00,469.17,469.7,467.71,467.71,12676.0,448.3248,448.8313,446.9297,446.9297,12676.0
2020-12-07 10:30:00,467.74,468.03,467.02,467.08,17398.0,446.9584,447.2355,446.2703,446.3277,17398.0
2020-12-07 10:40:00,467.0,467.61,466.55,467.28,11892.0,446.2512,446.8341,445.8212,446.5188,11892.0
2020-12-07 10:50:00,467.29,467.58,467.04,467.04,9618.0,446.5283,446.8055,446.2895,446.2895,9618.0
2020-12-07 11:00:00,467.0,468.32,466.8,468.32,11466.0,446.2512,447.5126,446.0601,447.5126,11466.0
2020-12-07 11:10:00,468.3,468.53,467.93,468.53,5831.0,447.4935,447.7133,447.1399,447.7133,5831.0
2020-12-07 11:20:00,468.3,468.63,468.0,468.54,5406.0,447.4935,447.8088,447.2068,447.7228,5406.0
2020-12-07 11:30:00,468.7,469.22,468.33,468.92,7129.0,447.8757,448.3726,447.5221,448.0859,7129.0
2020-12-07 11:40:00,468.7,469.9,468.52,469.9,3013.0,447.8757,449.0224,447.7037,449.0224,3013.0
2020-12-07 11:50:00,469.86,471.01,469.72,471.01,12658.0,448.9842,450.0831,448.8504,450.0831,12658.0
2020-12-07 12:00:00,470.61,470.87,469.64,469.65,6002.0,449.7008,449.9493,448.7739,448.7835,6002.0
2020-12-07 12:10:00,469.8,470.24,469.8,470.05,950.0,448.9268,449.3473,448.9268,449.1657,950.0
2020-12-07 12:20:00,470.17,470.83,470.17,470.78,2527.0,449.2804,449.9111,449.2804,449.8633,2527.0
2020-12-07 12:30:00,470.14,470.63,470.14,470.63,1198.0,449.2517,449.7199,449.2517,449.7199,1198.0
2020-12-07 12:40:00,470.64,470.65,469.9,470.01,2959.0,449.7295,449.7391,449.0224,449.1275,2959.0
2020-12-07 12:50:00,470.34,470.35,469.24,469.3,2049.0,449.4428,449.4524,448.3917,448.449,2049.0
2020-12-07 13:00:00,469.22,469.34,468.85,469.01,2335.0,448.3726,448.4873,448.019,448.1719,2335.0
2020-12-07 13:10:00,468.85,468.85,468.36,468.52,1703.0,448.019,448.019,447.5508,447.7037,1703.0
2020-12-07 13:20:00,468.6,469.21,468.6,469.17,2893.0,447.7801,448.363,447.7801,448.3248,2893.0
2020-12-07 13:30:00,469.29,469.67,468.87,468.99,3210.0,448.4395,448.8026,448.0381,448.1528,3210.0
2020-12-07 13:40:00,468.93,468.93,468.1,468.5,3628.0,448.0955,448.0955,447.3024,447.6846,3628.0
2020-12-07 13:50:00,468.78,469.69,468.77,469.54,3060.0,447.9521,448.8217,447.9426,448.6784,3060.0
2020-12-07 14:00:00,469.42,469.42,468.37,468.82,13271.0,448.5637,448.5637,447.5604,447.9904,13271.0
2020-12-07 14:10:00,468.79,469.58,468.45,469.58,2973.0,447.9617,448.7166,447.6368,448.7166,2973.0
2020-12-07 14:20:00,469.56,469.88,469.1,469.1,4055.0,448.6975,449.0033,448.2579,448.2579,4055.0
2020-12-07 14:30:00,469.0,469.48,468.89,469.25,7043.0,448.1624,448.621,448.0573,448.4013,7043.0
2020-12-07 14:40:00,469.19,469.66,468.93,469.32,3897.0,448.3439,448.793,448.0955,448.4682,3897.0
2020-12-07 14:50:00,469.49,469.49,468.8,469.21,3645.0,448.6306,448.6306,447.9713,448.363,3645.0
2020-12-07 15:00:00,469.16,469.44,469.14,469.17,2649.0,448.3153,448.5828,448.2962,448.3248,2649.0
2020-12-07 15:10:00,469.22,469.22,468.55,469.06,1706.0,448.3726,448.3726,447.7324,448.2197,1706.0
2020-12-07 15:20:00,469.12,469.36,468.79,469.15,19459.0,448.277,448.5064,447.9617,448.3057,19459.0
2020-12-07 15:30:00,469.21,469.23,468.62,468.9,4916.0,448.363,448.3822,447.7993,448.0668,4916.0
2020-12-07 15:40:00,468.88,469.02,467.92,468.18,11672.0,448.0477,448.1815,447.1304,447.3788,11672.0
2020-12-07 15:50:00,468.18,470.0,468.18,469.73,23507.0,447.3788,449.1179,447.3788,448.8599,23507.0
2020-12-08 09:30:00,465.74,467.99,465.68,466.23,55456.0,445.0472,447.1972,444.9899,445.5154,55456.0
2020-12-08 09:40:00,466.13,467.62,466.13,467.08,22780.0,445.4199,446.8437,445.4199,446.3277,22780.0
2020-12-08 09:50:00,466.76,467.67,466.37,467.63,10365.0,446.0219,446.8915,445.6492,446.8532,10365.0
2020-12-08 10:00:00,467.62,468.02,466.81,467.43,25397.0,446.8437,447.2259,446.0697,446.6621,25397.0
2020-12-08 10:10:00,467.47,467.86,465.9,465.9,12280.0,446.7003,447.073,445.2001,445.2001,12280.0
2020-12-08 10:20:00,465.58,466.0,464.94,465.53,29859.0,444.8943,445.2957,444.2828,444.8465,29859.0
2020-12-08 10:30:00,465.79,466.93,465.7,466.93,7979.0,445.095,446.1843,445.009,446.1843,7979.0
2020-12-08 10:40:00,466.96,467.22,466.93,467.15,5661.0,446.213,446.4615,446.1843,446.3946,5661.0
2020-12-08 10:50:00,467.08,467.62,467.08,467.62,6831.0,446.3277,446.8437,446.3277,446.8437,6831.0
2020-12-08 11:00:00,467.94,468.12,467.6,467.87,10627.0,447.1495,447.3215,446.8246,447.0826,10627.0
2020-12-08 11:10:00,467.9,467.96,466.3,466.3,6548.0,447.1112,447.1686,445.5823,445.5823,6548.0
2020-12-08 11:20:00,466.34,466.79,465.95,465.95,4588.0,445.6206,446.0506,445.2479,445.2479,4588.0
2020-12-08 11:30:00,466.29,467.29,465.98,467.1,14004.0,445.5728,446.5283,445.2765,446.3468,14004.0
2020-12-08 11:40:00,467.14,467.49,466.95,467.21,3817.0,446.385,446.7195,446.2035,446.4519,3817.0
2020-12-08 11:50:00,467.5,467.93,467.37,467.81,5473.0,446.729,447.1399,446.6048,447.0252,5473.0
2020-12-08 12:00:00,467.94,468.18,467.46,467.5,3708.0,447.1495,447.3788,446.6908,446.729,3708.0
2020-12-08 12:10:00,467.42,467.61,467.22,467.37,2773.0,446.6526,446.8341,446.4615,446.6048,2773.0
2020-12-08 12:20:00,467.53,467.86,467.3,467.41,2081.0,446.7577,447.073,446.5379,446.643,2081.0
2020-12-08 12:30:00,467.41,467.75,467.28,467.52,3815.0,446.643,446.9679,446.5188,446.7481,3815.0
2020-12-08 12:40:00,467.64,467.69,466.78,466.78,1700.0,446.8628,446.9106,446.041,446.041,1700.0
2020-12-08 12:50:00,466.73,466.81,466.01,466.52,2444.0,445.9932,446.0697,445.3052,445.7926,2444.0
2020-12-08 13:00:00,466.2,466.99,466.2,466.99,4733.0,445.4868,446.2417,445.4868,446.2417,4733.0
2020-12-08 13:10:00,467.24,467.24,466.55,466.91,6038.0,446.4806,446.4806,445.8212,446.1652,6038.0
2020-12-08 13:20:00,466.9,467.38,466.9,467.38,3911.0,446.1557,446.6143,446.1557,446.6143,3911.0
2020-12-08 13:30:00,467.4,468.4,467.21,468.4,9355.0,446.6335,447.589,446.4519,447.589,9355.0
2020-12-08 13:40:00,468.33,468.98,468.28,468.98,7014.0,447.5221,448.1433,447.4744,448.1433,7014.0
2020-12-08 13:50:00,468.8,469.55,468.8,469.5,3985.0,447.9713,448.6879,447.9713,448.6402,3985.0
2020-12-08 14:00:00,469.31,469.75,469.28,469.63,4413.0,448.4586,448.879,448.4299,448.7644,4413.0
2020-12-08 14:10:00,469.58,470.57,469.58,470.55,5903.0,448.7166,449.6626,448.7166,449.6435,5903.0
2020-12-08 14:20:00,470.48,470.84,470.29,470.84,4234.0,449.5766,449.9206,449.3951,449.9206,4234.0
2020-12-08 14:30:00,470.56,470.77,469.8,470.22,3910.0,449.6531,449.8537,448.9268,449.3282,3910.0
2020-12-08 14:40:00,470.1,470.51,469.94,470.41,5917.0,449.2135,449.6053,449.0606,449.5097,5917.0
2020-12-08 14:50:00,470.35,470.81,470.21,470.62,4805.0,449.4524,449.892,449.3186,449.7104,4805.0
2020-12-08 15:00:00,470.52,470.82,470.44,470.65,6448.0,449.6148,449.9015,449.5384,449.7391,6448.0
2020-12-08 15:10:00,470.77,470.85,469.99,469.99,3652.0,449.8537,449.9302,449.1084,449.1084,3652.0
2020-12-08 15:20:00,469.81,470.1,469.22,469.25,5872.0,448.9364,449.2135,448.3726,448.4013,5872.0
2020-12-08 15:30:00,469.38,469.38,468.8,468.85,9523.0,448.5255,448.5255,447.9713,448.019,9523.0
2020-12-08 15:40:00,468.82,469.21,468.62,468.98,8054.0,447.9904,448.363,447.7993,448.1433,8054.0
2020-12-08 15:50:00,468.91,469.47,468.58,468.96,31626.0,448.0764,448.6115,447.761,448.1241,31626.0
2020-12-09 09:30:00,463.79,463.84,462.64,463.5,28340.0,443.1839,443.2316,442.0849,442.9067,28340.0
2020-12-09 09:40:00,463.7,464.45,463.63,464.41,7364.0,443.0978,443.8145,443.031,443.7763,7364.0
2020-12-09 09:50:00,464.34,465.51,464.01,465.08,7665.0,443.7094,444.8274,443.3941,444.4165,7665.0
2020-12-09 10:00:00,465.16,465.96,465.05,465.25,6300.0,444.493,445.2574,444.3879,444.579,6300.0
2020-12-09 10:10:00,465.01,465.12,463.7,464.93,9811.0,444.3496,444.4548,443.0978,444.2732,9811.0
2020-12-09 10:20:00,464.96,465.14,464.75,464.93,8841.0,444.3019,444.4739,444.1012,444.2732,8841.0
2020-12-09 10:30:00,464.8,464.89,462.81,462.81,6867.0,444.149,444.235,442.2474,442.2474,6867.0
2020-12-09 10:40:00,462.66,463.88,462.56,463.49,9470.0,442.1041,443.2699,442.0085,442.8972,9470.0
2020-12-09 10:50:00,463.66,464.14,463.55,463.8,3456.0,443.0596,443.5183,442.9545,443.1934,3456.0
2020-12-09 11:00:00,463.91,464.74,463.44,464.71,5730.0,443.2985,444.0916,442.8494,444.063,5730.0
2020-12-09 11:10:00,464.71,464.71,463.77,464.0,7065.0,444.063,444.063,443.1647,443.3845,7065.0
2020-12-09 11:20:00,463.96,464.99,463.74,464.74,7018.0,443.3463,444.3305,443.1361,444.0916,7018.0
2020-12-09 11:30:00,464.93,464.93,463.1,463.2,12918.0,444.2732,444.2732,442.5245,442.6201,12918.0
2020-12-09 11:40:00,463.74,463.75,462.85,462.85,2222.0,443.1361,443.1456,442.2856,442.2856,2222.0
2020-12-09 11:50:00,462.88,463.45,462.09,463.25,10847.0,442.3143,442.859,441.5594,442.6678,10847.0
2020-12-09 12:00:00,463.32,463.32,461.68,462.13,8310.0,442.7347,442.7347,441.1676,441.5976,8310.0
2020-12-09 12:10:00,462.24,462.24,460.26,460.26,14490.0,441.7027,441.7027,439.8107,439.8107,14490.0
2020-12-09 12:20:00,460.04,460.43,459.44,459.76,6654.0,439.6005,439.9731,439.0271,439.3329,6654.0
2020-12-09 12:30:00,459.64,459.95,458.42,458.42,10700.0,439.2182,439.5145,438.0524,438.0524,10700.0
2020-12-09 12:40:00,458.46,458.46,455.71,455.91,21243.0,438.0907,438.0907,435.4628,435.654,21243.0
2020-12-09 12:50:00,455.54,457.83,455.13,457.83,9352.0,435.3004,437.4887,434.9086,437.4887,9352.0
2020-12-09 13:00:00,457.52,457.77,456.61,457.48,5596.0,437.1924,437.4313,436.3229,437.1542,5596.0
2020-12-09 13:10:00,457.63,457.63,457.07,457.11,3996.0,437.2975,437.2975,436.7624,436.8006,3996.0
2020-12-09 13:20:00,456.96,457.79,455.66,455.67,21891.0,436.6573,437.4504,435.4151,435.4246,21891.0
2020-12-09 13:30:00,455.65,455.69,454.81,454.98,11357.0,435.4055,435.4437,434.6028,434.7653,11357.0
2020-12-09 13:40:00,454.65,454.99,453.6,454.24,14613.0,434.4499,434.7748,433.4466,434.0582,14613.0
2020-12-09 13:50:00,454.24,454.6,453.18,453.22,7340.0,434.0582,434.4022,433.0453,433.0835,7340.0
2020-12-09 14:00:00,453.49,454.44,453.29,454.34,7050.0,433.3415,434.2493,433.1504,434.1537,7050.0
2020-12-09 14:10:00,454.08,455.19,453.94,455.19,3999.0,433.9053,434.9659,433.7715,434.9659,3999.0
2020-12-09 14:20:00,455.12,456.54,455.11,456.54,3837.0,434.8991,436.256,434.8895,436.256,3837.0
2020-12-09 14:30:00,456.47,456.47,455.1,455.57,2436.0,436.1891,436.1891,434.8799,435.3291,2436.0
2020-12-09 14:40:00,455.63,455.63,454.12,454.57,5300.0,435.3864,435.3864,433.9435,434.3735,5300.0
2020-12-09 14:50:00,454.32,454.58,453.18,454.13,7247.0,434.1346,434.383,433.0453,433.953,7247.0
2020-12-09 15:00:00,454.47,455.2,453.7,454.89,6176.0,434.2779,434.9755,433.5421,434.6793,6176.0
2020-12-09 15:10:00,455.2,455.27,452.84,452.85,12279.0,434.9755,435.0424,432.7204,432.7299,12279.0
2020-12-09 15:20:00,453.13,453.17,450.52,451.36,17497.0,432.9975,433.0357,430.5034,431.3061,17497.0
2020-12-09 15:30:00,451.54,452.07,450.8,452.07,14392.0,431.4781,431.9846,430.771,431.9846,14392.0
2020-12-09 15:40:00,452.43,454.13,452.43,453.29,12099.0,432.3286,433.953,432.3286,433.1504,12099.0
2020-12-09 15:50:00,453.21,454.16,452.44,452.51,52605.0,433.0739,433.9817,432.3381,432.405,52605.0
2020-12-10 09:30:00,450.98,451.66,449.12,451.66,41879.0,430.943,431.5928,429.1656,431.5928,41879.0
2020-12-10 09:40:00,451.73,455.48,451.44,455.42,36243.0,431.6597,435.2431,431.3826,435.1857,36243.0
2020-12-10 09:50:00,455.84,457.18,455.76,455.96,11405.0,435.5871,436.8675,435.5106,435.7017,11405.0
2020-12-10 10:00:00,456.08,458.04,456.03,457.5,13637.0,435.8164,437.6893,435.7686,437.1733,13637.0
2020-12-10 10:10:00,457.68,457.99,456.21,456.21,12992.0,437.3453,437.6415,435.9406,435.9406,12992.0
2020-12-10 10:20:00,456.3,456.78,455.6,455.66,8788.0,436.0266,436.4853,435.3577,435.4151,8788.0
2020-12-10 10:30:00,455.67,456.85,454.8,456.85,6898.0,435.4246,436.5522,434.5933,436.5522,6898.0
2020-12-10 10:40:00,456.71,457.43,456.41,456.54,6252.0,436.4184,437.1064,436.1317,436.256,6252.0
2020-12-10 10:50:00,457.09,457.46,456.82,457.18,4525.0,436.7815,437.1351,436.5235,436.8675,4525.0
2020-12-10 11:00:00,457.35,457.46,456.71,456.79,5888.0,437.03,437.1351,436.4184,436.4949,5888.0
2020-12-10 11:10:00,456.89,458.35,456.75,458.14,4354.0,436.5904,437.9855,436.4566,437.7849,4354.0
2020-12-10 11:20:00,458.33,458.33,457.77,457.79,6985.0,437.9664,437.9664,437.4313,437.4504,6985.0
2020-12-10 11:30:00,457.39,457.61,456.78,457.53,7107.0,437.0682,437.2784,436.4853,437.202,7107.0
2020-12-10 11:40:00,457.61,457.93,457.05,457.05,1900.0,437.2784,437.5842,436.7433,436.7433,1900.0
2020-12-10 11:50:00,457.65,457.71,455.77,455.96,3041.0,437.3167,437.374,435.5202,435.7017,3041.0
2020-12-10 12:00:00,456.1,456.6,456.1,456.54,600.0,435.8355,436.3133,435.8355,436.256,600.0
2020-12-10 12:10:00,456.68,457.02,456.39,456.55,1600.0,436.3897,436.7146,436.1126,436.2655,1600.0
2020-12-10 12:20:00,456.63,456.68,456.03,456.2,1300.0,436.342,436.3897,435.7686,435.9311,1300.0
2020-12-10 12:30:00,456.14,456.97,456.14,456.79,3940.0,435.8737,436.6669,435.8737,436.4949,3940.0
2020-12-10 12:40:00,456.41,456.72,455.94,456.0,3574.0,436.1317,436.428,435.6826,435.74,3574.0
2020-12-10 12:50:00,455.99,456.03,455.6,455.93,1077.0,435.7304,435.7686,435.3577,435.6731,1077.0
2020-12-10 13:00:00,455.81,456.39,455.81,456.39,796.0,435.5584,436.1126,435.5584,436.1126,796.0
2020-12-10 13:10:00,456.28,456.69,455.92,456.16,2507.0,436.0075,436.3993,435.6635,435.8929,2507.0
2020-12-10 13:20:00,456.43,456.95,456.24,456.65,1428.0,436.1509,436.6478,435.9693,436.3611,1428.0
2020-12-10 13:30:00,456.66,456.82,456.1,456.65,1775.0,436.3706,436.5235,435.8355,436.3611,1775.0
2020-12-10 13:40:00,456.1,456.9,456.1,456.38,1347.0,435.8355,436.6,435.8355,436.1031,1347.0
2020-12-10 13:50:00,456.38,456.9,456.34,456.53,1138.0,436.1031,436.6,436.0649,436.2464,1138.0
2020-12-10 14:00:00,456.71,456.98,456.35,456.53,2330.0,436.4184,436.6764,436.0744,436.2464,2330.0
2020-12-10 14:10:00,456.92,456.92,456.09,456.33,3252.0,436.6191,436.6191,435.826,436.0553,3252.0
2020-12-10 14:20:00,456.1,456.74,456.1,456.45,2800.0,435.8355,436.4471,435.8355,436.17,2800.0
2020-12-10 14:30:00,456.77,456.82,456.34,456.34,2006.0,436.4757,436.5235,436.0649,436.0649,2006.0
2020-12-10 14:40:00,456.25,456.54,456.07,456.39,1957.0,435.9789,436.256,435.8068,436.1126,1957.0
2020-12-10 14:50:00,456.25,456.48,455.86,455.99,2487.0,435.9789,436.1986,435.6062,435.7304,2487.0
2020-12-10 15:00:00,455.82,456.32,455.82,456.05,1470.0,435.568,436.0457,435.568,435.7877,1470.0
2020-12-10 15:10:00,455.78,456.57,455.77,456.55,2400.0,435.5297,436.2846,435.5202,436.2655,2400.0
2020-12-10 15:20:00,456.74,456.74,456.34,456.7,2500.0,436.4471,436.4471,436.0649,436.4089,2500.0
2020-12-10 15:30:00,456.7,457.52,456.61,457.13,4103.0,436.4089,437.1924,436.3229,436.8198,4103.0
2020-12-10 15:40:00,457.45,458.19,457.24,457.91,13705.0,437.1255,437.8327,436.9249,437.5651,13705.0
2020-12-10 15:50:00,457.88,458.88,457.09,457.74,34054.0,437.5364,438.492,436.7815,437.4027,34054.0
2020-12-11 09:30:00,453.81,455.02,452.65,454.69,38412.0,433.6473,434.8035,432.5388,434.4882,38412.0
2020-12-11 09:40:00,454.46,454.46,453.24,454.09,15173.0,434.2684,434.2684,433.1026,433.9148,15173.0
2020-12-11 09:50:00,453.91,454.84,453.34,454.09,17586.0,433.7428,434.6315,433.1981,433.9148,17586.0
2020-12-11 10:00:00,454.29,455.17,454.16,455.05,7465.0,434.1059,434.9468,433.9817,434.8322,7465.0
2020-12-11 10:10:00,455.25,457.15,455.25,456.76,14635.0,435.0233,436.8389,435.0233,436.4662,14635.0
2020-12-11 10:20:00,456.71,456.71,455.63,456.1,4203.0,436.4184,436.4184,435.3864,435.8355,4203.0
2020-12-11 10:30:00,456.0,456.0,454.95,454.96,3793.0,435.74,435.74,434.7366,434.7462,3793.0
2020-12-11 10:40:00,454.6,454.96,453.29,453.29,3664.0,434.4022,434.7462,433.1504,433.1504,3664.0
2020-12-11 10:50:00,453.1,453.1,452.63,453.0,3200.0,432.9688,432.9688,432.5197,432.8732,3200.0
2020-12-11 11:00:00,453.49,453.67,453.28,453.36,1000.0,433.3415,433.5135,433.1408,433.2173,1000.0
2020-12-11 11:10:00,453.26,453.46,452.91,453.17,3797.0,433.1217,433.3128,432.7872,433.0357,3797.0
2020-12-11 11:20:00,452.67,452.75,452.47,452.59,1592.0,432.5579,432.6344,432.3668,432.4815,1592.0
2020-12-11 11:30:00,452.46,452.96,452.31,452.6,8233.0,432.3572,432.835,432.2139,432.491,8233.0
2020-12-11 11:40:00,452.43,452.43,451.84,452.24,1200.0,432.3286,432.3286,431.7648,432.147,1200.0
2020-12-11 11:50:00,452.49,452.61,452.22,452.22,1171.0,432.3859,432.5006,432.1279,432.1279,1171.0
2020-12-11 12:00:00,452.53,452.82,452.5,452.5,300.0,432.4241,432.7012,432.3955,432.3955,300.0
2020-12-11 12:10:00,453.0,453.0,452.17,452.46,2256.0,432.8732,432.8732,432.0801,432.3572,2256.0
2020-12-11 12:20:00,452.06,452.56,452.06,452.15,5200.0,431.975,432.4528,431.975,432.061,5200.0
2020-12-11 12:30:00,452.46,452.62,452.46,452.48,600.0,432.3572,432.5101,432.3572,432.3764,600.0
2020-12-11 12:40:00,452.61,452.63,451.92,451.92,1592.0,432.5006,432.5197,431.8412,431.8412,1592.0
2020-12-11 12:50:00,452.5,452.98,452.16,452.98,2227.0,432.3955,432.8541,432.0706,432.8541,2227.0
2020-12-11 13:00:00,452.84,453.1,452.75,453.1,1240.0,432.7204,432.9688,432.6344,432.9688,1240.0
2020-12-11 13:10:00,453.17,454.0,453.11,453.42,2724.0,433.0357,433.8288,432.9784,433.2746,2724.0
2020-12-11 13:20:00,453.35,453.35,452.61,452.91,800.0,433.2077,433.2077,432.5006,432.7872,800.0
2020-12-11 13:30:00,453.07,453.67,453.07,453.37,2500.0,432.9401,433.5135,432.9401,433.2268,2500.0
2020-12-11 13:40:00,453.28,453.57,453.28,453.42,2956.0,433.1408,433.4179,433.1408,433.2746,2956.0
2020-12-11 13:50:00,453.64,454.16,453.54,453.54,3524.0,433.4848,433.9817,433.3893,433.3893,3524.0
2020-12-11 14:00:00,453.59,453.8,453.32,453.51,2960.0,433.437,433.6377,433.179,433.3606,2960.0
2020-12-11 14:10:00,453.51,453.51,452.96,452.97,2096.0,433.3606,433.3606,432.835,432.8446,2096.0
2020-12-11 14:20:00,453.36,453.36,452.68,452.76,1698.0,433.2173,433.2173,432.5675,432.6439,1698.0
2020-12-11 14:30:00,452.93,453.31,452.76,453.23,14732.0,432.8064,433.1695,432.6439,433.093,14732.0
2020-12-11 14:40:00,453.49,453.58,453.27,453.34,2399.0,433.3415,433.4275,433.1313,433.1981,2399.0
2020-12-11 14:50:00,453.2,453.38,453.18,453.31,1832.0,433.0644,433.2364,433.0453,433.1695,1832.0
2020-12-11 15:00:00,453.34,453.46,452.83,452.95,2594.0,433.1981,433.3128,432.7108,432.8255,2594.0
2020-12-11 15:10:00,453.09,453.58,452.6,453.46,6498.0,432.9593,433.4275,432.491,433.3128,6498.0
2020-12-11 15:20:00,453.48,453.59,453.06,453.11,1895.0,433.3319,433.437,432.9306,432.9784,1895.0
2020-12-11 15:30:00,453.27,453.7,453.11,453.46,6296.0,433.1313,433.5421,432.9784,433.3128,6296.0
2020-12-11 15:40:00,453.46,453.74,452.75,452.77,7157.0,433.3128,433.5804,432.6344,432.6535,7157.0
2020-12-11 15:50:00,452.71,453.08,452.61,452.77,36003.0,432.5961,432.9497,432.5006,432.6535,36003.0
2020-12-14 09:30:00,452.34,454.21,452.17,454.11,37669.0,432.2426,434.0295,432.0801,433.9339,37669.0
2020-12-14 09:40:00,453.91,453.98,452.48,452.63,11940.0,433.7428,433.8097,432.3764,432.5197,11940.0
2020-12-14 09:50:00,452.51,453.36,452.39,453.2,7566.0,432.405,433.2173,432.2904,433.0644,7566.0
2020-12-14 10:00:00,453.3,453.95,452.91,453.02,3729.0,433.1599,433.781,432.7872,432.8924,3729.0
2020-12-14 10:10:00,453.03,453.59,452.25,453.33,22178.0,432.9019,433.437,432.1566,433.1886,22178.0
2020-12-14 10:20:00,453.26,454.16,453.26,454.16,3509.0,433.1217,433.9817,433.1217,433.9817,3509.0
2020-12-14 10:30:00,454.05,454.58,453.7,454.58,4246.0,433.8766,434.383,433.5421,434.383,4246.0
2020-12-14 10:40:00,454.77,455.46,454.77,455.22,7596.0,434.5646,435.224,434.5646,434.9946,7596.0
2020-12-14 10:50:00,455.41,456.49,455.27,455.27,6694.0,435.1762,436.2082,435.0424,435.0424,6694.0
2020-12-14 11:00:00,455.41,456.17,455.12,455.78,3321.0,435.1762,435.9024,434.8991,435.5297,3321.0
2020-12-14 11:10:00,455.89,456.71,455.89,456.71,5485.0,435.6348,436.4184,435.6348,436.4184,5485.0
2020-12-14 11:20:00,456.82,456.82,455.92,456.2,5400.0,436.5235,436.5235,435.6635,435.9311,5400.0
2020-12-14 11:30:00,455.9,456.45,455.47,455.47,5551.0,435.6444,436.17,435.2335,435.2335,5551.0
2020-12-14 11:40:00,455.85,456.2,455.8,455.98,1100.0,435.5966,435.9311,435.5488,435.7208,1100.0
2020-12-14 11:50:00,456.11,456.11,455.68,455.69,1009.0,435.8451,435.8451,435.4342,435.4437,1009.0
2020-12-14 12:00:00,455.75,455.98,455.4,455.94,3200.0,435.5011,435.7208,435.1666,435.6826,3200.0
2020-12-14 12:10:00,455.86,456.48,455.86,456.0,1800.0,435.6062,436.1986,435.6062,435.74,1800.0
2020-12-14 12:20:00,456.1,456.22,455.63,456.11,1469.0,435.8355,435.9502,435.3864,435.8451,1469.0
2020-12-14 12:30:00,455.97,456.16,455.76,455.83,2400.0,435.7113,435.8929,435.5106,435.5775,2400.0
2020-12-14 12:40:00,455.83,455.88,455.21,455.42,5295.0,435.5775,435.6253,434.9851,435.1857,5295.0
2020-12-14 12:50:00,455.42,455.61,454.48,454.82,9446.0,435.1857,435.3673,434.2875,434.6124,9446.0
2020-12-14 13:00:00,454.54,455.17,453.67,453.88,9220.0,434.3448,434.9468,433.5135,433.7142,9220.0
2020-12-14 13:10:00,453.88,453.88,453.14,453.64,6475.0,433.7142,433.7142,433.007,433.4848,6475.0
2020-12-14 13:20:00,453.85,454.09,453.27,453.27,3957.0,433.6855,433.9148,433.1313,433.1313,3957.0
2020-12-14 13:30:00,453.36,453.91,453.26,453.73,2500.0,433.2173,433.7428,433.1217,433.5708,2500.0
2020-12-14 13:40:00,454.09,454.32,453.69,454.31,2907.0,433.9148,434.1346,433.5326,434.125,2907.0
2020-12-14 13:50:00,454.4,454.88,454.39,454.56,1196.0,434.211,434.6697,434.2015,434.3639,1196.0
2020-12-14 14:00:00,454.87,454.87,454.26,454.64,2495.0,434.6602,434.6602,434.0773,434.4404,2495.0
2020-12-14 14:10:00,454.65,454.78,454.16,454.76,2574.0,434.4499,434.5742,433.9817,434.5551,2574.0
2020-12-14 14:20:00,454.33,454.71,454.33,454.71,1317.0,434.1442,434.5073,434.1442,434.5073,1317.0
2020-12-14 14:30:00,454.45,454.45,453.17,453.31,4552.0,434.2588,434.2588,433.0357,433.1695,4552.0
2020-12-14 14:40:00,453.35,453.89,453.13,453.89,1704.0,433.2077,433.7237,432.9975,433.7237,1704.0
2020-12-14 14:50:00,454.13,454.52,453.74,454.32,5751.0,433.953,434.3257,433.5804,434.1346,5751.0
2020-12-14 15:00:00,454.25,454.28,453.42,453.54,6154.0,434.0677,434.0964,433.2746,433.3893,6154.0
2020-12-14 15:10:00,453.55,454.08,453.11,453.6,7429.0,433.3988,433.9053,432.9784,433.4466,7429.0
2020-12-14 15:20:00,453.57,454.48,453.46,453.59,9000.0,433.4179,434.2875,433.3128,433.437,9000.0
2020-12-14 15:30:00,453.55,453.58,452.4,452.58,9679.0,433.3988,433.4275,432.2999,432.4719,9679.0
2020-12-14 15:40:00,452.58,453.3,452.42,453.26,4778.0,432.4719,433.1599,432.319,433.1217,4778.0
2020-12-14 15:50:00,453.26,454.26,452.6,453.06,14873.0,433.1217,434.0773,432.491,432.9306,14873.0
2020-12-15 09:30:00,464.66,464.83,461.88,462.84,40151.0,444.0152,444.1776,441.3587,442.2761,40151.0
2020-12-15 09:40:00,462.83,463.42,462.34,463.42,16666.0,442.2665,442.8303,441.7983,442.8303,16666.0
2020-12-15 09:50:00,463.77,464.21,463.2,463.27,13344.0,443.1647,443.5852,442.6201,442.687,13344.0
2020-12-15 10:00:00,463.38,463.94,463.0,463.08,8036.0,442.7921,443.3272,442.429,442.5054,8036.0
2020-12-15 10:10:00,463.04,463.86,462.99,463.41,10439.0,442.4672,443.2507,442.4194,442.8207,10439.0
2020-12-15 10:20:00,463.33,464.29,462.93,463.0,5374.0,442.7443,443.6616,442.3621,442.429,5374.0
2020-12-15 10:30:00,462.91,463.59,462.4,462.93,7540.0,442.3429,442.9927,441.8556,442.3621,7540.0
2020-12-15 10:40:00,463.1,464.17,463.02,463.9,5065.0,442.5245,443.547,442.4481,443.289,5065.0
2020-12-15 10:50:00,464.05,464.91,463.83,464.37,5863.0,443.4323,444.2541,443.2221,443.7381,5863.0
2020-12-15 11:00:00,464.38,464.38,463.45,463.65,15058.0,443.7476,443.7476,442.859,443.0501,15058.0
2020-12-15 11:10:00,463.57,464.96,463.47,464.96,6418.0,442.9736,444.3019,442.8781,444.3019,6418.0
2020-12-15 11:20:00,465.15,465.15,464.19,464.83,9990.0,444.4834,444.4834,443.5661,444.1776,9990.0
2020-12-15 11:30:00,464.82,465.46,464.2,465.46,20218.0,444.1681,444.7797,443.5756,444.7797,20218.0
2020-12-15 11:40:00,465.26,465.47,464.14,464.67,4595.0,444.5885,444.7892,443.5183,444.0248,4595.0
2020-12-15 11:50:00,464.54,464.8,464.15,464.59,5030.0,443.9005,444.149,443.5279,443.9483,5030.0
2020-12-15 12:00:00,464.81,465.97,464.63,465.64,5707.0,444.1585,445.267,443.9865,444.9517,5707.0
2020-12-15 12:10:00,465.83,466.42,465.77,466.31,5300.0,445.1332,445.697,445.0759,445.5919,5300.0
2020-12-15 12:20:00,466.07,466.32,465.91,465.96,4616.0,445.3626,445.6014,445.2097,445.2574,4616.0
2020-12-15 12:30:00,466.09,466.14,465.5,466.07,4244.0,445.3817,445.4294,444.8179,445.3626,4244.0
2020-12-15 12:40:00,465.84,465.99,465.31,465.34,4604.0,445.1428,445.2861,444.6363,444.665,4604.0
2020-12-15 12:50:00,465.3,465.96,465.04,465.96,5926.0,444.6268,445.2574,444.3783,445.2574,5926.0
2020-12-15 13:00:00,465.98,466.11,465.53,466.07,8586.0,445.2765,445.4008,444.8465,445.3626,8586.0
2020-12-15 13:10:00,466.06,466.17,465.65,466.02,5251.0,445.353,445.4581,444.9612,445.3148,5251.0
2020-12-15 13:20:00,465.85,466.0,465.55,465.55,5695.0,445.1523,445.2957,444.8657,444.8657,5695.0
2020-12-15 13:30:00,465.64,466.49,465.64,466.49,3572.0,444.9517,445.7639,444.9517,445.7639,3572.0
2020-12-15 13:40:00,466.32,466.7,466.32,466.58,6198.0,445.6014,445.9646,445.6014,445.8499,6198.0
2020-12-15 13:50:00,466.56,467.17,466.28,466.76,20541.0,445.8308,446.4137,445.5632,446.0219,20541.0
2020-12-15 14:00:00,466.44,466.81,465.8,466.69,7207.0,445.7161,446.0697,445.1045,445.955,7207.0
2020-12-15 14:10:00,466.7,467.49,466.63,467.31,9200.0,445.9646,446.7195,445.8977,446.5475,9200.0
2020-12-15 14:20:00,467.29,467.68,467.2,467.28,6015.0,446.5283,446.901,446.4423,446.5188,6015.0
2020-12-15 14:30:00,467.34,467.71,467.2,467.66,6235.0,446.5761,446.9297,446.4423,446.8819,6235.0
2020-12-15 14:40:00,467.5,468.11,467.5,468.11,11103.0,446.729,447.3119,446.729,447.3119,11103.0
2020-12-15 14:50:00,467.97,468.74,467.85,468.74,8555.0,447.1781,447.9139,447.0635,447.9139,8555.0
2020-12-15 15:00:00,468.55,468.82,468.1,468.4,12904.0,447.7324,447.9904,447.3024,447.589,12904.0
2020-12-15 15:10:00,468.07,468.67,468.01,468.3,7743.0,447.2737,447.847,447.2164,447.4935,7743.0
2020-12-15 15:20:00,468.39,468.59,467.92,468.03,6538.0,447.5795,447.7706,447.1304,447.2355,6538.0
2020-12-15 15:30:00,468.09,468.38,467.61,468.38,13261.0,447.2928,447.5699,446.8341,447.5699,13261.0
2020-12-15 15:40:00,468.21,468.6,468.07,468.39,9990.0,447.4075,447.7801,447.2737,447.5795,9990.0
2020-12-15 15:50:00,468.57,469.62,468.3,469.62,28776.0,447.7515,448.7548,447.4935,448.7548,28776.0
2020-12-16 09:30:00,467.99,469.02,467.66,468.18,48842.0,447.1972,448.1815,446.8819,447.3788,48842.0
2020-12-16 09:40:00,468.23,468.85,467.89,468.51,16776.0,447.4266,448.019,447.1017,447.6941,16776.0
2020-12-16 09:50:00,468.47,469.05,467.76,468.46,12993.0,447.6559,448.2101,446.9775,447.6464,12993.0
2020-12-16 10:00:00,468.94,469.29,468.13,469.29,5994.0,448.105,448.4395,447.331,448.4395,5994.0
2020-12-16 10:10:00,469.1,469.1,467.79,468.46,6383.0,448.2579,448.2579,447.0061,447.6464,6383.0
2020-12-16 10:20:00,468.66,468.76,467.93,468.33,11359.0,447.8375,447.933,447.1399,447.5221,11359.0
2020-12-16 10:30:00,468.54,469.1,468.16,468.87,6889.0,447.7228,448.2579,447.3597,448.0381,6889.0
2020-12-16 10:40:00,469.12,469.54,469.1,469.51,4424.0,448.277,448.6784,448.2579,448.6497,4424.0
2020-12-16 10:50:00,469.52,469.91,469.44,469.54,7849.0,448.6593,449.0319,448.5828,448.6784,7849.0
2020-12-16 11:00:00,469.55,470.4,469.54,469.91,4209.0,448.6879,449.5002,448.6784,449.0319,4209.0
2020-12-16 11:10:00,469.63,469.97,468.99,469.25,4760.0,448.7644,449.0893,448.1528,448.4013,4760.0
2020-12-16 11:20:00,468.91,469.2,468.67,469.08,2004.0,448.0764,448.3535,447.847,448.2388,2004.0
2020-12-16 11:30:00,468.9,468.99,467.82,468.77,7351.0,448.0668,448.1528,447.0348,447.9426,7351.0
2020-12-16 11:40:00,468.67,468.86,468.35,468.47,1200.0,447.847,448.0286,447.5413,447.6559,1200.0
2020-12-16 11:50:00,468.5,468.66,467.74,467.74,2236.0,447.6846,447.8375,446.9584,446.9584,2236.0
2020-12-16 12:00:00,468.01,468.1,467.04,467.05,4512.0,447.2164,447.3024,446.2895,446.299,4512.0
2020-12-16 12:10:00,467.19,467.19,466.53,466.77,4880.0,446.4328,446.4328,445.8021,446.0314,4880.0
2020-12-16 12:20:00,466.57,466.6,465.31,465.71,3862.0,445.8403,445.869,444.6363,445.0185,3862.0
2020-12-16 12:30:00,465.62,465.97,465.01,465.78,4420.0,444.9325,445.267,444.3496,445.0854,4420.0
2020-12-16 12:40:00,465.74,465.8,465.32,465.58,4168.0,445.0472,445.1045,444.6459,444.8943,4168.0
2020-12-16 12:50:00,465.23,466.43,465.19,466.42,3800.0,444.5599,445.7066,444.5216,445.697,3800.0
2020-12-16 13:00:00,466.58,466.58,465.16,465.17,4202.0,445.8499,445.8499,444.493,444.5025,4202.0
2020-12-16 13:10:00,465.32,466.56,465.32,466.32,13675.0,444.6459,445.8308,444.6459,445.6014,13675.0
2020-12-16 13:20:00,466.14,466.57,466.14,466.26,4752.0,445.4294,445.8403,445.4294,445.5441,4752.0
2020-12-16 13:30:00,466.31,467.6,466.31,467.29,4870.0,445.5919,446.8246,445.5919,446.5283,4870.0
2020-12-16 13:40:00,467.43,467.59,467.17,467.46,4044.0,446.6621,446.815,446.4137,446.6908,4044.0
2020-12-16 13:50:00,467.49,467.58,467.01,467.01,3446.0,446.7195,446.8055,446.2608,446.2608,3446.0
2020-12-16 14:00:00,467.0,467.99,466.0,466.39,6340.0,446.2512,447.1972,445.2957,445.6683,6340.0
2020-12-16 14:10:00,466.5,466.93,465.65,466.2,7689.0,445.7734,446.1843,444.9612,445.4868,7689.0
2020-12-16 14:20:00,466.49,467.08,466.28,466.69,10304.0,445.7639,446.3277,445.5632,445.955,10304.0
2020-12-16 14:30:00,466.91,468.66,466.9,468.66,2840.0,446.1652,447.8375,446.1557,447.8375,2840.0
2020-12-16 14:40:00,468.48,468.93,468.47,468.66,2808.0,447.6655,448.0955,447.6559,447.8375,2808.0
2020-12-16 14:50:00,468.73,469.24,468.73,469.17,3943.0,447.9044,448.3917,447.9044,448.3248,3943.0
2020-12-16 15:00:00,469.42,470.09,468.85,469.65,4198.0,448.5637,449.2039,448.019,448.7835,4198.0
2020-12-16 15:10:00,469.94,470.25,469.61,470.1,3637.0,449.0606,449.3568,448.7453,449.2135,3637.0
2020-12-16 15:20:00,470.29,471.19,470.29,470.8,6731.0,449.3951,450.2551,449.3951,449.8824,6731.0
2020-12-16 15:30:00,470.93,471.5,470.85,471.46,8303.0,450.0066,450.5513,449.9302,450.5131,8303.0
2020-12-16 15:40:00,471.09,471.83,470.77,471.83,9393.0,450.1595,450.8666,449.8537,450.8666,9393.0
2020-12-16 15:50:00,471.5,472.24,471.01,471.01,31883.0,450.5513,451.2584,450.0831,450.0831,31883.0
2020-12-17 09:30:00,478.73,479.18,477.25,478.9,36746.0,457.4601,457.8901,456.0458,457.6225,36746.0
2020-12-17 09:40:00,478.85,480.89,478.7,480.89,20950.0,457.5747,459.5241,457.4314,459.5241,20950.0
2020-12-17 09:50:00,481.08,481.32,479.81,480.14,13450.0,459.7057,459.935,458.4921,458.8074,13450.0
2020-12-17 10:00:00,480.19,480.9,479.58,480.9,10422.0,458.8552,459.5337,458.2723,459.5337,10422.0
2020-12-17 10:10:00,481.03,481.12,479.74,480.57,10234.0,459.6579,459.7439,458.4252,459.2183,10234.0
2020-12-17 10:20:00,480.65,480.65,479.94,480.48,6796.0,459.2948,459.2948,458.6163,459.1323,6796.0
2020-12-17 10:30:00,480.37,480.9,480.26,480.48,8789.0,459.0272,459.5337,458.9221,459.1323,8789.0
2020-12-17 10:40:00,480.54,480.63,479.88,479.88,7541.0,459.1896,459.2757,458.559,458.559,7541.0
2020-12-17 10:50:00,479.75,479.9,478.85,478.9,5239.0,458.4347,458.5781,457.5747,457.6225,5239.0
2020-12-17 11:00:00,479.02,479.33,478.67,478.88,5564.0,457.7372,458.0334,457.4027,457.6034,5564.0
2020-12-17 11:10:00,478.96,479.29,478.95,479.25,5985.0,457.6798,457.9952,457.6703,457.957,5985.0
2020-12-17 11:20:00,478.92,479.14,478.83,478.98,4101.0,457.6416,457.8519,457.5556,457.699,4101.0
2020-12-17 11:30:00,478.99,478.99,478.09,478.28,10217.0,457.7085,457.7085,456.8485,457.0301,10217.0
2020-12-17 11:40:00,478.18,478.46,477.27,477.39,3620.0,456.9345,457.2021,456.0649,456.1796,3620.0
2020-12-17 11:50:00,477.28,477.34,476.1,476.51,3121.0,456.0745,456.1318,454.9469,455.3387,3121.0
2020-12-17 12:00:00,476.95,477.57,476.69,476.69,2414.0,455.7592,456.3516,455.5107,455.5107,2414.0
2020-12-17 12:10:00,476.5,476.57,476.03,476.23,2011.0,455.3291,455.396,454.88,455.0711,2011.0
2020-12-17 12:20:00,476.01,476.84,476.01,476.84,3437.0,454.8609,455.654,454.8609,455.654,3437.0
2020-12-17 12:30:00,477.2,477.2,476.41,476.51,1000.0,455.998,455.998,455.2431,455.3387,1000.0
2020-12-17 12:40:00,476.67,477.11,476.67,477.11,1000.0,455.4916,455.912,455.4916,455.912,1000.0
2020-12-17 12:50:00,477.21,477.4,476.85,476.85,526.0,456.0076,456.1892,455.6636,455.6636,526.0
2020-12-17 13:00:00,476.56,477.14,476.56,477.04,1069.0,455.3865,455.9407,455.3865,455.8452,1069.0
2020-12-17 13:10:00,476.88,477.14,476.39,476.72,1700.0,455.6923,455.9407,455.224,455.5394,1700.0
2020-12-17 13:20:00,476.75,476.81,476.55,476.66,3062.0,455.568,455.6254,455.3769,455.482,3062.0
2020-12-17 13:30:00,476.63,477.0,476.42,476.68,1500.0,455.4534,455.8069,455.2527,455.5011,1500.0
2020-12-17 13:40:00,476.82,476.82,476.36,476.43,4111.0,455.6349,455.6349,455.1954,455.2623,4111.0
2020-12-17 13:50:00,476.71,477.2,476.43,476.74,4692.0,455.5298,455.998,455.2623,455.5585,4692.0
2020-12-17 14:00:00,476.71,477.0,476.71,476.95,1511.0,455.5298,455.8069,455.5298,455.7592,1511.0
2020-12-17 14:10:00,477.08,478.2,477.08,477.96,7923.0,455.8834,456.9536,455.8834,456.7243,7923.0
2020-12-17 14:20:00,477.65,478.44,477.65,478.01,7007.0,456.4281,457.183,456.4281,456.7721,7007.0
2020-12-17 14:30:00,478.0,478.29,477.74,477.86,3558.0,456.7625,457.0396,456.5141,456.6287,3558.0
2020-12-17 14:40:00,477.98,478.13,477.3,478.13,3230.0,456.7434,456.8867,456.0936,456.8867,3230.0
2020-12-17 14:50:00,478.19,478.2,477.34,477.45,2670.0,456.9441,456.9536,456.1318,456.2369,2670.0
2020-12-17 15:00:00,477.7,477.71,476.7,476.93,2399.0,456.4758,456.4854,455.5203,455.74,2399.0
2020-12-17 15:10:00,476.87,477.64,476.84,477.64,3200.0,455.6827,456.4185,455.654,456.4185,3200.0
2020-12-17 15:20:00,477.68,477.8,477.24,477.44,2539.0,456.4567,456.5714,456.0363,456.2274,2539.0
2020-12-17 15:30:00,477.3,477.59,476.88,476.94,8756.0,456.0936,456.3707,455.6923,455.7496,8756.0
2020-12-17 15:40:00,476.83,477.17,476.71,476.89,16571.0,455.6445,455.9694,455.5298,455.7018,16571.0
2020-12-17 15:50:00,477.14,477.69,476.86,477.32,42574.0,455.9407,456.4663,455.6732,456.1127,42574.0
2020-12-18 09:30:00,478.49,479.0,476.89,477.61,80309.0,457.2307,457.7181,455.7018,456.3898,80309.0
2020-12-18 09:40:00,477.65,477.87,476.89,477.3,14285.0,456.4281,456.6383,455.7018,456.0936,14285.0
2020-12-18 09:50:00,477.47,477.69,476.59,477.05,8444.0,456.256,456.4663,455.4151,455.8547,8444.0
2020-12-18 10:00:00,476.81,477.76,475.96,477.6,8895.0,455.6254,456.5332,454.8131,456.3803,8895.0
2020-12-18 10:10:00,477.65,478.35,477.27,477.86,15973.0,456.4281,457.097,456.0649,456.6287,15973.0
2020-12-18 10:20:00,477.83,478.77,477.83,478.43,8868.0,456.6001,457.4983,456.6001,457.1734,8868.0
2020-12-18 10:30:00,478.59,479.45,478.03,478.64,17949.0,457.3263,458.1481,456.7912,457.3741,17949.0
2020-12-18 10:40:00,478.75,479.1,478.54,478.77,7700.0,457.4792,457.8136,457.2785,457.4983,7700.0
2020-12-18 10:50:00,478.76,479.16,478.25,478.82,6221.0,457.4887,457.871,457.0014,457.5461,6221.0
2020-12-18 11:00:00,478.88,479.1,478.6,478.6,2848.0,457.6034,457.8136,457.3358,457.3358,2848.0
2020-12-18 11:10:00,478.61,478.67,477.77,478.23,10327.0,457.3454,457.4027,456.5427,456.9823,10327.0
2020-12-18 11:20:00,478.3,478.42,477.89,478.37,5734.0,457.0492,457.1638,456.6574,457.1161,5734.0
2020-12-18 11:30:00,478.23,478.47,476.34,477.16,19018.0,456.9823,457.2116,455.1763,455.9598,19018.0
2020-12-18 11:40:00,477.4,478.31,477.36,478.25,2351.0,456.1892,457.0587,456.1509,457.0014,2351.0
2020-12-18 11:50:00,478.27,478.32,477.7,478.18,1109.0,457.0205,457.0683,456.4758,456.9345,1109.0
2020-12-18 12:00:00,477.96,478.28,477.9,478.1,2248.0,456.7243,457.0301,456.6669,456.8581,2248.0
2020-12-18 12:10:00,478.29,478.73,478.29,478.64,612.0,457.0396,457.4601,457.0396,457.3741,612.0
2020-12-18 12:20:00,478.78,478.78,478.63,478.75,1000.0,457.5078,457.5078,457.3645,457.4792,1000.0
2020-12-18 12:30:00,478.55,478.85,478.5,478.56,720.0,457.2881,457.5747,457.2403,457.2976,720.0
2020-12-18 12:40:00,478.82,479.05,478.82,479.0,4608.0,457.5461,457.7659,457.5461,457.7181,4608.0
2020-12-18 12:50:00,478.91,478.91,478.0,478.51,2892.0,457.6321,457.6321,456.7625,457.2498,2892.0
2020-12-18 13:00:00,478.62,478.62,478.62,478.62,100.0,457.355,457.355,457.355,457.355,100.0
2020-12-18 13:10:00,479.0,479.03,478.8,478.82,700.0,457.7181,457.7467,457.527,457.5461,700.0
2020-12-18 13:20:00,478.59,478.59,478.0,478.39,900.0,457.3263,457.3263,456.7625,457.1352,900.0
2020-12-18 13:30:00,478.35,478.76,478.21,478.52,3335.0,457.097,457.4887,456.9632,457.2594,3335.0
2020-12-18 13:40:00,478.43,478.81,477.97,478.71,2803.0,457.1734,457.5365,456.7338,457.441,2803.0
2020-12-18 13:50:00,478.52,479.05,478.5,479.04,1192.0,457.2594,457.7659,457.2403,457.7563,1192.0
2020-12-18 14:00:00,478.93,478.93,478.16,478.38,3613.0,457.6512,457.6512,456.9154,457.1256,3613.0
2020-12-18 14:10:00,478.68,478.68,478.03,478.27,2078.0,457.4123,457.4123,456.7912,457.0205,2078.0
2020-12-18 14:20:00,478.02,478.4,478.01,478.25,1110.0,456.7816,457.1447,456.7721,457.0014,1110.0
2020-12-18 14:30:00,478.17,478.44,477.99,477.99,2918.0,456.9249,457.183,456.7529,456.7529,2918.0
2020-12-18 14:40:00,477.71,477.86,477.48,477.48,7398.0,456.4854,456.6287,456.2656,456.2656,7398.0
2020-12-18 14:50:00,477.33,477.41,476.86,476.99,2396.0,456.1223,456.1987,455.6732,455.7974,2396.0
2020-12-18 15:00:00,477.04,477.04,476.4,476.88,2171.0,455.8452,455.8452,455.2336,455.6923,2171.0
2020-12-18 15:10:00,476.58,476.99,476.47,476.99,2693.0,455.4056,455.7974,455.3005,455.7974,2693.0
2020-12-18 15:20:00,477.04,477.04,475.98,476.17,5099.0,455.8452,455.8452,454.8322,455.0138,5099.0
2020-12-18 15:30:00,475.96,476.97,475.44,475.8,6348.0,454.8131,455.7783,454.3162,454.6602,6348.0
2020-12-18 15:40:00,475.63,477.07,475.63,476.44,6729.0,454.4978,455.8738,454.4978,455.2718,6729.0
2020-12-18 15:50:00,476.27,478.06,474.32,477.62,53327.0,455.1094,456.8198,453.246,456.3994,53327.0
2020-12-21 09:30:00,460.53,464.94,459.48,464.27,60576.0,440.0687,444.2828,439.0653,443.6425,60576.0
2020-12-21 09:40:00,464.15,464.17,461.26,461.73,28686.0,443.5279,443.547,440.7663,441.2154,28686.0
2020-12-21 09:50:00,461.36,463.42,461.36,462.62,15990.0,440.8618,442.8303,440.8618,442.0658,15990.0
2020-12-21 10:00:00,462.35,463.57,460.25,460.26,17519.0,441.8078,442.9736,439.8011,439.8107,17519.0
2020-12-21 10:10:00,460.71,461.46,460.07,460.36,16529.0,440.2407,440.9574,439.6291,439.9062,16529.0
2020-12-21 10:20:00,460.4,462.03,460.35,462.03,8270.0,439.9445,441.502,439.8967,441.502,8270.0
2020-12-21 10:30:00,461.93,463.19,461.53,462.75,11326.0,441.4065,442.6105,441.0243,442.1901,11326.0
2020-12-21 10:40:00,462.85,463.35,462.24,463.04,7339.0,442.2856,442.7634,441.7027,442.4672,7339.0
2020-12-21 10:50:00,463.08,464.31,463.01,463.86,3831.0,442.5054,443.6807,442.4385,443.2507,3831.0
2020-12-21 11:00:00,463.85,465.72,463.85,465.72,5820.0,443.2412,445.0281,443.2412,445.0281,5820.0
2020-12-21 11:10:00,465.6,465.76,464.9,465.62,11727.0,444.9134,445.0663,444.2445,444.9325,11727.0
2020-12-21 11:20:00,465.71,466.37,465.71,466.1,4500.0,445.0185,445.6492,445.0185,445.3912,4500.0
2020-12-21 11:30:00,466.09,466.8,465.13,466.53,14508.0,445.3817,446.0601,444.4643,445.8021,14508.0
2020-12-21 11:40:00,466.66,467.15,466.41,467.15,9753.0,445.9263,446.3946,445.6874,446.3946,9753.0
2020-12-21 11:50:00,467.05,467.31,466.46,466.75,5697.0,446.299,446.5475,445.7352,446.0123,5697.0
2020-12-21 12:00:00,466.61,467.5,466.59,467.31,1951.0,445.8786,446.729,445.8594,446.5475,1951.0
2020-12-21 12:10:00,467.05,467.19,466.32,466.32,1500.0,446.299,446.4328,445.6014,445.6014,1500.0
2020-12-21 12:20:00,466.18,466.94,466.0,466.94,1922.0,445.4677,446.1939,445.2957,446.1939,1922.0
2020-12-21 12:30:00,466.92,467.87,466.92,467.46,3132.0,446.1748,447.0826,446.1748,446.6908,3132.0
2020-12-21 12:40:00,467.47,467.58,467.24,467.25,1700.0,446.7003,446.8055,446.4806,446.4901,1700.0
2020-12-21 12:50:00,467.57,468.28,467.47,467.54,4000.0,446.7959,447.4744,446.7003,446.7672,4000.0
2020-12-21 13:00:00,467.67,468.71,467.49,468.71,5000.0,446.8915,447.8853,446.7195,447.8853,5000.0
2020-12-21 13:10:00,468.66,469.14,468.45,469.14,1600.0,447.8375,448.2962,447.6368,448.2962,1600.0
2020-12-21 13:20:00,469.08,469.26,468.34,469.25,2512.0,448.2388,448.4108,447.5317,448.4013,2512.0
2020-12-21 13:30:00,469.15,469.75,469.14,469.75,8790.0,448.3057,448.879,448.2962,448.879,8790.0
2020-12-21 13:40:00,469.75,470.24,469.75,470.04,4338.0,448.879,449.3473,448.879,449.1562,4338.0
2020-12-21 13:50:00,470.25,471.06,470.25,470.33,8661.0,449.3568,450.1308,449.3568,449.4333,8661.0
2020-12-21 14:00:00,470.34,470.58,469.36,469.69,4443.0,449.4428,449.6722,448.5064,448.8217,4443.0
2020-12-21 14:10:00,469.75,470.33,469.64,470.24,4138.0,448.879,449.4333,448.7739,449.3473,4138.0
2020-12-21 14:20:00,470.09,470.53,469.85,470.42,3881.0,449.2039,449.6244,448.9746,449.5193,3881.0
2020-12-21 14:30:00,470.59,471.04,470.43,470.81,6757.0,449.6817,450.1117,449.5288,449.892,6757.0
2020-12-21 14:40:00,470.89,471.09,470.62,470.74,4465.0,449.9684,450.1595,449.7104,449.8251,4465.0
2020-12-21 14:50:00,470.8,471.28,470.35,471.28,3702.0,449.8824,450.3411,449.4524,450.3411,3702.0
2020-12-21 15:00:00,471.28,471.63,470.68,470.71,3130.0,450.3411,450.6755,449.7677,449.7964,3130.0
2020-12-21 15:10:00,470.61,471.1,470.37,470.84,7157.0,449.7008,450.1691,449.4715,449.9206,7157.0
2020-12-21 15:20:00,470.61,470.88,470.33,470.45,4069.0,449.7008,449.9588,449.4333,449.5479,4069.0
2020-12-21 15:30:00,470.56,470.59,469.34,470.27,6608.0,449.6531,449.6817,448.4873,449.3759,6608.0
2020-12-21 15:40:00,470.54,471.11,470.09,470.41,14960.0,449.6339,450.1786,449.2039,449.5097,14960.0
2020-12-21 15:50:00,470.09,472.23,469.57,472.13,28139.0,449.2039,451.2489,448.707,451.1533,28139.0
2020-12-22 09:30:00,473.48,475.0,472.95,474.89,22706.0,452.4433,453.8958,451.9369,453.7907,22706.0
2020-12-22 09:40:00,474.94,475.08,474.25,474.76,7426.0,453.8385,453.9722,453.1791,453.6665,7426.0
2020-12-22 09:50:00,474.83,475.68,474.56,475.05,4724.0,453.7333,454.5456,453.4753,453.9436,4724.0
2020-12-22 10:00:00,475.0,476.29,474.43,476.29,7294.0,453.8958,455.1285,453.3511,455.1285,7294.0
2020-12-22 10:10:00,476.14,476.52,474.85,475.84,6908.0,454.9851,455.3483,453.7525,454.6985,6908.0
2020-12-22 10:20:00,475.86,476.3,475.74,476.21,5610.0,454.7176,455.138,454.6029,455.052,5610.0
2020-12-22 10:30:00,476.11,476.95,476.11,476.72,7466.0,454.9565,455.7592,454.9565,455.5394,7466.0
2020-12-22 10:40:00,476.56,477.22,476.4,476.67,24074.0,455.3865,456.0172,455.2336,455.4916,24074.0
2020-12-22 10:50:00,476.61,476.7,475.99,476.22,7633.0,455.4343,455.5203,454.8418,455.0616,7633.0
2020-12-22 11:00:00,476.24,477.33,475.68,477.33,7187.0,455.0807,456.1223,454.5456,456.1223,7187.0
2020-12-22 11:10:00,477.74,478.39,477.3,478.38,5185.0,456.5141,457.1352,456.0936,457.1256,5185.0
2020-12-22 11:20:00,478.58,478.62,477.77,478.34,5901.0,457.3167,457.355,456.5427,457.0874,5901.0
2020-12-22 11:30:00,478.48,478.48,475.4,475.61,17415.0,457.2212,457.2212,454.278,454.4787,17415.0
2020-12-22 11:40:00,476.16,476.31,475.13,476.07,1779.0,455.0043,455.1476,454.02,454.9183,1779.0
2020-12-22 11:50:00,475.96,476.3,475.78,476.3,3833.0,454.8131,455.138,454.6411,455.138,3833.0
2020-12-22 12:00:00,476.22,476.44,475.51,475.51,3554.0,455.0616,455.2718,454.3831,454.3831,3554.0
2020-12-22 12:10:00,475.44,476.3,475.43,476.06,1571.0,454.3162,455.138,454.3067,454.9087,1571.0
2020-12-22 12:20:00,475.92,476.39,475.91,476.08,2140.0,454.7749,455.224,454.7654,454.9278,2140.0
2020-12-22 12:30:00,476.39,476.62,476.04,476.04,3497.0,455.224,455.4438,454.8896,454.8896,3497.0
2020-12-22 12:40:00,475.97,476.58,475.34,476.07,2403.0,454.8227,455.4056,454.2207,454.9183,2403.0
2020-12-22 12:50:00,476.07,476.14,475.43,475.91,4061.0,454.9183,454.9851,454.3067,454.7654,4061.0
2020-12-22 13:00:00,475.96,476.08,475.27,475.27,3800.0,454.8131,454.9278,454.1538,454.1538,3800.0
2020-12-22 13:10:00,475.16,476.11,475.16,476.11,1100.0,454.0487,454.9565,454.0487,454.9565,1100.0
2020-12-22 13:20:00,476.23,476.3,475.55,475.76,3100.0,455.0711,455.138,454.4214,454.622,3100.0
2020-12-22 13:30:00,476.05,476.12,475.67,476.1,3500.0,454.8991,454.966,454.536,454.9469,3500.0
2020-12-22 13:40:00,475.88,475.96,475.0,475.28,3514.0,454.7367,454.8131,453.8958,454.1634,3514.0
2020-12-22 13:50:00,475.27,476.04,475.26,475.8,3521.0,454.1538,454.8896,454.1442,454.6602,3521.0
2020-12-22 14:00:00,475.8,476.07,475.67,475.67,3418.0,454.6602,454.9183,454.536,454.536,3418.0
2020-12-22 14:10:00,475.84,475.93,475.74,475.87,1200.0,454.6985,454.7845,454.6029,454.7271,1200.0
2020-12-22 14:20:00,476.07,476.19,475.81,476.14,2127.0,454.9183,455.0329,454.6698,454.9851,2127.0
2020-12-22 14:30:00,475.77,475.97,475.24,475.24,2399.0,454.6316,454.8227,454.1251,454.1251,2399.0
2020-12-22 14:40:00,474.96,475.06,474.59,474.97,2677.0,453.8576,453.9531,453.504,453.8671,2677.0
2020-12-22 14:50:00,475.08,475.46,474.93,475.46,3573.0,453.9722,454.3354,453.8289,454.3354,3573.0
2020-12-22 15:00:00,475.31,475.89,475.31,475.89,3300.0,454.192,454.7462,454.192,454.7462,3300.0
2020-12-22 15:10:00,475.86,476.59,475.8,476.28,3110.0,454.7176,455.4151,454.6602,455.1189,3110.0
2020-12-22 15:20:00,476.21,476.43,474.59,474.85,19241.0,455.052,455.2623,453.504,453.7525,19241.0
2020-12-22 15:30:00,474.97,475.64,474.83,474.85,13577.0,453.8671,454.5074,453.7333,453.7525,13577.0
2020-12-22 15:40:00,474.96,475.88,474.82,475.49,7355.0,453.8576,454.7367,453.7238,454.364,7355.0
2020-12-22 15:50:00,475.3,476.94,475.08,476.78,23558.0,454.1825,455.7496,453.9722,455.5967,23558.0
2020-12-23 09:30:00,479.07,480.39,478.07,478.48,38761.0,457.785,459.0463,456.8294,457.2212,38761.0
2020-12-23 09:40:00,478.91,479.27,477.18,477.79,20791.0,457.6321,457.9761,455.9789,456.5618,20791.0
2020-12-23 09:50:00,477.66,478.18,476.74,477.89,16409.0,456.4376,456.9345,455.5585,456.6574,16409.0
2020-12-23 10:00:00,478.13,478.17,476.59,477.81,7981.0,456.8867,456.9249,455.4151,456.5809,7981.0
2020-12-23 10:10:00,477.45,478.04,476.4,476.4,8400.0,456.2369,456.8007,455.2336,455.2336,8400.0
2020-12-23 10:20:00,476.54,476.59,475.17,475.71,5430.0,455.3674,455.4151,454.0582,454.5742,5430.0
2020-12-23 10:30:00,475.43,476.47,475.41,476.26,4300.0,454.3067,455.3005,454.2876,455.0998,4300.0
2020-12-23 10:40:00,475.97,476.22,475.67,475.76,3470.0,454.8227,455.0616,454.536,454.622,3470.0
2020-12-23 10:50:00,476.1,476.16,475.35,475.96,7384.0,454.9469,455.0043,454.2302,454.8131,7384.0
2020-12-23 11:00:00,476.05,477.03,476.01,476.12,4237.0,454.8991,455.8356,454.8609,454.966,4237.0
2020-12-23 11:10:00,476.2,477.06,476.17,476.58,5042.0,455.0425,455.8643,455.0138,455.4056,5042.0
2020-12-23 11:20:00,476.93,477.37,476.83,476.83,3282.0,455.74,456.1605,455.6445,455.6445,3282.0
2020-12-23 11:30:00,477.03,477.46,476.01,477.46,17995.0,455.8356,456.2465,454.8609,456.2465,17995.0
2020-12-23 11:40:00,477.66,478.01,477.53,478.01,2424.0,456.4376,456.7721,456.3134,456.7721,2424.0
2020-12-23 11:50:00,477.79,478.75,477.66,478.75,3138.0,456.5618,457.4792,456.4376,457.4792,3138.0
2020-12-23 12:00:00,478.34,478.4,477.59,477.59,2804.0,457.0874,457.1447,456.3707,456.3707,2804.0
2020-12-23 12:10:00,478.11,478.11,477.87,477.92,1300.0,456.8676,456.8676,456.6383,456.6861,1300.0
2020-12-23 12:20:00,477.61,478.35,477.6,478.35,4200.0,456.3898,457.097,456.3803,457.097,4200.0
2020-12-23 12:30:00,478.41,479.36,478.41,478.87,2283.0,457.1543,458.0621,457.1543,457.5938,2283.0
2020-12-23 12:40:00,479.22,479.22,478.59,478.75,854.0,457.9283,457.9283,457.3263,457.4792,854.0
2020-12-23 12:50:00,478.14,478.34,477.65,478.34,717.0,456.8963,457.0874,456.4281,457.0874,717.0
2020-12-23 13:00:00,478.63,478.7,477.85,478.7,3784.0,457.3645,457.4314,456.6192,457.4314,3784.0
2020-12-23 13:10:00,478.71,478.71,478.26,478.26,500.0,457.441,457.441,457.0109,457.0109,500.0
2020-12-23 13:20:00,478.29,478.99,478.29,478.75,1227.0,457.0396,457.7085,457.0396,457.4792,1227.0
2020-12-23 13:30:00,478.5,478.92,478.32,478.85,3928.0,457.2403,457.6416,457.0683,457.5747,3928.0
2020-12-23 13:40:00,479.0,479.0,478.76,478.76,852.0,457.7181,457.7181,457.4887,457.4887,852.0
2020-12-23 13:50:00,478.92,478.92,478.92,478.92,202.0,457.6416,457.6416,457.6416,457.6416,202.0
2020-12-23 14:00:00,478.77,478.88,478.39,478.65,1842.0,457.4983,457.6034,457.1352,457.3836,1842.0
2020-12-23 14:10:00,478.66,478.68,478.47,478.52,1819.0,457.3932,457.4123,457.2116,457.2594,1819.0
2020-12-23 14:20:00,478.47,478.74,478.39,478.52,724.0,457.2116,457.4696,457.1352,457.2594,724.0
2020-12-23 14:30:00,479.0,479.19,478.93,478.93,671.0,457.7181,457.8996,457.6512,457.6512,671.0
2020-12-23 14:40:00,478.86,478.97,478.01,478.01,3702.0,457.5843,457.6894,456.7721,456.7721,3702.0
2020-12-23 14:50:00,478.23,478.23,477.29,477.41,1200.0,456.9823,456.9823,456.084,456.1987,1200.0
2020-12-23 15:00:00,477.35,477.93,477.35,477.42,4295.0,456.1414,456.6956,456.1414,456.2083,4295.0
2020-12-23 15:10:00,477.38,478.22,477.38,477.97,13073.0,456.17,456.9727,456.17,456.7338,13073.0
2020-12-23 15:20:00,478.13,478.19,476.58,476.58,3609.0,456.8867,456.9441,455.4056,455.4056,3609.0
2020-12-23 15:30:00,476.88,477.59,476.88,476.98,4603.0,455.6923,456.3707,455.6923,455.7878,4603.0
2020-12-23 15:40:00,476.98,476.98,476.46,476.68,4891.0,455.7878,455.7878,455.2909,455.5011,4891.0
2020-12-23 15:50:00,476.55,476.58,474.2,474.2,22676.0,455.3769,455.4056,453.1313,453.1313,22676.0
2020-12-24 09:30:00,478.74,479.9,477.08,479.31,18390.0,457.4696,458.5781,455.8834,458.0143,18390.0
2020-12-24 09:40:00,479.15,482.98,479.15,482.97,9381.0,457.8614,461.5212,457.8614,461.5117,9381.0
2020-12-24 09:50:00,482.68,483.62,482.54,483.29,12148.0,461.2346,462.1328,461.1008,461.8175,12148.0
2020-12-24 10:00:00,482.81,483.35,482.77,483.3,7651.0,461.3588,461.8748,461.3206,461.827,7651.0
2020-12-24 10:10:00,483.36,483.39,482.56,482.56,1838.0,461.8844,461.913,461.1199,461.1199,1838.0
2020-12-24 10:20:00,482.99,484.16,482.66,483.98,2219.0,461.5308,462.6488,461.2155,462.4768,2219.0
2020-12-24 10:30:00,483.38,484.6,483.19,483.87,5650.0,461.9035,463.0693,461.7219,462.3717,5650.0
2020-12-24 10:40:00,483.99,483.99,482.83,482.83,920.0,462.4864,462.4864,461.3779,461.3779,920.0
2020-12-24 10:50:00,483.16,483.16,481.24,481.24,2228.0,461.6932,461.6932,459.8585,459.8585,2228.0
2020-12-24 11:00:00,481.54,482.48,481.24,482.13,2962.0,460.1452,461.0435,459.8585,460.709,2962.0
2020-12-24 11:10:00,481.32,482.13,481.32,481.55,2292.0,459.935,460.709,459.935,460.1548,2292.0
2020-12-24 11:20:00,481.82,482.25,480.88,480.88,3401.0,460.4128,460.8237,459.5145,459.5145,3401.0
2020-12-24 11:30:00,480.86,481.86,480.65,481.32,2820.0,459.4954,460.451,459.2948,459.935,2820.0
2020-12-24 11:40:00,481.11,481.96,481.11,481.84,1522.0,459.7343,460.5466,459.7343,460.4319,1522.0
2020-12-24 11:50:00,481.89,481.89,481.26,481.26,1902.0,460.4797,460.4797,459.8777,459.8777,1902.0
2020-12-24 12:00:00,481.79,481.97,480.89,481.68,7735.0,460.3841,460.5561,459.5241,460.279,7735.0
2020-12-24 12:10:00,481.74,482.63,481.74,481.81,4500.0,460.3363,461.1868,460.3363,460.4032,4500.0
2020-12-24 12:20:00,482.15,483.01,482.15,483.01,2933.0,460.7281,461.5499,460.7281,461.5499,2933.0
2020-12-24 12:30:00,483.13,483.2,482.34,482.36,4711.0,461.6646,461.7315,460.9097,460.9288,4711.0
2020-12-24 12:40:00,482.2,482.64,481.88,481.89,5595.0,460.7759,461.1963,460.4701,460.4797,5595.0
2020-12-24 12:50:00,482.0,483.78,481.7,483.32,22727.0,460.5848,462.2857,460.2981,461.8461,22727.0
2020-12-28 09:30:00,487.14,488.05,486.84,487.71,34434.0,465.4964,466.366,465.2097,466.0411,34434.0
2020-12-28 09:40:00,487.81,488.5,487.28,488.41,15328.0,466.1366,466.796,465.6302,466.71,15328.0
2020-12-28 09:50:00,487.56,488.72,487.22,488.62,6100.0,465.8978,467.0062,465.5729,466.9107,6100.0
2020-12-28 10:00:00,488.31,488.46,486.31,486.46,8776.0,466.6144,466.7578,464.7033,464.8466,8776.0
2020-12-28 10:10:00,486.36,486.74,484.47,485.0,14938.0,464.7511,465.1142,462.945,463.4515,14938.0
2020-12-28 10:20:00,484.68,485.42,483.87,484.2,14580.0,463.1457,463.8528,462.3717,462.687,14580.0
2020-12-28 10:30:00,484.24,485.31,484.16,485.19,6045.0,462.7253,463.7477,462.6488,463.6331,6045.0
2020-12-28 10:40:00,485.62,485.62,484.47,484.77,6080.0,464.0439,464.0439,462.945,463.2317,6080.0
2020-12-28 10:50:00,484.67,485.15,484.48,485.02,3369.0,463.1362,463.5948,462.9546,463.4706,3369.0
2020-12-28 11:00:00,485.08,485.14,484.79,485.14,3414.0,463.5279,463.5853,463.2508,463.5853,3414.0
2020-12-28 11:10:00,485.08,485.08,484.19,484.51,2623.0,463.5279,463.5279,462.6775,462.9833,2623.0
2020-12-28 11:20:00,484.41,485.39,484.35,485.23,15499.0,462.8877,463.8242,462.8304,463.6713,15499.0
2020-12-28 11:30:00,485.2,485.85,484.2,484.2,13524.0,463.6426,464.2637,462.687,462.687,13524.0
2020-12-28 11:40:00,484.2,484.2,482.64,482.95,14474.0,462.687,462.687,461.1963,461.4926,14474.0
2020-12-28 11:50:00,482.65,482.65,481.63,481.71,4270.0,461.2059,461.2059,460.2312,460.3077,4270.0
2020-12-28 12:00:00,481.59,481.89,481.19,481.45,1728.0,460.193,460.4797,459.8108,460.0592,1728.0
2020-12-28 12:10:00,481.47,481.86,481.27,481.86,2500.0,460.0783,460.451,459.8872,460.451,2500.0
2020-12-28 12:20:00,481.8,481.9,481.41,481.56,2209.0,460.3937,460.4892,460.021,460.1643,2209.0
2020-12-28 12:30:00,481.62,481.99,481.23,481.99,2400.0,460.2217,460.5752,459.849,460.5752,2400.0
2020-12-28 12:40:00,481.54,481.6,480.79,480.88,9129.0,460.1452,460.2026,459.4285,459.5145,9129.0
2020-12-28 12:50:00,480.63,480.68,479.53,479.81,9387.0,459.2757,459.3234,458.2245,458.4921,9387.0
2020-12-28 13:00:00,479.79,479.96,479.54,479.65,2103.0,458.473,458.6354,458.2341,458.3392,2103.0
2020-12-28 13:10:00,479.63,479.63,479.19,479.19,1356.0,458.3201,458.3201,457.8996,457.8996,1356.0
2020-12-28 13:20:00,479.47,479.47,479.05,479.08,2609.0,458.1672,458.1672,457.7659,457.7945,2609.0
2020-12-28 13:30:00,479.06,479.21,478.57,478.92,3639.0,457.7754,457.9187,457.3072,457.6416,3639.0
2020-12-28 13:40:00,478.78,478.92,478.45,478.45,2045.0,457.5078,457.6416,457.1925,457.1925,2045.0
2020-12-28 13:50:00,478.43,478.89,478.42,478.88,3002.0,457.1734,457.613,457.1638,457.6034,3002.0
2020-12-28 14:00:00,478.68,478.95,478.53,478.71,1150.0,457.4123,457.6703,457.269,457.441,1150.0
2020-12-28 14:10:00,478.88,479.54,478.86,479.54,2607.0,457.6034,458.2341,457.5843,458.2341,2607.0
2020-12-28 14:20:00,479.53,479.57,479.32,479.55,2216.0,458.2245,458.2627,458.0239,458.2436,2216.0
2020-12-28 14:30:00,479.56,479.98,479.44,479.88,2559.0,458.2532,458.6545,458.1385,458.559,2559.0
2020-12-28 14:40:00,479.82,480.33,479.73,480.23,2400.0,458.5016,458.989,458.4156,458.8934,2400.0
2020-12-28 14:50:00,480.32,481.23,480.32,481.21,3277.0,458.9794,459.849,458.9794,459.8299,3277.0
2020-12-28 15:00:00,481.0,481.92,480.99,481.5,5464.0,459.6292,460.5083,459.6197,460.107,5464.0
2020-12-28 15:10:00,481.35,481.68,481.25,481.64,3508.0,459.9637,460.279,459.8681,460.2408,3508.0
2020-12-28 15:20:00,481.74,482.1,481.36,481.36,5227.0,460.3363,460.6803,459.9732,459.9732,5227.0
2020-12-28 15:30:00,481.38,481.62,480.3,480.32,6579.0,459.9923,460.2217,458.9603,458.9794,6579.0
2020-12-28 15:40:00,480.22,480.38,479.98,480.36,7880.0,458.8839,459.0368,458.6545,459.0176,7880.0
2020-12-28 15:50:00,480.36,480.91,479.97,480.91,17572.0,459.0176,459.5432,458.645,459.5432,17572.0
2020-12-29 09:30:00,489.45,489.45,487.18,487.32,27519.0,467.7038,467.7038,465.5346,465.6684,27519.0
2020-12-29 09:40:00,487.27,487.76,486.54,486.64,34206.0,465.6206,466.0889,464.9231,465.0186,34206.0
2020-12-29 09:50:00,486.79,487.65,485.64,485.92,23304.0,465.162,465.9838,464.0631,464.3306,23304.0
2020-12-29 10:00:00,486.1,486.5,485.0,485.3,28397.0,464.5026,464.8848,463.4515,463.7382,28397.0
2020-12-29 10:10:00,485.38,485.38,483.36,483.93,7420.0,463.8146,463.8146,461.8844,462.429,7420.0
2020-12-29 10:20:00,484.58,486.06,484.02,484.02,7872.0,463.0502,464.4644,462.515,462.515,7872.0
2020-12-29 10:30:00,484.02,485.49,484.02,485.44,4272.0,462.515,463.9197,462.515,463.8719,4272.0
2020-12-29 10:40:00,485.37,486.1,485.37,485.9,8159.0,463.8051,464.5026,463.8051,464.3115,8159.0
2020-12-29 10:50:00,485.2,486.49,485.2,486.36,1802.0,463.6426,464.8753,463.6426,464.7511,1802.0
2020-12-29 11:00:00,486.25,486.62,485.98,486.34,2635.0,464.646,464.9995,464.388,464.732,2635.0
2020-12-29 11:10:00,486.66,486.89,485.08,485.46,3211.0,465.0377,465.2575,463.5279,463.8911,3211.0
2020-12-29 11:20:00,485.71,486.5,485.71,486.5,2686.0,464.1299,464.8848,464.1299,464.8848,2686.0
2020-12-29 11:30:00,486.39,486.39,485.36,485.36,3833.0,464.7797,464.7797,463.7955,463.7955,3833.0
2020-12-29 11:40:00,484.96,484.96,483.46,483.79,2082.0,463.4133,463.4133,461.9799,462.2953,2082.0
2020-12-29 11:50:00,483.5,483.6,483.11,483.6,1500.0,462.0181,462.1137,461.6455,462.1137,1500.0
2020-12-29 12:00:00,483.59,483.61,483.1,483.2,3618.0,462.1041,462.1232,461.6359,461.7315,3618.0
2020-12-29 12:10:00,483.25,483.51,482.62,482.86,4310.0,461.7792,462.0277,461.1772,461.4066,4310.0
2020-12-29 12:20:00,483.06,484.08,482.51,484.08,3114.0,461.5977,462.5724,461.0721,462.5724,3114.0
2020-12-29 12:30:00,483.89,484.62,483.49,484.5,2313.0,462.3908,463.0884,462.0086,462.9737,2313.0
2020-12-29 12:40:00,484.07,484.55,483.83,483.95,2000.0,462.5628,463.0215,462.3335,462.4481,2000.0
2020-12-29 12:50:00,483.49,484.25,483.49,483.93,1200.0,462.0086,462.7348,462.0086,462.429,1200.0
2020-12-29 13:00:00,484.49,484.49,483.66,483.89,1300.0,462.9642,462.9642,462.171,462.3908,1300.0
2020-12-29 13:10:00,483.69,484.39,483.66,484.39,4442.0,462.1997,462.8686,462.171,462.8686,4442.0
2020-12-29 13:20:00,484.13,484.63,484.12,484.42,900.0,462.6201,463.0979,462.6106,462.8973,900.0
2020-12-29 13:30:00,484.29,484.6,483.71,483.71,2511.0,462.773,463.0693,462.2188,462.2188,2511.0
2020-12-29 13:40:00,483.79,484.38,483.79,484.06,3546.0,462.2953,462.859,462.2953,462.5533,3546.0
2020-12-29 13:50:00,484.14,484.96,483.98,484.76,1922.0,462.6297,463.4133,462.4768,463.2222,1922.0
2020-12-29 14:00:00,484.66,484.8,484.22,484.23,1440.0,463.1266,463.2604,462.7061,462.7157,1440.0
2020-12-29 14:10:00,484.33,484.33,483.81,483.95,1100.0,462.8113,462.8113,462.3144,462.4481,1100.0
2020-12-29 14:20:00,483.86,483.86,483.2,483.36,1100.0,462.3621,462.3621,461.7315,461.8844,1100.0
2020-12-29 14:30:00,483.25,483.41,483.01,483.33,3398.0,461.7792,461.9321,461.5499,461.8557,3398.0
2020-12-29 14:40:00,483.29,483.64,483.29,483.47,1132.0,461.8175,462.1519,461.8175,461.9895,1132.0
2020-12-29 14:50:00,483.77,484.07,483.69,484.07,1200.0,462.2761,462.5628,462.1997,462.5628,1200.0
2020-12-29 15:00:00,483.78,484.08,483.67,483.67,1100.0,462.2857,462.5724,462.1806,462.1806,1100.0
2020-12-29 15:10:00,484.28,484.61,484.08,484.44,2871.0,462.7635,463.0788,462.5724,462.9164,2871.0
2020-12-29 15:20:00,484.35,485.01,484.35,484.71,2030.0,462.8304,463.461,462.8304,463.1744,2030.0
2020-12-29 15:30:00,484.72,485.18,484.59,485.18,2900.0,463.1839,463.6235,463.0597,463.6235,2900.0
2020-12-29 15:40:00,485.3,485.51,485.0,485.0,2842.0,463.7382,463.9388,463.4515,463.4515,2842.0
2020-12-29 15:50:00,484.78,484.96,483.88,484.03,8041.0,463.2413,463.4133,462.3813,462.5246,8041.0
2020-12-30 09:30:00,488.11,489.84,488.0,488.96,19292.0,466.4233,468.0765,466.3182,467.2355,19292.0
2020-12-30 09:40:00,488.76,489.37,488.14,489.18,13270.0,467.0444,467.6273,466.452,467.4458,13270.0
2020-12-30 09:50:00,489.21,491.41,489.21,491.41,22600.0,467.4744,469.5767,467.4744,469.5767,22600.0
2020-12-30 10:00:00,491.31,491.58,490.83,490.97,7384.0,469.4811,469.7391,469.0225,469.1562,7384.0
2020-12-30 10:10:00,491.31,491.66,490.89,491.53,8069.0,469.4811,469.8156,469.0798,469.6914,8069.0
2020-12-30 10:20:00,491.49,492.63,491.49,492.18,16821.0,469.6531,470.7425,469.6531,470.3125,16821.0
2020-12-30 10:30:00,492.51,492.66,490.52,490.72,5400.0,470.6278,470.7712,468.7262,468.9174,5400.0
2020-12-30 10:40:00,490.57,491.4,490.57,491.34,5213.0,468.774,469.5671,468.774,469.5098,5213.0
2020-12-30 10:50:00,491.64,491.69,490.38,490.66,3513.0,469.7965,469.8443,468.5925,468.86,3513.0
2020-12-30 11:00:00,490.64,490.92,490.29,490.66,6823.0,468.8409,469.1085,468.5065,468.86,6823.0
2020-12-30 11:10:00,490.62,490.72,489.83,489.9,8712.0,468.8218,468.9174,468.0669,468.1338,8712.0
2020-12-30 11:20:00,489.85,490.29,488.8,488.87,7311.0,468.086,468.5065,467.0827,467.1495,7311.0
2020-12-30 11:30:00,489.04,490.25,488.72,489.57,21532.0,467.312,468.4682,467.0062,467.8184,21532.0
2020-12-30 11:40:00,489.53,489.77,489.32,489.32,1640.0,467.7802,468.0096,467.5796,467.5796,1640.0
2020-12-30 11:50:00,489.45,489.65,489.41,489.58,2500.0,467.7038,467.8949,467.6656,467.828,2500.0
2020-12-30 12:00:00,489.57,489.58,488.95,489.05,3700.0,467.8184,467.828,467.226,467.3216,3700.0
2020-12-30 12:10:00,488.93,489.01,488.42,488.58,1511.0,467.2069,467.2833,466.7195,466.8724,1511.0
2020-12-30 12:20:00,488.6,488.97,488.2,488.64,2515.0,466.8915,467.2451,466.5093,466.9298,2515.0
2020-12-30 12:30:00,488.64,488.74,488.64,488.74,1293.0,466.9298,467.0253,466.9298,467.0253,1293.0
2020-12-30 12:40:00,489.11,489.42,489.09,489.39,700.0,467.3789,467.6751,467.3598,467.6464,700.0
2020-12-30 12:50:00,489.32,489.84,489.32,489.49,2900.0,467.5796,468.0765,467.5796,467.742,2900.0
2020-12-30 13:00:00,489.81,490.64,489.81,490.01,1900.0,468.0478,468.8409,468.0478,468.2389,1900.0
2020-12-30 13:10:00,490.08,490.63,490.02,490.49,1366.0,468.3058,468.8314,468.2485,468.6976,1366.0
2020-12-30 13:20:00,490.49,490.51,489.84,489.84,1932.0,468.6976,468.7167,468.0765,468.0765,1932.0
2020-12-30 13:30:00,489.96,490.35,489.96,490.02,1650.0,468.1911,468.5638,468.1911,468.2485,1650.0
2020-12-30 13:40:00,489.74,489.92,489.51,489.91,2625.0,467.9809,468.1529,467.7611,468.1433,2625.0
2020-12-30 13:50:00,490.28,490.28,489.74,489.74,1083.0,468.4969,468.4969,467.9809,467.9809,1083.0
2020-12-30 14:00:00,489.87,490.04,489.37,489.46,1290.0,468.1051,468.2676,467.6273,467.7133,1290.0
2020-12-30 14:10:00,489.59,489.79,489.37,489.79,1099.0,467.8376,468.0287,467.6273,468.0287,1099.0
2020-12-30 14:20:00,489.39,489.93,489.39,489.61,1700.0,467.6464,468.1625,467.6464,467.8567,1700.0
2020-12-30 14:30:00,489.75,489.75,489.23,489.46,3432.0,467.9904,467.9904,467.4936,467.7133,3432.0
2020-12-30 14:40:00,489.45,489.98,489.45,489.93,3290.0,467.7038,468.2102,467.7038,468.1625,3290.0
2020-12-30 14:50:00,489.77,489.77,489.15,489.61,3477.0,468.0096,468.0096,467.4171,467.8567,3477.0
2020-12-30 15:00:00,489.78,489.98,489.25,489.39,4737.0,468.0191,468.2102,467.5127,467.6464,4737.0
2020-12-30 15:10:00,489.53,489.53,488.69,489.06,2300.0,467.7802,467.7802,466.9775,467.3311,2300.0
2020-12-30 15:20:00,488.65,489.35,488.65,489.08,5695.0,466.9393,467.6082,466.9393,467.3502,5695.0
2020-12-30 15:30:00,489.0,489.57,488.97,489.57,4335.0,467.2738,467.8184,467.2451,467.8184,4335.0
2020-12-30 15:40:00,489.55,489.7,489.34,489.62,5425.0,467.7993,467.9427,467.5987,467.8662,5425.0
2020-12-30 15:50:00,489.74,490.4,489.41,489.87,13102.0,467.9809,468.6116,467.6656,468.1051,13102.0
2020-12-31 09:30:00,490.0,490.52,485.98,486.64,9279.0,468.2293,468.7262,464.388,465.0186,9279.0
2020-12-31 09:40:00,486.95,486.95,484.1,484.24,21959.0,465.3149,465.3149,462.5915,462.7253,21959.0
2020-12-31 09:50:00,484.15,485.5,483.44,485.42,3913.0,462.6393,463.9293,461.9608,463.8528,3913.0
2020-12-31 10:00:00,485.28,486.81,485.28,486.09,5135.0,463.7191,465.1811,463.7191,464.4931,5135.0
2020-12-31 10:10:00,486.14,486.14,485.13,485.27,2000.0,464.5408,464.5408,463.5757,463.7095,2000.0
2020-12-31 10:20:00,486.0,486.78,485.88,486.76,4943.0,464.4071,465.1524,464.2924,465.1333,4943.0
2020-12-31 10:30:00,487.18,487.56,486.88,487.56,2738.0,465.5346,465.8978,465.248,465.8978,2738.0
2020-12-31 10:40:00,487.97,488.47,487.97,488.18,3831.0,466.2895,466.7673,466.2895,466.4902,3831.0
2020-12-31 10:50:00,488.11,489.24,488.07,488.87,5847.0,466.4233,467.5031,466.3851,467.1495,5847.0
2020-12-31 11:00:00,488.98,489.25,488.51,488.61,4281.0,467.2547,467.5127,466.8055,466.9011,4281.0
2020-12-31 11:10:00,488.54,488.74,488.05,488.41,2066.0,466.8342,467.0253,466.366,466.71,2066.0
2020-12-31 11:20:00,488.6,488.96,488.38,488.54,1083.0,466.8915,467.2355,466.6813,466.8342,1083.0
2020-12-31 11:30:00,488.64,488.67,487.48,487.48,3724.0,466.9298,466.9584,465.8213,465.8213,3724.0
2020-12-31 11:40:00,487.49,487.49,486.65,486.88,1890.0,465.8309,465.8309,465.0282,465.248,1890.0
2020-12-31 11:50:00,486.93,487.22,486.26,486.53,8925.0,465.2957,465.5729,464.6555,464.9135,8925.0
2020-12-31 12:00:00,486.52,486.52,485.84,486.5,2600.0,464.904,464.904,464.2542,464.8848,2600.0
2020-12-31 12:10:00,486.52,486.52,485.91,486.06,1426.0,464.904,464.904,464.3211,464.4644,1426.0
2020-12-31 12:20:00,486.22,486.49,486.02,486.06,3642.0,464.6173,464.8753,464.4262,464.4644,3642.0
2020-12-31 12:30:00,486.01,486.02,485.29,485.29,2800.0,464.4166,464.4262,463.7286,463.7286,2800.0
2020-12-31 12:40:00,485.43,486.52,485.25,486.0,3218.0,463.8624,464.904,463.6904,464.4071,3218.0
2020-12-31 12:50:00,486.15,486.77,485.62,486.77,6214.0,464.5504,465.1429,464.0439,465.1429,6214.0
2020-12-31 13:00:00,486.3,486.5,486.25,486.5,818.0,464.6937,464.8848,464.646,464.8848,818.0
2020-12-31 13:10:00,486.26,486.59,486.0,486.0,2008.0,464.6555,464.9708,464.4071,464.4071,2008.0
2020-12-31 13:20:00,486.13,486.13,485.47,485.91,1495.0,464.5313,464.5313,463.9006,464.3211,1495.0
2020-12-31 13:30:00,486.02,486.02,485.5,485.67,5450.0,464.4262,464.4262,463.9293,464.0917,5450.0
2020-12-31 13:40:00,485.82,485.99,485.73,485.73,860.0,464.2351,464.3975,464.1491,464.1491,860.0
2020-12-31 13:50:00,485.66,485.66,485.5,485.61,1066.0,464.0822,464.0822,463.9293,464.0344,1066.0
2020-12-31 14:00:00,485.61,485.61,485.19,485.34,2344.0,464.0344,464.0344,463.6331,463.7764,2344.0
2020-12-31 14:10:00,485.37,486.24,485.37,486.24,1142.0,463.8051,464.6364,463.8051,464.6364,1142.0
2020-12-31 14:20:00,486.53,486.82,486.33,486.48,1500.0,464.9135,465.1906,464.7224,464.8657,1500.0
2020-12-31 14:30:00,486.67,486.85,486.59,486.59,1400.0,465.0473,465.2193,464.9708,464.9708,1400.0
2020-12-31 14:40:00,486.91,487.3,486.91,487.25,1910.0,465.2766,465.6493,465.2766,465.6015,1910.0
2020-12-31 14:50:00,487.57,487.64,487.02,487.02,2185.0,465.9073,465.9742,465.3817,465.3817,2185.0
2020-12-31 15:00:00,487.0,487.36,487.0,487.13,2177.0,465.3626,465.7066,465.3626,465.4869,2177.0
2020-12-31 15:10:00,487.08,487.2,486.49,486.49,1500.0,465.4391,465.5537,464.8753,464.8753,1500.0
2020-12-31 15:20:00,486.25,486.48,486.25,486.47,361.0,464.646,464.8657,464.646,464.8562,361.0
2020-12-31 15:30:00,486.21,486.36,486.01,486.14,2903.0,464.6077,464.7511,464.4166,464.5408,2903.0
2020-12-31 15:40:00,485.99,486.67,485.83,486.2,6250.0,464.3975,465.0473,464.2446,464.5982,6250.0
2020-12-31 15:50:00,486.37,487.95,486.0,487.1,27526.0,464.7606,466.2704,464.4071,465.4582,27526.0
2021-01-04 09:30:00,499.99,501.41,499.0,501.07,104986.0,477.7755,479.1324,476.8295,478.8075,104986.0
2021-01-04 09:40:00,501.09,504.19,501.01,504.19,49445.0,478.8266,481.7889,478.7502,481.7889,49445.0
2021-01-04 09:50:00,504.1,504.16,501.88,502.63,43282.0,481.7029,481.7602,479.5815,480.2982,43282.0
2021-01-04 10:00:00,502.68,504.37,502.38,504.08,36699.0,480.346,481.9609,480.0593,481.6838,36699.0
2021-01-04 10:10:00,504.3,504.3,503.0,503.49,28138.0,481.894,481.894,480.6518,481.12,28138.0
2021-01-04 10:20:00,503.6,504.75,503.23,503.28,17547.0,481.2251,482.324,480.8715,480.9193,17547.0
2021-01-04 10:30:00,503.39,503.58,501.36,501.57,30666.0,481.0244,481.206,479.0846,479.2853,30666.0
2021-01-04 10:40:00,501.66,502.88,501.45,501.82,33793.0,479.3713,480.5371,479.1706,479.5242,33793.0
2021-01-04 10:50:00,501.79,501.79,499.18,499.21,45597.0,479.4955,479.4955,477.0015,477.0301,45597.0
2021-01-04 11:00:00,499.06,499.19,496.86,497.37,75569.0,476.8868,477.011,474.7846,475.2719,75569.0
2021-01-04 11:10:00,496.88,499.8,496.56,499.8,23373.0,474.8037,477.5939,474.4979,477.5939,23373.0
2021-01-04 11:20:00,499.75,500.55,499.6,499.68,29257.0,477.5462,478.3106,477.4028,477.4793,29257.0
2021-01-04 11:30:00,499.5,499.85,497.76,498.51,35203.0,477.3073,477.6417,475.6446,476.3612,35203.0
2021-01-04 11:40:00,498.5,498.69,498.1,498.15,18633.0,476.3517,476.5332,475.9695,476.0172,18633.0
2021-01-04 11:50:00,498.0,498.19,494.06,494.15,9081.0,475.8739,476.0555,472.109,472.195,9081.0
2021-01-04 12:00:00,494.08,494.36,492.74,492.75,18442.0,472.1281,472.3956,470.8476,470.8572,18442.0
2021-01-04 12:10:00,492.91,492.99,490.71,491.57,28864.0,471.0101,471.0865,468.9078,469.7296,28864.0
2021-01-04 12:20:00,491.51,493.15,491.51,492.88,10203.0,469.6723,471.2394,469.6723,470.9814,10203.0
2021-01-04 12:30:00,492.5,493.35,492.5,493.26,7505.0,470.6183,471.4305,470.6183,471.3445,7505.0
2021-01-04 12:40:00,492.92,493.28,492.67,492.68,12712.0,471.0196,471.3636,470.7807,470.7903,12712.0
2021-01-04 12:50:00,492.69,495.29,492.67,494.81,3900.0,470.7998,473.2843,470.7807,472.8256,3900.0
2021-01-04 13:00:00,495.05,495.48,494.58,495.19,8148.0,473.055,473.4659,472.6059,473.1888,8148.0
2021-01-04 13:10:00,495.35,496.73,495.31,496.17,4053.0,473.3416,474.6603,473.3034,474.1252,4053.0
2021-01-04 13:20:00,495.57,497.77,495.57,497.31,7907.0,473.5519,475.6541,473.5519,475.2146,7907.0
2021-01-04 13:30:00,497.33,497.7,496.8,497.65,7568.0,475.2337,475.5872,474.7272,475.5395,7568.0
2021-01-04 13:40:00,497.7,497.89,497.2,497.87,9200.0,475.5872,475.7688,475.1094,475.7497,9200.0
2021-01-04 13:50:00,497.88,497.88,497.0,497.0,15181.0,475.7592,475.7592,474.9183,474.9183,15181.0
2021-01-04 14:00:00,497.0,497.18,495.85,496.04,13957.0,474.9183,475.0903,473.8194,474.001,13957.0
2021-01-04 14:10:00,495.92,496.55,495.55,496.45,10430.0,473.8863,474.4883,473.5328,474.3928,10430.0
2021-01-04 14:20:00,495.89,496.19,495.75,495.9,6452.0,473.8577,474.1443,473.7239,473.8672,6452.0
2021-01-04 14:30:00,495.9,496.02,495.35,495.69,4149.0,473.8672,473.9819,473.3416,473.6665,4149.0
2021-01-04 14:40:00,495.36,495.85,495.35,495.77,14215.0,473.3512,473.8194,473.3416,473.743,14215.0
2021-01-04 14:50:00,495.78,496.41,495.0,496.18,6535.0,473.7525,474.3545,473.0072,474.1348,6535.0
2021-01-04 15:00:00,496.21,496.69,496.0,496.38,7138.0,474.1634,474.6221,473.9628,474.3259,7138.0
2021-01-04 15:10:00,496.26,496.77,496.0,496.15,4721.0,474.2112,474.6986,473.9628,474.1061,4721.0
2021-01-04 15:20:00,496.15,496.3,495.5,495.79,8385.0,474.1061,474.2494,473.485,473.7621,8385.0
2021-01-04 15:30:00,495.71,497.46,495.5,497.45,12427.0,473.6856,475.3579,473.485,475.3483,12427.0
2021-01-04 15:40:00,497.35,498.3,497.1,498.25,30999.0,475.2528,476.1606,475.0139,476.1128,30999.0
2021-01-04 15:50:00,498.55,500.25,498.02,500.25,108995.0,476.3995,478.0239,475.893,478.0239,108995.0
2021-01-05 09:30:00,493.76,498.37,493.76,498.34,78998.0,471.8223,476.2275,471.8223,476.1988,78998.0
2021-01-05 09:40:00,498.51,499.87,498.2,498.74,42133.0,476.3612,477.6608,476.065,476.581,42133.0
2021-01-05 09:50:00,499.11,499.74,498.59,499.68,18881.0,476.9346,477.5366,476.4377,477.4793,18881.0
2021-01-05 10:00:00,499.83,500.56,498.3,499.69,37388.0,477.6226,478.3202,476.1606,477.4888,37388.0
2021-01-05 10:10:00,499.81,500.8,499.0,499.01,26694.0,477.6035,478.5495,476.8295,476.839,26694.0
2021-01-05 10:20:00,499.0,500.08,498.26,500.04,18776.0,476.8295,477.8615,476.1224,477.8233,18776.0
2021-01-05 10:30:00,499.98,500.2,499.0,499.97,11718.0,477.7659,477.9762,476.8295,477.7564,11718.0
2021-01-05 10:40:00,499.96,500.2,498.6,498.93,13331.0,477.7468,477.9762,476.4472,476.7626,13331.0
2021-01-05 10:50:00,498.66,499.15,497.9,498.09,14910.0,476.5046,476.9728,475.7783,475.9599,14910.0
2021-01-05 11:00:00,498.0,498.85,497.96,498.7,12107.0,475.8739,476.6861,475.8357,476.5428,12107.0
2021-01-05 11:10:00,498.64,498.79,497.5,497.72,18051.0,476.4855,476.6288,475.3961,475.6063,18051.0
2021-01-05 11:20:00,497.66,498.38,497.5,498.2,12420.0,475.549,476.237,475.3961,476.065,12420.0
2021-01-05 11:30:00,498.03,500.01,498.02,499.07,15618.0,475.9026,477.7946,475.893,476.8964,15618.0
2021-01-05 11:40:00,499.23,499.86,499.22,499.35,3735.0,477.0493,477.6513,477.0397,477.1639,3735.0
2021-01-05 11:50:00,499.63,500.75,499.61,500.43,5641.0,477.4315,478.5017,477.4124,478.1959,5641.0
2021-01-05 12:00:00,500.26,501.0,500.26,501.0,2300.0,478.0335,478.7406,478.0335,478.7406,2300.0
2021-01-05 12:10:00,500.82,500.82,500.0,500.51,8488.0,478.5686,478.5686,477.785,478.2724,8488.0
2021-01-05 12:20:00,500.67,500.79,500.01,500.01,3551.0,478.4253,478.5399,477.7946,477.7946,3551.0
2021-01-05 12:30:00,500.31,500.77,500.28,500.4,1250.0,478.0813,478.5208,478.0526,478.1673,1250.0
2021-01-05 12:40:00,500.26,500.26,499.5,499.5,3608.0,478.0335,478.0335,477.3073,477.3073,3608.0
2021-01-05 12:50:00,499.71,500.76,499.7,500.58,2900.0,477.5079,478.5113,477.4984,478.3393,2900.0
2021-01-05 13:00:00,500.77,500.77,500.47,500.73,1594.0,478.5208,478.5208,478.2342,478.4826,1594.0
2021-01-05 13:10:00,500.73,500.81,500.54,500.54,401.0,478.4826,478.5591,478.3011,478.3011,401.0
2021-01-05 13:20:00,500.38,500.88,500.38,500.78,2144.0,478.1482,478.6259,478.1482,478.5304,2144.0
2021-01-05 13:30:00,500.8,500.88,500.45,500.74,1350.0,478.5495,478.6259,478.215,478.4922,1350.0
2021-01-05 13:40:00,500.7,501.0,500.65,500.89,2269.0,478.4539,478.7406,478.4062,478.6355,2269.0
2021-01-05 13:50:00,500.73,501.23,500.71,501.13,3922.0,478.4826,478.9604,478.4635,478.8648,3922.0
2021-01-05 14:00:00,501.25,501.47,501.03,501.43,4525.0,478.9795,479.1897,478.7693,479.1515,4525.0
2021-01-05 14:10:00,501.58,501.74,501.51,501.63,3107.0,479.2948,479.4477,479.228,479.3426,3107.0
2021-01-05 14:20:00,501.63,501.94,501.33,501.93,11833.0,479.3426,479.6388,479.056,479.6293,11833.0
2021-01-05 14:30:00,501.94,502.35,501.66,502.14,9050.0,479.6388,480.0306,479.3713,479.83,9050.0
2021-01-05 14:40:00,502.21,502.49,501.86,502.07,9274.0,479.8969,480.1644,479.5624,479.7631,9274.0
2021-01-05 14:50:00,501.96,502.38,501.75,502.11,9493.0,479.658,480.0593,479.4573,479.8013,9493.0
2021-01-05 15:00:00,502.29,503.09,502.13,503.09,7638.0,479.9733,480.7378,479.8204,480.7378,7638.0
2021-01-05 15:10:00,503.03,503.15,502.8,502.9,7811.0,480.6804,480.7951,480.4606,480.5562,7811.0
2021-01-05 15:20:00,502.9,503.0,502.5,502.5,7639.0,480.5562,480.6518,480.174,480.174,7639.0
2021-01-05 15:30:00,502.5,503.23,502.35,503.0,11773.0,480.174,480.8715,480.0306,480.6518,11773.0
2021-01-05 15:40:00,503.0,504.1,502.92,503.05,15823.0,480.6518,481.7029,480.5753,480.6995,15823.0
2021-01-05 15:50:00,503.44,505.35,503.19,505.3,79385.0,481.0722,482.8973,480.8333,482.8496,79385.0
2021-01-06 09:30:00,491.85,496.53,491.51,496.11,61848.0,469.9971,474.4692,469.6723,474.0679,61848.0
2021-01-06 09:40:00,496.08,497.24,495.35,497.24,29255.0,474.0392,475.1477,473.3416,475.1477,29255.0
2021-01-06 09:50:00,497.03,497.72,494.82,495.06,15377.0,474.947,475.6063,472.8352,473.0645,15377.0
2021-01-06 10:00:00,495.23,495.25,493.25,495.25,18007.0,473.227,473.2461,471.3349,473.2461,18007.0
2021-01-06 10:10:00,495.34,496.38,495.0,496.31,13750.0,473.3321,474.3259,473.0072,474.259,13750.0
2021-01-06 10:20:00,496.24,497.38,496.24,496.98,10277.0,474.1921,475.2814,474.1921,474.8992,10277.0
2021-01-06 10:30:00,497.16,498.68,497.01,498.01,11901.0,475.0712,476.5237,474.9279,475.8835,11901.0
2021-01-06 10:40:00,497.93,498.4,497.54,498.22,10606.0,475.807,476.2561,475.4343,476.0841,10606.0
2021-01-06 10:50:00,498.3,498.35,497.33,497.33,10094.0,476.1606,476.2084,475.2337,475.2337,10094.0
2021-01-06 11:00:00,497.32,497.65,496.27,497.63,13200.0,475.2241,475.5395,474.2208,475.5203,13200.0
2021-01-06 11:10:00,497.38,498.75,497.38,498.59,12090.0,475.2814,476.5906,475.2814,476.4377,12090.0
2021-01-06 11:20:00,498.56,498.63,497.73,497.73,9189.0,476.409,476.4759,475.6159,475.6159,9189.0
2021-01-06 11:30:00,497.75,497.75,494.69,495.48,40485.0,475.635,475.635,472.711,473.4659,40485.0
2021-01-06 11:40:00,495.51,496.31,495.34,496.23,10798.0,473.4945,474.259,473.3321,474.1825,10798.0
2021-01-06 11:50:00,496.05,496.28,495.3,496.26,13576.0,474.0105,474.2303,473.2939,474.2112,13576.0
2021-01-06 12:00:00,496.35,497.65,495.88,496.51,9900.0,474.2972,475.5395,473.8481,474.4501,9900.0
2021-01-06 12:10:00,496.55,496.67,495.84,496.21,7013.0,474.4883,474.603,473.8099,474.1634,7013.0
2021-01-06 12:20:00,496.21,496.45,495.69,496.42,7248.0,474.1634,474.3928,473.6665,474.3641,7248.0
2021-01-06 12:30:00,496.44,496.59,495.37,495.39,8095.0,474.3832,474.5265,473.3608,473.3799,8095.0
2021-01-06 12:40:00,495.44,496.02,495.39,495.61,3348.0,473.4276,473.9819,473.3799,473.5901,3348.0
2021-01-06 12:50:00,495.71,496.07,495.38,495.39,4259.0,473.6856,474.0297,473.3703,473.3799,4259.0
2021-01-06 13:00:00,495.23,495.42,494.8,495.06,4448.0,473.227,473.4085,472.8161,473.0645,4448.0
2021-01-06 13:10:00,494.66,496.75,494.66,496.26,8253.0,472.6823,474.6794,472.6823,474.2112,8253.0
2021-01-06 13:20:00,495.86,495.86,495.12,495.15,11664.0,473.829,473.829,473.1219,473.1505,11664.0
2021-01-06 13:30:00,495.34,495.98,495.15,495.85,5613.0,473.3321,473.9437,473.1505,473.8194,5613.0
2021-01-06 13:40:00,495.93,499.85,495.86,497.71,31391.0,473.8959,477.6417,473.829,475.5968,31391.0
2021-01-06 13:50:00,497.36,498.27,497.29,497.29,15732.0,475.2623,476.1319,475.1954,475.1954,15732.0
2021-01-06 14:00:00,497.34,498.09,497.34,497.61,4094.0,475.2432,475.9599,475.2432,475.5012,4094.0
2021-01-06 14:10:00,497.38,497.56,495.59,495.59,6708.0,475.2814,475.4535,473.571,473.571,6708.0
2021-01-06 14:20:00,495.92,496.32,494.09,494.16,4765.0,473.8863,474.2685,472.1376,472.2045,4765.0
2021-01-06 14:30:00,494.14,495.52,493.13,493.92,9139.0,472.1854,473.5041,471.2203,471.9752,9139.0
2021-01-06 14:40:00,493.65,494.61,492.48,492.48,6955.0,471.7172,472.6345,470.5992,470.5992,6955.0
2021-01-06 14:50:00,492.5,493.84,491.67,493.32,8670.0,470.6183,471.8987,469.8251,471.4018,8670.0
2021-01-06 15:00:00,493.25,493.32,492.0,493.03,19571.0,471.3349,471.4018,470.1405,471.1247,19571.0
2021-01-06 15:10:00,493.13,493.71,492.2,492.47,10307.0,471.2203,471.7745,470.3316,470.5896,10307.0
2021-01-06 15:20:00,492.67,492.83,491.54,492.71,6414.0,470.7807,470.9336,469.7009,470.8189,6414.0
2021-01-06 15:30:00,492.83,493.44,490.88,490.88,11765.0,470.9336,471.5165,469.0702,469.0702,11765.0
2021-01-06 15:40:00,491.24,492.34,490.96,492.3,19881.0,469.4142,470.4654,469.1467,470.4272,19881.0
2021-01-06 15:50:00,492.18,492.18,489.74,489.8,61511.0,470.3125,470.3125,467.9809,468.0382,61511.0
2021-01-07 09:30:00,495.97,498.86,495.96,497.64,38619.0,473.9341,476.6957,473.9245,475.5299,38619.0
2021-01-07 09:40:00,497.8,498.4,496.98,498.35,36124.0,475.6828,476.2561,474.8992,476.2084,36124.0
2021-01-07 09:50:00,498.41,499.73,498.41,499.57,24664.0,476.2657,477.527,476.2657,477.3741,24664.0
2021-01-07 10:00:00,499.7,500.19,498.9,499.66,27536.0,477.4984,477.9666,476.7339,477.4601,27536.0
2021-01-07 10:10:00,499.93,500.01,498.01,498.03,18098.0,477.7182,477.7946,475.8835,475.9026,18098.0
2021-01-07 10:20:00,498.11,498.53,496.99,497.44,19297.0,475.979,476.3804,474.9088,475.3388,19297.0
2021-01-07 10:30:00,497.5,498.64,497.13,498.45,13146.0,475.3961,476.4855,475.0426,476.3039,13146.0
2021-01-07 10:40:00,498.39,499.31,497.53,498.37,21662.0,476.2466,477.1257,475.4248,476.2275,21662.0
2021-01-07 10:50:00,498.33,498.33,496.7,497.37,12041.0,476.1892,476.1892,474.6317,475.2719,12041.0
2021-01-07 11:00:00,497.58,498.55,497.57,497.72,24889.0,475.4726,476.3995,475.463,475.6063,24889.0
2021-01-07 11:10:00,497.98,498.06,496.51,497.25,16568.0,475.8548,475.9312,474.4501,475.1572,16568.0
2021-01-07 11:20:00,497.35,497.38,496.46,496.51,18223.0,475.2528,475.2814,474.4023,474.4501,18223.0
2021-01-07 11:30:00,497.07,497.35,495.68,497.02,11372.0,474.9852,475.2528,473.657,474.9374,11372.0
2021-01-07 11:40:00,497.18,498.44,497.18,498.24,9092.0,475.0903,476.2944,475.0903,476.1032,9092.0
2021-01-07 11:50:00,497.8,497.82,495.68,495.95,6398.0,475.6828,475.7019,473.657,473.915,6398.0
2021-01-07 12:00:00,495.99,496.79,495.65,496.16,7121.0,473.9532,474.7177,473.6283,474.1157,7121.0
2021-01-07 12:10:00,496.31,496.59,495.52,495.98,3646.0,474.259,474.5265,473.5041,473.9437,3646.0
2021-01-07 12:20:00,496.32,496.65,495.96,496.65,3638.0,474.2685,474.5839,473.9245,474.5839,3638.0
2021-01-07 12:30:00,496.77,497.76,496.34,497.76,7192.0,474.6986,475.6446,474.2877,475.6446,7192.0
2021-01-07 12:40:00,497.93,498.49,497.82,498.07,8032.0,475.807,476.3421,475.7019,475.9408,8032.0
2021-01-07 12:50:00,497.84,499.29,497.25,498.85,4622.0,475.721,477.1066,475.1572,476.6861,4622.0
2021-01-07 13:00:00,498.86,499.0,497.94,497.94,5975.0,476.6957,476.8295,475.8166,475.8166,5975.0
2021-01-07 13:10:00,498.1,500.46,498.09,500.33,6716.0,475.9695,478.2246,475.9599,478.1004,6716.0
2021-01-07 13:20:00,500.35,500.89,499.81,499.95,4986.0,478.1195,478.6355,477.6035,477.7373,4986.0
2021-01-07 13:30:00,499.63,500.73,499.63,500.72,4159.0,477.4315,478.4826,477.4315,478.4731,4159.0
2021-01-07 13:40:00,500.98,501.32,500.3,500.3,6234.0,478.7215,479.0464,478.0717,478.0717,6234.0
2021-01-07 13:50:00,500.63,501.11,500.47,500.61,3731.0,478.3871,478.8457,478.2342,478.3679,3731.0
2021-01-07 14:00:00,500.78,501.75,500.78,501.32,4377.0,478.5304,479.4573,478.5304,479.0464,4377.0
2021-01-07 14:10:00,500.88,501.19,500.82,501.0,3314.0,478.6259,478.9222,478.5686,478.7406,3314.0
2021-01-07 14:20:00,501.24,501.65,500.34,500.71,4676.0,478.97,479.3617,478.1099,478.4635,4676.0
2021-01-07 14:30:00,500.57,500.57,499.58,499.86,4617.0,478.3297,478.3297,477.3837,477.6513,4617.0
2021-01-07 14:40:00,500.15,500.32,499.57,499.86,4535.0,477.9284,478.0908,477.3741,477.6513,4535.0
2021-01-07 14:50:00,499.99,500.34,499.6,500.05,4063.0,477.7755,478.1099,477.4028,477.8328,4063.0
2021-01-07 15:00:00,500.17,500.56,499.74,499.74,8055.0,477.9475,478.3202,477.5366,477.5366,8055.0
2021-01-07 15:10:00,499.86,500.08,499.49,499.78,19334.0,477.6513,477.8615,477.2977,477.5748,19334.0
2021-01-07 15:20:00,499.83,501.09,499.83,500.97,12971.0,477.6226,478.8266,477.6226,478.7119,12971.0
2021-01-07 15:30:00,501.0,501.0,500.12,500.62,9110.0,478.7406,478.7406,477.8997,478.3775,9110.0
2021-01-07 15:40:00,500.46,501.3,500.38,501.05,10697.0,478.2246,479.0273,478.1482,478.7884,10697.0
2021-01-07 15:50:00,501.01,503.22,500.91,501.39,53638.0,478.7502,480.862,478.6546,479.1133,53638.0
2021-01-08 09:30:00,512.59,514.28,511.39,512.21,41452.0,489.8157,491.4306,488.669,489.4526,41452.0
2021-01-08 09:40:00,512.43,513.95,512.13,512.58,21701.0,489.6628,491.1152,489.3761,489.8061,21701.0
2021-01-08 09:50:00,512.55,513.19,511.58,512.14,24817.0,489.7774,490.389,488.8505,489.3857,24817.0
2021-01-08 10:00:00,512.3,512.7,510.96,511.7,14854.0,489.5386,489.9208,488.2581,488.9652,14854.0
2021-01-08 10:10:00,511.54,511.95,510.46,510.76,6436.0,488.8123,489.2041,487.7803,488.067,6436.0
2021-01-08 10:20:00,510.74,510.74,505.55,505.73,27679.0,488.0479,488.0479,483.0885,483.2605,27679.0
2021-01-08 10:30:00,505.69,507.22,505.69,507.01,9649.0,483.2222,484.6843,483.2222,484.4836,9649.0
2021-01-08 10:40:00,507.01,509.81,507.01,509.81,8789.0,484.4836,487.1592,484.4836,487.1592,8789.0
2021-01-08 10:50:00,509.53,510.44,509.52,509.97,7232.0,486.8916,487.7612,486.8821,487.3121,7232.0
2021-01-08 11:00:00,510.04,510.14,509.47,509.58,10188.0,487.379,487.4745,486.8343,486.9394,10188.0
2021-01-08 11:10:00,509.56,509.57,507.62,508.08,6812.0,486.9203,486.9298,485.0665,485.506,6812.0
2021-01-08 11:20:00,508.43,508.66,507.85,508.35,9856.0,485.8405,486.0603,485.2863,485.7641,9856.0
2021-01-08 11:30:00,508.34,510.12,508.34,509.6,11923.0,485.7545,487.4554,485.7545,486.9585,11923.0
2021-01-08 11:40:00,509.65,510.19,509.51,509.51,6400.0,487.0063,487.5223,486.8725,486.8725,6400.0
2021-01-08 11:50:00,509.46,509.5,508.85,509.5,1500.0,486.8247,486.863,486.2418,486.863,1500.0
2021-01-08 12:00:00,509.05,509.18,508.19,509.0,6975.0,486.433,486.5572,485.6112,486.3852,6975.0
2021-01-08 12:10:00,509.0,509.8,509.0,509.44,9063.0,486.3852,487.1496,486.3852,486.8056,9063.0
2021-01-08 12:20:00,509.05,509.85,509.0,509.62,3268.0,486.433,487.1974,486.3852,486.9776,3268.0
2021-01-08 12:30:00,509.85,509.85,508.94,509.0,24264.0,487.1974,487.1974,486.3278,486.3852,24264.0
2021-01-08 12:40:00,509.03,509.12,508.09,508.09,2593.0,486.4138,486.4998,485.5156,485.5156,2593.0
2021-01-08 12:50:00,508.39,508.69,508.3,508.31,1769.0,485.8023,486.0889,485.7163,485.7258,1769.0
2021-01-08 13:00:00,508.34,508.34,507.47,508.04,1300.0,485.7545,485.7545,484.9232,485.4678,1300.0
2021-01-08 13:10:00,508.16,508.37,506.19,506.47,3400.0,485.5825,485.7832,483.7,483.9676,3400.0
2021-01-08 13:20:00,506.3,506.36,504.69,505.74,2400.0,483.8051,483.8625,482.2667,483.27,2400.0
2021-01-08 13:30:00,506.12,506.12,503.37,504.66,5040.0,483.6331,483.6331,481.0053,482.238,5040.0
2021-01-08 13:40:00,504.15,504.15,502.95,503.52,9648.0,481.7507,481.7507,480.604,481.1487,9648.0
2021-01-08 13:50:00,504.39,504.57,503.81,504.0,3829.0,481.98,482.152,481.4258,481.6073,3829.0
2021-01-08 14:00:00,504.04,504.59,503.69,503.89,9228.0,481.6455,482.1711,481.3111,481.5022,9228.0
2021-01-08 14:10:00,504.22,504.73,502.65,502.96,8511.0,481.8175,482.3049,480.3173,480.6135,8511.0
2021-01-08 14:20:00,502.67,503.48,502.16,503.29,6196.0,480.3364,481.1104,479.8491,480.9289,6196.0
2021-01-08 14:30:00,503.34,503.48,502.66,502.87,9096.0,480.9766,481.1104,480.3269,480.5275,9096.0
2021-01-08 14:40:00,502.98,503.0,501.71,502.78,11743.0,480.6326,480.6518,479.4191,480.4415,11743.0
2021-01-08 14:50:00,502.43,504.56,502.43,503.64,6544.0,480.1071,482.1424,480.1071,481.2633,6544.0
2021-01-08 15:00:00,503.62,504.15,503.37,503.8,10413.0,481.2442,481.7507,481.0053,481.4162,10413.0
2021-01-08 15:10:00,503.53,504.06,503.42,503.47,10608.0,481.1582,481.6647,481.0531,481.1009,10608.0
2021-01-08 15:20:00,503.54,503.93,502.41,503.33,7500.0,481.1678,481.5404,480.088,480.9671,7500.0
2021-01-08 15:30:00,503.5,505.85,503.34,505.85,9700.0,481.1295,483.3751,480.9766,483.3751,9700.0
2021-01-08 15:40:00,505.21,506.56,505.21,506.42,16361.0,482.7636,484.0536,482.7636,483.9198,16361.0
2021-01-08 15:50:00,506.51,508.75,506.38,508.75,37201.0,484.0058,486.1463,483.8816,486.1463,37201.0
2021-01-11 09:30:00,500.5,501.58,499.43,500.93,35917.0,478.2628,479.2948,477.2404,478.6737,35917.0
2021-01-11 09:40:00,501.05,502.25,500.21,500.99,12262.0,478.7884,479.9351,477.9857,478.7311,12262.0
2021-01-11 09:50:00,500.87,503.94,500.41,503.53,9817.0,478.6164,481.55,478.1768,481.1582,9817.0
2021-01-11 10:00:00,503.62,504.42,502.86,504.42,9576.0,481.2442,482.0087,480.518,482.0087,9576.0
2021-01-11 10:10:00,504.17,505.34,503.47,504.37,10458.0,481.7698,482.8878,481.1009,481.9609,10458.0
2021-01-11 10:20:00,504.38,505.15,503.99,505.02,7800.0,481.9704,482.7062,481.5978,482.582,7800.0
2021-01-11 10:30:00,505.21,505.33,503.81,504.31,7470.0,482.7636,482.8782,481.4258,481.9036,7470.0
2021-01-11 10:40:00,504.56,504.57,503.13,503.36,6300.0,482.1424,482.152,480.776,480.9958,6300.0
2021-01-11 10:50:00,503.09,504.92,503.0,504.74,7040.0,480.7378,482.4864,480.6518,482.3144,7040.0
2021-01-11 11:00:00,504.86,505.16,504.04,504.04,13616.0,482.4291,482.7158,481.6455,481.6455,13616.0
2021-01-11 11:10:00,503.96,503.96,503.04,503.25,5249.0,481.5691,481.5691,480.69,480.8906,5249.0
2021-01-11 11:20:00,503.84,505.06,503.54,504.68,6600.0,481.4544,482.6202,481.1678,482.2571,6600.0
2021-01-11 11:30:00,504.49,505.33,504.26,504.92,7200.0,482.0756,482.8782,481.8558,482.4864,7200.0
2021-01-11 11:40:00,505.29,505.29,504.53,505.15,3855.0,482.84,482.84,482.1138,482.7062,3855.0
2021-01-11 11:50:00,505.23,505.69,504.76,505.34,6698.0,482.7827,483.2222,482.3336,482.8878,6698.0
2021-01-11 12:00:00,505.57,505.78,505.01,505.01,2760.0,483.1076,483.3082,482.5724,482.5724,2760.0
2021-01-11 12:10:00,505.53,505.53,505.02,505.38,1203.0,483.0693,483.0693,482.582,482.926,1203.0
2021-01-11 12:20:00,505.5,506.41,505.49,506.27,5022.0,483.0407,483.9102,483.0311,483.7765,5022.0
2021-01-11 12:30:00,506.48,506.64,505.94,506.04,6788.0,483.9771,484.13,483.4611,483.5567,6788.0
2021-01-11 12:40:00,505.99,506.11,505.6,506.11,1650.0,483.5089,483.6236,483.1362,483.6236,1650.0
2021-01-11 12:50:00,506.52,507.14,506.39,506.39,5158.0,484.0154,484.6078,483.8911,483.8911,5158.0
2021-01-11 13:00:00,506.53,507.2,506.53,507.06,6566.0,484.0249,484.6651,484.0249,484.5314,6566.0
2021-01-11 13:10:00,507.0,507.75,506.91,507.26,11009.0,484.474,485.1907,484.388,484.7225,11009.0
2021-01-11 13:20:00,506.84,507.01,506.35,506.83,3014.0,484.3211,484.4836,483.8529,484.3116,3014.0
2021-01-11 13:30:00,506.99,507.24,506.81,507.08,5500.0,484.4645,484.7034,484.2925,484.5505,5500.0
2021-01-11 13:40:00,506.91,507.02,506.44,506.83,5942.0,484.388,484.4931,483.9389,484.3116,5942.0
2021-01-11 13:50:00,506.88,507.38,506.85,507.02,4408.0,484.3594,484.8372,484.3307,484.4931,4408.0
2021-01-11 14:00:00,507.0,507.06,506.47,506.8,4176.0,484.474,484.5314,483.9676,484.2829,4176.0
2021-01-11 14:10:00,506.81,507.15,506.51,506.62,6777.0,484.2925,484.6174,484.0058,484.1109,6777.0
2021-01-11 14:20:00,506.51,507.03,506.42,506.64,6206.0,484.0058,484.5027,483.9198,484.13,6206.0
2021-01-11 14:30:00,506.5,506.98,506.36,506.72,4530.0,483.9962,484.4549,483.8625,484.2065,4530.0
2021-01-11 14:40:00,506.89,507.44,506.75,507.05,5235.0,484.3689,484.8945,484.2351,484.5218,5235.0
2021-01-11 14:50:00,506.81,507.34,506.77,507.02,5603.0,484.2925,484.7989,484.2543,484.4931,5603.0
2021-01-11 15:00:00,506.83,507.55,506.83,507.39,14848.0,484.3116,484.9996,484.3116,484.8467,14848.0
2021-01-11 15:10:00,507.31,507.87,506.68,507.72,12454.0,484.7703,485.3054,484.1683,485.162,12454.0
2021-01-11 15:20:00,507.67,507.67,506.82,507.02,20156.0,485.1143,485.1143,484.302,484.4931,20156.0
2021-01-11 15:30:00,506.9,507.93,506.75,506.92,10813.0,484.3785,485.3627,484.2351,484.3976,10813.0
2021-01-11 15:40:00,506.99,508.55,506.99,508.55,5143.0,484.4645,485.9552,484.4645,485.9552,5143.0
2021-01-11 15:50:00,508.58,508.91,507.93,508.27,43392.0,485.9838,486.2992,485.3627,485.6876,43392.0
2021-01-12 09:30:00,507.1,508.53,507.1,508.4,32671.0,484.5696,485.9361,484.5696,485.8118,32671.0
2021-01-12 09:40:00,508.44,508.45,505.46,505.68,9802.0,485.8501,485.8596,483.0025,483.2127,9802.0
2021-01-12 09:50:00,505.71,505.79,503.5,505.44,20356.0,483.2413,483.3178,481.1295,482.9833,20356.0
2021-01-12 10:00:00,504.93,506.5,504.67,506.5,8475.0,482.496,483.9962,482.2476,483.9962,8475.0
2021-01-12 10:10:00,506.67,508.0,505.8,507.87,6500.0,484.1587,485.4296,483.3273,485.3054,6500.0
2021-01-12 10:20:00,507.78,508.65,507.32,507.94,7810.0,485.2194,486.0507,484.7798,485.3723,7810.0
2021-01-12 10:30:00,507.64,508.49,507.48,507.95,5961.0,485.0856,485.8978,484.9327,485.3818,5961.0
2021-01-12 10:40:00,507.78,509.04,507.69,508.94,6992.0,485.2194,486.4234,485.1334,486.3278,6992.0
2021-01-12 10:50:00,509.01,509.01,508.45,508.88,6027.0,486.3947,486.3947,485.8596,486.2705,6027.0
2021-01-12 11:00:00,508.53,509.8,508.38,509.34,9400.0,485.9361,487.1496,485.7927,486.7101,9400.0
2021-01-12 11:10:00,509.34,511.6,509.19,511.0,11271.0,486.7101,488.8697,486.5667,488.2963,11271.0
2021-01-12 11:20:00,510.96,511.25,510.35,510.35,8867.0,488.2581,488.5352,487.6752,487.6752,8867.0
2021-01-12 11:30:00,510.26,510.46,509.21,509.56,30633.0,487.5892,487.7803,486.5858,486.9203,30633.0
2021-01-12 11:40:00,509.35,510.62,509.34,510.01,6281.0,486.7196,487.9332,486.7101,487.3503,6281.0
2021-01-12 11:50:00,510.25,510.42,509.16,510.33,6086.0,487.5796,487.7421,486.5381,487.6561,6086.0
2021-01-12 12:00:00,510.43,510.43,507.54,507.54,5180.0,487.7516,487.7516,484.99,484.99,5180.0
2021-01-12 12:10:00,507.54,507.87,506.83,507.87,12008.0,484.99,485.3054,484.3116,485.3054,12008.0
2021-01-12 12:20:00,507.82,508.95,507.43,508.95,7089.0,485.2576,486.3374,484.8849,486.3374,7089.0
2021-01-12 12:30:00,508.61,509.78,508.32,509.59,7094.0,486.0125,487.1305,485.7354,486.949,7094.0
2021-01-12 12:40:00,509.53,509.84,509.06,509.73,3200.0,486.8916,487.1879,486.4425,487.0827,3200.0
2021-01-12 12:50:00,509.86,511.63,509.84,511.63,6743.0,487.207,488.8983,487.1879,488.8983,6743.0
2021-01-12 13:00:00,511.31,511.85,511.11,511.79,4398.0,488.5925,489.1085,488.4014,489.0512,4398.0
2021-01-12 13:10:00,511.93,512.53,511.51,512.02,5179.0,489.185,489.7583,488.7837,489.271,5179.0
2021-01-12 13:20:00,511.75,513.21,511.75,513.21,4157.0,489.013,490.4081,489.013,490.4081,4157.0
2021-01-12 13:30:00,513.23,514.36,513.22,514.25,5306.0,490.4272,491.507,490.4177,491.4019,5306.0
2021-01-12 13:40:00,514.0,514.33,513.68,514.03,3350.0,491.163,491.4784,490.8572,491.1917,3350.0
2021-01-12 13:50:00,513.89,514.23,513.43,513.43,5949.0,491.0579,491.3828,490.6183,490.6183,5949.0
2021-01-12 14:00:00,513.28,514.17,513.28,514.09,6503.0,490.475,491.3255,490.475,491.249,6503.0
2021-01-12 14:10:00,513.68,513.74,512.49,513.62,5711.0,490.8572,490.9146,489.7201,490.7999,5711.0
2021-01-12 14:20:00,513.57,513.61,513.2,513.58,4569.0,490.7521,490.7904,490.3986,490.7617,4569.0
2021-01-12 14:30:00,513.75,514.64,512.83,513.32,6236.0,490.9241,491.7746,490.045,490.5132,6236.0
2021-01-12 14:40:00,513.07,513.37,512.25,512.47,6026.0,490.2743,490.561,489.4908,489.701,6026.0
2021-01-12 14:50:00,512.46,513.36,512.07,513.17,6354.0,489.6914,490.5515,489.3188,490.3699,6354.0
2021-01-12 15:00:00,513.27,513.62,512.53,512.99,8521.0,490.4655,490.7999,489.7583,490.1979,8521.0
2021-01-12 15:10:00,512.97,513.52,512.73,513.13,7045.0,490.1788,490.7044,489.9495,490.3317,7045.0
2021-01-12 15:20:00,513.46,513.74,512.45,512.46,4265.0,490.647,490.9146,489.6819,489.6914,4265.0
2021-01-12 15:30:00,512.45,513.23,512.11,512.47,21750.0,489.6819,490.4272,489.357,489.701,21750.0
2021-01-12 15:40:00,512.62,513.59,512.35,513.59,9134.0,489.8443,490.7712,489.5863,490.7712,9134.0
2021-01-12 15:50:00,513.74,514.79,513.57,514.1,31427.0,490.9146,491.9179,490.7521,491.2586,31427.0
2021-01-13 09:30:00,511.21,512.5,510.22,510.74,28921.0,488.497,489.7297,487.551,488.0479,28921.0
2021-01-13 09:40:00,510.58,511.99,510.08,511.33,12022.0,487.895,489.2423,487.4172,488.6117,12022.0
2021-01-13 09:50:00,511.22,512.12,511.21,511.49,9856.0,488.5065,489.3666,488.497,488.7645,9856.0
2021-01-13 10:00:00,511.58,512.31,509.68,511.79,10944.0,488.8505,489.5481,487.035,489.0512,10944.0
2021-01-13 10:10:00,512.21,514.56,512.06,514.3,10577.0,489.4526,491.6981,489.3092,491.4497,10577.0
2021-01-13 10:20:00,514.44,515.36,514.06,515.0,11167.0,491.5835,492.4626,491.2204,492.1186,11167.0
2021-01-13 10:30:00,514.96,515.17,514.34,515.17,9447.0,492.0804,492.281,491.4879,492.281,9447.0
2021-01-13 10:40:00,515.29,515.61,514.56,515.38,6113.0,492.3957,492.7015,491.6981,492.4817,6113.0
2021-01-13 10:50:00,515.25,515.33,514.28,514.62,4965.0,492.3575,492.4339,491.4306,491.7555,4965.0
2021-01-13 11:00:00,514.68,515.24,514.2,515.24,6006.0,491.8128,492.3479,491.3541,492.3479,6006.0
2021-01-13 11:10:00,515.26,515.32,514.5,514.75,5700.0,492.367,492.4244,491.6408,491.8797,5700.0
2021-01-13 11:20:00,514.64,514.74,513.98,514.52,11453.0,491.7746,491.8701,491.1439,491.6599,11453.0
2021-01-13 11:30:00,514.19,514.84,513.85,514.49,13266.0,491.3446,491.9657,491.0197,491.6313,13266.0
2021-01-13 11:40:00,514.29,514.77,513.53,513.64,11203.0,491.4401,491.8988,490.7139,490.819,11203.0
2021-01-13 11:50:00,513.59,513.59,512.9,512.99,1901.0,490.7712,490.7712,490.1119,490.1979,1901.0
2021-01-13 12:00:00,512.81,512.81,511.6,511.83,8251.0,490.0259,490.0259,488.8697,489.0894,8251.0
2021-01-13 12:10:00,511.8,511.8,510.48,510.48,4365.0,489.0608,489.0608,487.7994,487.7994,4365.0
2021-01-13 12:20:00,510.46,510.46,509.38,510.22,5611.0,487.7803,487.7803,486.7483,487.551,5611.0
2021-01-13 12:30:00,510.59,510.64,509.69,509.69,5040.0,487.9045,487.9523,487.0445,487.0445,5040.0
2021-01-13 12:40:00,509.81,510.3,509.74,510.3,4865.0,487.1592,487.6274,487.0923,487.6274,4865.0
2021-01-13 12:50:00,510.1,510.5,509.85,510.19,2502.0,487.4363,487.8185,487.1974,487.5223,2502.0
2021-01-13 13:00:00,510.54,510.64,509.71,509.71,4050.0,487.8568,487.9523,487.0636,487.0636,4050.0
2021-01-13 13:10:00,509.98,511.52,509.97,511.52,15400.0,487.3216,488.7932,487.3121,488.7932,15400.0
2021-01-13 13:20:00,511.56,512.0,511.34,511.95,1720.0,488.8314,489.2519,488.6212,489.2041,1720.0
2021-01-13 13:30:00,512.0,512.01,511.65,511.89,2689.0,489.2519,489.2614,488.9174,489.1468,2689.0
2021-01-13 13:40:00,511.89,511.95,511.38,511.38,13700.0,489.1468,489.2041,488.6594,488.6594,13700.0
2021-01-13 13:50:00,511.5,512.83,511.49,512.2,8744.0,488.7741,490.045,488.7645,489.443,8744.0
2021-01-13 14:00:00,512.61,513.24,511.97,512.71,4387.0,489.8348,490.4368,489.2232,489.9303,4387.0
2021-01-13 14:10:00,512.65,512.87,512.27,512.62,3453.0,489.873,490.0832,489.5099,489.8443,3453.0
2021-01-13 14:20:00,512.71,513.12,512.2,512.97,6604.0,489.9303,490.3221,489.443,490.1788,6604.0
2021-01-13 14:30:00,512.96,513.52,512.96,513.48,2703.0,490.1692,490.7044,490.1692,490.6661,2703.0
2021-01-13 14:40:00,513.68,513.85,513.24,513.66,4314.0,490.8572,491.0197,490.4368,490.8381,4314.0
2021-01-13 14:50:00,514.05,514.12,513.14,513.35,1931.0,491.2108,491.2777,490.3412,490.5419,1931.0
2021-01-13 15:00:00,513.62,513.78,513.19,513.24,2472.0,490.7999,490.9528,490.389,490.4368,2472.0
2021-01-13 15:10:00,513.25,513.67,513.09,513.09,1749.0,490.4463,490.8477,490.2935,490.2935,1749.0
2021-01-13 15:20:00,513.42,513.43,512.25,512.25,3862.0,490.6088,490.6183,489.4908,489.4908,3862.0
2021-01-13 15:30:00,511.99,513.04,511.59,513.04,4661.0,489.2423,490.2457,488.8601,490.2457,4661.0
2021-01-13 15:40:00,512.94,513.9,512.94,513.76,5943.0,490.1501,491.0675,490.1501,490.9337,5943.0
2021-01-13 15:50:00,513.62,514.41,513.21,514.06,23431.0,490.7999,491.5548,490.4081,491.2204,23431.0
2021-01-14 09:30:00,530.17,534.98,529.89,534.47,97918.0,506.6146,511.2109,506.347,510.7235,97918.0
2021-01-14 09:40:00,534.48,540.22,534.2,539.76,64319.0,510.7331,516.2181,510.4655,515.7785,64319.0
2021-01-14 09:50:00,539.76,539.93,537.56,538.98,54765.0,515.7785,515.941,513.6763,515.0332,54765.0
2021-01-14 10:00:00,538.96,540.62,538.54,539.91,42878.0,515.0141,516.6003,514.6127,515.9218,42878.0
2021-01-14 10:10:00,539.97,540.23,537.87,539.41,26125.0,515.9792,516.2276,513.9725,515.4441,26125.0
2021-01-14 10:20:00,539.36,540.41,538.22,539.03,25236.0,515.3963,516.3996,514.3069,515.0809,25236.0
2021-01-14 10:30:00,539.11,540.51,538.94,540.01,17840.0,515.1574,516.4952,514.9949,516.0174,17840.0
2021-01-14 10:40:00,540.12,541.08,539.89,540.34,62995.0,516.1225,517.0399,515.9027,516.3327,62995.0
2021-01-14 10:50:00,540.13,540.7,539.86,540.39,25470.0,516.1321,516.6767,515.8741,516.3805,25470.0
2021-01-14 11:00:00,540.37,542.41,540.37,542.21,20260.0,516.3614,518.3108,516.3614,518.1197,20260.0
2021-01-14 11:10:00,542.2,543.87,542.2,543.23,23529.0,518.1101,519.7059,518.1101,519.0943,23529.0
2021-01-14 11:20:00,543.14,543.21,541.41,542.97,14625.0,519.0083,519.0752,517.3552,518.8459,14625.0
2021-01-14 11:30:00,542.99,543.85,541.6,542.25,23356.0,518.865,519.6868,517.5368,518.1579,23356.0
2021-01-14 11:40:00,542.33,544.22,542.3,543.06,7578.0,518.2343,520.0404,518.2057,518.9319,7578.0
2021-01-14 11:50:00,543.21,544.79,543.02,543.86,15343.0,519.0752,520.585,518.8937,519.6963,15343.0
2021-01-14 12:00:00,543.85,543.92,542.02,542.02,9846.0,519.6868,519.7537,517.9381,517.9381,9846.0
2021-01-14 12:10:00,541.58,542.98,541.25,542.87,6708.0,517.5176,518.8554,517.2023,518.7503,6708.0
2021-01-14 12:20:00,543.08,543.9,543.07,543.9,4610.0,518.951,519.7346,518.9414,519.7346,4610.0
2021-01-14 12:30:00,543.95,544.49,543.12,543.12,6761.0,519.7823,520.2984,518.9892,518.9892,6761.0
2021-01-14 12:40:00,543.15,543.15,542.24,542.78,3522.0,519.0179,519.0179,518.1483,518.6643,3522.0
2021-01-14 12:50:00,543.04,544.29,542.99,543.44,5864.0,518.9128,520.1072,518.865,519.295,5864.0
2021-01-14 13:00:00,543.59,543.86,542.22,542.71,4654.0,519.4383,519.6963,518.1292,518.5974,4654.0
2021-01-14 13:10:00,542.51,543.02,542.3,542.3,5502.0,518.4063,518.8937,518.2057,518.2057,5502.0
2021-01-14 13:20:00,542.03,542.6,541.23,541.51,6255.0,517.9477,518.4923,517.1832,517.4508,6255.0
2021-01-14 13:30:00,541.4,542.75,541.14,541.86,13063.0,517.3456,518.6357,517.0972,517.7852,13063.0
2021-01-14 13:40:00,542.04,542.7,541.31,541.96,6315.0,517.9572,518.5879,517.2596,517.8808,6315.0
2021-01-14 13:50:00,541.99,543.25,541.65,541.81,12547.0,517.9094,519.1134,517.5845,517.7374,12547.0
2021-01-14 14:00:00,542.13,543.68,542.0,543.68,8733.0,518.0432,519.5243,517.919,519.5243,8733.0
2021-01-14 14:10:00,544.0,544.88,543.53,544.57,11202.0,519.8301,520.671,519.381,520.3748,11202.0
2021-01-14 14:20:00,544.57,544.66,543.72,544.4,19563.0,520.3748,520.4608,519.5626,520.2124,19563.0
2021-01-14 14:30:00,544.38,545.74,544.13,545.48,16459.0,520.1932,521.4928,519.9544,521.2444,16459.0
2021-01-14 14:40:00,545.59,546.24,545.14,545.19,32112.0,521.3495,521.9706,520.9195,520.9673,32112.0
2021-01-14 14:50:00,545.15,545.53,545.0,545.35,18062.0,520.929,521.2921,520.7857,521.1201,18062.0
2021-01-14 15:00:00,545.25,545.29,544.24,544.74,26677.0,521.0246,521.0628,520.0595,520.5372,26677.0
2021-01-14 15:10:00,544.87,545.96,544.81,545.12,41444.0,520.6615,521.703,520.6041,520.9004,41444.0
2021-01-14 15:20:00,544.96,546.06,544.0,544.21,36386.0,520.7475,521.7986,519.8301,520.0308,36386.0
2021-01-14 15:30:00,544.4,545.98,543.81,545.98,17306.0,520.2124,521.7222,519.6486,521.7222,17306.0
2021-01-14 15:40:00,546.04,546.4,545.15,545.2,35556.0,521.7795,522.1235,520.929,520.9768,35556.0
2021-01-14 15:50:00,545.23,545.5,544.09,544.78,63966.0,521.0055,521.2635,519.9161,520.5755,63966.0
2021-01-15 09:30:00,532.23,536.85,532.17,533.9,63232.0,508.5831,512.9978,508.5257,510.1789,63232.0
2021-01-15 09:40:00,533.83,535.55,533.32,533.86,19179.0,510.112,511.7556,509.6246,510.1406,19179.0
2021-01-15 09:50:00,534.21,535.52,533.42,533.91,20109.0,510.4751,511.7269,509.7202,510.1884,20109.0
2021-01-15 10:00:00,534.0,534.0,529.97,531.04,33216.0,510.2744,510.2744,506.4235,507.4459,33216.0
2021-01-15 10:10:00,530.36,532.24,528.48,528.75,13497.0,506.7962,508.5926,504.9997,505.2577,13497.0
2021-01-15 10:20:00,529.0,529.0,526.27,528.29,16869.0,505.4966,505.4966,502.8879,504.8181,16869.0
2021-01-15 10:30:00,528.51,530.54,528.0,530.39,11290.0,505.0283,506.9682,504.541,506.8248,11290.0
2021-01-15 10:40:00,530.03,531.44,528.05,528.35,6115.0,506.4808,507.8282,504.5888,504.8755,6115.0
2021-01-15 10:50:00,528.37,528.91,527.67,528.03,8768.0,504.8946,505.4106,504.2257,504.5697,8768.0
2021-01-15 11:00:00,528.1,528.57,526.73,527.21,11692.0,504.6366,505.0857,503.3274,503.7861,11692.0
2021-01-15 11:10:00,527.01,529.28,526.97,529.28,14328.0,503.595,505.7641,503.5568,505.7641,14328.0
2021-01-15 11:20:00,529.11,529.11,527.85,528.84,9259.0,505.6017,505.6017,504.3977,505.3437,9259.0
2021-01-15 11:30:00,529.12,529.22,527.87,528.41,23451.0,505.6112,505.7068,504.4168,504.9328,23451.0
2021-01-15 11:40:00,528.73,528.98,528.47,528.5,8405.0,505.2386,505.4775,504.9901,505.0188,8405.0
2021-01-15 11:50:00,528.5,528.53,527.82,528.37,2903.0,505.0188,505.0475,504.369,504.8946,2903.0
2021-01-15 12:00:00,528.26,528.37,527.79,528.29,12900.0,504.7895,504.8946,504.3403,504.8181,12900.0
2021-01-15 12:10:00,528.03,528.39,527.46,528.14,2715.0,504.5697,504.9137,504.025,504.6748,2715.0
2021-01-15 12:20:00,528.34,528.35,526.12,526.12,2308.0,504.8659,504.8755,502.7445,502.7445,2308.0
2021-01-15 12:30:00,526.02,526.69,525.36,526.69,5476.0,502.649,503.2892,502.0183,503.2892,5476.0
2021-01-15 12:40:00,526.84,528.4,526.75,528.05,10644.0,503.4325,504.9232,503.3465,504.5888,10644.0
2021-01-15 12:50:00,528.15,528.82,527.97,528.25,5256.0,504.6843,505.3246,504.5123,504.7799,5256.0
2021-01-15 13:00:00,528.08,528.2,527.21,528.2,1800.0,504.6175,504.7321,503.7861,504.7321,1800.0
2021-01-15 13:10:00,528.2,529.47,528.2,528.94,10278.0,504.7321,505.9457,504.7321,505.4392,10278.0
2021-01-15 13:20:00,529.07,529.7,528.81,528.83,3855.0,505.5635,506.1655,505.315,505.3341,3855.0
2021-01-15 13:30:00,528.97,529.25,528.13,528.49,2429.0,505.4679,505.7355,504.6652,505.0092,2429.0
2021-01-15 13:40:00,528.5,529.55,528.27,529.15,13298.0,505.0188,506.0221,504.799,505.6399,13298.0
2021-01-15 13:50:00,529.18,530.04,528.93,530.04,13423.0,505.6686,506.4904,505.4297,506.4904,13423.0
2021-01-15 14:00:00,529.9,530.06,529.45,529.6,2477.0,506.3566,506.5095,505.9266,506.0699,2477.0
2021-01-15 14:10:00,529.45,529.59,528.7,528.78,5237.0,505.9266,506.0604,505.2099,505.2864,5237.0
2021-01-15 14:20:00,528.61,528.76,527.61,528.76,4917.0,505.1239,505.2672,504.1683,505.2672,4917.0
2021-01-15 14:30:00,528.76,529.62,528.64,529.28,5451.0,505.2672,506.089,505.1526,505.7641,5451.0
2021-01-15 14:40:00,529.34,530.09,529.15,530.0,13703.0,505.8215,506.5381,505.6399,506.4521,13703.0
2021-01-15 14:50:00,529.92,530.06,529.08,529.08,13109.0,506.3757,506.5095,505.573,505.573,13109.0
2021-01-15 15:00:00,528.93,528.96,526.92,527.0,5320.0,505.4297,505.4584,503.509,503.5854,5320.0
2021-01-15 15:10:00,527.12,528.55,527.11,528.54,7454.0,503.7001,505.0666,503.6905,505.057,7454.0
2021-01-15 15:20:00,528.37,528.47,527.02,527.02,14173.0,504.8946,504.9901,503.6045,503.6045,14173.0
2021-01-15 15:30:00,527.01,527.83,526.67,527.45,20485.0,503.595,504.3786,503.2701,504.0154,20485.0
2021-01-15 15:40:00,527.41,528.08,527.01,527.06,40319.0,503.9772,504.6175,503.595,503.6428,40319.0
2021-01-15 15:50:00,527.0,528.05,526.38,527.57,40237.0,503.5854,504.5888,502.993,504.1301,40237.0
2021-01-19 09:30:00,533.0,534.37,532.27,532.27,73598.0,509.3189,510.628,508.6213,508.6213,73598.0
2021-01-19 09:40:00,532.44,533.34,531.23,531.3,31168.0,508.7837,509.6438,507.6275,507.6944,31168.0
2021-01-19 09:50:00,531.39,532.4,530.61,532.29,41825.0,507.7804,508.7455,507.035,508.6404,41825.0
2021-01-19 10:00:00,532.21,533.55,530.66,532.8,40960.0,508.564,509.8444,507.0828,509.1277,40960.0
2021-01-19 10:10:00,532.9,533.2,532.06,532.72,19366.0,509.2233,509.51,508.4206,509.0513,19366.0
2021-01-19 10:20:00,532.79,533.42,532.2,532.99,8762.0,509.1182,509.7202,508.5544,509.3093,8762.0
2021-01-19 10:30:00,533.13,535.17,532.91,534.95,16569.0,509.4431,511.3924,509.2329,511.1822,16569.0
2021-01-19 10:40:00,535.04,537.37,534.97,535.74,31038.0,511.2682,513.4947,511.2013,511.9371,31038.0
2021-01-19 10:50:00,535.83,535.94,534.72,535.13,17484.0,512.0231,512.1282,510.9624,511.3542,17484.0
2021-01-19 11:00:00,535.23,536.04,534.78,535.38,27077.0,511.4498,512.2238,511.0198,511.5931,27077.0
2021-01-19 11:10:00,535.5,535.93,534.53,534.64,19049.0,511.7078,512.1187,510.7809,510.886,19049.0
2021-01-19 11:20:00,534.64,535.61,533.42,533.95,59767.0,510.886,511.8129,509.7202,510.2266,59767.0
2021-01-19 11:30:00,533.87,534.93,532.62,534.71,40193.0,510.1502,511.1631,508.9557,510.9529,40193.0
2021-01-19 11:40:00,534.72,535.86,534.71,535.28,9144.0,510.9624,512.0518,510.9529,511.4976,9144.0
2021-01-19 11:50:00,535.48,536.45,535.32,535.83,7763.0,511.6887,512.6156,511.5358,512.0231,7763.0
2021-01-19 12:00:00,535.99,536.87,535.83,536.36,9590.0,512.176,513.0169,512.0231,512.5296,9590.0
2021-01-19 12:10:00,536.34,536.93,536.21,536.59,4499.0,512.5105,513.0742,512.3862,512.7494,4499.0
2021-01-19 12:20:00,536.78,537.38,536.77,537.36,6917.0,512.9309,513.5043,512.9214,513.4851,6917.0
2021-01-19 12:30:00,537.76,538.68,537.62,537.75,7526.0,513.8674,514.7465,513.7336,513.8578,7526.0
2021-01-19 12:40:00,537.76,538.35,537.24,538.13,11500.0,513.8674,514.4312,513.3705,514.2209,11500.0
2021-01-19 12:50:00,538.23,539.5,537.97,538.69,26398.0,514.3165,515.5301,514.068,514.756,26398.0
2021-01-19 13:00:00,538.64,539.28,538.61,538.9,14426.0,514.7083,515.3198,514.6796,514.9567,14426.0
2021-01-19 13:10:00,538.91,542.56,538.73,542.22,25789.0,514.9663,518.4541,514.7943,518.1292,25789.0
2021-01-19 13:20:00,542.2,543.48,540.91,542.95,16379.0,518.1101,519.3332,516.8774,518.8268,16379.0
2021-01-19 13:30:00,542.94,543.41,541.95,543.41,10070.0,518.8172,519.2663,517.8712,519.2663,10070.0
2021-01-19 13:40:00,543.44,545.68,543.44,545.41,20646.0,519.295,521.4355,519.295,521.1775,20646.0
2021-01-19 13:50:00,545.09,547.0,545.01,546.4,30508.0,520.8717,522.6968,520.7953,522.1235,30508.0
2021-01-19 14:00:00,546.26,546.31,544.81,544.88,19372.0,521.9897,522.0375,520.6041,520.671,19372.0
2021-01-19 14:10:00,544.89,545.58,544.65,545.5,16302.0,520.6806,521.3399,520.4512,521.2635,16302.0
2021-01-19 14:20:00,545.58,546.2,545.02,545.94,66208.0,521.3399,521.9324,520.8048,521.6839,66208.0
2021-01-19 14:30:00,546.08,546.93,545.79,545.94,13442.0,521.8177,522.6299,521.5406,521.6839,13442.0
2021-01-19 14:40:00,546.16,547.73,546.03,547.17,10602.0,521.8942,523.3944,521.7699,522.8593,10602.0
2021-01-19 14:50:00,547.3,549.12,547.28,548.89,18356.0,522.9835,524.7226,522.9644,524.5029,18356.0
2021-01-19 15:00:00,548.88,549.64,548.15,548.92,41573.0,524.4933,525.2195,523.7957,524.5315,41573.0
2021-01-19 15:10:00,549.11,549.76,548.65,549.09,18611.0,524.7131,525.3342,524.2735,524.694,18611.0
2021-01-19 15:20:00,549.18,549.23,547.74,548.95,40021.0,524.78,524.8278,523.404,524.5602,40021.0
2021-01-19 15:30:00,548.93,549.29,548.35,549.28,33596.0,524.5411,524.8851,523.9869,524.8755,33596.0
2021-01-19 15:40:00,549.35,549.44,548.43,549.13,18894.0,524.9424,525.0284,524.0633,524.7322,18894.0
2021-01-19 15:50:00,549.44,550.48,548.58,548.58,50832.0,525.0284,526.0222,524.2066,524.2066,50832.0
2021-01-20 09:30:00,555.57,558.16,551.0,551.01,120962.0,530.8861,533.361,526.5191,526.5287,120962.0
2021-01-20 09:40:00,551.49,554.0,550.11,551.8,32313.0,526.9873,529.3858,525.6687,527.2836,32313.0
2021-01-20 09:50:00,552.3,552.3,547.64,547.72,55227.0,527.7614,527.7614,523.3084,523.3848,55227.0
2021-01-20 10:00:00,548.12,549.82,546.67,549.74,22092.0,523.7671,525.3915,522.3815,525.3151,22092.0
2021-01-20 10:10:00,549.65,552.32,549.65,551.55,23242.0,525.2291,527.7805,525.2291,527.0447,23242.0
2021-01-20 10:20:00,551.29,551.56,549.46,549.75,39635.0,526.7962,527.0542,525.0475,525.3247,39635.0
2021-01-20 10:30:00,549.76,551.33,549.45,550.81,17670.0,525.3342,526.8345,525.038,526.3376,17670.0
2021-01-20 10:40:00,550.92,552.35,550.35,550.37,18417.0,526.4427,527.8091,525.898,525.9171,18417.0
2021-01-20 10:50:00,550.17,550.31,549.06,549.77,13239.0,525.726,525.8598,524.6653,525.3438,13239.0
2021-01-20 11:00:00,549.68,549.99,546.82,547.2,21896.0,525.2578,525.554,522.5248,522.888,21896.0
2021-01-20 11:10:00,546.99,548.33,546.99,547.45,10922.0,522.6873,523.9677,522.6873,523.1268,10922.0
2021-01-20 11:20:00,547.42,547.95,547.14,547.59,13257.0,523.0982,523.6046,522.8306,523.2606,13257.0
2021-01-20 11:30:00,547.64,548.83,546.58,548.34,12051.0,523.3084,524.4455,522.2955,523.9773,12051.0
2021-01-20 11:40:00,548.42,548.43,547.19,547.43,6757.0,524.0537,524.0633,522.8784,523.1077,6757.0
2021-01-20 11:50:00,547.39,547.89,547.0,547.75,2173.0,523.0695,523.5473,522.6968,523.4135,2173.0
2021-01-20 12:00:00,548.03,548.26,546.02,546.17,5547.0,523.6811,523.9009,521.7604,521.9037,5547.0
2021-01-20 12:10:00,546.22,547.01,546.1,546.86,4487.0,521.9515,522.7064,521.8368,522.5631,4487.0
2021-01-20 12:20:00,546.75,546.75,545.25,545.38,9404.0,522.4579,522.4579,521.0246,521.1488,9404.0
2021-01-20 12:30:00,545.44,545.98,545.02,545.02,3920.0,521.2061,521.7222,520.8048,520.8048,3920.0
2021-01-20 12:40:00,545.16,545.73,544.17,545.73,15478.0,520.9386,521.4833,519.9926,521.4833,15478.0
2021-01-20 12:50:00,545.43,545.45,544.71,545.11,6399.0,521.1966,521.2157,520.5086,520.8908,6399.0
2021-01-20 13:00:00,545.4,546.51,545.07,545.45,4512.0,521.1679,522.2286,520.8526,521.2157,4512.0
2021-01-20 13:10:00,545.74,546.01,545.04,545.63,3321.0,521.4928,521.7508,520.8239,521.3877,3321.0
2021-01-20 13:20:00,545.64,545.88,545.01,545.02,9724.0,521.3973,521.6266,520.7953,520.8048,9724.0
2021-01-20 13:30:00,545.29,546.18,545.15,545.16,6663.0,521.0628,521.9133,520.929,520.9386,6663.0
2021-01-20 13:40:00,545.25,545.39,544.39,544.73,4237.0,521.0246,521.1584,520.2028,520.5277,4237.0
2021-01-20 13:50:00,544.54,544.55,544.0,544.24,5826.0,520.3461,520.3557,519.8301,520.0595,5826.0
2021-01-20 14:00:00,544.0,544.99,543.96,544.54,3178.0,519.8301,520.7761,519.7919,520.3461,3178.0
2021-01-20 14:10:00,544.07,544.69,543.16,544.69,7537.0,519.897,520.4895,519.0274,520.4895,7537.0
2021-01-20 14:20:00,544.69,546.3,544.31,546.09,7000.0,520.4895,522.0279,520.1264,521.8273,7000.0
2021-01-20 14:30:00,546.13,546.44,545.38,546.2,10953.0,521.8655,522.1617,521.1488,521.9324,10953.0
2021-01-20 14:40:00,546.35,546.87,545.92,546.79,13582.0,522.0757,522.5726,521.6648,522.4962,13582.0
2021-01-20 14:50:00,546.85,547.18,545.97,547.01,5369.0,522.5535,522.8688,521.7126,522.7064,5369.0
2021-01-20 15:00:00,547.0,547.78,546.62,547.33,11174.0,522.6968,523.4422,522.3337,523.0122,11174.0
2021-01-20 15:10:00,547.19,547.97,546.5,547.58,12170.0,522.8784,523.6237,522.2191,523.2511,12170.0
2021-01-20 15:20:00,547.63,549.1,547.33,548.21,24740.0,523.2988,524.7035,523.0122,523.8531,24740.0
2021-01-20 15:30:00,548.15,549.69,548.15,549.66,11243.0,523.7957,525.2673,523.7957,525.2387,11243.0
2021-01-20 15:40:00,549.65,550.46,549.38,549.77,17096.0,525.2291,526.0031,524.9711,525.3438,17096.0
2021-01-20 15:50:00,549.8,549.88,548.62,549.38,38757.0,525.3724,525.4489,524.2449,524.9711,38757.0
2021-01-21 09:30:00,567.82,569.8,565.6,568.88,75368.0,542.5918,544.4838,540.4704,543.6047,75368.0
2021-01-21 09:40:00,568.95,572.48,566.19,571.62,52799.0,543.6716,547.0448,541.0342,546.223,52799.0
2021-01-21 09:50:00,571.28,571.28,568.34,568.54,26950.0,545.8981,545.8981,543.0887,543.2798,26950.0
2021-01-21 10:00:00,568.52,568.77,567.36,568.38,28565.0,543.2607,543.4996,542.1522,543.1269,28565.0
2021-01-21 10:10:00,568.33,571.32,568.28,571.32,25056.0,543.0791,545.9363,543.0314,545.9363,25056.0
2021-01-21 10:20:00,571.19,571.19,569.04,569.5,32833.0,545.8121,545.8121,543.7576,544.1972,32833.0
2021-01-21 10:30:00,569.46,570.25,568.42,569.31,23710.0,544.1589,544.9138,543.1651,544.0156,23710.0
2021-01-21 10:40:00,569.59,570.53,568.78,570.31,14454.0,544.2832,545.1814,543.5092,544.9712,14454.0
2021-01-21 10:50:00,570.6,572.2,570.16,572.2,10299.0,545.2483,546.7772,544.8278,546.7772,10299.0
2021-01-21 11:00:00,572.33,572.72,570.91,571.08,25643.0,546.9014,547.2741,545.5445,545.707,25643.0
2021-01-21 11:10:00,571.08,572.25,570.61,571.94,8892.0,545.707,546.825,545.2578,546.5288,8892.0
2021-01-21 11:20:00,572.16,573.05,571.84,572.4,10589.0,546.739,547.5894,546.4332,546.9683,10589.0
2021-01-21 11:30:00,572.39,572.83,570.74,571.05,12485.0,546.9588,547.3792,545.3821,545.6783,12485.0
2021-01-21 11:40:00,571.05,572.8,571.0,572.55,5555.0,545.6783,547.3505,545.6305,547.1117,5555.0
2021-01-21 11:50:00,572.43,572.89,572.23,572.54,3058.0,546.997,547.4365,546.8059,547.1021,3058.0
2021-01-21 12:00:00,572.54,572.79,572.32,572.44,4406.0,547.1021,547.341,546.8919,547.0065,4406.0
2021-01-21 12:10:00,572.61,572.61,569.53,569.53,7983.0,547.169,547.169,544.2258,544.2258,7983.0
2021-01-21 12:20:00,569.41,569.95,569.01,569.77,10255.0,544.1112,544.6272,543.7289,544.4552,10255.0
2021-01-21 12:30:00,569.74,570.16,568.66,569.06,34666.0,544.4265,544.8278,543.3945,543.7767,34666.0
2021-01-21 12:40:00,568.94,570.46,568.94,570.22,5644.0,543.662,545.1145,543.662,544.8852,5644.0
2021-01-21 12:50:00,569.72,570.23,568.54,570.16,4539.0,544.4074,544.8947,543.2798,544.8278,4539.0
2021-01-21 13:00:00,569.99,571.01,569.88,571.01,3582.0,544.6654,545.6401,544.5603,545.6401,3582.0
2021-01-21 13:10:00,571.11,571.39,571.0,571.11,4296.0,545.7356,546.0032,545.6305,545.7356,4296.0
2021-01-21 13:20:00,571.38,572.42,571.11,572.15,5300.0,545.9936,546.9874,545.7356,546.7294,5300.0
2021-01-21 13:30:00,572.3,573.13,572.02,572.8,10923.0,546.8728,547.6659,546.6052,547.3505,10923.0
2021-01-21 13:40:00,572.78,573.21,572.51,572.86,6695.0,547.3314,547.7423,547.0734,547.4079,6695.0
2021-01-21 13:50:00,572.84,573.52,572.35,573.21,5552.0,547.3888,548.0386,546.9205,547.7423,5552.0
2021-01-21 14:00:00,573.17,573.51,572.94,573.08,6777.0,547.7041,548.029,547.4843,547.6181,6777.0
2021-01-21 14:10:00,573.56,573.8,573.34,573.54,5699.0,548.0768,548.3061,547.8666,548.0577,5699.0
2021-01-21 14:20:00,573.53,573.7,571.34,571.47,12918.0,548.0481,548.2106,545.9554,546.0796,12918.0
2021-01-21 14:30:00,571.46,571.95,570.78,570.89,20000.0,546.0701,546.5383,545.4203,545.5254,20000.0
2021-01-21 14:40:00,570.99,571.57,570.27,570.68,7632.0,545.621,546.1752,544.933,545.3247,7632.0
2021-01-21 14:50:00,570.72,571.21,570.54,570.88,11526.0,545.363,545.8312,545.191,545.5159,11526.0
2021-01-21 15:00:00,571.22,571.4,570.72,571.08,7864.0,545.8407,546.0127,545.363,545.707,7864.0
2021-01-21 15:10:00,571.16,571.38,569.32,569.56,14363.0,545.7834,545.9936,544.0252,544.2545,14363.0
2021-01-21 15:20:00,569.68,569.75,568.0,568.07,13827.0,544.3692,544.4361,542.7638,542.8307,13827.0
2021-01-21 15:30:00,568.0,568.19,567.26,567.55,28223.0,542.7638,542.9454,542.0567,542.3338,28223.0
2021-01-21 15:40:00,567.25,569.71,566.89,569.47,40088.0,542.0471,544.3978,541.7031,544.1685,40088.0
2021-01-21 15:50:00,569.67,571.89,568.65,570.74,106206.0,544.3596,546.481,543.3849,545.3821,106206.0
2021-01-22 09:30:00,563.49,566.5,562.79,566.06,53635.0,538.4542,541.3305,537.7853,540.91,53635.0
2021-01-22 09:40:00,565.99,567.18,565.03,566.17,21378.0,540.8431,541.9802,539.9258,541.0151,21378.0
2021-01-22 09:50:00,566.2,567.71,565.9,567.46,26503.0,541.0438,542.4867,540.7571,542.2478,26503.0
2021-01-22 10:00:00,567.34,567.82,565.9,566.53,38981.0,542.1331,542.5918,540.7571,541.3591,38981.0
2021-01-22 10:10:00,566.46,566.77,566.0,566.23,13556.0,541.2922,541.5885,540.8527,541.0725,13556.0
2021-01-22 10:20:00,566.44,566.9,563.88,564.75,15947.0,541.2731,541.7127,538.8269,539.6582,15947.0
2021-01-22 10:30:00,564.98,565.95,564.49,564.72,15529.0,539.878,540.8049,539.4098,539.6295,15529.0
2021-01-22 10:40:00,565.15,566.36,564.91,564.91,7490.0,540.0404,541.1967,539.8111,539.8111,7490.0
2021-01-22 10:50:00,564.84,565.84,564.84,565.02,4743.0,539.7442,540.6998,539.7442,539.9162,4743.0
2021-01-22 11:00:00,564.94,565.33,564.34,565.15,9412.0,539.8398,540.2124,539.2664,540.0404,9412.0
2021-01-22 11:10:00,565.18,565.3,564.24,564.43,8071.0,540.0691,540.1838,539.1709,539.3524,8071.0
2021-01-22 11:20:00,564.52,564.88,563.85,564.86,4635.0,539.4384,539.7824,538.7982,539.7633,4635.0
2021-01-22 11:30:00,565.11,565.11,563.88,564.1,16716.0,540.0022,540.0022,538.8269,539.0371,16716.0
2021-01-22 11:40:00,564.21,565.06,564.05,565.06,7107.0,539.1422,539.9544,538.9893,539.9544,7107.0
2021-01-22 11:50:00,565.0,565.76,565.0,565.51,4568.0,539.8971,540.6233,539.8971,540.3844,4568.0
2021-01-22 12:00:00,566.07,566.29,565.52,565.67,4293.0,540.9196,541.1298,540.394,540.5373,4293.0
2021-01-22 12:10:00,565.81,566.15,565.44,565.45,7098.0,540.6711,540.996,540.3175,540.3271,7098.0
2021-01-22 12:20:00,565.42,565.65,565.05,565.05,2192.0,540.2984,540.5182,539.9449,539.9449,2192.0
2021-01-22 12:30:00,565.1,565.33,564.87,565.32,5243.0,539.9927,540.2124,539.7729,540.2029,5243.0
2021-01-22 12:40:00,565.16,565.42,565.12,565.18,2736.0,540.05,540.2984,540.0118,540.0691,2736.0
2021-01-22 12:50:00,565.38,565.5,564.72,565.0,3392.0,540.2602,540.3749,539.6295,539.8971,3392.0
2021-01-22 13:00:00,564.96,565.33,564.72,565.0,8511.0,539.8589,540.2124,539.6295,539.8971,8511.0
2021-01-22 13:10:00,565.0,565.69,564.69,565.06,3890.0,539.8971,540.5564,539.6009,539.9544,3890.0
2021-01-22 13:20:00,565.07,566.32,564.93,566.17,7791.0,539.964,541.1585,539.8302,541.0151,7791.0
2021-01-22 13:30:00,566.17,567.52,565.8,567.2,9716.0,541.0151,542.3051,540.6616,541.9994,9716.0
2021-01-22 13:40:00,567.35,567.56,567.12,567.26,5054.0,542.1427,542.3434,541.9229,542.0567,5054.0
2021-01-22 13:50:00,567.2,567.23,566.32,566.99,6471.0,541.9994,542.028,541.1585,541.7987,6471.0
2021-01-22 14:00:00,567.02,567.94,567.02,567.26,7294.0,541.8274,542.7065,541.8274,542.0567,7294.0
2021-01-22 14:10:00,567.15,568.19,567.09,567.97,5733.0,541.9516,542.9454,541.8942,542.7351,5733.0
2021-01-22 14:20:00,568.18,569.32,568.08,569.32,12654.0,542.9358,544.0252,542.8403,544.0252,12654.0
2021-01-22 14:30:00,569.03,569.57,568.57,569.57,8308.0,543.748,544.2641,543.3085,544.2641,8308.0
2021-01-22 14:40:00,569.54,570.47,569.51,570.03,12616.0,544.2354,545.1241,544.2067,544.7036,12616.0
2021-01-22 14:50:00,570.0,570.05,569.52,569.93,9091.0,544.6749,544.7227,544.2163,544.6081,9091.0
2021-01-22 15:00:00,569.79,570.72,569.48,570.32,7945.0,544.4743,545.363,544.1781,544.9807,7945.0
2021-01-22 15:10:00,570.44,570.44,568.99,569.5,12878.0,545.0954,545.0954,543.7098,544.1972,12878.0
2021-01-22 15:20:00,569.64,570.26,569.57,569.75,12271.0,544.3309,544.9234,544.2641,544.4361,12271.0
2021-01-22 15:30:00,569.91,569.98,569.05,569.35,15159.0,544.5889,544.6558,543.7672,544.0538,15159.0
2021-01-22 15:40:00,569.36,569.83,568.68,569.74,13742.0,544.0634,544.5125,543.4136,544.4265,13742.0
2021-01-22 15:50:00,569.84,570.48,569.13,569.46,68156.0,544.5221,545.1336,543.8436,544.1589,68156.0
2021-01-25 09:30:00,562.67,568.22,562.15,568.22,65793.0,537.6706,542.974,537.1737,542.974,65793.0
2021-01-25 09:40:00,568.05,568.08,564.31,565.42,30906.0,542.8116,542.8403,539.2378,540.2984,30906.0
2021-01-25 09:50:00,565.38,566.77,564.36,566.26,14756.0,540.2602,541.5885,539.2855,541.1011,14756.0
2021-01-25 10:00:00,566.28,567.16,565.4,565.85,17012.0,541.1202,541.9611,540.2793,540.7093,17012.0
2021-01-25 10:10:00,565.44,566.9,565.13,566.9,12210.0,540.3175,541.7127,540.0213,541.7127,12210.0
2021-01-25 10:20:00,566.85,567.46,565.11,565.76,35175.0,541.6649,542.2478,540.0022,540.6233,35175.0
2021-01-25 10:30:00,565.74,566.21,564.85,565.03,8019.0,540.6042,541.0533,539.7538,539.9258,8019.0
2021-01-25 10:40:00,564.88,565.13,562.23,562.23,9169.0,539.7824,540.0213,537.2502,537.2502,9169.0
2021-01-25 10:50:00,562.17,562.17,557.83,557.99,23898.0,537.1928,537.1928,533.0457,533.1986,23898.0
2021-01-25 11:00:00,558.01,559.6,554.12,554.48,35684.0,533.2177,534.737,529.5005,529.8445,35684.0
2021-01-25 11:10:00,554.45,560.49,554.26,560.13,28411.0,529.8158,535.5875,529.6343,535.2435,28411.0
2021-01-25 11:20:00,559.78,560.44,558.61,558.79,9698.0,534.909,535.5397,533.791,533.963,9698.0
2021-01-25 11:30:00,558.9,561.04,558.37,560.47,14412.0,534.0681,536.113,533.5617,535.5684,14412.0
2021-01-25 11:40:00,560.69,562.31,560.65,561.66,4316.0,535.7786,537.3266,535.7404,536.7055,4316.0
2021-01-25 11:50:00,561.55,562.38,561.54,562.15,1590.0,536.6004,537.3935,536.5908,537.1737,1590.0
2021-01-25 12:00:00,562.92,563.69,562.68,562.73,3202.0,537.9095,538.6453,537.6802,537.728,3202.0
2021-01-25 12:10:00,562.75,563.2,558.1,558.31,3799.0,537.7471,538.1771,533.3037,533.5043,3799.0
2021-01-25 12:20:00,558.85,560.22,556.43,557.07,8454.0,534.0203,535.3295,531.7079,532.3194,8454.0
2021-01-25 12:30:00,558.22,560.4,557.88,559.19,5699.0,533.4183,535.5015,533.0934,534.3452,5699.0
2021-01-25 12:40:00,559.12,560.92,559.08,560.92,7059.0,534.2783,535.9984,534.2401,535.9984,7059.0
2021-01-25 12:50:00,561.02,561.24,559.94,561.24,3947.0,536.0939,536.3042,535.0619,536.3042,3947.0
2021-01-25 13:00:00,561.94,562.46,560.94,561.56,3865.0,536.9731,537.47,536.0175,536.6099,3865.0
2021-01-25 13:10:00,561.51,562.18,560.92,561.62,8872.0,536.5622,537.2024,535.9984,536.6673,8872.0
2021-01-25 13:20:00,561.23,562.82,561.23,562.69,3406.0,536.2946,537.814,536.2946,537.6897,3406.0
2021-01-25 13:30:00,562.61,563.1,562.22,562.66,5598.0,537.6133,538.0815,537.2406,537.6611,5598.0
2021-01-25 13:40:00,563.24,563.88,562.71,563.24,5618.0,538.2153,538.8269,537.7088,538.2153,5618.0
2021-01-25 13:50:00,563.56,563.96,563.08,563.71,4889.0,538.5211,538.9033,538.0624,538.6644,4889.0
2021-01-25 14:00:00,563.89,564.96,563.54,563.9,6025.0,538.8364,539.8589,538.502,538.846,6025.0
2021-01-25 14:10:00,563.9,563.9,562.05,562.98,5325.0,538.846,538.846,537.0782,537.9668,5325.0
2021-01-25 14:20:00,563.45,564.0,562.25,563.73,4790.0,538.416,538.9415,537.2693,538.6835,4790.0
2021-01-25 14:30:00,564.14,564.74,563.89,564.66,3479.0,539.0753,539.6487,538.8364,539.5722,3479.0
2021-01-25 14:40:00,564.68,564.89,563.92,564.89,5946.0,539.5913,539.792,538.8651,539.792,5946.0
2021-01-25 14:50:00,564.62,564.62,563.52,564.19,5305.0,539.534,539.534,538.4829,539.1231,5305.0
2021-01-25 15:00:00,563.93,564.87,563.73,564.43,5053.0,538.8746,539.7729,538.6835,539.3524,5053.0
2021-01-25 15:10:00,564.23,564.23,562.07,563.11,5868.0,539.1613,539.1613,537.0973,538.0911,5868.0
2021-01-25 15:20:00,563.57,564.21,562.83,563.01,6964.0,538.5306,539.1422,537.8235,537.9955,6964.0
2021-01-25 15:30:00,562.73,564.2,562.35,564.2,8964.0,537.728,539.1326,537.3648,539.1326,8964.0
2021-01-25 15:40:00,563.87,565.2,562.99,565.2,21229.0,538.8173,540.0882,537.9764,540.0882,21229.0
2021-01-25 15:50:00,565.28,567.98,565.28,567.18,39762.0,540.1647,542.7447,540.1647,541.9802,39762.0
2021-01-26 09:30:00,563.18,563.65,558.3,558.65,58066.0,538.158,538.6071,533.4948,533.8292,58066.0
2021-01-26 09:40:00,558.76,560.27,558.48,559.02,22949.0,533.9343,535.3773,533.6668,534.1828,22949.0
2021-01-26 09:50:00,558.94,559.56,558.05,559.24,12432.0,534.1063,534.6988,533.2559,534.393,12432.0
2021-01-26 10:00:00,559.34,560.45,559.34,560.45,17418.0,534.4886,535.5493,534.4886,535.5493,17418.0
2021-01-26 10:10:00,560.09,560.5,559.56,559.56,9869.0,535.2052,535.597,534.6988,534.6988,9869.0
2021-01-26 10:20:00,559.53,560.0,558.41,559.36,9596.0,534.6701,535.1192,533.5999,534.5077,9596.0
2021-01-26 10:30:00,559.03,560.53,558.93,559.7,6999.0,534.1923,535.6257,534.0968,534.8326,6999.0
2021-01-26 10:40:00,559.83,560.4,559.39,560.05,11168.0,534.9568,535.5015,534.5364,535.167,11168.0
2021-01-26 10:50:00,559.99,560.35,558.93,559.26,5842.0,535.1097,535.4537,534.0968,534.4121,5842.0
2021-01-26 11:00:00,559.53,560.16,558.6,559.33,15226.0,534.6701,535.2721,533.7815,534.479,15226.0
2021-01-26 11:10:00,559.15,559.64,558.71,558.89,9223.0,534.307,534.7752,533.8866,534.0586,9223.0
2021-01-26 11:20:00,558.91,559.12,557.97,558.05,16441.0,534.0777,534.2783,533.1794,533.2559,16441.0
2021-01-26 11:30:00,557.63,557.74,556.88,557.17,9465.0,532.8545,532.9597,532.1379,532.415,9465.0
2021-01-26 11:40:00,557.41,557.56,555.91,556.1,5923.0,532.6443,532.7877,531.211,531.3925,5923.0
2021-01-26 11:50:00,556.22,556.56,554.13,554.31,10507.0,531.5072,531.8321,529.5101,529.6821,10507.0
2021-01-26 12:00:00,554.39,554.81,553.82,554.42,14603.0,529.7585,530.1598,529.2138,529.7872,14603.0
2021-01-26 12:10:00,554.35,555.0,554.16,554.84,6322.0,529.7203,530.3414,529.5387,530.1885,6322.0
2021-01-26 12:20:00,554.83,555.23,554.65,555.01,1900.0,530.179,530.5612,530.0069,530.351,1900.0
2021-01-26 12:30:00,555.39,555.39,554.21,554.26,6419.0,530.7141,530.7141,529.5865,529.6343,6419.0
2021-01-26 12:40:00,554.47,554.5,553.81,554.5,5762.0,529.8349,529.8636,529.2043,529.8636,5762.0
2021-01-26 12:50:00,554.6,555.37,554.6,554.8,6607.0,529.9592,530.695,529.9592,530.1503,6607.0
2021-01-26 13:00:00,554.84,555.03,554.31,554.54,8043.0,530.1885,530.3701,529.6821,529.9018,8043.0
2021-01-26 13:10:00,554.55,555.05,554.53,554.86,5564.0,529.9114,530.3892,529.8923,530.2076,5564.0
2021-01-26 13:20:00,554.95,555.6,554.85,555.16,8375.0,530.2936,530.9147,530.1981,530.4943,8375.0
2021-01-26 13:30:00,554.92,554.92,554.0,554.11,7019.0,530.265,530.265,529.3858,529.4909,7019.0
2021-01-26 13:40:00,553.99,554.19,553.7,553.72,6271.0,529.3763,529.5674,529.0992,529.1183,6271.0
2021-01-26 13:50:00,553.72,553.83,552.0,552.78,14811.0,529.1183,529.2234,527.4747,528.22,14811.0
2021-01-26 14:00:00,552.29,553.39,552.08,553.2,4564.0,527.7518,528.8029,527.5511,528.6214,4564.0
2021-01-26 14:10:00,552.97,553.64,552.09,552.12,9560.0,528.4016,529.0418,527.5607,527.5894,9560.0
2021-01-26 14:20:00,552.55,552.81,552.12,552.35,5212.0,528.0003,528.2487,527.5894,527.8091,5212.0
2021-01-26 14:30:00,552.43,552.85,550.97,551.15,10430.0,527.8856,528.2869,526.4905,526.6625,10430.0
2021-01-26 14:40:00,551.15,551.7,550.66,551.5,4574.0,526.6625,527.188,526.1942,526.9969,4574.0
2021-01-26 14:50:00,551.02,551.72,551.0,551.53,4354.0,526.5382,527.2071,526.5191,527.0256,4354.0
2021-01-26 15:00:00,551.45,551.83,551.08,551.68,6654.0,526.9491,527.3122,526.5956,527.1689,6654.0
2021-01-26 15:10:00,551.89,552.27,551.57,551.68,9682.0,527.3696,527.7327,527.0638,527.1689,9682.0
2021-01-26 15:20:00,551.67,552.51,551.08,551.6,18789.0,527.1593,527.962,526.5956,527.0925,18789.0
2021-01-26 15:30:00,551.58,552.06,550.27,550.5,21840.0,527.0733,527.532,525.8216,526.0413,21840.0
2021-01-26 15:40:00,550.5,551.17,549.33,549.33,46516.0,526.0413,526.6816,524.9233,524.9233,46516.0
2021-01-26 15:50:00,549.69,550.01,548.44,548.96,92203.0,525.2673,525.5731,524.0729,524.5698,92203.0
2021-01-27 09:30:00,534.97,535.32,529.55,530.88,75067.0,511.2013,511.5358,506.0221,507.293,75067.0
2021-01-27 09:40:00,530.43,530.72,528.59,529.89,44442.0,506.863,507.1402,505.1048,506.347,44442.0
2021-01-27 09:50:00,529.69,531.45,528.8,530.87,40873.0,506.1559,507.8377,505.3055,507.2835,40873.0
2021-01-27 10:00:00,530.6,534.85,530.39,534.57,45419.0,507.0255,511.0867,506.8248,510.8191,45419.0
2021-01-27 10:10:00,534.71,536.77,534.05,536.57,49833.0,510.9529,512.9214,510.3222,512.7302,49833.0
2021-01-27 10:20:00,536.61,538.45,536.53,537.81,14076.0,512.7685,514.5267,512.692,513.9151,14076.0
2021-01-27 10:30:00,537.5,538.79,535.35,536.07,12963.0,513.6189,514.8516,511.5644,512.2525,12963.0
2021-01-27 10:40:00,536.26,537.14,535.73,537.12,15697.0,512.434,513.2749,511.9276,513.2558,15697.0
2021-01-27 10:50:00,536.86,537.83,536.39,537.18,22714.0,513.0074,513.9343,512.5582,513.3131,22714.0
2021-01-27 11:00:00,537.19,537.28,535.39,535.41,9196.0,513.3227,513.4087,511.6027,511.6218,9196.0
2021-01-27 11:10:00,535.59,535.85,533.55,533.63,18556.0,511.7938,512.0422,509.8444,509.9209,18556.0
2021-01-27 11:20:00,533.76,534.93,533.29,534.6,20193.0,510.0451,511.1631,509.596,510.8478,20193.0
2021-01-27 11:30:00,534.64,534.95,533.02,533.02,17773.0,510.886,511.1822,509.338,509.338,17773.0
2021-01-27 11:40:00,532.88,533.79,531.69,532.05,11071.0,509.2042,510.0738,508.0671,508.4111,11071.0
2021-01-27 11:50:00,532.04,532.88,530.2,530.48,6302.0,508.4015,509.2042,506.6433,506.9108,6302.0
2021-01-27 12:00:00,530.18,530.49,528.95,529.85,34903.0,506.6241,506.9204,505.4488,506.3088,34903.0
2021-01-27 12:10:00,529.87,533.75,529.86,533.09,13200.0,506.3279,510.0355,506.3184,509.4049,13200.0
2021-01-27 12:20:00,533.22,533.99,533.0,533.59,3660.0,509.5291,510.2649,509.3189,509.8826,3660.0
2021-01-27 12:30:00,533.38,536.23,533.38,536.2,70039.0,509.682,512.4053,509.682,512.3767,70039.0
2021-01-27 12:40:00,536.46,538.3,536.46,538.3,10405.0,512.6251,514.3834,512.6251,514.3834,10405.0
2021-01-27 12:50:00,538.35,539.22,537.74,538.85,13848.0,514.4312,515.2625,513.8483,514.9089,13848.0
2021-01-27 13:00:00,538.67,539.52,538.05,538.18,7979.0,514.7369,515.5492,514.1445,514.2687,7979.0
2021-01-27 13:10:00,538.52,538.58,537.14,537.34,25299.0,514.5936,514.6509,513.2749,513.466,25299.0
2021-01-27 13:20:00,537.3,537.39,536.34,537.39,4580.0,513.4278,513.5138,512.5105,513.5138,4580.0
2021-01-27 13:30:00,537.12,537.41,536.26,536.48,6100.0,513.2558,513.5329,512.434,512.6442,6100.0
2021-01-27 13:40:00,536.26,536.71,535.35,535.6,6089.0,512.434,512.864,511.5644,511.8033,6089.0
2021-01-27 13:50:00,535.65,536.71,534.6,534.72,9228.0,511.8511,512.864,510.8478,510.9624,9228.0
2021-01-27 14:00:00,535.18,536.34,533.92,535.05,11254.0,511.402,512.5105,510.198,511.2778,11254.0
2021-01-27 14:10:00,535.21,535.21,533.02,533.09,12433.0,511.4307,511.4307,509.338,509.4049,12433.0
2021-01-27 14:20:00,533.3,533.3,531.77,531.77,12577.0,509.6055,509.6055,508.1435,508.1435,12577.0
2021-01-27 14:30:00,531.95,532.38,529.76,529.92,20345.0,508.3155,508.7264,506.2228,506.3757,20345.0
2021-01-27 14:40:00,530.11,531.19,529.0,529.02,9657.0,506.5573,507.5893,505.4966,505.5157,9657.0
2021-01-27 14:50:00,529.43,530.17,528.0,528.82,9116.0,505.9075,506.6146,504.541,505.3246,9116.0
2021-01-27 15:00:00,528.77,529.31,527.51,527.51,21488.0,505.2768,505.7928,504.0728,504.0728,21488.0
2021-01-27 15:10:00,527.71,527.94,526.25,526.9,19691.0,504.2639,504.4837,502.8688,503.4899,19691.0
2021-01-27 15:20:00,526.8,526.94,523.67,524.27,28503.0,503.3943,503.5281,500.4034,500.9767,28503.0
2021-01-27 15:30:00,524.24,524.64,522.5,524.04,39199.0,500.9481,501.3303,499.2854,500.7569,39199.0
2021-01-27 15:40:00,523.97,525.0,522.78,524.14,32271.0,500.6901,501.6743,499.5529,500.8525,32271.0
2021-01-27 15:50:00,523.93,525.39,523.09,524.63,64465.0,500.6518,502.047,499.8492,501.3207,64465.0
2021-01-28 09:30:00,542.11,542.51,539.66,539.87,48776.0,518.0241,518.4063,515.683,515.8836,48776.0
2021-01-28 09:40:00,539.87,543.77,539.58,542.27,16030.0,515.8836,519.6103,515.6065,518.177,16030.0
2021-01-28 09:50:00,542.27,542.27,537.83,538.19,22055.0,518.177,518.177,513.9343,514.2783,22055.0
2021-01-28 10:00:00,538.86,539.1,537.38,537.75,19279.0,514.9185,515.1478,513.5043,513.8578,19279.0
2021-01-28 10:10:00,538.02,540.15,537.65,539.63,47178.0,514.1158,516.1512,513.7623,515.6543,47178.0
2021-01-28 10:20:00,539.96,541.46,539.31,540.58,25599.0,515.9696,517.403,515.3485,516.5621,25599.0
2021-01-28 10:30:00,540.91,542.29,540.25,542.12,15136.0,516.8774,518.1961,516.2467,518.0337,15136.0
2021-01-28 10:40:00,541.99,542.97,540.3,542.58,15812.0,517.9094,518.8459,516.2945,518.4732,15812.0
2021-01-28 10:50:00,542.61,543.85,541.87,543.25,16485.0,518.5019,519.6868,517.7948,519.1134,16485.0
2021-01-28 11:00:00,543.29,543.64,542.85,543.47,36607.0,519.1517,519.4861,518.7312,519.3237,36607.0
2021-01-28 11:10:00,543.44,544.27,543.28,544.06,10016.0,519.295,520.0881,519.1421,519.8875,10016.0
2021-01-28 11:20:00,544.02,544.6,543.34,543.58,10202.0,519.8492,520.4035,519.1995,519.4288,10202.0
2021-01-28 11:30:00,543.58,545.44,543.24,544.99,6546.0,519.4288,521.2061,519.1039,520.7761,6546.0
2021-01-28 11:40:00,545.08,545.44,544.16,544.17,4320.0,520.8621,521.2061,519.983,519.9926,4320.0
2021-01-28 11:50:00,544.64,546.6,544.63,546.42,4160.0,520.4417,522.3146,520.4321,522.1426,4160.0
2021-01-28 12:00:00,547.47,547.7,546.35,547.16,3629.0,523.146,523.3657,522.0757,522.8497,3629.0
2021-01-28 12:10:00,546.71,547.15,546.18,547.06,3904.0,522.4197,522.8402,521.9133,522.7542,3904.0
2021-01-28 12:20:00,547.97,548.42,547.62,548.4,3329.0,523.6237,524.0537,523.2893,524.0346,3329.0
2021-01-28 12:30:00,548.49,549.48,548.3,549.05,5860.0,524.1206,525.0667,523.9391,524.6558,5860.0
2021-01-28 12:40:00,549.08,550.86,548.92,550.78,6452.0,524.6844,526.3853,524.5315,526.3089,6452.0
2021-01-28 12:50:00,550.96,551.89,550.65,551.22,7877.0,526.4809,527.3696,526.1847,526.7293,7877.0
2021-01-28 13:00:00,551.32,552.0,549.64,550.23,9240.0,526.8249,527.4747,525.2195,525.7833,9240.0
2021-01-28 13:10:00,549.89,551.33,549.89,551.24,4327.0,525.4584,526.8345,525.4584,526.7485,4327.0
2021-01-28 13:20:00,551.3,552.93,550.97,552.59,4572.0,526.8058,528.3634,526.4905,528.0385,4572.0
2021-01-28 13:30:00,552.61,553.84,552.61,553.36,7400.0,528.0576,529.2329,528.0576,528.7743,7400.0
2021-01-28 13:40:00,553.63,553.72,552.97,553.27,8278.0,529.0323,529.1183,528.4016,528.6883,8278.0
2021-01-28 13:50:00,553.05,553.58,552.66,553.58,3423.0,528.478,528.9845,528.1054,528.9845,3423.0
2021-01-28 14:00:00,553.65,553.66,552.0,552.0,4357.0,529.0514,529.0609,527.4747,527.4747,4357.0
2021-01-28 14:10:00,552.19,553.38,551.99,552.18,4586.0,527.6562,528.7934,527.4651,527.6467,4586.0
2021-01-28 14:20:00,551.71,552.9,551.71,552.82,2600.0,527.1976,528.3347,527.1976,528.2583,2600.0
2021-01-28 14:30:00,552.69,552.69,550.32,551.72,9567.0,528.134,528.134,525.8693,527.2071,9567.0
2021-01-28 14:40:00,552.1,552.22,551.17,552.01,10360.0,527.5702,527.6849,526.6816,527.4842,10360.0
2021-01-28 14:50:00,552.13,552.37,550.77,551.72,6997.0,527.5989,527.8282,526.2993,527.2071,6997.0
2021-01-28 15:00:00,551.28,551.62,551.01,551.16,5636.0,526.7867,527.1116,526.5287,526.672,5636.0
2021-01-28 15:10:00,551.22,552.21,550.15,550.85,8736.0,526.7293,527.6754,525.7069,526.3758,8736.0
2021-01-28 15:20:00,550.85,551.24,550.0,550.0,7001.0,526.3758,526.7485,525.5635,525.5635,7001.0
2021-01-28 15:30:00,550.06,551.28,549.48,551.06,10595.0,525.6209,526.7867,525.0667,526.5765,10595.0
2021-01-28 15:40:00,550.66,550.8,549.5,550.19,22331.0,526.1942,526.328,525.0858,525.7451,22331.0
2021-01-28 15:50:00,550.17,550.3,547.14,547.81,57808.0,525.726,525.8502,522.8306,523.4708,57808.0
2021-01-29 09:30:00,541.2,541.81,537.67,538.6,51923.0,517.1545,517.7374,513.7814,514.67,51923.0
2021-01-29 09:40:00,538.42,538.65,536.43,536.47,25520.0,514.498,514.7178,512.5965,512.6347,25520.0
2021-01-29 09:50:00,535.97,538.58,535.5,537.91,28630.0,512.1569,514.6509,511.7078,514.0107,28630.0
2021-01-29 10:00:00,538.22,539.89,536.92,538.84,20109.0,514.3069,515.9027,513.0647,514.8994,20109.0
2021-01-29 10:10:00,538.85,541.17,538.85,541.06,17116.0,514.9089,517.1259,514.9089,517.0208,17116.0
2021-01-29 10:20:00,541.14,543.3,541.07,542.55,14140.0,517.0972,519.1612,517.0303,518.4446,14140.0
2021-01-29 10:30:00,542.79,543.5,540.59,540.87,16984.0,518.6739,519.3523,516.5716,516.8392,16984.0
2021-01-29 10:40:00,540.93,541.51,539.16,541.13,10690.0,516.8965,517.4508,515.2052,517.0876,10690.0
2021-01-29 10:50:00,541.06,542.59,540.59,542.59,10361.0,517.0208,518.4828,516.5716,518.4828,10361.0
2021-01-29 11:00:00,543.16,543.39,539.81,540.37,10200.0,519.0274,519.2472,515.8263,516.3614,10200.0
2021-01-29 11:10:00,539.97,539.97,537.62,537.74,10615.0,515.9792,515.9792,513.7336,513.8483,10615.0
2021-01-29 11:20:00,537.44,537.52,535.32,535.61,13411.0,513.5616,513.638,511.5358,511.8129,13411.0
2021-01-29 11:30:00,535.87,535.99,532.81,534.45,32963.0,512.0613,512.176,509.1373,510.7044,32963.0
2021-01-29 11:40:00,534.96,535.95,534.31,535.35,5853.0,511.1918,512.1378,510.5707,511.5644,5853.0
2021-01-29 11:50:00,535.14,536.96,534.4,536.69,4100.0,511.3638,513.1029,510.6567,512.8449,4100.0
2021-01-29 12:00:00,536.6,537.2,536.0,536.92,2600.0,512.7589,513.3323,512.1856,513.0647,2600.0
2021-01-29 12:10:00,536.83,537.19,534.24,534.74,8607.0,512.9787,513.3227,510.5038,510.9815,8607.0
2021-01-29 12:20:00,534.24,535.07,533.51,534.11,7595.0,510.5038,511.2969,509.8062,510.3795,7595.0
2021-01-29 12:30:00,534.33,534.33,531.17,531.36,5784.0,510.5898,510.5898,507.5702,507.7517,5784.0
2021-01-29 12:40:00,531.6,532.5,530.72,530.73,7422.0,507.9811,508.8411,507.1402,507.1497,7422.0
2021-01-29 12:50:00,531.03,531.63,528.88,528.88,20015.0,507.4364,508.0097,505.3819,505.3819,20015.0
2021-01-29 13:00:00,528.54,530.9,528.51,529.61,11873.0,505.057,507.3122,505.0283,506.0795,11873.0
2021-01-29 13:10:00,529.46,530.17,528.3,528.89,7512.0,505.9361,506.6146,504.8277,505.3915,7512.0
2021-01-29 13:20:00,528.86,532.4,528.86,532.4,5101.0,505.3628,508.7455,505.3628,508.7455,5101.0
2021-01-29 13:30:00,532.61,533.49,531.72,533.13,3629.0,508.9462,509.7871,508.0957,509.4431,3629.0
2021-01-29 13:40:00,532.82,533.44,531.9,532.0,3700.0,509.1469,509.7393,508.2677,508.3633,3700.0
2021-01-29 13:50:00,531.77,533.22,531.75,532.04,14353.0,508.1435,509.5291,508.1244,508.4015,14353.0
2021-01-29 14:00:00,532.36,535.25,532.36,535.25,9013.0,508.7073,511.4689,508.7073,511.4689,9013.0
2021-01-29 14:10:00,535.22,535.4,534.41,534.97,4163.0,511.4402,511.6122,510.6662,511.2013,4163.0
2021-01-29 14:20:00,535.18,535.2,533.92,533.92,5861.0,511.402,511.4211,510.198,510.198,5861.0
2021-01-29 14:30:00,533.8,533.98,532.52,532.66,9579.0,510.0833,510.2553,508.8602,508.994,9579.0
2021-01-29 14:40:00,532.54,533.28,531.88,532.4,5727.0,508.8793,509.5864,508.2486,508.7455,5727.0
2021-01-29 14:50:00,532.83,533.75,532.23,533.31,6654.0,509.1564,510.0355,508.5831,509.6151,6654.0
2021-01-29 15:00:00,533.6,536.3,533.6,536.3,9600.0,509.8922,512.4722,509.8922,512.4722,9600.0
2021-01-29 15:10:00,536.53,537.34,536.52,537.32,12197.0,512.692,513.466,512.6825,513.4469,12197.0
2021-01-29 15:20:00,537.5,538.27,536.49,536.51,8226.0,513.6189,514.3547,512.6538,512.6729,8226.0
2021-01-29 15:30:00,536.66,538.49,536.34,536.59,13300.0,512.8162,514.5649,512.5105,512.7494,13300.0
2021-01-29 15:40:00,536.61,536.68,534.5,535.74,25831.0,512.7685,512.8354,510.7522,511.9371,25831.0
2021-01-29 15:50:00,536.1,537.85,533.55,533.55,34006.0,512.2811,513.9534,509.8444,509.8444,34006.0
2021-02-01 09:30:00,547.4,548.18,546.14,547.58,56225.0,523.0791,523.8244,521.875,523.2511,56225.0
2021-02-01 09:40:00,547.82,547.83,545.52,546.0,25598.0,523.4804,523.49,521.2826,521.7413,25598.0
2021-02-01 09:50:00,545.89,548.55,544.53,546.69,32905.0,521.6362,524.178,520.3366,522.4006,32905.0
2021-02-01 10:00:00,546.95,548.65,546.62,546.74,11520.0,522.6491,524.2735,522.3337,522.4484,11520.0
2021-02-01 10:10:00,546.3,548.81,546.3,548.4,10369.0,522.0279,524.4264,522.0279,524.0346,10369.0
2021-02-01 10:20:00,548.5,550.03,548.2,548.69,16136.0,524.1302,525.5922,523.8435,524.3118,16136.0
2021-02-01 10:30:00,549.06,550.15,548.88,549.17,13082.0,524.6653,525.7069,524.4933,524.7704,13082.0
2021-02-01 10:40:00,549.12,550.74,548.63,549.55,19090.0,524.7226,526.2707,524.2544,525.1335,19090.0
2021-02-01 10:50:00,549.74,549.74,547.69,547.88,9500.0,525.3151,525.3151,523.3562,523.5377,9500.0
2021-02-01 11:00:00,548.32,548.32,546.86,547.6,13517.0,523.9582,523.9582,522.5631,523.2702,13517.0
2021-02-01 11:10:00,547.7,548.99,547.48,548.96,13015.0,523.3657,524.5984,523.1555,524.5698,13015.0
2021-02-01 11:20:00,549.55,551.0,549.46,550.62,13113.0,525.1335,526.5191,525.0475,526.156,13113.0
2021-02-01 11:30:00,550.74,550.96,549.24,550.27,29681.0,526.2707,526.4809,524.8373,525.8216,29681.0
2021-02-01 11:40:00,550.72,551.72,550.63,551.45,8996.0,526.2516,527.2071,526.1656,526.9491,8996.0
2021-02-01 11:50:00,551.67,551.67,550.32,550.52,3100.0,527.1593,527.1593,525.8693,526.0604,3100.0
2021-02-01 12:00:00,550.91,552.14,550.91,551.67,10195.0,526.4331,527.6085,526.4331,527.1593,10195.0
2021-02-01 12:10:00,551.83,553.41,551.83,552.55,9427.0,527.3122,528.822,527.3122,528.0003,9427.0
2021-02-01 12:20:00,552.94,553.27,552.38,552.85,6020.0,528.3729,528.6883,527.8378,528.2869,6020.0
2021-02-01 12:30:00,553.07,553.07,552.3,552.73,5639.0,528.4971,528.4971,527.7614,528.1723,5639.0
2021-02-01 12:40:00,552.84,554.09,552.59,553.05,6234.0,528.2774,529.4718,528.0385,528.478,6234.0
2021-02-01 12:50:00,553.54,554.45,553.49,554.44,6212.0,528.9463,529.8158,528.8985,529.8063,6212.0
2021-02-01 13:00:00,554.88,554.88,553.88,554.04,9450.0,530.2267,530.2267,529.2712,529.4241,9450.0
2021-02-01 13:10:00,553.6,554.09,553.24,553.8,3100.0,529.0036,529.4718,528.6596,529.1947,3100.0
2021-02-01 13:20:00,554.09,554.56,554.01,554.32,4225.0,529.4718,529.9209,529.3954,529.6916,4225.0
2021-02-01 13:30:00,554.18,554.49,553.5,553.6,3200.0,529.5578,529.8541,528.908,529.0036,3200.0
2021-02-01 13:40:00,553.4,553.53,552.59,552.89,4136.0,528.8125,528.9367,528.0385,528.3251,4136.0
2021-02-01 13:50:00,552.73,553.6,552.73,553.31,5817.0,528.1723,529.0036,528.1723,528.7265,5817.0
2021-02-01 14:00:00,553.23,553.58,552.22,552.75,5990.0,528.65,528.9845,527.6849,528.1914,5990.0
2021-02-01 14:10:00,553.41,553.89,552.8,552.91,7897.0,528.822,529.2807,528.2391,528.3443,7897.0
2021-02-01 14:20:00,553.22,553.72,552.56,553.31,5928.0,528.6405,529.1183,528.0098,528.7265,5928.0
2021-02-01 14:30:00,552.96,553.28,552.23,552.23,4658.0,528.392,528.6978,527.6945,527.6945,4658.0
2021-02-01 14:40:00,552.58,553.54,552.57,553.49,6076.0,528.0289,528.9463,528.0194,528.8985,6076.0
2021-02-01 14:50:00,553.79,554.42,552.25,552.66,6544.0,529.1852,529.7872,527.7136,528.1054,6544.0
2021-02-01 15:00:00,552.75,554.36,552.74,554.03,4907.0,528.1914,529.7298,528.1818,529.4145,4907.0
2021-02-01 15:10:00,553.9,554.33,553.39,554.04,5347.0,529.2903,529.7012,528.8029,529.4241,5347.0
2021-02-01 15:20:00,554.11,554.52,553.63,554.15,5025.0,529.4909,529.8827,529.0323,529.5292,5025.0
2021-02-01 15:30:00,554.14,554.17,553.57,553.94,9742.0,529.5196,529.5483,528.9749,529.3285,9742.0
2021-02-01 15:40:00,554.02,554.36,553.19,554.17,16541.0,529.4049,529.7298,528.6118,529.5483,16541.0
2021-02-01 15:50:00,554.18,555.47,553.45,554.48,39813.0,529.5578,530.7905,528.8603,529.8445,39813.0
2021-02-02 09:30:00,553.78,554.46,552.85,553.23,39589.0,529.1756,529.8254,528.2869,528.65,39589.0
2021-02-02 09:40:00,553.37,554.45,552.74,553.28,7568.0,528.7838,529.8158,528.1818,528.6978,7568.0
2021-02-02 09:50:00,553.29,553.45,551.15,551.89,8339.0,528.7074,528.8603,526.6625,527.3696,8339.0
2021-02-02 10:00:00,552.02,552.61,550.76,551.3,13895.0,527.4938,528.0576,526.2898,526.8058,13895.0
2021-02-02 10:10:00,551.68,553.56,551.58,553.4,6176.0,527.1689,528.9654,527.0733,528.8125,6176.0
2021-02-02 10:20:00,553.04,553.04,549.62,550.4,8462.0,528.4685,528.4685,525.2004,525.9458,8462.0
2021-02-02 10:30:00,550.31,552.04,549.45,552.04,4098.0,525.8598,527.5129,525.038,527.5129,4098.0
2021-02-02 10:40:00,552.27,552.27,549.98,551.25,6301.0,527.7327,527.7327,525.5444,526.758,6301.0
2021-02-02 10:50:00,551.41,551.64,551.11,551.11,3200.0,526.9109,527.1307,526.6242,526.6242,3200.0
2021-02-02 11:00:00,550.79,552.45,550.0,552.08,9194.0,526.3184,527.9047,525.5635,527.5511,9194.0
2021-02-02 11:10:00,552.09,552.21,551.38,551.68,4668.0,527.5607,527.6754,526.8822,527.1689,4668.0
2021-02-02 11:20:00,551.69,551.82,551.11,551.24,7420.0,527.1785,527.3027,526.6242,526.7485,7420.0
2021-02-02 11:30:00,551.5,551.5,550.36,550.77,6665.0,526.9969,526.9969,525.9076,526.2993,6665.0
2021-02-02 11:40:00,550.67,552.77,550.67,551.85,1801.0,526.2038,528.2105,526.2038,527.3314,1801.0
2021-02-02 11:50:00,551.72,553.0,551.69,552.55,7330.0,527.2071,528.4303,527.1785,528.0003,7330.0
2021-02-02 12:00:00,552.84,554.03,552.84,553.79,14207.0,528.2774,529.4145,528.2774,529.1852,14207.0
2021-02-02 12:10:00,553.93,555.63,553.88,555.39,17612.0,529.3189,530.9434,529.2712,530.7141,17612.0
2021-02-02 12:20:00,555.53,555.77,554.97,555.0,4685.0,530.8479,531.0772,530.3127,530.3414,4685.0
2021-02-02 12:30:00,555.24,556.0,554.91,555.49,6921.0,530.5707,531.297,530.2554,530.8096,6921.0
2021-02-02 12:40:00,555.56,556.52,555.56,556.27,2027.0,530.8765,531.7939,530.8765,531.555,2027.0
2021-02-02 12:50:00,556.27,556.79,555.48,555.49,6413.0,531.555,532.0519,530.8001,530.8096,6413.0
2021-02-02 13:00:00,555.84,555.98,555.14,555.16,2400.0,531.1441,531.2779,530.4752,530.4943,2400.0
2021-02-02 13:10:00,555.04,555.42,553.9,553.9,8028.0,530.3796,530.7427,529.2903,529.2903,8028.0
2021-02-02 13:20:00,553.96,554.85,553.85,554.85,1589.0,529.3476,530.1981,529.2425,530.1981,1589.0
2021-02-02 13:30:00,554.59,555.54,554.4,555.54,2714.0,529.9496,530.8574,529.7681,530.8574,2714.0
2021-02-02 13:40:00,555.57,556.23,555.52,555.98,2594.0,530.8861,531.5167,530.8383,531.2779,2594.0
2021-02-02 13:50:00,556.09,556.11,555.33,555.33,3848.0,531.383,531.4021,530.6567,530.6567,3848.0
2021-02-02 14:00:00,555.47,555.68,555.09,555.35,3415.0,530.7905,530.9912,530.4274,530.6758,3415.0
2021-02-02 14:10:00,555.38,555.68,555.04,555.56,2819.0,530.7045,530.9912,530.3796,530.8765,2819.0
2021-02-02 14:20:00,555.6,555.64,554.87,555.23,4448.0,530.9147,530.953,530.2172,530.5612,4448.0
2021-02-02 14:30:00,555.63,555.88,554.97,555.34,6175.0,530.9434,531.1823,530.3127,530.6663,6175.0
2021-02-02 14:40:00,555.32,555.71,555.32,555.65,4981.0,530.6472,531.0199,530.6472,530.9625,4981.0
2021-02-02 14:50:00,555.97,555.97,555.14,555.45,4389.0,531.2683,531.2683,530.4752,530.7714,4389.0
2021-02-02 15:00:00,555.37,555.45,554.7,555.18,4618.0,530.695,530.7714,530.0547,530.5134,4618.0
2021-02-02 15:10:00,555.27,555.35,554.74,555.12,5900.0,530.5994,530.6758,530.0929,530.4561,5900.0
2021-02-02 15:20:00,555.24,555.82,554.81,555.43,7558.0,530.5707,531.125,530.1598,530.7523,7558.0
2021-02-02 15:30:00,555.41,556.35,555.22,555.69,11341.0,530.7332,531.6314,530.5516,531.0007,11341.0
2021-02-02 15:40:00,555.35,555.69,554.0,554.65,16196.0,530.6758,531.0007,529.3858,530.0069,16196.0
2021-02-02 15:50:00,554.38,555.79,553.24,553.5,88496.0,529.7489,531.0963,528.6596,528.908,88496.0
2021-02-03 09:30:00,551.28,551.72,548.64,549.7,35168.0,526.7867,527.2071,524.264,525.2769,35168.0
2021-02-03 09:40:00,549.98,551.13,549.63,550.32,19374.0,525.5444,526.6433,525.21,525.8693,19374.0
2021-02-03 09:50:00,550.45,550.97,549.21,550.06,15054.0,525.9936,526.4905,524.8086,525.6209,15054.0
2021-02-03 10:00:00,550.3,550.41,548.47,549.01,10565.0,525.8502,525.9553,524.1015,524.6175,10565.0
2021-02-03 10:10:00,549.34,549.34,547.27,547.27,12030.0,524.9329,524.9329,522.9548,522.9548,12030.0
2021-02-03 10:20:00,547.22,547.24,545.06,545.12,9441.0,522.9071,522.9262,520.843,520.9004,9441.0
2021-02-03 10:30:00,545.24,547.72,545.08,547.67,8608.0,521.015,523.3848,520.8621,523.3371,8608.0
2021-02-03 10:40:00,547.58,549.94,547.58,549.51,9656.0,523.2511,525.5062,523.2511,525.0953,9656.0
2021-02-03 10:50:00,549.26,550.19,548.71,549.28,7216.0,524.8564,525.7451,524.3309,524.8755,7216.0
2021-02-03 11:00:00,549.27,550.51,549.27,550.21,6708.0,524.866,526.0509,524.866,525.7642,6708.0
2021-02-03 11:10:00,550.06,550.1,548.8,549.02,5701.0,525.6209,525.6591,524.4169,524.6271,5701.0
2021-02-03 11:20:00,549.35,550.28,548.37,548.78,4709.0,524.9424,525.8311,524.006,524.3978,4709.0
2021-02-03 11:30:00,549.32,550.46,548.36,549.5,14518.0,524.9138,526.0031,523.9964,525.0858,14518.0
2021-02-03 11:40:00,549.45,549.86,549.09,549.18,5194.0,525.038,525.4298,524.694,524.78,5194.0
2021-02-03 11:50:00,549.1,549.7,548.92,549.57,4195.0,524.7035,525.2769,524.5315,525.1527,4195.0
2021-02-03 12:00:00,549.58,549.58,548.23,548.36,5199.0,525.1622,525.1622,523.8722,523.9964,5199.0
2021-02-03 12:10:00,547.99,548.1,547.19,547.37,2669.0,523.6429,523.748,522.8784,523.0504,2669.0
2021-02-03 12:20:00,547.21,547.47,546.69,547.0,3520.0,522.8975,523.146,522.4006,522.6968,3520.0
2021-02-03 12:30:00,547.0,547.48,546.73,547.48,1961.0,522.6968,523.1555,522.4388,523.1555,1961.0
2021-02-03 12:40:00,547.23,548.24,547.22,547.76,8097.0,522.9166,523.8817,522.9071,523.4231,8097.0
2021-02-03 12:50:00,547.75,548.14,547.41,547.58,4107.0,523.4135,523.7862,523.0886,523.2511,4107.0
2021-02-03 13:00:00,547.79,547.94,546.93,546.96,4427.0,523.4517,523.5951,522.6299,522.6586,4427.0
2021-02-03 13:10:00,547.24,547.37,546.75,546.75,1820.0,522.9262,523.0504,522.4579,522.4579,1820.0
2021-02-03 13:20:00,546.64,547.27,546.15,546.15,2613.0,522.3528,522.9548,521.8846,521.8846,2613.0
2021-02-03 13:30:00,546.12,546.94,545.39,546.28,4687.0,521.8559,522.6395,521.1584,522.0088,4687.0
2021-02-03 13:40:00,546.33,547.44,546.26,546.26,5999.0,522.0566,523.1173,521.9897,521.9897,5999.0
2021-02-03 13:50:00,546.25,546.77,545.77,546.55,5923.0,521.9802,522.4771,521.5215,522.2668,5923.0
2021-02-03 14:00:00,546.84,546.84,546.38,546.58,6326.0,522.5439,522.5439,522.1044,522.2955,6326.0
2021-02-03 14:10:00,546.68,546.74,545.94,546.23,10400.0,522.3911,522.4484,521.6839,521.961,10400.0
2021-02-03 14:20:00,546.01,546.05,545.6,545.86,8423.0,521.7508,521.789,521.359,521.6075,8423.0
2021-02-03 14:30:00,545.79,545.9,545.25,545.41,9658.0,521.5406,521.6457,521.0246,521.1775,9658.0
2021-02-03 14:40:00,545.45,545.45,543.96,544.06,7953.0,521.2157,521.2157,519.7919,519.8875,7953.0
2021-02-03 14:50:00,544.0,544.2,543.56,543.89,5665.0,519.8301,520.0212,519.4097,519.725,5665.0
2021-02-03 15:00:00,543.57,543.99,543.13,543.29,4301.0,519.4192,519.8206,518.9988,519.1517,4301.0
2021-02-03 15:10:00,543.59,543.77,542.11,542.41,7708.0,519.4383,519.6103,518.0241,518.3108,7708.0
2021-02-03 15:20:00,542.42,543.47,541.95,542.61,13273.0,518.3203,519.3237,517.8712,518.5019,13273.0
2021-02-03 15:30:00,542.73,543.24,542.16,543.1,10958.0,518.6166,519.1039,518.0719,518.9701,10958.0
2021-02-03 15:40:00,543.07,544.18,542.85,543.64,24948.0,518.9414,520.0021,518.7312,519.4861,24948.0
2021-02-03 15:50:00,543.91,544.59,542.97,542.98,30781.0,519.7441,520.3939,518.8459,518.8554,30781.0
2021-02-04 09:30:00,546.92,547.99,544.28,545.6,32243.0,522.6204,523.6429,520.0977,521.359,32243.0
2021-02-04 09:40:00,545.73,548.41,545.32,548.41,14284.0,521.4833,524.0442,521.0915,524.0442,14284.0
2021-02-04 09:50:00,548.27,548.3,546.44,547.94,9892.0,523.9104,523.9391,522.1617,523.5951,9892.0
2021-02-04 10:00:00,547.97,549.0,546.59,547.69,9023.0,523.6237,524.608,522.3051,523.3562,9023.0
2021-02-04 10:10:00,547.62,550.49,547.62,550.06,9373.0,523.2893,526.0318,523.2893,525.6209,9373.0
2021-02-04 10:20:00,549.87,550.72,547.91,548.85,8192.0,525.4393,526.2516,523.5664,524.4646,8192.0
2021-02-04 10:30:00,548.68,548.96,548.36,548.83,5969.0,524.3022,524.5698,523.9964,524.4455,5969.0
2021-02-04 10:40:00,549.16,550.34,548.83,550.34,11097.0,524.7609,525.8884,524.4455,525.8884,11097.0
2021-02-04 10:50:00,550.4,552.24,550.2,550.85,14278.0,525.9458,527.704,525.7547,526.3758,14278.0
2021-02-04 11:00:00,550.63,552.0,550.54,551.27,7920.0,526.1656,527.4747,526.0796,526.7771,7920.0
2021-02-04 11:10:00,551.47,551.5,550.13,550.44,4101.0,526.9682,526.9969,525.6878,525.984,4101.0
2021-02-04 11:20:00,550.29,550.8,549.79,549.88,7035.0,525.8407,526.328,525.3629,525.4489,7035.0
2021-02-04 11:30:00,550.59,551.08,550.26,550.5,11141.0,526.1273,526.5956,525.812,526.0413,11141.0
2021-02-04 11:40:00,550.31,552.52,550.31,552.51,7081.0,525.8598,527.9716,525.8598,527.962,7081.0
2021-02-04 11:50:00,552.53,552.53,551.44,552.23,4425.0,527.9811,527.9811,526.9396,527.6945,4425.0
2021-02-04 12:00:00,552.37,552.55,551.72,552.27,3099.0,527.8282,528.0003,527.2071,527.7327,3099.0
2021-02-04 12:10:00,552.3,553.07,552.06,552.99,3889.0,527.7614,528.4971,527.532,528.4207,3889.0
2021-02-04 12:20:00,552.73,553.35,552.07,552.19,4350.0,528.1723,528.7647,527.5416,527.6562,4350.0
2021-02-04 12:30:00,552.24,553.19,552.24,552.84,2637.0,527.704,528.6118,527.704,528.2774,2637.0
2021-02-04 12:40:00,552.13,552.72,552.01,552.59,1650.0,527.5989,528.1627,527.4842,528.0385,1650.0
2021-02-04 12:50:00,551.79,552.71,551.79,552.5,4312.0,527.274,528.1531,527.274,527.9525,4312.0
2021-02-04 13:00:00,552.29,553.45,552.28,553.0,3552.0,527.7518,528.8603,527.7422,528.4303,3552.0
2021-02-04 13:10:00,552.91,553.01,552.61,552.61,1000.0,528.3443,528.4398,528.0576,528.0576,1000.0
2021-02-04 13:20:00,551.89,553.07,551.86,552.89,6656.0,527.3696,528.4971,527.3409,528.3251,6656.0
2021-02-04 13:30:00,553.04,553.04,552.0,552.0,3275.0,528.4685,528.4685,527.4747,527.4747,3275.0
2021-02-04 13:40:00,552.08,552.71,551.92,552.11,1975.0,527.5511,528.1531,527.3982,527.5798,1975.0
2021-02-04 13:50:00,552.05,552.27,551.83,552.02,872.0,527.5225,527.7327,527.3122,527.4938,872.0
2021-02-04 14:00:00,552.12,552.12,551.24,551.25,1800.0,527.5894,527.5894,526.7485,526.758,1800.0
2021-02-04 14:10:00,551.38,551.94,550.82,550.82,1723.0,526.8822,527.4174,526.3471,526.3471,1723.0
2021-02-04 14:20:00,550.85,551.26,550.69,550.96,3043.0,526.3758,526.7676,526.2229,526.4809,3043.0
2021-02-04 14:30:00,551.09,551.11,550.86,550.92,4155.0,526.6051,526.6242,526.3853,526.4427,4155.0
2021-02-04 14:40:00,551.23,552.08,551.08,551.38,4744.0,526.7389,527.5511,526.5956,526.8822,4744.0
2021-02-04 14:50:00,551.41,552.12,551.09,552.1,1606.0,526.9109,527.5894,526.6051,527.5702,1606.0
2021-02-04 15:00:00,552.12,552.95,552.11,552.51,3309.0,527.5894,528.3825,527.5798,527.962,3309.0
2021-02-04 15:10:00,552.46,552.47,552.03,552.2,1957.0,527.9143,527.9238,527.5034,527.6658,1957.0
2021-02-04 15:20:00,552.53,552.9,552.0,552.66,6334.0,527.9811,528.3347,527.4747,528.1054,6334.0
2021-02-04 15:30:00,552.91,553.88,552.51,553.37,6708.0,528.3443,529.2712,527.962,528.7838,6708.0
2021-02-04 15:40:00,553.21,553.47,552.73,553.19,4942.0,528.6309,528.8794,528.1723,528.6118,4942.0
2021-02-04 15:50:00,552.98,555.98,552.77,555.71,43432.0,528.4111,531.2779,528.2105,531.0199,43432.0
2021-02-05 09:30:00,554.86,555.41,553.58,554.34,34191.0,530.2076,530.7332,528.9845,529.7107,34191.0
2021-02-05 09:40:00,554.21,556.14,554.21,555.24,16021.0,529.5865,531.4307,529.5865,530.5707,16021.0
2021-02-05 09:50:00,555.01,555.16,552.94,553.22,8845.0,530.351,530.4943,528.3729,528.6405,8845.0
2021-02-05 10:00:00,553.22,553.88,552.56,553.44,7408.0,528.6405,529.2712,528.0098,528.8507,7408.0
2021-02-05 10:10:00,553.21,553.31,551.8,552.18,6120.0,528.6309,528.7265,527.2836,527.6467,6120.0
2021-02-05 10:20:00,552.48,553.04,552.21,552.52,4600.0,527.9334,528.4685,527.6754,527.9716,4600.0
2021-02-05 10:30:00,552.64,553.02,551.78,551.79,15756.0,528.0863,528.4494,527.2645,527.274,15756.0
2021-02-05 10:40:00,551.87,552.2,551.05,552.13,2700.0,527.3505,527.6658,526.5669,527.5989,2700.0
2021-02-05 10:50:00,552.19,553.5,551.8,553.2,7564.0,527.6562,528.908,527.2836,528.6214,7564.0
2021-02-05 11:00:00,553.33,553.85,553.29,553.32,5655.0,528.7456,529.2425,528.7074,528.736,5655.0
2021-02-05 11:10:00,552.86,553.12,551.58,551.69,5830.0,528.2965,528.5449,527.0733,527.1785,5830.0
2021-02-05 11:20:00,551.46,552.0,551.41,551.48,5656.0,526.9587,527.4747,526.9109,526.9778,5656.0
2021-02-05 11:30:00,551.43,553.29,551.34,552.17,18311.0,526.93,528.7074,526.844,527.6371,18311.0
2021-02-05 11:40:00,552.17,552.53,551.85,552.19,8600.0,527.6371,527.9811,527.3314,527.6562,8600.0
2021-02-05 11:50:00,552.53,552.82,552.02,552.02,1100.0,527.9811,528.2583,527.4938,527.4938,1100.0
2021-02-05 12:00:00,551.84,552.45,551.72,551.72,5130.0,527.3218,527.9047,527.2071,527.2071,5130.0
2021-02-05 12:10:00,552.18,552.26,551.03,551.32,6532.0,527.6467,527.7231,526.5478,526.8249,6532.0
2021-02-05 12:20:00,551.23,551.49,551.02,551.48,3339.0,526.7389,526.9873,526.5382,526.9778,3339.0
2021-02-05 12:30:00,551.73,551.9,551.72,551.73,900.0,527.2167,527.3791,527.2071,527.2167,900.0
2021-02-05 12:40:00,552.22,552.77,552.22,552.74,977.0,527.6849,528.2105,527.6849,528.1818,977.0
2021-02-05 12:50:00,552.74,552.92,552.39,552.92,3810.0,528.1818,528.3538,527.8474,528.3538,3810.0
2021-02-05 13:00:00,552.7,553.01,552.61,552.72,3969.0,528.1436,528.4398,528.0576,528.1627,3969.0
2021-02-05 13:10:00,552.66,552.86,552.48,552.74,4057.0,528.1054,528.2965,527.9334,528.1818,4057.0
2021-02-05 13:20:00,553.41,553.5,552.94,553.21,3085.0,528.822,528.908,528.3729,528.6309,3085.0
2021-02-05 13:30:00,553.17,553.79,552.73,553.67,2571.0,528.5927,529.1852,528.1723,529.0705,2571.0
2021-02-05 13:40:00,553.79,553.79,553.36,553.62,4326.0,529.1852,529.1852,528.7743,529.0227,4326.0
2021-02-05 13:50:00,553.16,553.29,552.82,553.08,2775.0,528.5831,528.7074,528.2583,528.5067,2775.0
2021-02-05 14:00:00,553.11,553.59,553.11,553.59,1554.0,528.5354,528.994,528.5354,528.994,1554.0
2021-02-05 14:10:00,553.5,553.77,553.21,553.36,3075.0,528.908,529.166,528.6309,528.7743,3075.0
2021-02-05 14:20:00,553.06,553.83,553.06,553.83,1200.0,528.4876,529.2234,528.4876,529.2234,1200.0
2021-02-05 14:30:00,553.88,554.61,553.79,553.9,2500.0,529.2712,529.9687,529.1852,529.2903,2500.0
2021-02-05 14:40:00,554.26,554.44,554.01,554.44,3773.0,529.6343,529.8063,529.3954,529.8063,3773.0
2021-02-05 14:50:00,554.07,554.07,553.83,553.93,900.0,529.4527,529.4527,529.2234,529.3189,900.0
2021-02-05 15:00:00,554.19,554.19,553.3,553.3,3105.0,529.5674,529.5674,528.7169,528.7169,3105.0
2021-02-05 15:10:00,553.24,553.6,553.14,553.6,2771.0,528.6596,529.0036,528.564,529.0036,2771.0
2021-02-05 15:20:00,553.47,553.86,553.16,553.16,2509.0,528.8794,529.252,528.5831,528.5831,2509.0
2021-02-05 15:30:00,553.09,553.88,553.09,553.18,2091.0,528.5163,529.2712,528.5163,528.6023,2091.0
2021-02-05 15:40:00,553.3,554.39,553.2,553.78,6648.0,528.7169,529.7585,528.6214,529.1756,6648.0
2021-02-05 15:50:00,553.6,553.9,552.52,553.06,27073.0,529.0036,529.2903,527.9716,528.4876,27073.0
2021-02-08 09:30:00,557.97,560.7,557.97,560.68,36849.0,533.1794,535.7881,533.1794,535.769,36849.0
2021-02-08 09:40:00,560.61,561.91,560.0,561.91,14221.0,535.7021,536.9444,535.1192,536.9444,14221.0
2021-02-08 09:50:00,561.93,563.0,561.29,561.39,15073.0,536.9635,537.986,536.3519,536.4475,15073.0
2021-02-08 10:00:00,561.84,563.58,561.18,562.99,15487.0,536.8775,538.5402,536.2468,537.9764,15487.0
2021-02-08 10:10:00,563.07,563.18,562.13,562.38,8937.0,538.0528,538.158,537.1546,537.3935,8937.0
2021-02-08 10:20:00,562.14,562.35,560.44,561.56,8461.0,537.1642,537.3648,535.5397,536.6099,8461.0
2021-02-08 10:30:00,561.42,562.1,561.42,561.98,7000.0,536.4762,537.1259,536.4762,537.0113,7000.0
2021-02-08 10:40:00,562.03,563.35,561.75,562.85,7555.0,537.0591,538.3204,536.7915,537.8426,7555.0
2021-02-08 10:50:00,562.82,563.86,562.82,563.64,6892.0,537.814,538.8077,537.814,538.5975,6892.0
2021-02-08 11:00:00,563.67,563.67,562.26,562.39,8460.0,538.6262,538.6262,537.2788,537.4031,8460.0
2021-02-08 11:10:00,562.43,562.67,561.2,561.45,8571.0,537.4413,537.6706,536.2659,536.5048,8571.0
2021-02-08 11:20:00,561.61,561.96,561.05,561.95,5001.0,536.6577,536.9922,536.1226,536.9826,5001.0
2021-02-08 11:30:00,562.04,562.87,561.65,562.52,17428.0,537.0686,537.8617,536.6959,537.5273,17428.0
2021-02-08 11:40:00,562.81,564.78,562.39,564.19,15379.0,537.8044,539.6869,537.4031,539.1231,15379.0
2021-02-08 11:50:00,564.17,564.64,563.86,564.03,3430.0,539.104,539.5531,538.8077,538.9702,3430.0
2021-02-08 12:00:00,564.08,564.61,564.0,564.48,3483.0,539.018,539.5244,538.9415,539.4002,3483.0
2021-02-08 12:10:00,564.53,564.72,564.24,564.71,3114.0,539.448,539.6295,539.1709,539.62,3114.0
2021-02-08 12:20:00,564.58,565.64,564.41,565.53,5877.0,539.4958,540.5087,539.3333,540.4036,5877.0
2021-02-08 12:30:00,565.67,566.32,565.19,566.32,8093.0,540.5373,541.1585,540.0787,541.1585,8093.0
2021-02-08 12:40:00,566.18,566.93,565.72,566.59,6153.0,541.0247,541.7413,540.5851,541.4165,6153.0
2021-02-08 12:50:00,566.28,566.28,565.0,565.4,3981.0,541.1202,541.1202,539.8971,540.2793,3981.0
2021-02-08 13:00:00,565.55,565.89,565.19,565.88,2604.0,540.4227,540.7476,540.0787,540.738,2604.0
2021-02-08 13:10:00,565.9,566.3,565.67,566.3,1297.0,540.7571,541.1393,540.5373,541.1393,1297.0
2021-02-08 13:20:00,566.3,566.47,565.32,565.32,4002.0,541.1393,541.3018,540.2029,540.2029,4002.0
2021-02-08 13:30:00,565.28,565.85,564.82,565.23,6238.0,540.1647,540.7093,539.7251,540.1169,6238.0
2021-02-08 13:40:00,565.29,565.29,564.72,564.89,5481.0,540.1742,540.1742,539.6295,539.792,5481.0
2021-02-08 13:50:00,564.69,564.69,563.93,564.27,2360.0,539.6009,539.6009,538.8746,539.1995,2360.0
2021-02-08 14:00:00,564.25,565.1,564.15,565.04,1700.0,539.1804,539.9927,539.0849,539.9353,1700.0
2021-02-08 14:10:00,564.95,565.2,563.61,564.15,8900.0,539.8493,540.0882,538.5689,539.0849,8900.0
2021-02-08 14:20:00,564.2,564.95,564.2,564.85,1691.0,539.1326,539.8493,539.1326,539.7538,1691.0
2021-02-08 14:30:00,564.61,565.46,564.46,565.46,1859.0,539.5244,540.3367,539.3811,540.3367,1859.0
2021-02-08 14:40:00,565.48,565.48,564.8,564.87,5475.0,540.3558,540.3558,539.706,539.7729,5475.0
2021-02-08 14:50:00,564.52,565.65,564.52,564.97,10515.0,539.4384,540.5182,539.4384,539.8684,10515.0
2021-02-08 15:00:00,564.95,565.27,564.82,565.21,6461.0,539.8493,540.1551,539.7251,540.0978,6461.0
2021-02-08 15:10:00,565.24,565.79,565.02,565.03,8272.0,540.1264,540.652,539.9162,539.9258,8272.0
2021-02-08 15:20:00,565.28,565.32,564.75,565.19,11213.0,540.1647,540.2029,539.6582,540.0787,11213.0
2021-02-08 15:30:00,565.32,566.0,565.01,565.78,11032.0,540.2029,540.8527,539.9067,540.6424,11032.0
2021-02-08 15:40:00,565.65,565.65,564.85,564.88,15811.0,540.5182,540.5182,539.7538,539.7824,15811.0
2021-02-08 15:50:00,565.06,565.16,563.84,563.85,90826.0,539.9544,540.05,538.7886,538.7982,90826.0
2021-02-09 09:30:00,566.54,569.56,565.92,567.06,40564.0,541.3687,544.2545,540.7762,541.8656,40564.0
2021-02-09 09:40:00,567.2,569.13,565.83,568.64,12695.0,541.9994,543.8436,540.6902,543.3754,12695.0
2021-02-09 09:50:00,569.05,569.42,567.59,568.25,7828.0,543.7672,544.1207,542.372,543.0027,7828.0
2021-02-09 10:00:00,568.34,570.96,568.34,570.88,8246.0,543.0887,545.5923,543.0887,545.5159,8246.0
2021-02-09 10:10:00,571.09,571.82,570.55,571.11,14156.0,545.7165,546.4141,545.2005,545.7356,14156.0
2021-02-09 10:20:00,571.13,571.93,570.46,571.58,14847.0,545.7547,546.5192,545.1145,546.1848,14847.0
2021-02-09 10:30:00,571.34,571.34,570.02,570.09,4580.0,545.9554,545.9554,544.6941,544.761,4580.0
2021-02-09 10:40:00,569.35,570.17,568.9,570.16,7280.0,544.0538,544.8374,543.6238,544.8278,7280.0
2021-02-09 10:50:00,570.25,570.85,570.25,570.72,15973.0,544.9138,545.4872,544.9138,545.363,15973.0
2021-02-09 11:00:00,570.96,570.96,569.19,569.19,7578.0,545.5923,545.5923,543.9009,543.9009,7578.0
2021-02-09 11:10:00,569.01,569.34,567.34,567.88,13071.0,543.7289,544.0443,542.1331,542.6491,13071.0
2021-02-09 11:20:00,567.95,568.4,567.64,567.86,8090.0,542.716,543.146,542.4198,542.63,8090.0
2021-02-09 11:30:00,567.7,568.62,566.67,568.48,13411.0,542.4771,543.3563,541.4929,543.2225,13411.0
2021-02-09 11:40:00,568.22,568.79,568.08,568.79,2044.0,542.974,543.5187,542.8403,543.5187,2044.0
2021-02-09 11:50:00,568.27,568.92,568.27,568.92,1550.0,543.0218,543.6429,543.0218,543.6429,1550.0
2021-02-09 12:00:00,568.92,569.21,568.4,569.11,3297.0,543.6429,543.92,543.146,543.8245,3297.0
2021-02-09 12:10:00,569.11,569.34,569.0,569.34,1026.0,543.8245,544.0443,543.7194,544.0443,1026.0
2021-02-09 12:20:00,568.34,568.84,567.79,567.85,4189.0,543.0887,543.5665,542.5631,542.6205,4189.0
2021-02-09 12:30:00,567.86,567.86,567.41,567.64,4721.0,542.63,542.63,542.2,542.4198,4721.0
2021-02-09 12:40:00,566.94,567.31,566.93,566.93,400.0,541.7509,542.1045,541.7413,541.7413,400.0
2021-02-09 12:50:00,566.81,567.14,566.45,566.84,3213.0,541.6267,541.942,541.2827,541.6553,3213.0
2021-02-09 13:00:00,566.48,566.79,566.35,566.57,2538.0,541.3113,541.6076,541.1871,541.3973,2538.0
2021-02-09 13:10:00,566.53,566.87,566.24,566.45,1853.0,541.3591,541.684,541.082,541.2827,1853.0
2021-02-09 13:20:00,566.1,566.12,566.1,566.12,200.0,540.9482,540.9673,540.9482,540.9673,200.0
2021-02-09 13:30:00,566.12,566.87,566.12,566.25,750.0,540.9673,541.684,540.9673,541.0916,750.0
2021-02-09 13:40:00,566.62,566.67,565.81,566.01,2910.0,541.4451,541.4929,540.6711,540.8622,2910.0
2021-02-09 13:50:00,565.79,566.5,565.62,566.49,2948.0,540.652,541.3305,540.4896,541.3209,2948.0
2021-02-09 14:00:00,566.12,566.41,565.64,566.41,1242.0,540.9673,541.2445,540.5087,541.2445,1242.0
2021-02-09 14:10:00,566.43,566.82,566.43,566.53,1928.0,541.2636,541.6362,541.2636,541.3591,1928.0
2021-02-09 14:20:00,566.64,567.69,566.5,567.11,3690.0,541.4642,542.4676,541.3305,541.9134,3690.0
2021-02-09 14:30:00,567.11,567.24,566.44,566.46,2167.0,541.9134,542.0376,541.2731,541.2922,2167.0
2021-02-09 14:40:00,566.58,566.89,566.45,566.46,977.0,541.4069,541.7031,541.2827,541.2922,977.0
2021-02-09 14:50:00,566.53,566.85,566.43,566.84,1980.0,541.3591,541.6649,541.2636,541.6553,1980.0
2021-02-09 15:00:00,566.81,566.84,566.39,566.75,4648.0,541.6267,541.6553,541.2253,541.5693,4648.0
2021-02-09 15:10:00,566.77,567.37,566.54,567.37,4292.0,541.5885,542.1618,541.3687,542.1618,4292.0
2021-02-09 15:20:00,567.29,567.37,566.52,566.57,3000.0,542.0854,542.1618,541.3496,541.3973,3000.0
2021-02-09 15:30:00,566.72,568.14,566.64,568.14,10086.0,541.5407,542.8976,541.4642,542.8976,10086.0
2021-02-09 15:40:00,568.03,568.29,566.63,566.92,13827.0,542.7925,543.0409,541.4547,541.7318,13827.0
2021-02-09 15:50:00,566.76,567.1,565.49,565.55,16901.0,541.5789,541.9038,540.3653,540.4227,16901.0
2021-02-10 09:30:00,571.65,571.67,569.42,570.7,16690.0,546.2516,546.2708,544.1207,545.3438,16690.0
2021-02-10 09:40:00,570.8,572.86,570.5,572.36,7445.0,545.4394,547.4079,545.1527,546.9301,7445.0
2021-02-10 09:50:00,572.0,572.2,571.43,572.14,7275.0,546.5861,546.7772,546.0414,546.7199,7275.0
2021-02-10 10:00:00,572.23,573.06,571.09,571.09,8849.0,546.8059,547.599,545.7165,545.7165,8849.0
2021-02-10 10:10:00,571.4,571.56,568.31,568.35,6959.0,546.0127,546.1656,543.06,543.0983,6959.0
2021-02-10 10:20:00,568.19,568.2,564.61,565.72,21074.0,542.9454,542.9549,539.5244,540.5851,21074.0
2021-02-10 10:30:00,565.69,566.41,564.32,564.56,10193.0,540.5564,541.2445,539.2473,539.4766,10193.0
2021-02-10 10:40:00,564.16,564.68,559.7,562.2,16419.0,539.0944,539.5913,534.8326,537.2215,16419.0
2021-02-10 10:50:00,562.51,565.03,562.37,564.82,8780.0,537.5177,539.9258,537.3839,539.7251,8780.0
2021-02-10 11:00:00,564.67,565.5,562.83,564.01,15302.0,539.5818,540.3749,537.8235,538.9511,15302.0
2021-02-10 11:10:00,563.94,565.69,563.78,565.34,7400.0,538.8842,540.5564,538.7313,540.222,7400.0
2021-02-10 11:20:00,565.01,565.26,563.33,563.63,8980.0,539.9067,540.1455,538.3013,538.588,8980.0
2021-02-10 11:30:00,563.7,564.19,561.97,564.19,8104.0,538.6549,539.1231,537.0017,539.1231,8104.0
2021-02-10 11:40:00,564.57,565.75,564.56,565.74,2649.0,539.4862,540.6138,539.4766,540.6042,2649.0
2021-02-10 11:50:00,565.76,566.57,565.69,566.18,3055.0,540.6233,541.3973,540.5564,541.0247,3055.0
2021-02-10 12:00:00,565.64,565.64,564.76,565.12,1313.0,540.5087,540.5087,539.6678,540.0118,1313.0
2021-02-10 12:10:00,564.88,566.18,564.88,565.01,1708.0,539.7824,541.0247,539.7824,539.9067,1708.0
2021-02-10 12:20:00,565.76,566.56,564.04,566.56,4616.0,540.6233,541.3878,538.9798,541.3878,4616.0
2021-02-10 12:30:00,566.0,566.78,565.66,565.92,2929.0,540.8527,541.598,540.5278,540.7762,2929.0
2021-02-10 12:40:00,566.21,566.51,566.2,566.51,800.0,541.0533,541.34,541.0438,541.34,800.0
2021-02-10 12:50:00,566.86,567.62,566.85,566.96,1995.0,541.6745,542.4007,541.6649,541.77,1995.0
2021-02-10 13:00:00,567.1,567.53,567.1,567.31,1299.0,541.9038,542.3147,541.9038,542.1045,1299.0
2021-02-10 13:10:00,566.97,567.33,566.93,566.94,1459.0,541.7796,542.1236,541.7413,541.7509,1459.0
2021-02-10 13:20:00,567.07,568.25,567.07,568.25,1389.0,541.8751,543.0027,541.8751,543.0027,1389.0
2021-02-10 13:30:00,568.19,568.6,568.0,568.25,2160.0,542.9454,543.3372,542.7638,543.0027,2160.0
2021-02-10 13:40:00,568.05,568.31,566.74,566.74,2338.0,542.8116,543.06,541.5598,541.5598,2338.0
2021-02-10 13:50:00,566.78,567.73,566.62,567.33,2422.0,541.598,542.5058,541.4451,542.1236,2422.0
2021-02-10 14:00:00,567.4,568.5,567.15,567.47,3610.0,542.1905,543.2416,541.9516,542.2574,3610.0
2021-02-10 14:10:00,567.58,568.54,567.26,568.03,3490.0,542.3625,543.2798,542.0567,542.7925,3490.0
2021-02-10 14:20:00,568.0,569.17,567.5,569.17,2300.0,542.7638,543.8818,542.286,543.8818,2300.0
2021-02-10 14:30:00,569.08,570.39,569.08,570.39,8878.0,543.7958,545.0476,543.7958,545.0476,8878.0
2021-02-10 14:40:00,570.41,572.01,569.93,571.14,17885.0,545.0667,546.5956,544.6081,545.7643,17885.0
2021-02-10 14:50:00,571.1,571.1,569.56,569.84,5900.0,545.7261,545.7261,544.2545,544.5221,5900.0
2021-02-10 15:00:00,571.05,571.05,569.43,569.79,4186.0,545.6783,545.6783,544.1303,544.4743,4186.0
2021-02-10 15:10:00,569.95,569.95,568.91,569.3,3397.0,544.6272,544.6272,543.6334,544.0061,3397.0
2021-02-10 15:20:00,569.17,569.17,566.97,566.97,8475.0,543.8818,543.8818,541.7796,541.7796,8475.0
2021-02-10 15:30:00,567.53,568.02,565.56,565.62,6500.0,542.3147,542.7829,540.4322,540.4896,6500.0
2021-02-10 15:40:00,565.91,566.38,565.3,565.84,5517.0,540.7667,541.2158,540.1838,540.6998,5517.0
2021-02-10 15:50:00,565.79,566.95,565.37,566.06,9860.0,540.652,541.7605,540.2507,540.91,9860.0
2021-02-11 09:30:00,574.63,576.79,574.63,575.92,30266.0,549.0992,551.1633,549.0992,550.3319,30266.0
2021-02-11 09:40:00,575.32,577.26,574.78,576.58,23459.0,549.7586,551.6124,549.2426,550.9626,23459.0
2021-02-11 09:50:00,576.65,576.7,573.83,575.25,29959.0,551.0295,551.0773,548.3348,549.6917,29959.0
2021-02-11 10:00:00,575.29,575.74,574.54,574.67,5471.0,549.7299,550.1599,549.0132,549.1375,5471.0
2021-02-11 10:10:00,574.67,576.54,574.15,576.24,7349.0,549.1375,550.9244,548.6406,550.6377,7349.0
2021-02-11 10:20:00,576.75,579.3,576.75,579.13,21551.0,551.125,553.5618,551.125,553.3993,21551.0
2021-02-11 10:30:00,579.23,580.15,579.12,579.13,15527.0,553.4949,554.374,553.3897,553.3993,15527.0
2021-02-11 10:40:00,579.28,579.97,578.89,579.93,15145.0,553.5426,554.202,553.17,554.1638,15145.0
2021-02-11 10:50:00,579.85,581.04,579.59,579.6,14553.0,554.0873,555.2244,553.8389,553.8484,14553.0
2021-02-11 11:00:00,579.93,581.39,579.76,581.07,24137.0,554.1638,555.5589,554.0013,555.2531,24137.0
2021-02-11 11:10:00,581.39,582.31,581.25,581.64,20300.0,555.5589,556.438,555.4251,555.7978,20300.0
2021-02-11 11:20:00,581.7,582.33,581.06,581.73,19602.0,555.8551,556.4571,555.2436,555.8838,19602.0
2021-02-11 11:30:00,582.39,583.0,581.7,582.19,29576.0,556.5145,557.0974,555.8551,556.3233,29576.0
2021-02-11 11:40:00,582.47,583.32,582.14,582.89,7407.0,556.5909,557.4031,556.2756,556.9922,7407.0
2021-02-11 11:50:00,583.11,583.49,581.68,582.78,14682.0,557.2025,557.5656,555.836,556.8871,14682.0
2021-02-11 12:00:00,583.26,584.33,583.0,583.61,7594.0,557.3458,558.3683,557.0974,557.6803,7594.0
2021-02-11 12:10:00,583.69,584.12,581.76,581.76,7618.0,557.7567,558.1676,555.9125,555.9125,7618.0
2021-02-11 12:20:00,581.74,582.51,579.99,579.99,23264.0,555.8933,556.6291,554.2211,554.2211,23264.0
2021-02-11 12:30:00,579.72,582.2,578.01,581.99,23325.0,553.9631,556.3329,552.3291,556.1322,23325.0
2021-02-11 12:40:00,581.62,581.62,579.54,580.5,10600.0,555.7787,555.7787,553.7911,554.7084,10600.0
2021-02-11 12:50:00,580.55,582.8,580.5,582.8,4207.0,554.7562,556.9062,554.7084,556.9062,4207.0
2021-02-11 13:00:00,582.64,584.27,582.64,583.76,7662.0,556.7534,558.3109,556.7534,557.8236,7662.0
2021-02-11 13:10:00,583.79,586.99,583.79,586.45,19048.0,557.8523,560.9101,557.8523,560.3941,19048.0
2021-02-11 13:20:00,586.31,587.46,586.28,587.0,24609.0,560.2603,561.3592,560.2316,560.9196,24609.0
2021-02-11 13:30:00,586.95,588.69,586.9,588.28,8044.0,560.8719,562.5346,560.8241,562.1428,8044.0
2021-02-11 13:40:00,588.5,589.5,587.22,587.79,16960.0,562.353,563.3086,561.1299,561.6745,16960.0
2021-02-11 13:50:00,587.61,590.96,587.6,589.69,30245.0,561.5025,564.7037,561.493,563.4901,30245.0
2021-02-11 14:00:00,589.57,589.57,587.87,588.22,9059.0,563.3755,563.3755,561.751,562.0854,9059.0
2021-02-11 14:10:00,588.22,588.93,587.08,588.69,7557.0,562.0854,562.7639,560.9961,562.5346,7557.0
2021-02-11 14:20:00,588.92,589.95,587.99,589.4,8480.0,562.7543,563.7386,561.8657,563.213,8480.0
2021-02-11 14:30:00,589.3,589.32,587.67,588.15,5070.0,563.1175,563.1366,561.5599,562.0185,5070.0
2021-02-11 14:40:00,588.3,590.1,588.29,589.78,4444.0,562.1619,563.8819,562.1523,563.5761,4444.0
2021-02-11 14:50:00,589.71,590.31,589.02,589.79,6013.0,563.5092,564.0826,562.8499,563.5857,6013.0
2021-02-11 15:00:00,589.35,590.01,588.31,590.0,7671.0,563.1652,563.7959,562.1714,563.7864,7671.0
2021-02-11 15:10:00,589.72,590.37,589.53,590.14,8581.0,563.5188,564.1399,563.3372,563.9201,8581.0
2021-02-11 15:20:00,589.9,590.55,589.87,589.9,8689.0,563.6908,564.3119,563.6621,563.6908,8689.0
2021-02-11 15:30:00,590.38,590.42,587.62,588.0,12918.0,564.1495,564.1877,561.5121,561.8752,12918.0
2021-02-11 15:40:00,588.09,590.68,588.09,590.27,22461.0,561.9612,564.4361,561.9612,564.0444,22461.0
2021-02-11 15:50:00,590.39,591.79,589.96,590.98,71631.0,564.159,565.4968,563.7481,564.7228,71631.0
2021-02-12 09:30:00,591.42,592.32,589.15,591.14,52153.0,565.1433,566.0033,562.9741,564.8757,52153.0
2021-02-12 09:40:00,591.54,595.64,591.22,594.09,25749.0,565.2579,569.1758,564.9521,567.6946,25749.0
2021-02-12 09:50:00,593.86,594.53,592.77,594.53,12524.0,567.4749,568.1151,566.4333,568.1151,12524.0
2021-02-12 10:00:00,594.13,596.57,593.97,596.31,14702.0,567.7329,570.0644,567.58,569.816,14702.0
2021-02-12 10:10:00,596.23,598.52,595.88,596.26,19504.0,569.7396,571.9278,569.4051,569.7682,19504.0
2021-02-12 10:20:00,595.97,599.7,595.68,599.23,14975.0,569.4911,573.0554,569.214,572.6063,14975.0
2021-02-12 10:30:00,599.04,600.41,596.87,599.77,29891.0,572.4247,573.7338,570.3511,573.1223,29891.0
2021-02-12 10:40:00,599.65,601.47,599.5,600.59,17423.0,573.0076,574.7467,572.8643,573.9058,17423.0
2021-02-12 10:50:00,600.63,601.02,599.98,600.35,17169.0,573.9441,574.3167,573.3229,573.6765,17169.0
2021-02-12 11:00:00,600.4,600.64,599.47,599.47,7910.0,573.7243,573.9536,572.8356,572.8356,7910.0
2021-02-12 11:10:00,599.36,600.87,599.15,599.56,11959.0,572.7305,574.1734,572.5298,572.9216,11959.0
2021-02-12 11:20:00,599.58,600.07,598.97,599.74,11249.0,572.9407,573.4089,572.3578,573.0936,11249.0
2021-02-12 11:30:00,600.04,600.73,599.4,599.42,10683.0,573.3803,574.0396,572.7687,572.7878,10683.0
2021-02-12 11:40:00,599.41,600.14,598.41,599.67,8044.0,572.7783,573.4758,571.8227,573.0267,8044.0
2021-02-12 11:50:00,599.91,599.91,598.2,598.72,11617.0,573.2561,573.2561,571.622,572.1189,11617.0
2021-02-12 12:00:00,598.72,599.58,598.47,598.48,6785.0,572.1189,572.9407,571.88,571.8896,6785.0
2021-02-12 12:10:00,598.7,599.24,598.5,598.75,3776.0,572.0998,572.6158,571.9087,572.1476,3776.0
2021-02-12 12:20:00,598.52,599.45,598.47,599.45,4700.0,571.9278,572.8165,571.88,572.8165,4700.0
2021-02-12 12:30:00,598.99,599.23,598.12,598.12,3175.0,572.3769,572.6063,571.5456,571.5456,3175.0
2021-02-12 12:40:00,598.12,598.78,597.34,598.78,2260.0,571.5456,572.1763,570.8002,572.1763,2260.0
2021-02-12 12:50:00,598.28,599.0,597.78,598.21,6208.0,571.6985,572.3865,571.2207,571.6316,6208.0
2021-02-12 13:00:00,598.49,599.05,598.36,598.68,2912.0,571.8991,572.4343,571.7749,572.0807,2912.0
2021-02-12 13:10:00,599.09,599.24,597.53,597.59,7493.0,572.4725,572.6158,570.9818,571.0391,7493.0
2021-02-12 13:20:00,597.01,597.83,596.8,597.48,5354.0,570.4849,571.2685,570.2842,570.934,5354.0
2021-02-12 13:30:00,598.13,598.98,597.76,597.76,3800.0,571.5551,572.3674,571.2016,571.2016,3800.0
2021-02-12 13:40:00,597.82,598.2,596.18,596.18,4110.0,571.2589,571.622,569.6918,569.6918,4110.0
2021-02-12 13:50:00,596.33,596.88,595.0,595.0,5463.0,569.8351,570.3607,568.5642,568.5642,5463.0
2021-02-12 14:00:00,595.22,595.94,594.54,595.93,2653.0,568.7744,569.4624,568.1246,569.4529,2653.0
2021-02-12 14:10:00,595.61,596.11,595.3,596.11,3676.0,569.1471,569.6249,568.8509,569.6249,3676.0
2021-02-12 14:20:00,596.26,596.9,595.59,595.76,4704.0,569.7682,570.3798,569.128,569.2904,4704.0
2021-02-12 14:30:00,596.09,596.09,594.74,595.34,7053.0,569.6058,569.6058,568.3158,568.8891,7053.0
2021-02-12 14:40:00,595.6,596.56,595.6,596.53,4258.0,569.1375,570.0549,569.1375,570.0262,4258.0
2021-02-12 14:50:00,596.24,596.45,595.28,595.28,3820.0,569.7491,569.9498,568.8318,568.8318,3820.0
2021-02-12 15:00:00,595.59,595.69,595.14,595.49,4937.0,569.128,569.2235,568.698,569.0324,4937.0
2021-02-12 15:10:00,595.34,595.72,594.91,595.26,3860.0,568.8891,569.2522,568.4782,568.8126,3860.0
2021-02-12 15:20:00,595.22,595.94,595.01,595.94,2798.0,568.7744,569.4624,568.5738,569.4624,2798.0
2021-02-12 15:30:00,595.45,597.29,595.45,596.5,10860.0,568.9942,570.7525,568.9942,569.9976,10860.0
2021-02-12 15:40:00,596.5,596.95,596.24,596.29,10515.0,569.9976,570.4276,569.7491,569.7969,10515.0
2021-02-12 15:50:00,596.79,598.0,596.4,597.52,50194.0,570.2747,571.4309,569.902,570.9722,50194.0
2021-02-16 09:30:00,605.48,607.0,602.76,605.18,47017.0,578.5786,580.031,575.9794,578.2919,47017.0
2021-02-16 09:40:00,605.17,607.24,605.04,606.32,12613.0,578.2823,580.2604,578.1581,579.3813,12613.0
2021-02-16 09:50:00,606.28,606.28,604.82,605.26,19826.0,579.343,579.343,577.9479,578.3684,19826.0
2021-02-16 10:00:00,605.1,606.27,604.75,605.73,8676.0,578.2155,579.3335,577.881,578.8175,8676.0
2021-02-16 10:10:00,605.43,606.0,604.47,605.33,13301.0,578.5308,579.0755,577.6135,578.4352,13301.0
2021-02-16 10:20:00,605.6,608.32,605.59,608.19,11806.0,578.6932,581.2924,578.6837,581.1682,11806.0
2021-02-16 10:30:00,608.32,608.71,607.87,608.14,7367.0,581.2924,581.6651,580.8624,581.1204,7367.0
2021-02-16 10:40:00,608.63,608.71,606.72,606.99,10942.0,581.5886,581.6651,579.7635,580.0215,10942.0
2021-02-16 10:50:00,607.24,607.28,605.51,606.65,8006.0,580.2604,580.2986,578.6072,579.6966,8006.0
2021-02-16 11:00:00,606.75,607.03,606.04,606.13,6651.0,579.7922,580.0597,579.1137,579.1997,6651.0
2021-02-16 11:10:00,606.46,607.16,606.06,606.16,5125.0,579.515,580.1839,579.1328,579.2284,5125.0
2021-02-16 11:20:00,606.26,606.3,604.37,605.05,13927.0,579.3239,579.3621,577.5179,578.1677,13927.0
2021-02-16 11:30:00,604.67,606.35,604.45,605.76,6175.0,577.8046,579.4099,577.5943,578.8461,6175.0
2021-02-16 11:40:00,606.58,607.13,604.14,604.14,5853.0,579.6297,580.1553,577.2981,577.2981,5853.0
2021-02-16 11:50:00,604.98,604.98,603.01,603.18,4742.0,578.1008,578.1008,576.2183,576.3808,4742.0
2021-02-16 12:00:00,603.18,604.43,600.95,600.95,7306.0,576.3808,577.5752,574.2498,574.2498,7306.0
2021-02-16 12:10:00,600.9,603.8,600.9,602.61,3068.0,574.2021,576.9732,574.2021,575.8361,3068.0
2021-02-16 12:20:00,602.83,603.65,602.66,603.22,6785.0,576.0463,576.8299,575.8839,576.419,6785.0
2021-02-16 12:30:00,603.7,603.71,602.24,602.24,3024.0,576.8777,576.8872,575.4825,575.4825,3024.0
2021-02-16 12:40:00,602.57,602.97,601.92,602.97,1571.0,575.7979,576.1801,575.1767,576.1801,1571.0
2021-02-16 12:50:00,603.56,604.09,603.43,603.83,2900.0,576.7439,577.2503,576.6197,577.0019,2900.0
2021-02-16 13:00:00,603.66,604.8,603.66,603.91,4842.0,576.8394,577.9288,576.8394,577.0783,4842.0
2021-02-16 13:10:00,604.02,604.93,603.94,603.94,1881.0,577.1834,578.053,577.107,577.107,1881.0
2021-02-16 13:20:00,603.8,603.8,602.6,602.63,1209.0,576.9732,576.9732,575.8265,575.8552,1209.0
2021-02-16 13:30:00,602.4,602.4,600.54,600.54,9485.0,575.6354,575.6354,573.8581,573.8581,9485.0
2021-02-16 13:40:00,600.98,602.19,599.82,599.82,12745.0,574.2785,575.4348,573.17,573.17,12745.0
2021-02-16 13:50:00,599.92,599.98,599.17,599.82,3791.0,573.2656,573.3229,572.5489,573.17,3791.0
2021-02-16 14:00:00,600.11,601.0,599.76,600.97,2228.0,573.4472,574.2976,573.1127,574.269,2228.0
2021-02-16 14:10:00,600.26,602.14,600.01,602.14,2501.0,573.5905,575.387,573.3516,575.387,2501.0
2021-02-16 14:20:00,602.15,602.15,601.49,601.74,2363.0,575.3965,575.3965,574.7659,575.0047,2363.0
2021-02-16 14:30:00,601.76,602.69,601.76,601.96,1400.0,575.0239,575.9125,575.0239,575.215,1400.0
2021-02-16 14:40:00,602.72,602.74,601.6,601.87,1642.0,575.9412,575.9603,574.871,575.129,1642.0
2021-02-16 14:50:00,601.8,601.8,600.84,601.4,3695.0,575.0621,575.0621,574.1447,574.6799,3695.0
2021-02-16 15:00:00,601.51,602.49,601.28,602.04,900.0,574.785,575.7214,574.5652,575.2914,900.0
2021-02-16 15:10:00,602.71,602.83,600.93,601.05,4557.0,575.9316,576.0463,574.2307,574.3454,4557.0
2021-02-16 15:20:00,602.27,602.32,600.79,601.26,3150.0,575.5112,575.559,574.097,574.5461,3150.0
2021-02-16 15:30:00,601.87,602.65,601.1,601.61,3809.0,575.129,575.8743,574.3932,574.8805,3809.0
2021-02-16 15:40:00,601.65,602.41,600.82,601.4,10407.0,574.9187,575.645,574.1256,574.6799,10407.0
2021-02-16 15:50:00,601.4,603.71,601.37,603.31,37936.0,574.6799,576.8872,574.6512,576.505,37936.0
2021-02-17 09:30:00,598.21,598.48,593.88,595.36,52510.0,571.6316,571.8896,567.494,568.9082,52510.0
2021-02-17 09:40:00,595.62,596.65,595.12,596.65,31264.0,569.1567,570.1409,568.6789,570.1409,31264.0
2021-02-17 09:50:00,596.9,597.75,594.13,594.84,24376.0,570.3798,571.192,567.7329,568.4113,24376.0
2021-02-17 10:00:00,594.44,595.36,590.89,593.09,34808.0,568.0291,568.9082,564.6368,566.7391,34808.0
2021-02-17 10:10:00,592.8,593.56,590.51,591.02,16178.0,566.4619,567.1882,564.2737,564.761,16178.0
2021-02-17 10:20:00,591.15,591.22,587.86,588.96,10432.0,564.8853,564.9521,561.7414,562.7926,10432.0
2021-02-17 10:30:00,588.34,588.6,586.0,587.72,13026.0,562.2001,562.4486,559.9641,561.6077,13026.0
2021-02-17 10:40:00,587.15,588.1,585.58,587.24,13176.0,561.063,561.9708,559.5627,561.149,13176.0
2021-02-17 10:50:00,586.99,587.41,586.41,586.97,12921.0,560.9101,561.3114,560.3559,560.891,12921.0
2021-02-17 11:00:00,586.98,586.98,584.5,585.57,11512.0,560.9005,560.9005,558.5307,559.5532,11512.0
2021-02-17 11:10:00,585.65,585.65,583.41,583.49,17028.0,559.6296,559.6296,557.4891,557.5656,17028.0
2021-02-17 11:20:00,583.59,585.66,583.5,584.83,16196.0,557.6611,559.6392,557.5751,558.8461,16196.0
2021-02-17 11:30:00,584.19,584.55,582.34,582.97,8547.0,558.2345,558.5785,556.4667,557.0687,8547.0
2021-02-17 11:40:00,582.63,583.99,581.46,583.8,7236.0,556.7438,558.0434,555.6258,557.8618,7236.0
2021-02-17 11:50:00,583.85,585.24,583.85,584.85,6873.0,557.9096,559.2378,557.9096,558.8652,6873.0
2021-02-17 12:00:00,584.87,586.05,584.85,584.87,4151.0,558.8843,560.0118,558.8652,558.8843,4151.0
2021-02-17 12:10:00,586.0,586.35,584.68,585.13,9340.0,559.9641,560.2985,558.7027,559.1327,9340.0
2021-02-17 12:20:00,584.93,585.3,583.75,585.3,11434.0,558.9416,559.2952,557.814,559.2952,11434.0
2021-02-17 12:30:00,586.49,586.49,585.04,585.52,10402.0,560.4323,560.4323,559.0467,559.5054,10402.0
2021-02-17 12:40:00,586.19,586.73,585.51,585.93,9493.0,560.1456,560.6616,559.4958,559.8972,9493.0
2021-02-17 12:50:00,586.33,586.33,584.73,584.85,8235.0,560.2794,560.2794,558.7505,558.8652,8235.0
2021-02-17 13:00:00,584.78,586.17,584.22,586.17,11153.0,558.7983,560.1265,558.2632,560.1265,11153.0
2021-02-17 13:10:00,585.52,586.03,585.14,585.88,4332.0,559.5054,559.9927,559.1423,559.8494,4332.0
2021-02-17 13:20:00,585.56,585.87,585.0,585.62,7508.0,559.5436,559.8398,559.0085,559.601,7508.0
2021-02-17 13:30:00,586.21,586.77,585.43,585.67,8138.0,560.1647,560.6999,559.4194,559.6487,8138.0
2021-02-17 13:40:00,585.69,586.73,584.51,585.65,19266.0,559.6678,560.6616,558.5403,559.6296,19266.0
2021-02-17 13:50:00,585.65,588.08,585.14,587.1,4805.0,559.6296,561.9517,559.1423,561.0152,4805.0
2021-02-17 14:00:00,587.93,589.09,587.69,588.71,1206.0,561.8083,562.9168,561.579,562.5537,1206.0
2021-02-17 14:10:00,588.98,589.05,588.2,588.51,7411.0,562.8117,562.8786,562.0663,562.3626,7411.0
2021-02-17 14:20:00,588.57,588.57,586.77,586.77,4901.0,562.4199,562.4199,560.6999,560.6999,4901.0
2021-02-17 14:30:00,586.86,587.99,586.79,587.76,2670.0,560.7859,561.8657,560.719,561.6459,2670.0
2021-02-17 14:40:00,588.25,588.71,587.51,588.51,3324.0,562.1141,562.5537,561.407,562.3626,3324.0
2021-02-17 14:50:00,588.44,588.44,587.22,587.9,4089.0,562.2957,562.2957,561.1299,561.7797,4089.0
2021-02-17 15:00:00,587.38,588.62,587.0,588.48,8720.0,561.2828,562.4677,560.9196,562.3339,8720.0
2021-02-17 15:10:00,588.51,588.51,587.25,588.07,6472.0,562.3626,562.3626,561.1585,561.9421,6472.0
2021-02-17 15:20:00,587.93,589.61,587.92,589.33,7810.0,561.8083,563.4137,561.7988,563.1461,7810.0
2021-02-17 15:30:00,589.56,590.63,589.0,589.24,10525.0,563.3659,564.3884,562.8308,563.0601,10525.0
2021-02-17 15:40:00,589.36,590.38,588.61,590.0,18206.0,563.1748,564.1495,562.4581,563.7864,18206.0
2021-02-17 15:50:00,590.0,590.21,587.15,587.69,30859.0,563.7864,563.987,561.063,561.579,30859.0
2021-02-18 09:30:00,584.54,586.8,582.09,583.35,66597.0,558.5689,560.7285,556.2278,557.4318,66597.0
2021-02-18 09:40:00,583.35,584.08,582.31,583.3,15302.0,557.4318,558.1294,556.438,557.384,15302.0
2021-02-18 09:50:00,583.25,583.85,582.62,582.77,8952.0,557.3363,557.9096,556.7342,556.8776,8952.0
2021-02-18 10:00:00,582.56,583.24,579.61,579.94,14979.0,556.6769,557.3267,553.858,554.1733,14979.0
2021-02-18 10:10:00,580.09,581.27,577.37,577.62,7100.0,554.3167,555.4442,551.7175,551.9564,7100.0
2021-02-18 10:20:00,577.94,578.79,576.2,577.05,15173.0,552.2622,553.0744,550.5995,551.4117,15173.0
2021-02-18 10:30:00,576.82,580.63,576.05,580.06,30611.0,551.1919,554.8327,550.4561,554.288,30611.0
2021-02-18 10:40:00,580.13,580.95,579.55,580.87,7730.0,554.3549,555.1384,553.8006,555.062,7730.0
2021-02-18 10:50:00,580.46,581.01,579.0,579.0,11727.0,554.6702,555.1958,553.2751,553.2751,11727.0
2021-02-18 11:00:00,579.11,580.7,579.11,579.88,16426.0,553.3802,554.8995,553.3802,554.116,16426.0
2021-02-18 11:10:00,580.08,582.0,579.42,581.09,12240.0,554.3071,556.1418,553.6764,555.2722,12240.0
2021-02-18 11:20:00,581.14,581.14,579.22,579.48,6597.0,555.32,555.32,553.4853,553.7338,6597.0
2021-02-18 11:30:00,579.36,581.57,578.8,579.85,7928.0,553.6191,555.7309,553.084,554.0873,7928.0
2021-02-18 11:40:00,580.05,580.16,579.44,579.8,5209.0,554.2784,554.3835,553.6955,554.0395,5209.0
2021-02-18 11:50:00,579.65,580.54,579.65,580.4,3375.0,553.8962,554.7467,553.8962,554.6129,3375.0
2021-02-18 12:00:00,580.4,580.41,578.61,579.31,4417.0,554.6129,554.6224,552.9024,553.5713,4417.0
2021-02-18 12:10:00,579.31,580.01,579.28,579.89,2936.0,553.5713,554.2402,553.5426,554.1255,2936.0
2021-02-18 12:20:00,579.9,582.22,579.83,581.28,4823.0,554.1351,556.352,554.0682,555.4538,4823.0
2021-02-18 12:30:00,581.98,582.01,580.88,581.04,4561.0,556.1227,556.1513,555.0716,555.2244,4561.0
2021-02-18 12:40:00,581.0,581.8,580.53,581.33,6051.0,555.1862,555.9507,554.7371,555.5016,6051.0
2021-02-18 12:50:00,581.6,582.2,581.23,582.0,3631.0,555.7596,556.3329,555.406,556.1418,3631.0
2021-02-18 13:00:00,582.13,582.68,581.65,582.07,2630.0,556.266,556.7916,555.8073,556.2087,2630.0
2021-02-18 13:10:00,582.18,583.58,581.75,583.58,3489.0,556.3138,557.6516,555.9029,557.6516,3489.0
2021-02-18 13:20:00,583.61,585.98,583.61,585.65,3919.0,557.6803,559.945,557.6803,559.6296,3919.0
2021-02-18 13:30:00,585.98,587.11,585.98,586.87,4450.0,559.945,561.0248,559.945,560.7954,4450.0
2021-02-18 13:40:00,586.63,588.86,586.3,588.09,6799.0,560.5661,562.697,560.2507,561.9612,6799.0
2021-02-18 13:50:00,588.08,588.49,587.57,588.02,5476.0,561.9517,562.3434,561.4643,561.8943,5476.0
2021-02-18 14:00:00,588.27,589.47,587.82,588.18,5890.0,562.1332,563.2799,561.7032,562.0472,5890.0
2021-02-18 14:10:00,588.0,588.87,587.2,587.24,5602.0,561.8752,562.7066,561.1108,561.149,5602.0
2021-02-18 14:20:00,587.21,587.21,584.92,585.42,9146.0,561.1203,561.1203,558.9321,559.4098,9146.0
2021-02-18 14:30:00,585.21,586.25,585.21,585.45,2600.0,559.2092,560.203,559.2092,559.4385,2600.0
2021-02-18 14:40:00,585.65,585.8,584.77,584.93,4400.0,559.6296,559.773,558.7887,558.9416,4400.0
2021-02-18 14:50:00,584.95,586.69,584.67,586.69,4342.0,558.9607,560.6234,558.6932,560.6234,4342.0
2021-02-18 15:00:00,586.31,586.82,585.62,586.82,4014.0,560.2603,560.7476,559.601,560.7476,4014.0
2021-02-18 15:10:00,586.94,587.18,586.09,586.52,2042.0,560.8623,561.0916,560.0501,560.461,2042.0
2021-02-18 15:20:00,586.37,587.9,586.36,587.36,6750.0,560.3176,561.7797,560.3081,561.2636,6750.0
2021-02-18 15:30:00,587.07,588.68,587.07,588.03,14482.0,560.9865,562.525,560.9865,561.9039,14482.0
2021-02-18 15:40:00,587.74,588.28,585.0,585.53,15600.0,561.6268,562.1428,559.0085,559.515,15600.0
2021-02-18 15:50:00,585.47,585.67,582.21,582.22,68488.0,559.4576,559.6487,556.3425,556.352,68488.0
2021-02-19 09:30:00,591.84,594.72,591.18,594.72,96180.0,565.5446,568.2966,564.9139,568.2966,96180.0
2021-02-19 09:40:00,594.28,594.95,593.49,594.62,22096.0,567.8762,568.5164,567.1213,568.2011,22096.0
2021-02-19 09:50:00,594.35,596.6,594.33,596.47,24537.0,567.9431,570.0931,567.924,569.9689,24537.0
2021-02-19 10:00:00,596.62,597.32,596.18,596.62,22407.0,570.1122,570.7811,569.6918,570.1122,22407.0
2021-02-19 10:10:00,596.73,598.63,596.03,597.5,28395.0,570.2173,572.0329,569.5484,570.9531,28395.0
2021-02-19 10:20:00,597.42,598.08,596.41,598.08,9050.0,570.8767,571.5074,569.9116,571.5074,9050.0
2021-02-19 10:30:00,598.72,599.27,598.12,598.94,11968.0,572.1189,572.6445,571.5456,572.3291,11968.0
2021-02-19 10:40:00,599.34,600.03,598.79,598.79,6006.0,572.7114,573.3707,572.1858,572.1858,6006.0
2021-02-19 10:50:00,598.75,599.21,598.49,599.04,5769.0,572.1476,572.5872,571.8991,572.4247,5769.0
2021-02-19 11:00:00,598.91,599.61,598.91,599.43,8061.0,572.3005,572.9694,572.3005,572.7974,8061.0
2021-02-19 11:10:00,599.52,599.77,599.11,599.63,6008.0,572.8834,573.1223,572.4916,572.9885,6008.0
2021-02-19 11:20:00,599.7,600.48,599.23,600.36,7304.0,573.0554,573.8007,572.6063,573.6861,7304.0
2021-02-19 11:30:00,600.49,600.75,599.28,599.29,25008.0,573.8103,574.0587,572.654,572.6636,25008.0
2021-02-19 11:40:00,599.5,600.56,599.39,599.92,11346.0,572.8643,573.8772,572.7592,573.2656,11346.0
2021-02-19 11:50:00,599.38,599.39,598.09,598.49,2100.0,572.7496,572.7592,571.5169,571.8991,2100.0
2021-02-19 12:00:00,597.95,598.65,596.54,596.55,4733.0,571.3831,572.052,570.0358,570.0453,4733.0
2021-02-19 12:10:00,596.75,596.75,595.48,595.71,3514.0,570.2364,570.2364,569.0229,569.2427,3514.0
2021-02-19 12:20:00,595.03,595.39,593.62,593.96,9726.0,568.5929,568.9369,567.2455,567.5704,9726.0
2021-02-19 12:30:00,593.93,594.46,592.8,593.48,9519.0,567.5417,568.0482,566.4619,567.1117,9519.0
2021-02-19 12:40:00,593.31,594.56,593.11,593.58,10843.0,566.9493,568.1438,566.7582,567.2073,10843.0
2021-02-19 12:50:00,593.58,593.83,591.46,593.53,11928.0,567.2073,567.4462,565.1815,567.1595,11928.0
2021-02-19 13:00:00,593.83,593.83,590.85,590.85,10076.0,567.4462,567.4462,564.5986,564.5986,10076.0
2021-02-19 13:10:00,590.6,591.25,590.2,590.76,8065.0,564.3597,564.9808,563.9775,564.5126,8065.0
2021-02-19 13:20:00,590.26,591.74,589.39,591.74,6971.0,564.0348,565.449,563.2035,565.449,6971.0
2021-02-19 13:30:00,592.0,592.08,590.29,591.63,5708.0,565.6975,565.7739,564.0635,565.3439,5708.0
2021-02-19 13:40:00,591.81,592.82,591.29,592.6,5959.0,565.5159,566.4811,565.019,566.2708,5959.0
2021-02-19 13:50:00,592.44,592.7,591.69,592.25,5026.0,566.1179,566.3664,565.4013,565.9364,5026.0
2021-02-19 14:00:00,592.05,592.49,591.39,591.39,1700.0,565.7453,566.1657,565.1146,565.1146,1700.0
2021-02-19 14:10:00,591.78,592.62,591.78,592.22,3760.0,565.4873,566.2899,565.4873,565.9077,3760.0
2021-02-19 14:20:00,592.48,592.48,590.56,590.56,3919.0,566.1562,566.1562,564.3215,564.3215,3919.0
2021-02-19 14:30:00,590.36,591.63,590.36,591.35,5713.0,564.1304,565.3439,564.1304,565.0764,5713.0
2021-02-19 14:40:00,591.49,593.17,591.41,592.49,5098.0,565.2102,566.8155,565.1337,566.1657,5098.0
2021-02-19 14:50:00,592.45,593.94,591.9,593.51,5400.0,566.1275,567.5513,565.6019,567.1404,5400.0
2021-02-19 15:00:00,593.53,594.17,593.19,593.61,5923.0,567.1595,567.7711,566.8346,567.236,5923.0
2021-02-19 15:10:00,593.69,594.7,593.69,594.7,8306.0,567.3124,568.2775,567.3124,568.2775,8306.0
2021-02-19 15:20:00,594.58,594.84,593.66,593.95,3916.0,568.1629,568.4113,567.2837,567.5609,3916.0
2021-02-19 15:30:00,593.72,594.6,593.13,593.77,10666.0,567.3411,568.182,566.7773,567.3889,10666.0
2021-02-19 15:40:00,593.46,593.99,593.12,593.5,9332.0,567.0926,567.5991,566.7677,567.1308,9332.0
2021-02-19 15:50:00,593.71,594.4,592.84,594.4,27933.0,567.3315,567.9909,566.5002,567.9909,27933.0
2021-02-22 09:30:00,587.62,588.39,585.32,587.02,41658.0,561.5121,562.2479,559.3143,560.9388,41658.0
2021-02-22 09:40:00,587.17,588.34,585.41,588.33,18802.0,561.0821,562.2001,559.4003,562.1905,18802.0
2021-02-22 09:50:00,587.94,589.14,587.72,588.76,21100.0,561.8179,562.9646,561.6077,562.6014,21100.0
2021-02-22 10:00:00,588.71,589.25,587.37,587.81,18732.0,562.5537,563.0697,561.2732,561.6937,18732.0
2021-02-22 10:10:00,587.8,589.06,587.41,588.31,13409.0,561.6841,562.8881,561.3114,562.1714,13409.0
2021-02-22 10:20:00,588.37,588.98,587.39,588.98,25805.0,562.2288,562.8117,561.2923,562.8117,25805.0
2021-02-22 10:30:00,588.88,589.24,587.93,588.91,10387.0,562.7161,563.0601,561.8083,562.7448,10387.0
2021-02-22 10:40:00,588.76,589.98,588.37,589.98,6433.0,562.6014,563.7672,562.2288,563.7672,6433.0
2021-02-22 10:50:00,589.49,589.63,588.38,588.85,14725.0,563.299,563.4328,562.2383,562.6874,14725.0
2021-02-22 11:00:00,588.93,589.68,588.5,589.38,10914.0,562.7639,563.4806,562.353,563.1939,10914.0
2021-02-22 11:10:00,589.02,589.81,588.85,589.61,9887.0,562.8499,563.6048,562.6874,563.4137,9887.0
2021-02-22 11:20:00,589.33,590.12,588.69,588.79,12161.0,563.1461,563.901,562.5346,562.6301,12161.0
2021-02-22 11:30:00,588.58,588.59,587.01,587.93,15851.0,562.4294,562.439,560.9292,561.8083,15851.0
2021-02-22 11:40:00,587.96,588.37,585.74,585.74,6925.0,561.837,562.2288,559.7156,559.7156,6925.0
2021-02-22 11:50:00,586.01,587.72,584.67,585.1,5200.0,559.9736,561.6077,558.6932,559.1041,5200.0
2021-02-22 12:00:00,585.11,585.52,583.93,584.16,6645.0,559.1136,559.5054,557.986,558.2058,6645.0
2021-02-22 12:10:00,583.73,584.2,583.15,583.73,5320.0,557.7949,558.244,557.2407,557.7949,5320.0
2021-02-22 12:20:00,584.17,584.83,583.61,583.89,4108.0,558.2154,558.8461,557.6803,557.9478,4108.0
2021-02-22 12:30:00,583.7,585.27,582.85,584.82,7317.0,557.7663,559.2665,556.954,558.8365,7317.0
2021-02-22 12:40:00,584.71,585.9,584.7,584.95,4993.0,558.7314,559.8685,558.7218,558.9607,4993.0
2021-02-22 12:50:00,585.11,585.98,585.1,585.37,3318.0,559.1136,559.945,559.1041,559.3621,3318.0
2021-02-22 13:00:00,585.26,585.26,584.03,584.45,3676.0,559.2569,559.2569,558.0816,558.4829,3676.0
2021-02-22 13:10:00,584.48,585.14,584.13,584.27,2132.0,558.5116,559.1423,558.1772,558.3109,2132.0
2021-02-22 13:20:00,584.28,585.46,584.28,585.46,2684.0,558.3205,559.4481,558.3205,559.4481,2684.0
2021-02-22 13:30:00,585.43,586.17,585.22,585.8,3249.0,559.4194,560.1265,559.2187,559.773,3249.0
2021-02-22 13:40:00,586.07,586.07,585.02,585.04,1700.0,560.031,560.031,559.0276,559.0467,1700.0
2021-02-22 13:50:00,584.88,585.84,584.87,585.1,2400.0,558.8938,559.8112,558.8843,559.1041,2400.0
2021-02-22 14:00:00,584.68,585.26,584.62,584.73,2260.0,558.7027,559.2569,558.6454,558.7505,2260.0
2021-02-22 14:10:00,584.61,585.5,584.3,585.07,4480.0,558.6358,559.4863,558.3396,559.0754,4480.0
2021-02-22 14:20:00,584.97,585.02,584.43,584.43,3025.0,558.9798,559.0276,558.4638,558.4638,3025.0
2021-02-22 14:30:00,584.33,584.64,583.3,583.64,4483.0,558.3683,558.6645,557.384,557.7089,4483.0
2021-02-22 14:40:00,583.63,584.59,583.03,584.26,5698.0,557.6994,558.6167,557.126,558.3014,5698.0
2021-02-22 14:50:00,584.3,584.71,583.29,584.4,3921.0,558.3396,558.7314,557.3745,558.4352,3921.0
2021-02-22 15:00:00,584.18,584.59,582.59,582.6,6000.0,558.2249,558.6167,556.7056,556.7151,6000.0
2021-02-22 15:10:00,582.66,582.81,581.13,581.24,9060.0,556.7725,556.9158,555.3104,555.4156,9060.0
2021-02-22 15:20:00,581.63,581.78,579.52,579.52,6500.0,555.7882,555.9316,553.772,553.772,6500.0
2021-02-22 15:30:00,579.79,580.56,577.73,578.5,11807.0,554.03,554.7658,552.0615,552.7973,11807.0
2021-02-22 15:40:00,578.35,579.53,576.5,578.8,19296.0,552.654,553.7815,550.8862,553.084,19296.0
2021-02-22 15:50:00,578.47,579.37,577.6,578.84,39206.0,552.7686,553.6286,551.9373,553.1222,39206.0
2021-02-23 09:30:00,571.77,571.93,565.73,566.78,51483.0,546.3663,546.5192,540.5947,541.598,51483.0
2021-02-23 09:40:00,566.5,567.32,560.13,562.51,53721.0,541.3305,542.114,535.2435,537.5177,53721.0
2021-02-23 09:50:00,562.45,566.53,561.0,566.5,35322.0,537.4604,541.3591,536.0748,541.3305,35322.0
2021-02-23 10:00:00,566.78,569.45,564.36,568.49,30191.0,541.598,544.1494,539.2855,543.232,30191.0
2021-02-23 10:10:00,568.57,570.2,567.58,568.18,27061.0,543.3085,544.8661,542.3625,542.9358,27061.0
2021-02-23 10:20:00,568.54,571.86,567.27,570.69,22677.0,543.2798,546.4523,542.0662,545.3343,22677.0
2021-02-23 10:30:00,570.59,571.14,569.34,570.87,18571.0,545.2387,545.7643,544.0443,545.5063,18571.0
2021-02-23 10:40:00,570.75,576.41,570.56,574.95,21074.0,545.3916,550.8002,545.2101,549.405,21074.0
2021-02-23 10:50:00,575.13,576.3,573.65,576.02,20269.0,549.577,550.695,548.1628,550.4275,20269.0
2021-02-23 11:00:00,576.52,579.18,575.83,578.16,14266.0,550.9053,553.4471,550.2459,552.4724,14266.0
2021-02-23 11:10:00,578.09,578.65,574.1,574.1,11563.0,552.4055,552.9406,548.5928,548.5928,11563.0
2021-02-23 11:20:00,574.07,574.78,573.52,574.11,9298.0,548.5641,549.2426,548.0386,548.6023,9298.0
2021-02-23 11:30:00,574.08,575.26,571.82,572.3,16192.0,548.5737,549.7012,546.4141,546.8728,16192.0
2021-02-23 11:40:00,572.26,572.49,568.84,569.09,9488.0,546.8345,547.0543,543.5665,543.8054,9488.0
2021-02-23 11:50:00,569.12,570.07,568.5,568.5,1775.0,543.834,544.7418,543.2416,543.2416,1775.0
2021-02-23 12:00:00,568.19,568.19,567.1,568.19,2134.0,542.9454,542.9454,541.9038,542.9454,2134.0
2021-02-23 12:10:00,567.22,569.24,566.18,569.24,4418.0,542.0185,543.9487,541.0247,543.9487,4418.0
2021-02-23 12:20:00,568.82,570.61,568.82,570.24,2700.0,543.5474,545.2578,543.5474,544.9043,2700.0
2021-02-23 12:30:00,569.52,570.0,565.0,565.09,4838.0,544.2163,544.6749,539.8971,539.9831,4838.0
2021-02-23 12:40:00,565.22,566.65,565.0,566.42,8512.0,540.1073,541.4738,539.8971,541.254,8512.0
2021-02-23 12:50:00,565.81,568.05,564.8,564.8,4642.0,540.6711,542.8116,539.706,539.706,4642.0
2021-02-23 13:00:00,565.08,567.11,565.07,567.03,1814.0,539.9735,541.9134,539.964,541.8369,1814.0
2021-02-23 13:10:00,567.04,568.5,566.35,567.68,33386.0,541.8465,543.2416,541.1871,542.458,33386.0
2021-02-23 13:20:00,567.05,569.36,567.05,569.32,4400.0,541.856,544.0634,541.856,544.0252,4400.0
2021-02-23 13:30:00,569.55,569.85,568.94,569.55,1989.0,544.2449,544.5316,543.662,544.2449,1989.0
2021-02-23 13:40:00,569.33,569.33,567.54,567.84,4618.0,544.0347,544.0347,542.3242,542.6109,4618.0
2021-02-23 13:50:00,567.77,569.99,567.76,569.64,2331.0,542.544,544.6654,542.5345,544.3309,2331.0
2021-02-23 14:00:00,569.32,570.4,568.83,569.91,4718.0,544.0252,545.0572,543.5569,544.5889,4718.0
2021-02-23 14:10:00,569.87,571.16,568.69,569.44,14139.0,544.5507,545.7834,543.4232,544.1398,14139.0
2021-02-23 14:20:00,569.59,571.89,569.54,571.76,7998.0,544.2832,546.481,544.2354,546.3568,7998.0
2021-02-23 14:30:00,571.6,571.6,568.68,568.88,3768.0,546.2039,546.2039,543.4136,543.6047,3768.0
2021-02-23 14:40:00,569.38,571.98,569.38,571.96,7851.0,544.0825,546.567,544.0825,546.5479,7851.0
2021-02-23 14:50:00,571.79,573.56,571.54,573.09,7384.0,546.3854,548.0768,546.1465,547.6277,7384.0
2021-02-23 15:00:00,573.46,575.93,573.03,575.67,11037.0,547.9812,550.3415,547.5703,550.093,11037.0
2021-02-23 15:10:00,576.55,577.43,575.73,577.43,5600.0,550.9339,551.7748,550.1504,551.7748,5600.0
2021-02-23 15:20:00,577.21,579.13,576.98,578.61,16122.0,551.5646,553.3993,551.3448,552.9024,16122.0
2021-02-23 15:30:00,578.68,578.94,577.72,578.01,16538.0,552.9693,553.2177,552.052,552.3291,16538.0
2021-02-23 15:40:00,578.05,578.5,576.3,576.3,14871.0,552.3673,552.7973,550.695,550.695,14871.0
2021-02-23 15:50:00,576.23,576.86,575.32,576.07,39932.0,550.6282,551.2302,549.7586,550.4753,39932.0
2021-02-24 09:30:00,573.34,574.36,568.65,572.85,56006.0,547.8666,548.8412,543.3849,547.3983,56006.0
2021-02-24 09:40:00,573.02,573.66,570.4,573.2,22924.0,547.5608,548.1723,545.0572,547.7328,22924.0
2021-02-24 09:50:00,572.47,572.98,567.54,568.52,22896.0,547.0352,547.5225,542.3242,543.2607,22896.0
2021-02-24 10:00:00,568.72,569.77,565.55,566.54,18003.0,543.4518,544.4552,540.4227,541.3687,18003.0
2021-02-24 10:10:00,566.1,568.06,566.01,567.5,16790.0,540.9482,542.8211,540.8622,542.286,16790.0
2021-02-24 10:20:00,567.5,570.63,567.23,570.12,21034.0,542.286,545.277,542.028,544.7896,21034.0
2021-02-24 10:30:00,570.18,570.91,569.08,570.05,12075.0,544.847,545.5445,543.7958,544.7227,12075.0
2021-02-24 10:40:00,569.92,571.53,569.47,571.22,16046.0,544.5985,546.137,544.1685,545.8407,16046.0
2021-02-24 10:50:00,571.08,573.39,570.59,573.04,16045.0,545.707,547.9143,545.2387,547.5799,16045.0
2021-02-24 11:00:00,573.3,573.41,571.81,572.29,15929.0,547.8283,547.9334,546.4045,546.8632,15929.0
2021-02-24 11:10:00,572.26,573.54,572.26,572.78,12657.0,546.8345,548.0577,546.8345,547.3314,12657.0
2021-02-24 11:20:00,572.74,574.44,572.74,573.55,21661.0,547.2932,548.9177,547.2932,548.0672,21661.0
2021-02-24 11:30:00,573.81,576.2,573.7,576.14,17602.0,548.3157,550.5995,548.2106,550.5421,17602.0
2021-02-24 11:40:00,576.14,577.0,574.82,576.91,16247.0,550.5421,551.3639,549.2808,551.2779,16247.0
2021-02-24 11:50:00,577.03,579.88,577.03,579.68,6236.0,551.3926,554.116,551.3926,553.9249,6236.0
2021-02-24 12:00:00,579.99,581.72,579.99,580.71,3455.0,554.2211,555.8742,554.2211,554.9091,3455.0
2021-02-24 12:10:00,581.0,583.77,581.0,583.77,6079.0,555.1862,557.8331,555.1862,557.8331,6079.0
2021-02-24 12:20:00,583.4,584.0,583.26,583.86,8869.0,557.4796,558.0529,557.3458,557.9192,8869.0
2021-02-24 12:30:00,584.64,586.18,584.28,585.54,13003.0,558.6645,560.1361,558.3205,559.5245,13003.0
2021-02-24 12:40:00,585.39,585.4,583.0,583.28,7649.0,559.3812,559.3907,557.0974,557.3649,7649.0
2021-02-24 12:50:00,583.29,585.0,582.93,582.95,4300.0,557.3745,559.0085,557.0305,557.0496,4300.0
2021-02-24 13:00:00,582.49,583.81,581.6,583.81,9611.0,556.61,557.8714,555.7596,557.8714,9611.0
2021-02-24 13:10:00,583.73,586.2,583.73,585.65,4575.0,557.7949,560.1552,557.7949,559.6296,4575.0
2021-02-24 13:20:00,585.29,586.96,585.29,586.96,6023.0,559.2856,560.8814,559.2856,560.8814,6023.0
2021-02-24 13:30:00,586.47,589.88,586.4,589.32,15904.0,560.4132,563.6717,560.3463,563.1366,15904.0
2021-02-24 13:40:00,589.47,590.15,588.42,589.23,9436.0,563.2799,563.9297,562.2766,563.0506,9436.0
2021-02-24 13:50:00,589.2,589.58,588.22,588.51,8112.0,563.0219,563.385,562.0854,562.3626,8112.0
2021-02-24 14:00:00,588.85,589.0,587.27,587.81,5896.0,562.6874,562.8308,561.1776,561.6937,5896.0
2021-02-24 14:10:00,588.64,588.69,587.04,588.51,2635.0,562.4868,562.5346,560.9579,562.3626,2635.0
2021-02-24 14:20:00,588.11,590.63,588.1,590.29,13299.0,561.9803,564.3884,561.9708,564.0635,13299.0
2021-02-24 14:30:00,590.29,591.97,590.23,591.23,6547.0,564.0635,565.6688,564.0061,564.9617,6547.0
2021-02-24 14:40:00,591.6,592.52,590.34,590.41,6563.0,565.3153,566.1944,564.1112,564.1781,6563.0
2021-02-24 14:50:00,590.2,591.98,590.13,591.0,8473.0,563.9775,565.6784,563.9106,564.7419,8473.0
2021-02-24 15:00:00,590.77,591.83,590.54,590.81,5050.0,564.5221,565.535,564.3024,564.5604,5050.0
2021-02-24 15:10:00,590.31,590.68,589.71,590.24,6800.0,564.0826,564.4361,563.5092,564.0157,6800.0
2021-02-24 15:20:00,590.25,592.43,590.01,592.42,6420.0,564.0252,566.1084,563.7959,566.0988,6420.0
2021-02-24 15:30:00,592.52,593.29,592.04,593.29,11506.0,566.1944,566.9302,565.7357,566.9302,11506.0
2021-02-24 15:40:00,592.66,594.6,592.13,593.75,14776.0,566.3282,568.182,565.8217,567.3697,14776.0
2021-02-24 15:50:00,593.81,595.96,593.41,595.02,62309.0,567.4271,569.4815,567.0448,568.5833,62309.0
2021-02-25 09:30:00,582.37,586.4,581.45,585.81,57318.0,556.4954,560.3463,555.6162,559.7825,57318.0
2021-02-25 09:40:00,585.94,586.16,582.54,582.96,13860.0,559.9067,560.117,556.6578,557.0591,13860.0
2021-02-25 09:50:00,583.41,584.68,582.83,583.12,12816.0,557.4891,558.7027,556.9349,557.212,12816.0
2021-02-25 10:00:00,583.43,583.5,579.33,581.16,20598.0,557.5083,557.5751,553.5904,555.3391,20598.0
2021-02-25 10:10:00,581.27,582.54,580.27,581.35,26426.0,555.4442,556.6578,554.4887,555.5207,26426.0
2021-02-25 10:20:00,581.54,583.52,579.49,581.41,47593.0,555.7022,557.5943,553.7433,555.578,47593.0
2021-02-25 10:30:00,581.16,581.46,578.95,580.1,9200.0,555.3391,555.6258,553.2273,554.3262,9200.0
2021-02-25 10:40:00,579.31,581.26,578.99,579.36,26237.0,553.5713,555.4347,553.2655,553.6191,26237.0
2021-02-25 10:50:00,579.14,583.07,578.56,583.07,13612.0,553.4089,557.1643,552.8546,557.1643,13612.0
2021-02-25 11:00:00,583.17,583.72,582.07,583.59,10905.0,557.2598,557.7854,556.2087,557.6611,10905.0
2021-02-25 11:10:00,583.49,584.29,581.85,583.96,5456.0,557.5656,558.33,555.9985,558.0147,5456.0
2021-02-25 11:20:00,584.12,584.55,581.9,582.37,10439.0,558.1676,558.5785,556.0462,556.4954,10439.0
2021-02-25 11:30:00,582.52,582.61,578.8,578.88,7236.0,556.6387,556.7247,553.084,553.1604,7236.0
2021-02-25 11:40:00,578.51,578.86,576.4,576.94,7877.0,552.8069,553.1413,550.7906,551.3066,7877.0
2021-02-25 11:50:00,576.0,577.58,574.41,574.73,5750.0,550.4084,551.9182,548.889,549.1948,5750.0
2021-02-25 12:00:00,574.23,574.56,572.28,573.51,13218.0,548.717,549.0323,546.8536,548.029,13218.0
2021-02-25 12:10:00,573.51,574.96,572.03,573.57,12022.0,548.029,549.4146,546.6148,548.0863,12022.0
2021-02-25 12:20:00,572.62,573.26,570.11,570.4,7910.0,547.1785,547.7901,544.7801,545.0572,7910.0
2021-02-25 12:30:00,570.49,570.8,568.74,568.74,10770.0,545.1432,545.4394,543.4709,543.4709,10770.0
2021-02-25 12:40:00,568.52,568.52,564.62,566.88,37525.0,543.2607,543.2607,539.534,541.6936,37525.0
2021-02-25 12:50:00,566.49,567.12,563.23,564.37,31325.0,541.3209,541.9229,538.2057,539.2951,31325.0
2021-02-25 13:00:00,563.96,565.39,562.16,564.3,23423.0,538.9033,540.2698,537.1833,539.2282,23423.0
2021-02-25 13:10:00,564.33,567.0,562.71,566.55,15181.0,539.2569,541.8082,537.7088,541.3782,15181.0
2021-02-25 13:20:00,566.98,568.85,566.42,568.06,13846.0,541.7891,543.576,541.254,542.8211,13846.0
2021-02-25 13:30:00,568.45,568.52,565.07,566.77,12257.0,543.1938,543.2607,539.964,541.5885,12257.0
2021-02-25 13:40:00,566.76,568.2,563.11,564.38,29720.0,541.5789,542.9549,538.0911,539.3046,29720.0
2021-02-25 13:50:00,564.01,564.01,561.43,562.52,14338.0,538.9511,538.9511,536.4857,537.5273,14338.0
2021-02-25 14:00:00,562.52,568.74,561.97,567.97,15687.0,537.5273,543.4709,537.0017,542.7351,15687.0
2021-02-25 14:10:00,568.6,569.07,566.83,568.28,7608.0,543.3372,543.7863,541.6458,543.0314,7608.0
2021-02-25 14:20:00,569.14,570.43,569.14,570.12,13471.0,543.8532,545.0858,543.8532,544.7896,13471.0
2021-02-25 14:30:00,569.91,570.11,565.98,565.98,5968.0,544.5889,544.7801,540.8336,540.8336,5968.0
2021-02-25 14:40:00,566.62,568.04,565.98,566.58,8098.0,541.4451,542.802,540.8336,541.4069,8098.0
2021-02-25 14:50:00,566.88,567.55,565.58,567.55,12305.0,541.6936,542.3338,540.4513,542.3338,12305.0
2021-02-25 15:00:00,567.62,567.78,564.99,565.27,25511.0,542.4007,542.5536,539.8875,540.1551,25511.0
2021-02-25 15:10:00,565.18,566.49,564.25,565.5,24479.0,540.0691,541.3209,539.1804,540.3749,24479.0
2021-02-25 15:20:00,565.46,566.61,563.0,563.36,20818.0,540.3367,541.4356,537.986,538.33,20818.0
2021-02-25 15:30:00,563.36,564.94,560.83,561.43,18439.0,538.33,539.8398,535.9124,536.4857,18439.0
2021-02-25 15:40:00,561.05,565.46,560.47,565.3,15580.0,536.1226,540.3367,535.5684,540.1838,15580.0
2021-02-25 15:50:00,564.94,565.07,559.66,559.66,52486.0,539.8398,539.964,534.7944,534.7944,52486.0
2021-02-26 09:30:00,572.62,572.9,569.42,571.76,42776.0,547.1785,547.4461,544.1207,546.3568,42776.0
2021-02-26 09:40:00,572.08,573.49,568.59,568.83,24789.0,546.6625,548.0099,543.3276,543.5569,24789.0
2021-02-26 09:50:00,568.71,568.97,564.64,566.99,17636.0,543.4423,543.6907,539.5531,541.7987,17636.0
2021-02-26 10:00:00,566.44,567.74,563.45,563.45,23380.0,541.2731,542.5154,538.416,538.416,23380.0
2021-02-26 10:10:00,563.69,566.45,562.11,565.48,18727.0,538.6453,541.2827,537.1355,540.3558,18727.0
2021-02-26 10:20:00,565.67,565.98,560.74,560.74,14432.0,540.5373,540.8336,535.8264,535.8264,14432.0
2021-02-26 10:30:00,561.12,566.47,560.7,566.47,21340.0,536.1895,541.3018,535.7881,541.3018,21340.0
2021-02-26 10:40:00,565.94,569.76,565.38,568.55,27990.0,540.7953,544.4456,540.2602,543.2894,27990.0
2021-02-26 10:50:00,568.38,569.76,567.19,567.61,19123.0,543.1269,544.4456,541.9898,542.3911,19123.0
2021-02-26 11:00:00,568.26,569.81,566.13,569.17,16147.0,543.0123,544.4934,540.9769,543.8818,16147.0
2021-02-26 11:10:00,569.1,569.96,567.6,567.9,11955.0,543.8149,544.6367,542.3816,542.6683,11955.0
2021-02-26 11:20:00,567.74,568.01,564.69,565.97,19000.0,542.5154,542.7734,539.6009,540.824,19000.0
2021-02-26 11:30:00,566.0,568.22,565.26,567.02,62769.0,540.8527,542.974,540.1455,541.8274,62769.0
2021-02-26 11:40:00,567.58,569.5,565.49,568.34,24076.0,542.3625,544.1972,540.3653,543.0887,24076.0
2021-02-26 11:50:00,567.94,568.79,567.36,568.78,3254.0,542.7065,543.5187,542.1522,543.5092,3254.0
2021-02-26 12:00:00,568.94,569.84,567.22,569.83,7306.0,543.662,544.5221,542.0185,544.5125,7306.0
2021-02-26 12:10:00,570.0,573.12,569.8,572.16,11989.0,544.6749,547.6563,544.4838,546.739,11989.0
2021-02-26 12:20:00,571.66,571.83,569.96,570.33,2310.0,546.2612,546.4236,544.6367,544.9903,2310.0
2021-02-26 12:30:00,570.41,571.16,569.58,569.74,4323.0,545.0667,545.7834,544.2736,544.4265,4323.0
2021-02-26 12:40:00,569.0,571.1,569.0,571.1,4228.0,543.7194,545.7261,543.7194,545.7261,4228.0
2021-02-26 12:50:00,570.37,572.57,569.5,569.87,6819.0,545.0285,547.1308,544.1972,544.5507,6819.0
2021-02-26 13:00:00,569.61,570.52,567.39,570.22,7469.0,544.3023,545.1718,542.1809,544.8852,7469.0
2021-02-26 13:10:00,570.35,571.02,569.67,570.48,3862.0,545.0094,545.6496,544.3596,545.1336,3862.0
2021-02-26 13:20:00,570.73,572.25,570.64,571.01,5860.0,545.3725,546.825,545.2865,545.6401,5860.0
2021-02-26 13:30:00,571.47,571.55,568.32,568.59,6806.0,546.0796,546.1561,543.0696,543.3276,6806.0
2021-02-26 13:40:00,568.21,570.67,568.0,568.12,5915.0,542.9645,545.3152,542.7638,542.8785,5915.0
2021-02-26 13:50:00,568.13,568.7,567.25,568.39,4787.0,542.888,543.4327,542.0471,543.1365,4787.0
2021-02-26 14:00:00,568.18,568.73,566.03,566.78,10516.0,542.9358,543.4614,540.8813,541.598,10516.0
2021-02-26 14:10:00,566.86,568.34,566.3,567.54,2964.0,541.6745,543.0887,541.1393,542.3242,2964.0
2021-02-26 14:20:00,566.05,567.76,566.04,567.5,1450.0,540.9004,542.5345,540.8909,542.286,1450.0
2021-02-26 14:30:00,567.28,569.31,567.03,569.2,2243.0,542.0758,544.0156,541.8369,543.9105,2243.0
2021-02-26 14:40:00,568.73,569.57,568.0,569.57,4090.0,543.4614,544.2641,542.7638,544.2641,4090.0
2021-02-26 14:50:00,569.82,570.05,568.91,570.05,1872.0,544.5029,544.7227,543.6334,544.7227,1872.0
2021-02-26 15:00:00,570.09,570.84,569.55,570.35,6599.0,544.761,545.4776,544.2449,545.0094,6599.0
2021-02-26 15:10:00,569.91,570.44,568.16,569.29,5009.0,544.5889,545.0954,542.9167,543.9965,5009.0
2021-02-26 15:20:00,569.14,569.15,566.02,566.02,5259.0,543.8532,543.8627,540.8718,540.8718,5259.0
2021-02-26 15:30:00,566.66,568.41,566.27,568.03,3577.0,541.4833,543.1556,541.1107,542.7925,3577.0
2021-02-26 15:40:00,568.43,571.58,568.15,570.75,10281.0,543.1747,546.1848,542.9071,545.3916,10281.0
2021-02-26 15:50:00,570.12,570.35,566.05,567.09,48708.0,544.7896,545.0094,540.9004,541.8942,48708.0
2021-03-01 09:30:00,572.27,576.13,571.34,571.43,62569.0,546.8441,550.5326,545.9554,546.0414,62569.0
2021-03-01 09:40:00,571.68,573.51,570.0,570.45,22280.0,546.2803,548.029,544.6749,545.105,22280.0
2021-03-01 09:50:00,570.12,572.02,570.04,570.22,12452.0,544.7896,546.6052,544.7132,544.8852,12452.0
2021-03-01 10:00:00,570.39,571.99,568.86,571.99,12380.0,545.0476,546.5765,543.5856,546.5765,12380.0
2021-03-01 10:10:00,572.03,573.55,570.62,573.36,6150.0,546.6148,548.0672,545.2674,547.8857,6150.0
2021-03-01 10:20:00,573.82,574.98,573.67,574.43,6319.0,548.3252,549.4337,548.1819,548.9081,6319.0
2021-03-01 10:30:00,574.61,576.26,573.56,576.05,7086.0,549.0801,550.6568,548.0768,550.4561,7086.0
2021-03-01 10:40:00,576.52,576.97,576.19,576.73,5246.0,550.9053,551.3353,550.5899,551.1059,5246.0
2021-03-01 10:50:00,576.97,577.61,576.37,576.37,5300.0,551.3353,551.9468,550.7619,550.7619,5300.0
2021-03-01 11:00:00,576.6,579.24,576.15,579.11,8260.0,550.9817,553.5044,550.5517,553.3802,8260.0
2021-03-01 11:10:00,579.15,581.24,578.46,581.22,13180.0,553.4184,555.4156,552.7591,555.3964,13180.0
2021-03-01 11:20:00,581.14,581.14,578.66,578.77,7400.0,555.32,555.32,552.9502,553.0553,7400.0
2021-03-01 11:30:00,579.0,581.09,578.61,580.26,8585.0,553.2751,555.2722,552.9024,554.4791,8585.0
2021-03-01 11:40:00,580.77,582.98,580.35,582.87,6582.0,554.9664,557.0782,554.5651,556.9731,6582.0
2021-03-01 11:50:00,583.0,583.0,581.7,581.7,4299.0,557.0974,557.0974,555.8551,555.8551,4299.0
2021-03-01 12:00:00,581.49,582.29,580.5,581.9,4241.0,555.6544,556.4189,554.7084,556.0462,4241.0
2021-03-01 12:10:00,582.39,582.39,580.32,581.55,2370.0,556.5145,556.5145,554.5364,555.7118,2370.0
2021-03-01 12:20:00,581.59,582.02,580.26,580.5,6500.0,555.75,556.1609,554.4791,554.7084,6500.0
2021-03-01 12:30:00,580.39,581.44,580.23,581.16,1814.0,554.6033,555.6067,554.4504,555.3391,1814.0
2021-03-01 12:40:00,581.12,581.97,581.12,581.97,1100.0,555.3009,556.1131,555.3009,556.1131,1100.0
2021-03-01 12:50:00,581.86,581.86,579.72,580.0,3099.0,556.008,556.008,553.9631,554.2307,3099.0
2021-03-01 13:00:00,580.43,580.43,578.88,578.9,4297.0,554.6415,554.6415,553.1604,553.1795,4297.0
2021-03-01 13:10:00,578.88,578.96,578.06,578.55,6933.0,553.1604,553.2369,552.3768,552.8451,6933.0
2021-03-01 13:20:00,578.89,579.18,578.0,578.0,6420.0,553.17,553.4471,552.3195,552.3195,6420.0
2021-03-01 13:30:00,577.99,578.31,577.95,578.09,3317.0,552.31,552.6157,552.2717,552.4055,3317.0
2021-03-01 13:40:00,578.21,579.0,577.4,577.99,5285.0,552.5202,553.2751,551.7462,552.31,5285.0
2021-03-01 13:50:00,578.06,579.2,578.06,578.5,3330.0,552.3768,553.4662,552.3768,552.7973,3330.0
2021-03-01 14:00:00,578.88,579.83,578.43,578.84,3800.0,553.1604,554.0682,552.7304,553.1222,3800.0
2021-03-01 14:10:00,578.41,580.87,578.41,580.4,14763.0,552.7113,555.062,552.7113,554.6129,14763.0
2021-03-01 14:20:00,580.67,580.95,580.01,580.9,12867.0,554.8709,555.1384,554.2402,555.0907,12867.0
2021-03-01 14:30:00,580.99,581.27,580.01,580.18,4980.0,555.1767,555.4442,554.2402,554.4027,4980.0
2021-03-01 14:40:00,580.45,581.48,580.44,581.28,5368.0,554.6607,555.6449,554.6511,555.4538,5368.0
2021-03-01 14:50:00,581.27,582.56,581.27,581.87,7150.0,555.4442,556.6769,555.4442,556.0176,7150.0
2021-03-01 15:00:00,582.0,582.37,581.79,581.79,3226.0,556.1418,556.4954,555.9411,555.9411,3226.0
2021-03-01 15:10:00,582.16,582.16,580.58,580.83,4772.0,556.2947,556.2947,554.7849,555.0238,4772.0
2021-03-01 15:20:00,581.01,582.13,580.81,582.13,6116.0,555.1958,556.266,555.0047,556.266,6116.0
2021-03-01 15:30:00,582.27,582.54,581.54,581.82,5339.0,556.3998,556.6578,555.7022,555.9698,5339.0
2021-03-01 15:40:00,581.87,582.22,581.12,581.33,6360.0,556.0176,556.352,555.3009,555.5016,6360.0
2021-03-01 15:50:00,581.05,584.36,580.23,584.2,55728.0,555.234,558.3969,554.4504,558.244,55728.0
2021-03-02 09:30:00,579.25,579.87,574.95,577.05,32817.0,553.514,554.1064,549.405,551.4117,32817.0
2021-03-02 09:40:00,577.22,577.22,573.35,573.35,13187.0,551.5742,551.5742,547.8761,547.8761,13187.0
2021-03-02 09:50:00,573.96,578.0,573.85,578.0,13757.0,548.459,552.3195,548.3539,552.3195,13757.0
2021-03-02 10:00:00,577.56,578.22,575.95,577.72,19973.0,551.8991,552.5297,550.3606,552.052,19973.0
2021-03-02 10:10:00,577.22,577.77,574.19,574.72,5602.0,551.5742,552.0997,548.6788,549.1852,5602.0
2021-03-02 10:20:00,574.7,575.24,571.66,571.92,9448.0,549.1661,549.6821,546.2612,546.5096,9448.0
2021-03-02 10:30:00,571.83,573.94,571.73,572.06,8392.0,546.4236,548.4399,546.3281,546.6434,8392.0
2021-03-02 10:40:00,572.02,572.29,570.25,572.01,11346.0,546.6052,546.8632,544.9138,546.5956,11346.0
2021-03-02 10:50:00,572.56,573.18,571.14,571.63,4238.0,547.1212,547.7137,545.7643,546.2325,4238.0
2021-03-02 11:00:00,571.23,572.25,569.96,571.43,11134.0,545.8503,546.825,544.6367,546.0414,11134.0
2021-03-02 11:10:00,571.43,571.43,568.83,569.0,12296.0,546.0414,546.0414,543.5569,543.7194,12296.0
2021-03-02 11:20:00,569.15,569.66,568.14,568.93,10266.0,543.8627,544.3501,542.8976,543.6525,10266.0
2021-03-02 11:30:00,569.36,570.31,568.38,568.95,5922.0,544.0634,544.9712,543.1269,543.6716,5922.0
2021-03-02 11:40:00,568.59,568.59,567.57,567.81,2201.0,543.3276,543.3276,542.3529,542.5823,2201.0
2021-03-02 11:50:00,569.09,570.52,569.09,570.52,2241.0,543.8054,545.1718,543.8054,545.1718,2241.0
2021-03-02 12:00:00,569.46,570.53,569.01,570.53,2012.0,544.1589,545.1814,543.7289,545.1814,2012.0
2021-03-02 12:10:00,570.55,570.55,569.0,569.51,14341.0,545.2005,545.2005,543.7194,544.2067,14341.0
2021-03-02 12:20:00,569.55,569.55,567.87,568.02,4132.0,544.2449,544.2449,542.6396,542.7829,4132.0
2021-03-02 12:30:00,568.56,570.0,568.06,570.0,8930.0,543.2989,544.6749,542.8211,544.6749,8930.0
2021-03-02 12:40:00,570.04,571.76,569.6,569.89,4336.0,544.7132,546.3568,544.2927,544.5698,4336.0
2021-03-02 12:50:00,569.84,569.84,569.01,569.33,4397.0,544.5221,544.5221,543.7289,544.0347,4397.0
2021-03-02 13:00:00,569.38,570.35,568.85,569.66,6127.0,544.0825,545.0094,543.576,544.3501,6127.0
2021-03-02 13:10:00,569.99,570.52,569.09,569.1,7685.0,544.6654,545.1718,543.8054,543.8149,7685.0
2021-03-02 13:20:00,569.0,569.62,568.4,568.45,1579.0,543.7194,544.3118,543.146,543.1938,1579.0
2021-03-02 13:30:00,570.09,570.19,568.89,569.51,7430.0,544.761,544.8565,543.6143,544.2067,7430.0
2021-03-02 13:40:00,569.42,569.71,568.73,569.62,5603.0,544.1207,544.3978,543.4614,544.3118,5603.0
2021-03-02 13:50:00,569.71,569.71,568.24,568.89,2738.0,544.3978,544.3978,542.9931,543.6143,2738.0
2021-03-02 14:00:00,568.64,569.27,567.35,568.33,2575.0,543.3754,543.9774,542.1427,543.0791,2575.0
2021-03-02 14:10:00,567.69,568.15,566.9,567.97,4367.0,542.4676,542.9071,541.7127,542.7351,4367.0
2021-03-02 14:20:00,567.23,568.38,566.33,567.59,3787.0,542.028,543.1269,541.168,542.372,3787.0
2021-03-02 14:30:00,567.69,567.83,566.55,566.9,4990.0,542.4676,542.6014,541.3782,541.7127,4990.0
2021-03-02 14:40:00,566.93,567.93,566.05,567.03,7073.0,541.7413,542.6969,540.9004,541.8369,7073.0
2021-03-02 14:50:00,567.08,568.15,566.88,567.0,5315.0,541.8847,542.9071,541.6936,541.8082,5315.0
2021-03-02 15:00:00,566.91,569.12,566.63,567.86,8100.0,541.7222,543.834,541.4547,542.63,8100.0
2021-03-02 15:10:00,568.47,568.91,565.71,565.71,7167.0,543.2129,543.6334,540.5756,540.5756,7167.0
2021-03-02 15:20:00,565.96,566.67,565.82,566.32,6051.0,540.8144,541.4929,540.6807,541.1585,6051.0
2021-03-02 15:30:00,566.03,567.89,565.3,565.9,11178.0,540.8813,542.6587,540.1838,540.7571,11178.0
2021-03-02 15:40:00,565.62,567.17,564.42,565.5,15991.0,540.4896,541.9707,539.3429,540.3749,15991.0
2021-03-02 15:50:00,565.58,565.77,563.0,563.0,45321.0,540.4513,540.6329,537.986,537.986,45321.0
2021-03-03 09:30:00,564.18,565.95,561.2,562.17,42132.0,539.1135,540.8049,536.2659,537.1928,42132.0
2021-03-03 09:40:00,561.99,562.47,558.83,558.83,15732.0,537.0208,537.4795,534.0012,534.0012,15732.0
2021-03-03 09:50:00,559.39,561.93,557.98,559.44,13430.0,534.5364,536.9635,533.189,534.5841,13430.0
2021-03-03 10:00:00,559.84,560.59,558.76,559.29,10371.0,534.9664,535.683,533.9343,534.4408,10371.0
2021-03-03 10:10:00,560.0,560.01,555.37,555.58,21998.0,535.1192,535.1288,530.695,530.8956,21998.0
2021-03-03 10:20:00,555.48,557.51,554.49,555.78,16192.0,530.8001,532.7399,529.8541,531.0867,16192.0
2021-03-03 10:30:00,554.9,556.46,554.5,556.39,13006.0,530.2458,531.7365,529.8636,531.6696,13006.0
2021-03-03 10:40:00,556.12,557.22,554.7,556.55,11984.0,531.4116,532.4628,530.0547,531.8225,11984.0
2021-03-03 10:50:00,556.32,557.99,555.93,557.81,12167.0,531.6028,533.1986,531.2301,533.0266,12167.0
2021-03-03 11:00:00,557.76,560.13,557.52,559.74,7990.0,532.9788,535.2435,532.7494,534.8708,7990.0
2021-03-03 11:10:00,559.75,559.75,557.79,559.56,3727.0,534.8804,534.8804,533.0074,534.6988,3727.0
2021-03-03 11:20:00,559.5,560.87,559.5,560.86,8684.0,534.6415,535.9506,534.6415,535.941,8684.0
2021-03-03 11:30:00,560.77,561.51,559.87,560.2,7922.0,535.855,536.5622,534.995,535.3104,7922.0
2021-03-03 11:40:00,559.56,559.56,556.83,557.33,5528.0,534.6988,534.6988,532.0901,532.5679,5528.0
2021-03-03 11:50:00,558.29,558.65,555.98,555.98,5901.0,533.4852,533.8292,531.2779,531.2779,5901.0
2021-03-03 12:00:00,555.37,556.26,555.02,555.29,3806.0,530.695,531.5454,530.3605,530.6185,3806.0
2021-03-03 12:10:00,554.79,555.26,553.52,553.56,13528.0,530.1407,530.5898,528.9272,528.9654,13528.0
2021-03-03 12:20:00,553.51,553.62,552.66,553.14,8256.0,528.9176,529.0227,528.1054,528.564,8256.0
2021-03-03 12:30:00,552.5,552.99,551.15,552.99,8191.0,527.9525,528.4207,526.6625,528.4207,8191.0
2021-03-03 12:40:00,551.07,552.49,550.81,552.05,3449.0,526.586,527.9429,526.3376,527.5225,3449.0
2021-03-03 12:50:00,552.07,552.07,550.32,550.48,2300.0,527.5416,527.5416,525.8693,526.0222,2300.0
2021-03-03 13:00:00,550.28,550.89,549.59,549.73,10213.0,525.8311,526.414,525.1718,525.3055,10213.0
2021-03-03 13:10:00,549.9,552.87,549.78,552.87,2429.0,525.468,528.306,525.3533,528.306,2429.0
2021-03-03 13:20:00,552.77,553.6,552.75,553.42,3566.0,528.2105,529.0036,528.1914,528.8316,3566.0
2021-03-03 13:30:00,552.96,553.12,551.46,551.58,9860.0,528.392,528.5449,526.9587,527.0733,9860.0
2021-03-03 13:40:00,551.29,551.76,549.57,549.84,3971.0,526.7962,527.2454,525.1527,525.4107,3971.0
2021-03-03 13:50:00,550.17,550.8,547.31,548.2,9424.0,525.726,526.328,522.9931,523.8435,9424.0
2021-03-03 14:00:00,547.94,548.26,545.77,546.28,18418.0,523.5951,523.9009,521.5215,522.0088,18418.0
2021-03-03 14:10:00,546.06,546.82,543.54,544.15,18222.0,521.7986,522.5248,519.3906,519.9735,18222.0
2021-03-03 14:20:00,544.15,544.44,541.23,542.0,25177.0,519.9735,520.2506,517.1832,517.919,25177.0
2021-03-03 14:30:00,542.29,545.83,541.19,545.02,19731.0,518.1961,521.5788,517.145,520.8048,19731.0
2021-03-03 14:40:00,545.07,545.91,542.86,543.71,13868.0,520.8526,521.6553,518.7408,519.553,13868.0
2021-03-03 14:50:00,543.54,548.23,543.53,547.78,15596.0,519.3906,523.8722,519.381,523.4422,15596.0
2021-03-03 15:00:00,547.27,548.5,545.61,545.93,11503.0,522.9548,524.1302,521.3686,521.6744,11503.0
2021-03-03 15:10:00,546.01,547.48,545.58,546.22,10143.0,521.7508,523.1555,521.3399,521.9515,10143.0
2021-03-03 15:20:00,546.62,546.62,543.47,545.25,19413.0,522.3337,522.3337,519.3237,521.0246,19413.0
2021-03-03 15:30:00,545.4,546.71,544.57,545.92,26342.0,521.1679,522.4197,520.3748,521.6648,26342.0
2021-03-03 15:40:00,546.29,548.5,545.87,547.83,31532.0,522.0184,524.1302,521.617,523.49,31532.0
2021-03-03 15:50:00,547.33,547.35,543.02,543.72,54517.0,523.0122,523.0313,518.8937,519.5626,54517.0
2021-03-04 09:30:00,538.18,541.33,536.66,538.14,55381.0,514.2687,517.2788,512.8162,514.2305,55381.0
2021-03-04 09:40:00,539.06,539.08,531.02,531.02,33805.0,515.1096,515.1287,507.4268,507.4268,33805.0
2021-03-04 09:50:00,530.96,533.68,528.54,530.05,32440.0,507.3695,509.9686,505.057,506.4999,32440.0
2021-03-04 10:00:00,530.11,530.67,526.5,527.27,46208.0,506.5573,507.0924,503.1077,503.8434,46208.0
2021-03-04 10:10:00,527.23,528.14,523.58,523.96,47222.0,503.8052,504.6748,500.3174,500.6805,47222.0
2021-03-04 10:20:00,523.22,527.68,522.67,526.42,23614.0,499.9734,504.2352,499.4478,503.0312,23614.0
2021-03-04 10:30:00,526.27,529.05,525.5,528.63,19139.0,502.8879,505.5444,502.1521,505.143,19139.0
2021-03-04 10:40:00,528.71,534.22,528.28,533.17,22361.0,505.2195,510.4847,504.8086,509.4813,22361.0
2021-03-04 10:50:00,533.38,533.53,528.59,529.48,23587.0,509.682,509.8253,505.1048,505.9552,23587.0
2021-03-04 11:00:00,529.86,530.72,527.02,527.76,17797.0,506.3184,507.1402,503.6045,504.3117,17797.0
2021-03-04 11:10:00,528.13,528.13,524.48,525.75,18879.0,504.6652,504.6652,501.1774,502.391,18879.0
2021-03-04 11:20:00,525.6,526.29,524.61,525.37,11468.0,502.2476,502.907,501.3016,502.0279,11468.0
2021-03-04 11:30:00,527.07,528.12,524.74,526.91,20147.0,503.6523,504.6557,501.4258,503.4994,20147.0
2021-03-04 11:40:00,526.94,529.9,526.94,528.86,15723.0,503.5281,506.3566,503.5281,505.3628,15723.0
2021-03-04 11:50:00,529.01,529.01,525.59,525.72,12535.0,505.5061,505.5061,502.2381,502.3623,12535.0
2021-03-04 12:00:00,525.94,528.17,525.5,527.55,7340.0,502.5725,504.7035,502.1521,504.111,7340.0
2021-03-04 12:10:00,528.43,528.48,523.59,526.24,19417.0,504.9519,504.9997,500.3269,502.8592,19417.0
2021-03-04 12:20:00,526.52,526.53,518.1,519.53,24688.0,503.1268,503.1363,495.0809,496.4473,24688.0
2021-03-04 12:30:00,520.01,520.06,516.52,518.54,15829.0,496.906,496.9538,493.5711,495.5013,15829.0
2021-03-04 12:40:00,519.83,521.07,516.14,516.94,11336.0,496.734,497.9189,493.2079,493.9724,11336.0
2021-03-04 12:50:00,517.32,518.07,514.4,515.44,22792.0,494.3355,495.0522,491.5453,492.539,22792.0
2021-03-04 13:00:00,515.19,516.51,512.08,512.44,24736.0,492.3002,493.5615,489.3283,489.6723,24736.0
2021-03-04 13:10:00,512.35,512.35,509.42,510.95,40219.0,489.5863,489.5863,486.7865,488.2485,40219.0
2021-03-04 13:20:00,510.43,510.6,506.25,509.48,33032.0,487.7516,487.9141,483.7574,486.8438,33032.0
2021-03-04 13:30:00,509.07,509.86,506.03,508.25,22471.0,486.4521,487.207,483.5471,485.6685,22471.0
2021-03-04 13:40:00,508.57,508.84,503.61,506.36,26195.0,485.9743,486.2323,481.2347,483.8625,26195.0
2021-03-04 13:50:00,505.73,506.4,502.08,502.09,29671.0,483.2605,483.9007,479.7726,479.7822,29671.0
2021-03-04 14:00:00,502.77,507.92,502.64,507.71,14664.0,480.432,485.3532,480.3077,485.1525,14664.0
2021-03-04 14:10:00,508.15,508.15,503.39,505.09,14232.0,485.5729,485.5729,481.0244,482.6489,14232.0
2021-03-04 14:20:00,505.09,511.51,505.09,510.86,19611.0,482.6489,488.7837,482.6489,488.1625,19611.0
2021-03-04 14:30:00,511.57,511.67,509.21,510.85,19631.0,488.841,488.9365,486.5858,488.153,19631.0
2021-03-04 14:40:00,510.92,515.47,510.16,514.5,8642.0,488.2199,492.5677,487.4936,491.6408,8642.0
2021-03-04 14:50:00,514.09,515.1,512.07,513.14,14133.0,491.249,492.2142,489.3188,490.3412,14133.0
2021-03-04 15:00:00,513.49,514.29,511.74,512.34,12950.0,490.6757,491.4401,489.0034,489.5768,12950.0
2021-03-04 15:10:00,512.47,512.73,510.68,511.45,10519.0,489.701,489.9495,487.9905,488.7263,10519.0
2021-03-04 15:20:00,512.14,512.27,509.3,511.59,17360.0,489.3857,489.5099,486.6718,488.8601,17360.0
2021-03-04 15:30:00,511.61,514.98,511.3,512.23,12368.0,488.8792,492.0995,488.583,489.4717,12368.0
2021-03-04 15:40:00,512.98,515.89,512.97,514.37,14637.0,490.1883,492.9691,490.1788,491.5166,14637.0
2021-03-04 15:50:00,514.29,515.82,509.01,510.25,65619.0,491.4401,492.9022,486.3947,487.5796,65619.0
2021-03-05 09:30:00,527.55,527.97,518.59,518.77,88103.0,504.111,504.5123,495.5491,495.7211,88103.0
2021-03-05 09:40:00,519.45,522.43,517.9,517.91,42909.0,496.3709,499.2185,494.8897,494.8993,42909.0
2021-03-05 09:50:00,517.85,520.12,515.29,516.46,40590.0,494.842,497.0111,492.3957,493.5137,40590.0
2021-03-05 10:00:00,516.09,521.07,514.98,518.37,38460.0,493.1602,497.9189,492.0995,495.3389,38460.0
2021-03-05 10:10:00,518.38,519.25,515.19,516.76,28924.0,495.3484,496.1798,492.3002,493.8004,28924.0
2021-03-05 10:20:00,516.38,518.22,514.43,514.44,38319.0,493.4373,495.1955,491.5739,491.5835,38319.0
2021-03-05 10:30:00,514.59,516.77,514.08,514.71,34271.0,491.7268,493.81,491.2395,491.8415,34271.0
2021-03-05 10:40:00,514.34,516.31,513.61,515.46,22118.0,491.4879,493.3704,490.7904,492.5582,22118.0
2021-03-05 10:50:00,515.31,517.77,514.61,514.63,16629.0,492.4148,494.7655,491.7459,491.765,16629.0
2021-03-05 11:00:00,514.51,515.11,512.74,512.8,23253.0,491.6504,492.2237,489.959,490.0163,23253.0
2021-03-05 11:10:00,512.59,513.55,508.75,510.34,37537.0,489.8157,490.733,486.1463,487.6656,37537.0
2021-03-05 11:20:00,510.24,511.19,508.33,508.78,23906.0,487.5701,488.4779,485.7449,486.1749,23906.0
2021-03-05 11:30:00,509.83,512.85,509.82,512.68,19101.0,487.1783,490.0641,487.1687,489.9017,19101.0
2021-03-05 11:40:00,512.81,514.39,511.07,513.25,5956.0,490.0259,491.5357,488.3632,490.4463,5956.0
2021-03-05 11:50:00,512.15,514.13,511.06,514.0,8303.0,489.3952,491.2872,488.3536,491.163,8303.0
2021-03-05 12:00:00,514.28,516.49,513.65,513.66,6340.0,491.4306,493.5424,490.8286,490.8381,6340.0
2021-03-05 12:10:00,514.45,518.24,513.88,518.24,6482.0,491.593,495.2146,491.0484,495.2146,6482.0
2021-03-05 12:20:00,517.79,523.32,517.79,522.64,13101.0,494.7846,500.0689,494.7846,499.4192,13101.0
2021-03-05 12:30:00,522.28,524.6,521.3,524.6,9331.0,499.0751,501.2921,498.1387,501.2921,9331.0
2021-03-05 12:40:00,524.17,525.44,523.42,524.1,8502.0,500.8812,502.0947,500.1645,500.8143,8502.0
2021-03-05 12:50:00,523.61,525.83,523.15,524.58,7507.0,500.3461,502.4674,499.9065,501.273,7507.0
2021-03-05 13:00:00,525.17,526.39,522.06,524.99,7074.0,501.8367,503.0025,498.8649,501.6647,7074.0
2021-03-05 13:10:00,525.55,529.14,524.75,529.13,5252.0,502.1999,505.6304,501.4354,505.6208,5252.0
2021-03-05 13:20:00,529.53,529.53,526.35,527.36,12863.0,506.003,506.003,502.9643,503.9294,12863.0
2021-03-05 13:30:00,529.23,530.0,528.01,529.69,10352.0,505.7164,506.4521,504.5506,506.1559,10352.0
2021-03-05 13:40:00,530.0,530.85,527.49,528.16,21364.0,506.4521,507.2644,504.0537,504.6939,21364.0
2021-03-05 13:50:00,528.17,529.53,525.06,527.21,7816.0,504.7035,506.003,501.7316,503.7861,7816.0
2021-03-05 14:00:00,526.39,528.34,524.49,525.3,12524.0,503.0025,504.8659,501.187,501.961,12524.0
2021-03-05 14:10:00,525.3,526.63,523.81,524.09,8135.0,501.961,503.2319,500.5372,500.8047,8135.0
2021-03-05 14:20:00,524.16,527.04,523.63,527.04,3866.0,500.8716,503.6237,500.3652,503.6237,3866.0
2021-03-05 14:30:00,527.28,530.51,526.41,528.51,7290.0,503.853,506.9395,503.0216,505.0283,7290.0
2021-03-05 14:40:00,528.26,528.79,525.89,527.83,3591.0,504.7895,505.2959,502.5248,504.3786,3591.0
2021-03-05 14:50:00,527.83,530.26,527.01,530.26,5025.0,504.3786,506.7006,503.595,506.7006,5025.0
2021-03-05 15:00:00,530.6,530.82,527.61,528.5,9587.0,507.0255,507.2357,504.1683,505.0188,9587.0
2021-03-05 15:10:00,527.45,528.95,526.6,526.73,6458.0,504.0154,505.4488,503.2032,503.3274,6458.0
2021-03-05 15:20:00,526.92,528.49,526.92,527.97,5850.0,503.509,505.0092,503.509,504.5123,5850.0
2021-03-05 15:30:00,527.41,529.33,526.47,529.17,12609.0,503.9772,505.8119,503.079,505.659,12609.0
2021-03-05 15:40:00,528.47,529.17,525.95,527.76,15205.0,504.9901,505.659,502.5821,504.3117,15205.0
2021-03-05 15:50:00,527.23,527.32,525.53,527.05,41652.0,503.8052,503.8912,502.1807,503.6332,41652.0
2021-03-08 09:30:00,526.27,526.59,520.33,526.49,45174.0,502.8879,503.1937,497.2118,503.0981,45174.0
2021-03-08 09:40:00,526.54,529.17,524.83,524.83,28241.0,503.1459,505.659,501.5118,501.5118,28241.0
2021-03-08 09:50:00,524.74,526.62,521.72,523.95,27559.0,501.4258,503.2223,498.54,500.6709,27559.0
2021-03-08 10:00:00,523.84,527.13,521.58,527.0,9340.0,500.5658,503.7097,498.4062,503.5854,9340.0
2021-03-08 10:10:00,527.13,527.33,524.53,526.51,17144.0,503.7097,503.9008,501.2252,503.1172,17144.0
2021-03-08 10:20:00,526.69,527.53,523.79,525.83,17032.0,503.2892,504.0919,500.5181,502.4674,17032.0
2021-03-08 10:30:00,526.35,527.25,524.43,525.35,7929.0,502.9643,503.8243,501.1296,502.0087,7929.0
2021-03-08 10:40:00,525.54,526.72,523.94,523.94,10450.0,502.1903,503.3179,500.6614,500.6614,10450.0
2021-03-08 10:50:00,524.02,524.55,521.61,523.02,14824.0,500.7378,501.2443,498.4349,499.7823,14824.0
2021-03-08 11:00:00,523.67,524.57,521.75,522.03,11836.0,500.4034,501.2634,498.5687,498.8363,11836.0
2021-03-08 11:10:00,521.83,522.87,520.34,522.72,10510.0,498.6451,499.6389,497.2213,499.4956,10510.0
2021-03-08 11:20:00,522.94,523.67,521.23,522.25,13557.0,499.7058,500.4034,498.0718,499.0465,13557.0
2021-03-08 11:30:00,520.73,520.93,517.57,517.73,59507.0,497.594,497.7851,494.5744,494.7273,59507.0
2021-03-08 11:40:00,517.86,518.3,514.2,515.7,14356.0,494.8515,495.272,491.3541,492.7875,14356.0
2021-03-08 11:50:00,515.58,515.59,513.04,513.08,8099.0,492.6728,492.6824,490.2457,490.2839,8099.0
2021-03-08 12:00:00,512.87,514.04,512.46,513.05,9724.0,490.0832,491.2012,489.6914,490.2552,9724.0
2021-03-08 12:10:00,512.81,513.82,511.19,512.05,10440.0,490.0259,490.991,488.4779,489.2997,10440.0
2021-03-08 12:20:00,512.05,514.99,512.05,514.21,9346.0,489.2997,492.109,489.2997,491.3637,9346.0
2021-03-08 12:30:00,514.1,514.53,513.54,513.59,3435.0,491.2586,491.6695,490.7235,490.7712,3435.0
2021-03-08 12:40:00,512.87,514.8,512.86,514.58,7163.0,490.0832,491.9275,490.0737,491.7173,7163.0
2021-03-08 12:50:00,514.63,515.11,512.0,512.0,4900.0,491.765,492.2237,489.2519,489.2519,4900.0
2021-03-08 13:00:00,511.51,513.58,511.51,512.78,5967.0,488.7837,490.7617,488.7837,489.9972,5967.0
2021-03-08 13:10:00,512.31,512.7,511.63,511.82,4713.0,489.5481,489.9208,488.8983,489.0799,4713.0
2021-03-08 13:20:00,511.88,512.1,510.94,511.34,8685.0,489.1372,489.3474,488.239,488.6212,8685.0
2021-03-08 13:30:00,511.66,511.66,509.3,509.59,10570.0,488.927,488.927,486.6718,486.949,10570.0
2021-03-08 13:40:00,509.01,509.42,506.3,506.41,14413.0,486.3947,486.7865,483.8051,483.9102,14413.0
2021-03-08 13:50:00,506.92,507.15,505.38,505.66,10807.0,484.3976,484.6174,482.926,483.1936,10807.0
2021-03-08 14:00:00,505.61,508.1,504.52,506.35,22991.0,483.1458,485.5252,482.1042,483.8529,22991.0
2021-03-08 14:10:00,506.34,508.85,505.89,507.27,9226.0,483.8434,486.2418,483.4134,484.732,9226.0
2021-03-08 14:20:00,507.33,508.48,506.14,508.47,3360.0,484.7894,485.8883,483.6522,485.8787,3360.0
2021-03-08 14:30:00,508.34,509.75,507.5,507.5,7960.0,485.7545,487.1019,484.9518,484.9518,7960.0
2021-03-08 14:40:00,506.83,507.37,504.74,505.4,16350.0,484.3116,484.8276,482.3144,482.9451,16350.0
2021-03-08 14:50:00,505.45,506.04,504.42,505.54,10559.0,482.9929,483.5567,482.0087,483.0789,10559.0
2021-03-08 15:00:00,505.26,505.27,503.1,503.11,15862.0,482.8113,482.8209,480.7473,480.7569,15862.0
2021-03-08 15:10:00,503.58,504.59,502.0,502.0,19639.0,481.206,482.1711,479.6962,479.6962,19639.0
2021-03-08 15:20:00,502.68,505.5,502.45,504.66,14632.0,480.346,483.0407,480.1262,482.238,14632.0
2021-03-08 15:30:00,504.16,507.14,503.67,506.98,16711.0,481.7602,484.6078,481.292,484.4549,16711.0
2021-03-08 15:40:00,506.8,508.1,505.28,506.07,28906.0,484.2829,485.5252,482.8305,483.5854,28906.0
2021-03-08 15:50:00,506.24,506.27,501.11,502.36,77190.0,483.7478,483.7765,478.8457,480.0402,77190.0
2021-03-09 09:30:00,527.64,531.51,524.95,529.78,90400.0,504.197,507.8951,501.6265,506.2419,90400.0
2021-03-09 09:40:00,529.91,530.14,525.48,529.54,35856.0,506.3661,506.5859,502.133,506.0126,35856.0
2021-03-09 09:50:00,529.56,532.96,528.85,531.91,23990.0,506.0317,509.2806,505.3532,508.2773,23990.0
2021-03-09 10:00:00,531.86,534.88,531.13,533.92,31529.0,508.2295,511.1153,507.5319,510.198,31529.0
2021-03-09 10:10:00,534.53,536.12,533.68,534.4,26847.0,510.7809,512.3002,509.9686,510.6567,26847.0
2021-03-09 10:20:00,534.76,535.69,533.63,535.36,25396.0,511.0007,511.8893,509.9209,511.574,25396.0
2021-03-09 10:30:00,535.67,536.36,534.3,535.9,28106.0,511.8702,512.5296,510.5611,512.09,28106.0
2021-03-09 10:40:00,535.9,538.02,533.6,533.87,23807.0,512.09,514.1158,509.8922,510.1502,23807.0
2021-03-09 10:50:00,533.69,534.66,532.31,533.07,17367.0,509.9782,510.9051,508.6595,509.3857,17367.0
2021-03-09 11:00:00,534.03,535.23,532.73,534.91,14384.0,510.3031,511.4498,509.0609,511.144,14384.0
2021-03-09 11:10:00,534.94,535.8,533.94,535.62,10216.0,511.1727,511.9945,510.2171,511.8224,10216.0
2021-03-09 11:20:00,535.88,537.38,535.57,536.59,10920.0,512.0709,513.5043,511.7747,512.7494,10920.0
2021-03-09 11:30:00,536.46,536.96,534.01,534.25,9283.0,512.6251,513.1029,510.284,510.5133,9283.0
2021-03-09 11:40:00,534.18,535.76,534.05,534.05,4159.0,510.4464,511.9562,510.3222,510.3222,4159.0
2021-03-09 11:50:00,534.38,535.85,534.29,535.18,4908.0,510.6375,512.0422,510.5515,511.402,4908.0
2021-03-09 12:00:00,535.5,536.35,535.13,536.29,2850.0,511.7078,512.52,511.3542,512.4627,2850.0
2021-03-09 12:10:00,536.29,536.68,534.76,534.76,4800.0,512.4627,512.8354,511.0007,511.0007,4800.0
2021-03-09 12:20:00,534.05,535.75,533.68,535.19,6450.0,510.3222,511.9467,509.9686,511.4116,6450.0
2021-03-09 12:30:00,535.43,536.14,535.12,535.43,4585.0,511.6409,512.3193,511.3447,511.6409,4585.0
2021-03-09 12:40:00,535.42,535.96,535.35,535.48,4964.0,511.6313,512.1473,511.5644,511.6887,4964.0
2021-03-09 12:50:00,535.32,535.74,534.27,535.74,2200.0,511.5358,511.9371,510.5324,511.9371,2200.0
2021-03-09 13:00:00,535.8,538.36,535.21,538.36,7401.0,511.9945,514.4407,511.4307,514.4407,7401.0
2021-03-09 13:10:00,538.35,538.39,536.7,537.09,6433.0,514.4312,514.4694,512.8545,513.2271,6433.0
2021-03-09 13:20:00,537.91,538.71,537.1,537.38,6904.0,514.0107,514.7752,513.2367,513.5043,6904.0
2021-03-09 13:30:00,537.88,539.13,537.6,538.63,4455.0,513.982,515.1765,513.7145,514.6987,4455.0
2021-03-09 13:40:00,539.46,539.47,537.82,538.57,5382.0,515.4918,515.5014,513.9247,514.6414,5382.0
2021-03-09 13:50:00,538.64,539.52,537.78,539.3,6545.0,514.7083,515.5492,513.8865,515.3389,6545.0
2021-03-09 14:00:00,539.49,539.77,538.6,539.08,7533.0,515.5205,515.7881,514.67,515.1287,7533.0
2021-03-09 14:10:00,539.34,539.63,538.05,538.05,3698.0,515.3772,515.6543,514.1445,514.1445,3698.0
2021-03-09 14:20:00,537.7,537.94,536.8,537.25,5048.0,513.81,514.0394,512.95,513.38,5048.0
2021-03-09 14:30:00,537.14,537.6,536.09,536.59,11981.0,513.2749,513.7145,512.2716,512.7494,11981.0
2021-03-09 14:40:00,537.08,538.51,537.08,538.01,12005.0,513.2176,514.584,513.2176,514.1063,12005.0
2021-03-09 14:50:00,537.89,540.65,537.89,539.02,9653.0,513.9916,516.629,513.9916,515.0714,9653.0
2021-03-09 15:00:00,539.45,540.88,539.28,540.46,6964.0,515.4823,516.8487,515.3198,516.4474,6964.0
2021-03-09 15:10:00,540.19,541.77,540.19,541.34,11558.0,516.1894,517.6992,516.1894,517.2883,11558.0
2021-03-09 15:20:00,541.73,541.94,541.08,541.65,9744.0,517.661,517.8617,517.0399,517.5845,9744.0
2021-03-09 15:30:00,541.8,543.21,539.32,540.01,24314.0,517.7279,519.0752,515.3581,516.0174,24314.0
2021-03-09 15:40:00,540.36,540.36,538.35,539.5,22907.0,516.3519,516.3519,514.4312,515.5301,22907.0
2021-03-09 15:50:00,539.47,540.97,537.46,539.52,72634.0,515.5014,516.9347,513.5807,515.5492,72634.0
2021-03-10 09:30:00,540.07,541.82,534.0,536.41,56799.0,516.0747,517.747,510.2744,512.5774,56799.0
2021-03-10 09:40:00,536.13,538.86,535.56,538.16,16000.0,512.3098,514.9185,511.7651,514.2496,16000.0
2021-03-10 09:50:00,538.2,540.9,534.71,535.35,23425.0,514.2878,516.8679,510.9529,511.5644,23425.0
2021-03-10 10:00:00,535.02,537.38,534.36,534.93,23061.0,511.2491,513.5043,510.6184,511.1631,23061.0
2021-03-10 10:10:00,534.83,535.47,533.86,534.86,15807.0,511.0675,511.6791,510.1406,511.0962,15807.0
2021-03-10 10:20:00,534.89,534.89,527.61,527.76,22120.0,511.1249,511.1249,504.1683,504.3117,22120.0
2021-03-10 10:30:00,528.04,531.54,528.04,528.57,13974.0,504.5792,507.9237,504.5792,505.0857,13974.0
2021-03-10 10:40:00,529.02,530.94,528.07,528.83,20519.0,505.5157,507.3504,504.6079,505.3341,20519.0
2021-03-10 10:50:00,528.53,529.32,526.04,528.98,24271.0,505.0475,505.8024,502.6681,505.4775,24271.0
2021-03-10 11:00:00,529.11,530.37,528.38,528.99,16484.0,505.6017,506.8057,504.9041,505.487,16484.0
2021-03-10 11:10:00,528.39,529.87,528.36,528.99,11572.0,504.9137,506.3279,504.885,505.487,11572.0
2021-03-10 11:20:00,529.03,530.1,527.95,529.58,9095.0,505.5252,506.5477,504.4932,506.0508,9095.0
2021-03-10 11:30:00,530.25,530.3,528.62,528.8,23171.0,506.691,506.7388,505.1335,505.3055,23171.0
2021-03-10 11:40:00,527.5,527.84,525.54,527.84,3988.0,504.0632,504.3881,502.1903,504.3881,3988.0
2021-03-10 11:50:00,528.28,530.99,528.28,529.85,1760.0,504.8086,507.3982,504.8086,506.3088,1760.0
2021-03-10 12:00:00,529.69,529.69,528.69,528.7,2689.0,506.1559,506.1559,505.2003,505.2099,2689.0
2021-03-10 12:10:00,528.7,529.55,528.3,528.31,2030.0,505.2099,506.0221,504.8277,504.8372,2030.0
2021-03-10 12:20:00,528.28,528.28,526.41,526.62,1600.0,504.8086,504.8086,503.0216,503.2223,1600.0
2021-03-10 12:30:00,527.24,527.88,525.26,525.26,7956.0,503.8148,504.4263,501.9227,501.9227,7956.0
2021-03-10 12:40:00,525.52,528.04,525.49,527.96,5968.0,502.1712,504.5792,502.1425,504.5028,5968.0
2021-03-10 12:50:00,528.38,528.38,526.5,527.72,1137.0,504.9041,504.9041,503.1077,504.2734,1137.0
2021-03-10 13:00:00,527.51,527.51,524.51,527.04,9493.0,504.0728,504.0728,501.2061,503.6237,9493.0
2021-03-10 13:10:00,526.83,526.88,523.58,525.02,6200.0,503.423,503.4708,500.3174,501.6934,6200.0
2021-03-10 13:20:00,524.73,526.09,524.38,526.09,4838.0,501.4163,502.7159,501.0818,502.7159,4838.0
2021-03-10 13:30:00,526.08,526.46,522.16,522.76,5806.0,502.7063,503.0694,498.9605,499.5338,5806.0
2021-03-10 13:40:00,522.22,523.64,521.32,522.97,11118.0,499.0178,500.3747,498.1578,499.7345,11118.0
2021-03-10 13:50:00,521.79,523.31,521.78,522.37,6366.0,498.6069,500.0594,498.5974,499.1611,6366.0
2021-03-10 14:00:00,521.9,524.65,521.82,524.05,16201.0,498.712,501.3398,498.6356,500.7665,16201.0
2021-03-10 14:10:00,524.33,525.46,524.33,524.5,3720.0,501.0341,502.1139,501.0341,501.1965,3720.0
2021-03-10 14:20:00,524.25,524.29,521.89,522.31,8864.0,500.9576,500.9958,498.7025,499.1038,8864.0
2021-03-10 14:30:00,522.56,522.75,521.46,521.57,6637.0,499.3427,499.5243,498.2916,498.3967,6637.0
2021-03-10 14:40:00,521.11,525.59,521.11,525.29,12678.0,497.9571,502.2381,497.9571,501.9514,12678.0
2021-03-10 14:50:00,525.59,525.62,524.81,525.17,6675.0,502.2381,502.2667,501.4927,501.8367,6675.0
2021-03-10 15:00:00,525.48,526.1,523.54,524.8,5900.0,502.133,502.7254,500.2792,501.4832,5900.0
2021-03-10 15:10:00,525.13,525.41,523.73,524.58,5451.0,501.7985,502.0661,500.4607,501.273,5451.0
2021-03-10 15:20:00,525.09,525.85,524.08,524.08,7500.0,501.7603,502.4865,500.7952,500.7952,7500.0
2021-03-10 15:30:00,524.72,525.92,523.98,525.38,13195.0,501.4067,502.5534,500.6996,502.0374,13195.0
2021-03-10 15:40:00,525.28,527.04,525.2,526.34,14541.0,501.9419,503.6237,501.8654,502.9548,14541.0
2021-03-10 15:50:00,526.34,526.6,522.9,523.23,50701.0,502.9548,503.2032,499.6676,499.9829,50701.0
2021-03-11 09:30:00,547.0,548.49,544.09,546.69,61313.0,522.6968,524.1206,519.9161,522.4006,61313.0
2021-03-11 09:40:00,546.94,546.94,540.88,542.39,22161.0,522.6395,522.6395,516.8487,518.2917,22161.0
2021-03-11 09:50:00,542.63,545.05,542.19,544.29,23806.0,518.521,520.8335,518.1005,520.1072,23806.0
2021-03-11 10:00:00,544.67,546.91,544.67,546.8,19809.0,520.4704,522.6108,520.4704,522.5057,19809.0
2021-03-11 10:10:00,546.91,547.37,540.64,541.24,13655.0,522.6108,523.0504,516.6194,517.1928,13655.0
2021-03-11 10:20:00,540.63,543.15,540.01,542.19,11100.0,516.6099,519.0179,516.0174,518.1005,11100.0
2021-03-11 10:30:00,542.42,544.34,541.34,543.29,23973.0,518.3203,520.155,517.2883,519.1517,23973.0
2021-03-11 10:40:00,543.49,545.7,543.38,545.67,20886.0,519.3428,521.4546,519.2377,521.4259,20886.0
2021-03-11 10:50:00,545.81,546.19,543.63,544.66,8711.0,521.5597,521.9228,519.4766,520.4608,8711.0
2021-03-11 11:00:00,545.14,545.38,544.26,544.37,5093.0,520.9195,521.1488,520.0786,520.1837,5093.0
2021-03-11 11:10:00,544.4,545.99,544.4,545.55,6384.0,520.2124,521.7317,520.2124,521.3113,6384.0
2021-03-11 11:20:00,545.59,546.56,545.54,545.69,11856.0,521.3495,522.2764,521.3017,521.445,11856.0
2021-03-11 11:30:00,545.3,547.28,544.92,547.14,11187.0,521.0724,522.9644,520.7093,522.8306,11187.0
2021-03-11 11:40:00,547.58,548.07,547.03,547.31,2546.0,523.2511,523.7193,522.7255,522.9931,2546.0
2021-03-11 11:50:00,547.26,547.64,546.37,546.37,10182.0,522.9453,523.3084,522.0948,522.0948,10182.0
2021-03-11 12:00:00,546.67,546.69,545.44,546.66,3940.0,522.3815,522.4006,521.2061,522.3719,3940.0
2021-03-11 12:10:00,546.51,547.12,546.16,546.79,4610.0,522.2286,522.8115,521.8942,522.4962,4610.0
2021-03-11 12:20:00,547.32,547.46,546.29,546.29,3104.0,523.0026,523.1364,522.0184,522.0184,3104.0
2021-03-11 12:30:00,546.83,546.85,545.17,546.57,3306.0,522.5344,522.5535,520.9481,522.2859,3306.0
2021-03-11 12:40:00,546.89,546.89,545.47,546.38,5400.0,522.5917,522.5917,521.2348,522.1044,5400.0
2021-03-11 12:50:00,546.24,546.24,544.95,545.94,3000.0,521.9706,521.9706,520.7379,521.6839,3000.0
2021-03-11 13:00:00,545.39,547.15,545.34,546.41,7097.0,521.1584,522.8402,521.1106,522.1331,7097.0
2021-03-11 13:10:00,546.13,547.05,545.79,546.27,5724.0,521.8655,522.7446,521.5406,521.9993,5724.0
2021-03-11 13:20:00,546.33,546.46,545.45,545.81,3000.0,522.0566,522.1808,521.2157,521.5597,3000.0
2021-03-11 13:30:00,545.86,546.8,545.16,545.22,3600.0,521.6075,522.5057,520.9386,520.9959,3600.0
2021-03-11 13:40:00,545.65,546.08,544.94,545.75,2445.0,521.4068,521.8177,520.7284,521.5024,2445.0
2021-03-11 13:50:00,546.02,546.22,544.48,545.37,6236.0,521.7604,521.9515,520.2888,521.1393,6236.0
2021-03-11 14:00:00,545.53,546.78,545.53,546.38,3700.0,521.2921,522.4866,521.2921,522.1044,3700.0
2021-03-11 14:10:00,546.22,547.05,546.01,546.66,5805.0,521.9515,522.7446,521.7508,522.3719,5805.0
2021-03-11 14:20:00,546.49,546.7,545.77,545.78,3501.0,522.2095,522.4102,521.5215,521.531,3501.0
2021-03-11 14:30:00,546.04,546.76,545.85,546.7,5002.0,521.7795,522.4675,521.5979,522.4102,5002.0
2021-03-11 14:40:00,546.5,547.05,546.07,546.08,6372.0,522.2191,522.7446,521.8082,521.8177,6372.0
2021-03-11 14:50:00,545.88,546.53,545.82,546.24,3582.0,521.6266,522.2477,521.5693,521.9706,3582.0
2021-03-11 15:00:00,546.36,547.0,545.92,546.65,5383.0,522.0853,522.6968,521.6648,522.3624,5383.0
2021-03-11 15:10:00,546.6,546.6,545.52,545.52,4800.0,522.3146,522.3146,521.2826,521.2826,4800.0
2021-03-11 15:20:00,545.89,546.6,544.53,546.58,11442.0,521.6362,522.3146,520.3366,522.2955,11442.0
2021-03-11 15:30:00,546.57,547.11,545.84,546.69,9953.0,522.2859,522.802,521.5884,522.4006,9953.0
2021-03-11 15:40:00,546.63,547.05,545.08,545.37,20084.0,522.3433,522.7446,520.8621,521.1393,20084.0
2021-03-11 15:50:00,544.94,545.46,543.16,544.4,87333.0,520.7284,521.2253,519.0274,520.2124,87333.0
2021-03-12 09:30:00,534.12,534.42,529.19,529.92,64721.0,510.3891,510.6758,505.6781,506.3757,64721.0
2021-03-12 09:40:00,529.98,535.59,529.98,534.53,20462.0,506.433,511.7938,506.433,510.7809,20462.0
2021-03-12 09:50:00,535.07,536.51,534.79,536.4,14522.0,511.2969,512.6729,511.0293,512.5678,14522.0
2021-03-12 10:00:00,536.36,537.56,534.79,536.39,17402.0,512.5296,513.6763,511.0293,512.5582,17402.0
2021-03-12 10:10:00,536.37,536.37,533.15,533.79,16939.0,512.5391,512.5391,509.4622,510.0738,16939.0
2021-03-12 10:20:00,533.45,534.09,530.53,532.15,16100.0,509.7489,510.3604,506.9586,508.5066,16100.0
2021-03-12 10:30:00,532.05,532.36,530.64,531.14,17385.0,508.4111,508.7073,507.0637,507.5415,17385.0
2021-03-12 10:40:00,531.35,531.55,529.89,531.54,20926.0,507.7422,507.9333,506.347,507.9237,20926.0
2021-03-12 10:50:00,531.32,531.32,528.6,529.85,18951.0,507.7135,507.7135,505.1143,506.3088,18951.0
2021-03-12 11:00:00,529.53,532.54,528.92,531.82,17246.0,506.003,508.8793,505.4201,508.1913,17246.0
2021-03-12 11:10:00,531.96,532.78,531.4,531.4,9600.0,508.3251,509.1086,507.7899,507.7899,9600.0
2021-03-12 11:20:00,531.71,533.54,531.45,533.5,5800.0,508.0862,509.8349,507.8377,509.7966,5800.0
2021-03-12 11:30:00,533.89,534.01,532.7,533.09,4747.0,510.1693,510.284,509.0322,509.4049,4747.0
2021-03-12 11:40:00,533.12,534.4,533.11,533.95,2097.0,509.4335,510.6567,509.424,510.2266,2097.0
2021-03-12 11:50:00,534.08,534.36,532.98,533.52,2850.0,510.3509,510.6184,509.2997,509.8158,2850.0
2021-03-12 12:00:00,534.03,534.03,533.09,533.09,1100.0,510.3031,510.3031,509.4049,509.4049,1100.0
2021-03-12 12:10:00,533.6,535.64,533.59,535.46,5837.0,509.8922,511.8416,509.8826,511.6696,5837.0
2021-03-12 12:20:00,535.29,536.17,535.22,536.01,3774.0,511.5071,512.348,511.4402,512.1951,3774.0
2021-03-12 12:30:00,536.3,537.42,536.0,536.6,3175.0,512.4722,513.5425,512.1856,512.7589,3175.0
2021-03-12 12:40:00,536.7,536.7,534.41,534.76,5056.0,512.8545,512.8545,510.6662,511.0007,5056.0
2021-03-12 12:50:00,534.32,534.35,533.46,534.11,5952.0,510.5802,510.6089,509.7584,510.3795,5952.0
2021-03-12 13:00:00,534.3,535.8,534.3,535.4,2323.0,510.5611,511.9945,510.5611,511.6122,2323.0
2021-03-12 13:10:00,534.97,535.79,534.95,535.18,2053.0,511.2013,511.9849,511.1822,511.402,2053.0
2021-03-12 13:20:00,535.66,536.53,535.5,535.61,1910.0,511.8607,512.692,511.7078,511.8129,1910.0
2021-03-12 13:30:00,535.89,536.72,535.87,535.92,1850.0,512.0805,512.8736,512.0613,512.1091,1850.0
2021-03-12 13:40:00,536.34,537.06,534.72,534.9,5305.0,512.5105,513.1985,510.9624,511.1344,5305.0
2021-03-12 13:50:00,535.14,537.01,535.14,536.38,9759.0,511.3638,513.1507,511.3638,512.5487,9759.0
2021-03-12 14:00:00,536.23,536.8,535.72,536.8,4817.0,512.4053,512.95,511.918,512.95,4817.0
2021-03-12 14:10:00,536.32,536.59,535.4,535.4,8049.0,512.4913,512.7494,511.6122,511.6122,8049.0
2021-03-12 14:20:00,535.61,535.85,534.92,535.47,2621.0,511.8129,512.0422,511.1536,511.6791,2621.0
2021-03-12 14:30:00,536.36,536.41,534.82,535.86,3805.0,512.5296,512.5774,511.058,512.0518,3805.0
2021-03-12 14:40:00,536.04,537.96,536.02,537.49,2207.0,512.2238,514.0585,512.2047,513.6094,2207.0
2021-03-12 14:50:00,537.45,538.37,537.13,537.15,1900.0,513.5711,514.4503,513.2654,513.2845,1900.0
2021-03-12 15:00:00,537.21,537.21,535.59,536.42,5000.0,513.3418,513.3418,511.7938,512.5869,5000.0
2021-03-12 15:10:00,536.09,537.83,535.92,537.81,4477.0,512.2716,513.9343,512.1091,513.9151,4477.0
2021-03-12 15:20:00,537.62,537.86,536.54,537.07,7474.0,513.7336,513.9629,512.7016,513.208,7474.0
2021-03-12 15:30:00,537.09,538.63,536.94,538.29,9364.0,513.2271,514.6987,513.0838,514.3738,9364.0
2021-03-12 15:40:00,538.19,539.08,537.81,537.81,13935.0,514.2783,515.1287,513.9151,513.9151,13935.0
2021-03-12 15:50:00,538.32,538.85,537.05,537.62,28372.0,514.4025,514.9089,513.1889,513.7336,28372.0
2021-03-15 09:30:00,538.67,539.39,536.71,537.04,27944.0,514.7369,515.4249,512.864,513.1794,27944.0
2021-03-15 09:40:00,537.38,538.82,536.84,537.73,18776.0,513.5043,514.8803,512.9882,513.8387,18776.0
2021-03-15 09:50:00,537.66,540.27,537.66,539.82,9419.0,513.7718,516.2659,513.7718,515.8358,9419.0
2021-03-15 10:00:00,540.09,542.0,539.95,540.41,5791.0,516.0938,517.919,515.9601,516.3996,5791.0
2021-03-15 10:10:00,540.94,543.05,540.84,541.83,13817.0,516.9061,518.9223,516.8105,517.7565,13817.0
2021-03-15 10:20:00,541.47,541.7,538.76,539.18,11308.0,517.4125,517.6323,514.8229,515.2243,11308.0
2021-03-15 10:30:00,539.26,540.46,538.56,539.08,9232.0,515.3007,516.4474,514.6318,515.1287,9232.0
2021-03-15 10:40:00,538.74,542.2,538.74,541.69,11238.0,514.8038,518.1101,514.8038,517.6228,11238.0
2021-03-15 10:50:00,541.78,542.3,541.23,542.03,7051.0,517.7088,518.2057,517.1832,517.9477,7051.0
2021-03-15 11:00:00,542.11,542.53,541.9,541.99,4132.0,518.0241,518.4254,517.8234,517.9094,4132.0
2021-03-15 11:10:00,542.69,542.9,541.04,541.76,5628.0,518.5783,518.779,517.0016,517.6897,5628.0
2021-03-15 11:20:00,541.74,541.74,538.68,539.52,9558.0,517.6705,517.6705,514.7465,515.5492,9558.0
2021-03-15 11:30:00,539.39,539.39,536.01,536.71,19048.0,515.4249,515.4249,512.1951,512.864,19048.0
2021-03-15 11:40:00,537.02,538.59,536.93,538.44,5592.0,513.1602,514.6605,513.0742,514.5172,5592.0
2021-03-15 11:50:00,537.95,539.9,537.69,539.68,6000.0,514.0489,515.9123,513.8005,515.7021,6000.0
2021-03-15 12:00:00,539.83,539.83,539.19,539.79,3558.0,515.8454,515.8454,515.2338,515.8072,3558.0
2021-03-15 12:10:00,539.69,540.26,538.92,540.24,2743.0,515.7116,516.2563,514.9758,516.2372,2743.0
2021-03-15 12:20:00,540.53,540.89,540.12,540.68,2700.0,516.5143,516.8583,516.1225,516.6576,2700.0
2021-03-15 12:30:00,540.96,542.34,540.69,541.11,4835.0,516.9252,518.2439,516.6672,517.0685,4835.0
2021-03-15 12:40:00,540.66,540.66,539.91,539.98,1086.0,516.6385,516.6385,515.9218,515.9887,1086.0
2021-03-15 12:50:00,540.01,540.46,539.85,539.95,1000.0,516.0174,516.4474,515.8645,515.9601,1000.0
2021-03-15 13:00:00,540.39,541.68,540.39,540.47,4330.0,516.3805,517.6132,516.3805,516.457,4330.0
2021-03-15 13:10:00,539.7,539.96,539.24,539.96,3153.0,515.7212,515.9696,515.2816,515.9696,3153.0
2021-03-15 13:20:00,539.75,540.55,539.61,540.54,2486.0,515.769,516.5334,515.6352,516.5239,2486.0
2021-03-15 13:30:00,540.43,540.86,540.19,540.35,900.0,516.4187,516.8296,516.1894,516.3423,900.0
2021-03-15 13:40:00,540.7,541.68,540.53,541.68,3991.0,516.6767,517.6132,516.5143,517.6132,3991.0
2021-03-15 13:50:00,541.32,541.56,540.97,541.27,1679.0,517.2692,517.4985,516.9347,517.2214,1679.0
2021-03-15 14:00:00,541.6,542.19,541.09,541.39,2260.0,517.5368,518.1005,517.0494,517.3361,2260.0
2021-03-15 14:10:00,540.9,542.47,540.9,542.2,3607.0,516.8679,518.3681,516.8679,518.1101,3607.0
2021-03-15 14:20:00,542.67,544.02,542.67,543.5,5988.0,518.5592,519.8492,518.5592,519.3523,5988.0
2021-03-15 14:30:00,543.76,544.64,543.49,544.44,4100.0,519.6008,520.4417,519.3428,520.2506,4100.0
2021-03-15 14:40:00,544.52,544.84,543.61,543.67,3881.0,520.327,520.6328,519.4575,519.5148,3881.0
2021-03-15 14:50:00,544.19,544.37,542.76,542.9,4902.0,520.0117,520.1837,518.6452,518.779,4902.0
2021-03-15 15:00:00,543.08,543.97,542.82,543.97,5520.0,518.951,519.8015,518.7026,519.8015,5520.0
2021-03-15 15:10:00,543.97,544.02,543.02,543.02,3909.0,519.8015,519.8492,518.8937,518.8937,3909.0
2021-03-15 15:20:00,543.36,543.8,542.33,543.09,6789.0,519.2186,519.639,518.2343,518.9606,6789.0
2021-03-15 15:30:00,543.09,543.84,542.47,543.72,6072.0,518.9606,519.6772,518.3681,519.5626,6072.0
2021-03-15 15:40:00,543.95,545.13,543.67,544.83,11998.0,519.7823,520.9099,519.5148,520.6233,11998.0
2021-03-15 15:50:00,544.87,547.8,544.11,547.7,44733.0,520.6615,523.4613,519.9352,523.3657,44733.0
2021-03-16 09:30:00,546.17,549.69,546.17,547.47,46185.0,521.9037,525.2673,521.9037,523.146,46185.0
2021-03-16 09:40:00,547.44,549.36,547.44,548.8,7550.0,523.1173,524.952,523.1173,524.4169,7550.0
2021-03-16 09:50:00,548.65,549.54,547.05,548.84,18575.0,524.2735,525.124,522.7446,524.4551,18575.0
2021-03-16 10:00:00,548.94,550.22,548.09,550.0,21491.0,524.5506,525.7738,523.7384,525.5635,21491.0
2021-03-16 10:10:00,550.03,551.93,550.01,551.46,16166.0,525.5922,527.4078,525.5731,526.9587,16166.0
2021-03-16 10:20:00,552.07,554.24,552.07,553.97,12145.0,527.5416,529.6152,527.5416,529.3572,12145.0
2021-03-16 10:30:00,554.17,554.86,553.67,554.86,9371.0,529.5483,530.2076,529.0705,530.2076,9371.0
2021-03-16 10:40:00,554.79,555.6,554.25,555.02,7631.0,530.1407,530.9147,529.6247,530.3605,7631.0
2021-03-16 10:50:00,555.05,555.73,553.86,553.87,5872.0,530.3892,531.039,529.252,529.2616,5872.0
2021-03-16 11:00:00,554.1,554.3,553.33,553.7,9868.0,529.4814,529.6725,528.7456,529.0992,9868.0
2021-03-16 11:10:00,553.45,554.75,553.25,553.35,7359.0,528.8603,530.1025,528.6692,528.7647,7359.0
2021-03-16 11:20:00,553.75,553.78,552.65,553.07,5799.0,529.1469,529.1756,528.0958,528.4971,5799.0
2021-03-16 11:30:00,553.2,553.9,552.97,552.97,10317.0,528.6214,529.2903,528.4016,528.4016,10317.0
2021-03-16 11:40:00,553.21,554.19,553.21,553.96,5989.0,528.6309,529.5674,528.6309,529.3476,5989.0
2021-03-16 11:50:00,553.5,553.5,552.19,552.41,4200.0,528.908,528.908,527.6562,527.8665,4200.0
2021-03-16 12:00:00,552.48,552.85,552.32,552.44,5467.0,527.9334,528.2869,527.7805,527.8951,5467.0
2021-03-16 12:10:00,552.67,552.67,551.75,551.75,5308.0,528.1149,528.1149,527.2358,527.2358,5308.0
2021-03-16 12:20:00,552.16,552.78,549.92,551.26,18307.0,527.6276,528.22,525.4871,526.7676,18307.0
2021-03-16 12:30:00,551.73,552.11,551.07,551.07,17730.0,527.2167,527.5798,526.586,526.586,17730.0
2021-03-16 12:40:00,551.13,552.57,551.13,551.86,3142.0,526.6433,528.0194,526.6433,527.3409,3142.0
2021-03-16 12:50:00,551.73,552.21,551.36,552.08,819.0,527.2167,527.6754,526.8631,527.5511,819.0
2021-03-16 13:00:00,552.47,554.09,552.47,554.09,2351.0,527.9238,529.4718,527.9238,529.4718,2351.0
2021-03-16 13:10:00,554.43,554.57,553.98,553.98,1610.0,529.7967,529.9305,529.3667,529.3667,1610.0
2021-03-16 13:20:00,554.03,554.41,553.53,553.78,2158.0,529.4145,529.7776,528.9367,529.1756,2158.0
2021-03-16 13:30:00,553.32,553.32,551.55,551.99,2889.0,528.736,528.736,527.0447,527.4651,2889.0
2021-03-16 13:40:00,551.96,552.43,551.59,551.9,2614.0,527.4365,527.8856,527.0829,527.3791,2614.0
2021-03-16 13:50:00,551.97,551.97,550.9,551.56,1300.0,527.446,527.446,526.4236,527.0542,1300.0
2021-03-16 14:00:00,550.94,550.94,548.9,549.01,6025.0,526.4618,526.4618,524.5124,524.6175,6025.0
2021-03-16 14:10:00,549.48,550.91,549.22,550.56,2600.0,525.0667,526.4331,524.8182,526.0987,2600.0
2021-03-16 14:20:00,550.76,550.77,547.2,547.2,3233.0,526.2898,526.2993,522.888,522.888,3233.0
2021-03-16 14:30:00,547.04,547.91,546.48,547.0,3313.0,522.7351,523.5664,522.1999,522.6968,3313.0
2021-03-16 14:40:00,546.93,547.71,545.96,547.2,4008.0,522.6299,523.3753,521.703,522.888,4008.0
2021-03-16 14:50:00,547.34,548.2,546.81,547.13,3967.0,523.0217,523.8435,522.5153,522.8211,3967.0
2021-03-16 15:00:00,547.13,548.8,546.46,548.43,2251.0,522.8211,524.4169,522.1808,524.0633,2251.0
2021-03-16 15:10:00,548.43,550.67,548.42,550.42,5315.0,524.0633,526.2038,524.0537,525.9649,5315.0
2021-03-16 15:20:00,550.45,551.83,550.36,550.41,5184.0,525.9936,527.3122,525.9076,525.9553,5184.0
2021-03-16 15:30:00,550.61,552.09,550.6,551.7,5723.0,526.1464,527.5607,526.1369,527.188,5723.0
2021-03-16 15:40:00,551.7,552.19,548.85,548.85,6194.0,527.188,527.6562,524.4646,524.4646,6194.0
2021-03-16 15:50:00,549.49,549.72,547.26,549.46,18894.0,525.0762,525.296,522.9453,525.0475,18894.0
2021-03-17 09:30:00,548.57,548.57,542.86,545.48,74358.0,524.1971,524.1971,518.7408,521.2444,74358.0
2021-03-17 09:40:00,545.73,550.74,544.55,550.74,32384.0,521.4833,526.2707,520.3557,526.2707,32384.0
2021-03-17 09:50:00,550.69,551.59,549.75,551.28,19701.0,526.2229,527.0829,525.3247,526.7867,19701.0
2021-03-17 10:00:00,550.9,552.12,549.82,550.67,11636.0,526.4236,527.5894,525.3915,526.2038,11636.0
2021-03-17 10:10:00,550.56,552.74,550.53,552.74,8752.0,526.0987,528.1818,526.07,528.1818,8752.0
2021-03-17 10:20:00,552.72,553.55,552.47,552.5,6489.0,528.1627,528.9558,527.9238,527.9525,6489.0
2021-03-17 10:30:00,552.23,553.62,551.4,553.01,7953.0,527.6945,529.0227,526.9013,528.4398,7953.0
2021-03-17 10:40:00,552.45,552.5,550.4,552.37,10543.0,527.9047,527.9525,525.9458,527.8282,10543.0
2021-03-17 10:50:00,551.91,552.77,551.15,551.72,6226.0,527.3887,528.2105,526.6625,527.2071,6226.0
2021-03-17 11:00:00,551.75,551.75,548.89,548.92,15381.0,527.2358,527.2358,524.5029,524.5315,15381.0
2021-03-17 11:10:00,549.04,549.84,548.56,549.84,5691.0,524.6462,525.4107,524.1875,525.4107,5691.0
2021-03-17 11:20:00,550.49,550.96,549.2,550.15,4130.0,526.0318,526.4809,524.7991,525.7069,4130.0
2021-03-17 11:30:00,550.02,550.02,548.24,548.43,17134.0,525.5827,525.5827,523.8817,524.0633,17134.0
2021-03-17 11:40:00,548.48,550.49,547.73,550.19,15770.0,524.1111,526.0318,523.3944,525.7451,15770.0
2021-03-17 11:50:00,550.39,550.91,549.57,549.89,7058.0,525.9362,526.4331,525.1527,525.4584,7058.0
2021-03-17 12:00:00,549.67,549.67,548.15,549.24,13432.0,525.2482,525.2482,523.7957,524.8373,13432.0
2021-03-17 12:10:00,549.27,550.89,549.08,550.52,8852.0,524.866,526.414,524.6844,526.0604,8852.0
2021-03-17 12:20:00,550.31,551.34,550.06,550.92,8048.0,525.8598,526.844,525.6209,526.4427,8048.0
2021-03-17 12:30:00,550.55,550.69,548.01,548.01,8546.0,526.0891,526.2229,523.662,523.662,8546.0
2021-03-17 12:40:00,547.8,548.35,546.52,547.56,5062.0,523.4613,523.9869,522.2382,523.232,5062.0
2021-03-17 12:50:00,547.41,548.13,546.08,546.22,3641.0,523.0886,523.7766,521.8177,521.9515,3641.0
2021-03-17 13:00:00,546.19,546.92,545.39,546.62,4050.0,521.9228,522.6204,521.1584,522.3337,4050.0
2021-03-17 13:10:00,546.56,546.96,545.84,546.96,1150.0,522.2764,522.6586,521.5884,522.6586,1150.0
2021-03-17 13:20:00,546.82,547.27,546.12,547.21,1500.0,522.5248,522.9548,521.8559,522.8975,1500.0
2021-03-17 13:30:00,547.2,547.53,546.11,546.7,3762.0,522.888,523.2033,521.8464,522.4102,3762.0
2021-03-17 13:40:00,546.47,547.52,546.47,547.15,3407.0,522.1904,523.1937,522.1904,522.8402,3407.0
2021-03-17 13:50:00,545.99,546.23,545.0,546.07,3443.0,521.7317,521.961,520.7857,521.8082,3443.0
2021-03-17 14:00:00,546.07,551.85,546.07,551.45,4300.0,521.8082,527.3314,521.8082,526.9491,4300.0
2021-03-17 14:10:00,553.95,554.71,553.13,553.63,2350.0,529.338,530.0643,528.5545,529.0323,2350.0
2021-03-17 14:20:00,554.17,554.17,552.15,552.47,2359.0,529.5483,529.5483,527.618,527.9238,2359.0
2021-03-17 14:30:00,551.81,556.69,551.56,556.69,4348.0,527.2931,531.9563,527.0542,531.9563,4348.0
2021-03-17 14:40:00,556.78,561.06,556.64,560.27,15730.0,532.0423,536.1322,531.9085,535.3773,15730.0
2021-03-17 14:50:00,559.59,562.06,558.91,561.95,13646.0,534.7275,537.0877,534.0777,536.9826,13646.0
2021-03-17 15:00:00,561.68,566.05,561.54,564.53,21113.0,536.7246,540.9004,536.5908,539.448,21113.0
2021-03-17 15:10:00,564.58,565.03,561.87,562.19,15872.0,539.4958,539.9258,536.9062,537.2119,15872.0
2021-03-17 15:20:00,562.22,562.51,559.55,561.99,12474.0,537.2406,537.5177,534.6892,537.0208,12474.0
2021-03-17 15:30:00,562.03,563.02,559.19,559.52,12753.0,537.0591,538.0051,534.3452,534.6606,12753.0
2021-03-17 15:40:00,559.13,561.95,558.69,559.89,17233.0,534.2879,536.9826,533.8675,535.0141,17233.0
2021-03-17 15:50:00,559.38,560.39,557.67,559.78,39837.0,534.5268,535.4919,532.8928,534.909,39837.0
2021-03-18 09:30:00,547.66,548.33,546.34,547.44,27427.0,523.3275,523.9677,522.0662,523.1173,27427.0
2021-03-18 09:40:00,547.78,547.89,544.86,546.38,13738.0,523.4422,523.5473,520.6519,522.1044,13738.0
2021-03-18 09:50:00,546.23,549.14,545.85,548.41,12090.0,521.961,524.7418,521.5979,524.0442,12090.0
2021-03-18 10:00:00,548.54,548.68,546.08,546.51,7576.0,524.1684,524.3022,521.8177,522.2286,7576.0
2021-03-18 10:10:00,546.62,546.99,545.58,546.55,11630.0,522.3337,522.6873,521.3399,522.2668,11630.0
2021-03-18 10:20:00,546.36,546.98,545.46,546.68,5648.0,522.0853,522.6777,521.2253,522.3911,5648.0
2021-03-18 10:30:00,546.56,549.17,545.18,548.85,9552.0,522.2764,524.7704,520.9577,524.4646,9552.0
2021-03-18 10:40:00,548.74,548.74,547.23,547.66,6696.0,524.3595,524.3595,522.9166,523.3275,6696.0
2021-03-18 10:50:00,547.46,549.75,546.85,549.14,8381.0,523.1364,525.3247,522.5535,524.7418,8381.0
2021-03-18 11:00:00,549.35,549.82,548.3,549.58,9147.0,524.9424,525.3915,523.9391,525.1622,9147.0
2021-03-18 11:10:00,549.24,549.26,547.85,548.36,5701.0,524.8373,524.8564,523.5091,523.9964,5701.0
2021-03-18 11:20:00,548.15,549.32,547.68,548.93,4469.0,523.7957,524.9138,523.3466,524.5411,4469.0
2021-03-18 11:30:00,549.05,549.2,547.99,548.64,6507.0,524.6558,524.7991,523.6429,524.264,6507.0
2021-03-18 11:40:00,548.5,548.82,548.11,548.68,7292.0,524.1302,524.436,523.7575,524.3022,7292.0
2021-03-18 11:50:00,548.37,548.9,547.3,547.6,9157.0,524.006,524.5124,522.9835,523.2702,9157.0
2021-03-18 12:00:00,547.63,550.69,547.41,550.69,9880.0,523.2988,526.2229,523.0886,526.2229,9880.0
2021-03-18 12:10:00,550.66,551.77,550.66,551.05,9562.0,526.1942,527.2549,526.1942,526.5669,9562.0
2021-03-18 12:20:00,551.07,552.25,550.78,552.23,8284.0,526.586,527.7136,526.3089,527.6945,8284.0
2021-03-18 12:30:00,552.11,552.48,549.94,550.4,24832.0,527.5798,527.9334,525.5062,525.9458,24832.0
2021-03-18 12:40:00,549.98,550.28,546.98,547.5,7318.0,525.5444,525.8311,522.6777,523.1746,7318.0
2021-03-18 12:50:00,547.43,547.43,542.47,542.47,11340.0,523.1077,523.1077,518.3681,518.3681,11340.0
2021-03-18 13:00:00,542.81,546.39,542.76,545.1,9879.0,518.693,522.1139,518.6452,520.8813,9879.0
2021-03-18 13:10:00,544.71,546.62,544.7,546.62,2739.0,520.5086,522.3337,520.499,522.3337,2739.0
2021-03-18 13:20:00,546.92,547.9,546.75,547.52,8566.0,522.6204,523.5569,522.4579,523.1937,8566.0
2021-03-18 13:30:00,547.23,547.83,546.5,547.8,3130.0,522.9166,523.49,522.2191,523.4613,3130.0
2021-03-18 13:40:00,547.52,547.95,547.0,547.74,1753.0,523.1937,523.6046,522.6968,523.404,1753.0
2021-03-18 13:50:00,547.74,548.93,547.74,548.93,4329.0,523.404,524.5411,523.404,524.5411,4329.0
2021-03-18 14:00:00,548.53,548.61,547.21,547.21,1850.0,524.1589,524.2353,522.8975,522.8975,1850.0
2021-03-18 14:10:00,547.01,547.01,544.4,544.68,17746.0,522.7064,522.7064,520.2124,520.4799,17746.0
2021-03-18 14:20:00,545.0,545.84,543.82,544.12,2847.0,520.7857,521.5884,519.6581,519.9448,2847.0
2021-03-18 14:30:00,543.69,543.98,541.95,542.79,12062.0,519.5339,519.811,517.8712,518.6739,12062.0
2021-03-18 14:40:00,542.24,542.24,540.55,542.19,3501.0,518.1483,518.1483,516.5334,518.1005,3501.0
2021-03-18 14:50:00,541.43,542.09,540.33,541.99,4970.0,517.3743,518.005,516.3232,517.9094,4970.0
2021-03-18 15:00:00,541.49,542.76,541.32,542.75,6148.0,517.4316,518.6452,517.2692,518.6357,6148.0
2021-03-18 15:10:00,542.7,543.43,541.66,542.25,3803.0,518.5879,519.2855,517.5941,518.1579,3803.0
2021-03-18 15:20:00,542.14,542.48,541.01,542.48,7122.0,518.0528,518.3777,516.973,518.3777,7122.0
2021-03-18 15:30:00,543.38,543.38,541.27,541.27,7441.0,519.2377,519.2377,517.2214,517.2214,7441.0
2021-03-18 15:40:00,541.46,542.17,540.84,541.1,16205.0,517.403,518.0814,516.8105,517.059,16205.0
2021-03-18 15:50:00,540.66,541.42,539.02,539.05,57209.0,516.6385,517.3648,515.0714,515.1001,57209.0
2021-03-19 09:30:00,544.69,546.86,543.22,545.05,58574.0,520.4895,522.5631,519.0848,520.8335,58574.0
2021-03-19 09:40:00,544.52,544.71,541.93,543.86,21373.0,520.327,520.5086,517.8521,519.6963,21373.0
2021-03-19 09:50:00,543.84,548.46,543.84,545.37,16612.0,519.6772,524.092,519.6772,521.1393,16612.0
2021-03-19 10:00:00,544.92,545.09,541.31,543.52,17140.0,520.7093,520.8717,517.2596,519.3715,17140.0
2021-03-19 10:10:00,543.69,547.66,542.95,547.66,22666.0,519.5339,523.3275,518.8268,523.3275,22666.0
2021-03-19 10:20:00,547.81,549.98,547.73,549.57,8681.0,523.4708,525.5444,523.3944,525.1527,8681.0
2021-03-19 10:30:00,550.12,551.58,548.04,551.4,21406.0,525.6782,527.0733,523.6906,526.9013,21406.0
2021-03-19 10:40:00,551.54,552.9,550.97,551.0,11400.0,527.0351,528.3347,526.4905,526.5191,11400.0
2021-03-19 10:50:00,550.93,553.13,550.68,552.27,17797.0,526.4522,528.5545,526.2133,527.7327,17797.0
2021-03-19 11:00:00,552.46,553.42,550.88,550.99,14965.0,527.9143,528.8316,526.4044,526.5096,14965.0
2021-03-19 11:10:00,551.13,552.21,550.01,551.03,10247.0,526.6433,527.6754,525.5731,526.5478,10247.0
2021-03-19 11:20:00,550.86,551.34,548.32,550.67,10606.0,526.3853,526.844,523.9582,526.2038,10606.0
2021-03-19 11:30:00,550.51,551.6,549.68,551.49,9711.0,526.0509,527.0925,525.2578,526.9873,9711.0
2021-03-19 11:40:00,551.9,552.02,551.08,551.63,6200.0,527.3791,527.4938,526.5956,527.1211,6200.0
2021-03-19 11:50:00,551.53,552.71,551.07,552.14,6263.0,527.0256,528.1531,526.586,527.6085,6263.0
2021-03-19 12:00:00,552.33,553.76,552.27,553.29,5100.0,527.79,529.1565,527.7327,528.7074,5100.0
2021-03-19 12:10:00,553.37,553.37,552.33,552.77,6554.0,528.7838,528.7838,527.79,528.2105,6554.0
2021-03-19 12:20:00,552.31,553.09,551.43,551.59,6787.0,527.7709,528.5163,526.93,527.0829,6787.0
2021-03-19 12:30:00,551.75,553.4,551.75,552.72,6249.0,527.2358,528.8125,527.2358,528.1627,6249.0
2021-03-19 12:40:00,553.34,555.24,553.01,555.24,3080.0,528.7552,530.5707,528.4398,530.5707,3080.0
2021-03-19 12:50:00,555.26,555.64,554.27,555.63,7558.0,530.5898,530.953,529.6438,530.9434,7558.0
2021-03-19 13:00:00,555.09,555.2,552.59,553.03,1630.0,530.4274,530.5325,528.0385,528.4589,1630.0
2021-03-19 13:10:00,553.38,555.26,552.97,555.14,734.0,528.7934,530.5898,528.4016,530.4752,734.0
2021-03-19 13:20:00,555.2,556.19,554.94,555.72,3700.0,530.5325,531.4785,530.2841,531.0294,3700.0
2021-03-19 13:30:00,556.85,556.85,555.4,556.59,4645.0,532.1092,532.1092,530.7236,531.8608,4645.0
2021-03-19 13:40:00,556.09,556.5,555.72,556.5,6165.0,531.383,531.7748,531.0294,531.7748,6165.0
2021-03-19 13:50:00,556.94,557.09,555.11,555.77,5226.0,532.1952,532.3385,530.4465,531.0772,5226.0
2021-03-19 14:00:00,556.05,556.65,554.88,554.88,3263.0,531.3447,531.9181,530.2267,530.2267,3263.0
2021-03-19 14:10:00,554.41,556.73,554.41,555.3,7597.0,529.7776,531.9945,529.7776,530.6281,7597.0
2021-03-19 14:20:00,554.73,555.62,553.28,555.49,15650.0,530.0834,530.9339,528.6978,530.8096,15650.0
2021-03-19 14:30:00,555.4,555.8,554.92,555.49,4741.0,530.7236,531.1059,530.265,530.8096,4741.0
2021-03-19 14:40:00,555.39,555.63,553.48,553.88,3752.0,530.7141,530.9434,528.8889,529.2712,3752.0
2021-03-19 14:50:00,553.54,554.41,553.5,554.41,6000.0,528.9463,529.7776,528.908,529.7776,6000.0
2021-03-19 15:00:00,554.18,554.33,552.73,552.82,6953.0,529.5578,529.7012,528.1723,528.2583,6953.0
2021-03-19 15:10:00,552.91,553.08,550.9,550.96,9754.0,528.3443,528.5067,526.4236,526.4809,9754.0
2021-03-19 15:20:00,551.0,551.8,550.39,551.8,8897.0,526.5191,527.2836,525.9362,527.2836,8897.0
2021-03-19 15:30:00,551.14,553.31,550.82,552.35,11624.0,526.6529,528.7265,526.3471,527.8091,11624.0
2021-03-19 15:40:00,552.47,553.68,551.74,552.61,13961.0,527.9238,529.08,527.2262,528.0576,13961.0
2021-03-19 15:50:00,552.8,552.8,546.06,547.42,171687.0,528.2391,528.2391,521.7986,523.0982,171687.0
2021-03-22 09:30:00,567.64,568.92,566.66,568.01,40848.0,542.4198,543.6429,541.4833,542.7734,40848.0
2021-03-22 09:40:00,567.84,567.85,566.15,567.46,27936.0,542.6109,542.6205,540.996,542.2478,27936.0
2021-03-22 09:50:00,567.43,569.19,566.11,566.28,13485.0,542.2191,543.9009,540.9578,541.1202,13485.0
2021-03-22 10:00:00,566.42,566.96,565.36,565.63,21788.0,541.254,541.77,540.2411,540.4991,21788.0
2021-03-22 10:10:00,565.9,566.48,564.64,565.49,18473.0,540.7571,541.3113,539.5531,540.3653,18473.0
2021-03-22 10:20:00,565.64,565.75,563.83,565.64,10210.0,540.5087,540.6138,538.7791,540.5087,10210.0
2021-03-22 10:30:00,565.77,565.91,564.95,565.41,7341.0,540.6329,540.7667,539.8493,540.2889,7341.0
2021-03-22 10:40:00,565.84,566.95,564.89,566.62,11130.0,540.6998,541.7605,539.792,541.4451,11130.0
2021-03-22 10:50:00,566.92,567.48,565.7,566.03,10487.0,541.7318,542.2669,540.566,540.8813,10487.0
2021-03-22 11:00:00,566.64,566.64,565.4,566.2,3550.0,541.4642,541.4642,540.2793,541.0438,3550.0
2021-03-22 11:10:00,566.52,566.72,565.85,566.56,3929.0,541.3496,541.5407,540.7093,541.3878,3929.0
2021-03-22 11:20:00,566.64,567.46,566.6,567.46,4617.0,541.4642,542.2478,541.426,542.2478,4617.0
2021-03-22 11:30:00,567.49,568.54,567.4,568.07,8781.0,542.2765,543.2798,542.1905,542.8307,8781.0
2021-03-22 11:40:00,568.04,569.25,568.04,568.17,10302.0,542.802,543.9583,542.802,542.9263,10302.0
2021-03-22 11:50:00,568.46,569.64,568.46,569.12,8148.0,543.2034,544.3309,543.2034,543.834,8148.0
2021-03-22 12:00:00,569.2,569.74,569.04,569.56,4287.0,543.9105,544.4265,543.7576,544.2545,4287.0
2021-03-22 12:10:00,569.59,570.57,569.59,570.01,10110.0,544.2832,545.2196,544.2832,544.6845,10110.0
2021-03-22 12:20:00,570.21,571.42,570.02,571.38,20200.0,544.8756,546.0319,544.6941,545.9936,20200.0
2021-03-22 12:30:00,571.83,575.39,571.83,574.22,127184.0,546.4236,549.8255,546.4236,548.7075,127184.0
2021-03-22 12:40:00,574.2,575.13,573.91,574.83,19585.0,548.6883,549.577,548.4112,549.2904,19585.0
2021-03-22 12:50:00,574.41,575.0,574.0,574.72,5131.0,548.889,549.4528,548.4972,549.1852,5131.0
2021-03-22 13:00:00,574.72,574.72,572.94,572.94,7031.0,549.1852,549.1852,547.4843,547.4843,7031.0
2021-03-22 13:10:00,572.76,572.92,571.8,572.62,6497.0,547.3123,547.4652,546.395,547.1785,6497.0
2021-03-22 13:20:00,573.22,573.65,572.12,572.12,4814.0,547.7519,548.1628,546.7008,546.7008,4814.0
2021-03-22 13:30:00,573.05,574.77,572.46,574.45,3505.0,547.5894,549.233,547.0257,548.9272,3505.0
2021-03-22 13:40:00,574.74,575.68,574.13,575.68,3818.0,549.2044,550.1026,548.6215,550.1026,3818.0
2021-03-22 13:50:00,575.46,576.61,575.45,575.91,3770.0,549.8924,550.9913,549.8828,550.3224,3770.0
2021-03-22 14:00:00,576.03,577.53,575.62,577.53,10666.0,550.437,551.8704,550.0453,551.8704,10666.0
2021-03-22 14:10:00,577.7,577.99,577.17,577.39,6260.0,552.0328,552.31,551.5264,551.7366,6260.0
2021-03-22 14:20:00,577.78,577.78,575.68,576.68,8221.0,552.1093,552.1093,550.1026,551.0582,8221.0
2021-03-22 14:30:00,576.79,577.88,576.0,577.29,8836.0,551.1633,552.2048,550.4084,551.6411,8836.0
2021-03-22 14:40:00,577.45,577.78,576.22,576.51,18443.0,551.7939,552.1093,550.6186,550.8957,18443.0
2021-03-22 14:50:00,576.51,577.15,575.81,576.49,6314.0,550.8957,551.5073,550.2268,550.8766,6314.0
2021-03-22 15:00:00,576.6,577.09,576.07,576.7,21198.0,550.9817,551.4499,550.4753,551.0773,21198.0
2021-03-22 15:10:00,576.58,577.12,575.77,576.26,29688.0,550.9626,551.4786,550.1886,550.6568,29688.0
2021-03-22 15:20:00,576.33,576.94,575.52,576.19,34037.0,550.7237,551.3066,549.9497,550.5899,34037.0
2021-03-22 15:30:00,576.0,577.9,576.0,577.14,22097.0,550.4084,552.224,550.4084,551.4977,22097.0
2021-03-22 15:40:00,577.35,577.52,576.4,576.48,47314.0,551.6984,551.8608,550.7906,550.867,47314.0
2021-03-22 15:50:00,576.34,577.22,575.1,576.0,72018.0,550.7333,551.5742,549.5484,550.4084,72018.0
2021-03-23 09:30:00,569.52,571.28,567.82,570.74,43002.0,544.2163,545.8981,542.5918,545.3821,43002.0
2021-03-23 09:40:00,570.55,570.6,567.57,568.0,18085.0,545.2005,545.2483,542.3529,542.7638,18085.0
2021-03-23 09:50:00,568.51,568.88,567.13,568.65,12477.0,543.2511,543.6047,541.9325,543.3849,12477.0
2021-03-23 10:00:00,568.48,569.14,567.08,568.86,12248.0,543.2225,543.8532,541.8847,543.5856,12248.0
2021-03-23 10:10:00,568.86,570.17,568.8,569.96,6800.0,543.5856,544.8374,543.5283,544.6367,6800.0
2021-03-23 10:20:00,569.91,569.91,567.2,567.2,8217.0,544.5889,544.5889,541.9994,541.9994,8217.0
2021-03-23 10:30:00,567.34,567.44,564.28,564.45,11229.0,542.1331,542.2287,539.2091,539.3715,11229.0
2021-03-23 10:40:00,564.56,565.69,564.06,565.24,9987.0,539.4766,540.5564,538.9989,540.1264,9987.0
2021-03-23 10:50:00,565.01,566.98,565.01,566.97,4400.0,539.9067,541.7891,539.9067,541.7796,4400.0
2021-03-23 11:00:00,567.82,569.28,566.56,569.28,5803.0,542.5918,543.9869,541.3878,543.9869,5803.0
2021-03-23 11:10:00,568.81,569.17,567.95,568.65,4800.0,543.5378,543.8818,542.716,543.3849,4800.0
2021-03-23 11:20:00,569.02,569.18,568.5,569.14,4420.0,543.7385,543.8914,543.2416,543.8532,4420.0
2021-03-23 11:30:00,569.36,570.01,565.79,565.79,5137.0,544.0634,544.6845,540.652,540.652,5137.0
2021-03-23 11:40:00,565.83,566.28,564.94,565.33,5614.0,540.6902,541.1202,539.8398,540.2124,5614.0
2021-03-23 11:50:00,565.24,565.36,563.91,564.08,10617.0,540.1264,540.2411,538.8555,539.018,10617.0
2021-03-23 12:00:00,564.45,565.02,561.67,563.88,20649.0,539.3715,539.9162,536.7151,538.8269,20649.0
2021-03-23 12:10:00,563.79,563.79,562.43,563.64,3112.0,538.7409,538.7409,537.4413,538.5975,3112.0
2021-03-23 12:20:00,563.78,564.05,562.95,563.15,5432.0,538.7313,538.9893,537.9382,538.1293,5432.0
2021-03-23 12:30:00,563.19,563.56,560.52,562.64,19591.0,538.1675,538.5211,535.6161,537.642,19591.0
2021-03-23 12:40:00,561.97,562.93,561.55,562.31,2313.0,537.0017,537.9191,536.6004,537.3266,2313.0
2021-03-23 12:50:00,561.31,562.79,561.31,562.79,3100.0,536.371,537.7853,536.371,537.7853,3100.0
2021-03-23 13:00:00,562.92,563.17,562.09,563.07,4278.0,537.9095,538.1484,537.1164,538.0528,4278.0
2021-03-23 13:10:00,563.63,564.38,563.37,564.38,3916.0,538.588,539.3046,538.3395,539.3046,3916.0
2021-03-23 13:20:00,564.27,564.27,561.07,561.34,7263.0,539.1995,539.1995,536.1417,536.3997,7263.0
2021-03-23 13:30:00,561.3,561.3,559.57,559.95,6374.0,536.3615,536.3615,534.7084,535.0715,6374.0
2021-03-23 13:40:00,559.95,560.8,559.66,560.56,3797.0,535.0715,535.8837,534.7944,535.6544,3797.0
2021-03-23 13:50:00,560.13,560.23,558.46,558.94,7264.0,535.2435,535.339,533.6477,534.1063,7264.0
2021-03-23 14:00:00,559.41,560.06,558.86,559.76,6356.0,534.5555,535.1766,534.0299,534.8899,6356.0
2021-03-23 14:10:00,559.91,560.46,558.53,558.95,2839.0,535.0332,535.5588,533.7146,534.1159,2839.0
2021-03-23 14:20:00,558.78,559.93,558.38,558.96,7228.0,533.9535,535.0524,533.5712,534.1255,7228.0
2021-03-23 14:30:00,559.27,559.29,557.39,557.48,4048.0,534.4217,534.4408,532.6252,532.7112,4048.0
2021-03-23 14:40:00,557.77,558.81,556.57,558.81,8158.0,532.9883,533.9821,531.8416,533.9821,8158.0
2021-03-23 14:50:00,558.8,558.8,556.3,556.62,9821.0,533.9726,533.9726,531.5836,531.8894,9821.0
2021-03-23 15:00:00,556.71,557.93,555.5,557.26,5910.0,531.9754,533.1412,530.8192,532.501,5910.0
2021-03-23 15:10:00,557.71,557.97,556.66,557.51,5500.0,532.931,533.1794,531.9276,532.7399,5500.0
2021-03-23 15:20:00,557.5,558.09,556.75,557.1,7027.0,532.7303,533.2941,532.0136,532.3481,7027.0
2021-03-23 15:30:00,557.03,557.9,555.96,555.96,14896.0,532.2812,533.1126,531.2587,531.2587,14896.0
2021-03-23 15:40:00,555.81,559.74,555.66,558.59,18058.0,531.1154,534.8708,530.9721,533.7719,18058.0
2021-03-23 15:50:00,557.85,559.99,556.66,558.26,54302.0,533.0648,535.1097,531.9276,533.4566,54302.0
2021-03-24 09:30:00,587.34,588.26,585.63,587.25,67802.0,561.2445,562.1237,559.6105,561.1585,67802.0
2021-03-24 09:40:00,587.2,587.69,585.08,586.0,45392.0,561.1108,561.579,559.0849,559.9641,45392.0
2021-03-24 09:50:00,585.8,586.15,583.16,585.32,43834.0,559.773,560.1074,557.2503,559.3143,43834.0
2021-03-24 10:00:00,585.29,587.39,584.44,586.72,27915.0,559.2856,561.2923,558.4734,560.6521,27915.0
2021-03-24 10:10:00,587.09,587.1,585.45,586.25,24326.0,561.0056,561.0152,559.4385,560.203,24326.0
2021-03-24 10:20:00,586.4,588.51,584.91,588.34,14563.0,560.3463,562.3626,558.9225,562.2001,14563.0
2021-03-24 10:30:00,588.31,589.53,587.11,587.71,26633.0,562.1714,563.3372,561.0248,561.5981,26633.0
2021-03-24 10:40:00,587.87,589.03,586.48,588.61,24095.0,561.751,562.8594,560.4227,562.4581,24095.0
2021-03-24 10:50:00,588.56,591.09,588.53,590.39,26324.0,562.4103,564.8279,562.3817,564.159,26324.0
2021-03-24 11:00:00,590.39,591.56,589.8,590.14,32247.0,564.159,565.277,563.5952,563.9201,32247.0
2021-03-24 11:10:00,590.37,590.73,588.59,589.27,35683.0,564.1399,564.4839,562.439,563.0888,35683.0
2021-03-24 11:20:00,588.86,590.15,588.38,589.08,25950.0,562.697,563.9297,562.2383,562.9072,25950.0
2021-03-24 11:30:00,589.2,589.27,586.34,586.95,16539.0,563.0219,563.0888,560.289,560.8719,16539.0
2021-03-24 11:40:00,586.96,587.15,586.19,586.23,10355.0,560.8814,561.063,560.1456,560.1839,10355.0
2021-03-24 11:50:00,586.31,586.31,584.01,585.01,15770.0,560.2603,560.2603,558.0625,559.0181,15770.0
2021-03-24 12:00:00,584.95,585.11,583.39,583.83,12400.0,558.9607,559.1136,557.47,557.8905,12400.0
2021-03-24 12:10:00,583.93,584.93,583.78,584.19,18936.0,557.986,558.9416,557.8427,558.2345,18936.0
2021-03-24 12:20:00,584.26,584.62,583.06,584.5,8039.0,558.3014,558.6454,557.1547,558.5307,8039.0
2021-03-24 12:30:00,584.74,584.74,582.07,582.5,31327.0,558.7601,558.7601,556.2087,556.6196,31327.0
2021-03-24 12:40:00,582.15,585.31,582.12,582.66,13088.0,556.2851,559.3047,556.2565,556.7725,13088.0
2021-03-24 12:50:00,583.01,584.6,582.67,583.46,25379.0,557.1069,558.6263,556.782,557.5369,25379.0
2021-03-24 13:00:00,583.42,583.89,581.15,583.57,41638.0,557.4987,557.9478,555.3296,557.642,41638.0
2021-03-24 13:10:00,583.49,583.94,582.3,583.56,13435.0,557.5656,557.9956,556.4285,557.6325,13435.0
2021-03-24 13:20:00,584.0,587.06,583.64,586.35,26324.0,558.0529,560.977,557.7089,560.2985,26324.0
2021-03-24 13:30:00,586.13,587.85,586.0,587.59,16748.0,560.0883,561.7319,559.9641,561.4834,16748.0
2021-03-24 13:40:00,587.65,589.0,586.85,589.0,16815.0,561.5408,562.8308,560.7763,562.8308,16815.0
2021-03-24 13:50:00,589.17,590.48,588.9,589.25,11536.0,562.9932,564.245,562.7352,563.0697,11536.0
2021-03-24 14:00:00,589.66,591.41,588.89,591.0,19725.0,563.4615,565.1337,562.7257,564.7419,19725.0
2021-03-24 14:10:00,590.9,594.47,590.49,593.49,57775.0,564.6464,568.0577,564.2546,567.1213,57775.0
2021-03-24 14:20:00,593.83,594.43,589.97,590.31,30813.0,567.4462,568.0195,563.7577,564.0826,30813.0
2021-03-24 14:30:00,589.61,590.8,588.63,590.64,23262.0,563.4137,564.5508,562.4772,564.3979,23262.0
2021-03-24 14:40:00,590.5,590.86,589.03,590.23,21985.0,564.2641,564.6081,562.8594,564.0061,21985.0
2021-03-24 14:50:00,590.12,590.9,586.0,586.09,22259.0,563.901,564.6464,559.9641,560.0501,22259.0
2021-03-24 15:00:00,585.91,587.0,585.09,585.38,18783.0,559.8781,560.9196,559.0945,559.3716,18783.0
2021-03-24 15:10:00,585.84,586.33,584.31,584.98,38416.0,559.8112,560.2794,558.3492,558.9894,38416.0
2021-03-24 15:20:00,585.03,585.16,583.0,583.22,46495.0,559.0372,559.1614,557.0974,557.3076,46495.0
2021-03-24 15:30:00,583.6,583.6,581.17,581.53,13090.0,557.6707,557.6707,555.3487,555.6927,13090.0
2021-03-24 15:40:00,581.13,581.4,580.12,581.14,38879.0,555.3104,555.5684,554.3453,555.32,38879.0
2021-03-24 15:50:00,581.25,581.72,578.0,578.06,79180.0,555.4251,555.8742,552.3195,552.3768,79180.0
2021-03-25 09:30:00,570.92,574.79,569.09,574.04,45207.0,545.5541,549.2521,543.8054,548.5355,45207.0
2021-03-25 09:40:00,574.22,575.71,573.0,573.35,14580.0,548.7075,550.1313,547.5417,547.8761,14580.0
2021-03-25 09:50:00,572.78,575.49,571.05,575.23,18667.0,547.3314,549.921,545.6783,549.6726,18667.0
2021-03-25 10:00:00,575.4,577.65,574.54,576.1,21642.0,549.835,551.9851,549.0132,550.5039,21642.0
2021-03-25 10:10:00,576.42,577.38,573.01,574.38,16976.0,550.8097,551.7271,547.5512,548.8603,16976.0
2021-03-25 10:20:00,574.6,576.17,573.75,574.45,14767.0,549.0706,550.5708,548.2583,548.9272,14767.0
2021-03-25 10:30:00,574.0,575.61,573.46,575.57,19321.0,548.4972,550.0357,547.9812,549.9975,19321.0
2021-03-25 10:40:00,575.49,575.94,572.49,572.55,12892.0,549.921,550.351,547.0543,547.1117,12892.0
2021-03-25 10:50:00,572.41,572.8,570.69,572.61,24690.0,546.9779,547.3505,545.3343,547.169,24690.0
2021-03-25 11:00:00,572.58,572.89,570.46,570.5,22638.0,547.1403,547.4365,545.1145,545.1527,22638.0
2021-03-25 11:10:00,570.54,572.8,570.14,572.27,12293.0,545.191,547.3505,544.8087,546.8441,12293.0
2021-03-25 11:20:00,571.94,571.94,569.63,571.45,7886.0,546.5288,546.5288,544.3214,546.0605,7886.0
2021-03-25 11:30:00,572.06,574.95,572.06,574.55,10202.0,546.6434,549.405,546.6434,549.0228,10202.0
2021-03-25 11:40:00,574.67,574.86,571.16,572.0,7287.0,549.1375,549.319,545.7834,546.5861,7287.0
2021-03-25 11:50:00,571.72,574.26,571.52,574.09,11600.0,546.3185,548.7457,546.1274,548.5832,11600.0
2021-03-25 12:00:00,574.24,576.42,573.36,574.37,13267.0,548.7266,550.8097,547.8857,548.8508,13267.0
2021-03-25 12:10:00,574.56,576.22,573.53,576.22,9900.0,549.0323,550.6186,548.0481,550.6186,9900.0
2021-03-25 12:20:00,575.89,578.73,575.89,578.33,17353.0,550.3033,553.0171,550.3033,552.6348,17353.0
2021-03-25 12:30:00,578.92,579.05,578.18,579.03,10284.0,553.1986,553.3229,552.4915,553.3037,10284.0
2021-03-25 12:40:00,579.15,580.71,578.27,579.08,8193.0,553.4184,554.9091,552.5775,553.3515,8193.0
2021-03-25 12:50:00,579.69,579.81,578.07,578.71,4384.0,553.9344,554.0491,552.3864,552.998,4384.0
2021-03-25 13:00:00,577.85,579.83,576.42,579.5,25448.0,552.1762,554.0682,550.8097,553.7529,25448.0
2021-03-25 13:10:00,579.78,582.4,579.75,580.86,19098.0,554.0204,556.524,553.9918,555.0524,19098.0
2021-03-25 13:20:00,581.08,582.11,579.62,580.41,12926.0,555.2627,556.2469,553.8675,554.6224,12926.0
2021-03-25 13:30:00,580.75,582.53,579.68,579.77,7775.0,554.9473,556.6482,553.9249,554.0109,7775.0
2021-03-25 13:40:00,580.07,581.25,579.17,580.15,5967.0,554.2975,555.4251,553.4375,554.374,5967.0
2021-03-25 13:50:00,579.94,580.39,579.22,579.6,3287.0,554.1733,554.6033,553.4853,553.8484,3287.0
2021-03-25 14:00:00,579.22,579.35,578.15,578.37,5760.0,553.4853,553.6095,552.4628,552.6731,5760.0
2021-03-25 14:10:00,578.37,579.09,577.04,579.04,4416.0,552.6731,553.3611,551.4022,553.3133,4416.0
2021-03-25 14:20:00,579.31,579.32,576.43,576.89,7900.0,553.5713,553.5809,550.8193,551.2588,7900.0
2021-03-25 14:30:00,576.92,579.99,576.46,578.89,4750.0,551.2875,554.2211,550.8479,553.17,4750.0
2021-03-25 14:40:00,579.96,580.73,579.4,579.91,4744.0,554.1924,554.9282,553.6573,554.1446,4744.0
2021-03-25 14:50:00,580.58,583.25,579.52,582.81,5295.0,554.7849,557.3363,553.772,556.9158,5295.0
2021-03-25 15:00:00,583.26,584.11,582.48,582.49,6317.0,557.3458,558.158,556.6005,556.61,6317.0
2021-03-25 15:10:00,582.67,584.87,582.17,583.5,9196.0,556.782,558.8843,556.3042,557.5751,9196.0
2021-03-25 15:20:00,583.29,584.34,582.4,582.44,8765.0,557.3745,558.3778,556.524,556.5622,8765.0
2021-03-25 15:30:00,583.13,584.01,581.28,583.74,6954.0,557.2216,558.0625,555.4538,557.8045,6954.0
2021-03-25 15:40:00,584.0,584.98,581.98,584.17,14084.0,558.0529,558.9894,556.1227,558.2154,14084.0
2021-03-25 15:50:00,584.48,585.84,583.6,584.0,49863.0,558.5116,559.8112,557.6707,558.0529,49863.0
2021-03-26 09:30:00,588.69,596.26,588.69,596.26,50159.0,562.5346,569.7682,562.5346,569.7682,50159.0
2021-03-26 09:40:00,596.32,599.01,595.0,598.45,26644.0,569.8256,572.396,568.5642,571.8609,26644.0
2021-03-26 09:50:00,598.1,599.79,596.37,598.48,34937.0,571.5265,573.1414,569.8733,571.8896,34937.0
2021-03-26 10:00:00,598.61,601.45,598.25,600.72,35371.0,572.0138,574.7276,571.6698,574.0301,35371.0
2021-03-26 10:10:00,600.83,602.54,599.81,602.35,32281.0,574.1352,575.7692,573.1605,575.5876,32281.0
2021-03-26 10:20:00,602.14,607.69,601.7,607.69,40948.0,575.387,580.6904,574.9665,580.6904,40948.0
2021-03-26 10:30:00,607.45,611.46,607.26,610.24,62884.0,580.461,584.2929,580.2795,583.1271,62884.0
2021-03-26 10:40:00,610.64,614.5,609.33,609.39,61283.0,583.5093,587.1978,582.2575,582.3149,61283.0
2021-03-26 10:50:00,609.22,610.26,605.77,606.57,56346.0,582.1524,583.1462,578.8557,579.6201,56346.0
2021-03-26 11:00:00,607.11,608.09,606.27,607.77,29613.0,580.1362,581.0726,579.3335,580.7668,29613.0
2021-03-26 11:10:00,607.86,608.22,605.76,607.23,26930.0,580.8528,581.1968,578.8461,580.2508,26930.0
2021-03-26 11:20:00,607.68,608.01,606.49,607.55,15062.0,580.6808,580.9962,579.5437,580.5566,15062.0
2021-03-26 11:30:00,607.47,611.41,606.29,611.01,24908.0,580.4802,584.2451,579.3526,583.8629,24908.0
2021-03-26 11:40:00,610.73,611.22,609.76,610.14,18606.0,583.5953,584.0635,582.6684,583.0315,18606.0
2021-03-26 11:50:00,610.14,610.26,608.46,609.3,16943.0,583.0315,583.1462,581.4262,582.2289,16943.0
2021-03-26 12:00:00,609.33,609.79,607.98,609.53,21733.0,582.2575,582.6971,580.9675,582.4486,21733.0
2021-03-26 12:10:00,609.54,610.96,609.23,610.58,12664.0,582.4582,583.8151,582.162,583.452,12664.0
2021-03-26 12:20:00,610.59,610.8,609.76,610.21,24068.0,583.4615,583.6622,582.6684,583.0984,24068.0
2021-03-26 12:30:00,610.31,611.36,609.69,611.24,34123.0,583.194,584.1973,582.6015,584.0827,34123.0
2021-03-26 12:40:00,611.5,615.49,611.24,615.49,14544.0,584.3311,588.1438,584.0827,588.1438,14544.0
2021-03-26 12:50:00,615.7,615.7,613.35,614.44,16456.0,588.3445,588.3445,586.0989,587.1405,16456.0
2021-03-26 13:00:00,615.0,616.7,614.42,614.52,10012.0,587.6756,589.3001,587.1214,587.2169,10012.0
2021-03-26 13:10:00,614.63,617.32,614.18,617.18,11242.0,587.322,589.8925,586.892,589.7587,11242.0
2021-03-26 13:20:00,617.19,618.69,616.64,618.69,22323.0,589.7683,591.2017,589.2427,591.2017,22323.0
2021-03-26 13:30:00,618.69,619.94,618.42,618.78,31933.0,591.2017,592.3961,590.9437,591.2877,31933.0
2021-03-26 13:40:00,618.79,619.58,615.46,615.82,22958.0,591.2972,592.0521,588.1152,588.4592,22958.0
2021-03-26 13:50:00,615.54,617.88,615.51,615.82,35732.0,588.1916,590.4276,588.1629,588.4592,35732.0
2021-03-26 14:00:00,615.95,617.84,613.77,613.77,37492.0,588.5834,590.3894,586.5003,586.5003,37492.0
2021-03-26 14:10:00,614.29,614.84,611.06,611.5,22912.0,586.9971,587.5227,583.9107,584.3311,22912.0
2021-03-26 14:20:00,611.14,613.56,611.06,613.44,10330.0,583.9871,586.2996,583.9107,586.1849,10330.0
2021-03-26 14:30:00,613.66,615.25,612.58,614.59,10441.0,586.3951,587.9145,585.3631,587.2838,10441.0
2021-03-26 14:40:00,614.99,615.59,611.51,611.51,5708.0,587.666,588.2394,584.3407,584.3407,5708.0
2021-03-26 14:50:00,611.32,617.0,611.12,616.64,11252.0,584.1591,589.5867,583.968,589.2427,11252.0
2021-03-26 15:00:00,616.48,619.64,616.36,619.02,12832.0,589.0898,592.1094,588.9752,591.517,12832.0
2021-03-26 15:10:00,619.23,620.84,618.35,620.45,17410.0,591.7177,593.2561,590.8768,592.8835,17410.0
2021-03-26 15:20:00,620.45,621.84,619.77,621.25,12227.0,592.8835,594.2117,592.2337,593.6479,12227.0
2021-03-26 15:30:00,621.6,622.0,618.0,618.55,37292.0,593.9824,594.3646,590.5423,591.0679,37292.0
2021-03-26 15:40:00,618.59,620.72,617.86,620.19,48648.0,591.1061,593.1415,590.4085,592.635,48648.0
2021-03-26 15:50:00,619.48,627.3,619.48,626.53,152596.0,591.9566,599.4291,591.9566,598.6933,152596.0
2021-03-29 09:30:00,614.76,616.86,611.07,613.67,77842.0,587.4463,589.453,583.9202,586.4047,77842.0
2021-03-29 09:40:00,614.36,614.4,608.75,608.76,30797.0,587.064,587.1023,581.7033,581.7128,30797.0
2021-03-29 09:50:00,608.67,609.71,606.48,606.79,19421.0,581.6268,582.6206,579.5341,579.8304,19421.0
2021-03-29 10:00:00,606.55,607.66,605.0,605.94,21473.0,579.601,580.6617,578.1199,579.0181,21473.0
2021-03-29 10:10:00,606.2,609.99,605.97,609.71,17619.0,579.2666,582.8882,579.0468,582.6206,17619.0
2021-03-29 10:20:00,609.5,609.77,607.77,607.99,20293.0,582.42,582.678,580.7668,580.9771,20293.0
2021-03-29 10:30:00,607.64,611.5,607.64,610.43,12440.0,580.6426,584.3311,580.6426,583.3086,12440.0
2021-03-29 10:40:00,610.6,611.07,608.85,609.39,12648.0,583.4711,583.9202,581.7988,582.3149,12648.0
2021-03-29 10:50:00,608.89,610.27,608.67,608.86,10210.0,581.8371,583.1558,581.6268,581.8084,10210.0
2021-03-29 11:00:00,608.24,609.13,607.15,608.62,8547.0,581.2159,582.0664,580.1744,581.5791,8547.0
2021-03-29 11:10:00,608.95,609.03,607.38,607.59,7286.0,581.8944,581.9708,580.3942,580.5948,7286.0
2021-03-29 11:20:00,607.49,608.94,607.49,608.69,7748.0,580.4993,581.8848,580.4993,581.646,7748.0
2021-03-29 11:30:00,609.26,609.67,608.2,608.21,5262.0,582.1906,582.5824,581.1777,581.1873,5262.0
2021-03-29 11:40:00,609.49,610.44,609.42,610.16,2700.0,582.4104,583.3182,582.3435,583.0506,2700.0
2021-03-29 11:50:00,610.53,613.44,610.11,611.62,6947.0,583.4042,586.1849,583.0029,584.4458,6947.0
2021-03-29 12:00:00,611.72,612.72,609.49,609.49,5443.0,584.5413,585.4969,582.4104,582.4104,5443.0
2021-03-29 12:10:00,610.29,610.84,609.37,610.47,4741.0,583.1749,583.7004,582.2957,583.3469,4741.0
2021-03-29 12:20:00,609.95,612.38,609.93,612.2,4891.0,582.85,585.172,582.8309,585.0,4891.0
2021-03-29 12:30:00,612.08,613.7,611.57,613.63,5206.0,584.8853,586.4334,584.398,586.3665,5206.0
2021-03-29 12:40:00,613.42,615.34,613.23,613.51,20822.0,586.1658,588.0005,585.9842,586.2518,20822.0
2021-03-29 12:50:00,613.62,616.37,613.62,615.68,9589.0,586.3569,588.9847,586.3569,588.3254,9589.0
2021-03-29 13:00:00,615.35,615.82,614.54,615.17,21902.0,588.0101,588.4592,587.236,587.8381,21902.0
2021-03-29 13:10:00,614.9,615.71,613.49,614.22,5304.0,587.58,588.3541,586.2327,586.9303,5304.0
2021-03-29 13:20:00,614.08,614.74,612.34,612.88,5681.0,586.7965,587.4272,585.1338,585.6498,5681.0
2021-03-29 13:30:00,612.34,614.43,612.16,613.06,2884.0,585.1338,587.1309,584.9618,585.8218,2884.0
2021-03-29 13:40:00,612.22,613.64,611.38,612.28,6946.0,585.0191,586.376,584.2164,585.0765,6946.0
2021-03-29 13:50:00,612.49,612.96,608.49,608.62,5595.0,585.2771,585.7262,581.4548,581.5791,5595.0
2021-03-29 14:00:00,608.95,609.28,607.14,607.76,11372.0,581.8944,582.2097,580.1648,580.7573,11372.0
2021-03-29 14:10:00,607.28,608.05,605.19,605.36,40356.0,580.2986,581.0344,578.3015,578.4639,40356.0
2021-03-29 14:20:00,605.52,606.0,603.87,604.67,9567.0,578.6168,579.0755,577.0401,577.8046,9567.0
2021-03-29 14:30:00,604.38,604.44,601.44,602.32,27072.0,577.5274,577.5848,574.7181,575.559,27072.0
2021-03-29 14:40:00,602.42,603.91,601.46,603.86,9252.0,575.6545,577.0783,574.7372,577.0306,9252.0
2021-03-29 14:50:00,603.41,604.55,601.67,603.0,18389.0,576.6005,577.6899,574.9379,576.2088,18389.0
2021-03-29 15:00:00,603.76,605.62,603.26,604.29,20285.0,576.935,578.7124,576.4572,577.4414,20285.0
2021-03-29 15:10:00,603.77,606.51,603.38,606.25,8947.0,576.9446,579.5628,576.5719,579.3144,8947.0
2021-03-29 15:20:00,605.79,608.08,605.45,607.66,7718.0,578.8748,581.0631,578.5499,580.6617,7718.0
2021-03-29 15:30:00,608.19,609.57,607.47,608.94,7886.0,581.1682,582.4869,580.4802,581.8848,7886.0
2021-03-29 15:40:00,609.0,609.61,607.26,608.23,7800.0,581.9422,582.5251,580.2795,581.2064,7800.0
2021-03-29 15:50:00,608.5,609.1,607.52,608.0,110207.0,581.4644,582.0377,580.5279,580.9866,110207.0
2021-03-30 09:30:00,599.35,601.89,597.2,600.71,58871.0,572.7209,575.1481,570.6665,574.0205,58871.0
2021-03-30 09:40:00,600.74,601.35,598.49,601.35,27454.0,574.0492,574.6321,571.8991,574.6321,27454.0
2021-03-30 09:50:00,601.63,603.22,600.8,602.45,31555.0,574.8996,576.419,574.1065,575.6832,31555.0
2021-03-30 10:00:00,602.99,604.01,601.85,604.01,17999.0,576.1992,577.1739,575.1099,577.1739,17999.0
2021-03-30 10:10:00,603.71,604.13,601.65,602.01,19646.0,576.8872,577.2886,574.9187,575.2627,19646.0
2021-03-30 10:20:00,602.24,602.91,601.29,602.36,13801.0,575.4825,576.1228,574.5747,575.5972,13801.0
2021-03-30 10:30:00,602.51,603.55,602.27,602.6,12520.0,575.7405,576.7343,575.5112,575.8265,12520.0
2021-03-30 10:40:00,602.62,606.26,602.6,605.78,20613.0,575.8456,579.3239,575.8265,578.8652,20613.0
2021-03-30 10:50:00,605.64,606.0,604.61,605.29,10670.0,578.7315,579.0755,577.7472,578.397,10670.0
2021-03-30 11:00:00,605.17,605.3,603.11,604.7,21724.0,578.2823,578.4066,576.3139,577.8332,21724.0
2021-03-30 11:10:00,604.87,605.33,603.61,603.71,31019.0,577.9957,578.4352,576.7917,576.8872,31019.0
2021-03-30 11:20:00,603.73,604.01,603.04,603.99,13997.0,576.9063,577.1739,576.247,577.1548,13997.0
2021-03-30 11:30:00,603.83,605.95,603.83,605.48,10232.0,577.0019,579.0277,577.0019,578.5786,10232.0
2021-03-30 11:40:00,605.88,605.88,601.7,601.7,4202.0,578.9608,578.9608,574.9665,574.9665,4202.0
2021-03-30 11:50:00,602.29,602.58,599.57,599.95,9991.0,575.5303,575.8074,572.9312,573.2943,9991.0
2021-03-30 12:00:00,599.81,600.13,598.1,599.06,8795.0,573.1605,573.4663,571.5265,572.4438,8795.0
2021-03-30 12:10:00,598.84,598.86,597.39,597.39,6052.0,572.2336,572.2527,570.848,570.848,6052.0
2021-03-30 12:20:00,597.4,599.39,597.1,598.89,6981.0,570.8576,572.7592,570.5709,572.2814,6981.0
2021-03-30 12:30:00,598.59,599.17,597.17,597.5,7503.0,571.9947,572.5489,570.6378,570.9531,7503.0
2021-03-30 12:40:00,597.38,597.38,595.52,597.09,9647.0,570.8385,570.8385,569.0611,570.5613,9647.0
2021-03-30 12:50:00,597.35,598.22,595.55,596.78,4975.0,570.8098,571.6411,569.0898,570.2651,4975.0
2021-03-30 13:00:00,596.21,597.88,595.89,596.14,5285.0,569.7204,571.3162,569.4147,569.6536,5285.0
2021-03-30 13:10:00,596.13,598.36,596.03,597.89,3060.0,569.644,571.7749,569.5484,571.3258,3060.0
2021-03-30 13:20:00,598.48,599.63,598.22,599.32,4987.0,571.8896,572.9885,571.6411,572.6923,4987.0
2021-03-30 13:30:00,599.25,599.25,597.88,598.62,4410.0,572.6254,572.6254,571.3162,572.0234,4410.0
2021-03-30 13:40:00,598.77,599.78,598.42,598.43,2600.0,572.1667,573.1318,571.8323,571.8418,2600.0
2021-03-30 13:50:00,598.67,599.32,598.05,598.35,3600.0,572.0711,572.6923,571.4787,571.7654,3600.0
2021-03-30 14:00:00,597.64,598.03,597.06,597.06,4683.0,571.0869,571.4596,570.5327,570.5327,4683.0
2021-03-30 14:10:00,596.78,597.57,596.18,596.74,4134.0,570.2651,571.02,569.6918,570.2269,4134.0
2021-03-30 14:20:00,597.17,597.72,596.55,597.72,3662.0,570.6378,571.1634,570.0453,571.1634,3662.0
2021-03-30 14:30:00,597.67,599.0,597.62,599.0,7112.0,571.1156,572.3865,571.0678,572.3865,7112.0
2021-03-30 14:40:00,598.82,599.16,598.38,598.39,3717.0,572.2145,572.5394,571.794,571.8036,3717.0
2021-03-30 14:50:00,598.49,600.55,598.2,600.47,2900.0,571.8991,573.8676,571.622,573.7912,2900.0
2021-03-30 15:00:00,599.96,602.53,599.93,602.2,8822.0,573.3038,575.7596,573.2752,575.4443,8822.0
2021-03-30 15:10:00,602.12,602.23,601.27,601.68,3979.0,575.3679,575.473,574.5556,574.9474,3979.0
2021-03-30 15:20:00,602.39,602.62,601.89,601.99,3638.0,575.6259,575.8456,575.1481,575.2436,3638.0
2021-03-30 15:30:00,602.35,603.47,602.01,602.51,8541.0,575.5876,576.6579,575.2627,575.7405,8541.0
2021-03-30 15:40:00,602.46,603.29,601.74,602.38,9808.0,575.6928,576.4859,575.0047,575.6163,9808.0
2021-03-30 15:50:00,602.16,602.5,598.89,602.5,31407.0,575.4061,575.731,572.2814,575.731,31407.0
2021-03-31 09:30:00,605.79,609.53,605.47,606.49,44422.0,578.8748,582.4486,578.569,579.5437,44422.0
2021-03-31 09:40:00,606.87,609.06,606.56,608.78,19562.0,579.9068,581.9995,579.6106,581.732,19562.0
2021-03-31 09:50:00,608.67,610.02,608.22,608.85,31410.0,581.6268,582.9169,581.1968,581.7988,31410.0
2021-03-31 10:00:00,608.94,611.31,608.94,611.04,25691.0,581.8848,584.1495,581.8848,583.8915,25691.0
2021-03-31 10:10:00,611.01,611.56,609.83,610.91,25975.0,583.8629,584.3884,582.7353,583.7673,25975.0
2021-03-31 10:20:00,610.78,611.34,607.74,608.05,18459.0,583.6431,584.1782,580.7382,581.0344,18459.0
2021-03-31 10:30:00,608.32,609.67,607.41,607.41,12913.0,581.2924,582.5824,580.4228,580.4228,12913.0
2021-03-31 10:40:00,607.94,608.21,606.68,606.99,11017.0,580.9293,581.1873,579.7253,580.0215,11017.0
2021-03-31 10:50:00,607.22,608.6,607.21,608.6,9969.0,580.2413,581.56,580.2317,581.56,9969.0
2021-03-31 11:00:00,608.57,610.58,608.57,609.63,10181.0,581.5313,583.452,581.5313,582.5442,10181.0
2021-03-31 11:10:00,609.56,610.27,609.38,609.4,10080.0,582.4773,583.1558,582.3053,582.3244,10080.0
2021-03-31 11:20:00,609.42,609.59,608.66,608.82,10278.0,582.3435,582.506,581.6173,581.7702,10278.0
2021-03-31 11:30:00,608.88,609.03,606.17,606.4,30177.0,581.8275,581.9708,579.2379,579.4577,30177.0
2021-03-31 11:40:00,606.48,606.69,605.2,605.65,9709.0,579.5341,579.7348,578.311,578.741,9709.0
2021-03-31 11:50:00,606.7,607.07,605.24,606.28,9803.0,579.7444,580.0979,578.3492,579.343,9803.0
2021-03-31 12:00:00,606.73,609.8,606.72,608.98,8702.0,579.773,582.7066,579.7635,581.9231,8702.0
2021-03-31 12:10:00,608.98,608.98,607.37,608.0,30220.0,581.9231,581.9231,580.3846,580.9866,30220.0
2021-03-31 12:20:00,608.75,610.6,608.7,609.93,7149.0,581.7033,583.4711,581.6555,582.8309,7149.0
2021-03-31 12:30:00,609.91,610.36,609.63,610.15,4966.0,582.8118,583.2418,582.5442,583.0411,4966.0
2021-03-31 12:40:00,610.44,611.61,610.44,611.5,10440.0,583.3182,584.4362,583.3182,584.3311,10440.0
2021-03-31 12:50:00,611.39,612.86,610.4,612.85,20902.0,584.226,585.6307,583.28,585.6211,20902.0
2021-03-31 13:00:00,612.15,613.95,611.98,613.9,23880.0,584.9522,586.6723,584.7898,586.6245,23880.0
2021-03-31 13:10:00,614.0,614.69,613.72,613.72,14272.0,586.72,587.3794,586.4525,586.4525,14272.0
2021-03-31 13:20:00,613.86,615.96,613.86,615.81,14154.0,586.5863,588.593,586.5863,588.4496,14154.0
2021-03-31 13:30:00,615.96,618.2,615.96,618.08,14831.0,588.593,590.7334,588.593,590.6188,14831.0
2021-03-31 13:40:00,617.84,618.01,616.25,616.25,24865.0,590.3894,590.5519,588.8701,588.8701,24865.0
2021-03-31 13:50:00,616.02,618.68,616.01,617.41,9699.0,588.6503,591.1921,588.6407,589.9785,9699.0
2021-03-31 14:00:00,617.48,617.91,615.78,615.79,9847.0,590.0454,590.4563,588.4209,588.4305,9847.0
2021-03-31 14:10:00,616.12,619.3,616.12,617.22,44334.0,588.7458,591.7846,588.7458,589.797,44334.0
2021-03-31 14:20:00,617.5,618.31,617.12,617.72,9987.0,590.0645,590.8385,589.7014,590.2748,9987.0
2021-03-31 14:30:00,618.07,619.0,617.69,618.68,7854.0,590.6092,591.4979,590.2461,591.1921,7854.0
2021-03-31 14:40:00,618.87,620.59,617.75,620.38,35659.0,591.3737,593.0172,590.3034,592.8166,35659.0
2021-03-31 14:50:00,620.39,620.94,619.02,619.57,17092.0,592.8261,593.3517,591.517,592.0426,17092.0
2021-03-31 15:00:00,619.69,620.3,618.87,619.65,20783.0,592.1572,592.7401,591.3737,592.119,20783.0
2021-03-31 15:10:00,619.66,620.06,618.57,618.59,7781.0,592.1286,592.5108,591.087,591.1061,7781.0
2021-03-31 15:20:00,618.57,619.85,616.85,616.98,13797.0,591.087,592.3101,589.4434,589.5676,13797.0
2021-03-31 15:30:00,616.87,618.39,615.4,616.1,22371.0,589.4625,590.915,588.0578,588.7267,22371.0
2021-03-31 15:40:00,615.84,618.69,615.63,617.74,44821.0,588.4783,591.2017,588.2776,590.2939,44821.0
2021-03-31 15:50:00,617.36,618.55,616.26,618.0,141131.0,589.9307,591.0679,588.8796,590.5423,141131.0
2021-04-01 09:30:00,619.69,627.15,619.68,627.03,167022.0,592.1572,599.2858,592.1477,599.1711,167022.0
2021-04-01 09:40:00,626.83,627.76,624.41,626.28,53968.0,598.98,599.8687,596.6675,598.4544,53968.0
2021-04-01 09:50:00,626.36,627.65,625.7,627.1,55091.0,598.5309,599.7636,597.9002,599.238,55091.0
2021-04-01 10:00:00,627.4,627.83,624.88,625.47,32379.0,599.5247,599.9356,597.1166,597.6804,32379.0
2021-04-01 10:10:00,625.56,625.88,624.07,625.7,17909.0,597.7664,598.0722,596.3426,597.9002,17909.0
2021-04-01 10:20:00,625.63,626.37,625.59,626.35,39518.0,597.8333,598.5404,597.7951,598.5213,39518.0
2021-04-01 10:30:00,626.19,626.5,625.44,626.23,40661.0,598.3684,598.6647,597.6518,598.4067,40661.0
2021-04-01 10:40:00,626.27,628.0,626.15,627.96,55088.0,598.4449,600.098,598.3302,600.0598,55088.0
2021-04-01 10:50:00,627.97,630.37,627.97,630.37,38470.0,600.0693,602.3627,600.0693,602.3627,38470.0
2021-04-01 11:00:00,630.02,630.8,628.4,628.54,42113.0,602.0283,602.7736,600.4802,600.614,42113.0
2021-04-01 11:10:00,628.6,629.41,627.02,627.26,30864.0,600.6714,601.4454,599.1616,599.3909,30864.0
2021-04-01 11:20:00,627.15,628.82,624.13,624.37,33084.0,599.2858,600.8816,596.4,596.6293,33084.0
2021-04-01 11:30:00,624.91,625.35,622.93,624.68,30426.0,597.1453,597.5658,595.2533,596.9255,30426.0
2021-04-01 11:40:00,624.18,625.9,624.17,625.35,11693.0,596.4477,598.0913,596.4382,597.5658,11693.0
2021-04-01 11:50:00,625.76,626.26,625.28,625.63,3323.0,597.9575,598.4353,597.4989,597.8333,3323.0
2021-04-01 12:00:00,625.46,627.43,625.24,627.19,6100.0,597.6709,599.5533,597.4606,599.324,6100.0
2021-04-01 12:10:00,626.99,629.66,626.7,629.66,10020.0,599.1329,601.6843,598.8558,601.6843,10020.0
2021-04-01 12:20:00,629.52,631.22,629.52,631.03,14786.0,601.5505,603.175,601.5505,602.9934,14786.0
2021-04-01 12:30:00,631.27,631.27,629.02,629.26,7550.0,603.2227,603.2227,601.0727,601.302,7550.0
2021-04-01 12:40:00,628.75,629.83,628.64,629.29,2000.0,600.8147,601.8467,600.7096,601.3307,2000.0
2021-04-01 12:50:00,628.69,631.23,628.57,630.91,6767.0,600.7574,603.1845,600.6427,602.8787,6767.0
2021-04-01 13:00:00,630.72,631.02,628.43,628.43,6828.0,602.6972,602.9838,600.5089,600.5089,6828.0
2021-04-01 13:10:00,628.86,629.46,627.95,627.96,7974.0,600.9198,601.4931,600.0502,600.0598,7974.0
2021-04-01 13:20:00,628.02,628.32,626.01,626.46,6056.0,600.1171,600.4038,598.1964,598.6264,6056.0
2021-04-01 13:30:00,626.47,628.24,626.47,626.92,9295.0,598.636,600.3274,598.636,599.066,9295.0
2021-04-01 13:40:00,626.82,627.16,625.85,626.34,10684.0,598.9704,599.2953,598.0435,598.5118,10684.0
2021-04-01 13:50:00,626.32,626.89,625.51,625.72,12758.0,598.4927,599.0373,597.7186,597.9193,12758.0
2021-04-01 14:00:00,625.76,625.76,625.08,625.35,11106.0,597.9575,597.9575,597.3077,597.5658,11106.0
2021-04-01 14:10:00,625.16,629.3,625.03,629.3,28738.0,597.3842,601.3403,597.26,601.3403,28738.0
2021-04-01 14:20:00,629.5,629.74,627.13,628.08,15388.0,601.5314,601.7607,599.2667,600.1745,15388.0
2021-04-01 14:30:00,628.04,630.5,627.78,629.71,9696.0,600.1362,602.4869,599.8878,601.732,9696.0
2021-04-01 14:40:00,629.72,631.21,629.55,630.95,6349.0,601.7416,603.1654,601.5791,602.9169,6349.0
2021-04-01 14:50:00,630.75,632.42,630.75,631.47,8092.0,602.7258,604.3216,602.7258,603.4138,8092.0
2021-04-01 15:00:00,631.22,632.66,630.35,632.43,9501.0,603.175,604.551,602.3436,604.3312,9501.0
2021-04-01 15:10:00,632.73,633.77,631.81,633.44,24047.0,604.6179,605.6117,603.7387,605.2963,24047.0
2021-04-01 15:20:00,633.46,634.03,631.56,633.39,32016.0,605.3154,605.8601,603.4998,605.2485,32016.0
2021-04-01 15:30:00,633.13,635.2,632.91,635.19,20286.0,605.0001,606.9781,604.7899,606.9686,20286.0
2021-04-01 15:40:00,635.13,638.04,634.82,637.94,30625.0,606.9112,609.6919,606.615,609.5964,30625.0
2021-04-01 15:50:00,637.77,639.49,635.59,637.1,117644.0,609.4339,611.0775,607.3508,608.7937,117644.0
2021-04-05 09:30:00,651.65,653.0,644.2,644.85,71081.0,622.6972,623.9873,615.5782,616.1994,71081.0
2021-04-05 09:40:00,644.38,644.51,638.03,639.95,40219.0,615.7503,615.8745,609.6824,611.5171,40219.0
2021-04-05 09:50:00,640.12,642.94,638.8,641.73,11871.0,611.6795,614.3742,610.4182,613.218,11871.0
2021-04-05 10:00:00,641.72,645.07,641.71,642.93,19310.0,613.2084,616.4096,613.1989,614.3647,19310.0
2021-04-05 10:10:00,642.91,644.0,641.95,643.68,19914.0,614.3456,615.3871,613.4282,615.0814,19914.0
2021-04-05 10:20:00,642.79,647.73,642.79,644.31,34630.0,614.2309,618.9514,614.2309,615.6834,34630.0
2021-04-05 10:30:00,644.72,645.38,642.06,643.85,24256.0,616.0751,616.7058,613.5333,615.2438,24256.0
2021-04-05 10:40:00,643.67,645.02,642.04,642.32,14729.0,615.0718,616.3618,613.5142,613.7818,14729.0
2021-04-05 10:50:00,642.51,644.0,641.55,641.68,15936.0,613.9633,615.3871,613.046,613.1702,15936.0
2021-04-05 11:00:00,641.76,643.61,640.42,643.32,11376.0,613.2467,615.0145,611.9662,614.7373,11376.0
2021-04-05 11:10:00,643.01,645.19,643.01,644.43,21285.0,614.4411,616.5243,614.4411,615.798,21285.0
2021-04-05 11:20:00,644.58,646.0,644.43,644.79,9840.0,615.9414,617.2983,615.798,616.142,9840.0
2021-04-05 11:30:00,644.2,645.7,643.42,643.84,20036.0,615.5782,617.0116,614.8329,615.2342,20036.0
2021-04-05 11:40:00,643.29,645.49,642.98,645.14,14213.0,614.7087,616.8109,614.4125,616.4765,14213.0
2021-04-05 11:50:00,645.25,646.94,644.83,645.72,12544.0,616.5816,618.1965,616.1803,617.0307,12544.0
2021-04-05 12:00:00,645.66,646.01,644.5,645.08,18062.0,616.9734,617.3078,615.8649,616.4192,18062.0
2021-04-05 12:10:00,645.27,645.27,643.04,643.99,12706.0,616.6007,616.6007,614.4698,615.3776,12706.0
2021-04-05 12:20:00,644.0,645.46,644.0,644.83,15446.0,615.3871,616.7823,615.3871,616.1803,15446.0
2021-04-05 12:30:00,645.11,645.43,643.87,645.08,8750.0,616.4478,616.7536,615.2629,616.4192,8750.0
2021-04-05 12:40:00,645.14,645.62,644.54,645.51,11129.0,616.4765,616.9352,615.9031,616.83,11129.0
2021-04-05 12:50:00,645.42,646.0,644.16,644.88,31074.0,616.744,617.2983,615.54,616.228,31074.0
2021-04-05 13:00:00,644.76,645.16,644.32,644.55,15804.0,616.1134,616.4956,615.6929,615.9127,15804.0
2021-04-05 13:10:00,644.77,646.0,644.77,645.36,55787.0,616.1229,617.2983,616.1229,616.6867,55787.0
2021-04-05 13:20:00,645.39,645.4,644.35,644.66,8815.0,616.7154,616.7249,615.7216,616.0178,8815.0
2021-04-05 13:30:00,644.66,645.16,644.53,644.67,11065.0,616.0178,616.4956,615.8936,616.0274,11065.0
2021-04-05 13:40:00,644.49,644.85,644.3,644.51,6622.0,615.8554,616.1994,615.6738,615.8745,6622.0
2021-04-05 13:50:00,644.56,645.07,643.65,643.65,11348.0,615.9223,616.4096,615.0527,615.0527,11348.0
2021-04-05 14:00:00,643.67,644.84,643.57,644.83,10135.0,615.0718,616.1898,614.9762,616.1803,10135.0
2021-04-05 14:10:00,644.78,644.99,643.61,644.0,11707.0,616.1325,616.3332,615.0145,615.3871,11707.0
2021-04-05 14:20:00,644.19,645.14,644.03,645.0,4640.0,615.5687,616.4765,615.4158,616.3427,4640.0
2021-04-05 14:30:00,644.98,645.6,644.36,645.07,19295.0,616.3236,616.916,615.7311,616.4096,19295.0
2021-04-05 14:40:00,645.07,645.73,644.28,645.0,36187.0,616.4096,617.0403,615.6547,616.3427,36187.0
2021-04-05 14:50:00,645.0,645.46,644.72,644.99,32154.0,616.3427,616.7823,616.0751,616.3332,32154.0
2021-04-05 15:00:00,645.0,645.26,644.4,644.81,31189.0,616.3427,616.5912,615.7694,616.1611,31189.0
2021-04-05 15:10:00,644.95,645.52,644.53,644.81,23343.0,616.2949,616.8396,615.8936,616.1611,23343.0
2021-04-05 15:20:00,644.89,645.58,644.07,644.43,21767.0,616.2376,616.8969,615.454,615.798,21767.0
2021-04-05 15:30:00,644.32,644.32,642.38,643.22,22141.0,615.6929,615.6929,613.8391,614.6418,22141.0
2021-04-05 15:40:00,642.96,644.23,641.9,643.45,34368.0,614.3933,615.6069,613.3804,614.8616,34368.0
2021-04-05 15:50:00,643.34,643.5,640.47,641.0,76147.0,614.7565,614.9094,612.014,612.5204,76147.0
2021-04-06 09:30:00,633.11,633.82,631.78,633.04,48219.0,604.981,605.6594,603.7101,604.9141,48219.0
2021-04-06 09:40:00,632.66,633.39,630.47,632.1,22357.0,604.551,605.2485,602.4583,604.0159,22357.0
2021-04-06 09:50:00,632.05,633.64,631.04,633.3,20139.0,603.9681,605.4874,603.0029,605.1625,20139.0
2021-04-06 10:00:00,633.36,633.63,631.59,631.93,11361.0,605.2199,605.4779,603.5285,603.8534,11361.0
2021-04-06 10:10:00,631.69,632.41,630.75,630.97,17056.0,603.6241,604.3121,602.7258,602.9361,17056.0
2021-04-06 10:20:00,630.95,632.02,629.84,631.29,27845.0,602.9169,603.9394,601.8563,603.2418,27845.0
2021-04-06 10:30:00,631.41,631.8,630.16,630.16,12718.0,603.3565,603.7292,602.162,602.162,12718.0
2021-04-06 10:40:00,630.25,630.51,629.4,629.85,20870.0,602.248,602.4965,601.4358,601.8658,20870.0
2021-04-06 10:50:00,629.59,632.36,629.16,631.07,11627.0,601.6174,604.2643,601.2065,603.0316,11627.0
2021-04-06 11:00:00,631.57,631.89,631.17,631.89,9706.0,603.5094,603.8152,603.1272,603.8152,9706.0
2021-04-06 11:10:00,631.95,632.51,630.88,630.98,14598.0,603.8725,604.4076,602.8501,602.9456,14598.0
2021-04-06 11:20:00,630.94,632.25,630.94,631.4,9900.0,602.9074,604.1592,602.9074,603.347,9900.0
2021-04-06 11:30:00,631.91,632.06,631.07,631.88,11946.0,603.8343,603.9776,603.0316,603.8056,11946.0
2021-04-06 11:40:00,631.67,633.06,631.66,632.5,5448.0,603.605,604.9332,603.5954,604.3981,5448.0
2021-04-06 11:50:00,632.73,634.77,632.37,634.77,7032.0,604.6179,606.5672,604.2739,606.5672,7032.0
2021-04-06 12:00:00,634.54,634.54,633.0,634.5,9409.0,606.3474,606.3474,604.8759,606.3092,9409.0
2021-04-06 12:10:00,634.66,635.75,633.74,633.77,8652.0,606.4621,607.5037,605.583,605.6117,8652.0
2021-04-06 12:20:00,633.7,633.81,632.2,632.51,11074.0,605.5448,605.6499,604.1114,604.4076,11074.0
2021-04-06 12:30:00,632.26,632.59,631.39,632.53,9644.0,604.1687,604.4841,603.3374,604.4267,9644.0
2021-04-06 12:40:00,632.09,632.59,630.61,630.61,12622.0,604.0063,604.4841,602.5921,602.5921,12622.0
2021-04-06 12:50:00,631.15,632.0,630.56,631.72,13221.0,603.1081,603.9203,602.5443,603.6527,13221.0
2021-04-06 13:00:00,631.41,631.42,621.4,621.65,49792.0,603.3565,603.3661,593.7913,594.0301,49792.0
2021-04-06 13:10:00,622.28,626.65,621.85,624.71,16879.0,594.6322,598.808,594.2213,596.9542,16879.0
2021-04-06 13:20:00,624.08,624.08,619.59,620.0,27851.0,596.3522,596.3522,592.0617,592.4535,27851.0
2021-04-06 13:30:00,619.54,622.53,618.37,621.65,47770.0,592.0139,594.871,590.8959,594.0301,47770.0
2021-04-06 13:40:00,621.6,623.32,621.13,622.84,13123.0,593.9824,595.6259,593.5332,595.1673,13123.0
2021-04-06 13:50:00,622.43,624.09,622.34,623.85,15933.0,594.7755,596.3617,594.6895,596.1324,15933.0
2021-04-06 14:00:00,624.13,625.53,624.03,624.9,10370.0,596.4,597.7378,596.3044,597.1357,10370.0
2021-04-06 14:10:00,624.69,626.42,624.69,625.86,24012.0,596.9351,598.5882,596.9351,598.0531,24012.0
2021-04-06 14:20:00,625.85,628.87,625.47,628.29,33214.0,598.0435,600.9294,597.6804,600.3751,33214.0
2021-04-06 14:30:00,628.11,628.5,625.02,625.78,12684.0,600.2031,600.5758,597.2504,597.9766,12684.0
2021-04-06 14:40:00,626.4,628.35,626.4,627.35,12947.0,598.5691,600.4325,598.5691,599.4769,12947.0
2021-04-06 14:50:00,627.19,628.0,626.72,627.67,9191.0,599.324,600.098,598.8749,599.7827,9191.0
2021-04-06 15:00:00,627.4,628.11,625.8,625.81,10224.0,599.5247,600.2031,597.9958,598.0053,10224.0
2021-04-06 15:10:00,625.43,626.89,625.43,626.5,6200.0,597.6422,599.0373,597.6422,598.6647,6200.0
2021-04-06 15:20:00,626.79,628.21,626.64,626.68,10717.0,598.9418,600.2987,598.7984,598.8367,10717.0
2021-04-06 15:30:00,627.26,628.03,626.53,627.11,15187.0,599.3909,600.1267,598.6933,599.2476,15187.0
2021-04-06 15:40:00,626.67,627.44,626.19,627.04,17547.0,598.8271,599.5629,598.3684,599.1807,17547.0
2021-04-06 15:50:00,627.18,628.29,625.08,628.09,81194.0,599.3144,600.3751,597.3077,600.184,81194.0
2021-04-07 09:30:00,627.16,627.2,625.63,626.34,40756.0,599.2953,599.3336,597.8333,598.5118,40756.0
2021-04-07 09:40:00,626.31,628.36,626.26,627.65,25830.0,598.4831,600.442,598.4353,599.7636,25830.0
2021-04-07 09:50:00,628.29,631.4,628.19,629.95,24075.0,600.3751,603.347,600.2796,601.9614,24075.0
2021-04-07 10:00:00,629.89,630.33,628.01,628.69,10930.0,601.904,602.3245,600.1076,600.7574,10930.0
2021-04-07 10:10:00,628.59,629.3,628.47,629.23,4300.0,600.6618,601.3403,600.5471,601.2734,4300.0
2021-04-07 10:20:00,629.66,629.8,628.34,629.42,5154.0,601.6843,601.818,600.4229,601.4549,5154.0
2021-04-07 10:30:00,629.49,629.99,628.75,629.04,9099.0,601.5218,601.9996,600.8147,601.0918,9099.0
2021-04-07 10:40:00,629.25,629.62,628.4,629.52,11316.0,601.2925,601.646,600.4802,601.5505,11316.0
2021-04-07 10:50:00,628.63,628.84,626.81,627.79,6540.0,600.7,600.9007,598.9609,599.8973,6540.0
2021-04-07 11:00:00,627.9,629.07,627.9,628.1,7797.0,600.0025,601.1205,600.0025,600.1936,7797.0
2021-04-07 11:10:00,628.01,628.99,627.97,628.1,6113.0,600.1076,601.044,600.0693,600.1936,6113.0
2021-04-07 11:20:00,627.76,627.92,625.69,626.34,24848.0,599.8687,600.0216,597.8906,598.5118,24848.0
2021-04-07 11:30:00,626.41,626.41,622.62,622.62,14812.0,598.5787,598.5787,594.957,594.957,14812.0
2021-04-07 11:40:00,622.34,624.63,622.19,624.6,4860.0,594.6895,596.8777,594.5462,596.8491,4860.0
2021-04-07 11:50:00,624.79,624.84,623.28,623.77,3040.0,597.0306,597.0784,595.5877,596.056,3040.0
2021-04-07 12:00:00,623.8,624.23,623.18,623.7,3311.0,596.0846,596.4955,595.4922,595.9891,3311.0
2021-04-07 12:10:00,624.13,624.73,622.56,622.56,4976.0,596.4,596.9733,594.8997,594.8997,4976.0
2021-04-07 12:20:00,622.85,624.12,622.63,623.56,1100.0,595.1768,596.3904,594.9666,595.8553,1100.0
2021-04-07 12:30:00,624.61,625.52,624.24,625.51,2600.0,596.8586,597.7282,596.5051,597.7186,2600.0
2021-04-07 12:40:00,624.74,625.33,624.15,624.98,2156.0,596.9829,597.5466,596.4191,597.2122,2156.0
2021-04-07 12:50:00,624.86,625.26,623.97,624.08,1808.0,597.0975,597.4798,596.2471,596.3522,1808.0
2021-04-07 13:00:00,623.91,624.76,623.37,624.11,3560.0,596.1897,597.002,595.6737,596.3808,3560.0
2021-04-07 13:10:00,623.74,623.76,622.51,622.51,1291.0,596.0273,596.0464,594.8519,594.8519,1291.0
2021-04-07 13:20:00,622.95,623.05,622.4,622.79,2139.0,595.2724,595.3679,594.7468,595.1195,2139.0
2021-04-07 13:30:00,622.51,624.76,622.51,624.62,1676.0,594.8519,597.002,594.8519,596.8682,1676.0
2021-04-07 13:40:00,624.75,624.76,623.2,624.05,10761.0,596.9924,597.002,595.5113,596.3235,10761.0
2021-04-07 13:50:00,623.98,625.2,623.68,625.11,2877.0,596.2566,597.4224,595.97,597.3364,2877.0
2021-04-07 14:00:00,625.06,626.54,625.06,625.57,4496.0,597.2886,598.7029,597.2886,597.776,4496.0
2021-04-07 14:10:00,626.33,627.2,626.19,626.46,5702.0,598.5022,599.3336,598.3684,598.6264,5702.0
2021-04-07 14:20:00,626.11,626.52,625.53,625.6,3339.0,598.292,598.6838,597.7378,597.8046,3339.0
2021-04-07 14:30:00,625.57,625.9,624.93,625.0,11739.0,597.776,598.0913,597.1644,597.2313,11739.0
2021-04-07 14:40:00,625.3,626.01,625.3,625.76,4844.0,597.518,598.1964,597.518,597.9575,4844.0
2021-04-07 14:50:00,625.36,627.22,625.31,626.66,5329.0,597.5753,599.3527,597.5275,598.8176,5329.0
2021-04-07 15:00:00,626.35,627.81,625.63,625.63,16951.0,598.5213,599.9165,597.8333,597.8333,16951.0
2021-04-07 15:10:00,625.58,626.83,625.4,625.43,4274.0,597.7855,598.98,597.6135,597.6422,4274.0
2021-04-07 15:20:00,625.47,627.43,625.45,626.97,12450.0,597.6804,599.5533,597.6613,599.1138,12450.0
2021-04-07 15:30:00,626.86,627.45,625.64,627.09,15974.0,599.0087,599.5725,597.8429,599.2284,15974.0
2021-04-07 15:40:00,627.02,629.06,626.55,628.11,24961.0,599.1616,601.1109,598.7124,600.2031,24961.0
2021-04-07 15:50:00,628.92,628.92,626.55,626.75,109288.0,600.9771,600.9771,598.7124,598.9036,109288.0
2021-04-08 09:30:00,635.49,639.96,635.49,638.87,53732.0,607.2552,611.5266,607.2552,610.4851,53732.0
2021-04-08 09:40:00,639.04,639.3,635.0,635.97,22942.0,610.6475,610.896,606.787,607.7139,22942.0
2021-04-08 09:50:00,636.04,638.12,636.04,637.24,10208.0,607.7808,609.7684,607.7808,608.9275,10208.0
2021-04-08 10:00:00,637.2,637.52,635.86,636.21,8287.0,608.8893,609.195,607.6088,607.9432,8287.0
2021-04-08 10:10:00,636.23,636.5,634.89,635.04,11558.0,607.9624,608.2204,606.6819,606.8252,11558.0
2021-04-08 10:20:00,635.26,636.5,634.55,634.91,7427.0,607.0355,608.2204,606.357,606.701,7427.0
2021-04-08 10:30:00,634.89,635.17,633.76,634.37,9355.0,606.6819,606.9495,605.6021,606.185,9355.0
2021-04-08 10:40:00,634.37,635.39,634.3,634.85,12464.0,606.185,607.1597,606.1181,606.6437,12464.0
2021-04-08 10:50:00,634.67,634.8,634.11,634.8,5767.0,606.4717,606.5959,605.9365,606.5959,5767.0
2021-04-08 11:00:00,634.81,635.18,633.76,633.87,4378.0,606.6054,606.959,605.6021,605.7072,4378.0
2021-04-08 11:10:00,633.99,634.32,632.75,633.21,8793.0,605.8219,606.1372,604.637,605.0765,8793.0
2021-04-08 11:20:00,633.54,634.94,633.51,634.94,6334.0,605.3919,606.7297,605.3632,606.7297,6334.0
2021-04-08 11:30:00,634.91,635.49,633.22,634.48,22107.0,606.701,607.2552,605.0861,606.2901,22107.0
2021-04-08 11:40:00,634.46,635.44,633.74,634.75,2800.0,606.271,607.2075,605.583,606.5481,2800.0
2021-04-08 11:50:00,634.98,635.3,634.61,634.63,4761.0,606.7679,607.0737,606.4143,606.4334,4761.0
2021-04-08 12:00:00,634.44,635.44,634.44,635.2,4802.0,606.2519,607.2075,606.2519,606.9781,4802.0
2021-04-08 12:10:00,635.4,636.95,634.75,636.82,5782.0,607.1692,608.6504,606.5481,608.5261,5782.0
2021-04-08 12:20:00,636.84,636.84,635.44,635.71,5125.0,608.5453,608.5453,607.2075,607.4655,5125.0
2021-04-08 12:30:00,635.97,637.76,635.97,637.54,6743.0,607.7139,609.4244,607.7139,609.2142,6743.0
2021-04-08 12:40:00,637.64,639.15,637.34,637.91,24811.0,609.3097,610.7526,609.023,609.5677,24811.0
2021-04-08 12:50:00,637.91,639.3,637.91,638.84,4515.0,609.5677,610.896,609.5677,610.4564,4515.0
2021-04-08 13:00:00,638.83,639.54,638.02,638.41,4567.0,610.4468,611.1253,609.6728,610.0455,4567.0
2021-04-08 13:10:00,638.58,638.97,637.77,638.56,4410.0,610.2079,610.5806,609.4339,610.1888,4410.0
2021-04-08 13:20:00,638.31,638.31,636.03,636.03,2300.0,609.9499,609.9499,607.7712,607.7712,2300.0
2021-04-08 13:30:00,636.26,639.3,636.26,638.86,18524.0,607.991,610.896,607.991,610.4755,18524.0
2021-04-08 13:40:00,638.29,639.51,637.74,639.51,12239.0,609.9308,611.0966,609.4053,611.0966,12239.0
2021-04-08 13:50:00,639.49,639.5,638.98,639.19,2834.0,611.0775,611.0871,610.5902,610.7908,2834.0
2021-04-08 14:00:00,639.25,639.75,639.06,639.2,4104.0,610.8482,611.326,610.6666,610.8004,4104.0
2021-04-08 14:10:00,639.15,639.21,637.52,638.14,3247.0,610.7526,610.81,609.195,609.7875,3247.0
2021-04-08 14:20:00,638.27,639.0,638.05,638.45,2389.0,609.9117,610.6093,609.7015,610.0837,2389.0
2021-04-08 14:30:00,638.72,638.72,636.85,637.25,1635.0,610.3417,610.3417,608.5548,608.937,1635.0
2021-04-08 14:40:00,636.86,638.36,636.67,637.85,2597.0,608.5644,609.9977,608.3828,609.5104,2597.0
2021-04-08 14:50:00,637.32,637.36,636.46,636.9,3853.0,609.0039,609.0422,608.1821,608.6026,3853.0
2021-04-08 15:00:00,636.75,637.7,636.75,637.56,4311.0,608.4593,609.367,608.4593,609.2333,4311.0
2021-04-08 15:10:00,637.33,637.82,636.8,637.71,2402.0,609.0135,609.4817,608.507,609.3766,2402.0
2021-04-08 15:20:00,637.66,638.05,637.29,637.57,8040.0,609.3288,609.7015,608.9753,609.2428,8040.0
2021-04-08 15:30:00,637.74,638.28,637.44,638.04,6586.0,609.4053,609.9213,609.1186,609.6919,6586.0
2021-04-08 15:40:00,638.17,638.54,637.81,637.96,6412.0,609.8162,610.1697,609.4722,609.6155,6412.0
2021-04-08 15:50:00,637.8,641.59,636.86,641.12,117187.0,609.4626,613.0842,608.5644,612.6351,117187.0
2021-04-09 09:30:00,633.95,636.22,633.55,634.81,37704.0,605.7837,607.9528,605.4014,606.6054,37704.0
2021-04-09 09:40:00,635.48,637.47,634.13,637.1,21696.0,607.2457,609.1473,605.9557,608.7937,21696.0
2021-04-09 09:50:00,637.44,637.86,636.67,636.84,10002.0,609.1186,609.5199,608.3828,608.5453,10002.0
2021-04-09 10:00:00,636.87,637.58,636.18,637.22,16204.0,608.5739,609.2524,607.9146,608.9084,16204.0
2021-04-09 10:10:00,637.15,637.99,636.32,636.32,10210.0,608.8415,609.6442,608.0484,608.0484,10210.0
2021-04-09 10:20:00,636.43,636.71,634.9,635.5,21033.0,608.1535,608.421,606.6914,607.2648,21033.0
2021-04-09 10:30:00,635.44,637.01,634.96,635.98,9769.0,607.2075,608.7077,606.7488,607.7235,9769.0
2021-04-09 10:40:00,636.38,636.73,635.37,636.15,5567.0,608.1057,608.4401,607.1406,607.8859,5567.0
2021-04-09 10:50:00,635.82,636.62,635.08,635.08,11583.0,607.5706,608.335,606.8635,606.8635,11583.0
2021-04-09 11:00:00,635.0,635.32,633.76,634.9,5457.0,606.787,607.0928,605.6021,606.6914,5457.0
2021-04-09 11:10:00,634.94,635.22,634.5,634.5,2600.0,606.7297,606.9972,606.3092,606.3092,2600.0
2021-04-09 11:20:00,634.73,635.02,634.41,634.82,2443.0,606.529,606.8061,606.2232,606.615,2443.0
2021-04-09 11:30:00,634.73,636.48,634.7,636.19,6200.0,606.529,608.2012,606.5003,607.9241,6200.0
2021-04-09 11:40:00,636.36,637.2,636.36,637.2,2772.0,608.0866,608.8893,608.0866,608.8893,2772.0
2021-04-09 11:50:00,637.43,638.0,637.09,637.65,4171.0,609.109,609.6537,608.7841,609.3193,4171.0
2021-04-09 12:00:00,637.42,638.24,637.42,638.24,2150.0,609.0995,609.8831,609.0995,609.8831,2150.0
2021-04-09 12:10:00,637.81,637.82,636.99,637.11,4071.0,609.4722,609.4817,608.6886,608.8033,4071.0
2021-04-09 12:20:00,637.54,637.79,637.34,637.57,700.0,609.2142,609.453,609.023,609.2428,700.0
2021-04-09 12:30:00,637.96,638.71,637.79,638.26,3117.0,609.6155,610.3322,609.453,609.9022,3117.0
2021-04-09 12:40:00,637.96,637.96,636.98,637.28,3000.0,609.6155,609.6155,608.679,608.9657,3000.0
2021-04-09 12:50:00,636.7,637.08,636.57,637.0,1500.0,608.4115,608.7746,608.2873,608.6981,1500.0
2021-04-09 13:00:00,636.79,636.88,636.37,636.53,3397.0,608.4975,608.5835,608.0961,608.249,3397.0
2021-04-09 13:10:00,636.37,636.37,635.47,635.75,3700.0,608.0961,608.0961,607.2361,607.5037,3700.0
2021-04-09 13:20:00,635.76,635.76,634.7,634.86,2519.0,607.5132,607.5132,606.5003,606.6532,2519.0
2021-04-09 13:30:00,635.0,635.49,634.59,634.75,11002.0,606.787,607.2552,606.3952,606.5481,11002.0
2021-04-09 13:40:00,635.29,635.69,633.95,634.27,4710.0,607.0641,607.4463,605.7837,606.0894,4710.0
2021-04-09 13:50:00,634.29,634.7,633.0,633.14,16439.0,606.1086,606.5003,604.8759,605.0096,16439.0
2021-04-09 14:00:00,633.09,634.63,632.81,633.6,6230.0,604.9619,606.4334,604.6943,605.4492,6230.0
2021-04-09 14:10:00,633.34,633.34,631.95,632.1,6672.0,605.2008,605.2008,603.8725,604.0159,6672.0
2021-04-09 14:20:00,632.25,632.26,631.58,631.58,6302.0,604.1592,604.1687,603.519,603.519,6302.0
2021-04-09 14:30:00,631.48,631.87,630.76,631.81,5515.0,603.4234,603.7961,602.7354,603.7387,5515.0
2021-04-09 14:40:00,632.07,632.13,631.37,631.5,5684.0,603.9872,604.0445,603.3183,603.4425,5684.0
2021-04-09 14:50:00,631.33,631.5,630.5,631.05,8596.0,603.2801,603.4425,602.4869,603.0125,8596.0
2021-04-09 15:00:00,630.85,631.11,629.34,629.34,9128.0,602.8214,603.0698,601.3785,601.3785,9128.0
2021-04-09 15:10:00,629.26,629.7,628.55,629.5,16496.0,601.302,601.7225,600.6236,601.5314,16496.0
2021-04-09 15:20:00,629.4,630.31,629.12,630.08,11487.0,601.4358,602.3054,601.1683,602.0856,11487.0
2021-04-09 15:30:00,630.36,632.11,630.25,631.3,9353.0,602.3532,604.0254,602.248,603.2514,9353.0
2021-04-09 15:40:00,631.3,632.49,630.9,632.49,15778.0,603.2514,604.3885,602.8692,604.3885,15778.0
2021-04-09 15:50:00,632.66,634.67,632.5,634.0,24935.0,604.551,606.4717,604.3981,605.8314,24935.0
2021-04-12 09:30:00,631.57,631.57,628.54,629.25,30680.0,603.5094,603.5094,600.614,601.2925,30680.0
2021-04-12 09:40:00,629.1,629.3,626.69,627.05,13746.0,601.1491,601.3403,598.8462,599.1902,13746.0
2021-04-12 09:50:00,626.9,627.01,625.5,627.01,8671.0,599.0469,599.152,597.7091,599.152,8671.0
2021-04-12 10:00:00,627.5,627.94,626.1,626.59,20447.0,599.6202,600.0407,598.2824,598.7507,20447.0
2021-04-12 10:10:00,626.63,627.95,626.34,627.41,11145.0,598.7889,600.0502,598.5118,599.5342,11145.0
2021-04-12 10:20:00,627.62,627.83,625.5,625.7,10375.0,599.7349,599.9356,597.7091,597.9002,10375.0
2021-04-12 10:30:00,625.78,625.78,623.58,623.58,19389.0,597.9766,597.9766,595.8744,595.8744,19389.0
2021-04-12 10:40:00,623.5,623.83,620.62,623.45,13860.0,595.7979,596.1133,593.0459,595.7502,13860.0
2021-04-12 10:50:00,623.61,625.56,623.61,624.59,8418.0,595.9031,597.7664,595.9031,596.8395,8418.0
2021-04-12 11:00:00,624.71,625.45,624.02,624.37,6073.0,596.9542,597.6613,596.2948,596.6293,6073.0
2021-04-12 11:10:00,623.89,624.15,623.03,623.85,11617.0,596.1706,596.4191,595.3488,596.1324,11617.0
2021-04-12 11:20:00,624.09,624.84,623.81,624.84,6111.0,596.3617,597.0784,596.0942,597.0784,6111.0
2021-04-12 11:30:00,624.88,625.16,624.61,624.68,12037.0,597.1166,597.3842,596.8586,596.9255,12037.0
2021-04-12 11:40:00,624.06,624.9,623.71,624.19,4504.0,596.3331,597.1357,595.9986,596.4573,4504.0
2021-04-12 11:50:00,623.68,624.57,623.38,624.27,1713.0,595.97,596.8204,595.6833,596.5337,1713.0
2021-04-12 12:00:00,624.19,624.68,623.96,624.4,1910.0,596.4573,596.9255,596.2375,596.658,1910.0
2021-04-12 12:10:00,624.19,624.22,622.28,623.13,5080.0,596.4573,596.486,594.6322,595.4444,5080.0
2021-04-12 12:20:00,623.43,624.98,623.43,624.98,3621.0,595.7311,597.2122,595.7311,597.2122,3621.0
2021-04-12 12:30:00,624.81,626.03,624.81,625.65,5512.0,597.0497,598.2155,597.0497,597.8524,5512.0
2021-04-12 12:40:00,625.48,625.72,624.59,624.85,4026.0,597.69,597.9193,596.8395,597.088,4026.0
2021-04-12 12:50:00,624.55,625.51,624.09,625.45,3639.0,596.8013,597.7186,596.3617,597.6613,3639.0
2021-04-12 13:00:00,625.33,626.0,625.14,625.98,3042.0,597.5466,598.1869,597.3651,598.1678,3042.0
2021-04-12 13:10:00,625.98,627.09,625.98,626.55,3733.0,598.1678,599.2284,598.1678,598.7124,3733.0
2021-04-12 13:20:00,626.1,626.7,625.89,626.7,1529.0,598.2824,598.8558,598.0818,598.8558,1529.0
2021-04-12 13:30:00,626.65,626.7,624.99,625.27,6046.0,598.808,598.8558,597.2217,597.4893,6046.0
2021-04-12 13:40:00,625.28,626.26,624.65,626.26,3504.0,597.4989,598.4353,596.8969,598.4353,3504.0
2021-04-12 13:50:00,625.96,626.02,625.28,625.28,1423.0,598.1487,598.206,597.4989,597.4989,1423.0
2021-04-12 14:00:00,625.01,627.73,625.01,627.73,11159.0,597.2409,599.84,597.2409,599.84,11159.0
2021-04-12 14:10:00,627.8,629.58,627.04,629.24,21269.0,599.9069,601.6078,599.1807,601.2829,21269.0
2021-04-12 14:20:00,629.26,629.49,628.13,628.56,5710.0,601.302,601.5218,600.2222,600.6331,5710.0
2021-04-12 14:30:00,628.27,628.32,627.71,627.79,3346.0,600.356,600.4038,599.8209,599.8973,3346.0
2021-04-12 14:40:00,627.7,627.88,627.22,627.87,6511.0,599.8113,599.9833,599.3527,599.9738,6511.0
2021-04-12 14:50:00,627.77,628.52,627.58,628.35,11943.0,599.8782,600.5949,599.6967,600.4325,11943.0
2021-04-12 15:00:00,628.04,628.38,627.17,627.66,13789.0,600.1362,600.4611,599.3049,599.7731,13789.0
2021-04-12 15:10:00,627.99,628.81,627.72,628.75,7404.0,600.0885,600.872,599.8305,600.8147,7404.0
2021-04-12 15:20:00,628.78,629.11,628.25,628.36,6706.0,600.8434,601.1587,600.3369,600.442,6706.0
2021-04-12 15:30:00,628.52,628.67,628.02,628.12,7727.0,600.5949,600.7382,600.1171,600.2127,7727.0
2021-04-12 15:40:00,628.24,630.99,628.24,630.59,21853.0,600.3274,602.9552,600.3274,602.5729,21853.0
2021-04-12 15:50:00,630.69,631.58,629.36,630.45,54542.0,602.6685,603.519,601.3976,602.4392,54542.0
2021-04-13 09:30:00,635.63,636.74,633.59,635.26,56223.0,607.389,608.4497,605.4397,607.0355,56223.0
2021-04-13 09:40:00,635.24,635.27,632.8,632.84,14830.0,607.0163,607.045,604.6848,604.723,14830.0
2021-04-13 09:50:00,632.77,635.07,632.03,633.78,15491.0,604.6561,606.8539,603.949,605.6212,15491.0
2021-04-13 10:00:00,634.11,634.11,631.58,632.99,6932.0,605.9365,605.9365,603.519,604.8663,6932.0
2021-04-13 10:10:00,633.16,633.6,630.49,630.72,16017.0,605.0288,605.4492,602.4774,602.6972,16017.0
2021-04-13 10:20:00,630.31,631.36,629.82,631.36,6873.0,602.3054,603.3087,601.8372,603.3087,6873.0
2021-04-13 10:30:00,631.43,631.93,629.86,630.0,10765.0,603.3756,603.8534,601.8754,602.0092,10765.0
2021-04-13 10:40:00,630.18,631.0,629.78,629.78,14324.0,602.1812,602.9647,601.7989,601.7989,14324.0
2021-04-13 10:50:00,629.83,629.84,628.86,629.47,7781.0,601.8467,601.8563,600.9198,601.5027,7781.0
2021-04-13 11:00:00,629.94,630.82,629.67,630.09,12130.0,601.9518,602.7927,601.6938,602.0952,12130.0
2021-04-13 11:10:00,629.65,629.65,627.36,627.81,10269.0,601.6747,601.6747,599.4864,599.9165,10269.0
2021-04-13 11:20:00,627.62,627.73,626.33,626.53,18151.0,599.7349,599.84,598.5022,598.6933,18151.0
2021-04-13 11:30:00,626.39,626.9,623.72,625.59,33410.0,598.5595,599.0469,596.0082,597.7951,33410.0
2021-04-13 11:40:00,625.9,628.52,625.9,627.54,8585.0,598.0913,600.5949,598.0913,599.6585,8585.0
2021-04-13 11:50:00,627.15,627.35,626.41,627.15,3200.0,599.2858,599.4769,598.5787,599.2858,3200.0
2021-04-13 12:00:00,627.19,627.58,626.76,627.1,6949.0,599.324,599.6967,598.9131,599.238,6949.0
2021-04-13 12:10:00,627.32,627.32,626.4,626.41,5716.0,599.4482,599.4482,598.5691,598.5787,5716.0
2021-04-13 12:20:00,626.5,626.9,625.38,625.68,3494.0,598.6647,599.0469,597.5944,597.8811,3494.0
2021-04-13 12:30:00,625.68,626.11,625.39,625.47,5999.0,597.8811,598.292,597.604,597.6804,5999.0
2021-04-13 12:40:00,625.5,626.0,624.85,625.33,3700.0,597.7091,598.1869,597.088,597.5466,3700.0
2021-04-13 12:50:00,625.69,625.75,624.52,624.82,4711.0,597.8906,597.948,596.7726,597.0593,4711.0
2021-04-13 13:00:00,625.0,626.25,624.42,625.0,4707.0,597.2313,598.4258,596.6771,597.2313,4707.0
2021-04-13 13:10:00,625.04,625.6,624.84,625.49,4171.0,597.2695,597.8046,597.0784,597.6995,4171.0
2021-04-13 13:20:00,625.03,626.0,625.03,626.0,7906.0,597.26,598.1869,597.26,598.1869,7906.0
2021-04-13 13:30:00,626.08,626.22,625.5,625.56,12801.0,598.2633,598.3971,597.7091,597.7664,12801.0
2021-04-13 13:40:00,625.75,626.69,625.68,626.0,3485.0,597.948,598.8462,597.8811,598.1869,3485.0
2021-04-13 13:50:00,625.96,626.36,625.8,626.36,800.0,598.1487,598.5309,597.9958,598.5309,800.0
2021-04-13 14:00:00,625.9,626.54,625.8,626.54,2421.0,598.0913,598.7029,597.9958,598.7029,2421.0
2021-04-13 14:10:00,626.78,627.38,626.7,627.26,1800.0,598.9322,599.5056,598.8558,599.3909,1800.0
2021-04-13 14:20:00,626.36,627.35,626.36,627.31,4340.0,598.5309,599.4769,598.5309,599.4387,4340.0
2021-04-13 14:30:00,627.16,627.49,625.89,625.89,5395.0,599.2953,599.6107,598.0818,598.0818,5395.0
2021-04-13 14:40:00,626.17,626.43,625.03,625.44,9460.0,598.3493,598.5978,597.26,597.6518,9460.0
2021-04-13 14:50:00,625.6,625.99,625.01,625.99,10125.0,597.8046,598.1773,597.2409,598.1773,10125.0
2021-04-13 15:00:00,625.97,627.06,625.97,627.02,11066.0,598.1582,599.1998,598.1582,599.1616,11066.0
2021-04-13 15:10:00,626.83,627.74,626.74,626.98,3940.0,598.98,599.8496,598.894,599.1233,3940.0
2021-04-13 15:20:00,626.95,627.55,626.04,627.25,11927.0,599.0947,599.668,598.2251,599.3813,11927.0
2021-04-13 15:30:00,626.94,628.89,626.89,628.77,7516.0,599.0851,600.9485,599.0373,600.8338,7516.0
2021-04-13 15:40:00,628.65,629.73,628.64,628.94,4429.0,600.7191,601.7512,600.7096,600.9963,4429.0
2021-04-13 15:50:00,629.29,629.74,628.09,629.74,19432.0,601.3307,601.7607,600.184,601.7607,19432.0
2021-04-14 09:30:00,635.67,637.15,633.11,636.47,60160.0,607.4272,608.8415,604.981,608.1917,60160.0
2021-04-14 09:40:00,636.64,639.1,636.33,639.1,11058.0,608.3541,610.7048,608.0579,610.7048,11058.0
2021-04-14 09:50:00,638.59,641.09,638.24,641.09,25925.0,610.2175,612.6064,609.8831,612.6064,25925.0
2021-04-14 10:00:00,640.95,641.07,638.1,639.47,19755.0,612.4726,612.5873,609.7493,611.0584,19755.0
2021-04-14 10:10:00,639.48,639.63,638.27,639.03,8247.0,611.068,611.2113,609.9117,610.638,8247.0
2021-04-14 10:20:00,639.42,639.54,637.21,637.59,7600.0,611.0106,611.1253,608.8988,609.2619,7600.0
2021-04-14 10:30:00,637.44,637.77,636.38,636.44,7326.0,609.1186,609.4339,608.1057,608.163,7326.0
2021-04-14 10:40:00,636.19,638.4,635.95,638.36,5300.0,607.9241,610.0359,607.6948,609.9977,5300.0
2021-04-14 10:50:00,638.08,638.08,636.43,636.43,4409.0,609.7302,609.7302,608.1535,608.1535,4409.0
2021-04-14 11:00:00,636.9,637.31,635.87,635.91,5115.0,608.6026,608.9944,607.6184,607.6566,5115.0
2021-04-14 11:10:00,635.82,636.65,635.48,635.85,7026.0,607.5706,608.3637,607.2457,607.5992,7026.0
2021-04-14 11:20:00,635.85,636.31,635.26,636.01,6503.0,607.5992,608.0388,607.0355,607.7521,6503.0
2021-04-14 11:30:00,635.99,635.99,634.72,635.7,3979.0,607.733,607.733,606.5194,607.4559,3979.0
2021-04-14 11:40:00,635.93,636.51,635.86,636.49,1750.0,607.6757,608.2299,607.6088,608.2108,1750.0
2021-04-14 11:50:00,636.82,636.82,635.04,636.06,2640.0,608.5261,608.5261,606.8252,607.7999,2640.0
2021-04-14 12:00:00,635.44,636.07,633.29,634.61,3625.0,607.2075,607.8095,605.153,606.4143,3625.0
2021-04-14 12:10:00,634.61,634.76,633.87,634.61,3207.0,606.4143,606.5577,605.7072,606.4143,3207.0
2021-04-14 12:20:00,634.71,635.12,634.51,634.51,2975.0,606.5099,606.9017,606.3188,606.3188,2975.0
2021-04-14 12:30:00,634.48,635.97,634.31,635.47,1606.0,606.2901,607.7139,606.1277,607.2361,1606.0
2021-04-14 12:40:00,635.84,635.9,634.9,635.9,2305.0,607.5897,607.647,606.6914,607.647,2305.0
2021-04-14 12:50:00,636.2,636.47,635.77,635.94,5330.0,607.9337,608.1917,607.5228,607.6852,5330.0
2021-04-14 13:00:00,635.74,636.24,635.1,635.1,2825.0,607.4941,607.9719,606.8826,606.8826,2825.0
2021-04-14 13:10:00,635.09,636.09,634.93,636.09,6318.0,606.873,607.8286,606.7201,607.8286,6318.0
2021-04-14 13:20:00,635.84,636.08,634.95,634.95,5327.0,607.5897,607.819,606.7392,606.7392,5327.0
2021-04-14 13:30:00,634.92,634.92,633.35,633.99,15872.0,606.7106,606.7106,605.2103,605.8219,15872.0
2021-04-14 13:40:00,633.85,633.86,632.4,633.28,7201.0,605.6881,605.6977,604.3025,605.1434,7201.0
2021-04-14 13:50:00,633.18,633.18,630.02,630.57,5155.0,605.0479,605.0479,602.0283,602.5538,5155.0
2021-04-14 14:00:00,630.84,631.37,628.25,628.31,8778.0,602.8118,603.3183,600.3369,600.3942,8778.0
2021-04-14 14:10:00,628.46,630.25,628.0,630.25,3186.0,600.5376,602.248,600.098,602.248,3186.0
2021-04-14 14:20:00,630.38,632.22,630.38,631.41,4400.0,602.3723,604.1305,602.3723,603.3565,4400.0
2021-04-14 14:30:00,631.83,632.83,631.44,631.63,5054.0,603.7578,604.7134,603.3852,603.5667,5054.0
2021-04-14 14:40:00,632.1,632.25,631.39,631.39,2101.0,604.0159,604.1592,603.3374,603.3374,2101.0
2021-04-14 14:50:00,631.53,631.63,629.35,629.63,6131.0,603.4712,603.5667,601.388,601.6556,6131.0
2021-04-14 15:00:00,629.21,629.36,627.35,627.35,6836.0,601.2543,601.3976,599.4769,599.4769,6836.0
2021-04-14 15:10:00,627.61,629.62,627.04,629.14,5858.0,599.7253,601.646,599.1807,601.1874,5858.0
2021-04-14 15:20:00,628.4,629.96,628.24,629.47,6398.0,600.4802,601.9709,600.3274,601.5027,6398.0
2021-04-14 15:30:00,629.78,630.67,629.28,630.51,5690.0,601.7989,602.6494,601.3211,602.4965,5690.0
2021-04-14 15:40:00,630.79,631.22,629.67,630.31,6347.0,602.7641,603.175,601.6938,602.3054,6347.0
2021-04-14 15:50:00,630.64,632.19,630.14,631.52,30525.0,602.6207,604.1019,602.1429,603.4616,30525.0
2021-04-15 09:30:00,633.14,635.32,631.45,631.45,25469.0,605.0096,607.0928,603.3947,603.3947,25469.0
2021-04-15 09:40:00,631.57,631.57,628.92,628.92,45887.0,603.5094,603.5094,600.9771,600.9771,45887.0
2021-04-15 09:50:00,629.3,629.85,628.19,628.81,13765.0,601.3403,601.8658,600.2796,600.872,13765.0
2021-04-15 10:00:00,628.99,630.68,627.52,630.64,12909.0,601.044,602.6589,599.6393,602.6207,12909.0
2021-04-15 10:10:00,630.83,632.95,630.53,632.03,10416.0,602.8023,604.8281,602.5156,603.949,10416.0
2021-04-15 10:20:00,632.2,633.88,631.41,633.58,8176.0,604.1114,605.7168,603.3565,605.4301,8176.0
2021-04-15 10:30:00,633.56,633.71,632.57,633.25,7070.0,605.411,605.5543,604.465,605.1148,7070.0
2021-04-15 10:40:00,633.42,635.11,633.3,635.06,17585.0,605.2772,606.8921,605.1625,606.8443,17585.0
2021-04-15 10:50:00,634.85,634.89,633.56,634.03,15553.0,606.6437,606.6819,605.411,605.8601,15553.0
2021-04-15 11:00:00,634.05,635.92,634.05,635.78,10170.0,605.8792,607.6661,605.8792,607.5323,10170.0
2021-04-15 11:10:00,635.72,635.84,633.2,633.82,8164.0,607.475,607.5897,605.067,605.6594,8164.0
2021-04-15 11:20:00,633.66,633.83,632.71,632.99,9845.0,605.5065,605.669,604.5987,604.8663,9845.0
2021-04-15 11:30:00,632.92,635.0,632.92,635.0,20479.0,604.7994,606.787,604.7994,606.787,20479.0
2021-04-15 11:40:00,635.72,637.23,635.72,637.23,1861.0,607.475,608.9179,607.475,608.9179,1861.0
2021-04-15 11:50:00,637.52,637.99,637.04,637.04,1424.0,609.195,609.6442,608.7364,608.7364,1424.0
2021-04-15 12:00:00,637.84,637.84,636.31,636.85,3115.0,609.5008,609.5008,608.0388,608.5548,3115.0
2021-04-15 12:10:00,637.59,639.69,637.59,639.56,38524.0,609.2619,611.2686,609.2619,611.1444,38524.0
2021-04-15 12:20:00,639.58,640.48,639.31,639.95,37475.0,611.1635,612.0235,610.9055,611.5171,37475.0
2021-04-15 12:30:00,640.05,640.52,638.49,640.2,11921.0,611.6126,612.0618,610.1219,611.756,11921.0
2021-04-15 12:40:00,640.46,640.51,638.51,639.39,6267.0,612.0044,612.0522,610.1411,610.982,6267.0
2021-04-15 12:50:00,639.4,640.03,637.84,637.84,1999.0,610.9915,611.5935,609.5008,609.5008,1999.0
2021-04-15 13:00:00,637.99,638.28,637.87,638.22,2200.0,609.6442,609.9213,609.5295,609.8639,2200.0
2021-04-15 13:10:00,638.27,638.63,637.44,638.63,2941.0,609.9117,610.2557,609.1186,610.2557,2941.0
2021-04-15 13:20:00,638.36,639.44,637.92,638.76,6502.0,609.9977,611.0297,609.5773,610.3799,6502.0
2021-04-15 13:30:00,638.91,639.98,638.91,639.98,10190.0,610.5233,611.5457,610.5233,611.5457,10190.0
2021-04-15 13:40:00,639.98,641.36,639.8,640.74,6868.0,611.5457,612.8644,611.3737,612.272,6868.0
2021-04-15 13:50:00,640.8,641.49,640.22,641.44,2299.0,612.3293,612.9887,611.7751,612.9409,2299.0
2021-04-15 14:00:00,641.49,642.88,641.38,642.15,5903.0,612.9887,614.3169,612.8835,613.6193,5903.0
2021-04-15 14:10:00,642.15,642.57,641.51,642.21,4372.0,613.6193,614.0207,613.0078,613.6767,4372.0
2021-04-15 14:20:00,642.15,642.6,641.8,642.0,3100.0,613.6193,614.0493,613.2849,613.476,3100.0
2021-04-15 14:30:00,641.86,642.13,641.38,641.38,3176.0,613.3422,613.6002,612.8835,612.8835,3176.0
2021-04-15 14:40:00,641.07,642.18,640.37,640.41,6024.0,612.5873,613.648,611.9184,611.9566,6024.0
2021-04-15 14:50:00,640.59,641.42,640.56,641.2,6845.0,612.1286,612.9218,612.1,612.7115,6845.0
2021-04-15 15:00:00,641.31,641.76,640.74,640.74,5268.0,612.8167,613.2467,612.272,612.272,5268.0
2021-04-15 15:10:00,640.74,641.63,640.28,641.32,9301.0,612.272,613.1224,611.8324,612.8262,9301.0
2021-04-15 15:20:00,641.39,642.0,640.59,641.43,24755.0,612.8931,613.476,612.1286,612.9313,24755.0
2021-04-15 15:30:00,641.25,642.26,640.87,641.32,11834.0,612.7593,613.7244,612.3962,612.8262,11834.0
2021-04-15 15:40:00,641.0,642.05,640.66,641.94,13786.0,612.5204,613.5238,612.1955,613.4187,13786.0
2021-04-15 15:50:00,642.11,642.9,640.92,642.09,37539.0,613.5811,614.336,612.444,613.562,37539.0
2021-04-16 09:30:00,640.26,640.96,638.6,639.62,41102.0,611.8133,612.4822,610.2271,611.2017,41102.0
2021-04-16 09:40:00,639.51,640.91,638.49,640.91,8315.0,611.0966,612.4344,610.1219,612.4344,8315.0
2021-04-16 09:50:00,641.06,641.09,638.91,639.03,10469.0,612.5778,612.6064,610.5233,610.638,10469.0
2021-04-16 10:00:00,638.95,642.3,638.48,642.14,7902.0,610.5615,613.7627,610.1124,613.6098,7902.0
2021-04-16 10:10:00,642.68,643.59,642.35,643.59,5547.0,614.1258,614.9954,613.8104,614.9954,5547.0
2021-04-16 10:20:00,643.22,643.22,640.73,640.73,8954.0,614.6418,614.6418,612.2624,612.2624,8954.0
2021-04-16 10:30:00,640.71,641.42,639.23,640.16,8633.0,612.2433,612.9218,610.8291,611.7177,8633.0
2021-04-16 10:40:00,640.52,642.0,640.41,641.34,8051.0,612.0618,613.476,611.9566,612.8453,8051.0
2021-04-16 10:50:00,641.1,641.33,640.91,641.01,2644.0,612.616,612.8358,612.4344,612.53,2644.0
2021-04-16 11:00:00,640.92,642.06,640.49,641.61,6404.0,612.444,613.5333,612.0331,613.1033,6404.0
2021-04-16 11:10:00,641.28,641.98,641.2,641.4,7932.0,612.788,613.4569,612.7115,612.9027,7932.0
2021-04-16 11:20:00,641.44,641.74,640.88,640.91,6538.0,612.9409,613.2275,612.4058,612.4344,6538.0
2021-04-16 11:30:00,641.31,643.18,641.31,642.82,5131.0,612.8167,614.6036,612.8167,614.2596,5131.0
2021-04-16 11:40:00,642.91,643.1,642.04,642.75,4360.0,614.3456,614.5271,613.5142,614.1927,4360.0
2021-04-16 11:50:00,642.58,643.12,642.48,642.91,3007.0,614.0302,614.5462,613.9347,614.3456,3007.0
2021-04-16 12:00:00,643.31,644.3,643.31,644.2,2505.0,614.7278,615.6738,614.7278,615.5782,2505.0
2021-04-16 12:10:00,644.15,645.66,644.08,645.31,5524.0,615.5305,616.9734,615.4636,616.6389,5524.0
2021-04-16 12:20:00,645.34,645.7,645.02,645.23,3222.0,616.6676,617.0116,616.3618,616.5625,3222.0
2021-04-16 12:30:00,645.13,645.13,644.0,644.36,2440.0,616.4669,616.4669,615.3871,615.7311,2440.0
2021-04-16 12:40:00,644.56,645.36,644.53,645.2,1800.0,615.9223,616.6867,615.8936,616.5338,1800.0
2021-04-16 12:50:00,645.18,645.18,644.09,644.66,4102.0,616.5147,616.5147,615.4731,616.0178,4102.0
2021-04-16 13:00:00,644.66,645.48,644.2,645.07,5100.0,616.0178,616.8014,615.5782,616.4096,5100.0
2021-04-16 13:10:00,644.86,645.03,644.56,645.01,1961.0,616.2089,616.3714,615.9223,616.3523,1961.0
2021-04-16 13:20:00,645.17,645.26,644.52,644.99,5036.0,616.5052,616.5912,615.884,616.3332,5036.0
2021-04-16 13:30:00,644.88,645.1,644.51,645.1,3506.0,616.228,616.4383,615.8745,616.4383,3506.0
2021-04-16 13:40:00,644.84,645.38,644.66,644.72,5806.0,616.1898,616.7058,616.0178,616.0751,5806.0
2021-04-16 13:50:00,644.74,645.0,644.5,644.75,6164.0,616.0943,616.3427,615.8649,616.1038,6164.0
2021-04-16 14:00:00,644.75,645.97,644.69,645.97,10583.0,616.1038,617.2696,616.0465,617.2696,10583.0
2021-04-16 14:10:00,645.66,646.46,645.24,646.08,8159.0,616.9734,617.7378,616.572,617.3747,8159.0
2021-04-16 14:20:00,646.4,646.44,645.49,646.03,4000.0,617.6805,617.7187,616.8109,617.3269,4000.0
2021-04-16 14:30:00,646.17,646.99,646.17,646.71,4332.0,617.4607,618.2443,617.4607,617.9767,4332.0
2021-04-16 14:40:00,646.59,646.92,646.08,646.53,4477.0,617.8621,618.1774,617.3747,617.8047,4477.0
2021-04-16 14:50:00,646.57,647.24,646.34,647.0,6575.0,617.843,618.4832,617.6232,618.2538,6575.0
2021-04-16 15:00:00,646.91,647.53,646.87,647.53,4847.0,618.1678,618.7603,618.1296,618.7603,4847.0
2021-04-16 15:10:00,647.56,647.94,647.12,647.75,8960.0,618.789,619.1521,618.3685,618.9705,8960.0
2021-04-16 15:20:00,647.85,647.85,646.95,647.42,4418.0,619.0661,619.0661,618.2061,618.6552,4418.0
2021-04-16 15:30:00,647.36,647.37,646.34,646.77,5602.0,618.5979,618.6074,617.6232,618.0341,5602.0
2021-04-16 15:40:00,646.98,646.99,645.97,646.5,6690.0,618.2347,618.2443,617.2696,617.7761,6690.0
2021-04-16 15:50:00,646.5,646.82,645.49,645.97,29247.0,617.7761,618.0818,616.8109,617.2696,29247.0
2021-04-19 09:30:00,637.64,639.03,636.79,636.82,49866.0,609.3097,610.638,608.4975,608.5261,49866.0
2021-04-19 09:40:00,636.86,637.97,636.27,636.95,39012.0,608.5644,609.625,608.0006,608.6504,39012.0
2021-04-19 09:50:00,636.78,638.6,636.62,638.42,16886.0,608.4879,610.2271,608.335,610.0551,16886.0
2021-04-19 10:00:00,638.63,639.26,634.36,635.04,19813.0,610.2557,610.8577,606.1754,606.8252,19813.0
2021-04-19 10:10:00,634.86,634.94,632.78,634.35,30113.0,606.6532,606.7297,604.6656,606.1659,30113.0
2021-04-19 10:20:00,634.25,634.89,632.37,632.5,36178.0,606.0703,606.6819,604.2739,604.3981,36178.0
2021-04-19 10:30:00,632.55,632.55,630.15,630.29,41383.0,604.4459,604.4459,602.1525,602.2863,41383.0
2021-04-19 10:40:00,630.53,630.67,627.64,627.91,12407.0,602.5156,602.6494,599.754,600.012,12407.0
2021-04-19 10:50:00,627.82,630.31,627.51,630.02,19313.0,599.926,602.3054,599.6298,602.0283,19313.0
2021-04-19 11:00:00,630.07,630.12,628.57,628.89,7146.0,602.076,602.1238,600.6427,600.9485,7146.0
2021-04-19 11:10:00,628.49,629.41,627.45,629.39,14492.0,600.5662,601.4454,599.5725,601.4263,14492.0
2021-04-19 11:20:00,629.46,629.88,628.5,629.88,13573.0,601.4931,601.8945,600.5758,601.8945,13573.0
2021-04-19 11:30:00,628.84,628.84,627.5,627.82,12109.0,600.9007,600.9007,599.6202,599.926,12109.0
2021-04-19 11:40:00,628.61,628.76,626.34,628.51,12405.0,600.6809,600.8242,598.5118,600.5854,12405.0
2021-04-19 11:50:00,628.65,630.15,627.31,628.03,10700.0,600.7191,602.1525,599.4387,600.1267,10700.0
2021-04-19 12:00:00,627.8,627.84,624.62,626.06,18028.0,599.9069,599.9451,596.8682,598.2442,18028.0
2021-04-19 12:10:00,626.59,628.01,626.32,627.49,9423.0,598.7507,600.1076,598.4927,599.6107,9423.0
2021-04-19 12:20:00,627.68,628.13,624.76,625.37,8674.0,599.7922,600.2222,597.002,597.5849,8674.0
2021-04-19 12:30:00,625.35,625.41,623.12,623.12,12892.0,597.5658,597.6231,595.4348,595.4348,12892.0
2021-04-19 12:40:00,623.39,624.76,622.45,624.75,9808.0,595.6928,597.002,594.7946,596.9924,9808.0
2021-04-19 12:50:00,624.51,625.58,624.0,625.03,12437.0,596.7631,597.7855,596.2757,597.26,12437.0
2021-04-19 13:00:00,624.73,626.55,624.63,625.88,15765.0,596.9733,598.7124,596.8777,598.0722,15765.0
2021-04-19 13:10:00,625.81,627.85,625.8,627.76,8591.0,598.0053,599.9547,597.9958,599.8687,8591.0
2021-04-19 13:20:00,627.76,628.51,626.16,626.81,8106.0,599.8687,600.5854,598.3398,598.9609,8106.0
2021-04-19 13:30:00,626.81,627.18,625.46,626.59,9275.0,598.9609,599.3144,597.6709,598.7507,9275.0
2021-04-19 13:40:00,626.19,626.19,624.59,624.76,10076.0,598.3684,598.3684,596.8395,597.002,10076.0
2021-04-19 13:50:00,624.97,625.33,624.43,625.13,8690.0,597.2026,597.5466,596.6866,597.3555,8690.0
2021-04-19 14:00:00,625.51,626.37,623.3,623.99,12857.0,597.7186,598.5404,595.6068,596.2662,12857.0
2021-04-19 14:10:00,623.67,625.01,623.67,624.04,6850.0,595.9604,597.2409,595.9604,596.314,6850.0
2021-04-19 14:20:00,624.43,625.94,624.41,625.84,4569.0,596.6866,598.1295,596.6675,598.034,4569.0
2021-04-19 14:30:00,625.27,625.51,623.2,623.91,5176.0,597.4893,597.7186,595.5113,596.1897,5176.0
2021-04-19 14:40:00,623.4,625.63,623.4,625.23,1900.0,595.7024,597.8333,595.7024,597.4511,1900.0
2021-04-19 14:50:00,624.84,625.9,624.75,625.42,8076.0,597.0784,598.0913,596.9924,597.6326,8076.0
2021-04-19 15:00:00,625.4,627.29,625.05,625.95,15313.0,597.6135,599.4196,597.2791,598.1391,15313.0
2021-04-19 15:10:00,625.45,626.03,623.45,624.59,10110.0,597.6613,598.2155,595.7502,596.8395,10110.0
2021-04-19 15:20:00,624.82,625.59,623.92,625.59,11524.0,597.0593,597.7951,596.1993,597.7951,11524.0
2021-04-19 15:30:00,625.66,625.87,624.43,625.75,11670.0,597.862,598.0627,596.6866,597.948,11670.0
2021-04-19 15:40:00,625.78,627.68,625.78,627.65,19692.0,597.9766,599.7922,597.9766,599.7636,19692.0
2021-04-19 15:50:00,627.2,631.78,627.2,630.11,71443.0,599.3336,603.7101,599.3336,602.1143,71443.0
2021-04-20 09:30:00,625.74,627.67,623.54,624.63,33598.0,597.9384,599.7827,595.8362,596.8777,33598.0
2021-04-20 09:40:00,624.76,626.58,624.38,626.49,18568.0,597.002,598.7411,596.6389,598.6551,18568.0
2021-04-20 09:50:00,626.34,627.43,625.25,626.42,11230.0,598.5118,599.5533,597.4702,598.5882,11230.0
2021-04-20 10:00:00,626.31,627.74,625.5,625.57,9064.0,598.4831,599.8496,597.7091,597.776,9064.0
2021-04-20 10:10:00,625.28,626.58,624.57,626.01,14837.0,597.4989,598.7411,596.8204,598.1964,14837.0
2021-04-20 10:20:00,625.79,627.79,625.56,626.99,7821.0,597.9862,599.8973,597.7664,599.1329,7821.0
2021-04-20 10:30:00,626.98,626.98,623.99,624.55,12600.0,599.1233,599.1233,596.2662,596.8013,12600.0
2021-04-20 10:40:00,624.22,624.22,619.5,620.13,19291.0,596.486,596.486,591.9757,592.5777,19291.0
2021-04-20 10:50:00,619.99,620.46,618.14,619.44,21472.0,592.4439,592.893,590.6761,591.9183,21472.0
2021-04-20 11:00:00,618.96,621.09,618.32,620.87,8549.0,591.4597,593.495,590.8481,593.2848,8549.0
2021-04-20 11:10:00,621.1,621.27,616.14,616.14,26653.0,593.5046,593.667,588.765,588.765,26653.0
2021-04-20 11:20:00,616.48,617.18,615.54,617.0,21621.0,589.0898,589.7587,588.1916,589.5867,21621.0
2021-04-20 11:30:00,617.35,617.79,615.64,616.37,17606.0,589.9212,590.3416,588.2872,588.9847,17606.0
2021-04-20 11:40:00,616.84,617.58,615.55,617.58,5545.0,589.4339,590.141,588.2012,590.141,5545.0
2021-04-20 11:50:00,617.66,617.66,616.53,616.88,11500.0,590.2174,590.2174,589.1376,589.4721,11500.0
2021-04-20 12:00:00,616.5,617.1,615.3,616.55,6225.0,589.109,589.6823,587.9623,589.1567,6225.0
2021-04-20 12:10:00,616.55,619.09,616.51,618.35,9641.0,589.1567,591.5839,589.1185,590.8768,9641.0
2021-04-20 12:20:00,618.22,618.76,617.72,618.01,5072.0,590.7525,591.2685,590.2748,590.5519,5072.0
2021-04-20 12:30:00,618.22,618.22,616.7,617.31,7511.0,590.7525,590.7525,589.3001,589.883,7511.0
2021-04-20 12:40:00,617.06,617.06,615.48,615.71,8043.0,589.6441,589.6441,588.1343,588.3541,8043.0
2021-04-20 12:50:00,616.02,616.64,615.31,616.25,8542.0,588.6503,589.2427,587.9718,588.8701,8542.0
2021-04-20 13:00:00,615.73,616.26,615.15,615.54,5548.0,588.3732,588.8796,587.8189,588.1916,5548.0
2021-04-20 13:10:00,615.0,615.76,614.38,615.35,9135.0,587.6756,588.4018,587.0831,588.0101,9135.0
2021-04-20 13:20:00,614.84,615.14,612.78,613.6,15484.0,587.5227,587.8094,585.5542,586.3378,15484.0
2021-04-20 13:30:00,613.98,614.78,613.0,614.78,9402.0,586.7009,587.4654,585.7645,587.4654,9402.0
2021-04-20 13:40:00,614.45,615.12,613.93,615.12,3864.0,587.15,587.7903,586.6531,587.7903,3864.0
2021-04-20 13:50:00,614.72,615.25,614.08,614.77,4427.0,587.408,587.9145,586.7965,587.4558,4427.0
2021-04-20 14:00:00,614.32,615.33,614.32,615.26,9030.0,587.0258,587.9909,587.0258,587.9241,9030.0
2021-04-20 14:10:00,615.33,615.87,614.49,614.98,3743.0,587.9909,588.5069,587.1883,587.6565,3743.0
2021-04-20 14:20:00,614.8,615.64,614.03,614.03,3400.0,587.4845,588.2872,586.7487,586.7487,3400.0
2021-04-20 14:30:00,613.69,614.02,613.17,613.65,5504.0,586.4238,586.7391,585.9269,586.3856,5504.0
2021-04-20 14:40:00,614.05,615.01,614.05,614.88,3129.0,586.7678,587.6852,586.7678,587.5609,3129.0
2021-04-20 14:50:00,615.2,615.63,613.86,614.25,4460.0,587.8667,588.2776,586.5863,586.9589,4460.0
2021-04-20 15:00:00,614.21,616.83,614.2,616.3,48329.0,586.9207,589.4243,586.9111,588.9178,48329.0
2021-04-20 15:10:00,616.3,617.26,615.04,615.37,11513.0,588.9178,589.8352,587.7138,588.0292,11513.0
2021-04-20 15:20:00,615.27,615.92,614.26,615.92,11270.0,587.9336,588.5547,586.9685,588.5547,11270.0
2021-04-20 15:30:00,615.98,617.58,615.42,616.33,15858.0,588.6121,590.141,588.0769,588.9465,15858.0
2021-04-20 15:40:00,616.17,617.58,616.07,616.69,22981.0,588.7936,590.141,588.6981,589.2905,22981.0
2021-04-20 15:50:00,616.54,618.53,615.89,616.75,84522.0,589.1472,591.0488,588.5261,589.3479,84522.0
2021-04-21 09:30:00,637.49,640.88,635.93,639.77,121890.0,609.1664,612.4058,607.6757,611.3451,121890.0
2021-04-21 09:40:00,639.55,643.34,637.02,642.44,93504.0,611.1348,614.7565,608.7173,613.8964,93504.0
2021-04-21 09:50:00,642.64,643.0,638.07,641.02,44190.0,614.0876,614.4316,609.7206,612.5395,44190.0
2021-04-21 10:00:00,641.06,642.48,639.66,640.78,50645.0,612.5778,613.9347,611.24,612.3102,50645.0
2021-04-21 10:10:00,640.38,641.68,639.91,641.09,22686.0,611.928,613.1702,611.4789,612.6064,22686.0
2021-04-21 10:20:00,641.13,642.92,641.03,641.95,25271.0,612.6446,614.3551,612.5491,613.4282,25271.0
2021-04-21 10:30:00,641.67,642.0,641.01,641.69,15411.0,613.1607,613.476,612.53,613.1798,15411.0
2021-04-21 10:40:00,641.69,642.11,640.42,640.87,11940.0,613.1798,613.5811,611.9662,612.3962,11940.0
2021-04-21 10:50:00,640.03,640.03,636.96,637.26,17287.0,611.5935,611.5935,608.6599,608.9466,17287.0
2021-04-21 11:00:00,637.38,640.43,637.38,640.43,15714.0,609.0613,611.9758,609.0613,611.9758,15714.0
2021-04-21 11:10:00,640.95,641.28,639.9,641.13,12161.0,612.4726,612.788,611.4693,612.6446,12161.0
2021-04-21 11:20:00,641.11,641.38,639.72,640.07,13528.0,612.6255,612.8835,611.2973,611.6317,13528.0
2021-04-21 11:30:00,639.82,640.91,639.74,640.3,75562.0,611.3929,612.4344,611.3164,611.8515,75562.0
2021-04-21 11:40:00,640.27,640.37,639.02,639.02,9556.0,611.8229,611.9184,610.6284,610.6284,9556.0
2021-04-21 11:50:00,639.19,640.11,638.2,639.31,9793.0,610.7908,611.67,609.8448,610.9055,9793.0
2021-04-21 12:00:00,639.24,639.32,638.27,638.8,7685.0,610.8386,610.9151,609.9117,610.4182,7685.0
2021-04-21 12:10:00,638.92,639.06,638.18,638.83,16602.0,610.5328,610.6666,609.8257,610.4468,16602.0
2021-04-21 12:20:00,638.58,638.91,638.13,638.38,7650.0,610.2079,610.5233,609.7779,610.0168,7650.0
2021-04-21 12:30:00,638.6,638.84,638.28,638.36,15401.0,610.2271,610.4564,609.9213,609.9977,15401.0
2021-04-21 12:40:00,638.28,638.28,637.3,637.78,12696.0,609.9213,609.9213,608.9848,609.4435,12696.0
2021-04-21 12:50:00,637.63,638.07,637.01,638.0,9360.0,609.3002,609.7206,608.7077,609.6537,9360.0
2021-04-21 13:00:00,638.39,638.77,637.93,638.67,14151.0,610.0264,610.3895,609.5868,610.2939,14151.0
2021-04-21 13:10:00,638.82,641.43,638.81,641.21,17400.0,610.4373,612.9313,610.4277,612.7211,17400.0
2021-04-21 13:20:00,641.28,642.74,641.2,642.57,14271.0,612.788,614.1831,612.7115,614.0207,14271.0
2021-04-21 13:30:00,642.56,646.2,642.43,645.37,30797.0,614.0111,617.4894,613.8869,616.6963,30797.0
2021-04-21 13:40:00,645.0,645.76,643.03,645.51,20631.0,616.3427,617.0689,614.4602,616.83,20631.0
2021-04-21 13:50:00,645.56,647.58,645.55,647.47,29382.0,616.8778,618.8081,616.8683,618.703,29382.0
2021-04-21 14:00:00,647.57,649.18,647.33,647.86,30772.0,618.7985,620.337,618.5692,619.0756,30772.0
2021-04-21 14:10:00,647.85,648.5,646.6,648.46,34505.0,619.0661,619.6872,617.8716,619.649,34505.0
2021-04-21 14:20:00,648.65,648.78,647.01,648.09,31364.0,619.8305,619.9548,618.2634,619.2954,31364.0
2021-04-21 14:30:00,648.19,649.12,647.53,648.0,50039.0,619.391,620.2797,618.7603,619.2094,50039.0
2021-04-21 14:40:00,647.37,647.97,646.02,647.22,27672.0,618.6074,619.1807,617.3174,618.4641,27672.0
2021-04-21 14:50:00,647.1,648.04,646.68,646.86,20539.0,618.3494,619.2476,617.9481,618.1201,20539.0
2021-04-21 15:00:00,646.86,647.17,645.92,646.46,16950.0,618.1201,618.4163,617.2218,617.7378,16950.0
2021-04-21 15:10:00,646.52,648.31,646.31,648.26,29302.0,617.7952,619.5056,617.5945,619.4579,29302.0
2021-04-21 15:20:00,648.27,649.75,648.14,648.33,25562.0,619.4674,620.8817,619.3432,619.5248,25562.0
2021-04-21 15:30:00,648.49,651.34,648.19,651.28,57873.0,619.6776,622.401,619.391,622.3437,57873.0
2021-04-21 15:40:00,651.33,652.66,650.86,651.98,41221.0,622.3915,623.6624,621.9423,623.0126,41221.0
2021-04-21 15:50:00,651.79,655.84,650.86,655.39,160152.0,622.831,626.7011,621.9423,626.2711,160152.0
2021-04-22 09:30:00,664.17,665.87,660.89,660.89,75289.0,634.661,636.2855,631.5267,631.5267,75289.0
2021-04-22 09:40:00,661.22,661.59,654.95,656.93,52925.0,631.8421,632.1956,625.8506,627.7427,52925.0
2021-04-22 09:50:00,657.25,657.61,654.99,656.32,21895.0,628.0484,628.3924,625.8889,627.1598,21895.0
2021-04-22 10:00:00,656.23,656.9,655.36,656.29,26205.0,627.0738,627.714,626.2424,627.1311,26205.0
2021-04-22 10:10:00,656.26,656.73,651.26,651.53,28900.0,627.1024,627.5515,622.3246,622.5826,28900.0
2021-04-22 10:20:00,651.4,655.41,651.4,654.04,15808.0,622.4584,626.2902,622.4584,624.9811,15808.0
2021-04-22 10:30:00,654.27,656.69,654.25,655.31,14023.0,625.2008,627.5133,625.1817,626.1946,14023.0
2021-04-22 10:40:00,655.16,655.8,654.84,655.45,8474.0,626.0513,626.6629,625.7455,626.3284,8474.0
2021-04-22 10:50:00,655.45,656.0,655.15,655.48,14405.0,626.3284,626.854,626.0417,626.3571,14405.0
2021-04-22 11:00:00,655.59,655.63,653.47,654.44,27276.0,626.4622,626.5004,624.4364,625.3633,27276.0
2021-04-22 11:10:00,654.34,654.34,652.39,652.39,19082.0,625.2677,625.2677,623.4044,623.4044,19082.0
2021-04-22 11:20:00,652.6,653.75,652.47,652.47,14642.0,623.605,624.7039,623.4808,623.4808,14642.0
2021-04-22 11:30:00,652.01,653.43,651.95,652.74,12400.0,623.0413,624.3982,622.9839,623.7388,12400.0
2021-04-22 11:40:00,652.54,652.54,650.9,650.9,5138.0,623.5477,623.5477,621.9806,621.9806,5138.0
2021-04-22 11:50:00,650.99,651.71,650.79,651.45,12959.0,622.0666,622.7546,621.8755,622.5061,12959.0
2021-04-22 12:00:00,651.55,652.33,651.32,651.32,6773.0,622.6017,623.347,622.3819,622.3819,6773.0
2021-04-22 12:10:00,651.37,653.73,651.3,653.47,4667.0,622.4297,624.6848,622.3628,624.4364,4667.0
2021-04-22 12:20:00,653.41,654.78,653.17,654.63,6414.0,624.3791,625.6882,624.1497,625.5448,6414.0
2021-04-22 12:30:00,654.93,655.47,654.57,655.12,2751.0,625.8315,626.3475,625.4875,626.0131,2751.0
2021-04-22 12:40:00,655.31,655.33,654.48,654.49,2960.0,626.1946,626.2137,625.4015,625.4111,2960.0
2021-04-22 12:50:00,654.76,655.24,654.44,654.66,4134.0,625.6691,626.1277,625.3633,625.5735,4134.0
2021-04-22 13:00:00,654.47,654.67,651.07,651.86,8420.0,625.392,625.5831,622.143,622.8979,8420.0
2021-04-22 13:10:00,651.89,651.89,646.62,646.88,23048.0,622.9266,622.9266,617.8907,618.1392,23048.0
2021-04-22 13:20:00,647.0,651.25,646.24,651.25,20728.0,618.2538,622.315,617.5276,622.315,20728.0
2021-04-22 13:30:00,650.39,650.39,646.74,647.2,6049.0,621.4932,621.4932,618.0054,618.445,6049.0
2021-04-22 13:40:00,646.95,647.03,643.14,643.29,20120.0,618.2061,618.2825,614.5653,614.7087,20120.0
2021-04-22 13:50:00,643.19,643.72,641.02,642.3,9488.0,614.6131,615.1196,612.5395,613.7627,9488.0
2021-04-22 14:00:00,642.39,643.6,640.48,643.6,8077.0,613.8487,615.0049,612.0235,615.0049,8077.0
2021-04-22 14:10:00,643.21,644.42,642.56,643.71,8923.0,614.6322,615.7885,614.0111,615.11,8923.0
2021-04-22 14:20:00,643.24,645.26,642.81,645.26,6230.0,614.6609,616.5912,614.25,616.5912,6230.0
2021-04-22 14:30:00,645.15,646.78,644.61,646.52,11116.0,616.486,618.0436,615.97,617.7952,11116.0
2021-04-22 14:40:00,646.13,647.16,645.44,645.91,6173.0,617.4225,618.4067,616.7632,617.2123,6173.0
2021-04-22 14:50:00,645.89,647.05,644.74,646.82,6702.0,617.1932,618.3016,616.0943,618.0818,6702.0
2021-04-22 15:00:00,646.86,648.15,645.14,645.43,6405.0,618.1201,619.3528,616.4765,616.7536,6405.0
2021-04-22 15:10:00,645.01,646.79,644.01,644.82,9467.0,616.3523,618.0532,615.3967,616.1707,9467.0
2021-04-22 15:20:00,644.54,645.39,644.12,644.83,5005.0,615.9031,616.7154,615.5018,616.1803,5005.0
2021-04-22 15:30:00,644.1,646.38,644.1,645.95,7402.0,615.4827,617.6614,615.4827,617.2505,7402.0
2021-04-22 15:40:00,646.23,646.66,644.73,645.01,8736.0,617.5181,617.929,616.0847,616.3523,8736.0
2021-04-22 15:50:00,645.53,648.3,644.62,648.08,90142.0,616.8492,619.4961,615.9796,619.2859,90142.0
2021-04-23 09:30:00,659.45,664.48,658.37,663.43,55245.0,630.1507,634.9572,629.1187,633.9539,55245.0
2021-04-23 09:40:00,663.67,665.06,662.39,664.98,26643.0,634.1832,635.5114,632.9601,635.435,26643.0
2021-04-23 09:50:00,664.95,666.08,664.27,665.54,26886.0,635.4063,636.4861,634.7565,635.9701,26886.0
2021-04-23 10:00:00,665.62,667.65,664.63,667.58,35390.0,636.0466,637.9864,635.1005,637.9195,35390.0
2021-04-23 10:10:00,667.44,667.99,664.28,664.53,26800.0,637.7857,638.3113,634.7661,635.005,26800.0
2021-04-23 10:20:00,664.5,666.05,664.46,666.05,12983.0,634.9763,636.4575,634.9381,636.4575,12983.0
2021-04-23 10:30:00,665.97,666.08,664.25,664.83,18033.0,636.381,636.4861,634.7374,635.2917,18033.0
2021-04-23 10:40:00,665.21,665.42,663.23,665.16,14621.0,635.6548,635.8554,633.7627,635.607,14621.0
2021-04-23 10:50:00,665.17,665.28,664.08,664.69,9629.0,635.6166,635.7217,634.575,635.1579,9629.0
2021-04-23 11:00:00,664.67,667.18,664.12,666.82,15778.0,635.1388,637.5373,634.6132,637.1932,15778.0
2021-04-23 11:10:00,666.89,667.67,666.6,667.5,17419.0,637.2601,638.0055,636.983,637.843,17419.0
2021-04-23 11:20:00,667.1,669.19,667.07,668.96,21244.0,637.4608,639.4579,637.4321,639.2382,21244.0
2021-04-23 11:30:00,668.35,669.25,667.6,669.07,13848.0,638.6553,639.5153,637.9386,639.3433,13848.0
2021-04-23 11:40:00,668.9,669.29,667.94,668.37,9167.0,639.1808,639.5535,638.2635,638.6744,9167.0
2021-04-23 11:50:00,668.36,668.36,666.59,667.4,7842.0,638.6648,638.6648,636.9735,637.7475,7842.0
2021-04-23 12:00:00,667.37,668.0,666.5,668.0,5519.0,637.7188,638.3208,636.8875,638.3208,5519.0
2021-04-23 12:10:00,667.51,667.99,667.01,667.5,10510.0,637.8526,638.3113,637.3748,637.843,10510.0
2021-04-23 12:20:00,667.54,668.1,666.53,666.66,4587.0,637.8813,638.4164,636.9161,637.0404,4587.0
2021-04-23 12:30:00,666.81,668.1,666.65,667.76,2675.0,637.1837,638.4164,637.0308,638.0915,2675.0
2021-04-23 12:40:00,667.67,668.68,667.19,668.28,6350.0,638.0055,638.9706,637.5468,638.5884,6350.0
2021-04-23 12:50:00,668.35,669.2,667.87,668.81,4841.0,638.6553,639.4675,638.1966,639.0948,4841.0
2021-04-23 13:00:00,668.63,668.8,667.1,667.87,6395.0,638.9228,639.0853,637.4608,638.1966,6395.0
2021-04-23 13:10:00,667.95,668.37,667.24,667.76,4868.0,638.273,638.6744,637.5946,638.0915,4868.0
2021-04-23 13:20:00,667.76,668.01,667.48,667.98,4606.0,638.0915,638.3304,637.8239,638.3017,4606.0
2021-04-23 13:30:00,667.78,669.02,667.54,668.66,5912.0,638.1106,639.2955,637.8813,638.9515,5912.0
2021-04-23 13:40:00,669.17,669.49,668.22,669.08,3543.0,639.4388,639.7446,638.531,639.3528,3543.0
2021-04-23 13:50:00,668.81,669.82,668.48,668.75,9544.0,639.0948,640.06,638.7795,639.0375,9544.0
2021-04-23 14:00:00,668.95,669.58,667.75,668.28,9993.0,639.2286,639.8306,638.0819,638.5884,9993.0
2021-04-23 14:10:00,668.04,668.74,667.89,668.16,6774.0,638.359,639.0279,638.2157,638.4737,6774.0
2021-04-23 14:20:00,668.16,668.7,667.7,667.7,7394.0,638.4737,638.9897,638.0341,638.0341,7394.0
2021-04-23 14:30:00,667.75,667.79,667.06,667.29,10622.0,638.0819,638.1201,637.4226,637.6424,10622.0
2021-04-23 14:40:00,667.27,667.9,667.25,667.69,11425.0,637.6233,638.2253,637.6041,638.0246,11425.0
2021-04-23 14:50:00,667.77,669.72,667.61,669.19,7496.0,638.101,639.9644,637.9481,639.4579,7496.0
2021-04-23 15:00:00,669.24,669.4,667.66,667.75,9522.0,639.5057,639.6586,637.9959,638.0819,9522.0
2021-04-23 15:10:00,668.46,668.89,667.92,668.08,7890.0,638.7604,639.1713,638.2444,638.3973,7890.0
2021-04-23 15:20:00,668.15,668.65,668.0,668.35,10879.0,638.4642,638.9419,638.3208,638.6553,10879.0
2021-04-23 15:30:00,668.08,670.39,667.42,670.35,20260.0,638.3973,640.6046,637.7666,640.5664,20260.0
2021-04-23 15:40:00,670.27,670.63,669.4,670.0,32786.0,640.49,640.834,639.6586,640.232,32786.0
2021-04-23 15:50:00,669.99,671.28,669.54,671.15,75443.0,640.2224,641.4551,639.7924,641.3309,75443.0
2021-04-26 09:30:00,667.13,669.83,666.96,667.37,47634.0,637.4895,640.0695,637.327,637.7188,47634.0
2021-04-26 09:40:00,667.72,670.38,667.72,670.25,17575.0,638.0533,640.5951,638.0533,640.4709,17575.0
2021-04-26 09:50:00,670.0,670.38,668.38,669.3,15774.0,640.232,640.5951,638.6839,639.5631,15774.0
2021-04-26 10:00:00,669.7,671.09,669.58,670.49,10634.0,639.9453,641.2735,639.8306,640.7002,10634.0
2021-04-26 10:10:00,670.47,672.01,669.84,672.0,9829.0,640.6811,642.1527,640.0791,642.1431,9829.0
2021-04-26 10:20:00,672.05,673.27,671.52,671.55,9484.0,642.1909,643.3567,641.6844,641.7131,9484.0
2021-04-26 10:30:00,671.73,672.57,671.22,672.38,11462.0,641.8851,642.6878,641.3978,642.5062,11462.0
2021-04-26 10:40:00,672.76,672.97,671.15,671.57,7659.0,642.8693,643.07,641.3309,641.7322,7659.0
2021-04-26 10:50:00,671.29,672.07,670.43,670.58,4504.0,641.4646,642.21,640.6429,640.7862,4504.0
2021-04-26 11:00:00,670.67,672.25,669.77,671.92,5028.0,640.8722,642.382,640.0122,642.0667,5028.0
2021-04-26 11:10:00,671.79,672.41,671.58,672.01,12589.0,641.9424,642.5349,641.7418,642.1527,12589.0
2021-04-26 11:20:00,672.02,672.23,671.69,671.74,14251.0,642.1622,642.3629,641.8469,641.8947,14251.0
2021-04-26 11:30:00,671.74,673.2,671.6,673.2,9682.0,641.8947,643.2898,641.7609,643.2898,9682.0
2021-04-26 11:40:00,673.0,674.2,673.0,673.4,4595.0,643.0987,644.2454,643.0987,643.4809,4595.0
2021-04-26 11:50:00,673.88,673.88,672.94,673.58,5124.0,643.9396,643.9396,643.0413,643.6529,5124.0
2021-04-26 12:00:00,673.89,674.43,673.12,673.67,3100.0,643.9491,644.4651,643.2133,643.7389,3100.0
2021-04-26 12:10:00,673.92,674.22,672.79,674.05,17189.0,643.9778,644.2645,642.898,644.102,17189.0
2021-04-26 12:20:00,674.48,675.07,674.46,674.46,3769.0,644.5129,645.0767,644.4938,644.4938,3769.0
2021-04-26 12:30:00,674.89,675.34,674.24,674.71,5634.0,644.9047,645.3347,644.2836,644.7327,5634.0
2021-04-26 12:40:00,674.76,675.17,674.5,674.5,2551.0,644.7805,645.1723,644.532,644.532,2551.0
2021-04-26 12:50:00,674.48,674.55,673.75,674.22,4073.0,644.5129,644.5798,643.8153,644.2645,4073.0
2021-04-26 13:00:00,674.35,675.56,673.52,675.45,6235.0,644.3887,645.5449,643.5956,645.4398,6235.0
2021-04-26 13:10:00,675.38,675.65,675.1,675.11,14695.0,645.3729,645.6309,645.1054,645.1149,14695.0
2021-04-26 13:20:00,675.0,675.0,672.35,672.5,3973.0,645.0098,645.0098,642.4775,642.6209,3973.0
2021-04-26 13:30:00,672.54,672.79,672.14,672.14,4271.0,642.6591,642.898,642.2769,642.2769,4271.0
2021-04-26 13:40:00,672.41,672.69,672.15,672.63,2011.0,642.5349,642.8024,642.2864,642.7451,2011.0
2021-04-26 13:50:00,672.86,672.86,672.27,672.77,2200.0,642.9649,642.9649,642.4011,642.8789,2200.0
2021-04-26 14:00:00,672.87,672.87,672.28,672.77,2221.0,642.9744,642.9744,642.4107,642.8789,2221.0
2021-04-26 14:10:00,672.63,672.96,671.31,671.42,8646.0,642.7451,643.0604,641.4838,641.5889,8646.0
2021-04-26 14:20:00,671.31,672.29,670.8,671.07,9686.0,641.4838,642.4202,640.9964,641.2544,9686.0
2021-04-26 14:30:00,671.1,671.13,669.68,670.21,11147.0,641.2831,641.3118,639.9262,640.4326,11147.0
2021-04-26 14:40:00,669.99,670.59,669.68,670.19,6733.0,640.2224,640.7957,639.9262,640.4135,6733.0
2021-04-26 14:50:00,670.11,670.38,669.99,670.19,4243.0,640.3371,640.5951,640.2224,640.4135,4243.0
2021-04-26 15:00:00,670.24,670.26,669.0,669.75,8780.0,640.4613,640.4804,639.2764,639.9931,8780.0
2021-04-26 15:10:00,669.29,670.46,669.05,670.35,7449.0,639.5535,640.6715,639.3242,640.5664,7449.0
2021-04-26 15:20:00,670.27,670.4,668.75,668.9,6816.0,640.49,640.6142,639.0375,639.1808,6816.0
2021-04-26 15:30:00,668.55,669.28,668.01,668.96,8827.0,638.8464,639.5439,638.3304,639.2382,8827.0
2021-04-26 15:40:00,669.03,669.23,668.35,668.54,10632.0,639.3051,639.4962,638.6553,638.8368,10632.0
2021-04-26 15:50:00,668.52,670.5,668.52,670.44,27683.0,638.8177,640.7097,638.8177,640.6524,27683.0
2021-04-27 09:30:00,669.87,670.39,668.39,669.6,30416.0,640.1077,640.6046,638.6935,639.8497,30416.0
2021-04-27 09:40:00,669.78,669.78,666.6,667.68,27820.0,640.0217,640.0217,636.983,638.015,27820.0
2021-04-27 09:50:00,667.74,668.05,666.11,666.39,8830.0,638.0724,638.3686,636.5148,636.7824,8830.0
2021-04-27 10:00:00,666.12,666.24,663.48,663.74,50494.0,636.5243,636.639,634.0016,634.2501,50494.0
2021-04-27 10:10:00,663.82,664.05,661.79,662.3,32750.0,634.3265,634.5463,632.3867,632.8741,32750.0
2021-04-27 10:20:00,662.22,663.85,662.22,663.75,9578.0,632.7976,634.3552,632.7976,634.2596,9578.0
2021-04-27 10:30:00,663.92,664.41,662.67,663.5,9605.0,634.4221,634.8903,633.2276,634.0208,9605.0
2021-04-27 10:40:00,662.81,664.78,662.44,664.56,3900.0,633.3614,635.2439,633.0078,635.0337,3900.0
2021-04-27 10:50:00,664.43,665.18,664.03,665.03,6623.0,634.9094,635.6261,634.5272,635.4828,6623.0
2021-04-27 11:00:00,665.0,665.53,664.25,664.99,6629.0,635.4541,635.9606,634.7374,635.4446,6629.0
2021-04-27 11:10:00,665.39,665.53,664.5,665.21,3569.0,635.8268,635.9606,634.9763,635.6548,3569.0
2021-04-27 11:20:00,665.44,665.65,665.0,665.04,2905.0,635.8746,636.0752,635.4541,635.4923,2905.0
2021-04-27 11:30:00,665.2,667.94,665.2,667.94,18259.0,635.6452,638.2635,635.6452,638.2635,18259.0
2021-04-27 11:40:00,668.34,668.34,667.26,667.26,804.0,638.6457,638.6457,637.6137,637.6137,804.0
2021-04-27 11:50:00,667.47,669.11,667.47,668.99,2100.0,637.8144,639.3815,637.8144,639.2668,2100.0
2021-04-27 12:00:00,668.74,668.74,667.63,668.25,2610.0,639.0279,639.0279,637.9673,638.5597,2610.0
2021-04-27 12:10:00,667.89,668.5,667.26,668.5,3253.0,638.2157,638.7986,637.6137,638.7986,3253.0
2021-04-27 12:20:00,668.99,669.35,668.13,669.04,3339.0,639.2668,639.6108,638.445,639.3146,3339.0
2021-04-27 12:30:00,668.87,668.87,668.23,668.32,2344.0,639.1522,639.1522,638.5406,638.6266,2344.0
2021-04-27 12:40:00,668.73,668.87,668.26,668.29,1200.0,639.0184,639.1522,638.5693,638.5979,1200.0
2021-04-27 12:50:00,668.35,668.52,667.02,667.46,1866.0,638.6553,638.8177,637.3844,637.8048,1866.0
2021-04-27 13:00:00,667.16,669.02,667.16,668.65,3755.0,637.5181,639.2955,637.5181,638.9419,3755.0
2021-04-27 13:10:00,668.92,669.38,668.59,669.38,2329.0,639.1999,639.6395,638.8846,639.6395,2329.0
2021-04-27 13:20:00,669.56,670.62,669.56,669.96,4799.0,639.8115,640.8244,639.8115,640.1937,4799.0
2021-04-27 13:30:00,670.51,671.5,670.23,671.02,2950.0,640.7193,641.6653,640.4517,641.2066,2950.0
2021-04-27 13:40:00,670.73,672.13,670.59,671.5,5252.0,640.9295,642.2673,640.7957,641.6653,5252.0
2021-04-27 13:50:00,671.96,672.59,671.88,672.11,3190.0,642.1049,642.7069,642.0284,642.2482,3190.0
2021-04-27 14:00:00,671.95,672.11,670.98,671.61,2860.0,642.0953,642.2482,641.1684,641.7704,2860.0
2021-04-27 14:10:00,671.89,672.01,671.33,671.84,1678.0,642.038,642.1527,641.5029,641.9902,1678.0
2021-04-27 14:20:00,671.56,672.73,671.25,672.73,4595.0,641.7226,642.8407,641.4264,642.8407,4595.0
2021-04-27 14:30:00,672.5,672.5,671.91,671.91,2440.0,642.6209,642.6209,642.0571,642.0571,2440.0
2021-04-27 14:40:00,671.77,672.4,671.25,672.13,4236.0,641.9233,642.5253,641.4264,642.2673,4236.0
2021-04-27 14:50:00,672.01,672.34,671.7,671.7,1908.0,642.1527,642.468,641.8564,641.8564,1908.0
2021-04-27 15:00:00,671.43,671.73,670.8,671.31,3600.0,641.5984,641.8851,640.9964,641.4838,3600.0
2021-04-27 15:10:00,671.34,672.32,671.34,671.68,3809.0,641.5124,642.4489,641.5124,641.8373,3809.0
2021-04-27 15:20:00,671.89,672.01,671.36,671.52,2882.0,642.038,642.1527,641.5315,641.6844,2882.0
2021-04-27 15:30:00,671.75,672.24,671.03,671.91,6646.0,641.9042,642.3724,641.2162,642.0571,6646.0
2021-04-27 15:40:00,672.15,673.07,671.53,672.02,26064.0,642.2864,643.1656,641.694,642.1622,26064.0
2021-04-27 15:50:00,672.18,674.84,672.1,672.82,58545.0,642.3151,644.8569,642.2387,642.9267,58545.0
2021-04-28 09:30:00,664.45,664.73,661.78,661.79,29014.0,634.9285,635.1961,632.3772,632.3867,29014.0
2021-04-28 09:40:00,661.62,664.11,661.28,664.11,21944.0,632.2243,634.6037,631.8994,634.6037,21944.0
2021-04-28 09:50:00,664.36,667.65,664.12,667.65,13393.0,634.8425,637.9864,634.6132,637.9864,13393.0
2021-04-28 10:00:00,667.7,669.39,667.29,669.32,14697.0,638.0341,639.6491,637.6424,639.5822,14697.0
2021-04-28 10:10:00,669.23,669.41,667.73,668.71,7778.0,639.4962,639.6682,638.0628,638.9993,7778.0
2021-04-28 10:20:00,668.8,670.58,668.12,668.85,13109.0,639.0853,640.7862,638.4355,639.1331,13109.0
2021-04-28 10:30:00,668.75,668.93,665.8,665.88,5744.0,639.0375,639.2095,636.2186,636.295,5744.0
2021-04-28 10:40:00,665.68,666.23,664.82,665.7,5811.0,636.1039,636.6295,635.2821,636.123,5811.0
2021-04-28 10:50:00,665.46,666.63,665.2,665.47,5770.0,635.8937,637.0117,635.6452,635.9032,5770.0
2021-04-28 11:00:00,665.53,666.09,665.2,666.09,3965.0,635.9606,636.4957,635.6452,636.4957,3965.0
2021-04-28 11:10:00,665.77,665.82,665.09,665.73,5465.0,636.1899,636.2377,635.5401,636.1517,5465.0
2021-04-28 11:20:00,665.64,666.64,665.45,666.46,4471.0,636.0657,637.0212,635.8841,636.8492,4471.0
2021-04-28 11:30:00,666.26,666.78,665.17,666.78,7869.0,636.6581,637.155,635.6166,637.155,7869.0
2021-04-28 11:40:00,666.59,666.78,665.54,665.84,2129.0,636.9735,637.155,635.9701,636.2568,2129.0
2021-04-28 11:50:00,665.83,665.83,665.39,665.47,2201.0,636.2472,636.2472,635.8268,635.9032,2201.0
2021-04-28 12:00:00,665.23,666.01,664.38,665.89,2122.0,635.6739,636.4192,634.8617,636.3046,2122.0
2021-04-28 12:10:00,666.08,666.09,665.1,665.44,2300.0,636.4861,636.4957,635.5497,635.8746,2300.0
2021-04-28 12:20:00,665.49,666.4,665.46,666.09,3255.0,635.9223,636.7919,635.8937,636.4957,3255.0
2021-04-28 12:30:00,666.1,666.51,665.7,666.51,2366.0,636.5052,636.897,636.123,636.897,2366.0
2021-04-28 12:40:00,666.51,666.62,665.18,665.44,2146.0,636.897,637.0021,635.6261,635.8746,2146.0
2021-04-28 12:50:00,666.13,666.13,664.9,665.34,3180.0,636.5339,636.5339,635.3586,635.779,3180.0
2021-04-28 13:00:00,665.67,665.96,665.2,665.96,1306.0,636.0943,636.3715,635.6452,636.3715,1306.0
2021-04-28 13:10:00,666.37,666.37,665.68,665.69,600.0,636.7632,636.7632,636.1039,636.1135,600.0
2021-04-28 13:20:00,666.03,666.15,665.39,666.09,2872.0,636.4383,636.553,635.8268,636.4957,2872.0
2021-04-28 13:30:00,665.55,665.55,665.09,665.09,1209.0,635.9797,635.9797,635.5401,635.5401,1209.0
2021-04-28 13:40:00,665.43,665.89,665.43,665.79,1329.0,635.865,636.3046,635.865,636.209,1329.0
2021-04-28 13:50:00,665.74,666.89,665.74,666.24,6022.0,636.1612,637.2601,636.1612,636.639,6022.0
2021-04-28 14:00:00,666.29,668.73,664.8,666.15,7910.0,636.6868,639.0184,635.263,636.553,7910.0
2021-04-28 14:10:00,666.45,667.02,666.28,667.01,1100.0,636.8397,637.3844,636.6772,637.3748,1100.0
2021-04-28 14:20:00,667.69,667.69,666.44,666.44,1878.0,638.0246,638.0246,636.8301,636.8301,1878.0
2021-04-28 14:30:00,666.22,669.22,665.22,669.1,2153.0,636.6199,639.4866,635.6643,639.3719,2153.0
2021-04-28 14:40:00,669.36,670.86,668.07,668.24,5916.0,639.6204,641.0537,638.3877,638.5502,5916.0
2021-04-28 14:50:00,668.8,669.23,668.41,669.23,2300.0,639.0853,639.4962,638.7126,639.4962,2300.0
2021-04-28 15:00:00,669.21,669.61,666.79,667.52,2895.0,639.4771,639.8593,637.1646,637.8621,2895.0
2021-04-28 15:10:00,667.9,667.9,665.27,665.93,5876.0,638.2253,638.2253,635.7121,636.3428,5876.0
2021-04-28 15:20:00,665.81,668.67,665.62,667.39,18482.0,636.2281,638.961,636.0466,637.7379,18482.0
2021-04-28 15:30:00,667.24,667.54,666.0,666.76,4290.0,637.5946,637.8813,636.4097,637.1359,4290.0
2021-04-28 15:40:00,666.75,667.59,666.53,666.53,5420.0,637.1264,637.929,636.9161,636.9161,5420.0
2021-04-28 15:50:00,667.28,667.73,664.07,665.34,32837.0,637.6328,638.0628,634.5654,635.779,32837.0
2021-04-29 09:30:00,665.91,666.63,662.26,662.26,23669.0,636.3237,637.0117,632.8358,632.8358,23669.0
2021-04-29 09:40:00,662.03,663.53,660.33,661.85,15889.0,632.6161,634.0494,630.9916,632.4441,15889.0
2021-04-29 09:50:00,661.57,661.73,658.02,659.18,13628.0,632.1765,632.3294,628.7842,629.8927,13628.0
2021-04-29 10:00:00,658.9,660.26,657.38,658.93,6952.0,629.6251,630.9247,628.1727,629.6538,6952.0
2021-04-29 10:10:00,658.61,659.2,656.81,657.96,18888.0,629.348,629.9118,627.628,628.7269,18888.0
2021-04-29 10:20:00,657.41,659.96,657.41,659.17,4833.0,628.2013,630.638,628.2013,629.8831,4833.0
2021-04-29 10:30:00,659.03,659.92,657.2,657.33,9673.0,629.7494,630.5998,628.0007,628.1249,9673.0
2021-04-29 10:40:00,657.45,658.35,655.54,656.23,3689.0,628.2396,629.0996,626.4144,627.0738,3689.0
2021-04-29 10:50:00,656.1,659.26,656.1,658.92,8545.0,626.9495,629.9691,626.9495,629.6442,8545.0
2021-04-29 11:00:00,658.85,659.87,657.76,659.86,2833.0,629.5774,630.552,628.5358,630.5425,2833.0
2021-04-29 11:10:00,659.56,660.57,659.55,659.83,1900.0,630.2558,631.2209,630.2463,630.5138,1900.0
2021-04-29 11:20:00,659.98,660.47,659.29,659.7,9307.0,630.6571,631.1254,629.9978,630.3896,9307.0
2021-04-29 11:30:00,659.78,659.97,657.51,658.61,18529.0,630.466,630.6476,628.2969,629.348,18529.0
2021-04-29 11:40:00,658.99,659.52,658.99,659.51,3546.0,629.7111,630.2176,629.7111,630.208,3546.0
2021-04-29 11:50:00,659.18,659.55,657.26,658.0,3083.0,629.8927,630.2463,628.058,628.7651,3083.0
2021-04-29 12:00:00,657.41,657.42,654.06,654.73,4962.0,628.2013,628.2109,625.0002,625.6404,4962.0
2021-04-29 12:10:00,654.86,655.74,654.53,655.69,5046.0,625.7646,626.6055,625.4493,626.5578,5046.0
2021-04-29 12:20:00,655.64,655.78,654.14,654.6,1122.0,626.51,626.6438,625.0766,625.5162,1122.0
2021-04-29 12:30:00,654.65,656.03,654.65,656.0,650.0,625.564,626.8826,625.564,626.854,650.0
2021-04-29 12:40:00,655.96,655.96,654.87,655.96,2702.0,626.8158,626.8158,625.7742,626.8158,2702.0
2021-04-29 12:50:00,656.32,656.49,656.32,656.35,400.0,627.1598,627.3222,627.1598,627.1884,400.0
2021-04-29 13:00:00,656.5,656.7,655.75,656.7,2019.0,627.3318,627.5229,626.6151,627.5229,2019.0
2021-04-29 13:10:00,656.58,656.63,656.57,656.63,200.0,627.4082,627.456,627.3987,627.456,200.0
2021-04-29 13:20:00,657.38,657.5,656.25,657.38,3178.0,628.1727,628.2873,627.0929,628.1727,3178.0
2021-04-29 13:30:00,657.37,658.48,657.2,657.23,6926.0,628.1631,629.2238,628.0007,628.0293,6926.0
2021-04-29 13:40:00,657.45,659.63,657.44,658.75,1385.0,628.2396,630.3227,628.23,629.4818,1385.0
2021-04-29 13:50:00,658.92,660.03,658.91,659.87,4016.0,629.6442,630.7049,629.6347,630.552,4016.0
2021-04-29 14:00:00,659.62,660.34,659.46,660.34,1776.0,630.3131,631.0012,630.1602,631.0012,1776.0
2021-04-29 14:10:00,660.15,661.27,659.91,661.27,3336.0,630.8196,631.8898,630.5903,631.8898,3336.0
2021-04-29 14:20:00,661.57,661.57,660.7,660.79,1898.0,632.1765,632.1765,631.3452,631.4312,1898.0
2021-04-29 14:30:00,660.7,661.15,660.69,660.71,814.0,631.3452,631.7752,631.3356,631.3547,814.0
2021-04-29 14:40:00,660.7,662.0,660.7,661.8,4409.0,631.3452,632.5874,631.3452,632.3963,4409.0
2021-04-29 14:50:00,661.65,661.82,661.25,661.75,3835.0,632.2529,632.4154,631.8707,632.3485,3835.0
2021-04-29 15:00:00,661.94,662.1,661.03,661.03,3531.0,632.5301,632.683,631.6605,631.6605,3531.0
2021-04-29 15:10:00,661.06,661.4,659.7,659.7,4845.0,631.6892,632.0141,630.3896,630.3896,4845.0
2021-04-29 15:20:00,660.08,660.37,659.0,659.65,3300.0,630.7527,631.0298,629.7207,630.3418,3300.0
2021-04-29 15:30:00,659.49,659.69,658.75,659.69,3700.0,630.1889,630.38,629.4818,630.38,3700.0
2021-04-29 15:40:00,659.57,660.7,659.15,660.31,7601.0,630.2654,631.3452,629.864,630.9725,7601.0
2021-04-29 15:50:00,660.02,662.96,659.82,662.81,29333.0,630.6954,633.5047,630.5043,633.3614,29333.0
2021-04-30 09:30:00,653.92,656.08,653.89,655.2,25241.0,624.8664,626.9304,624.8377,626.0895,25241.0
2021-04-30 09:40:00,655.04,655.2,654.17,655.09,4452.0,625.9366,626.0895,625.1053,625.9844,4452.0
2021-04-30 09:50:00,654.97,657.02,654.02,656.7,7711.0,625.8697,627.8287,624.9619,627.5229,7711.0
2021-04-30 10:00:00,657.23,658.13,656.14,657.91,5756.0,628.0293,628.8893,626.9878,628.6791,5756.0
2021-04-30 10:10:00,658.0,659.0,658.0,658.47,5168.0,628.7651,629.7207,628.7651,629.2142,5168.0
2021-04-30 10:20:00,659.03,660.38,658.46,660.04,5173.0,629.7494,631.0394,629.2047,630.7145,5173.0
2021-04-30 10:30:00,660.24,661.05,659.63,659.63,6042.0,630.9056,631.6796,630.3227,630.3227,6042.0
2021-04-30 10:40:00,658.59,658.89,657.56,658.3,3752.0,629.3289,629.6156,628.3447,629.0518,3752.0
2021-04-30 10:50:00,657.54,657.54,655.3,655.55,1959.0,628.3256,628.3256,626.1851,626.424,1959.0
2021-04-30 11:00:00,655.29,655.29,651.98,652.0,12668.0,626.1755,626.1755,623.0126,623.0317,12668.0
2021-04-30 11:10:00,651.9,653.64,651.0,651.39,12593.0,622.9361,624.5988,622.0761,622.4488,12593.0
2021-04-30 11:20:00,651.52,652.57,651.28,652.3,3870.0,622.573,623.5764,622.3437,623.3184,3870.0
2021-04-30 11:30:00,651.98,652.33,650.59,651.97,23201.0,623.0126,623.347,621.6843,623.003,23201.0
2021-04-30 11:40:00,652.22,652.31,651.73,652.16,1558.0,623.2419,623.3279,622.7737,623.1846,1558.0
2021-04-30 11:50:00,652.22,653.33,650.98,651.41,6410.0,623.2419,624.3026,622.057,622.4679,6410.0
2021-04-30 12:00:00,651.56,651.8,650.23,650.54,4538.0,622.6112,622.8406,621.3403,621.6366,4538.0
2021-04-30 12:10:00,650.5,650.5,649.67,649.75,4004.0,621.5983,621.5983,620.8052,620.8817,4004.0
2021-04-30 12:20:00,650.5,650.5,648.95,649.32,2260.0,621.5983,621.5983,620.1172,620.4708,2260.0
2021-04-30 12:30:00,649.36,649.69,647.56,648.66,3022.0,620.509,620.8243,618.789,619.8401,3022.0
2021-04-30 12:40:00,648.53,650.86,648.53,650.86,1520.0,619.7159,621.9423,619.7159,621.9423,1520.0
2021-04-30 12:50:00,650.98,650.98,649.88,650.58,2100.0,622.057,622.057,621.0059,621.6748,2100.0
2021-04-30 13:00:00,650.36,650.73,650.22,650.66,2606.0,621.4646,621.8181,621.3308,621.7512,2606.0
2021-04-30 13:10:00,650.5,650.73,649.64,650.01,2444.0,621.5983,621.8181,620.7766,621.1301,2444.0
2021-04-30 13:20:00,649.86,649.98,649.14,649.31,990.0,620.9868,621.1014,620.2988,620.4612,990.0
2021-04-30 13:30:00,649.39,649.75,649.01,649.63,1143.0,620.5377,620.8817,620.1745,620.767,1143.0
2021-04-30 13:40:00,649.5,649.69,647.57,648.12,8997.0,620.6428,620.8243,618.7985,619.3241,8997.0
2021-04-30 13:50:00,648.68,648.68,646.04,646.64,1355.0,619.8592,619.8592,617.3365,617.9098,1355.0
2021-04-30 14:00:00,646.06,646.72,645.7,646.62,4358.0,617.3556,617.9863,617.0116,617.8907,4358.0
2021-04-30 14:10:00,646.28,648.08,646.28,647.65,3317.0,617.5658,619.2859,617.5658,618.875,3317.0
2021-04-30 14:20:00,647.23,647.71,647.03,647.71,2739.0,618.4736,618.9323,618.2825,618.9323,2739.0
2021-04-30 14:30:00,647.61,648.61,647.2,647.2,4322.0,618.8367,619.7923,618.445,618.445,4322.0
2021-04-30 14:40:00,647.61,648.85,647.61,648.22,2566.0,618.8367,620.0217,618.8367,619.4196,2566.0
2021-04-30 14:50:00,647.76,648.23,647.15,647.66,3261.0,618.9801,619.4292,618.3972,618.8845,3261.0
2021-04-30 15:00:00,647.93,648.13,646.45,646.45,2935.0,619.1425,619.3336,617.7283,617.7283,2935.0
2021-04-30 15:10:00,646.55,646.92,646.0,646.8,3748.0,617.8238,618.1774,617.2983,618.0627,3748.0
2021-04-30 15:20:00,646.68,648.65,646.68,648.65,4967.0,617.9481,619.8305,617.9481,619.8305,4967.0
2021-04-30 15:30:00,648.25,648.81,647.52,648.72,6204.0,619.4483,619.9834,618.7507,619.8974,6204.0
2021-04-30 15:40:00,648.19,648.71,646.48,647.66,8905.0,619.391,619.8879,617.7569,618.8845,8905.0
2021-04-30 15:50:00,646.71,648.74,646.07,648.74,29734.0,617.9767,619.9165,617.3652,619.9165,29734.0
2021-05-03 09:30:00,657.93,658.08,653.98,653.98,38636.0,630.4944,630.6381,626.7091,626.7091,38636.0
2021-05-03 09:40:00,653.87,654.81,652.1,652.8,12489.0,626.6037,627.5045,624.9075,625.5783,12489.0
2021-05-03 09:50:00,652.56,653.69,651.49,651.94,12658.0,625.3483,626.4312,624.3229,624.7542,12658.0
2021-05-03 10:00:00,651.89,655.1,651.48,654.02,13354.0,624.7063,627.7824,624.3134,626.7474,13354.0
2021-05-03 10:10:00,654.25,654.48,653.28,653.66,6959.0,626.9679,627.1883,626.0383,626.4025,6959.0
2021-05-03 10:20:00,653.74,654.06,651.67,652.02,11042.0,626.4791,626.7858,624.4954,624.8308,11042.0
2021-05-03 10:30:00,652.32,654.28,652.08,652.24,5447.0,625.1183,626.9966,624.8883,625.0417,5447.0
2021-05-03 10:40:00,652.16,653.46,651.83,652.53,7447.0,624.965,626.2108,624.6488,625.3196,7447.0
2021-05-03 10:50:00,652.58,652.96,650.62,651.12,7181.0,625.3675,625.7316,623.4892,623.9684,7181.0
2021-05-03 11:00:00,651.04,651.83,650.69,651.26,7647.0,623.8917,624.6488,623.5563,624.1025,7647.0
2021-05-03 11:10:00,651.05,651.05,649.07,649.71,8946.0,623.9013,623.9013,622.0039,622.6172,8946.0
2021-05-03 11:20:00,649.66,650.4,648.0,648.83,14803.0,622.5693,623.2784,620.9785,621.7739,14803.0
2021-05-03 11:30:00,648.62,649.95,648.39,649.11,10669.0,621.5726,622.8472,621.3522,622.0422,10669.0
2021-05-03 11:40:00,649.05,649.91,648.62,649.41,2761.0,621.9847,622.8088,621.5726,622.3297,2761.0
2021-05-03 11:50:00,648.94,649.17,647.71,649.17,1450.0,621.8793,622.0997,620.7006,622.0997,1450.0
2021-05-03 12:00:00,648.39,650.33,648.36,648.5,10904.0,621.3522,623.2113,621.3235,621.4576,10904.0
2021-05-03 12:10:00,649.54,650.16,649.51,650.16,503.0,622.4543,623.0484,622.4255,623.0484,503.0
2021-05-03 12:20:00,649.85,651.14,649.76,650.89,2808.0,622.7513,623.9875,622.6651,623.748,2808.0
2021-05-03 12:30:00,650.38,650.63,649.57,650.29,1271.0,623.2592,623.4988,622.483,623.173,1271.0
2021-05-03 12:40:00,650.58,650.78,649.88,650.4,2845.0,623.4509,623.6426,622.7801,623.2784,2845.0
2021-05-03 12:50:00,650.72,650.86,650.1,650.1,2236.0,623.5851,623.7192,622.9909,622.9909,2236.0
2021-05-03 13:00:00,650.48,652.0,650.34,651.15,2597.0,623.3551,624.8117,623.2209,623.9971,2597.0
2021-05-03 13:10:00,651.38,652.62,651.05,652.32,3938.0,624.2175,625.4058,623.9013,625.1183,3938.0
2021-05-03 13:20:00,652.58,652.89,651.12,651.55,1298.0,625.3675,625.6646,623.9684,624.3804,1298.0
2021-05-03 13:30:00,651.55,651.55,650.63,650.63,1467.0,624.3804,624.3804,623.4988,623.4988,1467.0
2021-05-03 13:40:00,650.61,651.25,650.07,651.05,3500.0,623.4796,624.093,622.9622,623.9013,3500.0
2021-05-03 13:50:00,651.24,652.32,651.24,652.13,2055.0,624.0834,625.1183,624.0834,624.9363,2055.0
2021-05-03 14:00:00,652.32,653.0,652.16,653.0,2300.0,625.1183,625.77,624.965,625.77,2300.0
2021-05-03 14:10:00,653.13,654.26,652.97,653.77,5183.0,625.8946,626.9774,625.7412,626.5079,5183.0
2021-05-03 14:20:00,653.81,654.13,653.57,653.57,1210.0,626.5462,626.8529,626.3162,626.3162,1210.0
2021-05-03 14:30:00,654.12,654.65,654.03,654.03,1164.0,626.8433,627.3512,626.757,626.757,1164.0
2021-05-03 14:40:00,654.07,655.44,654.06,655.43,3129.0,626.7954,628.1082,626.7858,628.0986,3129.0
2021-05-03 14:50:00,655.5,656.35,655.49,655.88,2987.0,628.1657,628.9803,628.1561,628.5299,2987.0
2021-05-03 15:00:00,655.67,655.78,654.53,654.93,3406.0,628.3286,628.4341,627.2362,627.6195,3406.0
2021-05-03 15:10:00,655.26,655.4,654.39,654.39,2836.0,627.9357,628.0699,627.102,627.102,2836.0
2021-05-03 15:20:00,654.64,654.83,653.96,654.69,5823.0,627.3416,627.5237,626.6899,627.3895,5823.0
2021-05-03 15:30:00,654.71,654.86,653.56,653.59,3608.0,627.4087,627.5524,626.3066,626.3354,3608.0
2021-05-03 15:40:00,653.4,654.51,653.05,653.05,5525.0,626.1533,627.217,625.8179,625.8179,5525.0
2021-05-03 15:50:00,653.2,655.56,652.72,654.43,66088.0,625.9616,628.2232,625.5017,627.1403,66088.0
2021-05-04 09:30:00,635.67,639.23,635.01,637.33,59018.0,609.1626,612.5742,608.5302,610.7534,59018.0
2021-05-04 09:40:00,637.25,637.41,631.67,631.8,20039.0,610.6768,610.8301,605.3294,605.454,20039.0
2021-05-04 09:50:00,631.89,631.95,628.0,628.44,22538.0,605.5403,605.5978,601.8125,602.2341,22538.0
2021-05-04 10:00:00,627.61,630.88,626.84,628.69,15630.0,601.4387,604.5724,600.7008,602.4737,15630.0
2021-05-04 10:10:00,628.13,629.16,625.52,629.15,25882.0,601.9371,602.9241,599.4359,602.9145,25882.0
2021-05-04 10:20:00,629.1,629.42,628.12,628.36,26555.0,602.8666,603.1733,601.9275,602.1575,26555.0
2021-05-04 10:30:00,628.5,628.5,626.11,626.79,30278.0,602.2916,602.2916,600.0013,600.6529,30278.0
2021-05-04 10:40:00,626.91,627.27,622.75,624.84,26088.0,600.7679,601.1129,596.7814,598.7842,26088.0
2021-05-04 10:50:00,623.35,624.32,623.06,623.71,10508.0,597.3564,598.2859,597.0785,597.7014,10508.0
2021-05-04 11:00:00,623.68,623.68,621.12,621.36,60165.0,597.6726,597.6726,595.2194,595.4494,60165.0
2021-05-04 11:10:00,621.21,621.4,617.33,617.55,50422.0,595.3056,595.4877,591.5874,591.7982,50422.0
2021-05-04 11:20:00,617.36,618.37,616.49,618.04,35276.0,591.6162,592.584,590.7824,592.2678,35276.0
2021-05-04 11:30:00,617.9,619.54,617.09,618.9,79625.0,592.1336,593.7053,591.3574,593.0919,79625.0
2021-05-04 11:40:00,618.84,619.81,616.67,617.55,35883.0,593.0344,593.964,590.9549,591.7982,35883.0
2021-05-04 11:50:00,617.5,619.15,615.91,615.91,49047.0,591.7503,593.3315,590.2266,590.2266,49047.0
2021-05-04 12:00:00,616.08,617.92,616.08,617.59,19389.0,590.3895,592.1528,590.3895,591.8366,19389.0
2021-05-04 12:10:00,617.34,619.98,617.34,618.95,5635.0,591.597,594.1269,591.597,593.1399,5635.0
2021-05-04 12:20:00,618.99,620.63,618.98,620.29,4957.0,593.1782,594.7498,593.1686,594.424,4957.0
2021-05-04 12:30:00,620.16,621.34,619.64,621.34,6691.0,594.2994,595.4302,593.8011,595.4302,6691.0
2021-05-04 12:40:00,621.5,621.5,620.0,620.91,20473.0,595.5835,595.5835,594.1461,595.0181,20473.0
2021-05-04 12:50:00,620.22,622.69,620.18,622.63,5577.0,594.3569,596.7239,594.3186,596.6664,5577.0
2021-05-04 13:00:00,622.14,623.99,621.54,623.52,5085.0,596.1968,597.9697,595.6219,597.5193,5085.0
2021-05-04 13:10:00,623.89,626.16,623.49,625.63,8161.0,597.8739,600.0492,597.4905,599.5413,8161.0
2021-05-04 13:20:00,625.97,628.03,625.71,627.02,9267.0,599.8671,601.8412,599.618,600.8733,9267.0
2021-05-04 13:30:00,627.16,627.79,625.47,627.24,10858.0,601.0075,601.6112,599.388,601.0842,10858.0
2021-05-04 13:40:00,627.24,627.24,624.44,625.47,5754.0,601.0842,601.0842,598.4009,599.388,5754.0
2021-05-04 13:50:00,624.49,625.89,624.49,625.89,3885.0,598.4488,599.7905,598.4488,599.7905,3885.0
2021-05-04 14:00:00,625.51,626.11,624.83,625.51,3550.0,599.4263,600.0013,598.7747,599.4263,3550.0
2021-05-04 14:10:00,625.88,627.59,625.48,627.3,2717.0,599.7809,601.4196,599.3976,601.1417,2717.0
2021-05-04 14:20:00,627.58,628.05,626.02,626.28,6336.0,601.41,601.8604,599.915,600.1642,6336.0
2021-05-04 14:30:00,626.58,627.66,626.38,627.66,3209.0,600.4517,601.4867,600.26,601.4867,3209.0
2021-05-04 14:40:00,627.34,628.39,626.69,627.97,5100.0,601.18,602.1862,600.5571,601.7837,5100.0
2021-05-04 14:50:00,628.06,628.89,627.85,627.85,5901.0,601.87,602.6654,601.6687,601.6687,5901.0
2021-05-04 15:00:00,627.29,627.8,626.65,627.23,4855.0,601.1321,601.6208,600.5188,601.0746,4855.0
2021-05-04 15:10:00,627.24,627.42,626.09,626.69,12649.0,601.0842,601.2567,599.9821,600.5571,12649.0
2021-05-04 15:20:00,626.88,627.08,625.35,626.27,9280.0,600.7392,600.9308,599.273,600.1546,9280.0
2021-05-04 15:30:00,626.42,627.57,625.63,627.2,7539.0,600.2984,601.4004,599.5413,601.0458,7539.0
2021-05-04 15:40:00,627.1,627.33,625.69,625.83,17726.0,600.95,601.1704,599.5988,599.733,17726.0
2021-05-04 15:50:00,626.0,629.44,625.92,629.44,45159.0,599.8959,603.1924,599.8192,603.1924,45159.0
2021-05-05 09:30:00,642.0,645.52,641.2,641.55,41462.0,615.2287,618.6019,614.462,614.7974,41462.0
2021-05-05 09:40:00,641.84,643.46,641.51,641.51,19598.0,615.0754,616.6278,614.7591,614.7591,19598.0
2021-05-05 09:50:00,641.26,641.77,639.74,639.86,14059.0,614.5195,615.0083,613.0629,613.1779,14059.0
2021-05-05 10:00:00,640.38,640.38,635.83,636.37,10414.0,613.6762,613.6762,609.316,609.8334,10414.0
2021-05-05 10:10:00,635.87,639.03,635.82,639.01,10695.0,609.3543,612.3825,609.3064,612.3634,10695.0
2021-05-05 10:20:00,638.4,639.57,636.96,638.83,7500.0,611.7788,612.9,610.3988,612.1909,7500.0
2021-05-05 10:30:00,638.66,640.17,638.43,639.92,12824.0,612.028,613.475,611.8075,613.2354,12824.0
2021-05-05 10:40:00,640.19,641.65,639.9,641.29,11276.0,613.4942,614.8933,613.2162,614.5483,11276.0
2021-05-05 10:50:00,641.31,642.48,641.25,642.42,9399.0,614.5675,615.6887,614.51,615.6312,9399.0
2021-05-05 11:00:00,642.09,643.39,640.95,643.25,7956.0,615.3149,616.5607,614.2225,616.4266,7956.0
2021-05-05 11:10:00,643.39,644.9,643.08,644.43,7048.0,616.5607,618.0077,616.2636,617.5573,7048.0
2021-05-05 11:20:00,644.35,644.94,643.95,644.69,8174.0,617.4807,618.0461,617.0974,617.8065,8174.0
2021-05-05 11:30:00,644.58,647.93,644.51,646.51,13889.0,617.7011,620.9114,617.634,619.5506,13889.0
2021-05-05 11:40:00,646.98,647.02,645.86,646.6,5480.0,620.001,620.0393,618.9277,619.6369,5480.0
2021-05-05 11:50:00,646.83,648.66,646.57,648.66,2546.0,619.8573,621.611,619.6081,621.611,2546.0
2021-05-05 12:00:00,648.58,650.06,648.58,649.98,11723.0,621.5343,622.9526,621.5343,622.8759,11723.0
2021-05-05 12:10:00,649.9,650.65,649.24,649.7,11114.0,622.7993,623.518,622.1668,622.6076,11114.0
2021-05-05 12:20:00,650.29,650.8,649.83,650.75,16580.0,623.173,623.6617,622.7322,623.6138,16580.0
2021-05-05 12:30:00,650.75,651.76,649.4,649.41,19028.0,623.6138,624.5817,622.3201,622.3297,19028.0
2021-05-05 12:40:00,648.89,651.28,648.89,650.76,12043.0,621.8314,624.1217,621.8314,623.6234,12043.0
2021-05-05 12:50:00,650.8,651.98,650.0,650.28,7499.0,623.6617,624.7925,622.8951,623.1634,7499.0
2021-05-05 13:00:00,650.3,650.76,648.95,649.99,5471.0,623.1826,623.6234,621.8889,622.8855,5471.0
2021-05-05 13:10:00,650.17,650.17,649.5,649.5,1822.0,623.058,623.058,622.4159,622.4159,1822.0
2021-05-05 13:20:00,649.93,650.22,649.14,650.05,3900.0,622.828,623.1059,622.0709,622.943,3900.0
2021-05-05 13:30:00,650.19,650.56,649.5,649.75,5079.0,623.0772,623.4317,622.4159,622.6555,5079.0
2021-05-05 13:40:00,650.32,650.49,650.0,650.26,3254.0,623.2017,623.3646,622.8951,623.1442,3254.0
2021-05-05 13:50:00,650.04,650.11,648.36,648.64,3365.0,622.9334,623.0005,621.3235,621.5918,3365.0
2021-05-05 14:00:00,648.24,648.4,645.9,645.9,7938.0,621.2085,621.3618,618.966,618.966,7938.0
2021-05-05 14:10:00,645.85,647.81,645.85,647.5,10373.0,618.9181,620.7964,618.9181,620.4993,10373.0
2021-05-05 14:20:00,647.5,647.5,645.62,645.75,6355.0,620.4993,620.4993,618.6977,618.8223,6355.0
2021-05-05 14:30:00,645.75,645.77,644.97,645.2,11675.0,618.8223,618.8415,618.0748,618.2952,11675.0
2021-05-05 14:40:00,645.03,645.98,644.87,645.49,11300.0,618.1323,619.0427,617.979,618.5731,11300.0
2021-05-05 14:50:00,645.78,645.78,643.11,643.11,29744.0,618.8511,618.8511,616.2924,616.2924,29744.0
2021-05-05 15:00:00,643.06,643.24,639.88,640.06,29573.0,616.2445,616.417,613.1971,613.3696,29573.0
2021-05-05 15:10:00,640.18,640.98,638.72,640.45,19788.0,613.4846,614.2512,612.0855,613.7433,19788.0
2021-05-05 15:20:00,640.74,641.52,638.73,641.4,9444.0,614.0212,614.7687,612.095,614.6537,9444.0
2021-05-05 15:30:00,640.7,642.98,640.43,642.47,8104.0,613.9829,616.1678,613.7241,615.6791,8104.0
2021-05-05 15:40:00,642.38,644.12,642.11,643.18,26677.0,615.5928,617.2603,615.3341,616.3595,26677.0
2021-05-05 15:50:00,642.71,643.79,640.88,641.19,58244.0,615.9091,616.944,614.1554,614.4525,58244.0
2021-05-06 09:30:00,638.27,638.66,633.78,638.66,30992.0,611.6542,612.028,607.3515,612.028,30992.0
2021-05-06 09:40:00,639.0,639.0,635.41,635.54,9631.0,612.3538,612.3538,608.9135,609.0381,9631.0
2021-05-06 09:50:00,635.36,637.48,633.35,633.39,8439.0,608.8656,610.8972,606.9394,606.9777,8439.0
2021-05-06 10:00:00,632.35,632.6,630.98,631.19,7785.0,605.9811,606.2207,604.6682,604.8695,7785.0
2021-05-06 10:10:00,630.98,633.21,630.91,631.0,5970.0,604.6682,606.8052,604.6011,604.6874,5970.0
2021-05-06 10:20:00,630.7,632.8,629.93,631.53,7142.0,604.3999,606.4123,603.662,605.1953,7142.0
2021-05-06 10:30:00,631.56,635.89,631.29,634.93,7004.0,605.224,609.3735,604.9653,608.4535,7004.0
2021-05-06 10:40:00,635.06,636.41,633.64,633.77,7886.0,608.5781,609.8718,607.2173,607.3419,7886.0
2021-05-06 10:50:00,634.1,634.98,633.84,634.05,5552.0,607.6581,608.5014,607.409,607.6102,5552.0
2021-05-06 11:00:00,635.35,635.53,631.16,631.4,5863.0,608.856,609.0285,604.8407,605.0707,5863.0
2021-05-06 11:10:00,631.51,632.86,631.23,632.68,11210.0,605.1761,606.4698,604.9078,606.2973,11210.0
2021-05-06 11:20:00,633.1,636.56,633.1,636.37,8542.0,606.6998,610.0155,606.6998,609.8334,8542.0
2021-05-06 11:30:00,636.34,638.97,636.24,638.69,2503.0,609.8047,612.325,609.7089,612.0567,2503.0
2021-05-06 11:40:00,639.16,641.88,639.16,641.78,7130.0,612.5071,615.1137,612.5071,615.0179,7130.0
2021-05-06 11:50:00,641.57,642.23,641.34,641.63,5248.0,614.8166,615.4491,614.5962,614.8741,5248.0
2021-05-06 12:00:00,641.76,641.99,640.72,640.88,3086.0,614.9987,615.2191,614.0021,614.1554,3086.0
2021-05-06 12:10:00,640.25,641.78,640.25,641.68,2024.0,613.5517,615.0179,613.5517,614.922,2024.0
2021-05-06 12:20:00,642.5,644.21,642.28,644.16,3674.0,615.7078,617.3465,615.497,617.2986,3674.0
2021-05-06 12:30:00,644.14,644.43,642.76,643.4,4548.0,617.2794,617.5573,615.957,616.5703,4548.0
2021-05-06 12:40:00,643.25,643.76,642.6,642.6,700.0,616.4266,616.9153,615.8037,615.8037,700.0
2021-05-06 12:50:00,643.03,644.0,642.91,642.92,2093.0,616.2157,617.1453,616.1007,616.1103,2093.0
2021-05-06 13:00:00,643.0,643.46,642.24,643.06,2197.0,616.187,616.6278,615.4587,616.2445,2197.0
2021-05-06 13:10:00,642.1,642.1,640.34,640.34,2799.0,615.3245,615.3245,613.6379,613.6379,2799.0
2021-05-06 13:20:00,640.47,641.22,639.91,641.0,2692.0,613.7625,614.4812,613.2258,614.2704,2692.0
2021-05-06 13:30:00,641.15,641.87,640.97,641.13,2349.0,614.4141,615.1041,614.2416,614.395,2349.0
2021-05-06 13:40:00,640.44,640.44,638.93,639.28,3534.0,613.7337,613.7337,612.2867,612.6221,3534.0
2021-05-06 13:50:00,638.99,639.16,637.11,637.44,2459.0,612.3442,612.5071,610.5426,610.8588,2459.0
2021-05-06 14:00:00,637.33,638.33,637.33,637.54,4003.0,610.7534,611.7117,610.7534,610.9547,4003.0
2021-05-06 14:10:00,638.18,638.63,636.68,637.86,4025.0,611.568,611.9992,610.1305,611.2613,4025.0
2021-05-06 14:20:00,637.52,637.52,635.62,635.81,5573.0,610.9355,610.9355,609.1147,609.2968,5573.0
2021-05-06 14:30:00,635.5,635.91,635.07,635.52,1828.0,608.9997,609.3926,608.5877,609.0189,1828.0
2021-05-06 14:40:00,635.43,637.8,635.05,637.8,2825.0,608.9326,611.2038,608.5685,611.2038,2825.0
2021-05-06 14:50:00,637.01,638.38,637.01,638.02,10426.0,610.4468,611.7596,610.4468,611.4146,10426.0
2021-05-06 15:00:00,637.67,638.05,636.96,637.77,2501.0,611.0792,611.4434,610.3988,611.1751,2501.0
2021-05-06 15:10:00,637.6,638.76,637.6,638.36,5096.0,611.0122,612.1238,611.0122,611.7405,5096.0
2021-05-06 15:20:00,638.74,639.67,638.16,638.94,3984.0,612.1046,612.9958,611.5488,612.2963,3984.0
2021-05-06 15:30:00,638.8,639.27,638.3,638.8,14979.0,612.1621,612.6125,611.683,612.1621,14979.0
2021-05-06 15:40:00,638.8,640.31,638.8,640.09,12469.0,612.1621,613.6092,612.1621,613.3983,12469.0
2021-05-06 15:50:00,640.95,644.64,640.92,644.5,38863.0,614.2225,617.7586,614.1937,617.6244,38863.0
2021-05-07 09:30:00,651.57,652.58,647.7,652.16,31509.0,624.3996,625.3675,620.691,624.965,31509.0
2021-05-07 09:40:00,653.0,654.55,651.62,654.43,11537.0,625.77,627.2553,624.4475,627.1403,11537.0
2021-05-07 09:50:00,654.42,654.68,652.28,653.63,6257.0,627.1308,627.3799,625.08,626.3737,6257.0
2021-05-07 10:00:00,654.04,655.94,652.4,655.94,8175.0,626.7666,628.5874,625.195,628.5874,8175.0
2021-05-07 10:10:00,656.23,657.39,655.53,656.87,9475.0,628.8653,629.9769,628.1945,629.4786,9475.0
2021-05-07 10:20:00,657.51,658.88,657.0,657.51,10280.0,630.0919,631.4048,629.6032,630.0919,10280.0
2021-05-07 10:30:00,657.75,658.7,657.3,657.9,12456.0,630.3219,631.2323,629.8907,630.4657,12456.0
2021-05-07 10:40:00,658.37,659.04,657.25,657.79,6409.0,630.9161,631.5581,629.8428,630.3602,6409.0
2021-05-07 10:50:00,658.03,658.77,657.19,658.5,5135.0,630.5902,631.2994,629.7853,631.0406,5135.0
2021-05-07 11:00:00,658.22,659.54,658.22,658.87,9251.0,630.7723,632.0373,630.7723,631.3952,9251.0
2021-05-07 11:10:00,658.71,659.13,658.09,658.85,8193.0,631.2419,631.6444,630.6477,631.376,8193.0
2021-05-07 11:20:00,658.8,660.13,658.52,660.13,10857.0,631.3281,632.6027,631.0598,632.6027,10857.0
2021-05-07 11:30:00,660.06,661.29,659.4,660.11,13987.0,632.5356,633.7143,631.9031,632.5835,13987.0
2021-05-07 11:40:00,660.11,661.08,659.19,660.63,3828.0,632.5835,633.513,631.7019,633.0818,3828.0
2021-05-07 11:50:00,660.56,660.56,659.7,660.22,5218.0,633.0147,633.0147,632.1906,632.6889,5218.0
2021-05-07 12:00:00,660.06,660.06,658.74,659.82,3008.0,632.5356,632.5356,631.2706,632.3056,3008.0
2021-05-07 12:10:00,659.6,659.68,658.93,659.18,2422.0,632.0948,632.1714,631.4527,631.6923,2422.0
2021-05-07 12:20:00,659.52,659.53,658.0,658.41,2242.0,632.0181,632.0277,630.5615,630.9544,2242.0
2021-05-07 12:30:00,658.0,658.46,656.0,656.0,4095.0,630.5615,631.0023,628.6449,628.6449,4095.0
2021-05-07 12:40:00,655.68,656.87,655.1,656.04,2174.0,628.3382,629.4786,627.7824,628.6832,2174.0
2021-05-07 12:50:00,656.0,656.99,655.78,656.99,1400.0,628.6449,629.5936,628.4341,629.5936,1400.0
2021-05-07 13:00:00,657.46,657.46,655.41,655.47,1526.0,630.044,630.044,628.0795,628.137,1526.0
2021-05-07 13:10:00,655.43,655.96,653.59,653.59,1503.0,628.0986,628.6065,626.3354,626.3354,1503.0
2021-05-07 13:20:00,653.86,653.86,652.63,652.76,3856.0,626.5941,626.5941,625.4154,625.54,3856.0
2021-05-07 13:30:00,652.86,653.12,652.28,652.8,2775.0,625.6358,625.885,625.08,625.5783,2775.0
2021-05-07 13:40:00,652.52,652.84,652.03,652.84,2131.0,625.31,625.6167,624.8404,625.6167,2131.0
2021-05-07 13:50:00,652.6,653.02,652.22,652.59,2421.0,625.3867,625.7891,625.0225,625.3771,2421.0
2021-05-07 14:00:00,652.31,652.31,650.84,651.92,5903.0,625.1088,625.1088,623.7001,624.735,5903.0
2021-05-07 14:10:00,652.27,653.26,651.74,652.84,1332.0,625.0704,626.0191,624.5625,625.6167,1332.0
2021-05-07 14:20:00,652.51,653.8,652.05,653.1,2313.0,625.3004,626.5366,624.8596,625.8658,2313.0
2021-05-07 14:30:00,653.65,653.77,652.16,652.56,1337.0,626.3929,626.5079,624.965,625.3483,1337.0
2021-05-07 14:40:00,652.58,653.49,652.15,653.25,2300.0,625.3675,626.2395,624.9554,626.0096,2300.0
2021-05-07 14:50:00,653.8,654.43,653.52,654.12,2910.0,626.5366,627.1403,626.2683,626.8433,2910.0
2021-05-07 15:00:00,654.44,655.57,654.01,655.34,6801.0,627.1499,628.2328,626.7379,628.0124,6801.0
2021-05-07 15:10:00,655.81,657.48,655.61,657.29,2623.0,628.4628,630.0632,628.2711,629.8811,2623.0
2021-05-07 15:20:00,657.51,657.56,656.74,657.01,6407.0,630.0919,630.1398,629.354,629.6128,6407.0
2021-05-07 15:30:00,657.68,658.26,657.35,657.45,5252.0,630.2548,630.8106,629.9386,630.0344,5252.0
2021-05-07 15:40:00,657.62,658.09,656.34,657.8,7880.0,630.1973,630.6477,628.9707,630.3698,7880.0
2021-05-07 15:50:00,657.72,659.36,657.08,658.55,34830.0,630.2932,631.8648,629.6798,631.0885,34830.0
2021-05-10 09:30:00,648.39,648.64,642.5,642.57,39015.0,621.3522,621.5918,615.7078,615.7749,39015.0
2021-05-10 09:40:00,642.25,644.01,641.92,643.4,13288.0,615.4683,617.1549,615.152,616.5703,13288.0
2021-05-10 09:50:00,643.35,643.35,640.86,641.58,6663.0,616.5224,616.5224,614.1362,614.8262,6663.0
2021-05-10 10:00:00,641.98,642.72,639.65,642.36,14741.0,615.2095,615.9187,612.9767,615.5737,14741.0
2021-05-10 10:10:00,642.88,645.1,642.73,643.42,9288.0,616.072,618.1994,615.9282,616.5895,9288.0
2021-05-10 10:20:00,643.27,643.61,641.0,641.0,7964.0,616.4457,616.7715,614.2704,614.2704,7964.0
2021-05-10 10:30:00,640.92,641.14,639.8,640.79,27460.0,614.1937,614.4045,613.1204,614.0691,27460.0
2021-05-10 10:40:00,640.9,640.9,638.33,638.38,6361.0,614.1745,614.1745,611.7117,611.7596,6361.0
2021-05-10 10:50:00,638.36,638.7,637.25,638.64,5200.0,611.7405,612.0663,610.6768,612.0088,5200.0
2021-05-10 11:00:00,639.04,639.04,637.36,637.71,7176.0,612.3921,612.3921,610.7822,611.1176,7176.0
2021-05-10 11:10:00,637.5,638.21,636.71,637.92,4383.0,610.9163,611.5967,610.1593,611.3188,4383.0
2021-05-10 11:20:00,638.48,639.56,638.48,639.12,5283.0,611.8555,612.8904,611.8555,612.4688,5283.0
2021-05-10 11:30:00,639.35,639.54,638.55,639.02,9748.0,612.6892,612.8713,611.9225,612.3729,9748.0
2021-05-10 11:40:00,638.13,640.39,638.13,639.67,3525.0,611.5201,613.6858,611.5201,612.9958,3525.0
2021-05-10 11:50:00,639.45,640.06,638.76,639.62,3200.0,612.785,613.3696,612.1238,612.9479,3200.0
2021-05-10 12:00:00,639.42,639.71,639.09,639.36,2212.0,612.7563,613.0342,612.44,612.6988,2212.0
2021-05-10 12:10:00,639.54,641.22,639.54,640.08,1905.0,612.8713,614.4812,612.8713,613.3887,1905.0
2021-05-10 12:20:00,639.8,640.4,639.24,639.24,2100.0,613.1204,613.6954,612.5838,612.5838,2100.0
2021-05-10 12:30:00,639.51,639.97,638.98,639.97,3449.0,612.8425,613.2833,612.3346,613.2833,3449.0
2021-05-10 12:40:00,639.77,640.05,638.57,638.57,3175.0,613.0917,613.36,611.9417,611.9417,3175.0
2021-05-10 12:50:00,638.43,638.57,637.71,638.05,2650.0,611.8075,611.9417,611.1176,611.4434,2650.0
2021-05-10 13:00:00,638.15,639.0,637.84,638.04,798.0,611.5392,612.3538,611.2422,611.4338,798.0
2021-05-10 13:10:00,638.25,638.26,637.38,638.21,3136.0,611.6351,611.6446,610.8013,611.5967,3136.0
2021-05-10 13:20:00,638.06,638.26,636.37,636.63,8637.0,611.453,611.6446,609.8334,610.0826,8637.0
2021-05-10 13:30:00,636.29,636.88,635.11,635.91,4990.0,609.7568,610.3222,608.626,609.3926,4990.0
2021-05-10 13:40:00,635.54,635.92,634.27,634.73,4610.0,609.0381,609.4022,607.821,608.2618,4610.0
2021-05-10 13:50:00,634.77,635.37,633.25,634.55,2800.0,608.3002,608.8751,606.8436,608.0893,2800.0
2021-05-10 14:00:00,634.23,634.67,633.5,633.87,1991.0,607.7827,608.2043,607.0831,607.4377,1991.0
2021-05-10 14:10:00,633.07,633.21,631.11,631.67,6852.0,606.6711,606.8052,604.7928,605.3294,6852.0
2021-05-10 14:20:00,632.35,632.4,629.03,629.8,11062.0,605.9811,606.029,602.7995,603.5374,11062.0
2021-05-10 14:30:00,629.9,630.41,628.92,629.49,17424.0,603.6332,604.122,602.6941,603.2403,17424.0
2021-05-10 14:40:00,629.12,629.41,627.3,627.3,11145.0,602.8858,603.1637,601.1417,601.1417,11145.0
2021-05-10 14:50:00,627.5,627.74,626.52,627.51,11625.0,601.3333,601.5633,600.3942,601.3429,11625.0
2021-05-10 15:00:00,627.26,629.54,627.26,629.14,6796.0,601.1033,603.2883,601.1033,602.9049,6796.0
2021-05-10 15:10:00,628.88,629.94,628.0,628.7,11648.0,602.6558,603.6716,601.8125,602.4833,11648.0
2021-05-10 15:20:00,628.5,629.0,627.39,628.31,16620.0,602.2916,602.7708,601.2279,602.1096,16620.0
2021-05-10 15:30:00,628.18,628.5,627.16,628.5,17570.0,601.985,602.2916,601.0075,602.2916,17570.0
2021-05-10 15:40:00,628.47,629.6,628.28,629.19,26665.0,602.2629,603.3458,602.0808,602.9529,26665.0
2021-05-10 15:50:00,628.76,630.33,627.19,628.0,79798.0,602.5408,604.0453,601.0363,601.8125,79798.0
2021-05-11 09:30:00,616.12,619.51,614.61,618.38,71869.0,590.4279,593.6765,588.9808,592.5936,71869.0
2021-05-11 09:40:00,618.61,622.19,618.61,619.65,37865.0,592.814,596.2448,592.814,593.8107,37865.0
2021-05-11 09:50:00,619.69,625.06,619.67,624.82,27242.0,593.849,598.9951,593.8298,598.7651,27242.0
2021-05-11 10:00:00,624.41,624.41,619.31,619.53,22956.0,598.3722,598.3722,593.4848,593.6957,22956.0
2021-05-11 10:10:00,619.59,620.9,618.05,618.96,14212.0,593.7532,595.0085,592.2774,593.1494,14212.0
2021-05-11 10:20:00,619.22,621.16,617.89,618.12,16204.0,593.3986,595.2577,592.1241,592.3445,16204.0
2021-05-11 10:30:00,617.59,618.19,616.34,617.5,17161.0,591.8366,592.4116,590.6387,591.7503,17161.0
2021-05-11 10:40:00,617.28,620.78,616.3,620.42,22545.0,591.5395,594.8936,590.6004,594.5486,22545.0
2021-05-11 10:50:00,620.74,622.53,619.92,620.33,9530.0,594.8552,596.5706,594.0694,594.4623,9530.0
2021-05-11 11:00:00,620.2,620.7,617.96,619.83,19517.0,594.3377,594.8169,592.1911,593.9832,19517.0
2021-05-11 11:10:00,619.44,625.51,619.17,625.15,23822.0,593.6094,599.4263,593.3507,599.0813,23822.0
2021-05-11 11:20:00,624.8,626.95,624.66,626.42,23645.0,598.7459,600.8063,598.6118,600.2984,23645.0
2021-05-11 11:30:00,626.35,626.77,625.69,625.75,14514.0,600.2313,600.6338,599.5988,599.6563,14514.0
2021-05-11 11:40:00,626.07,626.11,623.96,625.31,6416.0,599.963,600.0013,597.9409,599.2347,6416.0
2021-05-11 11:50:00,625.22,627.42,624.87,627.0,3630.0,599.1484,601.2567,598.813,600.8542,3630.0
2021-05-11 12:00:00,626.61,627.67,625.39,627.51,4612.0,600.4804,601.4962,599.3113,601.3429,4612.0
2021-05-11 12:10:00,627.7,628.76,627.0,628.35,5900.0,601.525,602.5408,600.8542,602.1479,5900.0
2021-05-11 12:20:00,628.08,628.37,626.41,626.42,4200.0,601.8891,602.167,600.2888,600.2984,4200.0
2021-05-11 12:30:00,626.27,627.69,625.87,627.3,3340.0,600.1546,601.5154,599.7713,601.1417,3340.0
2021-05-11 12:40:00,626.96,627.69,625.9,625.91,2200.0,600.8158,601.5154,599.8,599.8096,2200.0
2021-05-11 12:50:00,625.39,625.85,623.94,625.64,2870.0,599.3113,599.7521,597.9218,599.5509,2870.0
2021-05-11 13:00:00,625.93,628.37,625.86,628.1,3690.0,599.8288,602.167,599.7617,601.9083,3690.0
2021-05-11 13:10:00,628.38,628.67,627.58,628.61,3320.0,602.1766,602.4545,601.41,602.397,3320.0
2021-05-11 13:20:00,628.59,630.95,628.59,630.95,6205.0,602.3779,604.6395,602.3779,604.6395,6205.0
2021-05-11 13:30:00,631.2,631.61,630.36,631.03,7184.0,604.879,605.2719,604.0741,604.7161,7184.0
2021-05-11 13:40:00,631.34,632.75,631.04,631.97,4461.0,605.0132,606.3644,604.7257,605.6169,4461.0
2021-05-11 13:50:00,632.19,632.19,629.76,631.54,4411.0,605.8278,605.8278,603.4991,605.2049,4411.0
2021-05-11 14:00:00,631.75,633.22,631.65,632.1,2876.0,605.4061,606.8148,605.3103,605.7415,2876.0
2021-05-11 14:10:00,631.15,631.25,629.57,630.94,2850.0,604.8311,604.927,603.317,604.6299,2850.0
2021-05-11 14:20:00,631.25,633.52,631.14,633.27,3536.0,604.927,607.1023,604.8215,606.8627,3536.0
2021-05-11 14:30:00,633.58,633.66,630.64,630.64,7736.0,607.1598,607.2365,604.3424,604.3424,7736.0
2021-05-11 14:40:00,630.14,631.59,630.05,631.0,5085.0,603.8632,605.2528,603.777,604.6874,5085.0
2021-05-11 14:50:00,631.13,631.78,630.37,630.61,5932.0,604.812,605.4349,604.0836,604.3136,5932.0
2021-05-11 15:00:00,631.0,631.24,629.81,629.81,4204.0,604.6874,604.9174,603.547,603.547,4204.0
2021-05-11 15:10:00,630.07,631.16,629.51,630.84,11576.0,603.7962,604.8407,603.2595,604.534,11576.0
2021-05-11 15:20:00,631.03,632.19,629.65,631.8,6515.0,604.7161,605.8278,603.3937,605.454,6515.0
2021-05-11 15:30:00,631.55,631.55,627.85,629.1,4737.0,605.2144,605.2144,601.6687,602.8666,4737.0
2021-05-11 15:40:00,629.35,631.41,629.2,631.0,6815.0,603.1062,605.0803,602.9624,604.6874,6815.0
2021-05-11 15:50:00,630.52,631.54,629.28,630.74,32343.0,604.2274,605.2049,603.0391,604.4382,32343.0
2021-05-12 09:30:00,615.33,619.5,613.15,617.38,49490.0,589.6708,593.6669,587.5817,591.6353,49490.0
2021-05-12 09:40:00,617.08,619.71,615.94,617.51,16813.0,591.3478,593.8682,590.2554,591.7599,16813.0
2021-05-12 09:50:00,616.87,619.3,616.0,616.35,9291.0,591.1466,593.4753,590.3129,590.6483,9291.0
2021-05-12 10:00:00,616.14,616.49,614.41,615.07,10581.0,590.447,590.7824,588.7892,589.4217,10581.0
2021-05-12 10:10:00,615.18,615.18,613.0,613.81,10276.0,589.5271,589.5271,587.438,588.2142,10276.0
2021-05-12 10:20:00,614.07,615.22,611.57,611.57,8284.0,588.4634,589.5654,586.0676,586.0676,8284.0
2021-05-12 10:30:00,611.07,612.65,610.53,612.07,18172.0,585.5885,587.1026,585.071,586.5468,18172.0
2021-05-12 10:40:00,611.38,612.18,608.4,609.08,59836.0,585.8855,586.6522,583.0298,583.6814,59836.0
2021-05-12 10:50:00,608.78,609.36,607.46,608.41,18491.0,583.3939,583.9498,582.129,583.0394,18491.0
2021-05-12 11:00:00,608.21,610.9,608.15,609.41,25078.0,582.8477,585.4255,582.7902,583.9977,25078.0
2021-05-12 11:10:00,609.16,611.9,608.98,611.62,19049.0,583.7581,586.3838,583.5856,586.1155,19049.0
2021-05-12 11:20:00,611.04,611.05,609.45,609.52,11224.0,585.5597,585.5693,584.036,584.1031,11224.0
2021-05-12 11:30:00,609.4,609.82,607.91,609.0,12887.0,583.9881,584.3906,582.5602,583.6048,12887.0
2021-05-12 11:40:00,608.5,609.97,608.0,609.29,4631.0,583.1256,584.5343,582.6465,583.8827,4631.0
2021-05-12 11:50:00,608.63,608.63,606.77,607.31,7809.0,583.2502,583.2502,581.4678,581.9852,7809.0
2021-05-12 12:00:00,607.18,607.98,606.7,606.81,6053.0,581.8607,582.6273,581.4007,581.5061,6053.0
2021-05-12 12:10:00,606.6,606.6,603.46,605.0,12767.0,581.3049,581.3049,578.2958,579.7716,12767.0
2021-05-12 12:20:00,605.21,607.33,604.77,606.66,7148.0,579.9728,582.0044,579.5512,581.3624,7148.0
2021-05-12 12:30:00,606.65,606.65,605.13,605.14,18614.0,581.3528,581.3528,579.8962,579.9057,18614.0
2021-05-12 12:40:00,604.99,606.98,604.51,606.79,6766.0,579.762,581.669,579.302,581.4869,6766.0
2021-05-12 12:50:00,606.21,606.55,605.83,606.17,6182.0,580.9311,581.2569,580.567,580.8928,6182.0
2021-05-12 13:00:00,606.15,610.4,606.15,608.96,10884.0,580.8736,584.9464,580.8736,583.5664,10884.0
2021-05-12 13:10:00,609.02,609.02,606.52,606.53,5877.0,583.6239,583.6239,581.2282,581.2378,5877.0
2021-05-12 13:20:00,606.32,606.51,605.24,605.24,5849.0,581.0365,581.2186,580.0016,580.0016,5849.0
2021-05-12 13:30:00,605.35,606.85,604.46,606.16,5502.0,580.107,581.5444,579.2541,580.8832,5502.0
2021-05-12 13:40:00,606.19,606.19,604.56,604.72,7084.0,580.912,580.912,579.3499,579.5033,7084.0
2021-05-12 13:50:00,604.8,606.88,604.69,605.58,5986.0,579.5799,581.5732,579.4745,580.3274,5986.0
2021-05-12 14:00:00,605.13,605.49,604.44,604.47,5653.0,579.8962,580.2411,579.2349,579.2637,5653.0
2021-05-12 14:10:00,604.43,604.97,603.02,603.77,18365.0,579.2253,579.7428,577.8741,578.5929,18365.0
2021-05-12 14:20:00,603.93,605.07,603.49,604.35,5989.0,578.7462,579.8387,578.3245,579.1487,5989.0
2021-05-12 14:30:00,604.59,605.24,603.45,604.27,12458.0,579.3787,580.0016,578.2862,579.072,12458.0
2021-05-12 14:40:00,603.95,604.72,603.16,604.72,12486.0,578.7654,579.5033,578.0083,579.5033,12486.0
2021-05-12 14:50:00,604.88,605.89,603.6,603.75,10469.0,579.6566,580.6245,578.43,578.5737,10469.0
2021-05-12 15:00:00,603.24,603.24,601.19,602.35,9711.0,578.085,578.085,576.1205,577.2321,9711.0
2021-05-12 15:10:00,602.4,602.4,600.81,600.96,10339.0,577.28,577.28,575.7563,575.9,10339.0
2021-05-12 15:20:00,601.3,601.63,600.26,601.53,17815.0,576.2259,576.5421,575.2292,576.4463,17815.0
2021-05-12 15:30:00,601.4,602.15,600.83,600.98,13896.0,576.3217,577.0404,575.7755,575.9192,13896.0
2021-05-12 15:40:00,601.05,603.73,600.86,602.24,22257.0,575.9863,578.5545,575.8042,577.1267,22257.0
2021-05-12 15:50:00,602.06,602.87,600.26,601.72,53470.0,576.9542,577.7304,575.2292,576.6284,53470.0
2021-05-13 09:30:00,621.26,623.82,619.8,620.83,69081.0,595.3535,597.8068,593.9544,594.9415,69081.0
2021-05-13 09:40:00,620.64,622.44,619.85,619.85,20611.0,594.7594,596.4843,594.0023,594.0023,20611.0
2021-05-13 09:50:00,620.0,626.81,620.0,625.58,25779.0,594.1461,600.6721,594.1461,599.4934,25779.0
2021-05-13 10:00:00,626.0,628.0,625.43,626.74,19686.0,599.8959,601.8125,599.3496,600.605,19686.0
2021-05-13 10:10:00,626.74,628.75,625.85,625.86,17716.0,600.605,602.5312,599.7521,599.7617,17716.0
2021-05-13 10:20:00,626.04,626.84,623.83,624.14,17989.0,599.9342,600.7008,597.8164,598.1134,17989.0
2021-05-13 10:30:00,625.12,626.48,623.9,624.6,7706.0,599.0526,600.3559,597.8834,598.5543,7706.0
2021-05-13 10:40:00,624.55,624.64,621.72,621.72,22604.0,598.5063,598.5926,595.7944,595.7944,22604.0
2021-05-13 10:50:00,621.72,625.3,621.69,622.41,20292.0,595.7944,599.2251,595.7656,596.4556,20292.0
2021-05-13 11:00:00,622.42,622.65,620.54,620.97,16055.0,596.4652,596.6856,594.6636,595.0756,16055.0
2021-05-13 11:10:00,620.97,621.13,618.82,620.43,22578.0,595.0756,595.229,593.0153,594.5581,22578.0
2021-05-13 11:20:00,620.59,621.14,617.6,617.6,17774.0,594.7115,595.2385,591.8462,591.8462,17774.0
2021-05-13 11:30:00,617.85,619.79,617.84,619.52,6787.0,592.0857,593.9448,592.0761,593.6861,6787.0
2021-05-13 11:40:00,619.19,619.19,614.3,617.56,16616.0,593.3699,593.3699,588.6838,591.8078,16616.0
2021-05-13 11:50:00,617.27,618.34,615.99,616.63,17836.0,591.5299,592.5553,590.3033,590.9166,17836.0
2021-05-13 12:00:00,616.67,618.0,616.13,616.68,6884.0,590.9549,592.2295,590.4375,590.9645,6884.0
2021-05-13 12:10:00,617.72,619.79,617.66,619.43,18343.0,591.9612,593.9448,591.9037,593.5998,18343.0
2021-05-13 12:20:00,619.05,620.51,618.04,619.48,11519.0,593.2357,594.6348,592.2678,593.6478,11519.0
2021-05-13 12:30:00,619.84,622.0,619.84,621.35,17043.0,593.9927,596.0627,593.9927,595.4398,17043.0
2021-05-13 12:40:00,621.5,621.93,619.72,621.93,21368.0,595.5835,595.9956,593.8778,595.9956,21368.0
2021-05-13 12:50:00,621.37,622.28,616.95,617.51,13579.0,595.4589,596.331,591.2233,591.7599,13579.0
2021-05-13 13:00:00,617.21,618.35,615.59,617.82,15655.0,591.4724,592.5649,589.92,592.057,15655.0
2021-05-13 13:10:00,618.61,618.61,615.62,615.96,19154.0,592.814,592.814,589.9487,590.2745,19154.0
2021-05-13 13:20:00,615.73,616.03,613.95,616.03,16575.0,590.0541,590.3416,588.3484,590.3416,16575.0
2021-05-13 13:30:00,615.38,615.38,611.81,612.99,20785.0,589.7187,589.7187,586.2976,587.4284,20785.0
2021-05-13 13:40:00,612.36,614.77,612.35,613.35,14247.0,586.8247,589.1342,586.8151,587.7734,14247.0
2021-05-13 13:50:00,614.01,618.37,613.56,617.36,13866.0,588.4059,592.584,587.9746,591.6162,13866.0
2021-05-13 14:00:00,617.61,622.19,617.61,620.79,26285.0,591.8557,596.2448,591.8557,594.9031,26285.0
2021-05-13 14:10:00,620.82,621.06,619.31,619.41,14315.0,594.9319,595.1619,593.4848,593.5807,14315.0
2021-05-13 14:20:00,619.53,621.21,619.27,621.21,12635.0,593.6957,595.3056,593.4465,595.3056,12635.0
2021-05-13 14:30:00,621.27,624.42,620.18,623.35,16671.0,595.3631,598.3818,594.3186,597.3564,16671.0
2021-05-13 14:40:00,622.89,624.0,622.41,623.63,9831.0,596.9156,597.9793,596.4556,597.6247,9831.0
2021-05-13 14:50:00,623.32,623.32,620.52,620.87,19186.0,597.3276,597.3276,594.6444,594.9798,19186.0
2021-05-13 15:00:00,621.04,622.74,620.69,622.74,13628.0,595.1427,596.7718,594.8073,596.7718,13628.0
2021-05-13 15:10:00,622.85,623.53,620.55,621.08,23038.0,596.8772,597.5289,594.6731,595.181,23038.0
2021-05-13 15:20:00,620.73,621.57,619.01,620.95,23104.0,594.8456,595.6506,593.1974,595.0565,23104.0
2021-05-13 15:30:00,620.82,625.18,620.82,624.68,26529.0,594.9319,599.1101,594.9319,598.6309,26529.0
2021-05-13 15:40:00,624.42,625.22,623.33,623.46,21279.0,598.3818,599.1484,597.3372,597.4618,21279.0
2021-05-13 15:50:00,623.41,623.81,621.3,623.09,85662.0,597.4139,597.7972,595.3919,597.1072,85662.0
2021-05-14 09:30:00,630.14,631.65,625.41,625.62,51939.0,603.8632,605.3103,599.3305,599.5317,51939.0
2021-05-14 09:40:00,626.04,627.71,625.99,627.16,17807.0,599.9342,601.5346,599.8863,601.0075,17807.0
2021-05-14 09:50:00,626.94,631.65,626.55,631.65,17829.0,600.7967,605.3103,600.4229,605.3103,17829.0
2021-05-14 10:00:00,631.89,632.52,630.22,630.93,11366.0,605.5403,606.144,603.9399,604.6203,11366.0
2021-05-14 10:10:00,631.34,633.99,631.3,633.0,25297.0,605.0132,607.5527,604.9749,606.604,25297.0
2021-05-14 10:20:00,632.68,633.0,630.87,631.72,9667.0,606.2973,606.604,604.5628,605.3774,9667.0
2021-05-14 10:30:00,631.2,633.7,631.2,633.42,14715.0,604.879,607.2748,604.879,607.0065,14715.0
2021-05-14 10:40:00,634.03,640.0,633.4,639.31,98182.0,607.591,613.3121,606.9873,612.6509,98182.0
2021-05-14 10:50:00,639.37,639.69,637.93,638.37,28012.0,612.7083,613.015,611.3284,611.75,28012.0
2021-05-14 11:00:00,638.39,638.7,636.2,636.35,39206.0,611.7692,612.0663,609.6705,609.8143,39206.0
2021-05-14 11:10:00,636.61,639.5,636.55,638.75,15670.0,610.0634,612.8329,610.0059,612.1142,15670.0
2021-05-14 11:20:00,638.66,639.84,638.24,639.38,13467.0,612.028,613.1588,611.6255,612.7179,13467.0
2021-05-14 11:30:00,639.13,641.43,639.13,641.34,16719.0,612.4784,614.6824,612.4784,614.5962,16719.0
2021-05-14 11:40:00,641.28,642.67,641.28,642.07,13057.0,614.5387,615.8707,614.5387,615.2958,13057.0
2021-05-14 11:50:00,642.36,643.43,641.69,641.81,8179.0,615.5737,616.599,614.9316,615.0466,8179.0
2021-05-14 12:00:00,642.11,644.5,642.11,644.5,7359.0,615.3341,617.6244,615.3341,617.6244,7359.0
2021-05-14 12:10:00,644.99,645.34,644.02,645.23,13081.0,618.094,618.4294,617.1644,618.324,13081.0
2021-05-14 12:20:00,645.49,646.34,644.85,645.25,7239.0,618.5731,619.3877,617.9598,618.3432,7239.0
2021-05-14 12:30:00,645.2,647.49,645.2,647.32,16809.0,618.2952,620.4897,618.2952,620.3268,16809.0
2021-05-14 12:40:00,647.73,648.0,646.59,646.92,8402.0,620.7197,620.9785,619.6273,619.9435,8402.0
2021-05-14 12:50:00,647.1,647.9,646.01,647.89,4671.0,620.116,620.8826,619.0715,620.8731,4671.0
2021-05-14 13:00:00,647.14,647.51,646.23,646.74,3222.0,620.1543,620.5089,619.2823,619.771,3222.0
2021-05-14 13:10:00,646.43,647.6,646.03,647.6,8419.0,619.4739,620.5952,619.0906,620.5952,8419.0
2021-05-14 13:20:00,647.3,648.39,646.99,648.39,6538.0,620.3077,621.3522,620.0106,621.3522,6538.0
2021-05-14 13:30:00,648.57,649.0,647.45,648.33,2749.0,621.5247,621.9368,620.4514,621.2947,2749.0
2021-05-14 13:40:00,648.24,649.25,647.7,649.05,6219.0,621.2085,622.1764,620.691,621.9847,6219.0
2021-05-14 13:50:00,649.48,651.12,649.28,649.85,19156.0,622.3968,623.9684,622.2051,622.7513,19156.0
2021-05-14 14:00:00,649.69,650.99,649.3,650.28,4392.0,622.598,623.8438,622.2243,623.1634,4392.0
2021-05-14 14:10:00,650.13,650.91,649.87,650.91,12120.0,623.0197,623.7671,622.7705,623.7671,12120.0
2021-05-14 14:20:00,650.91,650.91,648.38,648.38,9759.0,623.7671,623.7671,621.3426,621.3426,9759.0
2021-05-14 14:30:00,649.13,649.75,648.71,648.81,7919.0,622.0614,622.6555,621.6589,621.7547,7919.0
2021-05-14 14:40:00,648.69,649.44,648.56,648.97,14201.0,621.6397,622.3584,621.5151,621.908,14201.0
2021-05-14 14:50:00,649.29,650.38,649.22,649.43,10619.0,622.2147,623.2592,622.1476,622.3488,10619.0
2021-05-14 15:00:00,649.0,649.21,647.4,648.4,14708.0,621.9368,622.138,620.4035,621.3618,14708.0
2021-05-14 15:10:00,647.99,649.65,647.56,649.28,10446.0,620.9689,622.5597,620.5568,622.2051,10446.0
2021-05-14 15:20:00,649.2,650.46,648.78,650.44,22431.0,622.1284,623.3359,621.726,623.3167,22431.0
2021-05-14 15:30:00,650.5,651.14,648.72,651.0,36926.0,623.3742,623.9875,621.6685,623.8534,36926.0
2021-05-14 15:40:00,650.75,650.75,648.31,648.94,20114.0,623.6138,623.6138,621.2756,621.8793,20114.0
2021-05-14 15:50:00,648.8,648.8,646.35,647.71,71845.0,621.7451,621.7451,619.3973,620.7006,71845.0
2021-05-17 09:30:00,631.97,633.75,628.76,632.82,72626.0,605.6169,607.3227,602.5408,606.4315,72626.0
2021-05-17 09:40:00,633.74,633.95,631.1,632.9,20610.0,607.3131,607.5144,604.7832,606.5081,20610.0
2021-05-17 09:50:00,633.1,633.5,627.73,628.37,34028.0,606.6998,607.0831,601.5537,602.167,34028.0
2021-05-17 10:00:00,627.68,628.85,626.03,626.45,43560.0,601.5058,602.627,599.9246,600.3271,43560.0
2021-05-17 10:10:00,626.33,630.22,626.03,630.22,17478.0,600.2121,603.9399,599.9246,603.9399,17478.0
2021-05-17 10:20:00,630.29,631.88,629.39,629.39,10415.0,604.007,605.5307,603.1445,603.1445,10415.0
2021-05-17 10:30:00,629.47,632.7,628.3,631.93,12338.0,603.2212,606.3165,602.1,605.5786,12338.0
2021-05-17 10:40:00,632.38,633.47,630.64,632.17,23036.0,606.0098,607.0544,604.3424,605.8086,23036.0
2021-05-17 10:50:00,632.66,633.56,631.5,632.31,9451.0,606.2782,607.1406,605.1665,605.9428,9451.0
2021-05-17 11:00:00,632.49,632.76,630.36,630.5,5606.0,606.1152,606.374,604.0741,604.2082,5606.0
2021-05-17 11:10:00,629.48,631.81,629.09,630.53,8366.0,603.2308,605.4636,602.857,604.237,8366.0
2021-05-17 11:20:00,630.46,631.72,630.21,630.91,6588.0,604.1699,605.3774,603.9303,604.6011,6588.0
2021-05-17 11:30:00,629.84,630.43,629.27,629.77,4446.0,603.5757,604.1411,603.0295,603.5087,4446.0
2021-05-17 11:40:00,630.39,631.89,630.0,630.0,3935.0,604.1028,605.5403,603.7291,603.7291,3935.0
2021-05-17 11:50:00,629.49,629.54,628.58,629.44,3993.0,603.2403,603.2883,602.3683,603.1924,3993.0
2021-05-17 12:00:00,629.48,629.48,627.55,627.55,5821.0,603.2308,603.2308,601.3812,601.3812,5821.0
2021-05-17 12:10:00,627.88,628.51,626.35,628.51,4262.0,601.6975,602.3012,600.2313,602.3012,4262.0
2021-05-17 12:20:00,628.13,628.28,627.65,628.22,2100.0,601.9371,602.0808,601.4771,602.0233,2100.0
2021-05-17 12:30:00,628.31,628.42,627.21,628.22,2746.0,602.1096,602.215,601.0554,602.0233,2746.0
2021-05-17 12:40:00,628.54,629.36,628.53,628.9,2809.0,602.33,603.1158,602.3204,602.6749,2809.0
2021-05-17 12:50:00,628.78,628.78,626.71,626.99,3972.0,602.56,602.56,600.5763,600.8446,3972.0
2021-05-17 13:00:00,626.72,627.96,626.61,627.18,4924.0,600.5859,601.7741,600.4804,601.0267,4924.0
2021-05-17 13:10:00,626.86,626.86,624.8,624.94,9349.0,600.72,600.72,598.7459,598.8801,9349.0
2021-05-17 13:20:00,624.51,625.62,624.02,625.05,4115.0,598.468,599.5317,597.9984,598.9855,4115.0
2021-05-17 13:30:00,625.1,626.26,624.05,625.53,5551.0,599.0334,600.145,598.0272,599.4455,5551.0
2021-05-17 13:40:00,625.23,625.3,623.3,625.19,14988.0,599.158,599.2251,597.3085,599.1197,14988.0
2021-05-17 13:50:00,625.65,626.28,624.74,625.84,2267.0,599.5605,600.1642,598.6884,599.7425,2267.0
2021-05-17 14:00:00,625.84,627.24,625.31,627.2,6785.0,599.7425,601.0842,599.2347,601.0458,6785.0
2021-05-17 14:10:00,627.13,627.51,625.6,626.01,5200.0,600.9788,601.3429,599.5126,599.9055,5200.0
2021-05-17 14:20:00,625.89,626.99,625.82,626.46,6186.0,599.7905,600.8446,599.7234,600.3367,6186.0
2021-05-17 14:30:00,626.73,627.77,626.51,626.62,4282.0,600.5954,601.5921,600.3846,600.49,4282.0
2021-05-17 14:40:00,627.08,627.24,626.45,627.23,6375.0,600.9308,601.0842,600.3271,601.0746,6375.0
2021-05-17 14:50:00,627.48,628.75,627.19,628.49,3819.0,601.3142,602.5312,601.0363,602.282,3819.0
2021-05-17 15:00:00,628.95,630.68,628.95,630.26,12202.0,602.7229,604.3807,602.7229,603.9782,12202.0
2021-05-17 15:10:00,630.55,631.86,630.54,631.19,10652.0,604.2561,605.5115,604.2466,604.8695,10652.0
2021-05-17 15:20:00,630.92,631.22,628.89,630.82,7099.0,604.6107,604.8982,602.6654,604.5149,7099.0
2021-05-17 15:30:00,631.14,632.93,630.97,632.76,11253.0,604.8215,606.5369,604.6586,606.374,11253.0
2021-05-17 15:40:00,632.8,634.02,632.55,633.62,13042.0,606.4123,607.5814,606.1727,607.1981,13042.0
2021-05-17 15:50:00,633.82,636.08,633.56,635.35,50144.0,607.3898,609.5555,607.1406,608.856,50144.0
2021-05-18 09:30:00,641.4,641.4,636.62,640.04,61828.0,614.6537,614.6537,610.073,613.3504,61828.0
2021-05-18 09:40:00,640.35,640.35,635.97,636.87,25452.0,613.6475,613.6475,609.4501,610.3126,25452.0
2021-05-18 09:50:00,637.54,640.53,637.0,640.52,21143.0,610.9547,613.82,610.4372,613.8104,21143.0
2021-05-18 10:00:00,640.04,641.05,638.6,640.42,21104.0,613.3504,614.3183,611.9705,613.7146,21104.0
2021-05-18 10:10:00,640.73,640.78,639.62,639.75,7215.0,614.0116,614.0596,612.9479,613.0725,7215.0
2021-05-18 10:20:00,639.55,643.19,639.55,643.0,16641.0,612.8808,616.3691,612.8808,616.187,16641.0
2021-05-18 10:30:00,643.14,643.55,642.22,643.37,8086.0,616.3211,616.714,615.4395,616.5416,8086.0
2021-05-18 10:40:00,643.0,643.58,641.74,643.54,6710.0,616.187,616.7428,614.9795,616.7045,6710.0
2021-05-18 10:50:00,643.68,643.76,640.62,641.83,5086.0,616.8386,616.9153,613.9062,615.0658,5086.0
2021-05-18 11:00:00,641.86,641.86,640.5,641.33,7975.0,615.0945,615.0945,613.7912,614.5866,7975.0
2021-05-18 11:10:00,640.4,642.11,640.4,641.46,6870.0,613.6954,615.3341,613.6954,614.7112,6870.0
2021-05-18 11:20:00,641.42,641.71,640.0,640.0,7325.0,614.6729,614.9508,613.3121,613.3121,7325.0
2021-05-18 11:30:00,639.01,639.52,636.68,637.0,23549.0,612.3634,612.8521,610.1305,610.4372,23549.0
2021-05-18 11:40:00,637.33,639.76,637.33,638.95,2501.0,610.7534,613.0821,610.7534,612.3059,2501.0
2021-05-18 11:50:00,639.24,639.24,637.18,637.19,1309.0,612.5838,612.5838,610.6097,610.6193,1309.0
2021-05-18 12:00:00,637.65,637.65,636.79,637.02,1048.0,611.0601,611.0601,610.2359,610.4563,1048.0
2021-05-18 12:10:00,637.16,637.43,636.37,636.43,1253.0,610.5905,610.8492,609.8334,609.8909,1253.0
2021-05-18 12:20:00,636.43,638.4,636.29,638.39,2477.0,609.8909,611.7788,609.7568,611.7692,2477.0
2021-05-18 12:30:00,638.66,639.75,638.66,639.19,5444.0,612.028,613.0725,612.028,612.5359,5444.0
2021-05-18 12:40:00,639.27,639.45,639.04,639.45,787.0,612.6125,612.785,612.3921,612.785,787.0
2021-05-18 12:50:00,638.94,639.5,638.43,638.43,2900.0,612.2963,612.8329,611.8075,611.8075,2900.0
2021-05-18 13:00:00,638.84,638.88,638.13,638.28,4043.0,612.2005,612.2388,611.5201,611.6638,4043.0
2021-05-18 13:10:00,638.41,638.66,637.78,638.27,2536.0,611.7884,612.028,611.1847,611.6542,2536.0
2021-05-18 13:20:00,637.78,638.82,637.57,638.82,2200.0,611.1847,612.1813,610.9834,612.1813,2200.0
2021-05-18 13:30:00,638.85,639.0,637.81,637.81,3500.0,612.21,612.3538,611.2134,611.2134,3500.0
2021-05-18 13:40:00,637.82,638.25,637.19,637.73,2913.0,611.223,611.6351,610.6193,611.1367,2913.0
2021-05-18 13:50:00,637.33,637.95,637.33,637.95,430.0,610.7534,611.3476,610.7534,611.3476,430.0
2021-05-18 14:00:00,637.73,638.49,637.73,638.29,1500.0,611.1367,611.865,611.1367,611.6734,1500.0
2021-05-18 14:10:00,638.32,639.08,638.18,638.87,1361.0,611.7021,612.4304,611.568,612.2292,1361.0
2021-05-18 14:20:00,638.46,638.57,636.48,636.48,3564.0,611.8363,611.9417,609.9389,609.9389,3564.0
2021-05-18 14:30:00,636.84,637.41,634.13,634.87,6576.0,610.2839,610.8301,607.6869,608.396,6576.0
2021-05-18 14:40:00,634.77,635.08,632.84,633.58,10644.0,608.3002,608.5972,606.4507,607.1598,10644.0
2021-05-18 14:50:00,634.48,635.39,634.35,634.63,2997.0,608.0223,608.8943,607.8977,608.166,2997.0
2021-05-18 15:00:00,635.16,636.03,635.0,635.89,2191.0,608.6739,609.5076,608.5206,609.3735,2191.0
2021-05-18 15:10:00,636.33,636.33,635.0,635.99,4583.0,609.7951,609.7951,608.5206,609.4693,4583.0
2021-05-18 15:20:00,635.56,637.24,635.53,636.54,5021.0,609.0572,610.6672,609.0285,609.9964,5021.0
2021-05-18 15:30:00,636.84,638.02,636.67,637.07,8530.0,610.2839,611.4146,610.1209,610.5043,8530.0
2021-05-18 15:40:00,637.21,637.65,634.54,634.54,10478.0,610.6384,611.0601,608.0798,608.0798,10478.0
2021-05-18 15:50:00,634.32,635.06,631.61,632.29,32052.0,607.8689,608.5781,605.2719,605.9236,32052.0
2021-05-19 09:30:00,608.01,614.63,606.64,609.71,76894.0,582.6561,589.0,581.3432,584.2852,76894.0
2021-05-19 09:40:00,610.07,611.27,607.64,610.98,29801.0,584.6302,585.7801,582.3015,585.5022,29801.0
2021-05-19 09:50:00,611.0,614.13,611.0,612.79,19690.0,585.5214,588.5209,585.5214,587.2367,19690.0
2021-05-19 10:00:00,612.17,613.35,610.1,611.07,28008.0,586.6426,587.7734,584.6589,585.5885,28008.0
2021-05-19 10:10:00,611.13,612.6,608.82,612.12,29152.0,585.646,587.0547,583.4323,586.5947,29152.0
2021-05-19 10:20:00,612.88,618.33,612.07,617.78,15366.0,587.323,592.5457,586.5468,592.0187,15366.0
2021-05-19 10:30:00,617.47,618.46,613.35,613.57,28163.0,591.7216,592.6703,587.7734,587.9842,28163.0
2021-05-19 10:40:00,613.06,618.16,613.06,618.12,11154.0,587.4955,592.3828,587.4955,592.3445,11154.0
2021-05-19 10:50:00,618.03,620.29,617.96,619.81,10644.0,592.2582,594.424,592.1911,593.964,10644.0
2021-05-19 11:00:00,620.15,623.79,618.2,623.32,13512.0,594.2898,597.778,592.4211,597.3276,13512.0
2021-05-19 11:10:00,623.39,624.59,622.46,623.21,11429.0,597.3947,598.5447,596.5035,597.2222,11429.0
2021-05-19 11:20:00,623.0,624.62,622.93,623.81,15854.0,597.021,598.5734,596.9539,597.7972,15854.0
2021-05-19 11:30:00,623.49,625.41,622.23,625.41,13380.0,597.4905,599.3305,596.2831,599.3305,13380.0
2021-05-19 11:40:00,625.48,625.48,623.52,623.71,7854.0,599.3976,599.3976,597.5193,597.7014,7854.0
2021-05-19 11:50:00,624.3,624.69,622.69,624.29,3420.0,598.2668,598.6405,596.7239,598.2572,3420.0
2021-05-19 12:00:00,623.33,625.15,623.33,624.82,1750.0,597.3372,599.0813,597.3372,598.7651,1750.0
2021-05-19 12:10:00,625.2,626.5,625.1,626.15,3400.0,599.1292,600.375,599.0334,600.0396,3400.0
2021-05-19 12:20:00,625.64,627.65,624.57,627.06,8360.0,599.5509,601.4771,598.5255,600.9117,8360.0
2021-05-19 12:30:00,627.07,628.54,627.07,627.88,7127.0,600.9213,602.33,600.9213,601.6975,7127.0
2021-05-19 12:40:00,628.12,628.22,626.57,627.54,2000.0,601.9275,602.0233,600.4421,601.3717,2000.0
2021-05-19 12:50:00,627.52,627.52,625.87,626.09,3357.0,601.3525,601.3525,599.7713,599.9821,3357.0
2021-05-19 13:00:00,626.42,628.13,626.25,628.1,3822.0,600.2984,601.9371,600.1355,601.9083,3822.0
2021-05-19 13:10:00,627.9,629.68,627.9,628.85,3644.0,601.7166,603.4224,601.7166,602.627,3644.0
2021-05-19 13:20:00,628.62,628.66,627.16,627.75,2180.0,602.4066,602.445,601.0075,601.5729,2180.0
2021-05-19 13:30:00,628.0,628.0,625.44,626.53,2934.0,601.8125,601.8125,599.3592,600.4038,2934.0
2021-05-19 13:40:00,624.94,627.13,624.79,626.68,3257.0,598.8801,600.9788,598.7363,600.5475,3257.0
2021-05-19 13:50:00,626.98,628.71,626.82,628.01,2600.0,600.835,602.4929,600.6817,601.8221,2600.0
2021-05-19 14:00:00,627.16,628.68,622.55,625.88,9109.0,601.0075,602.4641,596.5897,599.7809,9109.0
2021-05-19 14:10:00,625.75,626.32,624.55,625.72,4865.0,599.6563,600.2025,598.5063,599.6276,4865.0
2021-05-19 14:20:00,625.65,629.83,625.65,628.83,2070.0,599.5605,603.5662,599.5605,602.6079,2070.0
2021-05-19 14:30:00,629.88,629.88,625.41,625.78,3930.0,603.6141,603.6141,599.3305,599.6851,3930.0
2021-05-19 14:40:00,626.02,626.02,623.88,624.59,4116.0,599.915,599.915,597.8643,598.5447,4116.0
2021-05-19 14:50:00,624.81,625.99,624.5,625.0,7899.0,598.7555,599.8863,598.4584,598.9376,7899.0
2021-05-19 15:00:00,624.52,627.18,624.36,627.18,10800.0,598.4776,601.0267,598.3243,601.0267,10800.0
2021-05-19 15:10:00,627.72,628.34,627.56,628.05,3600.0,601.5442,602.1383,601.3908,601.8604,3600.0
2021-05-19 15:20:00,627.69,629.0,626.67,628.37,4210.0,601.5154,602.7708,600.5379,602.167,4210.0
2021-05-19 15:30:00,628.38,628.38,626.73,627.55,2326.0,602.1766,602.1766,600.5954,601.3812,2326.0
2021-05-19 15:40:00,627.53,627.85,625.54,625.64,15445.0,601.3621,601.6687,599.4551,599.5509,15445.0
2021-05-19 15:50:00,625.35,630.98,624.24,630.18,37000.0,599.273,604.6682,598.2093,603.9016,37000.0
2021-05-20 09:30:00,632.69,635.24,631.75,635.1,41260.0,606.3069,608.7506,605.4061,608.6164,41260.0
2021-05-20 09:40:00,635.16,638.0,635.01,636.66,20250.0,608.6739,611.3955,608.5302,610.1114,20250.0
2021-05-20 09:50:00,636.62,637.82,635.98,636.46,6417.0,610.073,611.223,609.4597,609.9197,6417.0
2021-05-20 10:00:00,637.0,640.22,636.48,639.23,24757.0,610.4372,613.5229,609.9389,612.5742,24757.0
2021-05-20 10:10:00,639.09,640.21,637.83,639.0,11816.0,612.44,613.5133,611.2326,612.3538,11816.0
2021-05-20 10:20:00,639.54,640.49,639.16,639.54,7964.0,612.8713,613.7816,612.5071,612.8713,7964.0
2021-05-20 10:30:00,639.5,640.69,638.74,638.74,7961.0,612.8329,613.9733,612.1046,612.1046,7961.0
2021-05-20 10:40:00,638.44,638.96,637.54,637.69,9640.0,611.8171,612.3154,610.9547,611.0984,9640.0
2021-05-20 10:50:00,638.08,638.76,637.67,637.67,5709.0,611.4721,612.1238,611.0792,611.0792,5709.0
2021-05-20 11:00:00,637.61,638.56,637.61,638.16,12634.0,611.0217,611.9321,611.0217,611.5488,12634.0
2021-05-20 11:10:00,638.18,638.94,637.85,638.94,11277.0,611.568,612.2963,611.2517,612.2963,11277.0
2021-05-20 11:20:00,639.01,639.7,638.43,639.3,15794.0,612.3634,613.0246,611.8075,612.6413,15794.0
2021-05-20 11:30:00,639.52,642.66,639.52,642.66,21575.0,612.8521,615.8612,612.8521,615.8612,21575.0
2021-05-20 11:40:00,642.8,645.14,642.8,644.69,34847.0,615.9953,618.2377,615.9953,617.8065,34847.0
2021-05-20 11:50:00,644.98,645.0,643.87,644.8,17493.0,618.0844,618.1036,617.0207,617.9119,17493.0
2021-05-20 12:00:00,644.53,644.73,642.09,642.41,17264.0,617.6532,617.8448,615.3149,615.6216,17264.0
2021-05-20 12:10:00,642.5,643.2,641.93,642.98,11819.0,615.7078,616.3786,615.1616,616.1678,11819.0
2021-05-20 12:20:00,642.85,643.35,641.85,642.92,8635.0,616.0432,616.5224,615.0849,616.1103,8635.0
2021-05-20 12:30:00,642.5,643.99,642.0,642.31,10286.0,615.7078,617.1357,615.2287,615.5258,10286.0
2021-05-20 12:40:00,643.4,644.66,643.39,644.55,5872.0,616.5703,617.7778,616.5607,617.6723,5872.0
2021-05-20 12:50:00,644.67,646.44,644.44,646.05,11656.0,617.7873,619.4835,617.5669,619.1098,11656.0
2021-05-20 13:00:00,645.88,647.08,645.71,646.51,7904.0,618.9469,620.0968,618.784,619.5506,7904.0
2021-05-20 13:10:00,646.61,647.49,646.61,646.79,5521.0,619.6464,620.4897,619.6464,619.8189,5521.0
2021-05-20 13:20:00,646.77,648.26,646.77,647.9,6067.0,619.7998,621.2276,619.7998,620.8826,6067.0
2021-05-20 13:30:00,647.86,648.9,647.86,648.34,5825.0,620.8443,621.841,620.8443,621.3043,5825.0
2021-05-20 13:40:00,648.61,648.85,647.69,648.76,17304.0,621.563,621.793,620.6814,621.7068,17304.0
2021-05-20 13:50:00,648.48,649.29,646.12,647.81,20580.0,621.4385,622.2147,619.1769,620.7964,20580.0
2021-05-20 14:00:00,647.82,648.42,647.23,648.2,16084.0,620.806,621.381,620.2406,621.1701,16084.0
2021-05-20 14:10:00,647.61,648.31,646.59,647.53,9123.0,620.6047,621.2756,619.6273,620.5281,9123.0
2021-05-20 14:20:00,647.41,648.65,646.95,648.37,6836.0,620.4131,621.6014,619.9723,621.3331,6836.0
2021-05-20 14:30:00,648.59,649.87,648.41,649.61,17480.0,621.5439,622.7705,621.3714,622.5213,17480.0
2021-05-20 14:40:00,649.62,651.57,649.56,651.49,18035.0,622.5309,624.3996,622.4734,624.3229,18035.0
2021-05-20 14:50:00,651.3,652.25,650.69,651.3,9740.0,624.1409,625.0513,623.5563,624.1409,9740.0
2021-05-20 15:00:00,651.63,651.64,649.75,649.75,13954.0,624.4571,624.4667,622.6555,622.6555,13954.0
2021-05-20 15:10:00,649.92,650.99,649.88,650.9,11250.0,622.8184,623.8438,622.7801,623.7576,11250.0
2021-05-20 15:20:00,651.29,651.36,649.66,650.55,9286.0,624.1313,624.1984,622.5693,623.4221,9286.0
2021-05-20 15:30:00,650.59,650.74,648.03,648.54,18802.0,623.4605,623.6042,621.0072,621.496,18802.0
2021-05-20 15:40:00,648.5,649.05,647.08,648.27,21719.0,621.4576,621.9847,620.0968,621.2372,21719.0
2021-05-20 15:50:00,647.99,649.46,647.01,649.09,65820.0,620.9689,622.3776,620.0298,622.023,65820.0
2021-05-21 09:30:00,645.86,647.36,641.68,641.68,73369.0,618.9277,620.3652,614.922,614.922,73369.0
2021-05-21 09:40:00,641.26,644.14,640.0,640.61,34292.0,614.5195,617.2794,613.3121,613.8966,34292.0
2021-05-21 09:50:00,640.59,645.18,640.58,644.74,19334.0,613.8775,618.2761,613.8679,617.8544,19334.0
2021-05-21 10:00:00,645.38,645.49,641.23,642.44,25592.0,618.4677,618.5731,614.4908,615.6503,25592.0
2021-05-21 10:10:00,642.43,643.24,639.42,639.6,17217.0,615.6407,616.417,612.7563,612.9288,17217.0
2021-05-21 10:20:00,639.51,640.69,638.65,639.44,26920.0,612.8425,613.9733,612.0184,612.7754,26920.0
2021-05-21 10:30:00,639.28,642.7,639.08,640.15,17704.0,612.6221,615.8995,612.4304,613.4558,17704.0
2021-05-21 10:40:00,639.72,640.0,638.4,638.95,9981.0,613.0438,613.3121,611.7788,612.3059,9981.0
2021-05-21 10:50:00,639.13,639.88,638.1,639.72,6539.0,612.4784,613.1971,611.4913,613.0438,6539.0
2021-05-21 11:00:00,639.99,641.21,639.86,640.59,8139.0,613.3025,614.4716,613.1779,613.8775,8139.0
2021-05-21 11:10:00,640.51,640.78,639.65,640.76,5400.0,613.8008,614.0596,612.9767,614.0404,5400.0
2021-05-21 11:20:00,640.82,640.82,639.22,639.56,10921.0,614.0979,614.0979,612.5646,612.8904,10921.0
2021-05-21 11:30:00,639.04,640.64,639.01,640.47,5865.0,612.3921,613.9254,612.3634,613.7625,5865.0
2021-05-21 11:40:00,640.77,641.05,639.8,639.96,2515.0,614.05,614.3183,613.1204,613.2737,2515.0
2021-05-21 11:50:00,639.86,639.86,638.74,639.49,3927.0,613.1779,613.1779,612.1046,612.8233,3927.0
2021-05-21 12:00:00,638.96,640.78,638.95,639.4,5369.0,612.3154,614.0596,612.3059,612.7371,5369.0
2021-05-21 12:10:00,640.33,640.33,639.2,639.4,1760.0,613.6283,613.6283,612.5454,612.7371,1760.0
2021-05-21 12:20:00,639.24,639.95,638.4,639.39,3411.0,612.5838,613.2642,611.7788,612.7275,3411.0
2021-05-21 12:30:00,639.74,639.75,638.61,638.61,2201.0,613.0629,613.0725,611.98,611.98,2201.0
2021-05-21 12:40:00,638.89,638.9,637.99,637.99,1150.0,612.2484,612.2579,611.3859,611.3859,1150.0
2021-05-21 12:50:00,637.58,637.97,636.18,637.29,4826.0,610.993,611.3667,609.6514,610.7151,4826.0
2021-05-21 13:00:00,637.26,638.58,637.26,638.58,1638.0,610.6863,611.9513,610.6863,611.9513,1638.0
2021-05-21 13:10:00,638.56,638.86,637.1,637.49,5446.0,611.9321,612.2196,610.533,610.9067,5446.0
2021-05-21 13:20:00,637.73,639.0,637.69,638.81,2648.0,611.1367,612.3538,611.0984,612.1717,2648.0
2021-05-21 13:30:00,639.06,640.47,638.88,640.33,3157.0,612.4113,613.7625,612.2388,613.6283,3157.0
2021-05-21 13:40:00,640.11,640.49,639.6,639.6,2680.0,613.4175,613.7816,612.9288,612.9288,2680.0
2021-05-21 13:50:00,639.61,640.08,639.33,639.71,1400.0,612.9383,613.3887,612.67,613.0342,1400.0
2021-05-21 14:00:00,639.45,640.87,639.1,640.87,2185.0,612.785,614.1458,612.4496,614.1458,2185.0
2021-05-21 14:10:00,640.59,641.63,640.5,640.98,6551.0,613.8775,614.8741,613.7912,614.2512,6551.0
2021-05-21 14:20:00,640.8,640.96,639.65,639.65,6256.0,614.0787,614.232,612.9767,612.9767,6256.0
2021-05-21 14:30:00,640.14,640.65,638.53,639.04,4553.0,613.4462,613.935,611.9034,612.3921,4553.0
2021-05-21 14:40:00,639.05,640.04,639.05,640.04,1699.0,612.4017,613.3504,612.4017,613.3504,1699.0
2021-05-21 14:50:00,639.58,640.02,639.0,639.8,3333.0,612.9096,613.3312,612.3538,613.1204,3333.0
2021-05-21 15:00:00,639.8,640.24,639.16,639.85,3078.0,613.1204,613.5421,612.5071,613.1683,3078.0
2021-05-21 15:10:00,639.7,640.64,639.7,640.29,5233.0,613.0246,613.9254,613.0246,613.59,5233.0
2021-05-21 15:20:00,640.39,641.18,640.24,641.16,5158.0,613.6858,614.4429,613.5421,614.4237,5158.0
2021-05-21 15:30:00,641.24,641.24,639.2,640.04,7153.0,614.5004,614.5004,612.5454,613.3504,7153.0
2021-05-21 15:40:00,639.5,639.5,637.84,638.42,8804.0,612.8329,612.8329,611.2422,611.798,8804.0
2021-05-21 15:50:00,638.98,640.0,637.67,639.18,38806.0,612.3346,613.3121,611.0792,612.5263,38806.0
2021-05-24 09:30:00,647.5,653.77,645.76,653.77,98357.0,620.4993,626.5079,618.8319,626.5079,98357.0
2021-05-24 09:40:00,653.52,654.39,652.0,653.05,20448.0,626.2683,627.102,624.8117,625.8179,20448.0
2021-05-24 09:50:00,653.4,654.34,653.27,653.44,12677.0,626.1533,627.0541,626.0287,626.1916,12677.0
2021-05-24 10:00:00,653.9,655.14,653.2,654.86,27727.0,626.6325,627.8207,625.9616,627.5524,27727.0
2021-05-24 10:10:00,654.43,655.4,653.61,653.63,9415.0,627.1403,628.0699,626.3545,626.3737,9415.0
2021-05-24 10:20:00,653.89,654.56,653.79,654.56,5021.0,626.6229,627.2649,626.527,627.2649,5021.0
2021-05-24 10:30:00,654.74,656.82,654.74,656.78,12399.0,627.4374,629.4307,627.4374,629.3924,12399.0
2021-05-24 10:40:00,656.63,656.81,655.75,655.75,9198.0,629.2486,629.4211,628.4053,628.4053,9198.0
2021-05-24 10:50:00,655.7,656.38,655.33,655.53,7772.0,628.3574,629.009,628.0028,628.1945,7772.0
2021-05-24 11:00:00,655.56,657.3,655.46,657.01,8677.0,628.2232,629.8907,628.1274,629.6128,8677.0
2021-05-24 11:10:00,656.69,657.69,655.96,656.79,8356.0,629.3061,630.2644,628.6065,629.4019,8356.0
2021-05-24 11:20:00,656.58,656.88,655.38,655.87,5200.0,629.2007,629.4882,628.0507,628.5203,5200.0
2021-05-24 11:30:00,655.99,656.05,654.82,655.4,3701.0,628.6353,628.6928,627.5141,628.0699,3701.0
2021-05-24 11:40:00,655.23,656.43,655.03,656.43,3650.0,627.907,629.0569,627.7153,629.0569,3650.0
2021-05-24 11:50:00,656.31,656.59,655.56,655.78,4404.0,628.942,629.2103,628.2232,628.4341,4404.0
2021-05-24 12:00:00,655.78,656.73,655.7,655.85,3331.0,628.4341,629.3444,628.3574,628.5011,3331.0
2021-05-24 12:10:00,656.17,656.73,655.42,656.47,4350.0,628.8078,629.3444,628.0891,629.0953,4350.0
2021-05-24 12:20:00,656.55,656.91,656.13,656.66,1878.0,629.1719,629.5169,628.7695,629.2774,1878.0
2021-05-24 12:30:00,656.9,657.59,656.9,657.59,2122.0,629.5074,630.1686,629.5074,630.1686,2122.0
2021-05-24 12:40:00,657.93,657.93,656.72,657.46,2018.0,630.4944,630.4944,629.3349,630.044,2018.0
2021-05-24 12:50:00,657.15,657.25,656.49,656.75,1446.0,629.7469,629.8428,629.1144,629.3636,1446.0
2021-05-24 13:00:00,657.01,657.39,656.08,656.08,4776.0,629.6128,629.9769,628.7215,628.7215,4776.0
2021-05-24 13:10:00,656.11,657.45,655.98,657.45,3954.0,628.7503,630.0344,628.6257,630.0344,3954.0
2021-05-24 13:20:00,656.98,657.37,656.52,656.65,4284.0,629.584,629.9578,629.1432,629.2678,4284.0
2021-05-24 13:30:00,656.54,658.89,656.53,658.42,11398.0,629.1624,631.4144,629.1528,630.964,11398.0
2021-05-24 13:40:00,658.42,660.5,658.33,660.35,7538.0,630.964,632.9572,630.8777,632.8135,7538.0
2021-05-24 13:50:00,660.53,661.15,659.9,660.23,16496.0,632.986,633.5801,632.3823,632.6985,16496.0
2021-05-24 14:00:00,660.46,660.85,660.01,660.24,3094.0,632.9189,633.2926,632.4877,632.7081,3094.0
2021-05-24 14:10:00,660.13,660.13,658.93,658.93,1809.0,632.6027,632.6027,631.4527,631.4527,1809.0
2021-05-24 14:20:00,659.24,659.76,659.0,659.76,2673.0,631.7498,632.2481,631.5198,632.2481,2673.0
2021-05-24 14:30:00,659.7,660.51,658.78,660.14,9395.0,632.1906,632.9668,631.309,632.6122,9395.0
2021-05-24 14:40:00,659.89,662.26,659.77,661.8,9201.0,632.3727,634.6438,632.2577,634.203,9201.0
2021-05-24 14:50:00,661.8,661.85,660.68,661.36,6260.0,634.203,634.2509,633.1297,633.7814,6260.0
2021-05-24 15:00:00,661.18,661.18,659.87,659.92,5015.0,633.6089,633.6089,632.3535,632.4014,5015.0
2021-05-24 15:10:00,659.92,660.62,659.89,660.18,4832.0,632.4014,633.0722,632.3727,632.6506,4832.0
2021-05-24 15:20:00,660.08,660.64,659.88,660.64,6819.0,632.5547,633.0914,632.3631,633.0914,6819.0
2021-05-24 15:30:00,660.49,660.7,659.88,660.67,13832.0,632.9476,633.1489,632.3631,633.1201,13832.0
2021-05-24 15:40:00,660.49,660.88,659.71,659.71,12057.0,632.9476,633.3214,632.2002,632.2002,12057.0
2021-05-24 15:50:00,659.53,659.53,658.32,659.2,31471.0,632.0277,632.0277,630.8681,631.7114,31471.0
2021-05-25 09:30:00,671.17,676.9,669.77,676.52,85661.0,643.1823,648.6734,641.8407,648.3092,85661.0
2021-05-25 09:40:00,676.55,679.45,675.74,678.21,41448.0,648.3379,651.117,647.5617,649.9287,41448.0
2021-05-25 09:50:00,677.91,678.05,672.81,673.91,54644.0,649.6412,649.7754,644.7539,645.808,54644.0
2021-05-25 10:00:00,674.01,676.09,673.82,675.69,50838.0,645.9039,647.8971,645.7218,647.5138,50838.0
2021-05-25 10:10:00,675.4,676.9,674.7,676.9,18706.0,647.2359,648.6734,646.5651,648.6734,18706.0
2021-05-25 10:20:00,676.75,677.99,676.37,677.38,24576.0,648.5296,649.7179,648.1655,649.1333,24576.0
2021-05-25 10:30:00,677.53,677.81,674.56,676.67,16182.0,649.2771,649.5454,646.4309,648.4529,16182.0
2021-05-25 10:40:00,676.75,677.53,675.79,677.31,13700.0,648.5296,649.2771,647.6096,649.0663,13700.0
2021-05-25 10:50:00,676.89,677.46,676.03,677.46,9852.0,648.6638,649.21,647.8396,649.21,9852.0
2021-05-25 11:00:00,677.44,677.74,674.93,675.16,26765.0,649.1908,649.4783,646.7855,647.0059,26765.0
2021-05-25 11:10:00,675.09,675.76,673.94,674.51,34512.0,646.9388,647.5809,645.8368,646.383,34512.0
2021-05-25 11:20:00,674.53,675.22,671.54,671.59,26370.0,646.4022,647.0634,643.5369,643.5848,26370.0
2021-05-25 11:30:00,671.81,672.1,668.46,669.73,26463.0,643.7956,644.0735,640.5853,641.8023,26463.0
2021-05-25 11:40:00,670.19,671.23,669.35,670.46,11575.0,642.2432,643.2398,641.4382,642.5019,11575.0
2021-05-25 11:50:00,670.89,670.89,668.32,670.49,12337.0,642.914,642.914,640.4511,642.5306,12337.0
2021-05-25 12:00:00,670.0,670.01,667.28,668.29,9674.0,642.0611,642.0707,639.4545,640.4224,9674.0
2021-05-25 12:10:00,668.49,669.26,667.34,667.38,8911.0,640.614,641.3519,639.512,639.5503,8911.0
2021-05-25 12:20:00,668.14,669.11,668.09,668.99,5493.0,640.2786,641.2082,640.2307,641.0932,5493.0
2021-05-25 12:30:00,669.39,671.92,669.35,671.59,5126.0,641.4765,643.901,641.4382,643.5848,5126.0
2021-05-25 12:40:00,671.89,671.89,670.6,670.6,2443.0,643.8723,643.8723,642.6361,642.6361,2443.0
2021-05-25 12:50:00,671.9,672.0,670.62,671.01,5308.0,643.8819,643.9777,642.6552,643.029,5308.0
2021-05-25 13:00:00,670.17,670.2,669.35,669.96,1750.0,642.224,642.2527,641.4382,642.0228,1750.0
2021-05-25 13:10:00,669.9,671.41,669.9,671.1,4667.0,641.9653,643.4123,641.9653,643.1152,4667.0
2021-05-25 13:20:00,671.09,672.19,671.09,672.16,2301.0,643.1056,644.1598,643.1056,644.131,2301.0
2021-05-25 13:30:00,671.45,672.54,671.06,672.27,3762.0,643.4506,644.4952,643.0769,644.2364,3762.0
2021-05-25 13:40:00,672.07,672.81,671.1,671.8,3210.0,644.0448,644.7539,643.1152,643.786,3210.0
2021-05-25 13:50:00,672.34,673.24,672.01,673.24,2542.0,644.3035,645.166,643.9873,645.166,2542.0
2021-05-25 14:00:00,672.11,672.43,671.3,672.43,5655.0,644.0831,644.3898,643.3069,644.3898,5655.0
2021-05-25 14:10:00,672.24,673.25,672.03,672.7,2949.0,644.2077,645.1756,644.0064,644.6485,2949.0
2021-05-25 14:20:00,672.87,673.54,672.1,672.1,2517.0,644.8114,645.4535,644.0735,644.0735,2517.0
2021-05-25 14:30:00,671.85,672.86,670.47,671.0,3501.0,643.8339,644.8018,642.5115,643.0194,3501.0
2021-05-25 14:40:00,671.0,671.19,669.86,670.4,5181.0,643.0194,643.2015,641.9269,642.4444,5181.0
2021-05-25 14:50:00,670.74,671.15,670.12,670.55,2363.0,642.7702,643.1631,642.1761,642.5881,2363.0
2021-05-25 15:00:00,670.46,670.98,668.9,669.49,3500.0,642.5019,643.0002,641.007,641.5723,3500.0
2021-05-25 15:10:00,669.15,669.32,668.27,669.11,3308.0,641.2465,641.4094,640.4032,641.2082,3308.0
2021-05-25 15:20:00,669.18,670.2,668.64,669.73,3200.0,641.2753,642.2527,640.7578,641.8023,3200.0
2021-05-25 15:30:00,669.66,670.43,668.89,670.05,5878.0,641.7353,642.4732,640.9974,642.109,5878.0
2021-05-25 15:40:00,670.11,671.54,669.08,670.58,19708.0,642.1665,643.5369,641.1794,642.6169,19708.0
2021-05-25 15:50:00,670.25,672.33,669.53,672.3,31945.0,642.3007,644.2939,641.6107,644.2652,31945.0
2021-05-26 09:30:00,667.22,669.54,667.12,668.89,32584.0,639.397,641.6203,639.3012,640.9974,32584.0
2021-05-26 09:40:00,668.82,669.44,665.27,665.27,11593.0,640.9303,641.5244,637.5283,637.5283,11593.0
2021-05-26 09:50:00,664.66,665.13,660.58,661.37,35180.0,636.9438,637.3942,633.0339,633.791,35180.0
2021-05-26 10:00:00,661.38,663.43,659.9,663.24,12795.0,633.8005,635.7651,632.3823,635.583,12795.0
2021-05-26 10:10:00,664.0,664.27,662.23,664.01,8126.0,636.3113,636.57,634.6151,636.3209,8126.0
2021-05-26 10:20:00,663.9,664.72,663.9,664.61,10408.0,636.2155,637.0013,636.2155,636.8958,10408.0
2021-05-26 10:30:00,664.75,665.0,662.93,662.93,11161.0,637.03,637.2696,635.2859,635.2859,11161.0
2021-05-26 10:40:00,663.1,663.35,661.92,661.95,13770.0,635.4488,635.6884,634.318,634.3468,13770.0
2021-05-26 10:50:00,661.96,663.06,661.78,662.32,4138.0,634.3563,635.4105,634.1839,634.7013,4138.0
2021-05-26 11:00:00,662.48,662.48,660.61,661.55,12156.0,634.8547,634.8547,633.0626,633.9634,12156.0
2021-05-26 11:10:00,661.35,662.07,661.04,661.98,7276.0,633.7718,634.4618,633.4747,634.3755,7276.0
2021-05-26 11:20:00,661.88,661.88,660.82,661.03,6550.0,634.2797,634.2797,633.2639,633.4651,6550.0
2021-05-26 11:30:00,660.83,661.19,659.85,660.92,12715.0,633.2735,633.6185,632.3343,633.3597,12715.0
2021-05-26 11:40:00,661.4,663.0,661.4,662.55,5263.0,633.8197,635.353,633.8197,634.9217,5263.0
2021-05-26 11:50:00,662.34,663.52,662.34,663.52,2406.0,634.7205,635.8513,634.7205,635.8513,2406.0
2021-05-26 12:00:00,663.29,664.02,663.28,663.55,3506.0,635.6309,636.3304,635.6213,635.88,3506.0
2021-05-26 12:10:00,663.54,664.32,663.53,663.85,2539.0,635.8705,636.6179,635.8609,636.1675,2539.0
2021-05-26 12:20:00,664.01,664.17,663.18,663.98,1839.0,636.3209,636.4742,635.5255,636.2921,1839.0
2021-05-26 12:30:00,664.22,664.46,663.69,663.7,2244.0,636.5221,636.7521,636.0142,636.0238,2244.0
2021-05-26 12:40:00,663.4,665.17,663.4,664.22,4208.0,635.7363,637.4325,635.7363,636.5221,4208.0
2021-05-26 12:50:00,664.47,665.01,664.47,664.82,840.0,636.7617,637.2792,636.7617,637.0971,840.0
2021-05-26 13:00:00,664.75,665.19,663.8,663.94,3956.0,637.03,637.4517,636.1196,636.2538,3956.0
2021-05-26 13:10:00,664.35,665.03,663.96,665.03,2473.0,636.6467,637.2983,636.2729,637.2983,2473.0
2021-05-26 13:20:00,664.43,665.03,664.39,664.39,3128.0,636.7234,637.2983,636.685,636.685,3128.0
2021-05-26 13:30:00,664.9,665.5,664.08,665.18,6101.0,637.1738,637.7487,636.3879,637.4421,6101.0
2021-05-26 13:40:00,665.36,665.64,664.23,665.05,3597.0,637.6146,637.8829,636.5317,637.3175,3597.0
2021-05-26 13:50:00,665.13,665.45,664.79,665.15,3933.0,637.3942,637.7008,637.0683,637.4133,3933.0
2021-05-26 14:00:00,665.42,665.75,664.74,664.75,5421.0,637.6721,637.9883,637.0204,637.03,5421.0
2021-05-26 14:10:00,664.9,666.4,664.7,666.4,5218.0,637.1738,638.6112,636.9821,638.6112,5218.0
2021-05-26 14:20:00,666.42,666.78,665.74,666.27,4352.0,638.6304,638.9754,637.9787,638.4866,4352.0
2021-05-26 14:30:00,666.55,666.98,666.3,666.31,4865.0,638.7549,639.167,638.5154,638.525,4865.0
2021-05-26 14:40:00,666.31,666.93,666.28,666.28,1848.0,638.525,639.1191,638.4962,638.4962,1848.0
2021-05-26 14:50:00,666.21,666.51,665.98,665.98,2575.0,638.4291,638.7166,638.2087,638.2087,2575.0
2021-05-26 15:00:00,665.91,665.93,665.0,665.79,6106.0,638.1416,638.1608,637.2696,638.0266,6106.0
2021-05-26 15:10:00,665.97,666.0,664.82,665.39,7153.0,638.1991,638.2279,637.0971,637.6433,7153.0
2021-05-26 15:20:00,665.39,666.36,665.31,665.85,3944.0,637.6433,638.5729,637.5667,638.0841,3944.0
2021-05-26 15:30:00,665.84,665.84,665.25,665.26,2952.0,638.0746,638.0746,637.5092,637.5187,2952.0
2021-05-26 15:40:00,665.27,665.27,664.67,664.76,6792.0,637.5283,637.5283,636.9533,637.0396,6792.0
2021-05-26 15:50:00,664.74,665.85,664.47,665.31,13851.0,637.0204,638.0841,636.7617,637.5667,13851.0
2021-05-27 09:30:00,660.67,662.13,659.44,662.13,42692.0,633.1201,634.5193,631.9414,634.5193,42692.0
2021-05-27 09:40:00,662.15,662.5,658.98,659.28,13699.0,634.5384,634.8738,631.5006,631.7881,13699.0
2021-05-27 09:50:00,659.31,660.61,658.93,659.48,10485.0,631.8169,633.0626,631.4527,631.9798,10485.0
2021-05-27 10:00:00,659.96,661.56,659.0,661.32,12519.0,632.4397,633.973,631.5198,633.743,12519.0
2021-05-27 10:10:00,661.4,663.9,660.81,663.08,21475.0,633.8197,636.2155,633.2543,635.4296,21475.0
2021-05-27 10:20:00,663.31,664.91,663.18,664.91,14133.0,635.6501,637.1833,635.5255,637.1833,14133.0
2021-05-27 10:30:00,664.96,667.14,664.72,666.74,13896.0,637.2313,639.3203,637.0013,638.937,13896.0
2021-05-27 10:40:00,666.76,667.73,666.58,667.51,5797.0,638.9562,639.8857,638.7837,639.6749,5797.0
2021-05-27 10:50:00,667.44,667.44,665.68,666.75,7203.0,639.6078,639.6078,637.9212,638.9466,7203.0
2021-05-27 11:00:00,666.44,667.27,666.07,667.12,4373.0,638.6495,639.4449,638.295,639.3012,4373.0
2021-05-27 11:10:00,667.26,667.86,666.43,666.43,5854.0,639.4353,640.0103,638.64,638.64,5854.0
2021-05-27 11:20:00,666.28,666.66,665.01,665.01,6491.0,638.4962,638.8604,637.2792,637.2792,6491.0
2021-05-27 11:30:00,664.86,665.08,662.99,664.2,24113.0,637.1354,637.3462,635.3434,636.5029,24113.0
2021-05-27 11:40:00,663.94,665.28,663.94,665.0,939.0,636.2538,637.5379,636.2538,637.2696,939.0
2021-05-27 11:50:00,664.89,665.9,664.46,665.72,2830.0,637.1642,638.1321,636.7521,637.9596,2830.0
2021-05-27 12:00:00,665.95,666.25,665.18,665.19,1815.0,638.18,638.4675,637.4421,637.4517,1815.0
2021-05-27 12:10:00,665.5,665.78,665.45,665.62,989.0,637.7487,638.0171,637.7008,637.8637,989.0
2021-05-27 12:20:00,665.85,665.85,664.83,665.15,1984.0,638.0841,638.0841,637.1067,637.4133,1984.0
2021-05-27 12:30:00,664.95,664.95,663.87,663.92,2349.0,637.2217,637.2217,636.1867,636.2346,2349.0
2021-05-27 12:40:00,664.18,664.22,663.45,663.45,700.0,636.4838,636.5221,635.7842,635.7842,700.0
2021-05-27 12:50:00,663.68,664.95,663.65,664.36,2535.0,636.0046,637.2217,635.9759,636.6563,2535.0
2021-05-27 13:00:00,664.12,664.25,664.0,664.12,622.0,636.4263,636.5509,636.3113,636.4263,622.0
2021-05-27 13:10:00,664.42,664.77,664.34,664.75,1200.0,636.7138,637.0492,636.6371,637.03,1200.0
2021-05-27 13:20:00,664.52,664.76,663.17,663.18,2531.0,636.8096,637.0396,635.5159,635.5255,2531.0
2021-05-27 13:30:00,663.25,663.94,662.12,662.93,6019.0,635.5926,636.2538,634.5097,635.2859,6019.0
2021-05-27 13:40:00,663.33,663.78,662.77,662.86,2667.0,635.6692,636.1005,635.1326,635.2188,2667.0
2021-05-27 13:50:00,662.96,663.31,662.73,662.85,1300.0,635.3146,635.6501,635.0942,635.2092,1300.0
2021-05-27 14:00:00,662.98,662.98,661.42,661.45,4144.0,635.3338,635.3338,633.8389,633.8676,4144.0
2021-05-27 14:10:00,661.0,661.86,660.96,661.73,2800.0,633.4364,634.2605,633.398,634.1359,2800.0
2021-05-27 14:20:00,661.36,661.8,659.29,661.57,10050.0,633.7814,634.203,631.7977,633.9826,10050.0
2021-05-27 14:30:00,661.72,662.49,661.67,662.27,3599.0,634.1264,634.8642,634.0784,634.6534,3599.0
2021-05-27 14:40:00,662.56,663.25,662.35,662.96,4990.0,634.9313,635.5926,634.7301,635.3146,4990.0
2021-05-27 14:50:00,662.74,663.31,662.58,662.71,3917.0,635.1038,635.6501,634.9505,635.0751,3917.0
2021-05-27 15:00:00,662.64,662.78,661.68,662.22,4135.0,635.008,635.1422,634.088,634.6055,4135.0
2021-05-27 15:10:00,662.57,663.42,662.22,662.7,5366.0,634.9409,635.7555,634.6055,635.0655,5366.0
2021-05-27 15:20:00,662.49,663.5,662.09,663.14,6279.0,634.8642,635.8321,634.4809,635.4871,6279.0
2021-05-27 15:30:00,663.0,663.92,662.21,663.92,9299.0,635.353,636.2346,634.5959,636.2346,9299.0
2021-05-27 15:40:00,663.95,664.46,663.4,663.84,18837.0,636.2634,636.7521,635.7363,636.158,18837.0
2021-05-27 15:50:00,664.5,666.68,663.99,664.63,39686.0,636.7904,638.8795,636.3017,636.915,39686.0
2021-05-28 09:30:00,669.03,670.26,666.94,668.99,29020.0,641.1315,642.3102,639.1287,641.0932,29020.0
2021-05-28 09:40:00,669.91,670.51,669.07,669.83,10219.0,641.9748,642.5498,641.1699,641.8982,10219.0
2021-05-28 09:50:00,669.67,671.73,669.67,670.76,16163.0,641.7448,643.7189,641.7448,642.7894,16163.0
2021-05-28 10:00:00,671.06,672.56,670.66,671.59,14571.0,643.0769,644.5143,642.6936,643.5848,14571.0
2021-05-28 10:10:00,671.74,672.16,670.73,670.73,6351.0,643.7285,644.131,642.7606,642.7606,6351.0
2021-05-28 10:20:00,671.03,671.57,670.02,670.37,6505.0,643.0481,643.5656,642.0802,642.4157,6505.0
2021-05-28 10:30:00,670.75,672.23,670.75,671.26,6060.0,642.7798,644.1981,642.7798,643.2685,6060.0
2021-05-28 10:40:00,672.19,673.19,672.19,672.91,3581.0,644.1598,645.1181,644.1598,644.8497,3581.0
2021-05-28 10:50:00,673.05,673.48,672.59,673.02,3650.0,644.9839,645.396,644.5431,644.9551,3650.0
2021-05-28 11:00:00,673.13,673.37,672.3,672.66,5003.0,645.0606,645.2906,644.2652,644.6102,5003.0
2021-05-28 11:10:00,672.84,673.66,672.84,673.32,9675.0,644.7827,645.5685,644.7827,645.2426,9675.0
2021-05-28 11:20:00,673.56,673.99,673.43,673.52,6830.0,645.4726,645.8847,645.3481,645.4343,6830.0
2021-05-28 11:30:00,673.99,674.0,672.92,673.89,17976.0,645.8847,645.8943,644.8593,645.7889,17976.0
2021-05-28 11:40:00,673.87,675.46,673.87,674.72,3400.0,645.7697,647.2934,645.7697,646.5843,3400.0
2021-05-28 11:50:00,674.71,674.85,674.19,674.2,1700.0,646.5747,646.7088,646.0764,646.0859,1700.0
2021-05-28 12:00:00,674.54,675.05,674.54,674.81,1562.0,646.4118,646.9005,646.4118,646.6705,1562.0
2021-05-28 12:10:00,674.69,675.46,674.57,675.22,4085.0,646.5555,647.2934,646.4405,647.0634,4085.0
2021-05-28 12:20:00,675.43,675.46,674.3,674.3,3200.0,647.2647,647.2934,646.1818,646.1818,3200.0
2021-05-28 12:30:00,674.39,674.99,674.22,674.99,1900.0,646.268,646.843,646.1051,646.843,1900.0
2021-05-28 12:40:00,675.07,675.62,674.5,674.51,3660.0,646.9197,647.4467,646.3734,646.383,3660.0
2021-05-28 12:50:00,674.83,675.31,674.5,675.19,3257.0,646.6897,647.1497,646.3734,647.0347,3257.0
2021-05-28 13:00:00,675.28,675.86,675.24,675.81,2500.0,647.1209,647.6767,647.0826,647.6288,2500.0
2021-05-28 13:10:00,675.63,675.63,674.39,674.62,3600.0,647.4563,647.4563,646.268,646.4884,3600.0
2021-05-28 13:20:00,674.39,674.68,673.61,673.62,3499.0,646.268,646.5459,645.5205,645.5301,3499.0
2021-05-28 13:30:00,673.45,673.96,672.46,672.46,3701.0,645.3672,645.856,644.4185,644.4185,3701.0
2021-05-28 13:40:00,672.34,672.79,672.15,672.61,800.0,644.3035,644.7347,644.1214,644.5622,800.0
2021-05-28 13:50:00,672.93,673.27,672.73,672.73,3153.0,644.8689,645.1947,644.6772,644.6772,3153.0
2021-05-28 14:00:00,672.76,673.92,672.76,673.35,3491.0,644.706,645.8176,644.706,645.2714,3491.0
2021-05-28 14:10:00,673.27,674.34,672.87,673.98,2900.0,645.1947,646.2201,644.8114,645.8751,2900.0
2021-05-28 14:20:00,673.93,674.03,673.79,674.03,300.0,645.8272,645.923,645.693,645.923,300.0
2021-05-28 14:30:00,674.33,674.65,673.72,673.72,2832.0,646.2105,646.5172,645.626,645.626,2832.0
2021-05-28 14:40:00,674.11,674.83,674.11,674.8,2500.0,645.9997,646.6897,645.9997,646.6609,2500.0
2021-05-28 14:50:00,674.62,674.62,673.97,674.0,2451.0,646.4884,646.4884,645.8655,645.8943,2451.0
2021-05-28 15:00:00,674.6,674.8,674.17,674.17,5396.0,646.4693,646.6609,646.0572,646.0572,5396.0
2021-05-28 15:10:00,674.09,674.8,673.27,674.36,3598.0,645.9805,646.6609,645.1947,646.2393,3598.0
2021-05-28 15:20:00,674.24,674.61,674.0,674.25,2567.0,646.1243,646.4788,645.8943,646.1339,2567.0
2021-05-28 15:30:00,674.26,674.52,673.47,673.47,4634.0,646.1434,646.3926,645.3864,645.3864,4634.0
2021-05-28 15:40:00,673.52,674.65,673.52,674.3,15020.0,645.4343,646.5172,645.4343,646.1818,15020.0
2021-05-28 15:50:00,674.5,675.98,674.33,675.48,78220.0,646.3734,647.7917,646.2105,647.3126,78220.0
2021-06-01 09:30:00,684.74,686.04,683.36,683.98,50348.0,656.1864,657.4322,654.864,655.4581,50348.0
2021-06-01 09:40:00,684.34,688.09,684.32,686.71,40231.0,655.8031,659.3967,655.7839,658.0743,40231.0
2021-06-01 09:50:00,686.25,686.25,682.62,683.19,10388.0,657.6335,657.6335,654.1548,654.7011,10388.0
2021-06-01 10:00:00,683.22,683.47,679.39,680.27,14644.0,654.7298,654.9694,651.0595,651.9028,14644.0
2021-06-01 10:10:00,679.85,680.03,675.42,676.26,23337.0,651.5003,651.6728,647.2551,648.06,23337.0
2021-06-01 10:20:00,676.25,679.48,676.0,679.48,6737.0,648.0505,651.1458,647.8109,651.1458,6737.0
2021-06-01 10:30:00,679.78,681.0,677.79,677.8,9919.0,651.4333,652.6024,649.5262,649.5358,9919.0
2021-06-01 10:40:00,677.05,679.23,675.42,675.62,15831.0,648.8171,650.9062,647.2551,647.4467,15831.0
2021-06-01 10:50:00,675.68,676.51,673.45,674.77,23607.0,647.5042,648.2996,645.3672,646.6322,23607.0
2021-06-01 11:00:00,674.84,675.12,673.4,674.87,11254.0,646.6993,646.9676,645.3193,646.728,11254.0
2021-06-01 11:10:00,674.72,676.38,674.67,676.38,22930.0,646.5843,648.175,646.5363,648.175,22930.0
2021-06-01 11:20:00,676.44,676.44,673.97,675.15,21549.0,648.2325,648.2325,645.8655,646.9963,21549.0
2021-06-01 11:30:00,674.81,675.8,674.16,675.0,15159.0,646.6705,647.6192,646.0476,646.8526,15159.0
2021-06-01 11:40:00,674.45,674.48,671.4,673.81,24512.0,646.3255,646.3543,643.4027,645.7122,24512.0
2021-06-01 11:50:00,673.9,675.72,673.65,675.72,3419.0,645.7985,647.5426,645.5589,647.5426,3419.0
2021-06-01 12:00:00,675.48,675.49,673.61,674.13,3696.0,647.3126,647.3222,645.5205,646.0189,3696.0
2021-06-01 12:10:00,674.57,674.57,673.17,673.92,1747.0,646.4405,646.4405,645.0989,645.8176,1747.0
2021-06-01 12:20:00,674.48,674.52,673.29,673.29,3742.0,646.3543,646.3926,645.2139,645.2139,3742.0
2021-06-01 12:30:00,673.45,673.92,673.03,673.36,2050.0,645.3672,645.8176,644.9647,645.281,2050.0
2021-06-01 12:40:00,673.66,674.0,672.25,672.25,7000.0,645.5685,645.8943,644.2173,644.2173,7000.0
2021-06-01 12:50:00,672.29,672.64,671.55,672.03,1740.0,644.2556,644.591,643.5464,644.0064,1740.0
2021-06-01 13:00:00,672.09,672.5,669.72,670.51,14865.0,644.0639,644.4568,641.7928,642.5498,14865.0
2021-06-01 13:10:00,671.35,671.36,669.7,670.06,6337.0,643.3548,643.3644,641.7736,642.1186,6337.0
2021-06-01 13:20:00,670.0,670.66,669.31,670.25,5099.0,642.0611,642.6936,641.3999,642.3007,5099.0
2021-06-01 13:30:00,670.77,670.79,669.61,670.57,14867.0,642.799,642.8181,641.6873,642.6073,14867.0
2021-06-01 13:40:00,670.58,671.1,669.5,670.0,11255.0,642.6169,643.1152,641.5819,642.0611,11255.0
2021-06-01 13:50:00,669.99,670.32,669.7,670.16,4158.0,642.0515,642.3677,641.7736,642.2144,4158.0
2021-06-01 14:00:00,669.97,670.76,669.47,669.99,7895.0,642.0323,642.7894,641.5532,642.0515,7895.0
2021-06-01 14:10:00,670.0,670.45,669.88,669.88,5006.0,642.0611,642.4923,641.9461,641.9461,5006.0
2021-06-01 14:20:00,670.68,671.5,670.0,670.59,11907.0,642.7127,643.4985,642.0611,642.6265,11907.0
2021-06-01 14:30:00,670.91,671.32,669.85,670.61,6536.0,642.9331,643.326,641.9173,642.6456,6536.0
2021-06-01 14:40:00,670.81,671.6,669.87,670.11,30827.0,642.8373,643.5944,641.9365,642.1665,30827.0
2021-06-01 14:50:00,670.01,670.65,669.61,670.27,9803.0,642.0707,642.684,641.6873,642.3198,9803.0
2021-06-01 15:00:00,670.82,671.06,669.11,670.42,13621.0,642.8469,643.0769,641.2082,642.4636,13621.0
2021-06-01 15:10:00,670.74,670.94,669.32,669.61,10088.0,642.7702,642.9619,641.4094,641.6873,10088.0
2021-06-01 15:20:00,669.45,670.0,668.52,669.09,18331.0,641.534,642.0611,640.6428,641.189,18331.0
2021-06-01 15:30:00,669.0,671.87,668.75,671.65,22022.0,641.1028,643.8531,640.8632,643.6423,22022.0
2021-06-01 15:40:00,671.67,673.35,671.24,673.05,16365.0,643.6614,645.2714,643.2494,644.9839,16365.0
2021-06-01 15:50:00,672.29,674.26,670.89,671.52,54668.0,644.2556,646.1434,642.914,643.5177,54668.0
2021-06-02 09:30:00,670.52,674.12,668.77,672.82,42028.0,642.5594,646.0093,640.8824,644.7635,42028.0
2021-06-02 09:40:00,673.97,677.87,673.91,677.75,21495.0,645.8655,649.6029,645.808,649.4879,21495.0
2021-06-02 09:50:00,677.6,678.73,674.65,675.18,8788.0,649.3442,650.427,646.5172,647.0251,8788.0
2021-06-02 10:00:00,674.59,675.26,673.32,674.58,12475.0,646.4597,647.1017,645.2426,646.4501,12475.0
2021-06-02 10:10:00,674.64,674.91,672.5,673.9,16375.0,646.5076,646.7663,644.4568,645.7985,16375.0
2021-06-02 10:20:00,674.03,675.0,673.67,673.9,6285.0,645.923,646.8526,645.578,645.7985,6285.0
2021-06-02 10:30:00,674.23,674.69,673.8,674.09,6908.0,646.1147,646.5555,645.7026,645.9805,6908.0
2021-06-02 10:40:00,673.81,675.22,673.65,674.2,15497.0,645.7122,647.0634,645.5589,646.0859,15497.0
2021-06-02 10:50:00,674.5,674.68,673.51,674.68,7830.0,646.3734,646.5459,645.4247,646.5459,7830.0
2021-06-02 11:00:00,674.86,676.0,674.35,675.88,12416.0,646.7184,647.8109,646.2297,647.6959,12416.0
2021-06-02 11:10:00,675.94,677.44,675.58,677.01,11225.0,647.7534,649.1908,647.4084,648.7788,11225.0
2021-06-02 11:20:00,676.9,677.11,676.04,676.94,9091.0,648.6734,648.8746,647.8492,648.7117,9091.0
2021-06-02 11:30:00,676.75,677.88,676.75,677.25,14976.0,648.5296,649.6125,648.5296,649.0088,14976.0
2021-06-02 11:40:00,677.5,677.5,676.52,676.52,3692.0,649.2483,649.2483,648.3092,648.3092,3692.0
2021-06-02 11:50:00,676.67,676.76,675.42,675.54,2373.0,648.4529,648.5392,647.2551,647.3701,2373.0
2021-06-02 12:00:00,676.0,676.13,675.79,676.02,1947.0,647.8109,647.9355,647.6096,647.83,1947.0
2021-06-02 12:10:00,676.25,676.38,675.38,675.38,5814.0,648.0505,648.175,647.2167,647.2167,5814.0
2021-06-02 12:20:00,675.21,675.56,672.91,673.0,5575.0,647.0538,647.3892,644.8497,644.936,5575.0
2021-06-02 12:30:00,673.41,673.56,672.32,673.56,4300.0,645.3289,645.4726,644.2843,645.4726,4300.0
2021-06-02 12:40:00,673.46,673.64,672.76,673.54,2444.0,645.3768,645.5493,644.706,645.4535,2444.0
2021-06-02 12:50:00,673.54,674.43,673.53,674.04,1298.0,645.4535,646.3064,645.4439,645.9326,1298.0
2021-06-02 13:00:00,673.48,673.91,672.94,673.5,2000.0,645.396,645.808,644.8785,645.4151,2000.0
2021-06-02 13:10:00,673.83,673.84,672.51,673.64,1470.0,645.7314,645.741,644.4664,645.5493,1470.0
2021-06-02 13:20:00,673.41,673.96,672.0,672.35,2335.0,645.3289,645.856,643.9777,644.3131,2335.0
2021-06-02 13:30:00,672.73,673.72,672.3,672.83,2642.0,644.6772,645.626,644.2652,644.7731,2642.0
2021-06-02 13:40:00,672.35,673.19,671.27,671.79,1890.0,644.3131,645.1181,643.2781,643.7764,1890.0
2021-06-02 13:50:00,671.95,672.13,671.77,671.8,1700.0,643.9298,644.1023,643.7573,643.786,1700.0
2021-06-02 14:00:00,672.1,673.26,672.09,672.8,2903.0,644.0735,645.1851,644.0639,644.7443,2903.0
2021-06-02 14:10:00,672.63,673.0,671.2,672.26,5267.0,644.5814,644.936,643.211,644.2268,5267.0
2021-06-02 14:20:00,672.65,673.48,672.15,672.71,2100.0,644.6006,645.396,644.1214,644.6581,2100.0
2021-06-02 14:30:00,672.51,673.5,672.01,672.25,4901.0,644.4664,645.4151,643.9873,644.2173,4901.0
2021-06-02 14:40:00,672.08,673.06,672.01,672.74,3500.0,644.0543,644.9935,643.9873,644.6868,3500.0
2021-06-02 14:50:00,672.84,673.0,672.01,672.14,4774.0,644.7827,644.936,643.9873,644.1118,4774.0
2021-06-02 15:00:00,672.32,673.08,671.89,672.94,3100.0,644.2843,645.0126,643.8723,644.8785,3100.0
2021-06-02 15:10:00,673.08,673.76,672.78,673.5,6046.0,645.0126,645.6643,644.7252,645.4151,6046.0
2021-06-02 15:20:00,673.55,673.69,672.6,672.61,3435.0,645.463,645.5972,644.5527,644.5622,3435.0
2021-06-02 15:30:00,672.66,673.58,672.07,672.42,6057.0,644.6102,645.4918,644.0448,644.3802,6057.0
2021-06-02 15:40:00,672.91,673.71,672.35,673.5,8148.0,644.8497,645.6164,644.3131,645.4151,8148.0
2021-06-02 15:50:00,673.11,674.86,671.99,674.86,32439.0,645.0414,646.7184,643.9681,646.7184,32439.0
2021-06-03 09:30:00,667.35,667.39,662.29,662.29,44585.0,639.5216,639.5599,634.6726,634.6726,44585.0
2021-06-03 09:40:00,662.23,662.56,660.11,660.67,11456.0,634.6151,634.9313,632.5835,633.1201,11456.0
2021-06-03 09:50:00,661.06,663.23,660.47,662.92,12173.0,633.4939,635.5734,632.9285,635.2763,12173.0
2021-06-03 10:00:00,662.57,665.48,662.47,664.88,14189.0,634.9409,637.7296,634.8451,637.1546,14189.0
2021-06-03 10:10:00,665.19,665.84,663.07,663.65,9818.0,637.4517,638.0746,635.4201,635.9759,9818.0
2021-06-03 10:20:00,663.64,665.1,663.16,664.22,5272.0,635.9663,637.3654,635.5063,636.5221,5272.0
2021-06-03 10:30:00,663.84,666.83,663.65,665.24,7668.0,636.158,639.0233,635.9759,637.4996,7668.0
2021-06-03 10:40:00,664.49,667.41,664.22,666.76,7231.0,636.7808,639.5791,636.5221,638.9562,7231.0
2021-06-03 10:50:00,666.95,669.14,666.03,669.04,9350.0,639.1383,641.2369,638.2566,641.1411,9350.0
2021-06-03 11:00:00,669.14,669.89,668.25,669.71,8073.0,641.2369,641.9557,640.3841,641.7832,8073.0
2021-06-03 11:10:00,669.4,669.44,667.84,668.16,10642.0,641.4861,641.5244,639.9912,640.2978,10642.0
2021-06-03 11:20:00,668.27,668.31,667.38,667.92,11200.0,640.4032,640.4416,639.5503,640.0678,11200.0
2021-06-03 11:30:00,667.62,667.78,666.88,667.02,2000.0,639.7803,639.9337,639.0712,639.2053,2000.0
2021-06-03 11:40:00,666.7,666.92,666.1,666.92,2633.0,638.8987,639.1095,638.3237,639.1095,2633.0
2021-06-03 11:50:00,665.72,667.23,665.72,667.23,2480.0,637.9596,639.4066,637.9596,639.4066,2480.0
2021-06-03 12:00:00,667.71,668.63,666.79,668.63,1700.0,639.8666,640.7482,638.9849,640.7482,1700.0
2021-06-03 12:10:00,667.99,668.0,666.48,666.48,2200.0,640.1349,640.1445,638.6879,638.6879,2200.0
2021-06-03 12:20:00,666.1,667.65,665.71,667.65,1150.0,638.3237,639.8091,637.95,639.8091,1150.0
2021-06-03 12:30:00,667.3,667.3,666.4,666.64,2868.0,639.4737,639.4737,638.6112,638.8412,2868.0
2021-06-03 12:40:00,666.94,667.0,666.56,666.96,4388.0,639.1287,639.1862,638.7645,639.1479,4388.0
2021-06-03 12:50:00,667.01,668.2,666.5,668.2,1499.0,639.1958,640.3361,638.707,640.3361,1499.0
2021-06-03 13:00:00,668.2,668.53,667.22,668.52,6423.0,640.3361,640.6524,639.397,640.6428,6423.0
2021-06-03 13:10:00,668.98,669.57,668.64,669.31,4010.0,641.0836,641.649,640.7578,641.3999,4010.0
2021-06-03 13:20:00,669.51,670.41,669.46,669.88,4493.0,641.5915,642.454,641.5436,641.9461,4493.0
2021-06-03 13:30:00,669.77,670.27,669.31,669.46,2750.0,641.8407,642.3198,641.3999,641.5436,2750.0
2021-06-03 13:40:00,669.17,669.17,668.62,668.68,2244.0,641.2657,641.2657,640.7386,640.7961,2244.0
2021-06-03 13:50:00,669.29,669.72,668.75,669.0,2015.0,641.3807,641.7928,640.8632,641.1028,2015.0
2021-06-03 14:00:00,669.18,669.98,668.49,669.21,3073.0,641.2753,642.0419,640.614,641.304,3073.0
2021-06-03 14:10:00,669.21,669.44,668.52,668.86,1900.0,641.304,641.5244,640.6428,640.9686,1900.0
2021-06-03 14:20:00,668.73,669.74,668.72,669.16,1819.0,640.844,641.8119,640.8345,641.2561,1819.0
2021-06-03 14:30:00,669.5,670.09,668.86,669.24,4116.0,641.5819,642.1473,640.9686,641.3328,4116.0
2021-06-03 14:40:00,669.24,669.29,668.83,669.29,1924.0,641.3328,641.3807,640.9399,641.3807,1924.0
2021-06-03 14:50:00,669.11,669.27,668.27,668.27,6847.0,641.2082,641.3615,640.4032,640.4032,6847.0
2021-06-03 15:00:00,668.59,669.48,668.44,669.08,4688.0,640.7099,641.5628,640.5661,641.1794,4688.0
2021-06-03 15:10:00,668.88,669.69,668.24,668.25,7083.0,640.9878,641.764,640.3745,640.3841,7083.0
2021-06-03 15:20:00,668.27,669.31,668.25,669.16,6207.0,640.4032,641.3999,640.3841,641.2561,6207.0
2021-06-03 15:30:00,669.22,669.6,668.17,669.06,7097.0,641.3136,641.6778,640.3074,641.1603,7097.0
2021-06-03 15:40:00,669.21,669.27,667.37,667.89,11072.0,641.304,641.3615,639.5408,640.0391,11072.0
2021-06-03 15:50:00,668.43,668.43,665.86,665.86,31188.0,640.5566,640.5566,638.0937,638.0937,31188.0
2021-06-04 09:30:00,674.62,676.95,673.09,676.83,30680.0,646.4884,648.7213,645.0222,648.6063,30680.0
2021-06-04 09:40:00,676.91,677.43,675.05,676.53,12959.0,648.6829,649.1813,646.9005,648.3188,12959.0
2021-06-04 09:50:00,676.63,679.35,676.63,679.35,13092.0,648.4146,651.0212,648.4146,651.0212,13092.0
2021-06-04 10:00:00,679.23,680.91,678.84,679.35,12721.0,650.9062,652.5161,650.5325,651.0212,12721.0
2021-06-04 10:10:00,679.73,680.32,679.08,679.46,4381.0,651.3853,651.9507,650.7624,651.1266,4381.0
2021-06-04 10:20:00,679.55,680.48,678.55,680.12,5813.0,651.2128,652.1041,650.2545,651.7591,5813.0
2021-06-04 10:30:00,680.36,680.74,679.22,679.98,6163.0,651.9891,652.3532,650.8966,651.6249,6163.0
2021-06-04 10:40:00,680.93,681.49,679.93,681.41,3960.0,652.5353,653.072,651.577,652.9953,3960.0
2021-06-04 10:50:00,681.37,681.39,680.67,681.09,4612.0,652.957,652.9761,652.2861,652.6886,4612.0
2021-06-04 11:00:00,681.1,681.1,680.0,680.52,4630.0,652.6982,652.6982,651.6441,652.1424,4630.0
2021-06-04 11:10:00,680.64,680.8,679.78,680.05,5948.0,652.2574,652.4107,651.4333,651.692,5948.0
2021-06-04 11:20:00,679.9,680.27,679.28,679.58,3781.0,651.5483,651.9028,650.9541,651.2416,3781.0
2021-06-04 11:30:00,679.73,680.29,678.38,678.64,5730.0,651.3853,651.922,650.0916,650.3408,5730.0
2021-06-04 11:40:00,678.93,679.64,678.74,679.1,2776.0,650.6187,651.2991,650.4366,650.7816,2776.0
2021-06-04 11:50:00,678.81,678.9,677.29,677.3,5376.0,650.5037,650.59,649.0471,649.0567,5376.0
2021-06-04 12:00:00,677.63,678.43,677.21,678.43,1430.0,649.3729,650.1396,648.9704,650.1396,1430.0
2021-06-04 12:10:00,678.95,680.0,678.95,679.93,2264.0,650.6379,651.6441,650.6379,651.577,2264.0
2021-06-04 12:20:00,680.08,681.0,679.92,679.92,2535.0,651.7207,652.6024,651.5674,651.5674,2535.0
2021-06-04 12:30:00,680.62,681.39,680.57,681.12,1900.0,652.2382,652.9761,652.1903,652.7174,1900.0
2021-06-04 12:40:00,681.14,681.37,680.9,680.99,2000.0,652.7365,652.957,652.5066,652.5928,2000.0
2021-06-04 12:50:00,681.14,681.44,680.98,681.41,2194.0,652.7365,653.024,652.5832,652.9953,2194.0
2021-06-04 13:00:00,681.36,681.88,681.33,681.88,1864.0,652.9474,653.4457,652.9186,653.4457,1864.0
2021-06-04 13:10:00,681.31,681.61,680.4,681.61,1460.0,652.8995,653.1869,652.0274,653.1869,1460.0
2021-06-04 13:20:00,681.25,681.6,681.03,681.03,1850.0,652.842,653.1774,652.6311,652.6311,1850.0
2021-06-04 13:30:00,680.7,681.34,680.56,680.57,3070.0,652.3149,652.9282,652.1807,652.1903,3070.0
2021-06-04 13:40:00,680.98,681.75,680.61,680.81,1924.0,652.5832,653.3211,652.2286,652.4203,1924.0
2021-06-04 13:50:00,681.76,683.23,681.59,683.0,8158.0,653.3307,654.7394,653.1678,654.519,8158.0
2021-06-04 14:00:00,683.12,683.54,682.32,682.62,4157.0,654.634,655.0365,653.8673,654.1548,4157.0
2021-06-04 14:10:00,682.89,683.11,682.29,682.32,2500.0,654.4136,654.6244,653.8386,653.8673,2500.0
2021-06-04 14:20:00,682.3,682.42,681.32,681.69,1517.0,653.8482,653.9632,652.909,653.2636,1517.0
2021-06-04 14:30:00,682.14,682.98,681.98,682.98,2076.0,653.6948,654.4998,653.5415,654.4998,2076.0
2021-06-04 14:40:00,682.56,683.53,682.41,683.53,5659.0,654.0973,655.0269,653.9536,655.0269,5659.0
2021-06-04 14:50:00,683.32,683.61,682.75,683.0,8666.0,654.8256,655.1035,654.2794,654.519,8666.0
2021-06-04 15:00:00,683.25,683.43,682.75,682.88,3793.0,654.7586,654.9311,654.2794,654.404,3793.0
2021-06-04 15:10:00,683.01,683.62,682.93,683.29,6629.0,654.5286,655.1131,654.4519,654.7969,6629.0
2021-06-04 15:20:00,683.45,684.0,683.15,683.8,7570.0,654.9502,655.4773,654.6627,655.2856,7570.0
2021-06-04 15:30:00,683.68,683.68,682.17,682.82,8252.0,655.1706,655.1706,653.7236,654.3465,8252.0
2021-06-04 15:40:00,682.6,683.88,682.19,683.62,8433.0,654.1357,655.3623,653.7428,655.1131,8433.0
2021-06-04 15:50:00,683.55,684.02,682.05,683.31,31456.0,655.046,655.4965,653.6086,654.8161,31456.0
2021-06-07 09:30:00,679.85,680.18,676.48,678.09,35482.0,651.5003,651.8166,648.2709,649.8137,35482.0
2021-06-07 09:40:00,677.85,679.94,677.85,679.9,8225.0,649.5837,651.5866,649.5837,651.5483,8225.0
2021-06-07 09:50:00,680.31,681.29,677.83,681.18,10527.0,651.9412,652.8803,649.5646,652.7749,10527.0
2021-06-07 10:00:00,681.24,682.43,680.44,681.71,12502.0,652.8324,653.9728,652.0657,653.2828,12502.0
2021-06-07 10:10:00,681.71,682.66,679.26,679.26,12044.0,653.2828,654.1932,650.9349,650.9349,12044.0
2021-06-07 10:20:00,679.22,681.23,679.21,680.22,13179.0,650.8966,652.8228,650.887,651.8549,13179.0
2021-06-07 10:30:00,680.25,680.75,679.55,680.51,7798.0,651.8837,652.3628,651.2128,652.1328,7798.0
2021-06-07 10:40:00,680.39,681.69,680.05,681.69,6896.0,652.0178,653.2636,651.692,653.2636,6896.0
2021-06-07 10:50:00,681.82,682.09,681.06,681.73,8828.0,653.3882,653.6469,652.6599,653.3019,8828.0
2021-06-07 11:00:00,681.48,682.05,680.81,681.97,13790.0,653.0624,653.6086,652.4203,653.5319,13790.0
2021-06-07 11:10:00,681.85,682.95,681.69,681.96,8020.0,653.4169,654.4711,653.2636,653.5224,8020.0
2021-06-07 11:20:00,681.88,681.91,680.66,680.76,10131.0,653.4457,653.4744,652.2766,652.3724,10131.0
2021-06-07 11:30:00,681.69,681.69,680.69,681.0,9643.0,653.2636,653.2636,652.3053,652.6024,9643.0
2021-06-07 11:40:00,680.94,681.35,680.18,681.35,3912.0,652.5449,652.9378,651.8166,652.9378,3912.0
2021-06-07 11:50:00,681.49,682.0,681.37,681.87,3502.0,653.072,653.5607,652.957,653.4361,3502.0
2021-06-07 12:00:00,681.8,682.75,681.8,682.56,1002.0,653.369,654.2794,653.369,654.0973,1002.0
2021-06-07 12:10:00,682.89,683.6,682.73,683.13,7211.0,654.4136,655.094,654.2602,654.6436,7211.0
2021-06-07 12:20:00,683.63,683.63,682.41,683.42,2967.0,655.1227,655.1227,653.9536,654.9215,2967.0
2021-06-07 12:30:00,683.76,684.09,683.02,683.52,5129.0,655.2473,655.5635,654.5382,655.0173,5129.0
2021-06-07 12:40:00,683.71,684.41,683.19,684.31,7303.0,655.1994,655.8702,654.7011,655.7744,7303.0
2021-06-07 12:50:00,684.02,684.11,683.83,683.95,900.0,655.4965,655.5827,655.3144,655.4294,900.0
2021-06-07 13:00:00,683.75,683.9,683.18,683.18,1890.0,655.2377,655.3815,654.6915,654.6915,1890.0
2021-06-07 13:10:00,683.14,683.32,682.5,683.04,2207.0,654.6531,654.8256,654.0398,654.5573,2207.0
2021-06-07 13:20:00,683.3,683.57,683.02,683.02,2051.0,654.8065,655.0652,654.5382,654.5382,2051.0
2021-06-07 13:30:00,682.44,682.81,682.22,682.61,4927.0,653.9823,654.3369,653.7715,654.1452,4927.0
2021-06-07 13:40:00,682.98,683.14,682.54,682.84,2500.0,654.4998,654.6531,654.0782,654.3657,2500.0
2021-06-07 13:50:00,682.85,683.41,682.38,682.63,3038.0,654.3752,654.9119,653.9248,654.1644,3038.0
2021-06-07 14:00:00,682.6,683.28,682.43,683.27,2683.0,654.1357,654.7873,653.9728,654.7777,2683.0
2021-06-07 14:10:00,683.07,683.22,682.58,682.58,2064.0,654.5861,654.7298,654.1165,654.1165,2064.0
2021-06-07 14:20:00,682.89,683.2,682.88,682.89,900.0,654.4136,654.7106,654.404,654.4136,900.0
2021-06-07 14:30:00,682.49,682.71,681.77,681.77,3071.0,654.0303,654.2411,653.3403,653.3403,3071.0
2021-06-07 14:40:00,681.82,681.82,681.44,681.44,1070.0,653.3882,653.3882,653.024,653.024,1070.0
2021-06-07 14:50:00,681.88,682.45,681.45,682.21,1730.0,653.4457,653.9919,653.0336,653.7619,1730.0
2021-06-07 15:00:00,682.3,682.74,682.02,682.21,10446.0,653.8482,654.2698,653.5799,653.7619,10446.0
2021-06-07 15:10:00,682.52,683.13,682.41,682.86,2200.0,654.059,654.6436,653.9536,654.3848,2200.0
2021-06-07 15:20:00,682.88,683.5,682.69,682.69,2866.0,654.404,654.9981,654.2219,654.2219,2866.0
2021-06-07 15:30:00,682.73,683.08,681.84,681.85,3315.0,654.2602,654.5956,653.4074,653.4169,3315.0
2021-06-07 15:40:00,681.8,682.02,680.13,681.3,5492.0,653.369,653.5799,651.7687,652.8899,5492.0
2021-06-07 15:50:00,681.48,682.15,681.25,681.32,16274.0,653.0624,653.7044,652.842,652.909,16274.0
2021-06-08 09:30:00,690.72,692.03,688.73,692.03,36784.0,661.9171,663.1724,660.01,663.1724,36784.0
2021-06-08 09:40:00,692.12,692.12,688.89,689.19,16179.0,663.2587,663.2587,660.1634,660.4509,16179.0
2021-06-08 09:50:00,689.27,689.31,684.68,685.11,24445.0,660.5275,660.5659,656.1289,656.541,24445.0
2021-06-08 10:00:00,685.29,685.31,683.33,685.07,18619.0,656.7135,656.7327,654.8352,656.5027,18619.0
2021-06-08 10:10:00,685.02,686.16,683.04,683.51,28013.0,656.4548,657.5472,654.5573,655.0077,28013.0
2021-06-08 10:20:00,683.74,683.74,681.54,681.88,8323.0,655.2281,655.2281,653.1199,653.4457,8323.0
2021-06-08 10:30:00,682.01,682.1,679.51,679.51,12037.0,653.5703,653.6565,651.1745,651.1745,12037.0
2021-06-08 10:40:00,679.73,681.24,679.55,680.96,10469.0,651.3853,652.8324,651.2128,652.5641,10469.0
2021-06-08 10:50:00,680.98,681.49,679.26,679.26,9480.0,652.5832,653.072,650.9349,650.9349,9480.0
2021-06-08 11:00:00,679.64,680.38,678.54,680.33,4317.0,651.2991,652.0082,650.245,651.9603,4317.0
2021-06-08 11:10:00,679.99,679.99,678.37,678.7,4535.0,651.6345,651.6345,650.0821,650.3983,4535.0
2021-06-08 11:20:00,678.34,678.81,677.53,678.79,7956.0,650.0533,650.5037,649.2771,650.4845,7956.0
2021-06-08 11:30:00,678.47,678.79,677.11,677.77,2700.0,650.1779,650.4845,648.8746,649.5071,2700.0
2021-06-08 11:40:00,677.42,678.51,677.0,678.0,3237.0,649.1717,650.2162,648.7692,649.7275,3237.0
2021-06-08 11:50:00,676.63,677.98,676.55,677.98,2765.0,648.4146,649.7083,648.3379,649.7083,2765.0
2021-06-08 12:00:00,677.79,678.65,677.38,678.29,1700.0,649.5262,650.3504,649.1333,650.0054,1700.0
2021-06-08 12:10:00,677.6,679.18,677.4,679.11,2000.0,649.3442,650.8583,649.1525,650.7912,2000.0
2021-06-08 12:20:00,678.83,678.83,677.6,678.43,2770.0,650.5229,650.5229,649.3442,650.1396,2770.0
2021-06-08 12:30:00,678.6,678.87,678.04,678.04,1527.0,650.3025,650.5612,649.7658,649.7658,1527.0
2021-06-08 12:40:00,678.27,678.57,677.88,678.57,1500.0,649.9862,650.2737,649.6125,650.2737,1500.0
2021-06-08 12:50:00,678.5,680.29,678.5,680.25,2400.0,650.2066,651.922,650.2066,651.8837,2400.0
2021-06-08 13:00:00,680.59,680.59,679.87,680.5,1850.0,652.2095,652.2095,651.5195,652.1232,1850.0
2021-06-08 13:10:00,680.65,680.69,680.0,680.41,1507.0,652.267,652.3053,651.6441,652.037,1507.0
2021-06-08 13:20:00,679.84,681.02,679.84,680.5,1975.0,651.4908,652.6216,651.4908,652.1232,1975.0
2021-06-08 13:30:00,680.97,681.34,680.65,681.1,1391.0,652.5736,652.9282,652.267,652.6982,1391.0
2021-06-08 13:40:00,680.77,681.76,680.5,681.34,2839.0,652.382,653.3307,652.1232,652.9282,2839.0
2021-06-08 13:50:00,681.51,681.59,681.19,681.26,1514.0,653.0911,653.1678,652.7845,652.8515,1514.0
2021-06-08 14:00:00,680.75,681.87,680.75,681.57,3547.0,652.3628,653.4361,652.3628,653.1486,3547.0
2021-06-08 14:10:00,681.73,681.87,681.11,681.11,1634.0,653.3019,653.4361,652.7078,652.7078,1634.0
2021-06-08 14:20:00,680.57,680.57,680.16,680.16,400.0,652.1903,652.1903,651.7974,651.7974,400.0
2021-06-08 14:30:00,680.44,680.66,680.0,680.38,1329.0,652.0657,652.2766,651.6441,652.0082,1329.0
2021-06-08 14:40:00,680.29,680.29,679.83,679.88,1700.0,651.922,651.922,651.4812,651.5291,1700.0
2021-06-08 14:50:00,679.83,680.46,679.76,680.37,1563.0,651.4812,652.0849,651.4141,651.9987,1563.0
2021-06-08 15:00:00,680.81,681.6,680.08,680.49,10871.0,652.4203,653.1774,651.7207,652.1137,10871.0
2021-06-08 15:10:00,680.51,680.83,678.92,678.92,11215.0,652.1328,652.4395,650.6091,650.6091,11215.0
2021-06-08 15:20:00,678.94,679.0,677.88,678.59,5288.0,650.6283,650.6858,649.6125,650.2929,5288.0
2021-06-08 15:30:00,678.39,679.11,678.35,678.56,2900.0,650.1012,650.7912,650.0629,650.2641,2900.0
2021-06-08 15:40:00,678.72,679.11,678.42,678.42,2929.0,650.4175,650.7912,650.13,650.13,2929.0
2021-06-08 15:50:00,678.77,680.77,678.69,680.73,27345.0,650.4654,652.382,650.3887,652.3436,27345.0
2021-06-09 09:30:00,685.1,687.41,684.27,685.36,38954.0,656.5314,658.7451,655.736,656.7806,38954.0
2021-06-09 09:40:00,685.23,688.06,684.32,685.85,9117.0,656.656,659.368,655.7839,657.2501,9117.0
2021-06-09 09:50:00,685.53,685.56,683.5,684.25,8001.0,656.9435,656.9722,654.9981,655.7169,8001.0
2021-06-09 10:00:00,683.94,684.53,682.78,683.16,8783.0,655.4198,655.9852,654.3082,654.6723,8783.0
2021-06-09 10:10:00,683.44,683.81,682.23,683.75,5422.0,654.9406,655.2952,653.7811,655.2377,5422.0
2021-06-09 10:20:00,683.42,684.24,682.95,683.42,5253.0,654.9215,655.7073,654.4711,654.9215,5253.0
2021-06-09 10:30:00,683.87,684.19,682.93,683.48,5157.0,655.3527,655.6594,654.4519,654.979,5157.0
2021-06-09 10:40:00,683.9,684.51,683.25,683.57,4100.0,655.3815,655.966,654.7586,655.0652,4100.0
2021-06-09 10:50:00,684.12,684.97,684.0,684.84,3500.0,655.5923,656.4068,655.4773,656.2823,3500.0
2021-06-09 11:00:00,684.99,686.21,684.8,686.13,4967.0,656.426,657.5951,656.2439,657.5185,4967.0
2021-06-09 11:10:00,686.06,686.08,685.27,685.84,8408.0,657.4514,657.4705,656.6943,657.2406,8408.0
2021-06-09 11:20:00,685.87,687.31,685.87,686.85,9760.0,657.2693,658.6493,657.2693,658.2084,9760.0
2021-06-09 11:30:00,686.77,686.91,684.5,684.75,4259.0,658.1318,658.2659,655.9564,656.196,4259.0
2021-06-09 11:40:00,684.93,685.95,684.93,685.36,1090.0,656.3685,657.346,656.3685,656.7806,1090.0
2021-06-09 11:50:00,685.14,685.44,683.79,685.1,3200.0,656.5697,656.8572,655.276,656.5314,3200.0
2021-06-09 12:00:00,685.0,685.94,685.0,685.66,1060.0,656.4356,657.3364,656.4356,657.0681,1060.0
2021-06-09 12:10:00,685.94,686.5,685.94,686.13,2220.0,657.3364,657.873,657.3364,657.5185,2220.0
2021-06-09 12:20:00,686.3,686.3,685.92,685.92,1500.0,657.6814,657.6814,657.3172,657.3172,1500.0
2021-06-09 12:30:00,686.46,686.46,685.9,686.1,2662.0,657.8347,657.8347,657.2981,657.4897,2662.0
2021-06-09 12:40:00,686.3,686.37,685.03,685.03,1812.0,657.6814,657.7485,656.4643,656.4643,1812.0
2021-06-09 12:50:00,685.3,685.43,685.06,685.14,1365.0,656.7231,656.8477,656.4931,656.5697,1365.0
2021-06-09 13:00:00,685.13,685.34,684.8,684.8,1600.0,656.5602,656.7614,656.2439,656.2439,1600.0
2021-06-09 13:10:00,684.77,685.0,684.23,684.69,813.0,656.2152,656.4356,655.6977,656.1385,813.0
2021-06-09 13:20:00,684.4,684.64,683.77,683.77,1324.0,655.8606,656.0906,655.2569,655.2569,1324.0
2021-06-09 13:30:00,684.2,684.2,683.21,683.55,4800.0,655.6689,655.6689,654.7202,655.046,4800.0
2021-06-09 13:40:00,683.04,683.68,682.94,683.41,5008.0,654.5573,655.1706,654.4615,654.9119,5008.0
2021-06-09 13:50:00,683.33,683.91,682.61,682.61,2946.0,654.8352,655.391,654.1452,654.1452,2946.0
2021-06-09 14:00:00,683.3,683.8,683.3,683.47,1100.0,654.8065,655.2856,654.8065,654.9694,1100.0
2021-06-09 14:10:00,682.93,683.64,682.62,683.3,3968.0,654.4519,655.1323,654.1548,654.8065,3968.0
2021-06-09 14:20:00,683.53,684.36,683.53,684.26,4128.0,655.0269,655.8223,655.0269,655.7264,4128.0
2021-06-09 14:30:00,684.29,684.29,682.97,683.25,3768.0,655.7552,655.7552,654.4902,654.7586,3768.0
2021-06-09 14:40:00,682.88,683.1,681.89,681.89,3173.0,654.404,654.6148,653.4553,653.4553,3173.0
2021-06-09 14:50:00,681.61,682.25,681.51,682.01,1930.0,653.1869,653.8003,653.0911,653.5703,1930.0
2021-06-09 15:00:00,681.3,681.91,681.07,681.12,3568.0,652.8899,653.4744,652.6695,652.7174,3568.0
2021-06-09 15:10:00,681.29,682.41,681.09,682.41,4825.0,652.8803,653.9536,652.6886,653.9536,4825.0
2021-06-09 15:20:00,682.77,682.92,681.25,681.9,1265.0,654.2986,654.4423,652.842,653.4649,1265.0
2021-06-09 15:30:00,681.27,682.28,681.05,681.41,5176.0,652.8611,653.829,652.6503,652.9953,5176.0
2021-06-09 15:40:00,681.45,682.81,680.81,682.81,11446.0,653.0336,654.3369,652.4203,654.3369,11446.0
2021-06-09 15:50:00,682.61,684.24,682.61,683.53,37369.0,654.1452,655.7073,654.1452,655.0269,37369.0
2021-06-10 09:30:00,688.93,692.87,686.56,692.87,44371.0,660.2017,663.9774,657.9305,663.9774,44371.0
2021-06-10 09:40:00,693.24,696.79,692.47,695.7,25397.0,664.332,667.7339,663.5941,666.6894,25397.0
2021-06-10 09:50:00,695.95,697.39,695.01,696.49,10089.0,666.929,668.3089,666.0282,667.4465,10089.0
2021-06-10 10:00:00,696.29,696.44,694.86,694.98,4772.0,667.2548,667.3985,665.8844,665.9994,4772.0
2021-06-10 10:10:00,694.63,695.43,693.8,694.69,7961.0,665.664,666.4307,664.8686,665.7215,7961.0
2021-06-10 10:20:00,695.4,696.3,693.73,695.52,6873.0,666.4019,667.2644,664.8015,666.5169,6873.0
2021-06-10 10:30:00,695.75,696.53,694.26,694.67,11663.0,666.7373,667.4848,665.3094,665.7023,11663.0
2021-06-10 10:40:00,694.59,694.73,692.87,693.03,8935.0,665.6257,665.7598,663.9774,664.1307,8935.0
2021-06-10 10:50:00,693.0,693.81,691.35,693.3,11068.0,664.102,664.8782,662.5208,664.3895,11068.0
2021-06-10 11:00:00,693.61,693.75,691.89,693.75,5632.0,664.6865,664.8207,663.0383,664.8207,5632.0
2021-06-10 11:10:00,693.7,694.45,692.99,694.3,4043.0,664.7728,665.4915,664.0924,665.3478,4043.0
2021-06-10 11:20:00,694.37,695.0,694.16,694.9,4640.0,665.4149,666.0186,665.2136,665.9228,4640.0
2021-06-10 11:30:00,695.09,695.93,695.08,695.92,7456.0,666.1048,666.9098,666.0952,666.9002,7456.0
2021-06-10 11:40:00,695.99,696.0,694.4,695.85,7400.0,666.9673,666.9769,665.4436,666.8331,7400.0
2021-06-10 11:50:00,695.58,696.0,695.42,695.84,4225.0,666.5744,666.9769,666.4211,666.8236,4225.0
2021-06-10 12:00:00,695.8,696.0,695.09,695.09,15859.0,666.7852,666.9769,666.1048,666.1048,15859.0
2021-06-10 12:10:00,695.91,696.31,695.22,695.22,7815.0,666.8906,667.274,666.2294,666.2294,7815.0
2021-06-10 12:20:00,695.01,695.25,694.6,694.6,2110.0,666.0282,666.2582,665.6353,665.6353,2110.0
2021-06-10 12:30:00,694.57,695.04,694.18,695.04,1253.0,665.6065,666.0569,665.2328,666.0569,1253.0
2021-06-10 12:40:00,695.42,695.49,694.46,694.92,1600.0,666.4211,666.4882,665.5011,665.9419,1600.0
2021-06-10 12:50:00,695.19,695.24,694.95,695.06,2214.0,666.2007,666.2486,665.9707,666.0761,2214.0
2021-06-10 13:00:00,694.89,695.12,694.05,695.12,1403.0,665.9132,666.1336,665.1082,666.1336,1403.0
2021-06-10 13:10:00,694.93,695.12,694.6,694.95,5398.0,665.9515,666.1336,665.6353,665.9707,5398.0
2021-06-10 13:20:00,695.0,695.5,694.98,695.49,12656.0,666.0186,666.4977,665.9994,666.4882,12656.0
2021-06-10 13:30:00,695.5,696.54,695.16,696.54,5117.0,666.4977,667.4944,666.1719,667.4944,5117.0
2021-06-10 13:40:00,696.75,697.8,696.74,697.8,7686.0,667.6956,668.7018,667.686,668.7018,7686.0
2021-06-10 13:50:00,697.73,699.45,697.73,699.2,9340.0,668.6347,670.283,668.6347,670.0434,9340.0
2021-06-10 14:00:00,699.5,700.44,699.2,700.19,7530.0,670.3309,671.2317,670.0434,670.9922,7530.0
2021-06-10 14:10:00,700.07,700.56,699.95,700.4,3324.0,670.8772,671.3467,670.7622,671.1934,3324.0
2021-06-10 14:20:00,700.57,700.57,699.13,699.63,8650.0,671.3563,671.3563,669.9764,670.4555,8650.0
2021-06-10 14:30:00,699.89,702.36,699.7,701.5,19952.0,670.7047,673.0717,670.5226,672.2475,19952.0
2021-06-10 14:40:00,701.51,702.88,701.51,702.52,6151.0,672.2571,673.57,672.2571,673.225,6151.0
2021-06-10 14:50:00,702.8,704.78,702.17,704.46,30559.0,673.4933,675.3908,672.8896,675.0841,30559.0
2021-06-10 15:00:00,703.98,703.99,702.78,703.16,9263.0,674.6241,674.6337,673.4742,673.8383,9263.0
2021-06-10 15:10:00,703.36,703.71,702.57,703.36,7249.0,674.03,674.3654,673.2729,674.03,7249.0
2021-06-10 15:20:00,703.19,703.19,701.13,701.74,10139.0,673.8671,673.8671,671.893,672.4775,10139.0
2021-06-10 15:30:00,701.51,701.77,699.12,700.49,19796.0,672.2571,672.5063,669.9668,671.2797,19796.0
2021-06-10 15:40:00,700.44,700.7,697.93,698.43,24120.0,671.2317,671.4809,668.8264,669.3056,24120.0
2021-06-10 15:50:00,698.75,700.6,698.36,699.5,50607.0,669.6122,671.3851,669.2385,670.3309,50607.0
2021-06-11 09:30:00,697.82,698.94,696.82,697.39,27151.0,668.721,669.7943,667.7627,668.3089,27151.0
2021-06-11 09:40:00,697.02,697.21,694.79,694.79,8149.0,667.9544,668.1364,665.8173,665.8173,8149.0
2021-06-11 09:50:00,694.52,695.06,693.33,694.74,11303.0,665.5586,666.0761,664.4182,665.7694,11303.0
2021-06-11 10:00:00,695.0,695.42,694.0,694.89,8678.0,666.0186,666.4211,665.0603,665.9132,8678.0
2021-06-11 10:10:00,694.72,695.57,693.84,693.92,22806.0,665.7503,666.5648,664.907,664.9836,22806.0
2021-06-11 10:20:00,694.27,694.69,692.56,694.69,3719.0,665.319,665.7215,663.6803,665.7215,3719.0
2021-06-11 10:30:00,694.56,694.79,693.43,693.67,4500.0,665.5969,665.8173,664.5141,664.744,4500.0
2021-06-11 10:40:00,693.77,694.09,692.11,692.43,3681.0,664.8399,665.1465,663.2491,663.5558,3681.0
2021-06-11 10:50:00,692.0,693.37,691.45,693.37,3557.0,663.1437,664.4566,662.6166,664.4566,3557.0
2021-06-11 11:00:00,693.43,693.44,691.35,692.7,8517.0,664.5141,664.5236,662.5208,663.8145,8517.0
2021-06-11 11:10:00,692.72,693.22,692.61,692.78,6157.0,663.8337,664.3128,663.7282,663.8912,6157.0
2021-06-11 11:20:00,692.69,693.69,692.69,693.65,5159.0,663.8049,664.7632,663.8049,664.7249,5159.0
2021-06-11 11:30:00,693.45,694.39,693.44,693.97,703.0,664.5332,665.434,664.5236,665.0315,703.0
2021-06-11 11:40:00,694.46,695.57,694.3,695.57,1244.0,665.5011,666.5648,665.3478,666.5648,1244.0
2021-06-11 11:50:00,695.58,695.58,694.62,694.62,1042.0,666.5744,666.5744,665.6544,665.6544,1042.0
2021-06-11 12:00:00,694.64,694.64,694.64,694.64,100.0,665.6736,665.6736,665.6736,665.6736,100.0
2021-06-11 12:10:00,695.07,695.19,694.14,694.7,1706.0,666.0857,666.2007,665.1944,665.7311,1706.0
2021-06-11 12:20:00,694.72,695.03,694.65,694.94,4168.0,665.7503,666.0473,665.6832,665.9611,4168.0
2021-06-11 12:30:00,694.99,695.7,694.99,695.5,1354.0,666.009,666.6894,666.009,666.4977,1354.0
2021-06-11 12:40:00,695.04,695.62,694.99,695.42,4861.0,666.0569,666.6127,666.009,666.4211,4861.0
2021-06-11 12:50:00,695.54,697.0,695.39,697.0,8611.0,666.5361,667.9352,666.3923,667.9352,8611.0
2021-06-11 13:00:00,697.24,697.24,696.42,696.49,700.0,668.1652,668.1652,667.3794,667.4465,700.0
2021-06-11 13:10:00,696.36,696.68,695.63,695.63,1660.0,667.3219,667.6285,666.6223,666.6223,1660.0
2021-06-11 13:20:00,695.77,695.77,695.17,695.33,765.0,666.7565,666.7565,666.1815,666.3348,765.0
2021-06-11 13:30:00,695.58,695.82,695.45,695.67,500.0,666.5744,666.8044,666.4498,666.6606,500.0
2021-06-11 13:40:00,695.59,695.9,695.27,695.35,2158.0,666.584,666.8811,666.2773,666.354,2158.0
2021-06-11 13:50:00,695.34,695.52,695.2,695.52,1200.0,666.3444,666.5169,666.2102,666.5169,1200.0
2021-06-11 14:00:00,695.87,696.24,695.57,695.74,1643.0,666.8523,667.2069,666.5648,666.7277,1643.0
2021-06-11 14:10:00,695.94,697.0,695.94,697.0,2680.0,666.9194,667.9352,666.9194,667.9352,2680.0
2021-06-11 14:20:00,697.02,698.0,696.86,697.69,2169.0,667.9544,668.8935,667.801,668.5964,2169.0
2021-06-11 14:30:00,697.32,697.63,697.16,697.63,1071.0,668.2418,668.5389,668.0885,668.5389,1071.0
2021-06-11 14:40:00,697.62,698.34,697.62,698.05,2723.0,668.5293,669.2193,668.5293,668.9414,2723.0
2021-06-11 14:50:00,697.65,697.77,697.31,697.46,3000.0,668.5581,668.6731,668.2323,668.376,3000.0
2021-06-11 15:00:00,697.33,697.36,696.9,697.35,7419.0,668.2514,668.2802,667.8394,668.2706,7419.0
2021-06-11 15:10:00,697.11,697.29,696.83,697.29,2088.0,668.0406,668.2131,667.7723,668.2131,2088.0
2021-06-11 15:20:00,697.2,697.64,697.03,697.58,1883.0,668.1268,668.5485,667.9639,668.491,1883.0
2021-06-11 15:30:00,697.61,697.61,696.29,696.61,4243.0,668.5197,668.5197,667.2548,667.5614,4243.0
2021-06-11 15:40:00,696.23,696.76,695.96,695.96,2912.0,667.1973,667.7052,666.9386,666.9386,2912.0
2021-06-11 15:50:00,696.24,698.02,696.24,696.66,27767.0,667.2069,668.9127,667.2069,667.6094,27767.0
2021-06-14 09:30:00,699.51,699.56,695.54,697.96,29979.0,670.3405,670.3884,666.5361,668.8552,29979.0
2021-06-14 09:40:00,697.78,700.68,697.65,700.33,10479.0,668.6827,671.4617,668.5581,671.1263,10479.0
2021-06-14 09:50:00,701.01,701.37,698.26,699.3,31729.0,671.778,672.123,669.1426,670.1393,31729.0
2021-06-14 10:00:00,699.45,699.45,696.59,698.17,12996.0,670.283,670.283,667.5423,669.0564,12996.0
2021-06-14 10:10:00,697.8,698.37,697.02,697.37,14473.0,668.7018,669.2481,667.9544,668.2898,14473.0
2021-06-14 10:20:00,697.38,697.61,696.38,697.02,6768.0,668.2993,668.5197,667.341,667.9544,6768.0
2021-06-14 10:30:00,697.08,699.28,696.58,699.28,6366.0,668.0118,670.1201,667.5327,670.1201,6366.0
2021-06-14 10:40:00,699.13,699.64,697.65,699.51,8009.0,669.9764,670.4651,668.5581,670.3405,8009.0
2021-06-14 10:50:00,699.59,700.02,699.5,699.86,2559.0,670.4172,670.8293,670.3309,670.6759,2559.0
2021-06-14 11:00:00,700.0,700.06,699.26,699.38,4109.0,670.8101,670.8676,670.1009,670.2159,4109.0
2021-06-14 11:10:00,699.49,700.89,699.49,700.28,6767.0,670.3214,671.663,670.3214,671.0784,6767.0
2021-06-14 11:20:00,700.33,700.72,699.87,700.34,5253.0,671.1263,671.5001,670.6855,671.1359,5253.0
2021-06-14 11:30:00,700.99,700.99,699.63,700.06,8079.0,671.7588,671.7588,670.4555,670.8676,8079.0
2021-06-14 11:40:00,700.3,700.3,699.69,699.98,1333.0,671.0976,671.0976,670.513,670.7909,1333.0
2021-06-14 11:50:00,699.8,701.21,699.8,701.21,873.0,670.6184,671.9696,670.6184,671.9696,873.0
2021-06-14 12:00:00,701.42,707.5,701.42,706.8,17530.0,672.1709,677.9973,672.1709,677.3265,17530.0
2021-06-14 12:10:00,706.99,708.09,706.33,707.51,21380.0,677.5086,678.5627,676.8761,678.0069,21380.0
2021-06-14 12:20:00,707.49,709.63,707.36,708.58,21601.0,677.9878,680.0385,677.8632,679.0323,21601.0
2021-06-14 12:30:00,708.05,708.05,707.08,707.12,5443.0,678.5244,678.5244,677.5949,677.6332,5443.0
2021-06-14 12:40:00,707.27,707.27,706.08,706.08,1511.0,677.7769,677.7769,676.6366,676.6366,1511.0
2021-06-14 12:50:00,706.18,706.75,705.5,705.5,2200.0,676.7324,677.2786,676.0807,676.0807,2200.0
2021-06-14 13:00:00,705.76,706.22,705.73,705.73,1835.0,676.3299,676.7707,676.3011,676.3011,1835.0
2021-06-14 13:10:00,705.9,705.9,704.53,704.6,3985.0,676.4641,676.4641,675.1512,675.2183,3985.0
2021-06-14 13:20:00,704.57,705.47,704.57,705.47,1941.0,675.1895,676.052,675.1895,676.052,1941.0
2021-06-14 13:30:00,705.55,706.62,705.55,706.62,1000.0,676.1287,677.154,676.1287,677.154,1000.0
2021-06-14 13:40:00,706.44,708.19,706.23,707.55,7931.0,676.9815,678.6586,676.7803,678.0453,7931.0
2021-06-14 13:50:00,707.29,707.36,706.08,706.5,2750.0,677.7961,677.8632,676.6366,677.039,2750.0
2021-06-14 14:00:00,706.24,706.77,705.53,705.53,2879.0,676.7899,677.2978,676.1095,676.1095,2879.0
2021-06-14 14:10:00,705.74,706.35,705.27,706.0,5497.0,676.3107,676.8953,675.8603,676.5599,5497.0
2021-06-14 14:20:00,705.63,706.27,705.07,705.19,1282.0,676.2053,676.8186,675.6687,675.7837,1282.0
2021-06-14 14:30:00,705.03,705.75,705.02,705.68,2687.0,675.6303,676.3203,675.6208,676.2532,2687.0
2021-06-14 14:40:00,705.85,706.26,705.36,705.36,2944.0,676.4161,676.809,675.9466,675.9466,2944.0
2021-06-14 14:50:00,705.22,705.69,704.87,705.57,815.0,675.8124,676.2628,675.477,676.1478,815.0
2021-06-14 15:00:00,705.19,705.65,705.19,705.4,5750.0,675.7837,676.2245,675.7837,675.9849,5750.0
2021-06-14 15:10:00,705.82,705.82,704.51,705.38,21094.0,676.3874,676.3874,675.132,675.9657,21094.0
2021-06-14 15:20:00,705.45,705.87,705.44,705.86,3290.0,676.0328,676.4353,676.0232,676.4257,3290.0
2021-06-14 15:30:00,705.65,705.65,704.7,704.7,4693.0,676.2245,676.2245,675.3141,675.3141,4693.0
2021-06-14 15:40:00,705.35,706.69,704.94,706.53,9552.0,675.937,677.2211,675.5441,677.0678,9552.0
2021-06-14 15:50:00,706.77,709.33,706.57,709.32,33194.0,677.2978,679.751,677.1061,679.7414,33194.0
2021-06-15 09:30:00,707.81,707.91,705.69,707.51,26191.0,678.2944,678.3902,676.2628,678.0069,26191.0
2021-06-15 09:40:00,707.21,710.27,707.21,709.63,12281.0,677.7194,680.6518,677.7194,680.0385,12281.0
2021-06-15 09:50:00,709.85,710.97,708.8,709.0,5452.0,680.2493,681.3226,679.2431,679.4348,5452.0
2021-06-15 10:00:00,709.32,709.32,706.39,706.43,7684.0,679.7414,679.7414,676.9336,676.972,7684.0
2021-06-15 10:10:00,706.29,706.86,705.62,705.62,6798.0,676.8378,677.384,676.1957,676.1957,6798.0
2021-06-15 10:20:00,705.9,705.95,702.59,703.48,14705.0,676.4641,676.512,673.2921,674.145,14705.0
2021-06-15 10:30:00,703.2,704.0,702.6,703.87,8559.0,673.8766,674.6433,673.3017,674.5187,8559.0
2021-06-15 10:40:00,704.13,704.17,703.01,703.65,4830.0,674.7679,674.8062,673.6946,674.3079,4830.0
2021-06-15 10:50:00,703.7,704.4,703.43,704.4,4599.0,674.3558,675.0266,674.0971,675.0266,4599.0
2021-06-15 11:00:00,704.53,704.58,704.12,704.12,3336.0,675.1512,675.1991,674.7583,674.7583,3336.0
2021-06-15 11:10:00,703.87,704.29,703.53,704.29,2125.0,674.5187,674.9212,674.1929,674.9212,2125.0
2021-06-15 11:20:00,704.21,704.21,701.97,702.5,6643.0,674.8445,674.8445,672.6979,673.2058,6643.0
2021-06-15 11:30:00,702.33,702.45,700.24,700.52,13880.0,673.0429,673.1579,671.0401,671.3084,13880.0
2021-06-15 11:40:00,701.05,702.88,701.05,702.56,2909.0,671.8163,673.57,671.8163,673.2633,2909.0
2021-06-15 11:50:00,702.26,702.83,701.86,702.1,1800.0,672.9758,673.5221,672.5925,672.8225,1800.0
2021-06-15 12:00:00,702.8,703.16,701.97,702.04,2821.0,673.4933,673.8383,672.6979,672.765,2821.0
2021-06-15 12:10:00,701.91,702.13,701.57,701.58,2242.0,672.6404,672.8513,672.3146,672.3242,2242.0
2021-06-15 12:20:00,702.07,702.25,701.76,701.9,1611.0,672.7938,672.9663,672.4967,672.6309,1611.0
2021-06-15 12:30:00,702.22,702.5,701.97,701.97,1765.0,672.9375,673.2058,672.6979,672.6979,1765.0
2021-06-15 12:40:00,702.19,702.19,700.69,700.89,4029.0,672.9088,672.9088,671.4713,671.663,4029.0
2021-06-15 12:50:00,700.91,700.92,699.23,699.5,7149.0,671.6821,671.6917,670.0722,670.3309,7149.0
2021-06-15 13:00:00,700.49,701.24,699.74,700.99,2863.0,671.2797,671.9984,670.5609,671.7588,2863.0
2021-06-15 13:10:00,700.94,701.5,699.68,700.37,2114.0,671.7109,672.2475,670.5034,671.1647,2114.0
2021-06-15 13:20:00,700.51,700.69,699.51,699.51,2709.0,671.2988,671.4713,670.3405,670.3405,2709.0
2021-06-15 13:30:00,699.49,699.96,699.37,699.71,6818.0,670.3214,670.7718,670.2064,670.5322,6818.0
2021-06-15 13:40:00,699.52,699.93,699.51,699.65,1700.0,670.3501,670.743,670.3405,670.4747,1700.0
2021-06-15 13:50:00,699.9,700.62,699.87,700.62,3415.0,670.7143,671.4042,670.6855,671.4042,3415.0
2021-06-15 14:00:00,700.98,701.02,699.31,699.31,2973.0,671.7492,671.7876,670.1489,670.1489,2973.0
2021-06-15 14:10:00,699.32,699.48,696.87,698.45,4126.0,670.1584,670.3118,667.8106,669.3247,4126.0
2021-06-15 14:20:00,697.93,699.0,697.93,699.0,545.0,668.8264,669.8518,668.8264,669.8518,545.0
2021-06-15 14:30:00,698.16,698.47,697.29,697.92,2514.0,669.0468,669.3439,668.2131,668.8168,2514.0
2021-06-15 14:40:00,697.82,698.92,697.8,698.68,4961.0,668.721,669.7751,668.7018,669.5451,4961.0
2021-06-15 14:50:00,698.35,699.01,697.77,698.34,1500.0,669.2289,669.8614,668.6731,669.2193,1500.0
2021-06-15 15:00:00,697.69,698.88,697.69,698.81,1582.0,668.5964,669.7368,668.5964,669.6697,1582.0
2021-06-15 15:10:00,698.76,698.98,697.94,698.58,4200.0,669.6218,669.8326,668.836,669.4493,4200.0
2021-06-15 15:20:00,699.02,699.02,698.25,698.65,2507.0,669.871,669.871,669.1331,669.5164,2507.0
2021-06-15 15:30:00,698.56,699.81,697.87,699.46,9579.0,669.4301,670.628,668.7689,670.2926,9579.0
2021-06-15 15:40:00,699.77,701.38,699.74,701.24,10456.0,670.5897,672.1325,670.5609,671.9984,10456.0
2021-06-15 15:50:00,700.8,701.62,699.88,701.62,27544.0,671.5767,672.3625,670.6951,672.3625,27544.0
2021-06-16 09:30:00,706.31,708.22,704.73,706.25,29733.0,676.857,678.6873,675.3428,676.7995,29733.0
2021-06-16 09:40:00,706.71,706.97,705.02,705.37,22579.0,677.2403,677.4894,675.6208,675.9562,22579.0
2021-06-16 09:50:00,705.29,708.4,705.29,707.8,8338.0,675.8795,678.8598,675.8795,678.2848,8338.0
2021-06-16 10:00:00,708.35,709.97,708.35,709.09,7543.0,678.8119,680.3643,678.8119,679.521,7543.0
2021-06-16 10:10:00,709.1,709.13,708.29,708.65,8452.0,679.5306,679.5594,678.7544,679.0994,8452.0
2021-06-16 10:20:00,708.35,708.55,707.4,708.44,2834.0,678.8119,679.0036,677.9015,678.8981,2834.0
2021-06-16 10:30:00,708.28,708.51,707.22,708.06,7099.0,678.7448,678.9652,677.729,678.534,7099.0
2021-06-16 10:40:00,707.89,708.22,707.31,707.59,8828.0,678.3711,678.6873,677.8153,678.0836,8828.0
2021-06-16 10:50:00,707.71,708.08,707.52,708.01,2725.0,678.1986,678.5532,678.0165,678.4861,2725.0
2021-06-16 11:00:00,708.14,708.34,707.0,707.52,5917.0,678.6106,678.8023,677.5182,678.0165,5917.0
2021-06-16 11:10:00,707.53,708.29,707.27,708.29,4969.0,678.0261,678.7544,677.7769,678.7544,4969.0
2021-06-16 11:20:00,708.14,708.74,707.94,707.94,4521.0,678.6106,679.1856,678.419,678.419,4521.0
2021-06-16 11:30:00,707.57,707.91,706.93,707.06,3845.0,678.0644,678.3902,677.4511,677.5757,3845.0
2021-06-16 11:40:00,707.03,707.42,706.8,707.42,1149.0,677.5469,677.9207,677.3265,677.9207,1149.0
2021-06-16 11:50:00,707.02,707.13,706.76,706.91,1116.0,677.5374,677.6428,677.2882,677.4319,1116.0
2021-06-16 12:00:00,706.7,706.9,705.98,705.98,1900.0,677.2307,677.4224,676.5407,676.5407,1900.0
2021-06-16 12:10:00,705.76,705.76,704.87,705.1,4075.0,676.3299,676.3299,675.477,675.6974,4075.0
2021-06-16 12:20:00,705.4,705.67,704.3,705.0,2350.0,675.9849,676.2436,674.9308,675.6016,2350.0
2021-06-16 12:30:00,705.3,707.12,705.3,706.45,1015.0,675.8891,677.6332,675.8891,676.9911,1015.0
2021-06-16 12:40:00,706.91,706.91,706.49,706.85,1083.0,677.4319,677.4319,677.0295,677.3744,1083.0
2021-06-16 12:50:00,707.61,707.83,707.38,707.83,2341.0,678.1028,678.3136,677.8823,678.3136,2341.0
2021-06-16 13:00:00,707.39,707.45,706.86,706.86,800.0,677.8919,677.9494,677.384,677.384,800.0
2021-06-16 13:10:00,707.39,707.58,706.59,706.67,2765.0,677.8919,678.074,677.1253,677.2019,2765.0
2021-06-16 13:20:00,707.14,707.22,706.54,706.79,3380.0,677.6523,677.729,677.0774,677.3169,3380.0
2021-06-16 13:30:00,707.18,708.19,707.09,708.0,2825.0,677.6907,678.6586,677.6044,678.4765,2825.0
2021-06-16 13:40:00,707.83,708.18,706.98,706.98,12565.0,678.3136,678.649,677.499,677.499,12565.0
2021-06-16 13:50:00,706.88,708.28,706.77,707.37,5805.0,677.4032,678.7448,677.2978,677.8728,5805.0
2021-06-16 14:00:00,706.79,706.79,701.18,703.13,22544.0,677.3169,677.3169,671.9409,673.8096,22544.0
2021-06-16 14:10:00,703.08,703.45,698.06,698.7,21207.0,673.7617,674.1162,668.951,669.5643,21207.0
2021-06-16 14:20:00,698.89,703.4,698.44,702.8,5966.0,669.7464,674.0683,669.3151,673.4933,5966.0
2021-06-16 14:30:00,701.6,702.06,696.86,696.86,10850.0,672.3434,672.7842,667.801,667.801,10850.0
2021-06-16 14:40:00,697.0,697.45,693.69,696.1,15662.0,667.9352,668.3664,664.7632,667.0727,15662.0
2021-06-16 14:50:00,695.47,697.48,695.46,696.23,6281.0,666.469,668.3952,666.4594,667.1973,6281.0
2021-06-16 15:00:00,695.5,699.42,694.92,699.42,5283.0,666.4977,670.2543,665.9419,670.2543,5283.0
2021-06-16 15:10:00,699.92,701.76,699.84,701.29,5033.0,670.7334,672.4967,670.6568,672.0463,5033.0
2021-06-16 15:20:00,701.27,701.9,700.1,700.86,3235.0,672.0271,672.6309,670.9059,671.6342,3235.0
2021-06-16 15:30:00,700.45,702.03,700.01,701.81,8015.0,671.2413,672.7554,670.8197,672.5446,8015.0
2021-06-16 15:40:00,701.8,703.14,701.44,701.55,6909.0,672.535,673.8191,672.19,672.2955,6909.0
2021-06-16 15:50:00,701.07,701.18,698.38,699.05,18911.0,671.8355,671.9409,669.2576,669.8997,18911.0
2021-06-17 09:30:00,691.36,695.92,691.1,695.05,35775.0,662.5304,666.9002,662.2812,666.0665,35775.0
2021-06-17 09:40:00,695.34,696.68,694.58,695.92,16594.0,666.3444,667.6285,665.6161,666.9002,16594.0
2021-06-17 09:50:00,695.79,697.62,695.23,695.23,10824.0,666.7756,668.5293,666.239,666.239,10824.0
2021-06-17 10:00:00,695.13,695.69,693.94,695.57,7530.0,666.1432,666.6798,665.0028,666.5648,7530.0
2021-06-17 10:10:00,695.14,697.48,694.76,697.43,8302.0,666.1527,668.3952,665.7886,668.3473,8302.0
2021-06-17 10:20:00,697.88,700.06,697.35,699.73,8373.0,668.7785,670.8676,668.2706,670.5513,8373.0
2021-06-17 10:30:00,699.67,703.63,699.67,703.63,14146.0,670.4938,674.2887,670.4938,674.2887,14146.0
2021-06-17 10:40:00,704.26,704.26,700.76,701.07,6833.0,674.8924,674.8924,671.5384,671.8355,6833.0
2021-06-17 10:50:00,701.0,701.92,700.83,701.62,9879.0,671.7684,672.65,671.6055,672.3625,9879.0
2021-06-17 11:00:00,701.74,701.87,700.87,701.02,9515.0,672.4775,672.6021,671.6438,671.7876,9515.0
2021-06-17 11:10:00,701.33,701.92,700.31,701.48,6233.0,672.0846,672.65,671.1072,672.2284,6233.0
2021-06-17 11:20:00,701.47,702.89,701.0,702.89,4811.0,672.2188,673.5796,671.7684,673.5796,4811.0
2021-06-17 11:30:00,702.65,704.14,702.07,703.66,11349.0,673.3496,674.7774,672.7938,674.3175,11349.0
2021-06-17 11:40:00,703.45,704.53,703.45,704.14,2483.0,674.1162,675.1512,674.1162,674.7774,2483.0
2021-06-17 11:50:00,704.22,704.22,700.8,701.5,3411.0,674.8541,674.8541,671.5767,672.2475,3411.0
2021-06-17 12:00:00,701.1,702.79,700.86,700.87,5994.0,671.8642,673.4837,671.6342,671.6438,5994.0
2021-06-17 12:10:00,701.13,701.82,700.48,700.6,12613.0,671.893,672.5542,671.2701,671.3851,12613.0
2021-06-17 12:20:00,700.65,700.65,696.4,696.54,11037.0,671.433,671.433,667.3602,667.4944,11037.0
2021-06-17 12:30:00,696.54,697.39,694.98,697.39,3100.0,667.4944,668.3089,665.9994,668.3089,3100.0
2021-06-17 12:40:00,697.31,697.41,696.01,696.01,3042.0,668.2323,668.3281,666.9865,666.9865,3042.0
2021-06-17 12:50:00,696.44,697.14,696.06,696.1,1819.0,667.3985,668.0693,667.0344,667.0727,1819.0
2021-06-17 13:00:00,696.05,697.49,695.48,696.2,16798.0,667.0248,668.4048,666.4786,667.1685,16798.0
2021-06-17 13:10:00,695.51,697.17,695.51,696.97,2734.0,666.5073,668.0981,666.5073,667.9064,2734.0
2021-06-17 13:20:00,697.09,699.28,697.08,699.28,2418.0,668.0214,670.1201,668.0118,670.1201,2418.0
2021-06-17 13:30:00,699.29,699.61,697.94,698.09,11631.0,670.1297,670.4363,668.836,668.9797,11631.0
2021-06-17 13:40:00,698.5,700.18,698.5,699.15,5100.0,669.3726,670.9826,669.3726,669.9955,5100.0
2021-06-17 13:50:00,700.19,700.4,699.32,700.35,2285.0,670.9922,671.1934,670.1584,671.1455,2285.0
2021-06-17 14:00:00,700.35,700.38,699.34,700.09,5700.0,671.1455,671.1742,670.1776,670.8963,5700.0
2021-06-17 14:10:00,700.11,701.14,700.1,700.25,14896.0,670.9155,671.9025,670.9059,671.0497,14896.0
2021-06-17 14:20:00,700.2,700.7,699.48,699.89,2403.0,671.0017,671.4809,670.3118,670.7047,2403.0
2021-06-17 14:30:00,700.69,700.69,699.28,699.69,2248.0,671.4713,671.4713,670.1201,670.513,2248.0
2021-06-17 14:40:00,699.79,700.87,699.76,700.24,3693.0,670.6088,671.6438,670.5801,671.0401,3693.0
2021-06-17 14:50:00,700.23,700.84,700.0,700.61,3100.0,671.0305,671.6151,670.8101,671.3946,3100.0
2021-06-17 15:00:00,700.51,700.51,699.29,700.1,12871.0,671.2988,671.2988,670.1297,670.9059,12871.0
2021-06-17 15:10:00,699.83,701.54,699.38,700.65,5852.0,670.6472,672.2859,670.2159,671.433,5852.0
2021-06-17 15:20:00,700.61,701.04,700.21,700.79,5146.0,671.3946,671.8067,671.0113,671.5671,5146.0
2021-06-17 15:30:00,700.72,701.02,699.94,700.02,10920.0,671.5001,671.7876,670.7526,670.8293,10920.0
2021-06-17 15:40:00,700.0,701.01,699.3,700.75,11040.0,670.8101,671.778,670.1393,671.5288,11040.0
2021-06-17 15:50:00,701.23,701.65,697.96,699.0,47453.0,671.9888,672.3913,668.8552,669.8518,47453.0
2021-06-18 09:30:00,684.91,687.02,682.72,685.35,103644.0,656.3493,658.3714,654.2507,656.771,103644.0
2021-06-18 09:40:00,685.44,687.2,683.0,683.8,19919.0,656.8572,658.5438,654.519,655.2856,19919.0
2021-06-18 09:50:00,683.43,684.24,681.29,683.86,18962.0,654.9311,655.7073,652.8803,655.3431,18962.0
2021-06-18 10:00:00,683.7,684.51,681.88,683.46,15556.0,655.1898,655.966,653.4457,654.9598,15556.0
2021-06-18 10:10:00,683.41,683.41,681.02,681.15,19517.0,654.9119,654.9119,652.6216,652.7461,19517.0
2021-06-18 10:20:00,680.67,681.05,679.04,680.96,16302.0,652.2861,652.6503,650.7241,652.5641,16302.0
2021-06-18 10:30:00,680.1,680.32,678.27,679.89,14900.0,651.7399,651.9507,649.9862,651.5387,14900.0
2021-06-18 10:40:00,680.32,680.54,676.18,676.57,14043.0,651.9507,652.1616,647.9834,648.3571,14043.0
2021-06-18 10:50:00,676.44,677.51,675.46,676.46,12342.0,648.2325,649.2579,647.2934,648.2517,12342.0
2021-06-18 11:00:00,676.17,677.18,674.57,674.87,40126.0,647.9738,648.9417,646.4405,646.728,40126.0
2021-06-18 11:10:00,674.92,675.17,672.7,672.7,22161.0,646.7759,647.0155,644.6485,644.6485,22161.0
2021-06-18 11:20:00,672.83,673.01,669.28,669.85,18994.0,644.7731,644.9456,641.3711,641.9173,18994.0
2021-06-18 11:30:00,669.74,671.22,668.57,670.82,84666.0,641.8119,643.2302,640.6907,642.8469,84666.0
2021-06-18 11:40:00,670.81,671.22,669.65,669.83,19337.0,642.8373,643.2302,641.7257,641.8982,19337.0
2021-06-18 11:50:00,670.28,671.64,669.0,671.49,17973.0,642.3294,643.6327,641.1028,643.4889,17973.0
2021-06-18 12:00:00,671.6,674.76,670.0,674.14,18986.0,643.5944,646.6226,642.0611,646.0284,18986.0
2021-06-18 12:10:00,674.09,674.11,673.0,673.17,6994.0,645.9805,645.9997,644.936,645.0989,6994.0
2021-06-18 12:20:00,673.46,673.46,672.43,672.5,10331.0,645.3768,645.3768,644.3898,644.4568,10331.0
2021-06-18 12:30:00,672.6,673.4,672.46,672.58,4479.0,644.5527,645.3193,644.4185,644.5335,4479.0
2021-06-18 12:40:00,672.31,672.97,671.49,671.95,5350.0,644.2748,644.9072,643.4889,643.9298,5350.0
2021-06-18 12:50:00,672.5,673.06,672.09,672.92,12755.0,644.4568,644.9935,644.0639,644.8593,12755.0
2021-06-18 13:00:00,673.0,673.2,672.3,673.1,8110.0,644.936,645.1276,644.2652,645.0318,8110.0
2021-06-18 13:10:00,673.33,673.39,672.5,672.5,7428.0,645.2522,645.3097,644.4568,644.4568,7428.0
2021-06-18 13:20:00,672.7,672.7,671.47,672.32,5516.0,644.6485,644.6485,643.4698,644.2843,5516.0
2021-06-18 13:30:00,672.43,673.61,672.43,672.66,4326.0,644.3898,645.5205,644.3898,644.6102,4326.0
2021-06-18 13:40:00,672.66,673.21,672.01,672.01,5010.0,644.6102,645.1372,643.9873,643.9873,5010.0
2021-06-18 13:50:00,672.01,673.3,672.01,673.26,3610.0,643.9873,645.2235,643.9873,645.1851,3610.0
2021-06-18 14:00:00,673.04,673.5,671.98,672.46,11400.0,644.9743,645.4151,643.9585,644.4185,11400.0
2021-06-18 14:10:00,672.76,672.9,671.99,672.09,4936.0,644.706,644.8402,643.9681,644.0639,4936.0
2021-06-18 14:20:00,672.13,672.58,670.5,671.22,21902.0,644.1023,644.5335,642.5402,643.2302,21902.0
2021-06-18 14:30:00,672.26,673.42,672.26,672.72,4298.0,644.2268,645.3385,644.2268,644.6677,4298.0
2021-06-18 14:40:00,672.84,672.96,670.5,670.5,9540.0,644.7827,644.8977,642.5402,642.5402,9540.0
2021-06-18 14:50:00,670.46,670.82,669.17,669.37,11158.0,642.5019,642.8469,641.2657,641.4574,11158.0
2021-06-18 15:00:00,669.4,671.0,669.4,670.53,7002.0,641.4861,643.0194,641.4861,642.569,7002.0
2021-06-18 15:10:00,670.34,673.56,670.34,673.42,4791.0,642.3869,645.4726,642.3869,645.3385,4791.0
2021-06-18 15:20:00,673.97,674.52,673.21,673.95,9772.0,645.8655,646.3926,645.1372,645.8464,9772.0
2021-06-18 15:30:00,673.5,675.2,673.15,674.87,7632.0,645.4151,647.0442,645.0797,646.728,7632.0
2021-06-18 15:40:00,674.89,677.95,674.52,675.0,25601.0,646.7472,649.6796,646.3926,646.8526,25601.0
2021-06-18 15:50:00,674.46,674.83,670.52,671.36,54193.0,646.3351,646.6897,642.5594,643.3644,54193.0
2021-06-21 09:30:00,678.26,678.73,672.4,674.68,47494.0,649.9766,650.427,644.361,646.5459,47494.0
2021-06-21 09:40:00,674.5,676.73,673.41,676.08,12429.0,646.3734,648.5104,645.3289,647.8875,12429.0
2021-06-21 09:50:00,675.19,679.6,674.46,679.04,30566.0,647.0347,651.2608,646.3351,650.7241,30566.0
2021-06-21 10:00:00,678.93,679.17,676.81,678.24,21537.0,650.6187,650.8487,648.5871,649.9575,21537.0
2021-06-21 10:10:00,678.31,678.77,674.32,674.33,6935.0,650.0246,650.4654,646.2009,646.2105,6935.0
2021-06-21 10:20:00,673.91,677.0,673.91,676.85,10024.0,645.808,648.7692,645.808,648.6254,10024.0
2021-06-21 10:30:00,676.41,678.51,676.2,678.28,14412.0,648.2038,650.2162,648.0025,649.9958,14412.0
2021-06-21 10:40:00,678.28,678.91,677.26,678.22,7969.0,649.9958,650.5995,649.0183,649.9383,7969.0
2021-06-21 10:50:00,677.75,677.83,676.6,677.06,6477.0,649.4879,649.5646,648.3859,648.8267,6477.0
2021-06-21 11:00:00,677.03,679.0,677.03,678.5,5830.0,648.7979,650.6858,648.7979,650.2066,5830.0
2021-06-21 11:10:00,678.34,678.46,676.73,677.31,2887.0,650.0533,650.1683,648.5104,649.0663,2887.0
2021-06-21 11:20:00,677.45,678.18,676.93,678.18,4348.0,649.2004,649.9,648.7021,649.9,4348.0
2021-06-21 11:30:00,677.6,677.69,677.0,677.49,4402.0,649.3442,649.4304,648.7692,649.2388,4402.0
2021-06-21 11:40:00,677.82,678.61,677.82,678.33,5202.0,649.555,650.312,649.555,650.0437,5202.0
2021-06-21 11:50:00,677.99,678.3,677.52,678.03,529.0,649.7179,650.015,649.2675,649.7562,529.0
2021-06-21 12:00:00,678.26,678.97,678.26,678.87,2482.0,649.9766,650.657,649.9766,650.5612,2482.0
2021-06-21 12:10:00,678.89,680.39,678.89,680.39,4412.0,650.5804,652.0178,650.5804,652.0178,4412.0
2021-06-21 12:20:00,680.07,680.24,679.23,680.13,4580.0,651.7112,651.8741,650.9062,651.7687,4580.0
2021-06-21 12:30:00,680.35,680.35,678.94,679.67,5250.0,651.9795,651.9795,650.6283,651.3278,5250.0
2021-06-21 12:40:00,679.3,679.3,677.61,677.61,2790.0,650.9733,650.9733,649.3537,649.3537,2790.0
2021-06-21 12:50:00,677.72,678.48,677.72,678.0,7290.0,649.4592,650.1875,649.4592,649.7275,7290.0
2021-06-21 13:00:00,677.0,678.0,677.0,677.79,4850.0,648.7692,649.7275,648.7692,649.5262,4850.0
2021-06-21 13:10:00,677.24,677.64,676.23,677.62,4599.0,648.9992,649.3825,648.0313,649.3633,4599.0
2021-06-21 13:20:00,677.94,677.94,676.5,677.32,5215.0,649.67,649.67,648.29,649.0758,5215.0
2021-06-21 13:30:00,677.4,678.51,677.4,678.51,2090.0,649.1525,650.2162,649.1525,650.2162,2090.0
2021-06-21 13:40:00,678.37,679.67,678.37,679.53,3022.0,650.0821,651.3278,650.0821,651.1937,3022.0
2021-06-21 13:50:00,679.76,680.5,679.63,680.38,4196.0,651.4141,652.1232,651.2895,652.0082,4196.0
2021-06-21 14:00:00,680.47,680.99,679.75,680.99,3502.0,652.0945,652.5928,651.4045,652.5928,3502.0
2021-06-21 14:10:00,680.68,681.0,680.35,680.61,2805.0,652.2957,652.6024,651.9795,652.2286,2805.0
2021-06-21 14:20:00,680.42,681.95,680.42,681.69,5130.0,652.0466,653.5128,652.0466,653.2636,5130.0
2021-06-21 14:30:00,681.59,681.7,680.22,680.22,3184.0,653.1678,653.2732,651.8549,651.8549,3184.0
2021-06-21 14:40:00,680.05,680.62,680.05,680.23,2277.0,651.692,652.2382,651.692,651.8645,2277.0
2021-06-21 14:50:00,680.14,681.74,680.12,681.03,6044.0,651.7782,653.3115,651.7591,652.6311,6044.0
2021-06-21 15:00:00,680.97,681.21,680.86,681.02,3751.0,652.5736,652.8036,652.4682,652.6216,3751.0
2021-06-21 15:10:00,681.1,681.39,680.11,680.47,3168.0,652.6982,652.9761,651.7495,652.0945,3168.0
2021-06-21 15:20:00,680.79,680.79,679.66,680.09,3101.0,652.4011,652.4011,651.3183,651.7303,3101.0
2021-06-21 15:30:00,680.44,681.0,679.68,680.93,2562.0,652.0657,652.6024,651.3374,652.5353,2562.0
2021-06-21 15:40:00,680.35,680.99,679.9,680.45,5935.0,651.9795,652.5928,651.5483,652.0753,5935.0
2021-06-21 15:50:00,680.26,681.5,679.98,680.83,21870.0,651.8932,653.0815,651.6249,652.4395,21870.0
2021-06-22 09:30:00,680.11,680.85,677.88,679.72,32693.0,651.7495,652.4586,649.6125,651.3758,32693.0
2021-06-22 09:40:00,679.41,679.42,676.84,676.84,7812.0,651.0787,651.0883,648.6159,648.6159,7812.0
2021-06-22 09:50:00,677.42,679.42,676.26,678.19,6509.0,649.1717,651.0883,648.06,649.9096,6509.0
2021-06-22 10:00:00,677.81,681.14,677.46,679.6,12351.0,649.5454,652.7365,649.21,651.2608,12351.0
2021-06-22 10:10:00,680.0,682.0,679.96,681.48,3200.0,651.6441,653.5607,651.6058,653.0624,3200.0
2021-06-22 10:20:00,681.73,682.43,680.95,681.49,13513.0,653.3019,653.9728,652.5545,653.072,13513.0
2021-06-22 10:30:00,681.38,682.4,681.03,682.3,8463.0,652.9665,653.944,652.6311,653.8482,8463.0
2021-06-22 10:40:00,682.16,682.26,680.78,681.95,2904.0,653.714,653.8098,652.3916,653.5128,2904.0
2021-06-22 10:50:00,681.81,682.74,681.43,682.74,4394.0,653.3786,654.2698,653.0145,654.2698,4394.0
2021-06-22 11:00:00,682.82,683.59,682.28,683.28,5031.0,654.3465,655.0844,653.829,654.7873,5031.0
2021-06-22 11:10:00,683.44,684.33,683.29,684.29,5078.0,654.9406,655.7935,654.7969,655.7552,5078.0
2021-06-22 11:20:00,684.44,686.71,684.44,685.68,5754.0,655.8989,658.0743,655.8989,657.0872,5754.0
2021-06-22 11:30:00,685.54,685.7,684.89,684.89,2061.0,656.9531,657.1064,656.3302,656.3302,2061.0
2021-06-22 11:40:00,685.03,685.12,684.9,684.98,847.0,656.4643,656.5506,656.3398,656.4164,847.0
2021-06-22 11:50:00,685.19,685.62,684.24,684.52,14467.0,656.6177,657.0297,655.7073,655.9756,14467.0
2021-06-22 12:00:00,685.25,685.5,684.72,684.86,16528.0,656.6752,656.9147,656.1673,656.3014,16528.0
2021-06-22 12:10:00,684.82,684.94,683.47,683.76,1542.0,656.2631,656.3781,654.9694,655.2473,1542.0
2021-06-22 12:20:00,683.57,684.7,683.57,684.7,2080.0,655.0652,656.1481,655.0652,656.1481,2080.0
2021-06-22 12:30:00,684.48,684.48,684.36,684.48,600.0,655.9373,655.9373,655.8223,655.9373,600.0
2021-06-22 12:40:00,684.51,684.51,683.52,683.88,2078.0,655.966,655.966,655.0173,655.3623,2078.0
2021-06-22 12:50:00,683.78,684.25,682.44,682.44,1855.0,655.2665,655.7169,653.9823,653.9823,1855.0
2021-06-22 13:00:00,682.87,682.96,681.55,682.18,3667.0,654.3944,654.4807,653.1294,653.7332,3667.0
2021-06-22 13:10:00,682.5,682.6,681.26,681.77,3114.0,654.0398,654.1357,652.8515,653.3403,3114.0
2021-06-22 13:20:00,682.0,683.34,681.96,683.13,3800.0,653.5607,654.8448,653.5224,654.6436,3800.0
2021-06-22 13:30:00,682.93,683.42,682.67,683.19,2943.0,654.4519,654.9215,654.2027,654.7011,2943.0
2021-06-22 13:40:00,683.26,683.87,682.71,683.73,3510.0,654.7681,655.3527,654.2411,655.2185,3510.0
2021-06-22 13:50:00,683.77,683.89,682.82,683.08,3267.0,655.2569,655.3719,654.3465,654.5956,3267.0
2021-06-22 14:00:00,682.8,683.43,682.78,683.43,1400.0,654.3273,654.9311,654.3082,654.9311,1400.0
2021-06-22 14:10:00,683.3,683.52,682.66,683.52,3450.0,654.8065,655.0173,654.1932,655.0173,3450.0
2021-06-22 14:20:00,683.19,684.0,682.77,683.38,3795.0,654.7011,655.4773,654.2986,654.8831,3795.0
2021-06-22 14:30:00,683.38,683.87,682.5,683.53,4546.0,654.8831,655.3527,654.0398,655.0269,4546.0
2021-06-22 14:40:00,683.52,683.88,683.24,683.74,3803.0,655.0173,655.3623,654.749,655.2281,3803.0
2021-06-22 14:50:00,684.15,685.92,683.8,685.8,5448.0,655.621,657.3172,655.2856,657.2022,5448.0
2021-06-22 15:00:00,685.86,686.49,685.7,686.44,7870.0,657.2597,657.8635,657.1064,657.8155,7870.0
2021-06-22 15:10:00,686.47,687.16,685.91,687.16,9866.0,657.8443,658.5055,657.3076,658.5055,9866.0
2021-06-22 15:20:00,687.05,687.57,686.14,686.52,8461.0,658.4001,658.8984,657.528,657.8922,8461.0
2021-06-22 15:30:00,686.52,686.85,685.02,686.3,5429.0,657.8922,658.2084,656.4548,657.6814,5429.0
2021-06-22 15:40:00,686.2,686.72,685.61,685.86,7812.0,657.5855,658.0839,657.0201,657.2597,7812.0
2021-06-22 15:50:00,685.35,686.08,684.63,685.81,13990.0,656.771,657.4705,656.081,657.2118,13990.0
2021-06-23 09:30:00,686.53,689.2,686.0,688.11,21509.0,657.9018,660.4604,657.3939,659.4159,21509.0
2021-06-23 09:40:00,688.07,689.23,687.45,688.2,6656.0,659.3776,660.4892,658.7834,659.5021,6656.0
2021-06-23 09:50:00,687.1,689.0,686.53,688.57,4240.0,658.448,660.2688,657.9018,659.8567,4240.0
2021-06-23 10:00:00,688.34,689.1,687.81,688.14,13728.0,659.6363,660.3646,659.1284,659.4446,13728.0
2021-06-23 10:10:00,687.8,689.07,687.0,689.02,10984.0,659.1188,660.3359,658.3522,660.288,10984.0
2021-06-23 10:20:00,688.94,688.96,686.68,686.68,4796.0,660.2113,660.2305,658.0455,658.0455,4796.0
2021-06-23 10:30:00,686.63,687.97,686.34,686.79,12888.0,657.9976,659.2817,657.7197,658.1509,12888.0
2021-06-23 10:40:00,686.9,687.52,686.25,686.3,2218.0,658.2564,658.8505,657.6335,657.6814,2218.0
2021-06-23 10:50:00,686.48,686.67,685.78,685.78,12936.0,657.8539,658.0359,657.1831,657.1831,12936.0
2021-06-23 11:00:00,686.22,686.22,684.55,684.55,7272.0,657.6047,657.6047,656.0043,656.0043,7272.0
2021-06-23 11:10:00,684.39,684.86,684.1,684.45,10050.0,655.851,656.3014,655.5731,655.9085,10050.0
2021-06-23 11:20:00,684.46,684.57,684.13,684.33,3117.0,655.9181,656.0235,655.6019,655.7935,3117.0
2021-06-23 11:30:00,683.99,683.99,681.6,682.45,19338.0,655.4677,655.4677,653.1774,653.9919,19338.0
2021-06-23 11:40:00,683.74,684.91,683.74,684.88,2315.0,655.2281,656.3493,655.2281,656.3206,2315.0
2021-06-23 11:50:00,684.51,685.81,684.46,684.81,9572.0,655.966,657.2118,655.9181,656.2535,9572.0
2021-06-23 12:00:00,684.68,685.3,684.26,685.3,1953.0,656.1289,656.7231,655.7264,656.7231,1953.0
2021-06-23 12:10:00,685.19,685.19,684.45,684.45,900.0,656.6177,656.6177,655.9085,655.9085,900.0
2021-06-23 12:20:00,684.99,684.99,683.82,683.82,1981.0,656.426,656.426,655.3048,655.3048,1981.0
2021-06-23 12:30:00,684.07,684.08,680.41,680.42,2201.0,655.5444,655.5539,652.037,652.0466,2201.0
2021-06-23 12:40:00,680.26,681.69,680.26,681.69,1100.0,651.8932,653.2636,651.8932,653.2636,1100.0
2021-06-23 12:50:00,681.71,682.21,681.27,681.27,1450.0,653.2828,653.7619,652.8611,652.8611,1450.0
2021-06-23 13:00:00,681.44,682.07,680.95,681.92,1710.0,653.024,653.6278,652.5545,653.484,1710.0
2021-06-23 13:10:00,681.52,681.56,680.97,681.18,3864.0,653.1007,653.139,652.5736,652.7749,3864.0
2021-06-23 13:20:00,680.65,682.1,680.63,681.95,1200.0,652.267,653.6565,652.2478,653.5128,1200.0
2021-06-23 13:30:00,681.97,681.97,681.03,681.23,2000.0,653.5319,653.5319,652.6311,652.8228,2000.0
2021-06-23 13:40:00,681.33,681.5,679.55,679.83,12079.0,652.9186,653.0815,651.2128,651.4812,12079.0
2021-06-23 13:50:00,679.83,681.26,679.83,680.3,9684.0,651.4812,652.8515,651.4812,651.9316,9684.0
2021-06-23 14:00:00,680.0,680.75,679.9,680.75,3305.0,651.6441,652.3628,651.5483,652.3628,3305.0
2021-06-23 14:10:00,680.72,680.99,680.42,680.99,1204.0,652.3341,652.5928,652.0466,652.5928,1204.0
2021-06-23 14:20:00,681.16,681.76,680.21,680.22,4606.0,652.7557,653.3307,651.8453,651.8549,4606.0
2021-06-23 14:30:00,680.01,680.71,680.0,680.6,22130.0,651.6537,652.3245,651.6441,652.2191,22130.0
2021-06-23 14:40:00,680.54,681.22,680.01,680.89,4644.0,652.1616,652.8132,651.6537,652.497,4644.0
2021-06-23 14:50:00,680.84,681.13,680.74,680.96,6371.0,652.4491,652.727,652.3532,652.5641,6371.0
2021-06-23 15:00:00,680.96,681.23,680.2,680.82,4983.0,652.5641,652.8228,651.8357,652.4299,4983.0
2021-06-23 15:10:00,681.05,681.29,680.81,681.14,2619.0,652.6503,652.8803,652.4203,652.7365,2619.0
2021-06-23 15:20:00,681.07,682.01,680.72,681.75,6294.0,652.6695,653.5703,652.3341,653.3211,6294.0
2021-06-23 15:30:00,681.5,682.52,681.34,681.56,5519.0,653.0815,654.059,652.9282,653.139,5519.0
2021-06-23 15:40:00,681.33,681.34,680.01,680.26,6394.0,652.9186,652.9282,651.6537,651.8932,6394.0
2021-06-23 15:50:00,680.9,682.31,680.2,681.9,42128.0,652.5066,653.8578,651.8357,653.4649,42128.0
2021-06-24 09:30:00,691.67,694.62,690.67,694.33,33640.0,662.8274,665.6544,661.8691,665.3765,33640.0
2021-06-24 09:40:00,694.61,695.0,692.58,693.22,10659.0,665.6448,666.0186,663.6995,664.3128,10659.0
2021-06-24 09:50:00,693.24,693.24,691.5,691.88,3675.0,664.332,664.332,662.6645,663.0287,3675.0
2021-06-24 10:00:00,692.12,693.5,691.62,692.57,8502.0,663.2587,664.5811,662.7795,663.6899,8502.0
2021-06-24 10:10:00,692.53,693.3,692.53,692.95,5109.0,663.6516,664.3895,663.6516,664.0541,5109.0
2021-06-24 10:20:00,692.1,693.06,692.02,692.95,4554.0,663.2395,664.1595,663.1629,664.0541,4554.0
2021-06-24 10:30:00,693.02,693.67,692.58,693.43,5370.0,664.1212,664.744,663.6995,664.5141,5370.0
2021-06-24 10:40:00,693.71,694.17,693.15,693.15,6669.0,664.7824,665.2232,664.2457,664.2457,6669.0
2021-06-24 10:50:00,693.02,693.8,693.01,693.4,6627.0,664.1212,664.8686,664.1116,664.4853,6627.0
2021-06-24 11:00:00,693.72,694.18,693.41,694.06,2784.0,664.792,665.2328,664.4949,665.1178,2784.0
2021-06-24 11:10:00,694.01,694.01,692.75,692.92,5307.0,665.0699,665.0699,663.8624,664.0253,5307.0
2021-06-24 11:20:00,692.95,693.34,692.72,693.15,4522.0,664.0541,664.4278,663.8337,664.2457,4522.0
2021-06-24 11:30:00,693.47,694.62,693.46,694.14,4884.0,664.5524,665.6544,664.5428,665.1944,4884.0
2021-06-24 11:40:00,694.11,696.25,694.11,696.04,4274.0,665.1657,667.2165,665.1657,667.0152,4274.0
2021-06-24 11:50:00,696.34,696.57,695.88,696.47,3502.0,667.3027,667.5231,666.8619,667.4273,3502.0
2021-06-24 12:00:00,696.7,697.96,696.57,697.28,5618.0,667.6477,668.8552,667.5231,668.2035,5618.0
2021-06-24 12:10:00,697.01,697.29,696.02,696.27,8581.0,667.9448,668.2131,666.9961,667.2356,8581.0
2021-06-24 12:20:00,696.03,697.31,695.88,696.15,5583.0,667.0056,668.2323,666.8619,667.1206,5583.0
2021-06-24 12:30:00,696.06,696.9,695.61,696.75,3515.0,667.0344,667.8394,666.6031,667.6956,3515.0
2021-06-24 12:40:00,696.44,696.55,694.68,694.68,2304.0,667.3985,667.504,665.7119,665.7119,2304.0
2021-06-24 12:50:00,694.31,694.47,693.46,693.46,2050.0,665.3574,665.5107,664.5428,664.5428,2050.0
2021-06-24 13:00:00,693.41,694.04,692.9,692.94,2501.0,664.4949,665.0986,664.0062,664.0445,2501.0
2021-06-24 13:10:00,692.95,693.56,692.19,692.19,2647.0,664.0541,664.6386,663.3258,663.3258,2647.0
2021-06-24 13:20:00,692.18,693.38,691.88,693.25,3857.0,663.3162,664.4661,663.0287,664.3416,3857.0
2021-06-24 13:30:00,692.98,692.98,691.93,692.37,4025.0,664.0828,664.0828,663.0766,663.4983,4025.0
2021-06-24 13:40:00,692.36,692.61,691.65,691.65,2761.0,663.4887,663.7282,662.8083,662.8083,2761.0
2021-06-24 13:50:00,691.7,692.76,691.2,692.76,2194.0,662.8562,663.872,662.377,663.872,2194.0
2021-06-24 14:00:00,692.92,692.95,692.57,692.57,800.0,664.0253,664.0541,663.6899,663.6899,800.0
2021-06-24 14:10:00,693.02,693.96,692.98,693.55,1743.0,664.1212,665.022,664.0828,664.6291,1743.0
2021-06-24 14:20:00,693.52,693.93,693.18,693.91,4070.0,664.6003,664.9932,664.2745,664.974,4070.0
2021-06-24 14:30:00,694.03,694.99,694.01,694.99,5247.0,665.089,666.009,665.0699,666.009,5247.0
2021-06-24 14:40:00,695.06,695.45,694.7,694.95,4265.0,666.0761,666.4498,665.7311,665.9707,4265.0
2021-06-24 14:50:00,694.63,694.98,694.31,694.55,2030.0,665.664,665.9994,665.3574,665.5874,2030.0
2021-06-24 15:00:00,694.65,694.84,693.91,694.8,3270.0,665.6832,665.8653,664.974,665.8269,3270.0
2021-06-24 15:10:00,694.63,695.23,694.54,695.23,4100.0,665.664,666.239,665.5778,666.239,4100.0
2021-06-24 15:20:00,694.8,695.14,693.89,694.12,2600.0,665.8269,666.1527,664.9549,665.1753,2600.0
2021-06-24 15:30:00,694.2,694.8,693.83,694.8,4301.0,665.2519,665.8269,664.8974,665.8269,4301.0
2021-06-24 15:40:00,694.99,694.99,693.58,693.63,8356.0,666.009,666.009,664.6578,664.7057,8356.0
2021-06-24 15:50:00,693.95,695.94,693.94,695.94,31932.0,665.0124,666.9194,665.0028,666.9194,31932.0
2021-06-25 09:30:00,693.93,695.26,693.93,694.18,22060.0,664.9932,666.2677,664.9932,665.2328,22060.0
2021-06-25 09:40:00,694.47,695.46,693.65,695.3,5690.0,665.5107,666.4594,664.7249,666.3061,5690.0
2021-06-25 09:50:00,695.56,695.56,691.84,693.0,4780.0,666.5552,666.5552,662.9904,664.102,4780.0
2021-06-25 10:00:00,692.58,693.39,691.55,692.27,6217.0,663.6995,664.4757,662.7125,663.4024,6217.0
2021-06-25 10:10:00,692.15,693.35,691.0,693.35,4736.0,663.2874,664.4374,662.1854,664.4374,4736.0
2021-06-25 10:20:00,692.87,694.15,692.3,693.89,3784.0,663.9774,665.204,663.4312,664.9549,3784.0
2021-06-25 10:30:00,694.04,694.2,693.53,693.74,5138.0,665.0986,665.2519,664.6099,664.8111,5138.0
2021-06-25 10:40:00,693.77,694.91,693.64,694.44,2854.0,664.8399,665.9323,664.7153,665.4819,2854.0
2021-06-25 10:50:00,694.48,694.88,693.73,693.99,3885.0,665.5203,665.9036,664.8015,665.0507,3885.0
2021-06-25 11:00:00,693.88,694.1,693.13,693.72,3043.0,664.9453,665.1561,664.2266,664.792,3043.0
2021-06-25 11:10:00,693.55,694.36,693.21,693.22,4387.0,664.6291,665.4053,664.3032,664.3128,4387.0
2021-06-25 11:20:00,693.33,694.18,693.3,693.97,1974.0,664.4182,665.2328,664.3895,665.0315,1974.0
2021-06-25 11:30:00,693.9,694.92,693.6,694.9,3008.0,664.9645,665.9419,664.677,665.9228,3008.0
2021-06-25 11:40:00,694.58,694.58,694.06,694.07,1114.0,665.6161,665.6161,665.1178,665.1274,1114.0
2021-06-25 11:50:00,694.29,694.29,693.63,693.63,1116.0,665.3382,665.3382,664.7057,664.7057,1116.0
2021-06-25 12:00:00,693.53,693.53,692.61,692.86,500.0,664.6099,664.6099,663.7282,663.9678,500.0
2021-06-25 12:10:00,692.37,692.39,690.84,690.96,3545.0,663.4983,663.5174,662.0321,662.1471,3545.0
2021-06-25 12:20:00,690.2,690.35,687.62,687.88,13579.0,661.4187,661.5625,658.9463,659.1955,13579.0
2021-06-25 12:30:00,687.93,688.83,687.93,688.63,2405.0,659.2434,660.1059,659.2434,659.9142,2405.0
2021-06-25 12:40:00,688.98,688.98,688.13,688.74,1121.0,660.2496,660.2496,659.4351,660.0196,1121.0
2021-06-25 12:50:00,688.74,689.57,688.74,689.57,768.0,660.0196,660.815,660.0196,660.815,768.0
2021-06-25 13:00:00,689.6,689.83,689.08,689.48,6185.0,660.8438,661.0642,660.3454,660.7288,6185.0
2021-06-25 13:10:00,689.33,689.36,688.93,689.07,3081.0,660.585,660.6138,660.2017,660.3359,3081.0
2021-06-25 13:20:00,688.79,689.2,688.52,688.52,1474.0,660.0675,660.4604,659.8088,659.8088,1474.0
2021-06-25 13:30:00,688.16,688.26,687.41,687.41,973.0,659.4638,659.5596,658.7451,658.7451,973.0
2021-06-25 13:40:00,687.15,687.82,687.1,687.82,3153.0,658.4959,659.138,658.448,659.138,3153.0
2021-06-25 13:50:00,687.82,688.5,687.82,688.33,3650.0,659.138,659.7896,659.138,659.6267,3650.0
2021-06-25 14:00:00,688.44,689.28,688.43,689.05,6245.0,659.7321,660.5371,659.7226,660.3167,6245.0
2021-06-25 14:10:00,689.14,689.27,688.34,688.57,2285.0,660.4029,660.5275,659.6363,659.8567,2285.0
2021-06-25 14:20:00,688.8,689.18,688.67,688.67,1400.0,660.0771,660.4413,659.9525,659.9525,1400.0
2021-06-25 14:30:00,688.77,689.16,688.52,689.04,2200.0,660.0484,660.4221,659.8088,660.3071,2200.0
2021-06-25 14:40:00,689.39,689.75,688.84,689.63,1752.0,660.6425,660.9875,660.1155,660.8725,1752.0
2021-06-25 14:50:00,689.86,690.1,688.05,688.64,5302.0,661.0929,661.3229,659.3584,659.9238,5302.0
2021-06-25 15:00:00,688.38,688.97,687.77,688.97,2993.0,659.6746,660.24,659.0901,660.24,2993.0
2021-06-25 15:10:00,688.01,688.6,687.9,687.9,3418.0,659.3201,659.8855,659.2147,659.2147,3418.0
2021-06-25 15:20:00,688.1,688.44,687.97,688.25,2764.0,659.4063,659.7321,659.2817,659.5501,2764.0
2021-06-25 15:30:00,688.32,688.71,687.33,687.86,4445.0,659.6171,659.9909,658.6684,659.1763,4445.0
2021-06-25 15:40:00,688.14,689.49,687.03,687.03,13867.0,659.4446,660.7384,658.3809,658.3809,13867.0
2021-06-25 15:50:00,687.05,687.92,685.97,686.74,26986.0,658.4001,659.2338,657.3651,658.103,26986.0
2021-06-28 09:30:00,698.93,703.49,698.84,702.18,30083.0,669.7847,674.1546,669.6985,672.8992,30083.0
2021-06-28 09:40:00,702.19,702.68,700.6,701.45,8124.0,672.9088,673.3783,671.3851,672.1996,8124.0
2021-06-28 09:50:00,701.58,701.66,699.4,700.19,10267.0,672.3242,672.4009,670.2351,670.9922,10267.0
2021-06-28 10:00:00,700.58,701.61,700.58,701.33,8220.0,671.3659,672.3529,671.3659,672.0846,8220.0
2021-06-28 10:10:00,701.49,701.62,699.07,700.14,7476.0,672.238,672.3625,669.9189,670.9442,7476.0
2021-06-28 10:20:00,700.11,700.42,698.67,700.01,4152.0,670.9155,671.2126,669.5355,670.8197,4152.0
2021-06-28 10:30:00,699.62,700.0,699.16,699.41,5490.0,670.4459,670.8101,670.0051,670.2447,5490.0
2021-06-28 10:40:00,699.42,700.18,699.23,699.8,7655.0,670.2543,670.9826,670.0722,670.6184,7655.0
2021-06-28 10:50:00,699.94,701.47,699.53,699.54,6482.0,670.7526,672.2188,670.3597,670.3693,6482.0
2021-06-28 11:00:00,699.44,701.15,699.16,700.88,8408.0,670.2734,671.9121,670.0051,671.6534,8408.0
2021-06-28 11:10:00,700.7,701.34,699.78,699.78,6014.0,671.4809,672.0942,670.5993,670.5993,6014.0
2021-06-28 11:20:00,699.8,700.21,699.38,699.58,2884.0,670.6184,671.0113,670.2159,670.4076,2884.0
2021-06-28 11:30:00,699.73,699.98,699.32,699.63,4351.0,670.5513,670.7909,670.1584,670.4555,4351.0
2021-06-28 11:40:00,699.53,701.21,699.53,700.94,1987.0,670.3597,671.9696,670.3597,671.7109,1987.0
2021-06-28 11:50:00,700.92,703.35,700.91,703.34,2858.0,671.6917,674.0204,671.6821,674.0108,2858.0
2021-06-28 12:00:00,703.25,705.0,703.22,704.78,5646.0,673.9246,675.6016,673.8958,675.3908,5646.0
2021-06-28 12:10:00,704.69,705.8,704.07,704.22,8904.0,675.3045,676.3682,674.7104,674.8541,8904.0
2021-06-28 12:20:00,703.74,704.98,703.73,703.9,4640.0,674.3941,675.5824,674.3845,674.5475,4640.0
2021-06-28 12:30:00,703.69,703.84,702.92,703.06,2366.0,674.3462,674.49,673.6083,673.7425,2366.0
2021-06-28 12:40:00,703.04,703.04,701.68,701.69,600.0,673.7233,673.7233,672.42,672.4296,600.0
2021-06-28 12:50:00,701.58,701.7,701.09,701.58,2284.0,672.3242,672.4392,671.8546,672.3242,2284.0
2021-06-28 13:00:00,701.26,701.26,700.32,700.43,892.0,672.0175,672.0175,671.1167,671.2222,892.0
2021-06-28 13:10:00,700.58,700.6,700.0,700.0,1132.0,671.3659,671.3851,670.8101,670.8101,1132.0
2021-06-28 13:20:00,700.92,701.0,699.79,699.94,1296.0,671.6917,671.7684,670.6088,670.7526,1296.0
2021-06-28 13:30:00,699.99,700.51,699.63,699.63,4953.0,670.8005,671.2988,670.4555,670.4555,4953.0
2021-06-28 13:40:00,699.47,700.04,699.4,700.04,2397.0,670.3022,670.8484,670.2351,670.8484,2397.0
2021-06-28 13:50:00,699.87,700.05,698.96,699.56,1526.0,670.6855,670.858,669.8135,670.3884,1526.0
2021-06-28 14:00:00,699.01,700.0,699.01,700.0,2465.0,669.8614,670.8101,669.8614,670.8101,2465.0
2021-06-28 14:10:00,699.89,700.0,699.59,699.8,2035.0,670.7047,670.8101,670.4172,670.6184,2035.0
2021-06-28 14:20:00,700.27,700.27,699.62,699.63,1673.0,671.0688,671.0688,670.4459,670.4555,1673.0
2021-06-28 14:30:00,699.93,700.39,699.65,700.23,4972.0,670.743,671.1838,670.4747,671.0305,4972.0
2021-06-28 14:40:00,700.08,700.12,699.79,700.02,1894.0,670.8868,670.9251,670.6088,670.8293,1894.0
2021-06-28 14:50:00,700.17,701.03,700.16,700.71,7024.0,670.973,671.7971,670.9634,671.4905,7024.0
2021-06-28 15:00:00,700.88,700.88,700.19,700.67,6983.0,671.6534,671.6534,670.9922,671.4521,6983.0
2021-06-28 15:10:00,700.75,701.68,700.33,701.68,3228.0,671.5288,672.42,671.1263,672.42,3228.0
2021-06-28 15:20:00,701.67,702.28,701.59,702.0,5312.0,672.4104,672.995,672.3338,672.7267,5312.0
2021-06-28 15:30:00,702.07,702.33,701.54,701.85,6725.0,672.7938,673.0429,672.2859,672.5829,6725.0
2021-06-28 15:40:00,701.89,702.82,700.93,701.12,24255.0,672.6213,673.5125,671.7013,671.8834,24255.0
2021-06-28 15:50:00,701.21,704.79,700.93,703.67,58588.0,671.9696,675.4003,671.7013,674.327,58588.0
2021-06-29 09:30:00,699.95,701.72,698.2,701.61,24780.0,670.7622,672.4584,669.0851,672.3529,24780.0
2021-06-29 09:40:00,701.55,701.55,699.81,699.81,7070.0,672.2955,672.2955,670.628,670.628,7070.0
2021-06-29 09:50:00,699.65,701.71,699.45,701.03,5146.0,670.4747,672.4488,670.283,671.7971,5146.0
2021-06-29 10:00:00,700.99,701.2,700.17,701.04,5306.0,671.7588,671.96,670.973,671.8067,5306.0
2021-06-29 10:10:00,700.95,701.09,698.23,698.88,7458.0,671.7205,671.8546,669.1139,669.7368,7458.0
2021-06-29 10:20:00,698.72,700.1,698.43,700.1,5302.0,669.5835,670.9059,669.3056,670.9059,5302.0
2021-06-29 10:30:00,700.04,701.77,699.91,701.67,3783.0,670.8484,672.5063,670.7238,672.4104,3783.0
2021-06-29 10:40:00,701.26,701.84,701.16,701.61,3825.0,672.0175,672.5734,671.9217,672.3529,3825.0
2021-06-29 10:50:00,701.63,702.62,701.63,701.8,4310.0,672.3721,673.3208,672.3721,672.535,4310.0
2021-06-29 11:00:00,701.93,702.78,701.75,701.8,5552.0,672.6596,673.4742,672.4871,672.535,5552.0
2021-06-29 11:10:00,701.7,701.78,700.83,700.83,2805.0,672.4392,672.5159,671.6055,671.6055,2805.0
2021-06-29 11:20:00,701.39,702.7,701.0,702.7,3789.0,672.1421,673.3975,671.7684,673.3975,3789.0
2021-06-29 11:30:00,702.8,703.0,702.12,702.38,4017.0,673.4933,673.685,672.8417,673.0908,4017.0
2021-06-29 11:40:00,702.31,703.17,702.31,703.17,2321.0,673.0238,673.8479,673.0238,673.8479,2321.0
2021-06-29 11:50:00,702.97,703.02,702.46,702.63,2700.0,673.6562,673.7042,673.1675,673.3304,2700.0
2021-06-29 12:00:00,703.43,703.96,703.41,703.46,2128.0,674.0971,674.605,674.0779,674.1258,2128.0
2021-06-29 12:10:00,703.71,703.99,703.42,703.99,4793.0,674.3654,674.6337,674.0875,674.6337,4793.0
2021-06-29 12:20:00,704.2,705.06,704.04,704.83,2419.0,674.8349,675.6591,674.6816,675.4387,2419.0
2021-06-29 12:30:00,705.27,705.27,704.65,704.65,512.0,675.8603,675.8603,675.2662,675.2662,512.0
2021-06-29 12:40:00,704.52,704.6,704.13,704.6,1447.0,675.1416,675.2183,674.7679,675.2183,1447.0
2021-06-29 12:50:00,704.76,705.05,704.45,704.45,950.0,675.3716,675.6495,675.0745,675.0745,950.0
2021-06-29 13:00:00,704.3,704.47,703.86,703.86,2316.0,674.9308,675.0937,674.5091,674.5091,2316.0
2021-06-29 13:10:00,703.61,704.16,703.49,703.75,2200.0,674.2695,674.7966,674.1546,674.4037,2200.0
2021-06-29 13:20:00,703.51,704.23,703.51,703.66,1100.0,674.1737,674.8637,674.1737,674.3175,1100.0
2021-06-29 13:30:00,703.65,704.27,703.53,704.27,1000.0,674.3079,674.902,674.1929,674.902,1000.0
2021-06-29 13:40:00,704.2,704.76,703.85,704.55,2100.0,674.8349,675.3716,674.4995,675.1704,2100.0
2021-06-29 13:50:00,704.05,704.35,703.57,704.21,3691.0,674.6912,674.9787,674.2312,674.8445,3691.0
2021-06-29 14:00:00,704.14,704.32,703.57,703.83,2972.0,674.7774,674.9499,674.2312,674.4804,2972.0
2021-06-29 14:10:00,704.02,704.4,703.7,703.75,2000.0,674.6625,675.0266,674.3558,674.4037,2000.0
2021-06-29 14:20:00,704.0,704.15,703.31,703.5,3111.0,674.6433,674.787,673.9821,674.1641,3111.0
2021-06-29 14:30:00,703.55,704.11,703.31,703.85,3500.0,674.2121,674.7487,673.9821,674.4995,3500.0
2021-06-29 14:40:00,703.84,703.98,701.62,701.62,5250.0,674.49,674.6241,672.3625,672.3625,5250.0
2021-06-29 14:50:00,701.59,701.7,700.69,700.69,5773.0,672.3338,672.4392,671.4713,671.4713,5773.0
2021-06-29 15:00:00,700.71,701.36,700.32,700.89,7920.0,671.4905,672.1134,671.1167,671.663,7920.0
2021-06-29 15:10:00,701.24,702.39,701.0,702.38,4344.0,671.9984,673.1004,671.7684,673.0908,4344.0
2021-06-29 15:20:00,702.47,703.0,702.33,702.69,3300.0,673.1771,673.685,673.0429,673.3879,3300.0
2021-06-29 15:30:00,702.68,703.0,702.68,702.89,1479.0,673.3783,673.685,673.3783,673.5796,1479.0
2021-06-29 15:40:00,702.78,702.78,701.85,702.06,3523.0,673.4742,673.4742,672.5829,672.7842,3523.0
2021-06-29 15:50:00,702.03,703.69,702.03,703.69,10918.0,672.7554,674.3462,672.7554,674.3462,10918.0
2021-06-30 09:30:00,694.6,696.57,691.16,694.28,58391.0,665.6353,667.5231,662.3387,665.3286,58391.0
2021-06-30 09:40:00,694.2,696.43,692.24,696.03,23260.0,665.2519,667.389,663.3737,667.0056,23260.0
2021-06-30 09:50:00,695.84,695.84,692.08,692.97,16012.0,666.8236,666.8236,663.2203,664.0732,16012.0
2021-06-30 10:00:00,693.0,694.1,691.07,691.8,3690.0,664.102,665.1561,662.2525,662.952,3690.0
2021-06-30 10:10:00,691.57,691.76,690.45,690.96,3869.0,662.7316,662.9137,661.6583,662.1471,3869.0
2021-06-30 10:20:00,690.26,691.37,689.76,690.8,11831.0,661.4762,662.54,660.9971,661.9937,11831.0
2021-06-30 10:30:00,690.97,692.79,690.96,691.38,5213.0,662.1566,663.9007,662.1471,662.5495,5213.0
2021-06-30 10:40:00,691.56,691.8,690.34,690.34,4263.0,662.722,662.952,661.5529,661.5529,4263.0
2021-06-30 10:50:00,690.38,691.84,690.38,691.17,9086.0,661.5912,662.9904,661.5912,662.3483,9086.0
2021-06-30 11:00:00,691.08,691.38,690.36,690.96,3891.0,662.262,662.5495,661.5721,662.1471,3891.0
2021-06-30 11:10:00,690.61,690.69,689.27,689.45,8947.0,661.8116,661.8883,660.5275,660.7,8947.0
2021-06-30 11:20:00,689.48,689.75,688.66,689.45,8820.0,660.7288,660.9875,659.943,660.7,8820.0
2021-06-30 11:30:00,689.69,689.73,686.95,688.9,34749.0,660.93,660.9683,658.3043,660.173,34749.0
2021-06-30 11:40:00,689.23,689.76,688.5,688.9,4759.0,660.4892,660.9971,659.7896,660.173,4759.0
2021-06-30 11:50:00,689.22,690.63,689.21,689.4,7635.0,660.4796,661.8308,660.47,660.6521,7635.0
2021-06-30 12:00:00,689.37,689.4,687.99,688.94,4693.0,660.6234,660.6521,659.3009,660.2113,4693.0
2021-06-30 12:10:00,689.14,689.67,688.44,689.66,1897.0,660.4029,660.9108,659.7321,660.9013,1897.0
2021-06-30 12:20:00,689.55,689.56,687.28,687.9,3155.0,660.7959,660.8054,658.6205,659.2147,3155.0
2021-06-30 12:30:00,687.03,688.39,686.59,687.9,3542.0,658.3809,659.6842,657.9593,659.2147,3542.0
2021-06-30 12:40:00,687.99,688.15,687.36,688.0,3500.0,659.3009,659.4542,658.6972,659.3105,3500.0
2021-06-30 12:50:00,687.79,688.03,687.32,687.56,2388.0,659.1092,659.3392,658.6588,658.8888,2388.0
2021-06-30 13:00:00,687.8,688.53,687.65,687.91,1148.0,659.1188,659.8184,658.9751,659.2242,1148.0
2021-06-30 13:10:00,688.21,688.63,688.0,688.41,2900.0,659.5117,659.9142,659.3105,659.7034,2900.0
2021-06-30 13:20:00,688.41,688.65,687.87,688.17,3189.0,659.7034,659.9334,659.1859,659.4734,3189.0
2021-06-30 13:30:00,688.1,689.59,688.1,689.59,2184.0,659.4063,660.8342,659.4063,660.8342,2184.0
2021-06-30 13:40:00,689.71,690.76,689.56,690.67,5510.0,660.9492,661.9554,660.8054,661.8691,5510.0
2021-06-30 13:50:00,690.38,691.25,690.09,690.1,4407.0,661.5912,662.425,661.3133,661.3229,4407.0
2021-06-30 14:00:00,690.0,690.0,688.31,688.63,1363.0,661.2271,661.2271,659.6076,659.9142,1363.0
2021-06-30 14:10:00,688.74,689.44,688.16,688.87,6234.0,660.0196,660.6904,659.4638,660.1442,6234.0
2021-06-30 14:20:00,688.86,689.43,688.54,688.74,3508.0,660.1346,660.6809,659.828,660.0196,3508.0
2021-06-30 14:30:00,688.56,688.83,688.38,688.62,2962.0,659.8471,660.1059,659.6746,659.9046,2962.0
2021-06-30 14:40:00,688.94,689.08,688.39,688.39,3503.0,660.2113,660.3454,659.6842,659.6842,3503.0
2021-06-30 14:50:00,688.4,688.4,687.78,688.09,3190.0,659.6938,659.6938,659.0997,659.3967,3190.0
2021-06-30 15:00:00,688.1,688.6,687.88,688.6,2700.0,659.4063,659.8855,659.1955,659.8855,2700.0
2021-06-30 15:10:00,688.37,689.19,688.37,688.98,3872.0,659.6651,660.4509,659.6651,660.2496,3872.0
2021-06-30 15:20:00,689.18,689.96,688.98,689.04,5412.0,660.4413,661.1888,660.2496,660.3071,5412.0
2021-06-30 15:30:00,689.19,689.59,688.9,689.24,5408.0,660.4509,660.8342,660.173,660.4988,5408.0
2021-06-30 15:40:00,689.24,691.2,689.23,690.55,18150.0,660.4988,662.377,660.4892,661.7542,18150.0
2021-06-30 15:50:00,690.34,692.03,689.62,691.34,79670.0,661.5529,663.1724,660.8629,662.5112,79670.0
2021-07-01 09:30:00,687.24,691.68,686.72,687.03,45647.0,658.5822,662.837,658.0839,658.3809,45647.0
2021-07-01 09:40:00,687.02,687.35,681.95,682.13,14928.0,658.3714,658.6876,653.5128,653.6853,14928.0
2021-07-01 09:50:00,681.75,682.23,679.41,679.45,16982.0,653.3211,653.7811,651.0787,651.117,16982.0
2021-07-01 10:00:00,679.38,681.4,679.31,680.75,9538.0,651.0499,652.9857,650.9829,652.3628,9538.0
2021-07-01 10:10:00,681.19,682.25,680.41,680.77,9144.0,652.7845,653.8003,652.037,652.382,9144.0
2021-07-01 10:20:00,680.0,680.95,679.0,679.07,28933.0,651.6441,652.5545,650.6858,650.7529,28933.0
2021-07-01 10:30:00,678.93,680.53,677.73,680.17,13883.0,650.6187,652.152,649.4687,651.807,13883.0
2021-07-01 10:40:00,680.28,681.57,679.71,679.82,17018.0,651.9124,653.1486,651.3662,651.4716,17018.0
2021-07-01 10:50:00,679.81,681.92,679.63,681.07,9931.0,651.462,653.484,651.2895,652.6695,9931.0
2021-07-01 11:00:00,681.29,681.52,678.82,679.08,10590.0,652.8803,653.1007,650.5133,650.7624,10590.0
2021-07-01 11:10:00,678.77,678.77,676.63,676.9,14921.0,650.4654,650.4654,648.4146,648.6734,14921.0
2021-07-01 11:20:00,677.04,677.26,674.53,676.66,28628.0,648.8075,649.0183,646.4022,648.4434,28628.0
2021-07-01 11:30:00,676.79,678.16,676.42,677.18,16026.0,648.5679,649.8808,648.2134,648.9417,16026.0
2021-07-01 11:40:00,677.88,680.74,677.22,679.25,24068.0,649.6125,652.3532,648.98,650.9254,24068.0
2021-07-01 11:50:00,679.65,680.25,678.89,679.67,6184.0,651.3087,651.8837,650.5804,651.3278,6184.0
2021-07-01 12:00:00,679.47,679.9,678.63,679.86,5000.0,651.1362,651.5483,650.3312,651.5099,5000.0
2021-07-01 12:10:00,679.75,679.95,679.22,679.65,17915.0,651.4045,651.5962,650.8966,651.3087,17915.0
2021-07-01 12:20:00,679.93,680.84,679.78,679.79,7080.0,651.577,652.4491,651.4333,651.4428,7080.0
2021-07-01 12:30:00,679.91,680.35,678.8,678.81,7776.0,651.5578,651.9795,650.4941,650.5037,7776.0
2021-07-01 12:40:00,678.77,680.01,678.45,679.55,9707.0,650.4654,651.6537,650.1587,651.2128,9707.0
2021-07-01 12:50:00,679.21,680.0,679.13,679.77,8720.0,650.887,651.6441,650.8104,651.4237,8720.0
2021-07-01 13:00:00,679.7,679.99,679.32,679.93,7373.0,651.3566,651.6345,650.9924,651.577,7373.0
2021-07-01 13:10:00,679.95,679.95,678.82,678.82,2306.0,651.5962,651.5962,650.5133,650.5133,2306.0
2021-07-01 13:20:00,678.45,679.9,678.29,679.63,10180.0,650.1587,651.5483,650.0054,651.2895,10180.0
2021-07-01 13:30:00,679.38,682.25,679.38,681.85,3785.0,651.0499,653.8003,651.0499,653.4169,3785.0
2021-07-01 13:40:00,681.81,681.81,681.23,681.34,5500.0,653.3786,653.3786,652.8228,652.9282,5500.0
2021-07-01 13:50:00,680.46,680.5,677.88,678.43,5050.0,652.0849,652.1232,649.6125,650.1396,5050.0
2021-07-01 14:00:00,678.04,679.02,678.04,679.02,3392.0,649.7658,650.7049,649.7658,650.7049,3392.0
2021-07-01 14:10:00,679.17,679.17,678.57,678.94,3960.0,650.8487,650.8487,650.2737,650.6283,3960.0
2021-07-01 14:20:00,679.17,679.79,678.6,679.15,2910.0,650.8487,651.4428,650.3025,650.8295,2910.0
2021-07-01 14:30:00,679.6,680.23,679.38,679.42,3160.0,651.2608,651.8645,651.0499,651.0883,3160.0
2021-07-01 14:40:00,679.53,680.54,679.51,680.54,3763.0,651.1937,652.1616,651.1745,652.1616,3763.0
2021-07-01 14:50:00,680.64,681.36,680.11,680.98,12132.0,652.2574,652.9474,651.7495,652.5832,12132.0
2021-07-01 15:00:00,680.76,681.3,680.34,681.08,6140.0,652.3724,652.8899,651.9699,652.679,6140.0
2021-07-01 15:10:00,681.24,681.25,679.47,679.98,8165.0,652.8324,652.842,651.1362,651.6249,8165.0
2021-07-01 15:20:00,680.26,680.41,679.23,679.61,6411.0,651.8932,652.037,650.9062,651.2703,6411.0
2021-07-01 15:30:00,679.74,680.42,679.44,679.82,9033.0,651.3949,652.0466,651.1074,651.4716,9033.0
2021-07-01 15:40:00,679.96,679.99,678.52,679.27,18391.0,651.6058,651.6345,650.2258,650.9445,18391.0
2021-07-01 15:50:00,678.96,680.17,678.15,679.35,42284.0,650.6475,651.807,649.8712,651.0212,42284.0
2021-07-02 09:30:00,688.95,689.46,686.14,688.1,24750.0,660.2209,660.7096,657.528,659.4063,24750.0
2021-07-02 09:40:00,688.2,689.39,687.37,689.38,7527.0,659.5021,660.6425,658.7068,660.6329,7527.0
2021-07-02 09:50:00,689.34,689.87,688.03,689.29,7532.0,660.5946,661.1025,659.3392,660.5467,7532.0
2021-07-02 10:00:00,689.03,689.72,687.74,687.74,7218.0,660.2975,660.9588,659.0613,659.0613,7218.0
2021-07-02 10:10:00,688.22,688.22,686.41,686.8,5780.0,659.5213,659.5213,657.7868,658.1605,5780.0
2021-07-02 10:20:00,686.69,688.6,685.78,688.17,6242.0,658.0551,659.8855,657.1831,659.4734,6242.0
2021-07-02 10:30:00,688.14,688.18,687.06,687.45,7208.0,659.4446,659.483,658.4097,658.7834,7208.0
2021-07-02 10:40:00,687.58,687.6,686.35,686.35,6597.0,658.908,658.9272,657.7293,657.7293,6597.0
2021-07-02 10:50:00,686.44,687.03,685.62,686.98,6537.0,657.8155,658.3809,657.0297,658.333,6537.0
2021-07-02 11:00:00,686.74,687.13,685.33,685.81,4806.0,658.103,658.4768,656.7518,657.2118,4806.0
2021-07-02 11:10:00,685.85,686.12,684.63,685.56,6328.0,657.2501,657.5089,656.081,656.9722,6328.0
2021-07-02 11:20:00,685.89,685.89,684.18,684.86,6999.0,657.2885,657.2885,655.6498,656.3014,6999.0
2021-07-02 11:30:00,684.9,686.1,684.78,685.87,4764.0,656.3398,657.4897,656.2248,657.2693,4764.0
2021-07-02 11:40:00,685.56,686.0,684.87,684.93,2808.0,656.9722,657.3939,656.311,656.3685,2808.0
2021-07-02 11:50:00,685.27,686.54,685.13,685.5,3003.0,656.6943,657.9114,656.5602,656.9147,3003.0
2021-07-02 12:00:00,685.06,685.62,683.94,683.94,2740.0,656.4931,657.0297,655.4198,655.4198,2740.0
2021-07-02 12:10:00,683.79,684.92,683.76,684.9,1300.0,655.276,656.3589,655.2473,656.3398,1300.0
2021-07-02 12:20:00,685.35,685.5,683.7,683.82,4000.0,656.771,656.9147,655.1898,655.3048,4000.0
2021-07-02 12:30:00,683.92,684.97,683.92,684.65,1908.0,655.4006,656.4068,655.4006,656.1002,1908.0
2021-07-02 12:40:00,684.8,685.28,684.54,684.62,2000.0,656.2439,656.7039,655.9948,656.0714,2000.0
2021-07-02 12:50:00,684.69,685.33,684.51,685.28,2195.0,656.1385,656.7518,655.966,656.7039,2195.0
2021-07-02 13:00:00,685.54,685.69,684.67,685.69,2124.0,656.9531,657.0968,656.1193,657.0968,2124.0
2021-07-02 13:10:00,685.16,685.69,684.86,685.52,4812.0,656.5889,657.0968,656.3014,656.9339,4812.0
2021-07-02 13:20:00,685.65,686.0,685.21,685.31,3252.0,657.0585,657.3939,656.6368,656.7327,3252.0
2021-07-02 13:30:00,685.33,686.16,685.2,686.08,3342.0,656.7518,657.5472,656.6272,657.4705,3342.0
2021-07-02 13:40:00,686.16,686.78,686.16,686.48,2100.0,657.5472,658.1414,657.5472,657.8539,2100.0
2021-07-02 13:50:00,686.58,687.59,686.52,686.8,4838.0,657.9497,658.9176,657.8922,658.1605,4838.0
2021-07-02 14:00:00,686.44,687.17,686.06,686.53,2238.0,657.8155,658.5151,657.4514,657.9018,2238.0
2021-07-02 14:10:00,687.18,687.32,686.74,686.99,1920.0,658.5247,658.6588,658.103,658.3426,1920.0
2021-07-02 14:20:00,686.99,687.63,686.52,686.52,2452.0,658.3426,658.9559,657.8922,657.8922,2452.0
2021-07-02 14:30:00,686.56,686.9,686.32,686.38,1512.0,657.9305,658.2564,657.7005,657.758,1512.0
2021-07-02 14:40:00,686.55,687.02,686.22,686.22,2200.0,657.9209,658.3714,657.6047,657.6047,2200.0
2021-07-02 14:50:00,686.93,687.73,686.66,687.73,2385.0,658.2851,659.0517,658.0264,659.0517,2385.0
2021-07-02 15:00:00,687.37,687.37,686.65,687.12,3751.0,658.7068,658.7068,658.0168,658.4672,3751.0
2021-07-02 15:10:00,687.48,689.07,687.39,688.88,5798.0,658.8122,660.3359,658.7259,660.1538,5798.0
2021-07-02 15:20:00,689.08,689.16,688.18,688.76,5604.0,660.3454,660.4221,659.483,660.0388,5604.0
2021-07-02 15:30:00,688.6,689.25,688.46,688.64,5419.0,659.8855,660.5084,659.7513,659.9238,5419.0
2021-07-02 15:40:00,688.75,689.5,688.22,688.54,8207.0,660.0292,660.7479,659.5213,659.828,8207.0
2021-07-02 15:50:00,688.34,688.93,687.11,687.48,28079.0,659.6363,660.2017,658.4576,658.8122,28079.0
2021-07-06 09:30:00,689.72,693.55,689.44,692.79,40429.0,660.9588,664.6291,660.6904,663.9007,40429.0
2021-07-06 09:40:00,692.77,692.86,690.78,692.37,7371.0,663.8816,663.9678,661.9746,663.4983,7371.0
2021-07-06 09:50:00,692.35,693.0,689.69,690.0,18998.0,663.4791,664.102,660.93,661.2271,18998.0
2021-07-06 10:00:00,690.24,691.09,688.5,690.39,11472.0,661.4571,662.2716,659.7896,661.6008,11472.0
2021-07-06 10:10:00,690.19,690.27,688.18,688.18,4725.0,661.4092,661.4858,659.483,659.483,4725.0
2021-07-06 10:20:00,688.33,688.38,685.2,685.73,8542.0,659.6267,659.6746,656.6272,657.1351,8542.0
2021-07-06 10:30:00,685.49,685.56,682.34,684.81,11473.0,656.9052,656.9722,653.8865,656.2535,11473.0
2021-07-06 10:40:00,684.95,685.75,684.5,684.78,7200.0,656.3877,657.1543,655.9564,656.2248,7200.0
2021-07-06 10:50:00,684.8,684.84,683.33,684.16,7454.0,656.2439,656.2823,654.8352,655.6306,7454.0
2021-07-06 11:00:00,684.04,685.14,683.6,685.14,5993.0,655.5156,656.5697,655.094,656.5697,5993.0
2021-07-06 11:10:00,685.13,685.68,683.76,684.28,5023.0,656.5602,657.0872,655.2473,655.7456,5023.0
2021-07-06 11:20:00,684.34,685.16,683.41,684.95,10109.0,655.8031,656.5889,654.9119,656.3877,10109.0
2021-07-06 11:30:00,685.55,686.15,685.38,685.77,4785.0,656.9626,657.5376,656.7997,657.1735,4785.0
2021-07-06 11:40:00,685.44,685.44,683.78,684.0,2842.0,656.8572,656.8572,655.2665,655.4773,2842.0
2021-07-06 11:50:00,684.54,684.54,683.21,683.21,2928.0,655.9948,655.9948,654.7202,654.7202,2928.0
2021-07-06 12:00:00,683.19,683.36,679.7,679.81,17856.0,654.7011,654.864,651.3566,651.462,17856.0
2021-07-06 12:10:00,679.63,679.64,676.9,676.91,4518.0,651.2895,651.2991,648.6734,648.6829,4518.0
2021-07-06 12:20:00,676.71,680.2,676.7,680.2,12540.0,648.4913,651.8357,648.4817,651.8357,12540.0
2021-07-06 12:30:00,679.6,680.1,678.74,678.74,1000.0,651.2608,651.7399,650.4366,650.4366,1000.0
2021-07-06 12:40:00,678.97,679.72,678.53,679.38,2416.0,650.657,651.3758,650.2354,651.0499,2416.0
2021-07-06 12:50:00,679.79,681.61,679.79,681.54,2486.0,651.4428,653.1869,651.4428,653.1199,2486.0
2021-07-06 13:00:00,681.63,681.63,681.11,681.25,1700.0,653.2061,653.2061,652.7078,652.842,1700.0
2021-07-06 13:10:00,681.57,682.5,681.42,682.26,6397.0,653.1486,654.0398,653.0049,653.8098,6397.0
2021-07-06 13:20:00,682.11,682.18,681.34,682.08,4022.0,653.6661,653.7332,652.9282,653.6373,4022.0
2021-07-06 13:30:00,682.07,682.33,681.71,682.33,3867.0,653.6278,653.8769,653.2828,653.8769,3867.0
2021-07-06 13:40:00,682.33,683.05,682.05,683.05,11366.0,653.8769,654.5669,653.6086,654.5669,11366.0
2021-07-06 13:50:00,683.05,683.24,682.24,682.54,2900.0,654.5669,654.749,653.7907,654.0782,2900.0
2021-07-06 14:00:00,682.35,683.62,681.71,683.05,6013.0,653.8961,655.1131,653.2828,654.5669,6013.0
2021-07-06 14:10:00,682.93,683.95,682.35,683.95,25273.0,654.4519,655.4294,653.8961,655.4294,25273.0
2021-07-06 14:20:00,684.09,684.43,683.55,684.01,18969.0,655.5635,655.8894,655.046,655.4869,18969.0
2021-07-06 14:30:00,684.04,684.28,683.52,684.02,3511.0,655.5156,655.7456,655.0173,655.4965,3511.0
2021-07-06 14:40:00,684.05,684.29,683.4,683.47,16038.0,655.5252,655.7552,654.9023,654.9694,16038.0
2021-07-06 14:50:00,683.33,684.2,682.89,684.0,13056.0,654.8352,655.6689,654.4136,655.4773,13056.0
2021-07-06 15:00:00,684.28,684.28,683.27,683.33,9130.0,655.7456,655.7456,654.7777,654.8352,9130.0
2021-07-06 15:10:00,683.7,684.3,683.49,683.87,11223.0,655.1898,655.7648,654.9886,655.3527,11223.0
2021-07-06 15:20:00,683.6,684.89,683.43,684.75,5249.0,655.094,656.3302,654.9311,656.196,5249.0
2021-07-06 15:30:00,684.85,685.35,684.74,685.35,10674.0,656.2918,656.771,656.1864,656.771,10674.0
2021-07-06 15:40:00,685.25,685.92,684.11,684.33,28339.0,656.6752,657.3172,655.5827,655.7935,28339.0
2021-07-06 15:50:00,685.49,687.61,684.99,685.44,51701.0,656.9052,658.9367,656.426,656.8572,51701.0
2021-07-07 09:30:00,694.36,695.72,693.5,694.95,21953.0,665.4053,666.7086,664.5811,665.9707,21953.0
2021-07-07 09:40:00,694.85,694.85,692.22,692.23,14387.0,665.8748,665.8748,663.3545,663.3641,14387.0
2021-07-07 09:50:00,692.41,693.87,691.55,693.27,4927.0,663.5366,664.9357,662.7125,664.3607,4927.0
2021-07-07 10:00:00,692.79,692.92,691.25,692.2,6630.0,663.9007,664.0253,662.425,663.3353,6630.0
2021-07-07 10:10:00,692.07,693.13,691.31,691.49,4914.0,663.2108,664.2266,662.4825,662.655,4914.0
2021-07-07 10:20:00,691.48,691.48,688.57,688.57,8156.0,662.6454,662.6454,659.8567,659.8567,8156.0
2021-07-07 10:30:00,688.59,688.82,686.49,687.14,4014.0,659.8759,660.0963,657.8635,658.4863,4014.0
2021-07-07 10:40:00,686.95,687.05,684.37,685.7,7996.0,658.3043,658.4001,655.8319,657.1064,7996.0
2021-07-07 10:50:00,685.51,688.34,685.51,688.34,3901.0,656.9243,659.6363,656.9243,659.6363,3901.0
2021-07-07 11:00:00,688.16,688.73,687.14,687.81,4688.0,659.4638,660.01,658.4863,659.1284,4688.0
2021-07-07 11:10:00,687.38,688.25,687.07,688.04,2145.0,658.7163,659.5501,658.4193,659.3488,2145.0
2021-07-07 11:20:00,688.11,688.19,687.41,687.8,3477.0,659.4159,659.4926,658.7451,659.1188,3477.0
2021-07-07 11:30:00,687.92,688.8,687.55,688.31,7206.0,659.2338,660.0771,658.8792,659.6076,7206.0
2021-07-07 11:40:00,688.77,691.06,688.77,689.89,2045.0,660.0484,662.2429,660.0484,661.1217,2045.0
2021-07-07 11:50:00,690.12,693.13,690.12,691.37,3533.0,661.3421,664.2266,661.3421,662.54,3533.0
2021-07-07 12:00:00,692.4,693.56,692.4,692.69,2169.0,663.527,664.6386,663.527,663.8049,2169.0
2021-07-07 12:10:00,691.92,692.32,691.52,691.62,1522.0,663.067,663.4503,662.6837,662.7795,1522.0
2021-07-07 12:20:00,690.12,691.2,690.11,691.2,1539.0,661.3421,662.377,661.3325,662.377,1539.0
2021-07-07 12:30:00,690.12,691.39,689.58,690.72,2211.0,661.3421,662.5591,660.8246,661.9171,2211.0
2021-07-07 12:40:00,690.84,690.91,690.67,690.91,500.0,662.0321,662.0991,661.8691,662.0991,500.0
2021-07-07 12:50:00,690.83,691.28,690.58,690.58,1200.0,662.0225,662.4537,661.7829,661.7829,1200.0
2021-07-07 13:00:00,690.16,690.16,689.11,689.11,900.0,661.3804,661.3804,660.3742,660.3742,900.0
2021-07-07 13:10:00,689.42,690.02,688.44,690.02,2745.0,660.6713,661.2463,659.7321,661.2463,2745.0
2021-07-07 13:20:00,690.34,690.49,689.52,689.52,2198.0,661.5529,661.6967,660.7671,660.7671,2198.0
2021-07-07 13:30:00,689.0,690.55,689.0,689.68,2649.0,660.2688,661.7542,660.2688,660.9204,2649.0
2021-07-07 13:40:00,689.39,690.14,689.08,689.4,4039.0,660.6425,661.3612,660.3454,660.6521,4039.0
2021-07-07 13:50:00,689.94,690.51,689.84,690.06,1114.0,661.1696,661.7158,661.0738,661.2846,1114.0
2021-07-07 14:00:00,690.06,692.65,690.05,691.48,2937.0,661.2846,663.7666,661.275,662.6454,2937.0
2021-07-07 14:10:00,692.16,692.22,690.43,691.68,2527.0,663.297,663.3545,661.6392,662.837,2527.0
2021-07-07 14:20:00,691.47,691.64,690.69,691.42,900.0,662.6358,662.7987,661.8883,662.5879,900.0
2021-07-07 14:30:00,690.64,691.25,690.18,690.59,1565.0,661.8404,662.425,661.3996,661.7925,1565.0
2021-07-07 14:40:00,690.96,692.39,690.77,692.39,2503.0,662.1471,663.5174,661.965,663.5174,2503.0
2021-07-07 14:50:00,692.36,693.39,692.34,693.26,2595.0,663.4887,664.4757,663.4695,664.3511,2595.0
2021-07-07 15:00:00,693.19,693.19,692.83,693.1,2010.0,664.2841,664.2841,663.9391,664.1978,2010.0
2021-07-07 15:10:00,692.93,693.57,692.93,693.26,8100.0,664.0349,664.6482,664.0349,664.3511,8100.0
2021-07-07 15:20:00,693.07,693.44,691.49,691.5,1500.0,664.1691,664.5236,662.655,662.6645,1500.0
2021-07-07 15:30:00,691.5,692.42,691.3,691.71,4922.0,662.6645,663.5462,662.4729,662.8658,4922.0
2021-07-07 15:40:00,692.24,692.24,690.91,691.57,2952.0,663.3737,663.3737,662.0991,662.7316,2952.0
2021-07-07 15:50:00,691.66,692.82,690.13,690.25,19127.0,662.8179,663.9295,661.3517,661.4667,19127.0
2021-07-08 09:30:00,670.98,672.68,669.3,671.67,40089.0,643.0002,644.6293,641.3903,643.6614,40089.0
2021-07-08 09:40:00,672.24,672.76,664.84,664.85,29135.0,644.2077,644.706,637.1163,637.1258,29135.0
2021-07-08 09:50:00,664.93,670.87,664.83,670.87,11053.0,637.2025,642.8948,637.1067,642.8948,11053.0
2021-07-08 10:00:00,671.1,671.38,668.0,669.62,10285.0,643.1152,643.3835,640.1445,641.6969,10285.0
2021-07-08 10:10:00,669.28,671.29,669.16,669.75,6695.0,641.3711,643.2973,641.2561,641.8215,6695.0
2021-07-08 10:20:00,670.25,673.24,668.17,672.7,11430.0,642.3007,645.166,640.3074,644.6485,11430.0
2021-07-08 10:30:00,672.85,673.6,669.92,670.36,11759.0,644.7922,645.511,641.9844,642.4061,11759.0
2021-07-08 10:40:00,670.64,673.04,669.16,669.56,8831.0,642.6744,644.9743,641.2561,641.6394,8831.0
2021-07-08 10:50:00,669.63,671.63,668.9,670.14,6270.0,641.7065,643.6231,641.007,642.1952,6270.0
2021-07-08 11:00:00,669.65,671.87,669.51,671.48,12151.0,641.7257,643.8531,641.5915,643.4794,12151.0
2021-07-08 11:10:00,671.48,673.0,671.02,672.28,6612.0,643.4794,644.936,643.0385,644.246,6612.0
2021-07-08 11:20:00,672.34,673.48,671.65,673.31,6182.0,644.3035,645.396,643.6423,645.2331,6182.0
2021-07-08 11:30:00,672.88,673.13,671.0,672.69,16297.0,644.821,645.0606,643.0194,644.6389,16297.0
2021-07-08 11:40:00,673.32,673.32,671.94,672.95,5516.0,645.2426,645.2426,643.9202,644.8881,5516.0
2021-07-08 11:50:00,673.64,674.97,673.22,674.25,7132.0,645.5493,646.8238,645.1468,646.1339,7132.0
2021-07-08 12:00:00,674.46,674.84,673.14,674.84,2580.0,646.3351,646.6993,645.0701,646.6993,2580.0
2021-07-08 12:10:00,674.09,674.31,672.72,674.31,5443.0,645.9805,646.1914,644.6677,646.1914,5443.0
2021-07-08 12:20:00,674.1,675.0,674.1,674.7,6121.0,645.9901,646.8526,645.9901,646.5651,6121.0
2021-07-08 12:30:00,674.97,674.97,674.28,674.61,4765.0,646.8238,646.8238,646.1626,646.4788,4765.0
2021-07-08 12:40:00,674.48,675.22,673.87,673.89,5719.0,646.3543,647.0634,645.7697,645.7889,5719.0
2021-07-08 12:50:00,674.15,674.51,673.76,673.8,5377.0,646.038,646.383,645.6643,645.7026,5377.0
2021-07-08 13:00:00,673.69,674.61,673.43,674.17,2919.0,645.5972,646.4788,645.3481,646.0572,2919.0
2021-07-08 13:10:00,674.46,674.52,673.03,673.5,4402.0,646.3351,646.3926,644.9647,645.4151,4402.0
2021-07-08 13:20:00,673.16,674.76,672.67,674.5,4746.0,645.0893,646.6226,644.6197,646.3734,4746.0
2021-07-08 13:30:00,674.72,675.6,674.13,675.26,8792.0,646.5843,647.4276,646.0189,647.1017,8792.0
2021-07-08 13:40:00,675.22,675.52,674.1,675.09,5507.0,647.0634,647.3509,645.9901,646.9388,5507.0
2021-07-08 13:50:00,674.95,675.18,673.33,673.33,5488.0,646.8047,647.0251,645.2522,645.2522,5488.0
2021-07-08 14:00:00,673.51,673.8,672.0,672.0,6404.0,645.4247,645.7026,643.9777,643.9777,6404.0
2021-07-08 14:10:00,672.08,673.1,671.65,672.8,10340.0,644.0543,645.0318,643.6423,644.7443,10340.0
2021-07-08 14:20:00,672.61,672.88,671.63,672.0,4610.0,644.5622,644.821,643.6231,643.9777,4610.0
2021-07-08 14:30:00,671.99,672.66,671.25,671.6,5347.0,643.9681,644.6102,643.259,643.5944,5347.0
2021-07-08 14:40:00,671.55,672.06,671.21,671.72,3563.0,643.5464,644.0352,643.2206,643.7094,3563.0
2021-07-08 14:50:00,670.92,672.48,670.75,672.18,5200.0,642.9427,644.4377,642.7798,644.1502,5200.0
2021-07-08 15:00:00,672.38,673.61,672.13,673.61,4149.0,644.3418,645.5205,644.1023,645.5205,4149.0
2021-07-08 15:10:00,673.54,673.81,671.33,671.52,10315.0,645.4535,645.7122,643.3356,643.5177,10315.0
2021-07-08 15:20:00,671.55,672.95,671.55,672.2,5800.0,643.5464,644.8881,643.5464,644.1693,5800.0
2021-07-08 15:30:00,672.23,674.2,672.0,674.04,8966.0,644.1981,646.0859,643.9777,645.9326,8966.0
2021-07-08 15:40:00,674.09,674.09,672.11,672.11,14538.0,645.9805,645.9805,644.0831,644.0831,14538.0
2021-07-08 15:50:00,672.05,673.87,671.45,673.37,48042.0,644.0256,645.7697,643.4506,645.2906,48042.0
2021-07-09 09:30:00,683.97,684.36,679.94,681.11,35944.0,655.4485,655.8223,651.5866,652.7078,35944.0
2021-07-09 09:40:00,680.43,684.6,678.93,684.43,17958.0,652.0562,656.0523,650.6187,655.8894,17958.0
2021-07-09 09:50:00,684.61,686.12,684.47,685.35,15784.0,656.0618,657.5089,655.9277,656.771,15784.0
2021-07-09 10:00:00,685.98,687.98,685.8,686.68,4489.0,657.3747,659.2913,657.2022,658.0455,4489.0
2021-07-09 10:10:00,686.79,687.1,685.2,686.02,2985.0,658.1509,658.448,656.6272,657.4131,2985.0
2021-07-09 10:20:00,685.66,686.79,685.66,686.2,3490.0,657.0681,658.1509,657.0681,657.5855,3490.0
2021-07-09 10:30:00,686.32,687.63,685.25,686.5,8448.0,657.7005,658.9559,656.6752,657.873,8448.0
2021-07-09 10:40:00,686.47,687.05,685.66,687.05,7612.0,657.8443,658.4001,657.0681,658.4001,7612.0
2021-07-09 10:50:00,687.53,688.8,687.26,688.28,4486.0,658.8601,660.0771,658.6013,659.5788,4486.0
2021-07-09 11:00:00,688.67,689.12,687.9,688.45,4332.0,659.9525,660.3838,659.2147,659.7417,4332.0
2021-07-09 11:10:00,688.78,689.41,688.38,689.17,5128.0,660.058,660.6617,659.6746,660.4317,5128.0
2021-07-09 11:20:00,689.17,689.3,688.13,688.74,5535.0,660.4317,660.5563,659.4351,660.0196,5535.0
2021-07-09 11:30:00,689.2,691.47,689.2,690.82,17669.0,660.4604,662.6358,660.4604,662.0129,17669.0
2021-07-09 11:40:00,690.95,692.86,690.76,692.2,4026.0,662.1375,663.9678,661.9554,663.3353,4026.0
2021-07-09 11:50:00,692.8,692.8,691.73,691.88,1673.0,663.9103,663.9103,662.8849,663.0287,1673.0
2021-07-09 12:00:00,691.48,692.23,691.08,691.36,3695.0,662.6454,663.3641,662.262,662.5304,3695.0
2021-07-09 12:10:00,691.26,691.86,691.26,691.68,2327.0,662.4345,663.0095,662.4345,662.837,2327.0
2021-07-09 12:20:00,691.35,691.36,690.53,691.15,2937.0,662.5208,662.5304,661.735,662.3291,2937.0
2021-07-09 12:30:00,691.18,691.18,689.64,690.26,3345.0,662.3579,662.3579,660.8821,661.4762,3345.0
2021-07-09 12:40:00,690.54,691.93,690.48,691.49,3030.0,661.7446,663.0766,661.6871,662.655,3030.0
2021-07-09 12:50:00,691.95,692.08,691.78,691.92,1100.0,663.0958,663.2203,662.9329,663.067,1100.0
2021-07-09 13:00:00,691.51,691.91,691.2,691.2,1674.0,662.6741,663.0574,662.377,662.377,1674.0
2021-07-09 13:10:00,691.18,691.79,689.7,690.2,6301.0,662.3579,662.9424,660.9396,661.4187,6301.0
2021-07-09 13:20:00,690.17,690.84,690.17,690.61,1500.0,661.39,662.0321,661.39,661.8116,1500.0
2021-07-09 13:30:00,690.67,691.76,690.67,691.54,1370.0,661.8691,662.9137,661.8691,662.7029,1370.0
2021-07-09 13:40:00,692.0,692.45,691.98,692.09,2058.0,663.1437,663.5749,663.1245,663.2299,2058.0
2021-07-09 13:50:00,691.75,692.14,691.34,691.89,1897.0,662.9041,663.2778,662.5112,663.0383,1897.0
2021-07-09 14:00:00,691.81,691.94,691.24,691.24,3644.0,662.9616,663.0862,662.4154,662.4154,3644.0
2021-07-09 14:10:00,691.0,691.5,690.47,691.5,1798.0,662.1854,662.6645,661.6775,662.6645,1798.0
2021-07-09 14:20:00,691.5,691.69,690.91,691.38,2909.0,662.6645,662.8466,662.0991,662.5495,2909.0
2021-07-09 14:30:00,691.55,692.12,691.55,692.12,1120.0,662.7125,663.2587,662.7125,663.2587,1120.0
2021-07-09 14:40:00,692.32,693.0,692.03,692.03,1625.0,663.4503,664.102,663.1724,663.1724,1625.0
2021-07-09 14:50:00,692.04,692.44,692.04,692.37,925.0,663.182,663.5653,663.182,663.4983,925.0
2021-07-09 15:00:00,692.54,692.87,692.47,692.68,1794.0,663.6612,663.9774,663.5941,663.7953,1794.0
2021-07-09 15:10:00,692.83,692.84,691.61,691.77,9934.0,663.9391,663.9487,662.7699,662.9233,9934.0
2021-07-09 15:20:00,691.4,691.78,690.88,691.14,4200.0,662.5687,662.9329,662.0704,662.3195,4200.0
2021-07-09 15:30:00,691.29,691.72,690.73,690.79,6119.0,662.4633,662.8754,661.9266,661.9841,6119.0
2021-07-09 15:40:00,690.78,690.79,689.6,690.3,10606.0,661.9746,661.9841,660.8438,661.5146,10606.0
2021-07-09 15:50:00,690.57,692.15,689.95,691.32,21586.0,661.7733,663.2874,661.1792,662.492,21586.0
2021-07-12 09:30:00,700.03,701.92,699.17,700.87,43254.0,670.8388,672.65,670.0147,671.6438,43254.0
2021-07-12 09:40:00,701.37,702.24,699.27,702.21,15489.0,672.123,672.9567,670.1105,672.9279,15489.0
2021-07-12 09:50:00,702.26,703.24,701.37,702.27,9865.0,672.9758,673.915,672.123,672.9854,9865.0
2021-07-12 10:00:00,702.17,703.55,701.65,703.09,8968.0,672.8896,674.2121,672.3913,673.7712,8968.0
2021-07-12 10:10:00,702.65,702.9,701.03,701.44,7840.0,673.3496,673.5892,671.7971,672.19,7840.0
2021-07-12 10:20:00,701.08,701.21,699.62,700.48,7743.0,671.8451,671.9696,670.4459,671.2701,7743.0
2021-07-12 10:30:00,701.13,702.3,700.69,702.3,4136.0,671.893,673.0142,671.4713,673.0142,4136.0
2021-07-12 10:40:00,702.12,702.53,701.54,702.02,5091.0,672.8417,673.2346,672.2859,672.7459,5091.0
2021-07-12 10:50:00,702.07,702.89,701.35,701.35,5805.0,672.7938,673.5796,672.1038,672.1038,5805.0
2021-07-12 11:00:00,701.44,703.39,701.32,703.14,17353.0,672.19,674.0587,672.075,673.8191,17353.0
2021-07-12 11:10:00,703.0,703.01,701.77,701.98,4145.0,673.685,673.6946,672.5063,672.7075,4145.0
2021-07-12 11:20:00,702.11,702.43,701.7,701.7,3914.0,672.8321,673.1388,672.4392,672.4392,3914.0
2021-07-12 11:30:00,701.86,702.19,701.45,701.72,5671.0,672.5925,672.9088,672.1996,672.4584,5671.0
2021-07-12 11:40:00,702.18,704.01,702.07,704.01,3927.0,672.8992,674.6529,672.7938,674.6529,3927.0
2021-07-12 11:50:00,703.81,704.0,703.78,704.0,500.0,674.4612,674.6433,674.4325,674.6433,500.0
2021-07-12 12:00:00,703.64,703.85,702.1,702.1,4073.0,674.2983,674.4995,672.8225,672.8225,4073.0
2021-07-12 12:10:00,702.1,703.61,702.1,703.61,1200.0,672.8225,674.2695,672.8225,674.2695,1200.0
2021-07-12 12:20:00,703.23,704.5,703.09,703.86,2170.0,673.9054,675.1224,673.7712,674.5091,2170.0
2021-07-12 12:30:00,703.94,704.16,703.88,703.91,826.0,674.5858,674.7966,674.5283,674.557,826.0
2021-07-12 12:40:00,703.8,703.8,703.4,703.46,2100.0,674.4516,674.4516,674.0683,674.1258,2100.0
2021-07-12 12:50:00,703.81,703.99,703.5,703.72,1910.0,674.4612,674.6337,674.1641,674.375,1910.0
2021-07-12 13:00:00,703.74,703.8,703.26,703.74,1479.0,674.3941,674.4516,673.9341,674.3941,1479.0
2021-07-12 13:10:00,704.08,704.08,703.18,703.92,1083.0,674.72,674.72,673.8575,674.5666,1083.0
2021-07-12 13:20:00,703.85,703.85,703.24,703.42,1000.0,674.4995,674.4995,673.915,674.0875,1000.0
2021-07-12 13:30:00,704.02,704.1,704.02,704.1,300.0,674.6625,674.7391,674.6625,674.7391,300.0
2021-07-12 13:40:00,704.34,704.47,703.72,704.4,2505.0,674.9691,675.0937,674.375,675.0266,2505.0
2021-07-12 13:50:00,704.48,705.5,704.29,705.07,8888.0,675.1033,676.0807,674.9212,675.6687,8888.0
2021-07-12 14:00:00,705.21,706.33,705.21,706.32,2315.0,675.8028,676.8761,675.8028,676.8665,2315.0
2021-07-12 14:10:00,706.43,706.66,706.26,706.66,1453.0,676.972,677.1924,676.809,677.1924,1453.0
2021-07-12 14:20:00,706.74,706.74,705.14,705.24,2391.0,677.269,677.269,675.7357,675.8316,2391.0
2021-07-12 14:30:00,706.04,706.04,705.37,705.42,1328.0,676.5982,676.5982,675.9562,676.0041,1328.0
2021-07-12 14:40:00,705.51,706.92,705.5,706.06,8427.0,676.0903,677.4415,676.0807,676.6174,8427.0
2021-07-12 14:50:00,706.02,706.06,704.27,705.07,4216.0,676.5791,676.6174,674.902,675.6687,4216.0
2021-07-12 15:00:00,705.05,706.2,705.04,705.99,7315.0,675.6495,676.7515,675.6399,676.5503,7315.0
2021-07-12 15:10:00,705.96,705.96,704.77,705.02,5045.0,676.5216,676.5216,675.3812,675.6208,5045.0
2021-07-12 15:20:00,705.0,706.43,705.0,706.41,3415.0,675.6016,676.972,675.6016,676.9528,3415.0
2021-07-12 15:30:00,706.67,707.47,706.64,706.82,12627.0,677.2019,677.9686,677.1732,677.3457,12627.0
2021-07-12 15:40:00,706.82,708.22,706.81,708.1,14864.0,677.3457,678.6873,677.3361,678.5723,14864.0
2021-07-12 15:50:00,707.92,708.51,707.1,707.51,25977.0,678.3998,678.9652,677.614,678.0069,25977.0
2021-07-13 09:30:00,705.66,707.51,704.18,704.76,63334.0,676.2341,678.0069,674.8158,675.3716,63334.0
2021-07-13 09:40:00,704.5,707.59,704.43,707.4,12405.0,675.1224,678.0836,675.0554,677.9015,12405.0
2021-07-13 09:50:00,707.33,708.2,705.77,706.0,11446.0,677.8344,678.6681,676.3395,676.5599,11446.0
2021-07-13 10:00:00,706.08,708.05,706.08,707.25,6180.0,676.6366,678.5244,676.6366,677.7578,6180.0
2021-07-13 10:10:00,707.3,708.41,707.23,708.01,7789.0,677.8057,678.8694,677.7386,678.4861,7789.0
2021-07-13 10:20:00,707.77,710.14,707.77,710.07,9372.0,678.2561,680.5272,678.2561,680.4602,9372.0
2021-07-13 10:30:00,710.32,710.32,709.08,709.36,4313.0,680.6997,680.6997,679.5115,679.7798,4313.0
2021-07-13 10:40:00,709.39,709.59,708.25,708.97,6551.0,679.8085,680.0002,678.7161,679.406,6551.0
2021-07-13 10:50:00,708.81,709.68,708.7,709.41,4398.0,679.2527,680.0864,679.1473,679.8277,4398.0
2021-07-13 11:00:00,709.66,709.89,709.0,709.48,4025.0,680.0673,680.2877,679.4348,679.8948,4025.0
2021-07-13 11:10:00,709.38,709.42,708.0,708.25,8079.0,679.7989,679.8373,678.4765,678.7161,8079.0
2021-07-13 11:20:00,708.4,709.2,708.15,708.87,8503.0,678.8598,679.6264,678.6202,679.3102,8503.0
2021-07-13 11:30:00,709.04,709.28,707.69,709.01,8168.0,679.4731,679.7031,678.1794,679.4444,8168.0
2021-07-13 11:40:00,709.16,709.62,709.16,709.36,2400.0,679.5881,680.0289,679.5881,679.7798,2400.0
2021-07-13 11:50:00,709.09,709.73,709.09,709.67,2100.0,679.521,680.1343,679.521,680.0768,2100.0
2021-07-13 12:00:00,709.55,709.55,708.37,708.47,3900.0,679.9619,679.9619,678.8311,678.9269,3900.0
2021-07-13 12:10:00,708.23,709.04,707.89,708.94,2655.0,678.6969,679.4731,678.3711,679.3773,2655.0
2021-07-13 12:20:00,709.13,710.35,709.12,710.35,2419.0,679.5594,680.7285,679.5498,680.7285,2419.0
2021-07-13 12:30:00,710.15,710.66,709.97,710.26,3085.0,680.5368,681.0256,680.3643,680.6422,3085.0
2021-07-13 12:40:00,710.25,710.41,709.13,709.18,2941.0,680.6327,680.786,679.5594,679.6073,2941.0
2021-07-13 12:50:00,709.33,709.33,708.59,708.91,1914.0,679.751,679.751,679.0419,679.3485,1914.0
2021-07-13 13:00:00,709.58,709.59,708.0,708.61,1963.0,679.9906,680.0002,678.4765,679.0611,1963.0
2021-07-13 13:10:00,708.61,708.63,707.25,707.42,2720.0,679.0611,679.0802,677.7578,677.9207,2720.0
2021-07-13 13:20:00,706.88,706.93,705.0,706.74,4085.0,677.4032,677.4511,675.6016,677.269,4085.0
2021-07-13 13:30:00,705.98,707.43,705.2,706.38,9943.0,676.5407,677.9303,675.7932,676.924,9943.0
2021-07-13 13:40:00,706.9,707.29,705.76,706.54,2846.0,677.4224,677.7961,676.3299,677.0774,2846.0
2021-07-13 13:50:00,706.32,706.35,705.27,705.27,4997.0,676.8665,676.8953,675.8603,675.8603,4997.0
2021-07-13 14:00:00,705.0,705.25,703.6,705.22,6699.0,675.6016,675.8412,674.26,675.8124,6699.0
2021-07-13 14:10:00,705.22,707.16,705.22,706.6,5658.0,675.8124,677.6715,675.8124,677.1349,5658.0
2021-07-13 14:20:00,706.7,708.62,706.28,707.98,1723.0,677.2307,679.0706,676.8282,678.4573,1723.0
2021-07-13 14:30:00,708.0,708.5,707.29,707.29,3362.0,678.4765,678.9556,677.7961,677.7961,3362.0
2021-07-13 14:40:00,707.71,707.81,706.25,706.54,2514.0,678.1986,678.2944,676.7995,677.0774,2514.0
2021-07-13 14:50:00,706.26,707.64,706.25,707.47,2700.0,676.809,678.1315,676.7995,677.9686,2700.0
2021-07-13 15:00:00,707.5,707.6,706.74,706.74,1600.0,677.9973,678.0932,677.269,677.269,1600.0
2021-07-13 15:10:00,706.38,706.79,705.86,706.61,6836.0,676.924,677.3169,676.4257,677.1445,6836.0
2021-07-13 15:20:00,706.75,706.8,705.93,706.52,1700.0,677.2786,677.3265,676.4928,677.0582,1700.0
2021-07-13 15:30:00,706.0,707.2,705.68,707.11,2426.0,676.5599,677.7098,676.2532,677.6236,2426.0
2021-07-13 15:40:00,707.23,707.47,706.67,706.67,4146.0,677.7386,677.9686,677.2019,677.2019,4146.0
2021-07-13 15:50:00,707.02,707.05,705.0,705.92,17343.0,677.5374,677.5661,675.6016,676.4832,17343.0
2021-07-14 09:30:00,719.98,723.01,719.03,719.92,47928.0,689.9569,692.8606,689.0465,689.8994,47928.0
2021-07-14 09:40:00,719.83,721.54,719.31,719.67,16386.0,689.8132,691.4519,689.3149,689.6598,16386.0
2021-07-14 09:50:00,719.72,721.75,719.35,719.35,16980.0,689.7078,691.6531,689.3532,689.3532,16980.0
2021-07-14 10:00:00,720.0,721.28,720.0,721.03,11686.0,689.9761,691.2027,689.9761,690.9631,11686.0
2021-07-14 10:10:00,721.49,721.86,720.11,720.68,11412.0,691.404,691.7585,690.0815,690.6277,11412.0
2021-07-14 10:20:00,721.07,721.24,716.79,717.58,14838.0,691.0015,691.1644,686.8999,687.657,14838.0
2021-07-14 10:30:00,717.69,718.42,715.78,717.02,24579.0,687.7624,688.462,685.9321,687.1204,24579.0
2021-07-14 10:40:00,716.99,719.16,716.9,719.12,10170.0,687.0916,689.1711,687.0054,689.1328,10170.0
2021-07-14 10:50:00,719.23,720.63,719.23,720.27,13558.0,689.2382,690.5798,689.2382,690.2348,13558.0
2021-07-14 11:00:00,720.52,721.33,720.04,720.78,8693.0,690.4744,691.2506,690.0144,690.7236,8693.0
2021-07-14 11:10:00,720.75,721.06,720.05,720.84,9268.0,690.6948,690.9919,690.024,690.7811,9268.0
2021-07-14 11:20:00,721.0,722.08,719.43,720.22,22699.0,690.9344,691.9694,689.4299,690.1869,22699.0
2021-07-14 11:30:00,720.09,720.54,717.72,718.13,29993.0,690.0623,690.4936,687.7912,688.1841,29993.0
2021-07-14 11:40:00,718.25,718.63,715.62,716.96,18503.0,688.2991,688.6632,685.7787,687.0629,18503.0
2021-07-14 11:50:00,716.35,716.35,712.88,713.37,5549.0,686.4783,686.4783,683.153,683.6226,5549.0
2021-07-14 12:00:00,713.5,716.66,713.5,716.13,6383.0,683.7471,686.7754,683.7471,686.2675,6383.0
2021-07-14 12:10:00,716.12,717.03,715.33,716.9,9216.0,686.2579,687.1299,685.5008,687.0054,9216.0
2021-07-14 12:20:00,717.0,717.93,716.65,717.9,3442.0,687.1012,687.9924,686.7658,687.9637,3442.0
2021-07-14 12:30:00,717.98,718.49,717.54,717.99,3109.0,688.0403,688.5291,687.6187,688.0499,3109.0
2021-07-14 12:40:00,718.57,719.2,717.87,718.21,9337.0,688.6057,689.2094,687.9349,688.2607,9337.0
2021-07-14 12:50:00,718.64,718.8,717.57,718.06,5521.0,688.6728,688.8261,687.6474,688.117,5521.0
2021-07-14 13:00:00,717.97,718.26,715.71,715.78,8378.0,688.0307,688.3086,685.865,685.9321,8378.0
2021-07-14 13:10:00,715.57,716.12,714.52,714.8,6463.0,685.7308,686.2579,684.7246,684.9929,6463.0
2021-07-14 13:20:00,714.82,715.59,714.47,714.47,4675.0,685.0121,685.75,684.6767,684.6767,4675.0
2021-07-14 13:30:00,714.99,715.42,714.98,715.38,1722.0,685.175,685.5871,685.1654,685.5487,1722.0
2021-07-14 13:40:00,715.5,716.37,715.14,715.3,1300.0,685.6637,686.4975,685.3188,685.4721,1300.0
2021-07-14 13:50:00,715.27,716.21,714.6,715.77,2490.0,685.4433,686.3441,684.8013,685.9225,2490.0
2021-07-14 14:00:00,715.8,716.93,715.66,715.98,2537.0,685.9512,687.0341,685.8171,686.1237,2537.0
2021-07-14 14:10:00,716.36,716.8,716.27,716.7,2211.0,686.4879,686.9095,686.4016,686.8137,2211.0
2021-07-14 14:20:00,716.76,718.5,716.66,717.34,8571.0,686.8712,688.5386,686.7754,687.427,8571.0
2021-07-14 14:30:00,716.99,718.34,716.88,718.19,3377.0,687.0916,688.3853,686.9862,688.2416,3377.0
2021-07-14 14:40:00,718.16,718.39,717.33,718.13,7668.0,688.2128,688.4332,687.4174,688.1841,7668.0
2021-07-14 14:50:00,718.37,719.15,718.33,719.15,5616.0,688.4141,689.1615,688.3757,689.1615,5616.0
2021-07-14 15:00:00,719.19,719.49,718.52,718.82,5669.0,689.1999,689.4874,688.5578,688.8453,5669.0
2021-07-14 15:10:00,719.17,719.26,717.76,717.76,11647.0,689.1807,689.2669,687.8295,687.8295,11647.0
2021-07-14 15:20:00,717.78,718.2,716.91,717.45,5660.0,687.8487,688.2511,687.0149,687.5324,5660.0
2021-07-14 15:30:00,717.44,718.98,717.16,718.65,8164.0,687.5228,688.9986,687.2545,688.6824,8164.0
2021-07-14 15:40:00,718.66,719.0,717.74,718.58,12986.0,688.692,689.0178,687.8103,688.6153,12986.0
2021-07-14 15:50:00,718.17,718.17,715.11,716.35,30829.0,688.2224,688.2224,685.29,686.4783,30829.0
2021-07-15 09:30:00,712.79,713.27,707.35,707.35,40444.0,683.0667,683.5267,677.8536,677.8536,40444.0
2021-07-15 09:40:00,707.34,710.08,705.2,710.08,21025.0,677.844,680.4698,675.7932,680.4698,21025.0
2021-07-15 09:50:00,709.99,712.72,708.67,711.73,13128.0,680.3835,682.9997,679.1185,682.0509,13128.0
2021-07-15 10:00:00,712.03,713.0,710.82,713.0,4136.0,682.3384,683.268,681.1789,683.268,4136.0
2021-07-15 10:10:00,713.22,713.22,708.98,709.11,12834.0,683.4788,683.4788,679.4156,679.5402,12834.0
2021-07-15 10:20:00,708.72,709.84,707.42,708.3,12623.0,679.1665,680.2398,677.9207,678.764,12623.0
2021-07-15 10:30:00,708.22,710.19,708.1,709.8,13726.0,678.6873,680.5752,678.5723,680.2014,13726.0
2021-07-15 10:40:00,709.7,709.7,708.22,708.36,12713.0,680.1056,680.1056,678.6873,678.8215,12713.0
2021-07-15 10:50:00,708.3,709.45,707.55,708.57,8152.0,678.764,679.866,678.0453,679.0227,8152.0
2021-07-15 11:00:00,708.04,709.4,707.22,709.4,5950.0,678.5148,679.8181,677.729,679.8181,5950.0
2021-07-15 11:10:00,709.35,710.05,708.94,708.94,4531.0,679.7702,680.441,679.3773,679.3773,4531.0
2021-07-15 11:20:00,709.38,709.55,708.67,709.24,7849.0,679.7989,679.9619,679.1185,679.6648,7849.0
2021-07-15 11:30:00,709.13,709.22,707.51,707.9,5610.0,679.5594,679.6456,678.0069,678.3807,5610.0
2021-07-15 11:40:00,708.71,708.71,707.49,707.49,2726.0,679.1569,679.1569,677.9878,677.9878,2726.0
2021-07-15 11:50:00,707.05,707.05,704.67,704.67,4046.0,677.5661,677.5661,675.2853,675.2853,4046.0
2021-07-15 12:00:00,705.08,705.77,701.82,702.49,5375.0,675.6783,676.3395,672.5542,673.1963,5375.0
2021-07-15 12:10:00,701.66,702.99,701.19,702.83,4555.0,672.4009,673.6754,671.9505,673.5221,4555.0
2021-07-15 12:20:00,703.3,704.29,702.21,703.2,3646.0,673.9725,674.9212,672.9279,673.8766,3646.0
2021-07-15 12:30:00,702.01,704.42,701.69,704.42,5458.0,672.7363,675.0458,672.4296,675.0458,5458.0
2021-07-15 12:40:00,704.58,704.58,703.6,704.36,2100.0,675.1991,675.1991,674.26,674.9883,2100.0
2021-07-15 12:50:00,704.3,704.3,702.54,702.55,3209.0,674.9308,674.9308,673.2442,673.2538,3209.0
2021-07-15 13:00:00,701.13,702.18,699.04,699.66,6734.0,671.893,672.8992,669.8901,670.4843,6734.0
2021-07-15 13:10:00,699.73,701.4,699.53,701.05,4003.0,670.5513,672.1517,670.3597,671.8163,4003.0
2021-07-15 13:20:00,701.07,702.6,701.06,702.41,3183.0,671.8355,673.3017,671.8259,673.1196,3183.0
2021-07-15 13:30:00,701.32,701.32,700.0,700.27,2152.0,672.075,672.075,670.8101,671.0688,2152.0
2021-07-15 13:40:00,700.22,700.97,699.46,700.45,5151.0,671.0209,671.7396,670.2926,671.2413,5151.0
2021-07-15 13:50:00,699.67,699.68,696.87,696.88,5507.0,670.4938,670.5034,667.8106,667.8202,5507.0
2021-07-15 14:00:00,696.84,699.0,696.84,698.32,3717.0,667.7819,669.8518,667.7819,669.2001,3717.0
2021-07-15 14:10:00,698.61,698.61,697.41,698.51,2337.0,669.478,669.478,668.3281,669.3822,2337.0
2021-07-15 14:20:00,698.23,698.75,697.5,698.74,2206.0,669.1139,669.6122,668.4143,669.6026,2206.0
2021-07-15 14:30:00,698.13,699.13,698.0,698.84,2770.0,669.0181,669.9764,668.8935,669.6985,2770.0
2021-07-15 14:40:00,699.11,699.64,698.06,699.64,2629.0,669.9572,670.4651,668.951,670.4651,2629.0
2021-07-15 14:50:00,699.89,700.65,699.62,700.19,2760.0,670.7047,671.433,670.4459,670.9922,2760.0
2021-07-15 15:00:00,700.33,701.02,699.72,699.73,3438.0,671.1263,671.7876,670.5418,670.5513,3438.0
2021-07-15 15:10:00,700.05,700.37,699.54,699.9,4000.0,670.858,671.1647,670.3693,670.7143,4000.0
2021-07-15 15:20:00,700.37,701.17,699.53,701.17,3706.0,671.1647,671.9313,670.3597,671.9313,3706.0
2021-07-15 15:30:00,700.5,703.66,700.5,702.46,6900.0,671.2892,674.3175,671.2892,673.1675,6900.0
2021-07-15 15:40:00,702.33,703.78,701.96,703.25,14767.0,673.0429,674.4325,672.6884,673.9246,14767.0
2021-07-15 15:50:00,703.1,704.0,702.61,703.95,24169.0,673.7808,674.6433,673.3112,674.5954,24169.0
2021-07-16 09:30:00,702.5,706.99,702.5,706.79,32374.0,673.2058,677.5086,673.2058,677.3169,32374.0
2021-07-16 09:40:00,706.51,706.51,701.13,701.35,11161.0,677.0486,677.0486,671.893,672.1038,11161.0
2021-07-16 09:50:00,700.57,701.9,700.15,701.9,4889.0,671.3563,672.6309,670.9538,672.6309,4889.0
2021-07-16 10:00:00,701.88,701.88,699.81,700.03,10246.0,672.6117,672.6117,670.628,670.8388,10246.0
2021-07-16 10:10:00,700.18,700.63,698.06,698.35,10063.0,670.9826,671.4138,668.951,669.2289,10063.0
2021-07-16 10:20:00,697.49,697.88,695.55,696.18,9579.0,668.4048,668.7785,666.5457,667.1494,9579.0
2021-07-16 10:30:00,695.57,698.82,695.52,698.01,10353.0,666.5648,669.6793,666.5169,668.9031,10353.0
2021-07-16 10:40:00,698.23,698.35,695.81,696.73,5125.0,669.1139,669.2289,666.7948,667.6764,5125.0
2021-07-16 10:50:00,697.05,698.66,696.89,697.06,5569.0,667.9831,669.526,667.8298,667.9927,5569.0
2021-07-16 11:00:00,697.3,697.62,695.02,695.02,8066.0,668.2227,668.5293,666.0378,666.0378,8066.0
2021-07-16 11:10:00,694.92,696.04,694.38,695.49,4225.0,665.9419,667.0152,665.4244,666.4882,4225.0
2021-07-16 11:20:00,695.32,696.1,694.9,695.51,2077.0,666.3252,667.0727,665.9228,666.5073,2077.0
2021-07-16 11:30:00,695.08,696.98,694.62,696.32,11296.0,666.0952,667.916,665.6544,667.2835,11296.0
2021-07-16 11:40:00,695.64,695.66,695.59,695.65,823.0,666.6319,666.6511,666.584,666.6415,823.0
2021-07-16 11:50:00,695.99,697.45,695.85,697.45,1600.0,666.9673,668.3664,666.8331,668.3664,1600.0
2021-07-16 12:00:00,698.0,698.76,697.33,698.76,1455.0,668.8935,669.6218,668.2514,669.6218,1455.0
2021-07-16 12:10:00,698.83,699.47,698.82,699.47,941.0,669.6889,670.3022,669.6793,670.3022,941.0
2021-07-16 12:20:00,699.59,699.6,699.07,699.4,954.0,670.4172,670.4268,669.9189,670.2351,954.0
2021-07-16 12:30:00,698.97,698.97,698.52,698.52,701.0,669.823,669.823,669.3918,669.3918,701.0
2021-07-16 12:40:00,698.44,698.71,698.33,698.71,1650.0,669.3151,669.5739,669.2097,669.5739,1650.0
2021-07-16 12:50:00,698.34,698.75,698.21,698.23,2244.0,669.2193,669.6122,669.0947,669.1139,2244.0
2021-07-16 13:00:00,698.67,698.78,698.03,698.64,2300.0,669.5355,669.641,668.9222,669.5068,2300.0
2021-07-16 13:10:00,698.93,698.93,698.24,698.24,2526.0,669.7847,669.7847,669.1235,669.1235,2526.0
2021-07-16 13:20:00,698.16,698.16,697.1,697.11,1300.0,669.0468,669.0468,668.031,668.0406,1300.0
2021-07-16 13:30:00,697.28,697.6,697.0,697.13,1548.0,668.2035,668.5102,667.9352,668.0598,1548.0
2021-07-16 13:40:00,697.34,697.34,696.52,696.81,1083.0,668.261,668.261,667.4752,667.7531,1083.0
2021-07-16 13:50:00,696.22,696.22,695.1,695.8,2645.0,667.1877,667.1877,666.1144,666.7852,2645.0
2021-07-16 14:00:00,694.88,694.88,693.28,694.69,7765.0,665.9036,665.9036,664.3703,665.7215,7765.0
2021-07-16 14:10:00,694.05,694.08,692.47,693.68,8217.0,665.1082,665.1369,663.5941,664.7536,8217.0
2021-07-16 14:20:00,693.24,693.77,693.0,693.46,3102.0,664.332,664.8399,664.102,664.5428,3102.0
2021-07-16 14:30:00,693.84,694.0,692.5,692.63,1718.0,664.907,665.0603,663.6228,663.7474,1718.0
2021-07-16 14:40:00,693.16,693.63,691.53,691.64,3752.0,664.2553,664.7057,662.6933,662.7987,3752.0
2021-07-16 14:50:00,692.04,692.39,691.27,691.69,1653.0,663.182,663.5174,662.4441,662.8466,1653.0
2021-07-16 15:00:00,691.56,691.71,690.66,691.45,4661.0,662.722,662.8658,661.8596,662.6166,4661.0
2021-07-16 15:10:00,691.65,692.59,691.13,692.0,4808.0,662.8083,663.7091,662.31,663.1437,4808.0
2021-07-16 15:20:00,692.04,692.28,690.32,690.49,2300.0,663.182,663.412,661.5337,661.6967,2300.0
2021-07-16 15:30:00,690.3,690.53,689.02,689.02,3981.0,661.5146,661.735,660.288,660.288,3981.0
2021-07-16 15:40:00,689.27,690.42,688.6,688.83,17929.0,660.5275,661.6296,659.8855,660.1059,17929.0
2021-07-16 15:50:00,689.19,689.35,686.87,687.76,34799.0,660.4509,660.6042,658.2276,659.0805,34799.0
2021-07-19 09:30:00,673.85,675.5,672.35,674.2,52261.0,645.7505,647.3317,644.3131,646.0859,52261.0
2021-07-19 09:40:00,674.21,677.22,672.62,675.6,22545.0,646.0955,648.98,644.5718,647.4276,22545.0
2021-07-19 09:50:00,675.44,676.21,672.81,672.96,17114.0,647.2742,648.0121,644.7539,644.8977,17114.0
2021-07-19 10:00:00,672.26,673.94,671.76,673.15,17002.0,644.2268,645.8368,643.7477,645.0797,17002.0
2021-07-19 10:10:00,673.04,676.53,671.59,676.53,15082.0,644.9743,648.3188,643.5848,648.3188,15082.0
2021-07-19 10:20:00,676.17,679.75,676.17,679.53,12306.0,647.9738,651.4045,647.9738,651.1937,12306.0
2021-07-19 10:30:00,679.41,679.51,675.35,678.07,4991.0,651.0787,651.1745,647.188,649.7946,4991.0
2021-07-19 10:40:00,678.03,681.29,677.92,681.29,4313.0,649.7562,652.8803,649.6508,652.8803,4313.0
2021-07-19 10:50:00,681.3,681.57,677.65,680.57,11921.0,652.8899,653.1486,649.3921,652.1903,11921.0
2021-07-19 11:00:00,680.35,682.51,678.92,682.24,14366.0,651.9795,654.0494,650.6091,653.7907,14366.0
2021-07-19 11:10:00,681.95,683.19,681.4,682.37,20073.0,653.5128,654.7011,652.9857,653.9153,20073.0
2021-07-19 11:20:00,682.31,682.44,679.98,681.2,13758.0,653.8578,653.9823,651.6249,652.794,13758.0
2021-07-19 11:30:00,683.17,683.51,680.9,680.98,25171.0,654.6819,655.0077,652.5066,652.5832,25171.0
2021-07-19 11:40:00,681.21,683.33,681.2,681.98,5094.0,652.8036,654.8352,652.794,653.5415,5094.0
2021-07-19 11:50:00,681.95,682.62,681.27,682.12,5971.0,653.5128,654.1548,652.8611,653.6757,5971.0
2021-07-19 12:00:00,681.39,681.4,679.45,680.18,2600.0,652.9761,652.9857,651.117,651.8166,2600.0
2021-07-19 12:10:00,679.92,681.22,679.75,680.78,1300.0,651.5674,652.8132,651.4045,652.3916,1300.0
2021-07-19 12:20:00,679.68,680.05,678.47,679.7,3200.0,651.3374,651.692,650.1779,651.3566,3200.0
2021-07-19 12:30:00,678.65,679.24,677.81,678.42,3350.0,650.3504,650.9158,649.5454,650.13,3350.0
2021-07-19 12:40:00,677.44,677.93,676.33,677.12,4685.0,649.1908,649.6604,648.1271,648.8842,4685.0
2021-07-19 12:50:00,676.71,677.9,676.23,677.84,3000.0,648.4913,649.6317,648.0313,649.5742,3000.0
2021-07-19 13:00:00,678.03,679.7,677.89,678.8,3450.0,649.7562,651.3566,649.6221,650.4941,3450.0
2021-07-19 13:10:00,678.38,678.7,677.32,677.6,5985.0,650.0916,650.3983,649.0758,649.3442,5985.0
2021-07-19 13:20:00,677.45,678.0,676.85,677.5,2438.0,649.2004,649.7275,648.6254,649.2483,2438.0
2021-07-19 13:30:00,677.15,678.89,676.75,678.51,3618.0,648.9129,650.5804,648.5296,650.2162,3618.0
2021-07-19 13:40:00,678.2,679.91,678.2,678.75,3384.0,649.9191,651.5578,649.9191,650.4462,3384.0
2021-07-19 13:50:00,678.66,679.4,677.54,677.54,4850.0,650.36,651.0691,649.2867,649.2867,4850.0
2021-07-19 14:00:00,677.72,679.84,677.72,678.52,4630.0,649.4592,651.4908,649.4592,650.2258,4630.0
2021-07-19 14:10:00,678.02,680.65,678.02,680.65,2150.0,649.7466,652.267,649.7466,652.267,2150.0
2021-07-19 14:20:00,680.53,680.54,679.3,679.86,7516.0,652.152,652.1616,650.9733,651.5099,7516.0
2021-07-19 14:30:00,680.01,680.01,678.34,678.6,3197.0,651.6537,651.6537,650.0533,650.3025,3197.0
2021-07-19 14:40:00,678.41,679.37,678.41,679.18,2662.0,650.1204,651.0404,650.1204,650.8583,2662.0
2021-07-19 14:50:00,679.69,679.7,678.12,678.55,3700.0,651.347,651.3566,649.8425,650.2545,3700.0
2021-07-19 15:00:00,678.58,679.65,678.14,679.65,5150.0,650.2833,651.3087,649.8616,651.3087,5150.0
2021-07-19 15:10:00,679.42,680.74,679.0,679.0,4165.0,651.0883,652.3532,650.6858,650.6858,4165.0
2021-07-19 15:20:00,679.0,680.15,678.52,679.41,5050.0,650.6858,651.7878,650.2258,651.0787,5050.0
2021-07-19 15:30:00,679.33,680.77,678.26,680.77,7914.0,651.002,652.382,649.9766,652.382,7914.0
2021-07-19 15:40:00,680.38,682.0,679.91,681.81,10378.0,652.0082,653.5607,651.5578,653.3786,10378.0
2021-07-19 15:50:00,681.26,684.32,681.03,684.32,39176.0,652.8515,655.7839,652.6311,655.7839,39176.0
2021-07-20 09:30:00,676.45,678.46,672.93,674.74,41175.0,648.2421,650.1683,644.8689,646.6034,41175.0
2021-07-20 09:40:00,674.28,678.4,673.45,678.4,18016.0,646.1626,650.1108,645.3672,650.1108,18016.0
2021-07-20 09:50:00,678.64,679.99,677.45,678.51,9346.0,650.3408,651.6345,649.2004,650.2162,9346.0
2021-07-20 10:00:00,679.11,680.54,677.89,680.54,8531.0,650.7912,652.1616,649.6221,652.1616,8531.0
2021-07-20 10:10:00,679.89,682.38,679.28,681.8,7114.0,651.5387,653.9248,650.9541,653.369,7114.0
2021-07-20 10:20:00,681.44,684.72,681.4,683.54,7533.0,653.024,656.1673,652.9857,655.0365,7533.0
2021-07-20 10:30:00,683.73,684.21,681.5,681.66,9203.0,655.2185,655.6785,653.0815,653.2349,9203.0
2021-07-20 10:40:00,682.09,684.23,682.08,684.08,4779.0,653.6469,655.6977,653.6373,655.5539,4779.0
2021-07-20 10:50:00,684.5,685.81,683.8,685.35,5906.0,655.9564,657.2118,655.2856,656.771,5906.0
2021-07-20 11:00:00,685.57,685.63,683.92,684.3,7216.0,656.9818,657.0393,655.4006,655.7648,7216.0
2021-07-20 11:10:00,684.45,685.66,683.9,685.66,6644.0,655.9085,657.0681,655.3815,657.0681,6644.0
2021-07-20 11:20:00,685.09,685.53,683.5,683.5,13643.0,656.5218,656.9435,654.9981,654.9981,13643.0
2021-07-20 11:30:00,683.38,685.19,683.38,685.19,2717.0,654.8831,656.6177,654.8831,656.6177,2717.0
2021-07-20 11:40:00,685.92,687.37,685.92,686.7,4345.0,657.3172,658.7068,657.3172,658.0647,4345.0
2021-07-20 11:50:00,686.97,687.35,685.92,686.23,3940.0,658.3234,658.6876,657.3172,657.6143,3940.0
2021-07-20 12:00:00,686.01,687.42,685.82,686.95,8072.0,657.4035,658.7547,657.2214,658.3043,8072.0
2021-07-20 12:10:00,686.99,687.67,686.62,687.05,5270.0,658.3426,658.9942,657.988,658.4001,5270.0
2021-07-20 12:20:00,686.91,687.75,686.61,687.22,2500.0,658.2659,659.0709,657.9784,658.563,2500.0
2021-07-20 12:30:00,687.4,688.65,687.4,688.06,5805.0,658.7355,659.9334,658.7355,659.368,5805.0
2021-07-20 12:40:00,688.04,688.4,687.7,688.06,4622.0,659.3488,659.6938,659.023,659.368,4622.0
2021-07-20 12:50:00,688.05,688.31,686.16,688.11,7178.0,659.3584,659.6076,657.5472,659.4159,7178.0
2021-07-20 13:00:00,687.86,687.86,686.01,686.11,6440.0,659.1763,659.1763,657.4035,657.4993,6440.0
2021-07-20 13:10:00,686.32,686.93,686.13,686.92,2321.0,657.7005,658.2851,657.5185,658.2755,2321.0
2021-07-20 13:20:00,687.24,687.24,685.08,685.7,3690.0,658.5822,658.5822,656.5122,657.1064,3690.0
2021-07-20 13:30:00,685.65,686.94,685.63,686.94,2928.0,657.0585,658.2947,657.0393,658.2947,2928.0
2021-07-20 13:40:00,686.78,687.11,685.01,685.33,3790.0,658.1414,658.4576,656.4452,656.7518,3790.0
2021-07-20 13:50:00,685.25,685.78,685.11,685.68,4464.0,656.6752,657.1831,656.541,657.0872,4464.0
2021-07-20 14:00:00,685.61,686.58,685.42,686.58,4780.0,657.0201,657.9497,656.8381,657.9497,4780.0
2021-07-20 14:10:00,686.45,686.65,685.21,685.21,9618.0,657.8251,658.0168,656.6368,656.6368,9618.0
2021-07-20 14:20:00,685.73,687.41,685.19,687.41,6303.0,657.1351,658.7451,656.6177,658.7451,6303.0
2021-07-20 14:30:00,687.43,688.39,687.43,688.39,3319.0,658.7643,659.6842,658.7643,659.6842,3319.0
2021-07-20 14:40:00,688.5,688.5,686.32,687.46,9819.0,659.7896,659.7896,657.7005,658.793,9819.0
2021-07-20 14:50:00,687.75,688.66,687.7,687.95,5013.0,659.0709,659.943,659.023,659.2626,5013.0
2021-07-20 15:00:00,687.81,687.9,686.55,687.12,7540.0,659.1284,659.2147,657.9209,658.4672,7540.0
2021-07-20 15:10:00,687.12,688.41,686.91,688.27,15726.0,658.4672,659.7034,658.2659,659.5692,15726.0
2021-07-20 15:20:00,688.34,688.34,686.28,686.94,12208.0,659.6363,659.6363,657.6622,658.2947,12208.0
2021-07-20 15:30:00,686.98,687.82,686.24,686.35,5609.0,658.333,659.138,657.6239,657.7293,5609.0
2021-07-20 15:40:00,686.23,687.43,686.23,686.59,14942.0,657.6143,658.7643,657.6143,657.9593,14942.0
2021-07-20 15:50:00,686.82,687.63,683.02,683.03,47741.0,658.1797,658.9559,654.5382,654.5477,47741.0
2021-07-21 09:30:00,705.94,706.87,702.95,703.33,76721.0,676.5024,677.3936,673.6371,674.0012,76721.0
2021-07-21 09:40:00,703.58,704.04,700.69,702.71,47036.0,674.2408,674.6816,671.4713,673.4071,47036.0
2021-07-21 09:50:00,702.72,704.65,701.89,703.93,27835.0,673.4167,675.2662,672.6213,674.5762,27835.0
2021-07-21 10:00:00,704.3,707.5,704.06,705.5,29065.0,674.9308,677.9973,674.7008,676.0807,29065.0
2021-07-21 10:10:00,705.83,706.33,704.23,705.27,10059.0,676.397,676.8761,674.8637,675.8603,10059.0
2021-07-21 10:20:00,705.7,706.35,705.09,705.21,11039.0,676.2724,676.8953,675.6878,675.8028,11039.0
2021-07-21 10:30:00,705.24,705.57,703.88,703.98,12618.0,675.8316,676.1478,674.5283,674.6241,12618.0
2021-07-21 10:40:00,703.99,704.05,701.87,702.08,12693.0,674.6337,674.6912,672.6021,672.8034,12693.0
2021-07-21 10:50:00,702.21,703.1,700.71,702.47,17059.0,672.9279,673.7808,671.4905,673.1771,17059.0
2021-07-21 11:00:00,702.54,703.47,701.5,703.47,10675.0,673.2442,674.1354,672.2475,674.1354,10675.0
2021-07-21 11:10:00,703.31,705.08,703.31,704.42,13411.0,673.9821,675.6783,673.9821,675.0458,13411.0
2021-07-21 11:20:00,704.56,706.47,704.51,705.83,11127.0,675.1799,677.0103,675.132,676.397,11127.0
2021-07-21 11:30:00,706.04,707.5,705.96,707.39,7451.0,676.5982,677.9973,676.5216,677.8919,7451.0
2021-07-21 11:40:00,707.56,708.76,707.01,708.75,5950.0,678.0548,679.2048,677.5278,679.1952,5950.0
2021-07-21 11:50:00,708.76,709.59,707.19,709.44,9295.0,679.2048,680.0002,677.7003,679.8564,9295.0
2021-07-21 12:00:00,709.2,710.07,708.9,709.24,8414.0,679.6264,680.4602,679.339,679.6648,8414.0
2021-07-21 12:10:00,709.46,710.09,709.06,709.69,7487.0,679.8756,680.4793,679.4923,680.096,7487.0
2021-07-21 12:20:00,709.57,711.97,709.3,711.57,13864.0,679.981,682.2809,679.7223,681.8976,13864.0
2021-07-21 12:30:00,711.92,712.39,710.9,710.99,5890.0,682.233,682.6834,681.2556,681.3418,5890.0
2021-07-21 12:40:00,711.1,712.16,710.67,711.49,15267.0,681.4472,682.463,681.0351,681.821,15267.0
2021-07-21 12:50:00,711.3,712.61,710.4,710.83,15388.0,681.6389,682.8943,680.7764,681.1885,15388.0
2021-07-21 13:00:00,711.05,712.68,710.6,712.44,8910.0,681.3993,682.9613,680.9681,682.7313,8910.0
2021-07-21 13:10:00,712.79,713.92,712.27,713.04,12167.0,683.0667,684.1496,682.5684,683.3063,12167.0
2021-07-21 13:20:00,713.29,716.64,713.29,716.4,17016.0,683.5459,686.7562,683.5459,686.5262,17016.0
2021-07-21 13:30:00,716.39,717.46,715.79,715.79,18688.0,686.5166,687.542,685.9416,685.9416,18688.0
2021-07-21 13:40:00,716.0,718.38,715.73,718.38,16161.0,686.1429,688.4236,685.8841,688.4236,16161.0
2021-07-21 13:50:00,718.55,718.55,717.04,718.43,14883.0,688.5866,688.5866,687.1395,688.4716,14883.0
2021-07-21 14:00:00,718.39,719.28,717.39,717.77,18409.0,688.4332,689.2861,687.4749,687.8391,18409.0
2021-07-21 14:10:00,717.58,717.98,716.41,716.77,16652.0,687.657,688.0403,686.5358,686.8808,16652.0
2021-07-21 14:20:00,717.13,719.05,716.91,718.83,12054.0,687.2258,689.0657,687.0149,688.8549,12054.0
2021-07-21 14:30:00,718.99,719.19,717.92,719.19,16008.0,689.0082,689.1999,687.9828,689.1999,16008.0
2021-07-21 14:40:00,719.04,720.48,718.92,719.92,14961.0,689.0561,690.4361,688.9411,689.8994,14961.0
2021-07-21 14:50:00,719.57,719.85,718.12,718.55,16758.0,689.564,689.8323,688.1745,688.5866,16758.0
2021-07-21 15:00:00,718.37,718.75,717.77,718.32,6536.0,688.4141,688.7782,687.8391,688.3661,6536.0
2021-07-21 15:10:00,718.78,719.55,718.5,719.26,13641.0,688.807,689.5449,688.5386,689.2669,13641.0
2021-07-21 15:20:00,719.25,719.67,718.42,718.95,8500.0,689.2574,689.6598,688.462,688.9699,8500.0
2021-07-21 15:30:00,719.04,719.27,717.87,718.44,15011.0,689.0561,689.2765,687.9349,688.4811,15011.0
2021-07-21 15:40:00,718.12,718.65,717.21,717.6,16148.0,688.1745,688.6824,687.3024,687.6762,16148.0
2021-07-21 15:50:00,717.44,721.09,717.28,721.0,68020.0,687.5228,691.0206,687.3695,690.9344,68020.0
2021-07-22 09:30:00,733.0,736.53,732.29,735.34,84238.0,702.434,705.8168,701.7536,704.6764,84238.0
2021-07-22 09:40:00,735.51,740.06,734.55,735.05,51148.0,704.8393,709.1996,703.9194,704.3985,51148.0
2021-07-22 09:50:00,735.03,736.7,731.44,732.93,36641.0,704.3793,705.9797,700.939,702.3669,36641.0
2021-07-22 10:00:00,733.17,734.6,731.5,733.6,33820.0,702.5969,703.9673,700.9965,703.009,33820.0
2021-07-22 10:10:00,733.68,733.98,731.5,733.04,16084.0,703.0856,703.3731,700.9965,702.4723,16084.0
2021-07-22 10:20:00,732.77,733.34,730.21,730.66,15740.0,702.2136,702.7598,699.7603,700.1916,15740.0
2021-07-22 10:30:00,730.63,730.87,729.02,730.42,21931.0,700.1628,700.3928,698.62,699.9616,21931.0
2021-07-22 10:40:00,730.6,731.98,730.15,730.47,17615.0,700.1341,701.4565,699.7028,700.0095,17615.0
2021-07-22 10:50:00,730.94,733.15,730.62,732.3,9715.0,700.4599,702.5777,700.1532,701.7632,9715.0
2021-07-22 11:00:00,731.72,732.03,730.61,730.76,7665.0,701.2074,701.5044,700.1437,700.2874,7665.0
2021-07-22 11:10:00,730.8,731.37,729.27,729.74,9678.0,700.3257,700.872,698.8595,699.3099,9678.0
2021-07-22 11:20:00,729.94,730.67,729.48,729.79,6084.0,699.5016,700.2012,699.0608,699.3578,6084.0
2021-07-22 11:30:00,729.5,731.08,729.25,730.82,4836.0,699.0799,700.5941,698.8404,700.3449,4836.0
2021-07-22 11:40:00,731.35,731.35,729.95,730.06,6139.0,700.8528,700.8528,699.5112,699.6166,6139.0
2021-07-22 11:50:00,730.64,730.64,729.66,729.66,1806.0,700.1724,700.1724,699.2333,699.2333,1806.0
2021-07-22 12:00:00,729.7,729.7,725.9,725.9,8651.0,699.2716,699.2716,695.6301,695.6301,8651.0
2021-07-22 12:10:00,726.0,726.27,724.2,725.5,5865.0,695.7259,695.9846,694.0009,695.2467,5865.0
2021-07-22 12:20:00,725.17,726.82,724.58,726.6,2636.0,694.9305,696.5117,694.3651,696.3009,2636.0
2021-07-22 12:30:00,726.75,727.79,726.75,727.29,2607.0,696.4446,697.4412,696.4446,696.9621,2607.0
2021-07-22 12:40:00,727.5,727.5,725.94,725.94,2896.0,697.1633,697.1633,695.6684,695.6684,2896.0
2021-07-22 12:50:00,726.23,726.35,725.45,726.28,2600.0,695.9463,696.0613,695.1988,695.9942,2600.0
2021-07-22 13:00:00,726.51,727.1,726.35,726.43,3240.0,696.2146,696.78,696.0613,696.138,3240.0
2021-07-22 13:10:00,726.73,726.73,725.81,726.2,4856.0,696.4254,696.4254,695.5438,695.9175,4856.0
2021-07-22 13:20:00,726.2,726.68,726.07,726.68,3150.0,695.9175,696.3775,695.793,696.3775,3150.0
2021-07-22 13:30:00,726.43,728.48,726.26,728.45,4086.0,696.138,698.1025,695.975,698.0737,4086.0
2021-07-22 13:40:00,728.47,728.73,727.97,728.5,4422.0,698.0929,698.342,697.6137,698.1216,4422.0
2021-07-22 13:50:00,728.51,731.15,728.51,731.15,11324.0,698.1312,700.6611,698.1312,700.6611,11324.0
2021-07-22 14:00:00,731.16,731.28,729.07,729.3,10262.0,700.6707,700.7857,698.6679,698.8883,10262.0
2021-07-22 14:10:00,729.37,730.4,728.69,729.97,5673.0,698.9554,699.9424,698.3037,699.5303,5673.0
2021-07-22 14:20:00,729.65,729.76,728.76,729.63,4090.0,699.2237,699.3291,698.3708,699.2045,4090.0
2021-07-22 14:30:00,729.77,729.77,728.07,728.52,3078.0,699.3387,699.3387,697.7096,698.1408,3078.0
2021-07-22 14:40:00,729.06,729.24,727.97,727.97,3417.0,698.6583,698.8308,697.6137,697.6137,3417.0
2021-07-22 14:50:00,728.35,731.0,728.35,731.0,2307.0,697.9779,700.5174,697.9779,700.5174,2307.0
2021-07-22 15:00:00,730.75,731.14,730.41,730.99,5422.0,700.2778,700.6516,699.952,700.5078,5422.0
2021-07-22 15:10:00,730.95,731.28,730.63,731.28,4600.0,700.4695,700.7857,700.1628,700.7857,4600.0
2021-07-22 15:20:00,731.34,731.44,730.83,731.03,3054.0,700.8432,700.939,700.3545,700.5461,3054.0
2021-07-22 15:30:00,731.24,731.42,729.93,730.1,8081.0,700.7474,700.9199,699.492,699.6549,8081.0
2021-07-22 15:40:00,729.83,730.0,729.11,729.4,8269.0,699.3962,699.5591,698.7062,698.9841,8269.0
2021-07-22 15:50:00,729.19,730.43,729.05,730.36,24195.0,698.7829,699.9712,698.6487,699.9041,24195.0
2021-07-23 09:30:00,748.02,748.29,743.09,744.0,57679.0,716.8277,717.0864,712.1032,712.9753,57679.0
2021-07-23 09:40:00,744.32,746.58,743.27,746.58,21155.0,713.2819,715.4477,712.2757,715.4477,21155.0
2021-07-23 09:50:00,746.17,748.7,745.81,748.2,28695.0,715.0548,717.4793,714.7098,717.0002,28695.0
2021-07-23 10:00:00,748.02,748.21,746.03,746.4,13241.0,716.8277,717.0097,714.9206,715.2752,13241.0
2021-07-23 10:10:00,746.56,748.5,744.27,747.99,27266.0,715.4285,717.2876,713.234,716.7989,27266.0
2021-07-23 10:20:00,748.33,749.77,748.17,749.59,23350.0,717.1247,718.5047,716.9714,718.3322,23350.0
2021-07-23 10:30:00,749.66,750.78,748.71,748.93,39646.0,718.3993,719.4726,717.4889,717.6997,39646.0
2021-07-23 10:40:00,748.95,749.7,748.55,748.65,19999.0,717.7189,718.4376,717.3356,717.4314,19999.0
2021-07-23 10:50:00,749.0,750.19,748.88,749.79,12094.0,717.7668,718.9072,717.6518,718.5238,12094.0
2021-07-23 11:00:00,749.81,749.81,748.53,748.81,17427.0,718.543,718.543,717.3164,717.5847,17427.0
2021-07-23 11:10:00,748.78,750.26,748.69,750.02,13933.0,717.556,718.9743,717.4697,718.7443,13933.0
2021-07-23 11:20:00,750.16,751.56,750.08,751.47,20117.0,718.8784,720.22,718.8018,720.1338,20117.0
2021-07-23 11:30:00,751.67,753.3,751.07,752.04,17523.0,720.3255,721.8875,719.7505,720.68,17523.0
2021-07-23 11:40:00,752.78,755.12,752.34,755.08,14995.0,721.3892,723.6316,720.9675,723.5933,14995.0
2021-07-23 11:50:00,755.53,756.78,755.29,755.8,22403.0,724.0245,725.2224,723.7945,724.2832,22403.0
2021-07-23 12:00:00,755.36,755.52,753.33,753.56,7833.0,723.8616,724.0149,721.9162,722.1366,7833.0
2021-07-23 12:10:00,753.76,755.78,753.29,755.78,11782.0,722.3283,724.2641,721.8779,724.2641,11782.0
2021-07-23 12:20:00,755.48,755.89,753.38,753.73,6300.0,723.9766,724.3695,721.9641,722.2996,6300.0
2021-07-23 12:30:00,753.5,753.5,751.01,751.22,5759.0,722.0791,722.0791,719.693,719.8942,5759.0
2021-07-23 12:40:00,751.74,751.79,751.11,751.57,2436.0,720.3925,720.4404,719.7888,720.2296,2436.0
2021-07-23 12:50:00,751.16,751.43,750.32,751.21,5574.0,719.8367,720.0955,719.0317,719.8846,5574.0
2021-07-23 13:00:00,751.19,751.19,749.04,750.15,11836.0,719.8655,719.8655,717.8051,718.8688,11836.0
2021-07-23 13:10:00,750.03,752.5,750.03,752.45,7200.0,718.7538,721.1208,718.7538,721.0729,7200.0
2021-07-23 13:20:00,752.25,753.23,751.8,751.8,2701.0,720.8813,721.8204,720.45,720.45,2701.0
2021-07-23 13:30:00,751.95,752.03,750.08,750.36,11379.0,720.5938,720.6704,718.8018,719.0701,11379.0
2021-07-23 13:40:00,750.01,750.53,749.28,750.26,7036.0,718.7347,719.233,718.0351,718.9743,7036.0
2021-07-23 13:50:00,750.15,750.35,749.95,750.1,4000.0,718.8688,719.0605,718.6772,718.8209,4000.0
2021-07-23 14:00:00,750.16,750.16,749.36,749.89,2916.0,718.8784,718.8784,718.1118,718.6197,2916.0
2021-07-23 14:10:00,749.82,750.0,748.59,748.76,4139.0,718.5526,718.7251,717.3739,717.5368,4139.0
2021-07-23 14:20:00,748.57,749.25,748.57,748.81,3714.0,717.3547,718.0064,717.3547,717.5847,3714.0
2021-07-23 14:30:00,748.85,749.13,747.02,748.31,13687.0,717.623,717.8914,715.8694,717.1056,13687.0
2021-07-23 14:40:00,747.81,748.12,747.21,748.06,5663.0,716.6264,716.9235,716.0514,716.866,5663.0
2021-07-23 14:50:00,748.32,748.46,747.47,748.25,3631.0,717.1151,717.2493,716.3006,717.0481,3631.0
2021-07-23 15:00:00,748.25,748.4,747.73,748.33,14189.0,717.0481,717.1918,716.5498,717.1247,14189.0
2021-07-23 15:10:00,748.29,748.29,746.69,746.92,4550.0,717.0864,717.0864,715.5531,715.7735,4550.0
2021-07-23 15:20:00,747.12,747.6,746.68,747.15,4725.0,715.9652,716.4252,715.5435,715.9939,4725.0
2021-07-23 15:30:00,747.05,748.98,746.86,748.98,5633.0,715.8981,717.7476,715.716,717.7476,5633.0
2021-07-23 15:40:00,748.81,749.34,747.83,748.07,8561.0,717.5847,718.0926,716.6456,716.8756,8561.0
2021-07-23 15:50:00,748.17,748.68,747.31,748.37,25340.0,716.9714,717.4601,716.1473,717.1631,25340.0
2021-07-26 09:30:00,758.2,759.0,755.27,756.72,73287.0,726.5832,727.3498,723.7753,725.1649,73287.0
2021-07-26 09:40:00,756.83,757.5,755.59,755.59,25951.0,725.2703,725.9123,724.082,724.082,25951.0
2021-07-26 09:50:00,755.7,756.28,753.55,754.61,27256.0,724.1874,724.7432,722.1271,723.1429,27256.0
2021-07-26 10:00:00,754.54,755.03,752.66,752.66,7979.0,723.0758,723.5453,721.2742,721.2742,7979.0
2021-07-26 10:10:00,752.4,752.4,750.46,750.91,14177.0,721.025,721.025,719.1659,719.5971,14177.0
2021-07-26 10:20:00,750.83,750.83,749.37,750.03,7008.0,719.5205,719.5205,718.1214,718.7538,7008.0
2021-07-26 10:30:00,750.11,753.35,750.11,753.35,11398.0,718.8305,721.9354,718.8305,721.9354,11398.0
2021-07-26 10:40:00,753.13,753.13,750.3,750.81,10630.0,721.7246,721.7246,719.0126,719.5013,10630.0
2021-07-26 10:50:00,750.26,752.0,750.26,750.85,11179.0,718.9743,720.6417,718.9743,719.5396,11179.0
2021-07-26 11:00:00,751.04,753.13,751.0,752.45,9159.0,719.7217,721.7246,719.6834,721.0729,9159.0
2021-07-26 11:10:00,752.77,753.5,752.16,752.35,10013.0,721.3796,722.0791,720.795,720.9771,10013.0
2021-07-26 11:20:00,752.49,752.76,751.44,752.62,8468.0,721.1113,721.37,720.105,721.2358,8468.0
2021-07-26 11:30:00,752.74,753.3,752.29,753.26,3256.0,721.3508,721.8875,720.9196,721.8492,3256.0
2021-07-26 11:40:00,752.8,753.08,751.86,751.89,1829.0,721.4083,721.6767,720.5075,720.5363,1829.0
2021-07-26 11:50:00,751.4,752.5,750.92,752.07,3823.0,720.0667,721.1208,719.6067,720.7088,3823.0
2021-07-26 12:00:00,751.79,752.23,751.16,751.19,3355.0,720.4404,720.8621,719.8367,719.8655,3355.0
2021-07-26 12:10:00,751.01,751.26,750.67,750.67,2011.0,719.693,719.9326,719.3672,719.3672,2011.0
2021-07-26 12:20:00,750.57,751.37,750.19,750.82,3912.0,719.2713,720.038,718.9072,719.5109,3912.0
2021-07-26 12:30:00,750.68,750.69,749.23,749.35,3150.0,719.3767,719.3863,717.9872,718.1022,3150.0
2021-07-26 12:40:00,749.32,749.99,748.7,749.68,7040.0,718.0734,718.7155,717.4793,718.4184,7040.0
2021-07-26 12:50:00,749.43,749.91,748.42,749.72,7607.0,718.1789,718.6388,717.211,718.4568,7607.0
2021-07-26 13:00:00,749.38,749.92,748.38,749.06,5000.0,718.1309,718.6484,717.1726,717.8243,5000.0
2021-07-26 13:10:00,748.98,749.88,748.86,749.75,3822.0,717.7476,718.6101,717.6326,718.4855,3822.0
2021-07-26 13:20:00,750.49,750.68,750.19,750.19,1620.0,719.1947,719.3767,718.9072,718.9072,1620.0
2021-07-26 13:30:00,750.94,751.23,750.55,751.23,1625.0,719.6259,719.9038,719.2522,719.9038,1625.0
2021-07-26 13:40:00,751.32,752.43,751.18,751.7,4061.0,719.99,721.0538,719.8559,720.3542,4061.0
2021-07-26 13:50:00,751.96,752.66,751.95,752.63,3721.0,720.6034,721.2742,720.5938,721.2454,3721.0
2021-07-26 14:00:00,752.16,753.52,751.8,752.88,5084.0,720.795,722.0983,720.45,721.485,5084.0
2021-07-26 14:10:00,753.0,753.06,752.09,752.31,2598.0,721.6,721.6575,720.7279,720.9388,2598.0
2021-07-26 14:20:00,752.36,753.82,752.36,753.58,4200.0,720.9867,722.3858,720.9867,722.1558,4200.0
2021-07-26 14:30:00,753.54,753.57,753.06,753.19,3335.0,722.1175,722.1462,721.6575,721.7821,3335.0
2021-07-26 14:40:00,753.22,753.84,753.03,753.5,3008.0,721.8108,722.405,721.6287,722.0791,3008.0
2021-07-26 14:50:00,753.6,753.91,753.01,753.52,2602.0,722.175,722.472,721.6096,722.0983,2602.0
2021-07-26 15:00:00,753.23,754.03,753.16,753.57,2768.0,721.8204,722.587,721.7533,722.1462,2768.0
2021-07-26 15:10:00,753.58,754.1,753.38,753.75,3882.0,722.1558,722.6541,721.9641,722.3187,3882.0
2021-07-26 15:20:00,753.48,753.71,752.8,753.45,2280.0,722.06,722.2804,721.4083,722.0312,2280.0
2021-07-26 15:30:00,753.68,753.84,752.47,752.97,5583.0,722.2516,722.405,721.0921,721.5712,5583.0
2021-07-26 15:40:00,752.81,753.02,752.07,752.07,3444.0,721.4179,721.6192,720.7088,720.7088,3444.0
2021-07-26 15:50:00,752.37,754.11,751.53,753.01,30716.0,720.9963,722.6637,720.1913,721.6096,30716.0
2021-07-27 09:30:00,751.17,752.15,746.53,747.53,38189.0,719.8463,720.7854,715.3998,716.3581,38189.0
2021-07-27 09:40:00,747.55,747.55,744.36,744.5,18174.0,716.3773,716.3773,713.3203,713.4544,18174.0
2021-07-27 09:50:00,745.0,745.78,743.91,744.11,17936.0,713.9336,714.6811,712.889,713.0807,17936.0
2021-07-27 10:00:00,744.29,745.54,742.09,742.26,23551.0,713.2532,714.4511,711.1449,711.3078,23551.0
2021-07-27 10:10:00,741.97,741.97,739.05,739.81,24939.0,711.0299,711.0299,708.2317,708.96,24939.0
2021-07-27 10:20:00,739.82,742.52,738.53,742.52,11580.0,708.9696,711.557,707.7334,711.557,11580.0
2021-07-27 10:30:00,742.45,742.52,738.37,739.18,13093.0,711.4899,711.557,707.5801,708.3563,13093.0
2021-07-27 10:40:00,738.71,740.23,738.61,739.61,5905.0,707.9059,709.3625,707.8101,708.7684,5905.0
2021-07-27 10:50:00,739.67,741.49,738.43,740.89,16693.0,708.8259,710.57,707.6376,709.995,16693.0
2021-07-27 11:00:00,740.75,741.77,740.36,740.47,11235.0,709.8608,710.8383,709.4871,709.5925,11235.0
2021-07-27 11:10:00,740.37,740.83,736.53,736.53,22981.0,709.4967,709.9375,705.8168,705.8168,22981.0
2021-07-27 11:20:00,736.64,739.0,736.09,738.04,28237.0,705.9222,708.1838,705.3951,707.2638,28237.0
2021-07-27 11:30:00,738.17,738.17,735.77,736.3,17799.0,707.3884,707.3884,705.0885,705.5964,17799.0
2021-07-27 11:40:00,736.29,737.9,736.29,737.9,6584.0,705.5868,707.1297,705.5868,707.1297,6584.0
2021-07-27 11:50:00,737.47,737.8,736.73,736.87,6516.0,706.7176,707.0338,706.0084,706.1426,6516.0
2021-07-27 12:00:00,736.03,736.22,733.06,735.2,6440.0,705.3376,705.5197,702.4915,704.5423,6440.0
2021-07-27 12:10:00,735.31,735.5,734.2,734.59,4440.0,704.6477,704.8297,703.584,703.9577,4440.0
2021-07-27 12:20:00,734.39,736.04,734.39,735.94,6207.0,703.766,705.3472,703.766,705.2514,6207.0
2021-07-27 12:30:00,736.14,737.41,735.17,736.45,6643.0,705.4431,706.6601,704.5135,705.7401,6643.0
2021-07-27 12:40:00,736.62,738.5,736.62,738.06,2700.0,705.903,707.7046,705.903,707.283,2700.0
2021-07-27 12:50:00,737.65,738.36,736.66,736.88,5721.0,706.8901,707.5705,705.9414,706.1522,5721.0
2021-07-27 13:00:00,736.68,738.0,736.68,737.81,9347.0,705.9605,707.2255,705.9605,707.0434,9347.0
2021-07-27 13:10:00,737.25,737.42,733.35,733.62,7057.0,706.5068,706.6697,702.7694,703.0281,7057.0
2021-07-27 13:20:00,734.11,734.66,733.07,734.6,6762.0,703.4977,704.0248,702.5011,703.9673,6762.0
2021-07-27 13:30:00,734.6,736.38,733.82,735.87,4920.0,703.9673,705.673,703.2198,705.1843,4920.0
2021-07-27 13:40:00,735.94,736.93,735.4,736.66,7787.0,705.2514,706.2001,704.7339,705.9414,7787.0
2021-07-27 13:50:00,736.45,736.54,735.03,735.03,5400.0,705.7401,705.8264,704.3793,704.3793,5400.0
2021-07-27 14:00:00,735.33,736.71,735.17,736.47,5362.0,704.6668,705.9893,704.5135,705.7593,5362.0
2021-07-27 14:10:00,736.1,738.71,736.1,738.5,6807.0,705.4047,707.9059,705.4047,707.7046,6807.0
2021-07-27 14:20:00,738.21,739.52,737.56,737.56,4920.0,707.4267,708.6821,706.8038,706.8038,4920.0
2021-07-27 14:30:00,737.68,739.59,737.61,739.59,5428.0,706.9188,708.7492,706.8518,708.7492,5428.0
2021-07-27 14:40:00,739.24,741.15,738.98,740.48,3008.0,708.4138,710.2441,708.1646,709.6021,3008.0
2021-07-27 14:50:00,740.85,742.77,740.5,742.66,4355.0,709.9566,711.7966,709.6212,711.6912,4355.0
2021-07-27 15:00:00,742.87,744.02,742.87,744.02,3010.0,711.8924,712.9945,711.8924,712.9945,3010.0
2021-07-27 15:10:00,743.89,743.9,741.95,742.84,3163.0,712.8699,712.8795,711.0108,711.8637,3163.0
2021-07-27 15:20:00,742.79,743.43,742.45,743.26,3634.0,711.8157,712.4291,711.4899,712.2661,3634.0
2021-07-27 15:30:00,742.85,743.9,742.18,742.28,4278.0,711.8732,712.8795,711.2312,711.327,4278.0
2021-07-27 15:40:00,741.31,742.74,740.7,742.52,7126.0,710.3975,711.7678,709.8129,711.557,7126.0
2021-07-27 15:50:00,742.51,746.04,742.51,745.98,25117.0,711.5474,714.9302,711.5474,714.8727,25117.0
2021-07-28 09:30:00,749.93,750.98,747.63,749.19,36649.0,718.658,719.6642,716.4539,717.9489,36649.0
2021-07-28 09:40:00,749.45,749.46,745.4,749.27,19934.0,718.198,718.2076,714.3169,718.0255,19934.0
2021-07-28 09:50:00,749.5,752.24,749.49,751.5,16795.0,718.2459,720.8717,718.2364,720.1625,16795.0
2021-07-28 10:00:00,751.54,754.97,751.07,754.7,17950.0,720.2009,723.4878,719.7505,723.2291,17950.0
2021-07-28 10:10:00,754.86,755.82,752.4,754.5,10148.0,723.3824,724.3024,721.025,723.0374,10148.0
2021-07-28 10:20:00,755.02,755.2,752.86,753.64,7810.0,723.5358,723.7083,721.4658,722.2133,7810.0
2021-07-28 10:30:00,753.88,756.11,753.66,755.76,13677.0,722.4433,724.5803,722.2325,724.2449,13677.0
2021-07-28 10:40:00,755.78,755.96,753.34,754.04,10100.0,724.2641,724.4366,721.9258,722.5966,10100.0
2021-07-28 10:50:00,753.93,757.0,753.91,755.87,8077.0,722.4912,725.4332,722.472,724.3503,8077.0
2021-07-28 11:00:00,755.88,758.31,755.82,757.84,12141.0,724.3599,726.6886,724.3024,726.2382,12141.0
2021-07-28 11:10:00,757.97,758.83,757.17,757.39,12428.0,726.3627,727.1869,725.5961,725.8069,12428.0
2021-07-28 11:20:00,757.52,758.36,756.74,757.63,6756.0,725.9315,726.7365,725.184,726.0369,6756.0
2021-07-28 11:30:00,757.46,758.75,757.46,758.58,4324.0,725.874,727.1102,725.874,726.9473,4324.0
2021-07-28 11:40:00,758.56,758.6,757.76,758.14,2853.0,726.9281,726.9665,726.1615,726.5257,2853.0
2021-07-28 11:50:00,757.98,760.55,757.93,760.54,6744.0,726.3723,728.8352,726.3244,728.8256,6744.0
2021-07-28 12:00:00,760.54,761.04,759.79,760.0,4804.0,728.8256,729.3047,728.1069,728.3081,4804.0
2021-07-28 12:10:00,759.88,760.59,758.21,758.23,7375.0,728.1931,728.8735,726.5927,726.6119,7375.0
2021-07-28 12:20:00,758.97,759.26,758.13,758.35,3626.0,727.321,727.599,726.5161,726.7269,3626.0
2021-07-28 12:30:00,758.68,759.11,756.29,757.0,3210.0,727.0431,727.4552,724.7528,725.4332,3210.0
2021-07-28 12:40:00,757.1,757.14,756.75,757.04,2648.0,725.529,725.5674,725.1936,725.4715,2648.0
2021-07-28 12:50:00,756.9,756.91,755.99,755.99,1765.0,725.3374,725.3469,724.4653,724.4653,1765.0
2021-07-28 13:00:00,756.63,756.81,755.0,755.0,3030.0,725.0786,725.2511,723.5166,723.5166,3030.0
2021-07-28 13:10:00,755.08,755.38,753.71,753.71,2638.0,723.5933,723.8807,722.2804,722.2804,2638.0
2021-07-28 13:20:00,753.92,756.33,753.92,755.54,4960.0,722.4816,724.7911,722.4816,724.0341,4960.0
2021-07-28 13:30:00,755.83,755.96,754.42,754.42,1200.0,724.312,724.4366,722.9608,722.9608,1200.0
2021-07-28 13:40:00,755.21,756.61,755.21,755.88,1315.0,723.7178,725.0595,723.7178,724.3599,1315.0
2021-07-28 13:50:00,756.22,756.27,754.58,755.52,18230.0,724.6857,724.7336,723.1141,724.0149,18230.0
2021-07-28 14:00:00,754.95,757.14,753.0,754.16,6614.0,723.4687,725.5674,721.6,722.7116,6614.0
2021-07-28 14:10:00,756.01,756.95,755.55,756.01,1687.0,724.4845,725.3853,724.0437,724.4845,1687.0
2021-07-28 14:20:00,755.87,756.92,755.45,755.69,2737.0,724.3503,725.3565,723.9478,724.1778,2737.0
2021-07-28 14:30:00,756.25,758.0,754.95,757.97,8103.0,724.7145,726.3915,723.4687,726.3627,8103.0
2021-07-28 14:40:00,758.44,759.82,757.89,758.28,5512.0,726.8131,728.1356,726.2861,726.6598,5512.0
2021-07-28 14:50:00,758.12,758.79,756.26,756.26,3282.0,726.5065,727.1486,724.7241,724.7241,3282.0
2021-07-28 15:00:00,757.2,757.6,756.39,757.6,3151.0,725.6249,726.0082,724.8486,726.0082,3151.0
2021-07-28 15:10:00,757.89,758.93,757.0,758.41,4205.0,726.2861,727.2827,725.4332,726.7844,4205.0
2021-07-28 15:20:00,758.23,758.81,757.71,758.81,1200.0,726.6119,727.1677,726.1136,727.1677,1200.0
2021-07-28 15:30:00,758.84,759.69,758.65,758.88,4620.0,727.1965,728.011,727.0144,727.2348,4620.0
2021-07-28 15:40:00,758.85,759.9,758.75,759.51,8416.0,727.206,728.2123,727.1102,727.8385,8416.0
2021-07-28 15:50:00,760.0,760.31,758.83,759.88,23882.0,728.3081,728.6052,727.1869,728.1931,23882.0
2021-07-29 09:30:00,761.46,766.49,760.8,765.45,50708.0,729.7072,734.5275,729.0747,733.5308,50708.0
2021-07-29 09:40:00,765.29,767.58,765.29,767.47,10021.0,733.3775,735.572,733.3775,735.4666,10021.0
2021-07-29 09:50:00,767.53,767.89,764.25,765.22,9025.0,735.5241,735.8691,732.3809,733.3104,9025.0
2021-07-29 10:00:00,765.6,765.82,762.78,762.78,14169.0,733.6746,733.8854,730.9722,730.9722,14169.0
2021-07-29 10:10:00,762.21,767.32,761.85,767.32,16974.0,730.4259,735.3229,730.0809,735.3229,16974.0
2021-07-29 10:20:00,767.1,767.89,765.88,766.48,8465.0,735.112,735.8691,733.9429,734.5179,8465.0
2021-07-29 10:30:00,766.49,767.79,765.82,766.61,6681.0,734.5275,735.7733,733.8854,734.6425,6681.0
2021-07-29 10:40:00,766.57,767.28,765.82,766.02,6507.0,734.6041,735.2845,733.8854,734.0771,6507.0
2021-07-29 10:50:00,766.24,766.24,765.28,765.77,5165.0,734.2879,734.2879,733.3679,733.8375,5165.0
2021-07-29 11:00:00,765.75,765.88,764.94,765.65,5990.0,733.8183,733.9429,733.0421,733.7225,5990.0
2021-07-29 11:10:00,765.85,766.0,763.23,763.84,5944.0,733.9141,734.0579,731.4034,731.988,5944.0
2021-07-29 11:20:00,763.88,764.33,763.58,764.32,5133.0,732.0263,732.4575,731.7388,732.448,5133.0
2021-07-29 11:30:00,764.15,764.16,762.15,762.92,13994.0,732.285,732.2946,730.3684,731.1063,13994.0
2021-07-29 11:40:00,762.81,765.37,762.81,763.68,6318.0,731.0009,733.4542,731.0009,731.8346,6318.0
2021-07-29 11:50:00,763.93,763.93,762.67,762.8,900.0,732.0742,732.0742,730.8668,730.9913,900.0
2021-07-29 12:00:00,762.74,763.89,762.44,763.89,2777.0,730.9338,732.0359,730.6463,732.0359,2777.0
2021-07-29 12:10:00,763.15,764.0,762.9,763.99,5059.0,731.3267,732.1413,731.0872,732.1317,5059.0
2021-07-29 12:20:00,763.8,764.0,762.66,762.66,8941.0,731.9496,732.1413,730.8572,730.8572,8941.0
2021-07-29 12:30:00,762.65,763.23,762.33,763.22,2254.0,730.8476,731.4034,730.5409,731.3938,2254.0
2021-07-29 12:40:00,762.79,762.79,761.83,762.2,2736.0,730.9818,730.9818,730.0618,730.4164,2736.0
2021-07-29 12:50:00,762.31,762.86,762.31,762.86,1910.0,730.5218,731.0488,730.5218,731.0488,1910.0
2021-07-29 13:00:00,763.12,764.0,762.63,763.86,10626.0,731.298,732.1413,730.8284,732.0071,10626.0
2021-07-29 13:10:00,763.42,763.99,761.75,762.4,11381.0,731.5855,732.1317,729.9851,730.608,11381.0
2021-07-29 13:20:00,762.4,762.4,759.85,762.13,22827.0,730.608,730.608,728.1643,730.3493,22827.0
2021-07-29 13:30:00,761.48,762.67,761.2,762.67,8089.0,729.7264,730.8668,729.4581,730.8668,8089.0
2021-07-29 13:40:00,763.09,763.09,762.53,762.53,2620.0,731.2692,731.2692,730.7326,730.7326,2620.0
2021-07-29 13:50:00,762.57,763.17,761.31,762.11,8620.0,730.7709,731.3459,729.5635,730.3301,8620.0
2021-07-29 14:00:00,763.08,763.13,762.31,762.88,1200.0,731.2597,731.3076,730.5218,731.068,1200.0
2021-07-29 14:10:00,762.46,763.7,762.46,763.06,4728.0,730.6655,731.8538,730.6655,731.2405,4728.0
2021-07-29 14:20:00,763.08,763.08,762.49,762.79,1000.0,731.2597,731.2597,730.6943,730.9818,1000.0
2021-07-29 14:30:00,763.27,763.3,762.28,762.76,3948.0,731.4417,731.4705,730.493,730.953,3948.0
2021-07-29 14:40:00,762.43,763.28,762.06,762.46,3608.0,730.6368,731.4513,730.2822,730.6655,3608.0
2021-07-29 14:50:00,762.83,763.72,762.62,763.5,947.0,731.0201,731.873,730.8188,731.6621,947.0
2021-07-29 15:00:00,763.92,764.79,763.23,764.66,3145.0,732.0646,732.8984,731.4034,732.7738,3145.0
2021-07-29 15:10:00,764.96,765.33,764.56,764.56,4487.0,733.0613,733.4158,732.6779,732.6779,4487.0
2021-07-29 15:20:00,764.44,764.44,763.38,763.38,902.0,732.5629,732.5629,731.5471,731.5471,902.0
2021-07-29 15:30:00,763.54,765.0,763.19,764.61,2302.0,731.7005,733.0996,731.3651,732.7259,2302.0
2021-07-29 15:40:00,764.44,765.78,764.23,765.46,5004.0,732.5629,733.8471,732.3617,733.5404,5004.0
2021-07-29 15:50:00,765.49,766.93,765.39,765.71,24236.0,733.5692,734.9491,733.4733,733.78,24236.0
2021-07-30 09:30:00,761.2,766.09,760.09,765.7,45683.0,729.4581,734.1441,728.3943,733.7704,45683.0
2021-07-30 09:40:00,765.45,767.74,764.15,765.87,15850.0,733.5308,735.7253,732.285,733.9333,15850.0
2021-07-30 09:50:00,765.87,766.95,765.0,765.92,10290.0,733.9333,734.9683,733.0996,733.9812,10290.0
2021-07-30 10:00:00,766.31,768.7,766.16,767.81,11697.0,734.355,736.6453,734.2112,735.7924,11697.0
2021-07-30 10:10:00,767.93,768.15,764.82,765.17,6548.0,735.9074,736.1182,732.9271,733.2625,6548.0
2021-07-30 10:20:00,765.19,765.33,763.62,763.73,8656.0,733.2817,733.4158,731.7771,731.8826,8656.0
2021-07-30 10:30:00,763.83,763.85,761.61,762.3,12230.0,731.9784,731.9975,729.851,730.5122,12230.0
2021-07-30 10:40:00,762.82,763.71,761.26,761.26,5150.0,731.0105,731.8634,729.5156,729.5156,5150.0
2021-07-30 10:50:00,761.1,762.45,760.52,760.59,4729.0,729.3622,730.6559,728.8064,728.8735,4729.0
2021-07-30 11:00:00,760.29,761.03,758.76,760.92,9811.0,728.586,729.2951,727.1198,729.1897,9811.0
2021-07-30 11:10:00,760.71,760.79,759.2,760.24,7233.0,728.9885,729.0652,727.5415,728.5381,7233.0
2021-07-30 11:20:00,760.28,761.74,760.21,760.72,6909.0,728.5764,729.9755,728.5093,728.9981,6909.0
2021-07-30 11:30:00,760.62,760.62,757.28,757.41,8574.0,728.9022,728.9022,725.7015,725.8261,8574.0
2021-07-30 11:40:00,757.51,757.82,756.79,757.44,6062.0,725.9219,726.219,725.232,725.8548,6062.0
2021-07-30 11:50:00,757.56,758.9,757.55,758.06,3571.0,725.9698,727.254,725.9603,726.449,3571.0
2021-07-30 12:00:00,758.0,759.89,758.0,759.65,1300.0,726.3915,728.2027,726.3915,727.9727,1300.0
2021-07-30 12:10:00,759.96,761.29,759.74,760.7,900.0,728.2698,729.5443,728.0589,728.9789,900.0
2021-07-30 12:20:00,761.19,761.65,760.68,761.09,1400.0,729.4485,729.8893,728.9597,729.3526,1400.0
2021-07-30 12:30:00,761.51,762.38,761.22,762.15,2362.0,729.7551,730.5888,729.4772,730.3684,2362.0
2021-07-30 12:40:00,762.58,763.3,761.62,763.3,1300.0,730.7805,731.4705,729.8605,731.4705,1300.0
2021-07-30 12:50:00,762.8,763.75,762.8,763.75,1609.0,730.9913,731.9017,730.9913,731.9017,1609.0
2021-07-30 13:00:00,763.68,764.71,763.05,764.71,4508.0,731.8346,732.8217,731.2309,732.8217,4508.0
2021-07-30 13:10:00,764.2,764.95,764.01,764.02,624.0,732.333,733.0517,732.1509,732.1605,624.0
2021-07-30 13:20:00,763.37,764.23,762.29,764.23,3625.0,731.5376,732.3617,730.5026,732.3617,3625.0
2021-07-30 13:30:00,763.84,764.71,763.4,764.7,2037.0,731.988,732.8217,731.5663,732.8121,2037.0
2021-07-30 13:40:00,764.47,764.47,763.23,763.55,2488.0,732.5917,732.5917,731.4034,731.7101,2488.0
2021-07-30 13:50:00,763.19,764.45,763.19,763.86,1462.0,731.3651,732.5725,731.3651,732.0071,1462.0
2021-07-30 14:00:00,764.31,764.59,763.92,764.58,600.0,732.4384,732.7067,732.0646,732.6971,600.0
2021-07-30 14:10:00,764.84,765.19,764.47,765.15,4530.0,732.9463,733.2817,732.5917,733.2433,4530.0
2021-07-30 14:20:00,765.23,766.24,765.15,765.15,2914.0,733.32,734.2879,733.2433,733.2433,2914.0
2021-07-30 14:30:00,765.19,765.72,764.26,764.33,1142.0,733.2817,733.7896,732.3905,732.4575,1142.0
2021-07-30 14:40:00,764.36,765.23,763.72,764.72,801.0,732.4863,733.32,731.873,732.8313,801.0
2021-07-30 14:50:00,765.95,766.22,765.5,765.7,6960.0,734.01,734.2687,733.5787,733.7704,6960.0
2021-07-30 15:00:00,766.06,766.42,765.55,765.7,3784.0,734.1154,734.4604,733.6267,733.7704,3784.0
2021-07-30 15:10:00,765.75,766.46,765.74,766.08,2668.0,733.8183,734.4987,733.8087,734.1346,2668.0
2021-07-30 15:20:00,766.15,766.15,764.85,764.95,1862.0,734.2016,734.2016,732.9558,733.0517,1862.0
2021-07-30 15:30:00,764.99,765.63,763.73,764.79,2924.0,733.09,733.7033,731.8826,732.8984,2924.0
2021-07-30 15:40:00,764.79,765.11,763.84,764.72,5213.0,732.8984,733.205,731.988,732.8313,5213.0
2021-07-30 15:50:00,765.46,766.84,765.15,766.37,11096.0,733.5404,734.8629,733.2433,734.4125,11096.0
2021-08-02 09:30:00,770.81,773.87,770.81,773.56,37775.0,738.6673,741.5997,738.6673,741.3026,37775.0
2021-08-02 09:40:00,772.66,773.35,771.48,771.56,12208.0,740.4402,741.1014,739.3094,739.386,12208.0
2021-08-02 09:50:00,770.21,772.23,769.19,771.1,7013.0,738.0923,740.0281,737.1149,738.9452,7013.0
2021-08-02 10:00:00,770.79,772.47,769.06,769.97,18932.0,738.6482,740.2581,736.9903,737.8623,18932.0
2021-08-02 10:10:00,771.07,773.04,771.07,771.91,7949.0,738.9165,740.8043,738.9165,739.7214,7949.0
2021-08-02 10:20:00,771.97,772.85,771.35,771.6,4379.0,739.7789,740.6223,739.1848,739.4244,4379.0
2021-08-02 10:30:00,772.33,772.74,770.99,772.27,6487.0,740.1239,740.5168,738.8398,740.0664,6487.0
2021-08-02 10:40:00,772.28,774.37,771.64,774.37,10962.0,740.076,742.0789,739.4627,742.0789,10962.0
2021-08-02 10:50:00,774.65,775.45,774.44,775.45,4250.0,742.3472,743.1138,742.1459,743.1138,4250.0
2021-08-02 11:00:00,775.06,775.84,774.61,775.61,4825.0,742.7401,743.4876,742.3089,743.2672,4825.0
2021-08-02 11:10:00,775.44,775.66,774.9,775.06,3905.0,743.1042,743.3151,742.5868,742.7401,3905.0
2021-08-02 11:20:00,774.91,775.37,774.27,774.88,11300.0,742.5963,743.0372,741.983,742.5676,11300.0
2021-08-02 11:30:00,774.75,775.79,773.99,775.45,4626.0,742.443,743.4397,741.7147,743.1138,4626.0
2021-08-02 11:40:00,775.32,775.32,774.25,774.42,1900.0,742.9893,742.9893,741.9639,742.1268,1900.0
2021-08-02 11:50:00,773.88,774.29,772.97,772.97,2428.0,741.6093,742.0022,740.7372,740.7372,2428.0
2021-08-02 12:00:00,772.0,772.5,770.0,770.0,5583.0,739.8077,740.2868,737.8911,737.8911,5583.0
2021-08-02 12:10:00,769.88,772.96,769.78,772.96,3184.0,737.7761,740.7277,737.6803,740.7277,3184.0
2021-08-02 12:20:00,772.68,773.17,771.24,771.24,3920.0,740.4593,740.9289,739.0794,739.0794,3920.0
2021-08-02 12:30:00,771.24,772.5,771.24,772.24,1900.0,739.0794,740.2868,739.0794,740.0377,1900.0
2021-08-02 12:40:00,772.68,773.0,770.49,770.81,3800.0,740.4593,740.766,738.3607,738.6673,3800.0
2021-08-02 12:50:00,770.88,772.92,770.72,771.58,4960.0,738.7344,740.6893,738.5811,739.4052,4960.0
2021-08-02 13:00:00,771.64,772.89,771.37,771.83,4095.0,739.4627,740.6606,739.204,739.6448,4095.0
2021-08-02 13:10:00,772.19,773.98,772.19,773.98,2413.0,739.9898,741.7051,739.9898,741.7051,2413.0
2021-08-02 13:20:00,773.94,774.58,773.81,773.81,2778.0,741.6668,742.2801,741.5422,741.5422,2778.0
2021-08-02 13:30:00,773.99,774.81,773.06,773.06,2739.0,741.7147,742.5005,740.8235,740.8235,2739.0
2021-08-02 13:40:00,773.31,773.66,772.74,773.21,1064.0,741.0631,741.3985,740.5168,740.9672,1064.0
2021-08-02 13:50:00,772.95,773.59,772.59,773.22,2052.0,740.7181,741.3314,740.3731,740.9768,2052.0
2021-08-02 14:00:00,773.24,773.6,772.91,773.17,1415.0,740.996,741.341,740.6797,740.9289,1415.0
2021-08-02 14:10:00,773.21,773.64,773.16,773.33,1000.0,740.9672,741.3793,740.9193,741.0822,1000.0
2021-08-02 14:20:00,773.37,773.37,772.24,772.24,6892.0,741.1206,741.1206,740.0377,740.0377,6892.0
2021-08-02 14:30:00,772.21,772.92,771.86,772.57,2246.0,740.0089,740.6893,739.6735,740.3539,2246.0
2021-08-02 14:40:00,773.12,773.48,772.52,772.79,2480.0,740.881,741.226,740.306,740.5648,2480.0
2021-08-02 14:50:00,773.11,774.02,773.06,773.53,2278.0,740.8714,741.7435,740.8235,741.2739,2278.0
2021-08-02 15:00:00,773.44,774.0,773.0,773.0,2001.0,741.1876,741.7243,740.766,740.766,2001.0
2021-08-02 15:10:00,773.17,773.42,772.15,772.56,3543.0,740.9289,741.1685,739.9514,740.3443,3543.0
2021-08-02 15:20:00,772.35,772.56,770.81,771.0,3355.0,740.1431,740.3443,738.6673,738.8494,3355.0
2021-08-02 15:30:00,770.61,771.0,770.33,770.45,4920.0,738.4757,738.8494,738.2073,738.3223,4920.0
2021-08-02 15:40:00,770.4,771.04,768.67,768.93,5136.0,738.2744,738.8877,736.6166,736.8657,5136.0
2021-08-02 15:50:00,769.29,769.76,768.41,769.34,16494.0,737.2107,737.6611,736.3674,737.2586,16494.0
2021-08-03 09:30:00,770.53,771.98,769.35,771.29,32083.0,738.399,739.7885,737.2682,739.1273,32083.0
2021-08-03 09:40:00,771.43,775.3,770.78,774.79,18902.0,739.2615,742.9701,738.6386,742.4814,18902.0
2021-08-03 09:50:00,774.9,775.14,769.78,769.98,10736.0,742.5868,742.8168,737.6803,737.8719,10736.0
2021-08-03 10:00:00,770.65,773.0,768.03,768.03,16490.0,738.514,740.766,736.0032,736.0032,16490.0
2021-08-03 10:10:00,767.72,772.32,767.51,772.32,10780.0,735.7062,740.1144,735.5049,740.1144,10780.0
2021-08-03 10:20:00,772.58,774.37,772.48,773.85,7259.0,740.3635,742.0789,740.2677,741.5806,7259.0
2021-08-03 10:30:00,774.08,774.08,771.79,773.41,6110.0,741.801,741.801,739.6065,741.1589,6110.0
2021-08-03 10:40:00,773.53,774.39,772.13,774.38,6764.0,741.2739,742.098,739.9323,742.0884,6764.0
2021-08-03 10:50:00,775.0,775.17,773.75,773.85,11209.0,742.6826,742.8455,741.4847,741.5806,11209.0
2021-08-03 11:00:00,773.96,774.84,773.27,773.27,5719.0,741.686,742.5293,741.0247,741.0247,5719.0
2021-08-03 11:10:00,773.18,773.58,770.99,770.99,8695.0,740.9385,741.3218,738.8398,738.8398,8695.0
2021-08-03 11:20:00,771.08,771.99,770.58,771.47,7719.0,738.9261,739.7981,738.4469,739.2998,7719.0
2021-08-03 11:30:00,771.79,772.3,771.03,771.53,9660.0,739.6065,740.0952,738.8781,739.3573,9660.0
2021-08-03 11:40:00,771.95,775.5,771.94,775.43,8238.0,739.7598,743.1617,739.7502,743.0947,8238.0
2021-08-03 11:50:00,776.0,778.0,775.5,777.51,5667.0,743.6409,745.5575,743.1617,745.0879,5667.0
2021-08-03 12:00:00,777.41,777.6,776.51,776.51,862.0,744.9921,745.1742,744.1296,744.1296,862.0
2021-08-03 12:10:00,776.52,776.76,775.06,775.06,2000.0,744.1392,744.3692,742.7401,742.7401,2000.0
2021-08-03 12:20:00,775.18,775.18,774.51,774.88,700.0,742.8551,742.8551,742.213,742.5676,700.0
2021-08-03 12:30:00,774.79,776.13,774.78,775.98,2030.0,742.4814,743.7655,742.4718,743.6217,2030.0
2021-08-03 12:40:00,775.87,776.37,775.35,775.35,1200.0,743.5163,743.9955,743.018,743.018,1200.0
2021-08-03 12:50:00,775.43,776.01,774.4,776.01,2350.0,743.0947,743.6505,742.1076,743.6505,2350.0
2021-08-03 13:00:00,777.32,777.73,777.31,777.67,900.0,744.9059,745.2988,744.8963,745.2413,900.0
2021-08-03 13:10:00,776.44,776.6,775.71,775.71,1345.0,744.0625,744.2159,743.363,743.363,1345.0
2021-08-03 13:20:00,775.5,775.5,774.83,774.83,280.0,743.1617,743.1617,742.5197,742.5197,280.0
2021-08-03 13:30:00,775.88,776.48,775.58,776.14,3427.0,743.5259,744.1009,743.2384,743.7751,3427.0
2021-08-03 13:40:00,775.18,775.91,775.18,775.56,1804.0,742.8551,743.5546,742.8551,743.2192,1804.0
2021-08-03 13:50:00,774.92,775.88,774.91,775.38,444.0,742.6059,743.5259,742.5963,743.0467,444.0
2021-08-03 14:00:00,775.75,775.75,774.47,775.04,1700.0,743.4013,743.4013,742.1747,742.7209,1700.0
2021-08-03 14:10:00,777.19,777.19,776.59,776.6,300.0,744.7813,744.7813,744.2063,744.2159,300.0
2021-08-03 14:20:00,776.7,777.54,775.87,777.54,900.0,744.3117,745.1167,743.5163,745.1167,900.0
2021-08-03 14:30:00,777.2,777.2,775.87,776.43,2100.0,744.7909,744.7909,743.5163,744.053,2100.0
2021-08-03 14:40:00,776.06,777.54,775.9,776.53,3855.0,743.6984,745.1167,743.5451,744.1488,3855.0
2021-08-03 14:50:00,776.91,778.55,776.9,778.17,3531.0,744.5129,746.0846,744.5034,745.7204,3531.0
2021-08-03 15:00:00,778.18,778.95,777.38,777.73,5315.0,745.73,746.4679,744.9633,745.2988,5315.0
2021-08-03 15:10:00,777.7,778.11,776.93,778.11,3100.0,745.27,745.6629,744.5321,745.6629,3100.0
2021-08-03 15:20:00,778.02,778.71,777.82,778.21,4582.0,745.5767,746.2379,745.385,745.7587,4582.0
2021-08-03 15:30:00,778.39,779.38,777.18,777.62,9703.0,745.9312,746.88,744.7717,745.1933,9703.0
2021-08-03 15:40:00,777.51,778.97,777.29,778.57,14996.0,745.0879,746.487,744.8771,746.1037,14996.0
2021-08-03 15:50:00,778.88,780.45,778.55,779.53,39674.0,746.4008,747.9053,746.0846,747.0237,39674.0
2021-08-04 09:30:00,791.66,794.93,791.55,793.78,43189.0,758.6479,761.7815,758.5425,760.6795,43189.0
2021-08-04 09:40:00,793.74,794.94,792.5,794.18,17633.0,760.6411,761.7911,759.4528,761.0628,17633.0
2021-08-04 09:50:00,794.0,794.64,791.17,792.02,20822.0,760.8903,761.5036,758.1783,758.9929,20822.0
2021-08-04 10:00:00,791.64,791.64,788.41,791.39,17656.0,758.6287,758.6287,755.5334,758.3891,17656.0
2021-08-04 10:10:00,791.89,792.0,788.72,789.26,12368.0,758.8683,758.9737,755.8305,756.348,12368.0
2021-08-04 10:20:00,789.03,790.47,787.8,789.87,6600.0,756.1275,757.5075,754.9488,756.9325,6600.0
2021-08-04 10:30:00,789.55,791.35,788.78,790.96,8318.0,756.6259,758.3508,755.888,757.9771,8318.0
2021-08-04 10:40:00,791.18,794.36,791.12,794.0,9005.0,758.1879,761.2353,758.1304,760.8903,9005.0
2021-08-04 10:50:00,794.27,794.59,793.7,794.59,7486.0,761.149,761.4557,760.6028,761.4557,7486.0
2021-08-04 11:00:00,794.51,796.25,794.51,795.31,9361.0,761.379,763.0465,761.379,762.1457,9361.0
2021-08-04 11:10:00,795.43,795.56,794.16,794.16,4650.0,762.2607,762.3852,761.0436,761.0436,4650.0
2021-08-04 11:20:00,794.0,794.0,792.0,792.2,4358.0,760.8903,760.8903,758.9737,759.1654,4358.0
2021-08-04 11:30:00,792.49,792.91,791.4,791.4,2835.0,759.4433,759.8458,758.3987,758.3987,2835.0
2021-08-04 11:40:00,792.07,792.23,790.0,790.72,5090.0,759.0408,759.1941,757.0571,757.7471,5090.0
2021-08-04 11:50:00,791.54,791.57,790.37,790.79,6221.0,758.5329,758.5616,757.4117,757.8142,6221.0
2021-08-04 12:00:00,791.23,792.91,790.79,792.63,3272.0,758.2358,759.8458,757.8142,759.5774,3272.0
2021-08-04 12:10:00,792.36,794.11,791.5,793.92,2735.0,759.3187,760.9957,758.4945,760.8136,2735.0
2021-08-04 12:20:00,793.82,794.81,793.13,794.81,9250.0,760.7178,761.6665,760.0566,761.6665,9250.0
2021-08-04 12:30:00,795.3,796.07,794.49,795.5,1521.0,762.1361,762.874,761.3599,762.3277,1521.0
2021-08-04 12:40:00,795.52,795.52,794.87,794.92,2100.0,762.3469,762.3469,761.724,761.7719,2100.0
2021-08-04 12:50:00,794.72,795.13,794.71,795.13,1931.0,761.5803,761.9732,761.5707,761.9732,1931.0
2021-08-04 13:00:00,795.79,796.95,795.57,796.95,1700.0,762.6057,763.7173,762.3948,763.7173,1700.0
2021-08-04 13:10:00,796.9,796.9,796.0,796.54,2050.0,763.6694,763.6694,762.8069,763.3244,2050.0
2021-08-04 13:20:00,796.66,796.66,795.88,796.0,1433.0,763.4394,763.4394,762.6919,762.8069,1433.0
2021-08-04 13:30:00,796.0,796.4,794.82,794.82,2694.0,762.8069,763.1902,761.6761,761.6761,2694.0
2021-08-04 13:40:00,795.32,796.29,795.2,796.28,7454.0,762.1553,763.0848,762.0403,763.0752,7454.0
2021-08-04 13:50:00,796.58,797.38,796.27,796.27,3172.0,763.3627,764.1294,763.0656,763.0656,3172.0
2021-08-04 14:00:00,796.24,796.42,795.2,795.2,1525.0,763.0369,763.2094,762.0403,762.0403,1525.0
2021-08-04 14:10:00,795.42,797.29,795.42,796.65,2662.0,762.2511,764.0431,762.2511,763.4298,2662.0
2021-08-04 14:20:00,797.0,797.0,796.37,796.37,1517.0,763.7652,763.7652,763.1615,763.1615,1517.0
2021-08-04 14:30:00,796.35,798.0,796.22,797.84,4109.0,763.1423,764.7235,763.0177,764.5702,4109.0
2021-08-04 14:40:00,798.0,798.57,797.62,797.76,7353.0,764.7235,765.2697,764.3593,764.4935,7353.0
2021-08-04 14:50:00,796.87,798.0,796.87,797.2,3100.0,763.6406,764.7235,763.6406,763.9569,3100.0
2021-08-04 15:00:00,797.6,797.64,795.82,795.82,3500.0,764.3402,764.3785,762.6344,762.6344,3500.0
2021-08-04 15:10:00,795.39,795.48,794.06,794.3,2500.0,762.2223,762.3086,760.9478,761.1778,2500.0
2021-08-04 15:20:00,794.33,795.55,794.0,795.55,4786.0,761.2065,762.3757,760.8903,762.3757,4786.0
2021-08-04 15:30:00,795.17,795.17,793.71,793.77,3200.0,762.0115,762.0115,760.6124,760.6699,3200.0
2021-08-04 15:40:00,793.16,795.42,793.16,794.87,6955.0,760.0853,762.2511,760.0853,761.724,6955.0
2021-08-04 15:50:00,794.9,795.98,794.22,795.1,30389.0,761.7528,762.7877,761.1011,761.9444,30389.0
2021-08-05 09:30:00,805.62,805.64,801.28,802.59,54956.0,772.0257,772.0449,767.8667,769.1221,54956.0
2021-08-05 09:40:00,802.35,802.35,798.12,798.4,33807.0,768.8921,768.8921,764.8385,765.1068,33807.0
2021-08-05 09:50:00,798.07,798.61,796.41,798.0,11023.0,764.7906,765.3081,763.1998,764.7235,11023.0
2021-08-05 10:00:00,798.05,798.14,795.46,795.87,10544.0,764.7714,764.8577,762.2894,762.6823,10544.0
2021-08-05 10:10:00,796.05,796.15,793.01,794.48,16643.0,762.8548,762.9506,759.9416,761.3503,16643.0
2021-08-05 10:20:00,794.74,794.78,792.43,793.17,11010.0,761.5994,761.6378,759.3858,760.0949,11010.0
2021-08-05 10:30:00,793.06,793.53,792.2,792.51,10386.0,759.9895,760.4399,759.1654,759.4624,10386.0
2021-08-05 10:40:00,792.5,793.5,792.4,793.45,6355.0,759.4528,760.4111,759.357,760.3632,6355.0
2021-08-05 10:50:00,793.46,797.04,793.46,796.2,5629.0,760.3728,763.8035,760.3728,762.9986,5629.0
2021-08-05 11:00:00,795.98,797.33,795.37,795.66,13552.0,762.7877,764.0814,762.2032,762.4811,13552.0
2021-08-05 11:10:00,795.64,796.07,794.11,795.07,6949.0,762.4619,762.874,760.9957,761.9157,6949.0
2021-08-05 11:20:00,794.95,796.51,794.91,796.37,5922.0,761.8007,763.2956,761.7624,763.1615,5922.0
2021-08-05 11:30:00,796.21,797.1,795.09,795.09,8507.0,763.0081,763.861,761.9348,761.9348,8507.0
2021-08-05 11:40:00,794.29,794.31,793.33,793.6,2225.0,761.1682,761.1874,760.2482,760.507,2225.0
2021-08-05 11:50:00,793.8,794.3,792.39,792.86,7549.0,760.6986,761.1778,759.3474,759.7978,7549.0
2021-08-05 12:00:00,792.54,792.95,791.82,791.96,8768.0,759.4912,759.8841,758.8012,758.9354,8768.0
2021-08-05 12:10:00,792.26,792.72,791.95,792.55,5338.0,759.2229,759.6637,758.9258,759.5008,5338.0
2021-08-05 12:20:00,791.81,792.42,790.62,790.72,6591.0,758.7916,759.3762,757.6512,757.7471,6591.0
2021-08-05 12:30:00,791.03,792.76,791.03,791.86,3700.0,758.0441,759.702,758.0441,758.8395,3700.0
2021-08-05 12:40:00,791.38,791.66,790.32,790.67,6899.0,758.3796,758.6479,757.3638,757.6992,6899.0
2021-08-05 12:50:00,791.42,792.11,790.98,792.11,2863.0,758.4179,759.0791,757.9962,759.0791,2863.0
2021-08-05 13:00:00,792.14,793.0,791.6,792.38,3291.0,759.1079,759.932,758.5904,759.3379,3291.0
2021-08-05 13:10:00,791.6,791.6,790.89,791.37,3006.0,758.5904,758.5904,757.91,758.37,3006.0
2021-08-05 13:20:00,791.48,792.14,791.04,791.88,2844.0,758.4754,759.1079,758.0537,758.8587,2844.0
2021-08-05 13:30:00,791.4,791.88,790.52,791.04,9682.0,758.3987,758.8587,757.5554,758.0537,9682.0
2021-08-05 13:40:00,790.82,791.74,790.82,791.47,3527.0,757.8429,758.7245,757.8429,758.4658,3527.0
2021-08-05 13:50:00,790.51,792.25,790.48,791.35,4190.0,757.5458,759.2133,757.5171,758.3508,4190.0
2021-08-05 14:00:00,791.75,792.37,791.47,791.47,2316.0,758.7341,759.3283,758.4658,758.4658,2316.0
2021-08-05 14:10:00,791.85,792.35,791.61,791.81,5151.0,758.83,759.3091,758.6,758.7916,5151.0
2021-08-05 14:20:00,791.8,792.55,791.59,792.17,2378.0,758.782,759.5008,758.5808,759.1366,2378.0
2021-08-05 14:30:00,791.7,792.0,791.14,791.37,4000.0,758.6862,758.9737,758.1496,758.37,4000.0
2021-08-05 14:40:00,792.01,792.43,791.63,792.18,7296.0,758.9833,759.3858,758.6191,759.1462,7296.0
2021-08-05 14:50:00,792.29,793.8,792.29,793.73,8352.0,759.2516,760.6986,759.2516,760.6316,8352.0
2021-08-05 15:00:00,792.66,793.0,792.37,792.69,2985.0,759.6062,759.932,759.3283,759.6349,2985.0
2021-08-05 15:10:00,792.61,792.82,792.03,792.37,7257.0,759.5583,759.7595,759.0024,759.3283,7257.0
2021-08-05 15:20:00,792.16,792.57,791.71,791.76,6150.0,759.127,759.5199,758.6958,758.7437,6150.0
2021-08-05 15:30:00,791.55,792.0,790.74,792.0,4195.0,758.5425,758.9737,757.7662,758.9737,4195.0
2021-08-05 15:40:00,792.57,792.98,791.91,792.6,4515.0,759.5199,759.9128,758.8875,759.5487,4515.0
2021-08-05 15:50:00,792.4,795.17,792.39,794.89,18259.0,759.357,762.0115,759.3474,761.7432,18259.0
2021-08-06 09:30:00,784.35,787.19,782.68,785.59,42316.0,751.6427,754.3643,750.0423,752.831,42316.0
2021-08-06 09:40:00,785.63,786.64,782.91,783.98,12118.0,752.8693,753.8372,750.2627,751.2881,12118.0
2021-08-06 09:50:00,784.0,784.32,780.76,780.82,12037.0,751.3073,751.614,748.2024,748.2599,12037.0
2021-08-06 10:00:00,781.24,783.1,780.0,782.84,15821.0,748.6624,750.4448,747.4741,750.1957,15821.0
2021-08-06 10:10:00,782.84,783.05,781.36,782.06,9803.0,750.1957,750.3969,748.7774,749.4482,9803.0
2021-08-06 10:20:00,782.02,783.72,781.71,783.38,7225.0,749.4099,751.039,749.1128,750.7132,7225.0
2021-08-06 10:30:00,783.92,784.33,781.73,781.73,6906.0,751.2306,751.6235,749.132,749.132,6906.0
2021-08-06 10:40:00,782.42,782.95,781.58,781.77,6126.0,749.7932,750.3011,748.9882,749.1703,6126.0
2021-08-06 10:50:00,781.79,782.06,780.45,781.61,8234.0,749.1895,749.4482,747.9053,749.017,8234.0
2021-08-06 11:00:00,781.56,782.52,780.4,781.14,9434.0,748.969,749.889,747.8574,748.5666,9434.0
2021-08-06 11:10:00,780.47,782.33,779.9,782.14,5880.0,747.9245,749.7069,747.3783,749.5249,5880.0
2021-08-06 11:20:00,782.24,783.59,782.24,782.56,5759.0,749.6207,750.9144,749.6207,749.9273,5759.0
2021-08-06 11:30:00,782.49,783.43,782.49,783.02,3006.0,749.8603,750.7611,749.8603,750.3682,3006.0
2021-08-06 11:40:00,783.03,783.03,781.84,781.84,2365.0,750.3777,750.3777,749.2374,749.2374,2365.0
2021-08-06 11:50:00,781.65,783.39,781.6,783.39,2116.0,749.0553,750.7227,749.0074,750.7227,2116.0
2021-08-06 12:00:00,783.32,783.43,783.22,783.37,1000.0,750.6557,750.7611,750.5598,750.7036,1000.0
2021-08-06 12:10:00,783.3,784.49,782.86,784.49,1427.0,750.6365,751.7769,750.2148,751.7769,1427.0
2021-08-06 12:20:00,784.02,784.52,783.5,783.86,3735.0,751.3265,751.8056,750.8281,751.1731,3735.0
2021-08-06 12:30:00,783.87,784.35,782.74,782.74,3215.0,751.1827,751.6427,750.0998,750.0998,3215.0
2021-08-06 12:40:00,782.19,782.47,781.04,781.67,1747.0,749.5728,749.8411,748.4707,749.0745,1747.0
2021-08-06 12:50:00,781.76,782.98,781.76,782.98,1465.0,749.1607,750.3298,749.1607,750.3298,1465.0
2021-08-06 13:00:00,783.32,783.46,783.24,783.37,700.0,750.6557,750.7898,750.579,750.7036,700.0
2021-08-06 13:10:00,783.49,783.68,783.04,783.19,838.0,750.8186,751.0006,750.3873,750.5311,838.0
2021-08-06 13:20:00,783.54,783.54,781.73,781.75,1714.0,750.8665,750.8665,749.132,749.1511,1714.0
2021-08-06 13:30:00,781.83,783.0,781.83,782.68,2635.0,749.2278,750.349,749.2278,750.0423,2635.0
2021-08-06 13:40:00,782.65,783.0,782.07,782.66,400.0,750.0136,750.349,749.4578,750.0232,400.0
2021-08-06 13:50:00,782.1,782.76,781.8,782.56,1336.0,749.4865,750.119,749.199,749.9273,1336.0
2021-08-06 14:00:00,783.66,784.5,783.52,784.0,2119.0,750.9815,751.7864,750.8473,751.3073,2119.0
2021-08-06 14:10:00,783.81,783.97,782.88,783.39,1650.0,751.1252,751.2785,750.234,750.7227,1650.0
2021-08-06 14:20:00,782.75,782.92,782.11,782.11,2310.0,750.1094,750.2723,749.4961,749.4961,2310.0
2021-08-06 14:30:00,782.53,783.0,782.18,782.8,3891.0,749.8986,750.349,749.5632,750.1573,3891.0
2021-08-06 14:40:00,782.76,782.83,781.94,782.12,6570.0,750.119,750.1861,749.3332,749.5057,6570.0
2021-08-06 14:50:00,781.96,782.77,781.39,782.61,6742.0,749.3524,750.1286,748.8061,749.9753,6742.0
2021-08-06 15:00:00,782.63,783.3,782.24,783.04,4894.0,749.9944,750.6365,749.6207,750.3873,4894.0
2021-08-06 15:10:00,782.97,783.87,782.97,783.87,3601.0,750.3202,751.1827,750.3202,751.1827,3601.0
2021-08-06 15:20:00,783.46,783.9,783.45,783.9,2147.0,750.7898,751.2115,750.7802,751.2115,2147.0
2021-08-06 15:30:00,783.99,784.44,783.39,783.85,4348.0,751.2977,751.7289,750.7227,751.1636,4348.0
2021-08-06 15:40:00,783.74,784.04,783.19,783.3,4232.0,751.0581,751.3456,750.5311,750.6365,4232.0
2021-08-06 15:50:00,782.79,783.99,782.14,783.43,21439.0,750.1478,751.2977,749.5249,750.7611,21439.0
2021-08-09 09:30:00,790.22,791.45,787.14,787.17,27304.0,757.2679,758.4466,754.3164,754.3451,27304.0
2021-08-09 09:40:00,787.13,789.35,785.6,788.52,33890.0,754.3068,756.4342,752.8406,755.6388,33890.0
2021-08-09 09:50:00,788.67,790.54,788.36,790.0,29219.0,755.7826,757.5746,755.4855,757.0571,29219.0
2021-08-09 10:00:00,790.09,790.17,787.62,788.44,15027.0,757.1433,757.22,754.7763,755.5621,15027.0
2021-08-09 10:10:00,788.56,790.73,788.56,790.41,12824.0,755.6771,757.7567,755.6771,757.45,12824.0
2021-08-09 10:20:00,790.93,792.07,790.77,791.74,16479.0,757.9483,759.0408,757.795,758.7245,16479.0
2021-08-09 10:30:00,791.94,792.25,790.07,790.08,8677.0,758.9162,759.2133,757.1242,757.1338,8677.0
2021-08-09 10:40:00,790.01,790.29,789.3,789.37,9300.0,757.0667,757.335,756.3863,756.4534,9300.0
2021-08-09 10:50:00,789.32,789.32,788.0,788.24,6100.0,756.4055,756.4055,755.1405,755.3705,6100.0
2021-08-09 11:00:00,788.1,788.92,787.6,788.47,4467.0,755.2363,756.0221,754.7572,755.5909,4467.0
2021-08-09 11:10:00,788.62,789.34,787.94,788.98,6121.0,755.7346,756.4246,755.083,756.0796,6121.0
2021-08-09 11:20:00,789.28,789.28,787.85,788.51,4586.0,756.3671,756.3671,754.9968,755.6292,4586.0
2021-08-09 11:30:00,789.0,789.09,788.01,788.35,3678.0,756.0988,756.185,755.1501,755.4759,3678.0
2021-08-09 11:40:00,788.64,789.85,788.64,789.57,1800.0,755.7538,756.9134,755.7538,756.645,1800.0
2021-08-09 11:50:00,790.0,791.5,789.57,791.0,1950.0,757.0571,758.4945,756.645,758.0154,1950.0
2021-08-09 12:00:00,791.82,791.82,790.79,791.0,7197.0,758.8012,758.8012,757.8142,758.0154,7197.0
2021-08-09 12:10:00,791.25,791.25,790.62,790.89,1502.0,758.255,758.255,757.6512,757.91,1502.0
2021-08-09 12:20:00,789.92,790.51,789.82,790.1,2763.0,756.9804,757.5458,756.8846,757.1529,2763.0
2021-08-09 12:30:00,789.62,789.62,789.21,789.26,400.0,756.6929,756.6929,756.3,756.348,400.0
2021-08-09 12:40:00,789.54,789.54,788.26,788.62,2120.0,756.6163,756.6163,755.3897,755.7346,2120.0
2021-08-09 12:50:00,788.39,789.12,788.12,789.12,2357.0,755.5142,756.2138,755.2555,756.2138,2357.0
2021-08-09 13:00:00,788.91,789.26,788.19,788.19,3055.0,756.0126,756.348,755.3226,755.3226,3055.0
2021-08-09 13:10:00,788.48,789.01,788.2,788.58,715.0,755.6005,756.1084,755.3322,755.6963,715.0
2021-08-09 13:20:00,788.17,788.63,788.17,788.44,900.0,755.3034,755.7442,755.3034,755.5621,900.0
2021-08-09 13:30:00,788.08,788.65,787.81,788.64,1669.0,755.2172,755.7634,754.9584,755.7538,1669.0
2021-08-09 13:40:00,789.14,789.4,788.9,789.39,500.0,756.233,756.4821,756.003,756.4725,500.0
2021-08-09 13:50:00,789.45,789.79,789.4,789.7,1110.0,756.53,756.8559,756.4821,756.7696,1110.0
2021-08-09 14:00:00,790.49,790.91,789.9,790.17,4559.0,757.5267,757.9292,756.9613,757.22,4559.0
2021-08-09 14:10:00,790.19,790.54,789.76,790.16,1565.0,757.2392,757.5746,756.8271,757.2104,1565.0
2021-08-09 14:20:00,790.25,790.68,789.74,790.4,1910.0,757.2967,757.7087,756.8079,757.4404,1910.0
2021-08-09 14:30:00,790.68,791.97,790.68,791.97,3037.0,757.7087,758.9449,757.7087,758.9449,3037.0
2021-08-09 14:40:00,791.43,791.43,790.13,790.13,1520.0,758.4275,758.4275,757.1817,757.1817,1520.0
2021-08-09 14:50:00,790.47,791.02,790.16,791.02,2827.0,757.5075,758.0346,757.2104,758.0346,2827.0
2021-08-09 15:00:00,790.52,790.73,790.24,790.49,1900.0,757.5554,757.7567,757.2871,757.5267,1900.0
2021-08-09 15:10:00,790.27,790.51,789.87,789.88,2108.0,757.3158,757.5458,756.9325,756.9421,2108.0
2021-08-09 15:20:00,789.87,790.54,789.87,790.48,3400.0,756.9325,757.5746,756.9325,757.5171,3400.0
2021-08-09 15:30:00,790.23,790.68,789.79,790.07,3650.0,757.2775,757.7087,756.8559,757.1242,3650.0
2021-08-09 15:40:00,789.79,790.25,788.71,789.04,7509.0,756.8559,757.2967,755.8209,756.1371,7509.0
2021-08-09 15:50:00,788.8,789.32,788.12,788.39,10851.0,755.9071,756.4055,755.2555,755.5142,10851.0
2021-08-10 09:30:00,795.59,797.04,791.21,791.38,36744.0,762.414,763.8035,758.2166,758.3796,36744.0
2021-08-10 09:40:00,791.53,793.3,790.85,792.99,15969.0,758.5233,760.2195,757.8717,759.9224,15969.0
2021-08-10 09:50:00,793.34,794.2,793.12,793.73,10845.0,760.2578,761.082,760.047,760.6316,10845.0
2021-08-10 10:00:00,793.99,794.08,792.49,792.49,13261.0,760.8807,760.967,759.4433,759.4433,13261.0
2021-08-10 10:10:00,792.32,792.73,791.23,791.36,9215.0,759.2804,759.6733,758.2358,758.3604,9215.0
2021-08-10 10:20:00,791.21,791.67,789.5,789.64,10635.0,758.2166,758.6575,756.5779,756.7121,10635.0
2021-08-10 10:30:00,789.45,789.45,786.07,786.67,23238.0,756.53,756.53,753.291,753.866,23238.0
2021-08-10 10:40:00,786.48,786.61,783.83,785.96,15785.0,753.6839,753.8085,751.1444,753.1856,15785.0
2021-08-10 10:50:00,785.93,786.16,784.06,785.75,10847.0,753.1568,753.3772,751.3648,752.9843,10847.0
2021-08-10 11:00:00,785.48,787.81,785.16,787.27,10946.0,752.7256,754.9584,752.4189,754.4409,10946.0
2021-08-10 11:10:00,787.12,788.48,787.05,788.22,10444.0,754.2972,755.6005,754.2301,755.3513,10444.0
2021-08-10 11:20:00,788.15,790.45,788.1,790.43,9334.0,755.2842,757.4883,755.2363,757.4692,9334.0
2021-08-10 11:30:00,790.68,790.68,789.63,789.91,6245.0,757.7087,757.7087,756.7025,756.9709,6245.0
2021-08-10 11:40:00,790.31,790.58,789.43,789.5,4240.0,757.3542,757.6129,756.5109,756.5779,4240.0
2021-08-10 11:50:00,789.12,789.4,788.01,788.74,2135.0,756.2138,756.4821,755.1501,755.8496,2135.0
2021-08-10 12:00:00,788.89,792.01,788.89,792.01,4852.0,755.9934,758.9833,755.9934,758.9833,4852.0
2021-08-10 12:10:00,792.27,793.59,792.0,793.47,3441.0,759.2324,760.4974,758.9737,760.3824,3441.0
2021-08-10 12:20:00,793.95,795.01,793.66,793.66,6216.0,760.8424,761.8582,760.5645,760.5645,6216.0
2021-08-10 12:30:00,793.66,793.87,793.0,793.43,2463.0,760.5645,760.7657,759.932,760.3441,2463.0
2021-08-10 12:40:00,793.38,793.38,792.5,792.77,1625.0,760.2962,760.2962,759.4528,759.7116,1625.0
2021-08-10 12:50:00,792.53,792.75,791.29,791.54,2872.0,759.4816,759.6924,758.2933,758.5329,2872.0
2021-08-10 13:00:00,791.3,792.32,791.11,792.31,2950.0,758.3029,759.2804,758.1208,759.2708,2950.0
2021-08-10 13:10:00,791.88,792.75,791.49,792.36,2221.0,758.8587,759.6924,758.485,759.3187,2221.0
2021-08-10 13:20:00,792.0,792.33,791.56,791.88,2401.0,758.9737,759.2899,758.552,758.8587,2401.0
2021-08-10 13:30:00,791.38,791.95,791.02,791.03,2426.0,758.3796,758.9258,758.0346,758.0441,2426.0
2021-08-10 13:40:00,790.71,790.71,789.34,790.71,3262.0,757.7375,757.7375,756.4246,757.7375,3262.0
2021-08-10 13:50:00,790.76,791.4,790.52,791.4,3716.0,757.7854,758.3987,757.5554,758.3987,3716.0
2021-08-10 14:00:00,791.76,791.83,788.85,788.85,5729.0,758.7437,758.8108,755.9551,755.9551,5729.0
2021-08-10 14:10:00,789.28,789.51,788.23,789.22,2974.0,756.3671,756.5875,755.3609,756.3096,2974.0
2021-08-10 14:20:00,789.19,790.87,789.14,790.49,2907.0,756.2809,757.8908,756.233,757.5267,2907.0
2021-08-10 14:30:00,790.65,791.13,790.62,790.72,2232.0,757.68,758.14,757.6512,757.7471,2232.0
2021-08-10 14:40:00,791.15,792.2,791.04,792.09,2535.0,758.1591,759.1654,758.0537,759.0599,2535.0
2021-08-10 14:50:00,792.09,792.58,791.86,792.45,4470.0,759.0599,759.5295,758.8395,759.4049,4470.0
2021-08-10 15:00:00,792.66,792.81,791.77,791.77,2136.0,759.6062,759.7499,758.7533,758.7533,2136.0
2021-08-10 15:10:00,791.79,791.86,791.25,791.25,2900.0,758.7725,758.8395,758.255,758.255,2900.0
2021-08-10 15:20:00,791.33,792.25,791.24,792.13,2500.0,758.3316,759.2133,758.2454,759.0983,2500.0
2021-08-10 15:30:00,792.05,792.23,791.36,791.5,4558.0,759.0216,759.1941,758.3604,758.4945,4558.0
2021-08-10 15:40:00,791.7,791.71,790.0,790.27,6399.0,758.6862,758.6958,757.0571,757.3158,6399.0
2021-08-10 15:50:00,790.41,790.57,789.18,789.28,19858.0,757.45,757.6033,756.2713,756.3671,19858.0
2021-08-11 09:30:00,791.14,793.34,789.66,792.44,18520.0,758.1496,760.2578,756.7313,759.3953,18520.0
2021-08-11 09:40:00,792.43,792.89,788.82,790.69,8029.0,759.3858,759.8266,755.9263,757.7183,8029.0
2021-08-11 09:50:00,790.9,792.58,790.1,790.1,10873.0,757.9196,759.5295,757.1529,757.1529,10873.0
2021-08-11 10:00:00,789.83,792.36,789.8,790.73,4962.0,756.8942,759.3187,756.8654,757.7567,4962.0
2021-08-11 10:10:00,791.07,791.08,788.66,789.93,7102.0,758.0825,758.0921,755.773,756.99,7102.0
2021-08-11 10:20:00,789.91,789.91,788.66,789.1,4905.0,756.9709,756.9709,755.773,756.1946,4905.0
2021-08-11 10:30:00,788.92,789.43,787.98,788.34,5384.0,756.0221,756.5109,755.1213,755.4663,5384.0
2021-08-11 10:40:00,788.29,790.08,788.28,789.31,6949.0,755.4184,757.1338,755.4088,756.3959,6949.0
2021-08-11 10:50:00,789.45,789.82,787.3,787.3,7366.0,756.53,756.8846,754.4697,754.4697,7366.0
2021-08-11 11:00:00,787.1,787.55,784.24,784.3,14627.0,754.278,754.7093,751.5373,751.5948,14627.0
2021-08-11 11:10:00,784.34,785.71,783.45,784.3,7988.0,751.6331,752.946,750.7802,751.5948,7988.0
2021-08-11 11:20:00,784.21,785.34,783.87,784.23,5351.0,751.5085,752.5914,751.1827,751.5277,5351.0
2021-08-11 11:30:00,783.88,784.96,783.88,784.51,3942.0,751.1923,752.2273,751.1923,751.796,3942.0
2021-08-11 11:40:00,784.49,784.74,781.68,781.85,3393.0,751.7769,752.0164,749.084,749.247,3393.0
2021-08-11 11:50:00,781.42,782.55,781.42,782.5,5787.0,748.8349,749.9178,748.8349,749.8698,5787.0
2021-08-11 12:00:00,782.73,785.3,782.73,784.5,1385.0,750.0903,752.5531,750.0903,751.7864,1385.0
2021-08-11 12:10:00,784.49,784.49,783.29,783.31,2400.0,751.7769,751.7769,750.6269,750.6461,2400.0
2021-08-11 12:20:00,783.4,783.54,782.4,783.28,2416.0,750.7323,750.8665,749.774,750.6173,2416.0
2021-08-11 12:30:00,784.19,784.83,783.54,784.83,1632.0,751.4894,752.1027,750.8665,752.1027,1632.0
2021-08-11 12:40:00,784.47,784.81,784.47,784.79,400.0,751.7577,752.0835,751.7577,752.0644,400.0
2021-08-11 12:50:00,784.25,784.8,784.25,784.7,2140.0,751.5469,752.0739,751.5469,751.9781,2140.0
2021-08-11 13:00:00,784.73,788.0,784.73,788.0,3237.0,752.0069,755.1405,752.0069,755.1405,3237.0
2021-08-11 13:10:00,787.98,787.98,785.46,786.0,810.0,755.1213,755.1213,752.7064,753.2239,810.0
2021-08-11 13:20:00,786.53,787.26,786.11,787.04,800.0,753.7318,754.4314,753.3293,754.2205,800.0
2021-08-11 13:30:00,787.17,787.17,785.71,785.84,1000.0,754.3451,754.3451,752.946,753.0706,1000.0
2021-08-11 13:40:00,785.64,785.8,785.37,785.8,1100.0,752.8789,753.0322,752.6202,753.0322,1100.0
2021-08-11 13:50:00,784.98,786.21,784.85,785.34,2185.0,752.2464,753.4251,752.1219,752.5914,2185.0
2021-08-11 14:00:00,784.94,786.89,784.94,786.5,5015.0,752.2081,754.0768,752.2081,753.703,5015.0
2021-08-11 14:10:00,786.22,786.53,785.88,785.88,757.0,753.4347,753.7318,753.1089,753.1089,757.0
2021-08-11 14:20:00,785.72,786.59,785.0,786.59,7353.0,752.9556,753.7893,752.2656,753.7893,7353.0
2021-08-11 14:30:00,786.94,787.36,786.48,786.8,1535.0,754.1247,754.5272,753.6839,753.9905,1535.0
2021-08-11 14:40:00,786.94,787.4,786.07,786.25,1424.0,754.1247,754.5655,753.291,753.4635,1424.0
2021-08-11 14:50:00,786.41,786.59,785.75,786.29,1917.0,753.6168,753.7893,752.9843,753.5018,1917.0
2021-08-11 15:00:00,786.29,786.29,785.74,786.2,1738.0,753.5018,753.5018,752.9747,753.4156,1738.0
2021-08-11 15:10:00,786.31,786.77,786.28,786.33,2914.0,753.521,753.9618,753.4922,753.5401,2914.0
2021-08-11 15:20:00,786.57,788.77,786.57,788.55,4888.0,753.7701,755.8784,753.7701,755.6676,4888.0
2021-08-11 15:30:00,788.38,789.54,788.38,788.5,2702.0,755.5047,756.6163,755.5047,755.6196,2702.0
2021-08-11 15:40:00,789.02,789.52,788.08,789.17,8095.0,756.118,756.5971,755.2172,756.2617,8095.0
2021-08-11 15:50:00,788.58,790.22,788.55,789.44,16980.0,755.6963,757.2679,755.6676,756.5204,16980.0
2021-08-12 09:30:00,788.7,788.7,783.48,784.94,53127.0,755.8113,755.8113,750.809,752.2081,53127.0
2021-08-12 09:40:00,784.83,786.42,783.24,784.55,21340.0,752.1027,753.6264,750.579,751.8344,21340.0
2021-08-12 09:50:00,784.7,785.77,783.44,784.07,18099.0,751.9781,753.0035,750.7706,751.3744,18099.0
2021-08-12 10:00:00,784.11,784.11,780.16,781.0,15403.0,751.4127,751.4127,747.6274,748.4324,15403.0
2021-08-12 10:10:00,781.07,784.39,780.87,784.21,13611.0,748.4995,751.681,748.3078,751.5085,13611.0
2021-08-12 10:20:00,784.32,784.32,781.88,783.51,12220.0,751.614,751.614,749.2757,750.8377,12220.0
2021-08-12 10:30:00,783.49,784.4,783.25,783.53,30463.0,750.8186,751.6906,750.5886,750.8569,30463.0
2021-08-12 10:40:00,783.74,785.25,783.25,785.25,10634.0,751.0581,752.5052,750.5886,752.5052,10634.0
2021-08-12 10:50:00,785.48,786.63,784.77,785.03,20013.0,752.7256,753.8276,752.0452,752.2943,20013.0
2021-08-12 11:00:00,785.28,785.28,783.26,783.38,16645.0,752.5339,752.5339,750.5982,750.7132,16645.0
2021-08-12 11:10:00,783.66,783.97,782.32,783.97,14029.0,750.9815,751.2785,749.6974,751.2785,14029.0
2021-08-12 11:20:00,784.0,784.6,783.45,783.62,11684.0,751.3073,751.8823,750.7802,750.9431,11684.0
2021-08-12 11:30:00,783.51,785.0,783.51,784.5,42089.0,750.8377,752.2656,750.8377,751.7864,42089.0
2021-08-12 11:40:00,784.38,784.51,782.83,782.88,6866.0,751.6715,751.796,750.1861,750.234,6866.0
2021-08-12 11:50:00,782.92,784.31,782.63,783.81,4843.0,750.2723,751.6044,749.9944,751.1252,4843.0
2021-08-12 12:00:00,783.28,783.28,782.05,782.74,3200.0,750.6173,750.6173,749.4386,750.0998,3200.0
2021-08-12 12:10:00,782.63,784.3,782.39,783.47,2900.0,749.9944,751.5948,749.7644,750.7994,2900.0
2021-08-12 12:20:00,783.45,783.87,782.19,782.4,5238.0,750.7802,751.1827,749.5728,749.774,5238.0
2021-08-12 12:30:00,782.49,782.96,781.49,782.2,5250.0,749.8603,750.3107,748.902,749.5824,5250.0
2021-08-12 12:40:00,782.56,782.86,781.32,781.36,4557.0,749.9273,750.2148,748.7391,748.7774,4557.0
2021-08-12 12:50:00,781.48,781.73,779.28,779.28,8921.0,748.8924,749.132,746.7841,746.7841,8921.0
2021-08-12 13:00:00,779.2,780.15,778.52,780.15,4504.0,746.7075,747.6178,746.0558,747.6178,4504.0
2021-08-12 13:10:00,780.36,780.5,779.53,779.54,2752.0,747.8191,747.9532,747.0237,747.0333,2752.0
2021-08-12 13:20:00,780.0,780.52,779.3,780.35,2900.0,747.4741,747.9724,746.8033,747.8095,2900.0
2021-08-12 13:30:00,780.5,781.29,780.29,781.15,3334.0,747.9532,748.7103,747.752,748.5761,3334.0
2021-08-12 13:40:00,781.44,782.15,781.23,781.36,1847.0,748.854,749.5344,748.6528,748.7774,1847.0
2021-08-12 13:50:00,780.75,781.74,780.75,781.47,4398.0,748.1928,749.1415,748.1928,748.8828,4398.0
2021-08-12 14:00:00,781.66,782.64,781.44,782.59,4890.0,749.0649,750.004,748.854,749.9561,4890.0
2021-08-12 14:10:00,782.6,783.38,782.12,782.12,5181.0,749.9657,750.7132,749.5057,749.5057,5181.0
2021-08-12 14:20:00,782.12,782.9,782.12,782.19,3691.0,749.5057,750.2532,749.5057,749.5728,3691.0
2021-08-12 14:30:00,781.8,782.57,781.7,781.7,2430.0,749.199,749.9369,749.1032,749.1032,2430.0
2021-08-12 14:40:00,781.86,782.93,781.85,782.33,1455.0,749.2565,750.2819,749.247,749.7069,1455.0
2021-08-12 14:50:00,782.53,783.48,782.53,782.72,1900.0,749.8986,750.809,749.8986,750.0807,1900.0
2021-08-12 15:00:00,782.89,783.82,782.89,783.76,2300.0,750.2436,751.1348,750.2436,751.0773,2300.0
2021-08-12 15:10:00,783.74,784.64,783.59,784.07,6049.0,751.0581,751.9206,750.9144,751.3744,6049.0
2021-08-12 15:20:00,783.93,783.98,782.8,783.26,5293.0,751.2402,751.2881,750.1573,750.5982,5293.0
2021-08-12 15:30:00,783.34,783.81,783.13,783.81,4708.0,750.6748,751.1252,750.4736,751.1252,4708.0
2021-08-12 15:40:00,784.1,784.19,782.33,782.34,6346.0,751.4031,751.4894,749.7069,749.7165,6346.0
2021-08-12 15:50:00,782.35,782.94,780.43,780.76,34830.0,749.7261,750.2915,747.8862,748.2024,34830.0
2021-08-13 09:30:00,778.92,781.87,776.54,778.64,44637.0,746.4391,749.2661,744.1584,746.1708,44637.0
2021-08-13 09:40:00,778.77,782.68,778.13,782.2,24644.0,746.2954,750.0423,745.6821,749.5824,24644.0
2021-08-13 09:50:00,782.2,782.2,780.39,781.5,4437.0,749.5824,749.5824,747.8478,748.9115,4437.0
2021-08-13 10:00:00,781.53,784.5,781.18,784.5,7498.0,748.9403,751.7864,748.6049,751.7864,7498.0
2021-08-13 10:10:00,784.67,785.43,783.43,784.64,22838.0,751.9494,752.6777,750.7611,751.9206,22838.0
2021-08-13 10:20:00,784.77,785.39,782.71,782.71,4400.0,752.0452,752.6393,750.0711,750.0711,4400.0
2021-08-13 10:30:00,783.0,783.41,782.84,783.15,1952.0,750.349,750.7419,750.1957,750.4927,1952.0
2021-08-13 10:40:00,782.87,783.11,782.0,783.1,10036.0,750.2244,750.4544,749.3907,750.4448,10036.0
2021-08-13 10:50:00,782.79,782.82,781.95,782.02,3300.0,750.1478,750.1765,749.3428,749.4099,3300.0
2021-08-13 11:00:00,782.11,782.84,781.62,782.77,2990.0,749.4961,750.1957,749.0265,750.1286,2990.0
2021-08-13 11:10:00,783.46,783.9,783.31,783.9,1600.0,750.7898,751.2115,750.6461,751.2115,1600.0
2021-08-13 11:20:00,783.78,785.45,783.76,785.09,4879.0,751.0965,752.6968,751.0773,752.3518,4879.0
2021-08-13 11:30:00,785.23,785.31,784.79,784.85,4701.0,752.486,752.5627,752.0644,752.1219,4701.0
2021-08-13 11:40:00,784.64,787.3,784.64,787.29,5639.0,751.9206,754.4697,751.9206,754.4601,5639.0
2021-08-13 11:50:00,787.0,788.07,787.0,787.69,2029.0,754.1822,755.2076,754.1822,754.8434,2029.0
2021-08-13 12:00:00,788.48,789.04,788.27,788.63,4903.0,755.6005,756.1371,755.3992,755.7442,4903.0
2021-08-13 12:10:00,788.49,788.79,787.61,787.62,1950.0,755.6101,755.8976,754.7668,754.7763,1950.0
2021-08-13 12:20:00,787.02,787.15,785.56,786.0,2832.0,754.2014,754.3259,752.8022,753.2239,2832.0
2021-08-13 12:30:00,786.41,786.82,785.92,786.47,12912.0,753.6168,754.0097,753.1472,753.6743,12912.0
2021-08-13 12:40:00,786.3,786.93,786.07,786.42,1212.0,753.5114,754.1151,753.291,753.6264,1212.0
2021-08-13 12:50:00,786.87,787.27,786.87,787.27,1857.0,754.0576,754.4409,754.0576,754.4409,1857.0
2021-08-13 13:00:00,786.91,787.27,786.59,786.59,846.0,754.096,754.4409,753.7893,753.7893,846.0
2021-08-13 13:10:00,786.73,786.74,785.94,786.19,1750.0,753.9235,753.933,753.1664,753.406,1750.0
2021-08-13 13:20:00,786.11,786.27,785.77,785.85,1100.0,753.3293,753.4826,753.0035,753.0802,1100.0
2021-08-13 13:30:00,786.33,786.34,785.38,786.28,592.0,753.5401,753.5497,752.6298,753.4922,592.0
2021-08-13 13:40:00,786.08,786.2,785.12,785.53,1200.0,753.3006,753.4156,752.3806,752.7735,1200.0
2021-08-13 13:50:00,784.91,786.3,784.89,785.45,3890.0,752.1793,753.5114,752.1602,752.6968,3890.0
2021-08-13 14:00:00,785.38,785.89,785.0,785.01,1818.0,752.6298,753.1185,752.2656,752.2752,1818.0
2021-08-13 14:10:00,784.91,784.97,784.53,784.53,1076.0,752.1793,752.2368,751.8152,751.8152,1076.0
2021-08-13 14:20:00,784.4,784.88,784.21,784.77,817.0,751.6906,752.1506,751.5085,752.0452,817.0
2021-08-13 14:30:00,785.1,785.1,784.52,784.92,1826.0,752.3614,752.3614,751.8056,752.1889,1826.0
2021-08-13 14:40:00,785.17,786.26,785.17,786.26,1307.0,752.4285,753.4731,752.4285,753.4731,1307.0
2021-08-13 14:50:00,786.02,786.05,785.25,785.45,945.0,753.2431,753.2718,752.5052,752.6968,945.0
2021-08-13 15:00:00,785.93,785.93,785.41,785.9,1226.0,753.1568,753.1568,752.6585,753.1281,1226.0
2021-08-13 15:10:00,785.98,787.36,785.76,787.28,6349.0,753.2047,754.5272,752.9939,754.4505,6349.0
2021-08-13 15:20:00,787.09,788.62,787.08,787.84,6577.0,754.2684,755.7346,754.2589,754.9872,6577.0
2021-08-13 15:30:00,787.6,788.55,787.11,788.49,4316.0,754.7572,755.6676,754.2876,755.6101,4316.0
2021-08-13 15:40:00,788.22,788.81,787.57,788.11,3905.0,755.3513,755.9167,754.7284,755.2459,3905.0
2021-08-13 15:50:00,787.89,789.59,787.37,789.07,18790.0,755.0351,756.6642,754.5368,756.1659,18790.0
2021-08-16 09:30:00,787.83,790.97,787.69,788.59,33234.0,754.9776,757.9866,754.8434,755.7059,33234.0
2021-08-16 09:40:00,789.14,789.14,786.55,786.69,11206.0,756.233,756.233,753.751,753.8851,11206.0
2021-08-16 09:50:00,787.25,788.4,785.61,785.91,10721.0,754.4218,755.5238,752.8502,753.1376,10721.0
2021-08-16 10:00:00,785.52,787.91,784.96,786.75,10663.0,752.7639,755.0543,752.2273,753.9426,10663.0
2021-08-16 10:10:00,786.46,786.66,780.4,780.59,14677.0,753.6647,753.8564,747.8574,748.0395,14677.0
2021-08-16 10:20:00,780.36,782.04,779.74,781.69,8073.0,747.8191,749.429,747.2249,749.0936,8073.0
2021-08-16 10:30:00,781.39,783.28,780.28,782.06,9322.0,748.8061,750.6173,747.7424,749.4482,9322.0
2021-08-16 10:40:00,782.1,783.15,781.41,783.15,7777.0,749.4865,750.4927,748.8253,750.4927,7777.0
2021-08-16 10:50:00,783.3,783.79,782.1,782.3,7592.0,750.6365,751.1061,749.4865,749.6782,7592.0
2021-08-16 11:00:00,782.78,782.9,780.57,780.81,4500.0,750.1382,750.2532,748.0203,748.2503,4500.0
2021-08-16 11:10:00,780.66,782.56,780.49,782.34,3879.0,748.1066,749.9273,747.9437,749.7165,3879.0
2021-08-16 11:20:00,782.83,783.0,781.89,781.96,7837.0,750.1861,750.349,749.2853,749.3524,7837.0
2021-08-16 11:30:00,782.1,783.15,781.93,782.79,4173.0,749.4865,750.4927,749.3236,750.1478,4173.0
2021-08-16 11:40:00,782.99,783.22,782.36,783.07,3842.0,750.3394,750.5598,749.7357,750.4161,3842.0
2021-08-16 11:50:00,783.15,783.48,781.45,781.45,4411.0,750.4927,750.809,748.8636,748.8636,4411.0
2021-08-16 12:00:00,780.89,781.35,780.76,780.78,1225.0,748.327,748.7678,748.2024,748.2216,1225.0
2021-08-16 12:10:00,781.12,781.23,781.0,781.19,405.0,748.5474,748.6528,748.4324,748.6145,405.0
2021-08-16 12:20:00,782.11,782.11,781.83,781.84,400.0,749.4961,749.4961,749.2278,749.2374,400.0
2021-08-16 12:30:00,781.49,781.64,781.16,781.26,2885.0,748.902,749.0457,748.5857,748.6816,2885.0
2021-08-16 12:40:00,781.51,782.38,781.51,782.38,600.0,748.9211,749.7549,748.9211,749.7549,600.0
2021-08-16 12:50:00,783.0,783.03,782.8,782.81,2049.0,750.349,750.3777,750.1573,750.1669,2049.0
2021-08-16 13:00:00,782.79,783.01,782.5,782.59,1274.0,750.1478,750.3586,749.8698,749.9561,1274.0
2021-08-16 13:10:00,782.68,782.84,782.68,782.84,300.0,750.0423,750.1957,750.0423,750.1957,300.0
2021-08-16 13:20:00,783.0,783.44,783.0,783.04,628.0,750.349,750.7706,750.349,750.3873,628.0
2021-08-16 13:30:00,783.73,784.77,783.73,784.45,1300.0,751.0486,752.0452,751.0486,751.7385,1300.0
2021-08-16 13:40:00,784.58,785.5,784.42,784.82,5051.0,751.8631,752.7447,751.7098,752.0931,5051.0
2021-08-16 13:50:00,784.69,786.48,784.68,785.83,2120.0,751.9685,753.6839,751.9589,753.061,2120.0
2021-08-16 14:00:00,785.83,785.97,785.17,785.75,1200.0,753.061,753.1951,752.4285,752.9843,1200.0
2021-08-16 14:10:00,786.6,786.99,786.6,786.99,300.0,753.7989,754.1726,753.7989,754.1726,300.0
2021-08-16 14:20:00,786.05,786.11,785.21,785.35,1358.0,753.2718,753.3293,752.4668,752.601,1358.0
2021-08-16 14:30:00,785.79,786.05,784.88,784.88,2115.0,753.0227,753.2718,752.1506,752.1506,2115.0
2021-08-16 14:40:00,785.01,785.4,784.19,785.17,1785.0,752.2752,752.6489,751.4894,752.4285,1785.0
2021-08-16 14:50:00,785.07,786.12,785.07,785.95,1969.0,752.3327,753.3389,752.3327,753.176,1969.0
2021-08-16 15:00:00,785.91,786.32,785.32,785.4,1950.0,753.1376,753.5306,752.5723,752.6489,1950.0
2021-08-16 15:10:00,786.07,786.32,785.53,785.86,2263.0,753.291,753.5306,752.7735,753.0897,2263.0
2021-08-16 15:20:00,785.77,787.0,785.75,787.0,2434.0,753.0035,754.1822,752.9843,754.1822,2434.0
2021-08-16 15:30:00,787.23,787.23,786.17,786.59,2683.0,754.4026,754.4026,753.3868,753.7893,2683.0
2021-08-16 15:40:00,786.4,786.85,786.01,786.8,4006.0,753.6072,754.0385,753.2335,753.9905,4006.0
2021-08-16 15:50:00,786.99,787.87,786.45,787.34,9218.0,754.1726,755.0159,753.6551,754.508,9218.0
2021-08-17 09:30:00,781.76,782.68,779.86,781.16,27649.0,749.1607,750.0423,747.3399,748.5857,27649.0
2021-08-17 09:40:00,780.88,781.35,779.88,780.18,10490.0,748.3174,748.7678,747.3591,747.6466,10490.0
2021-08-17 09:50:00,780.1,780.1,776.07,776.37,14809.0,747.5699,747.5699,743.708,743.9955,14809.0
2021-08-17 10:00:00,776.6,776.66,774.33,775.52,9662.0,744.2159,744.2734,742.0405,743.1809,9662.0
2021-08-17 10:10:00,775.47,776.64,775.09,775.64,6479.0,743.133,744.2542,742.7688,743.2959,6479.0
2021-08-17 10:20:00,775.7,780.06,775.37,779.46,14198.0,743.3534,747.5316,743.0372,746.9566,14198.0
2021-08-17 10:30:00,779.19,781.82,779.19,781.65,6064.0,746.6979,749.2182,746.6979,749.0553,6064.0
2021-08-17 10:40:00,781.54,783.39,781.54,781.68,7971.0,748.9499,750.7227,748.9499,749.084,7971.0
2021-08-17 10:50:00,782.22,782.73,780.85,780.85,5500.0,749.6015,750.0903,748.2887,748.2887,5500.0
2021-08-17 11:00:00,780.66,780.66,778.29,779.12,4385.0,748.1066,748.1066,745.8354,746.6308,4385.0
2021-08-17 11:10:00,778.65,779.66,777.77,779.38,5015.0,746.1804,747.1483,745.3371,746.88,5015.0
2021-08-17 11:20:00,779.72,779.81,778.11,778.62,2820.0,747.2058,747.292,745.6629,746.1516,2820.0
2021-08-17 11:30:00,778.68,779.0,777.56,778.0,3293.0,746.2091,746.5158,745.1358,745.5575,3293.0
2021-08-17 11:40:00,777.15,777.18,776.34,776.76,800.0,744.7429,744.7717,743.9667,744.3692,800.0
2021-08-17 11:50:00,775.6,775.64,775.01,775.14,1139.0,743.2576,743.2959,742.6922,742.8168,1139.0
2021-08-17 12:00:00,774.32,774.94,773.29,774.56,2025.0,742.031,742.6251,741.0439,742.2609,2025.0
2021-08-17 12:10:00,774.59,775.52,774.45,774.98,1061.0,742.2897,743.1809,742.1555,742.6634,1061.0
2021-08-17 12:20:00,775.56,775.56,774.7,774.98,4015.0,743.2192,743.2192,742.3951,742.6634,4015.0
2021-08-17 12:30:00,775.58,775.58,774.68,774.68,400.0,743.2384,743.2384,742.3759,742.3759,400.0
2021-08-17 12:40:00,773.73,773.73,771.78,771.78,1300.0,741.4656,741.4656,739.5969,739.5969,1300.0
2021-08-17 12:50:00,771.01,772.0,770.4,770.4,2194.0,738.859,739.8077,738.2744,738.2744,2194.0
2021-08-17 13:00:00,770.5,772.04,770.5,771.93,1814.0,738.3702,739.846,738.3702,739.7406,1814.0
2021-08-17 13:10:00,773.06,773.88,772.35,772.35,2670.0,740.8235,741.6093,740.1431,740.1431,2670.0
2021-08-17 13:20:00,772.35,773.4,771.52,773.4,4651.0,740.1431,741.1493,739.3477,741.1493,4651.0
2021-08-17 13:30:00,772.43,773.25,772.29,772.3,6484.0,740.2198,741.0056,740.0856,740.0952,6484.0
2021-08-17 13:40:00,772.22,772.69,771.72,771.72,2845.0,740.0185,740.4689,739.5394,739.5394,2845.0
2021-08-17 13:50:00,772.27,773.4,772.17,773.39,2091.0,740.0664,741.1493,739.9706,741.1397,2091.0
2021-08-17 14:00:00,774.26,775.96,773.71,775.96,3152.0,741.9735,743.6026,741.4464,743.6026,3152.0
2021-08-17 14:10:00,774.83,775.71,774.83,775.52,700.0,742.5197,743.363,742.5197,743.1809,700.0
2021-08-17 14:20:00,775.32,775.32,774.56,774.82,1833.0,742.9893,742.9893,742.2609,742.5101,1833.0
2021-08-17 14:30:00,774.85,775.78,774.18,774.18,2091.0,742.5389,743.4301,741.8968,741.8968,2091.0
2021-08-17 14:40:00,773.73,775.96,773.61,775.95,1302.0,741.4656,743.6026,741.3506,743.593,1302.0
2021-08-17 14:50:00,775.37,776.14,775.25,776.0,861.0,743.0372,743.7751,742.9222,743.6409,861.0
2021-08-17 15:00:00,775.94,776.58,775.5,775.89,2605.0,743.5834,744.1967,743.1617,743.5355,2605.0
2021-08-17 15:10:00,775.89,776.29,775.38,775.63,2369.0,743.5355,743.9188,743.0467,743.2863,2369.0
2021-08-17 15:20:00,776.01,776.78,775.72,776.02,2900.0,743.6505,744.3884,743.3726,743.6601,2900.0
2021-08-17 15:30:00,776.34,776.34,774.19,774.19,1355.0,743.9667,743.9667,741.9064,741.9064,1355.0
2021-08-17 15:40:00,774.37,774.81,773.27,774.48,7532.0,742.0789,742.5005,741.0247,742.1843,7532.0
2021-08-17 15:50:00,774.11,777.2,773.84,776.56,21774.0,741.8297,744.7909,741.571,744.1775,21774.0
2021-08-18 09:30:00,776.22,779.43,776.1,778.71,22508.0,743.8517,746.9279,743.7367,746.2379,22508.0
2021-08-18 09:40:00,778.59,779.11,778.01,778.61,9529.0,746.1229,746.6212,745.5671,746.1421,9529.0
2021-08-18 09:50:00,778.7,783.31,778.7,782.41,10099.0,746.2283,750.6461,746.2283,749.7836,10099.0
2021-08-18 10:00:00,781.39,782.54,780.7,781.55,9347.0,748.8061,749.9082,748.1449,748.9595,9347.0
2021-08-18 10:10:00,781.32,783.24,780.29,783.09,3840.0,748.7391,750.579,747.752,750.4352,3840.0
2021-08-18 10:20:00,783.1,783.35,779.96,780.7,6219.0,750.4448,750.6844,747.4358,748.1449,6219.0
2021-08-18 10:30:00,780.82,781.58,779.55,779.7,6534.0,748.2599,748.9882,747.0429,747.1866,6534.0
2021-08-18 10:40:00,779.49,779.52,777.46,778.06,6197.0,746.9854,747.0141,745.04,745.615,6197.0
2021-08-18 10:50:00,778.25,779.02,777.97,778.29,5325.0,745.7971,746.535,745.5287,745.8354,5325.0
2021-08-18 11:00:00,777.97,778.99,777.92,778.67,3800.0,745.5287,746.5062,745.4808,746.1996,3800.0
2021-08-18 11:10:00,777.96,778.15,777.12,777.99,3724.0,745.5192,745.7012,744.7142,745.5479,3724.0
2021-08-18 11:20:00,778.15,779.14,778.06,778.82,3100.0,745.7012,746.65,745.615,746.3433,3100.0
2021-08-18 11:30:00,778.76,780.24,778.71,780.07,14474.0,746.2858,747.7041,746.2379,747.5412,14474.0
2021-08-18 11:40:00,780.23,780.44,778.3,778.3,2984.0,747.6945,747.8957,745.845,745.845,2984.0
2021-08-18 11:50:00,778.86,779.17,778.52,778.77,1926.0,746.3816,746.6787,746.0558,746.2954,1926.0
2021-08-18 12:00:00,779.26,779.66,778.83,778.83,1710.0,746.765,747.1483,746.3529,746.3529,1710.0
2021-08-18 12:10:00,779.0,779.0,778.43,778.44,900.0,746.5158,746.5158,745.9696,745.9791,900.0
2021-08-18 12:20:00,778.44,779.31,777.68,778.78,1653.0,745.9791,746.8129,745.2508,746.305,1653.0
2021-08-18 12:30:00,780.16,780.73,780.15,780.45,1320.0,747.6274,748.1737,747.6178,747.9053,1320.0
2021-08-18 12:40:00,780.51,781.26,779.95,779.95,3818.0,747.9628,748.6816,747.4262,747.4262,3818.0
2021-08-18 12:50:00,779.11,779.12,779.11,779.12,200.0,746.6212,746.6308,746.6212,746.6308,200.0
2021-08-18 13:00:00,779.16,779.38,778.24,778.84,3321.0,746.6691,746.88,745.7875,746.3625,3321.0
2021-08-18 13:10:00,778.87,780.67,778.77,779.2,5111.0,746.3912,748.1162,746.2954,746.7075,5111.0
2021-08-18 13:20:00,779.8,780.86,779.79,780.86,3276.0,747.2824,748.2982,747.2729,748.2982,3276.0
2021-08-18 13:30:00,780.88,780.89,780.1,780.34,903.0,748.3174,748.327,747.5699,747.7999,903.0
2021-08-18 13:40:00,780.53,781.36,780.16,781.36,2631.0,747.982,748.7774,747.6274,748.7774,2631.0
2021-08-18 13:50:00,781.22,781.22,780.87,780.87,200.0,748.6432,748.6432,748.3078,748.3078,200.0
2021-08-18 14:00:00,781.63,784.16,781.49,782.03,5508.0,749.0361,751.4606,748.902,749.4194,5508.0
2021-08-18 14:10:00,780.47,780.47,777.32,777.32,3285.0,747.9245,747.9245,744.9059,744.9059,3285.0
2021-08-18 14:20:00,778.39,784.3,778.38,783.84,9137.0,745.9312,751.5948,745.9217,751.154,9137.0
2021-08-18 14:30:00,784.31,785.38,783.2,784.25,7197.0,751.6044,752.6298,750.5407,751.5469,7197.0
2021-08-18 14:40:00,783.55,783.7,782.19,782.62,1040.0,750.8761,751.0198,749.5728,749.9848,1040.0
2021-08-18 14:50:00,782.51,782.61,781.13,782.19,3900.0,749.8794,749.9753,748.557,749.5728,3900.0
2021-08-18 15:00:00,782.45,782.51,780.74,781.4,3400.0,749.8219,749.8794,748.1832,748.8157,3400.0
2021-08-18 15:10:00,781.08,781.81,780.79,780.79,2672.0,748.5091,749.2086,748.2312,748.2312,2672.0
2021-08-18 15:20:00,780.85,780.86,779.85,779.86,600.0,748.2887,748.2982,747.3304,747.3399,600.0
2021-08-18 15:30:00,779.68,779.68,777.7,778.38,5740.0,747.1674,747.1674,745.27,745.9217,5740.0
2021-08-18 15:40:00,779.21,779.29,777.13,777.18,4401.0,746.717,746.7937,744.7238,744.7717,4401.0
2021-08-18 15:50:00,777.02,777.02,772.03,772.5,32749.0,744.6184,744.6184,739.8364,740.2868,32749.0
2021-08-19 09:30:00,762.47,764.48,761.21,763.46,33258.0,730.6751,732.6013,729.4676,731.6238,33258.0
2021-08-19 09:40:00,763.73,767.67,762.61,765.83,8474.0,731.8826,735.6583,730.8093,733.895,8474.0
2021-08-19 09:50:00,766.33,769.1,765.48,765.48,7539.0,734.3741,737.0286,733.5596,733.5596,7539.0
2021-08-19 10:00:00,765.38,769.52,765.38,769.44,9235.0,733.4637,737.4311,733.4637,737.3544,9235.0
2021-08-19 10:10:00,769.09,773.67,768.25,772.76,10345.0,737.019,741.4081,736.2141,740.536,10345.0
2021-08-19 10:20:00,772.23,774.51,772.21,774.51,7368.0,740.0281,742.213,740.0089,742.213,7368.0
2021-08-19 10:30:00,774.85,774.89,770.93,771.03,6020.0,742.5389,742.5772,738.7823,738.8781,6020.0
2021-08-19 10:40:00,770.75,772.7,770.75,771.42,3101.0,738.6098,740.4785,738.6098,739.2519,3101.0
2021-08-19 10:50:00,771.69,776.27,771.63,776.14,11570.0,739.5106,743.8996,739.4531,743.7751,11570.0
2021-08-19 11:00:00,776.48,778.12,775.35,775.45,8428.0,744.1009,745.6725,743.018,743.1138,8428.0
2021-08-19 11:10:00,775.36,778.08,775.16,777.65,10853.0,743.0276,745.6342,742.8359,745.2221,10853.0
2021-08-19 11:20:00,777.61,778.68,776.48,777.13,5292.0,745.1838,746.2091,744.1009,744.7238,5292.0
2021-08-19 11:30:00,777.14,778.58,776.8,778.13,13205.0,744.7334,746.1133,744.4075,745.6821,13205.0
2021-08-19 11:40:00,778.9,782.28,778.33,782.02,4909.0,746.42,749.659,745.8737,749.4099,4909.0
2021-08-19 11:50:00,782.34,784.01,782.34,783.53,5050.0,749.7165,751.3169,749.7165,750.8569,5050.0
2021-08-19 12:00:00,783.21,783.59,780.25,780.25,8703.0,750.5502,750.9144,747.7137,747.7137,8703.0
2021-08-19 12:10:00,780.68,781.58,779.47,779.7,2100.0,748.1257,748.9882,746.9662,747.1866,2100.0
2021-08-19 12:20:00,779.89,780.24,778.91,779.1,2100.0,747.3687,747.7041,746.4295,746.6116,2100.0
2021-08-19 12:30:00,779.98,780.64,778.66,780.64,2162.0,747.4549,748.0874,746.19,748.0874,2162.0
2021-08-19 12:40:00,780.83,781.67,779.83,780.0,1483.0,748.2695,749.0745,747.3112,747.4741,1483.0
2021-08-19 12:50:00,780.71,781.11,780.06,780.06,2984.0,748.1545,748.5378,747.5316,747.5316,2984.0
2021-08-19 13:00:00,780.06,780.41,779.43,779.55,1420.0,747.5316,747.867,746.9279,747.0429,1420.0
2021-08-19 13:10:00,781.29,782.14,781.27,781.6,1392.0,748.7103,749.5249,748.6911,749.0074,1392.0
2021-08-19 13:20:00,781.97,782.37,781.73,781.95,1659.0,749.3619,749.7453,749.132,749.3428,1659.0
2021-08-19 13:30:00,781.86,782.44,781.39,781.64,2000.0,749.2565,749.8123,748.8061,749.0457,2000.0
2021-08-19 13:40:00,782.49,783.5,782.49,783.08,2813.0,749.8603,750.8281,749.8603,750.4257,2813.0
2021-08-19 13:50:00,783.17,783.36,781.84,781.84,7156.0,750.5119,750.694,749.2374,749.2374,7156.0
2021-08-19 14:00:00,782.95,783.01,779.79,780.04,2090.0,750.3011,750.3586,747.2729,747.5124,2090.0
2021-08-19 14:10:00,779.03,780.51,779.03,780.51,1300.0,746.5445,747.9628,746.5445,747.9628,1300.0
2021-08-19 14:20:00,780.36,781.99,780.21,780.32,1200.0,747.8191,749.3811,747.6753,747.7808,1200.0
2021-08-19 14:30:00,778.74,779.74,778.07,779.66,1100.0,746.2666,747.2249,745.6246,747.1483,1100.0
2021-08-19 14:40:00,779.28,780.44,778.63,780.26,3010.0,746.7841,747.8957,746.1612,747.7233,3010.0
2021-08-19 14:50:00,779.58,781.8,778.99,781.36,2250.0,747.0716,749.199,746.5062,748.7774,2250.0
2021-08-19 15:00:00,782.0,783.55,782.0,782.77,3482.0,749.3907,750.8761,749.3907,750.1286,3482.0
2021-08-19 15:10:00,782.6,782.98,781.18,782.57,1008.0,749.9657,750.3298,748.6049,749.9369,1008.0
2021-08-19 15:20:00,782.78,783.38,781.98,783.19,1600.0,750.1382,750.7132,749.3715,750.5311,1600.0
2021-08-19 15:30:00,782.93,783.17,781.76,781.79,3536.0,750.2819,750.5119,749.1607,749.1895,3536.0
2021-08-19 15:40:00,782.13,782.31,780.54,780.9,5009.0,749.5153,749.6878,747.9916,748.3366,5009.0
2021-08-19 15:50:00,781.15,781.58,779.74,780.81,9597.0,748.5761,748.9882,747.2249,748.2503,9597.0
2021-08-20 09:30:00,785.08,788.31,784.56,786.2,35551.0,752.3423,755.4376,751.8439,753.4156,35551.0
2021-08-20 09:40:00,786.15,790.88,785.36,789.61,11516.0,753.3676,757.9004,752.6106,756.6834,11516.0
2021-08-20 09:50:00,789.4,790.5,787.77,788.95,12158.0,756.4821,757.5362,754.9201,756.0509,12158.0
2021-08-20 10:00:00,789.05,789.05,786.21,786.24,7631.0,756.1467,756.1467,753.4251,753.4539,7631.0
2021-08-20 10:10:00,786.72,786.72,784.51,784.9,6104.0,753.9139,753.9139,751.796,752.1698,6104.0
2021-08-20 10:20:00,784.82,784.82,780.12,781.26,15936.0,752.0931,752.0931,747.5891,748.6816,15936.0
2021-08-20 10:30:00,781.21,784.13,781.21,783.69,12432.0,748.6336,751.4319,748.6336,751.0102,12432.0
2021-08-20 10:40:00,783.99,784.26,783.38,783.59,3935.0,751.2977,751.5565,750.7132,750.9144,3935.0
2021-08-20 10:50:00,783.17,783.66,782.54,782.97,2904.0,750.5119,750.9815,749.9082,750.3202,2904.0
2021-08-20 11:00:00,782.88,783.18,781.47,782.07,2575.0,750.234,750.5215,748.8828,749.4578,2575.0
2021-08-20 11:10:00,782.32,783.94,782.32,783.44,2030.0,749.6974,751.2498,749.6974,750.7706,2030.0
2021-08-20 11:20:00,783.86,784.49,783.33,783.42,4393.0,751.1731,751.7769,750.6652,750.7515,4393.0
2021-08-20 11:30:00,784.04,785.1,782.62,782.62,5943.0,751.3456,752.3614,749.9848,749.9848,5943.0
2021-08-20 11:40:00,782.55,782.55,780.31,781.31,1731.0,749.9178,749.9178,747.7712,748.7295,1731.0
2021-08-20 11:50:00,781.64,781.67,778.89,778.94,6568.0,749.0457,749.0745,746.4104,746.4583,6568.0
2021-08-20 12:00:00,778.94,779.49,778.01,778.25,5703.0,746.4583,746.9854,745.5671,745.7971,5703.0
2021-08-20 12:10:00,778.1,780.26,778.08,779.34,2072.0,745.6533,747.7233,745.6342,746.8416,2072.0
2021-08-20 12:20:00,779.77,781.3,779.76,780.43,2053.0,747.2537,748.7199,747.2441,747.8862,2053.0
2021-08-20 12:30:00,781.16,783.6,781.16,782.96,1700.0,748.5857,750.924,748.5857,750.3107,1700.0
2021-08-20 12:40:00,783.39,783.99,782.59,783.75,1827.0,750.7227,751.2977,749.9561,751.0677,1827.0
2021-08-20 12:50:00,783.9,784.51,783.57,784.5,1931.0,751.2115,751.796,750.8952,751.7864,1931.0
2021-08-20 13:00:00,783.96,784.21,782.28,782.28,4956.0,751.269,751.5085,749.659,749.659,4956.0
2021-08-20 13:10:00,782.48,783.02,782.48,782.95,1692.0,749.8507,750.3682,749.8507,750.3011,1692.0
2021-08-20 13:20:00,782.64,783.13,782.39,782.39,700.0,750.004,750.4736,749.7644,749.7644,700.0
2021-08-20 13:30:00,782.69,782.69,782.3,782.31,1123.0,750.0519,750.0519,749.6782,749.6878,1123.0
2021-08-20 13:40:00,782.58,782.58,782.2,782.31,666.0,749.9465,749.9465,749.5824,749.6878,666.0
2021-08-20 13:50:00,782.31,782.45,781.25,781.25,1525.0,749.6878,749.8219,748.672,748.672,1525.0
2021-08-20 14:00:00,781.62,782.77,781.62,781.72,2213.0,749.0265,750.1286,749.0265,749.1224,2213.0
2021-08-20 14:10:00,782.3,782.3,781.19,781.47,722.0,749.6782,749.6782,748.6145,748.8828,722.0
2021-08-20 14:20:00,781.0,781.46,780.74,781.17,2001.0,748.4324,748.8732,748.1832,748.5953,2001.0
2021-08-20 14:30:00,781.49,782.05,781.45,782.05,500.0,748.902,749.4386,748.8636,749.4386,500.0
2021-08-20 14:40:00,782.06,782.61,782.06,782.4,900.0,749.4482,749.9753,749.4482,749.774,900.0
2021-08-20 14:50:00,782.58,783.87,782.58,783.5,3763.0,749.9465,751.1827,749.9465,750.8281,3763.0
2021-08-20 15:00:00,783.42,783.86,782.92,783.64,3599.0,750.7515,751.1731,750.2723,750.9623,3599.0
2021-08-20 15:10:00,783.48,783.92,782.91,783.06,4905.0,750.809,751.2306,750.2627,750.4065,4905.0
2021-08-20 15:20:00,782.89,784.75,782.89,784.75,1100.0,750.2436,752.026,750.2436,752.026,1100.0
2021-08-20 15:30:00,784.69,785.58,784.18,785.56,8861.0,751.9685,752.8214,751.4798,752.8022,8861.0
2021-08-20 15:40:00,785.25,786.39,784.76,786.39,6813.0,752.5052,753.5976,752.0356,753.5976,6813.0
2021-08-20 15:50:00,786.45,788.3,786.21,788.19,22809.0,753.6551,755.428,753.4251,755.3226,22809.0
2021-08-23 09:30:00,795.03,800.5,794.57,799.83,57028.0,761.8773,767.1192,761.4365,766.4772,57028.0
2021-08-23 09:40:00,799.8,800.4,798.83,799.52,13918.0,766.4484,767.0234,765.5189,766.1801,13918.0
2021-08-23 09:50:00,798.75,799.94,797.0,797.8,9932.0,765.4422,766.5826,763.7652,764.5318,9932.0
2021-08-23 10:00:00,797.0,797.83,796.07,797.83,12844.0,763.7652,764.5606,762.874,764.5606,12844.0
2021-08-23 10:10:00,798.13,800.38,798.01,799.35,10879.0,764.8481,767.0043,764.7331,766.0172,10879.0
2021-08-23 10:20:00,799.35,802.27,799.31,799.95,6950.0,766.0172,768.8154,765.9789,766.5922,6950.0
2021-08-23 10:30:00,800.21,802.51,800.21,802.5,7291.0,766.8413,769.0454,766.8413,769.0358,7291.0
2021-08-23 10:40:00,803.15,803.53,802.02,803.16,10139.0,769.6587,770.0229,768.5759,769.6683,10139.0
2021-08-23 10:50:00,803.23,804.06,803.09,803.23,6991.0,769.7354,770.5308,769.6012,769.7354,6991.0
2021-08-23 11:00:00,803.28,803.79,802.45,803.79,10246.0,769.7833,770.2721,768.9879,770.2721,10246.0
2021-08-23 11:10:00,803.67,805.76,803.47,805.76,9938.0,770.1571,772.1599,769.9654,772.1599,9938.0
2021-08-23 11:20:00,805.94,805.97,804.67,804.68,10587.0,772.3324,772.3612,771.1154,771.1249,10587.0
2021-08-23 11:30:00,805.07,805.62,804.4,805.5,7905.0,771.4987,772.0257,770.8566,771.9107,7905.0
2021-08-23 11:40:00,805.43,806.9,805.36,806.12,4870.0,771.8437,773.2524,771.7766,772.5049,4870.0
2021-08-23 11:50:00,806.38,808.42,806.38,808.19,4594.0,772.7541,774.709,772.7541,774.4886,4594.0
2021-08-23 12:00:00,808.5,809.01,807.47,808.08,5562.0,774.7856,775.2744,773.7986,774.3832,5562.0
2021-08-23 12:10:00,807.98,808.38,806.62,806.62,3320.0,774.2873,774.6707,772.984,772.984,3320.0
2021-08-23 12:20:00,806.56,808.0,806.55,808.0,2903.0,772.9265,774.3065,772.917,774.3065,2903.0
2021-08-23 12:30:00,808.0,808.0,806.91,808.0,5738.0,774.3065,774.3065,773.262,774.3065,5738.0
2021-08-23 12:40:00,807.64,807.95,806.25,806.25,2300.0,773.9615,774.2586,772.6295,772.6295,2300.0
2021-08-23 12:50:00,805.94,807.49,805.81,807.39,2552.0,772.3324,773.8178,772.2078,773.7219,2552.0
2021-08-23 13:00:00,807.27,808.2,807.27,807.59,3020.0,773.6069,774.4982,773.6069,773.9136,3020.0
2021-08-23 13:10:00,807.41,808.85,807.4,808.13,4770.0,773.7411,775.1211,773.7315,774.4311,4770.0
2021-08-23 13:20:00,808.14,809.25,808.13,808.17,4197.0,774.4407,775.5044,774.4311,774.4694,4197.0
2021-08-23 13:30:00,808.33,808.97,807.81,807.81,5516.0,774.6227,775.2361,774.1244,774.1244,5516.0
2021-08-23 13:40:00,807.66,808.82,807.61,808.18,9961.0,773.9807,775.0923,773.9328,774.479,9961.0
2021-08-23 13:50:00,808.35,809.8,808.35,809.69,3894.0,774.6419,776.0314,774.6419,775.926,3894.0
2021-08-23 14:00:00,810.0,811.76,810.0,811.55,6007.0,776.2231,777.9097,776.2231,777.7085,6007.0
2021-08-23 14:10:00,811.55,812.05,810.67,811.02,4255.0,777.7085,778.1876,776.8652,777.2006,4255.0
2021-08-23 14:20:00,810.81,811.65,810.24,811.65,5731.0,776.9993,777.8043,776.4531,777.8043,5731.0
2021-08-23 14:30:00,811.5,811.87,810.81,811.5,2442.0,777.6606,778.0151,776.9993,777.6606,2442.0
2021-08-23 14:40:00,811.49,812.04,810.85,811.59,3475.0,777.651,778.178,777.0377,777.7468,3475.0
2021-08-23 14:50:00,811.86,812.5,811.74,812.29,2892.0,778.0055,778.6189,777.8905,778.4176,2892.0
2021-08-23 15:00:00,812.2,812.2,811.16,811.22,3714.0,778.3314,778.3314,777.3347,777.3922,3714.0
2021-08-23 15:10:00,810.87,811.67,810.65,811.24,3323.0,777.0568,777.8235,776.846,777.4114,3323.0
2021-08-23 15:20:00,810.93,810.93,809.52,810.43,3659.0,777.1143,777.1143,775.7631,776.6352,3659.0
2021-08-23 15:30:00,810.37,811.51,810.37,811.07,4387.0,776.5777,777.6701,776.5777,777.2485,4387.0
2021-08-23 15:40:00,810.9,812.04,810.28,811.19,6249.0,777.0856,778.178,776.4914,777.3635,6249.0
2021-08-23 15:50:00,811.51,812.37,810.8,811.87,20531.0,777.6701,778.4943,776.9897,778.0151,20531.0
2021-08-24 09:30:00,806.1,807.46,801.58,803.85,40926.0,772.4857,773.789,768.1542,770.3296,40926.0
2021-08-24 09:40:00,803.87,807.72,803.3,806.67,16698.0,770.3487,774.0382,769.8025,773.032,16698.0
2021-08-24 09:50:00,806.3,806.64,803.44,803.44,16616.0,772.6774,773.0032,769.9367,769.9367,16616.0
2021-08-24 10:00:00,803.27,805.01,802.51,803.94,13244.0,769.7737,771.4412,769.0454,770.4158,13244.0
2021-08-24 10:10:00,804.07,804.4,801.76,802.82,12265.0,770.5404,770.8566,768.3267,769.3425,12265.0
2021-08-24 10:20:00,802.6,804.74,802.6,804.53,8679.0,769.1317,771.1824,769.1317,770.9812,8679.0
2021-08-24 10:30:00,805.06,806.93,805.06,806.69,7217.0,771.4891,773.2811,771.4891,773.0511,7217.0
2021-08-24 10:40:00,806.46,806.66,806.19,806.24,1431.0,772.8307,773.0224,772.572,772.6199,1431.0
2021-08-24 10:50:00,806.1,807.5,806.1,806.82,2236.0,772.4857,773.8273,772.4857,773.1757,2236.0
2021-08-24 11:00:00,806.54,806.64,805.55,805.56,7066.0,772.9074,773.0032,771.9587,771.9682,7066.0
2021-08-24 11:10:00,805.32,805.77,804.93,805.39,6408.0,771.7383,772.1695,771.3645,771.8053,6408.0
2021-08-24 11:20:00,805.0,805.19,802.92,802.92,2987.0,771.4316,771.6137,769.4383,769.4383,2987.0
2021-08-24 11:30:00,802.71,803.68,802.13,803.47,8015.0,769.2371,770.1666,768.6813,769.9654,8015.0
2021-08-24 11:40:00,803.51,804.97,803.51,804.68,641.0,770.0037,771.4029,770.0037,771.1249,641.0
2021-08-24 11:50:00,805.7,805.99,805.48,805.8,2400.0,772.1024,772.3803,771.8916,772.1982,2400.0
2021-08-24 12:00:00,805.04,805.8,805.03,805.47,1650.0,771.4699,772.1982,771.4603,771.882,1650.0
2021-08-24 12:10:00,806.35,806.35,805.44,805.44,300.0,772.7253,772.7253,771.8533,771.8533,300.0
2021-08-24 12:20:00,805.24,805.24,805.0,805.0,669.0,771.6616,771.6616,771.4316,771.4316,669.0
2021-08-24 12:30:00,804.48,804.97,803.79,804.74,2852.0,770.9333,771.4029,770.2721,771.1824,2852.0
2021-08-24 12:40:00,804.97,805.13,804.87,805.07,1597.0,771.4029,771.5562,771.307,771.4987,1597.0
2021-08-24 12:50:00,805.0,805.45,804.14,804.85,2467.0,771.4316,771.8628,770.6075,771.2879,2467.0
2021-08-24 13:00:00,805.0,805.38,805.0,805.3,760.0,771.4316,771.7958,771.4316,771.7191,760.0
2021-08-24 13:10:00,805.33,805.33,804.06,804.06,1820.0,771.7478,771.7478,770.5308,770.5308,1820.0
2021-08-24 13:20:00,803.76,804.12,803.46,804.12,700.0,770.2433,770.5883,769.9558,770.5883,700.0
2021-08-24 13:30:00,804.26,804.87,804.2,804.87,1233.0,770.7225,771.307,770.665,771.307,1233.0
2021-08-24 13:40:00,805.07,805.07,803.74,803.74,1690.0,771.4987,771.4987,770.2241,770.2241,1690.0
2021-08-24 13:50:00,803.99,804.0,803.67,803.73,900.0,770.4637,770.4733,770.1571,770.2146,900.0
2021-08-24 14:00:00,803.66,803.89,802.97,803.56,2170.0,770.1475,770.3679,769.4863,770.0516,2170.0
2021-08-24 14:10:00,803.29,804.19,803.29,803.93,731.0,769.7929,770.6554,769.7929,770.4062,731.0
2021-08-24 14:20:00,803.38,805.01,803.38,804.42,1400.0,769.8792,771.4412,769.8792,770.8758,1400.0
2021-08-24 14:30:00,804.7,805.6,804.7,805.6,1022.0,771.1441,772.0066,771.1441,772.0066,1022.0
2021-08-24 14:40:00,805.76,805.76,805.0,805.19,1600.0,772.1599,772.1599,771.4316,771.6137,1600.0
2021-08-24 14:50:00,805.9,806.09,805.43,805.59,1215.0,772.2941,772.4761,771.8437,771.997,1215.0
2021-08-24 15:00:00,805.77,805.8,805.05,805.08,953.0,772.1695,772.1982,771.4795,771.5083,953.0
2021-08-24 15:10:00,805.03,805.62,804.89,805.59,900.0,771.4603,772.0257,771.3262,771.997,900.0
2021-08-24 15:20:00,805.58,805.78,805.26,805.38,2072.0,771.9874,772.1791,771.6808,771.7958,2072.0
2021-08-24 15:30:00,805.32,805.41,804.56,804.86,2274.0,771.7383,771.8245,771.0099,771.2974,2274.0
2021-08-24 15:40:00,804.72,805.25,804.0,804.67,4034.0,771.1633,771.6712,770.4733,771.1154,4034.0
2021-08-24 15:50:00,804.16,806.52,804.16,805.61,12901.0,770.6266,772.8882,770.6266,772.0162,12901.0
2021-08-25 09:30:00,808.42,812.57,808.07,810.65,36165.0,774.709,778.6859,774.3736,776.846,36165.0
2021-08-25 09:40:00,811.49,811.92,810.5,811.38,7211.0,777.651,778.063,776.7022,777.5456,7211.0
2021-08-25 09:50:00,811.15,811.28,807.9,810.75,9253.0,777.3251,777.4497,774.2107,776.9418,9253.0
2021-08-25 10:00:00,810.49,810.5,808.53,809.76,8340.0,776.6927,776.7022,774.8144,775.9931,8340.0
2021-08-25 10:10:00,809.7,813.37,809.7,813.13,13841.0,775.9356,779.4526,775.9356,779.2226,13841.0
2021-08-25 10:20:00,812.87,813.23,810.75,811.15,6510.0,778.9734,779.3184,776.9418,777.3251,6510.0
2021-08-25 10:30:00,810.99,811.0,809.33,810.82,7620.0,777.1718,777.1814,775.581,777.0089,7620.0
2021-08-25 10:40:00,810.57,810.57,807.4,807.63,7390.0,776.7693,776.7693,773.7315,773.9519,7390.0
2021-08-25 10:50:00,807.68,808.37,807.05,807.05,3327.0,773.9998,774.6611,773.3961,773.3961,3327.0
2021-08-25 11:00:00,807.45,808.73,807.13,807.93,2782.0,773.7794,775.0061,773.4728,774.2394,2782.0
2021-08-25 11:10:00,807.76,809.59,807.76,809.58,3564.0,774.0765,775.8302,774.0765,775.8206,3564.0
2021-08-25 11:20:00,809.62,810.03,809.0,809.19,5527.0,775.8589,776.2518,775.2648,775.4469,5527.0
2021-08-25 11:30:00,808.57,809.29,808.57,809.0,2952.0,774.8527,775.5427,774.8527,775.2648,2952.0
2021-08-25 11:40:00,808.72,810.24,808.72,810.09,1695.0,774.9965,776.4531,774.9965,776.3093,1695.0
2021-08-25 11:50:00,809.99,810.1,809.3,809.3,2538.0,776.2135,776.3189,775.5523,775.5523,2538.0
2021-08-25 12:00:00,809.12,809.12,807.85,808.0,2951.0,775.3798,775.3798,774.1628,774.3065,2951.0
2021-08-25 12:10:00,807.97,809.17,807.96,809.11,2770.0,774.2778,775.4277,774.2682,775.3702,2770.0
2021-08-25 12:20:00,809.05,810.28,809.05,810.28,1800.0,775.3127,776.4914,775.3127,776.4914,1800.0
2021-08-25 12:30:00,809.58,809.77,809.26,809.45,2129.0,775.8206,776.0027,775.514,775.696,2129.0
2021-08-25 12:40:00,809.63,809.8,809.29,809.36,1659.0,775.8685,776.0314,775.5427,775.6098,1659.0
2021-08-25 12:50:00,809.57,809.95,809.16,809.72,2926.0,775.811,776.1752,775.4181,775.9548,2926.0
2021-08-25 13:00:00,809.63,809.89,808.92,808.93,2919.0,775.8685,776.1177,775.1881,775.1977,2919.0
2021-08-25 13:10:00,808.73,809.0,808.73,808.93,2539.0,775.0061,775.2648,775.0061,775.1977,2539.0
2021-08-25 13:20:00,808.48,809.17,808.45,808.45,985.0,774.7665,775.4277,774.7377,774.7377,985.0
2021-08-25 13:30:00,808.7,809.2,808.7,808.76,1788.0,774.9773,775.4565,774.9773,775.0348,1788.0
2021-08-25 13:40:00,808.71,809.16,808.0,808.0,3847.0,774.9869,775.4181,774.3065,774.3065,3847.0
2021-08-25 13:50:00,808.28,808.28,807.5,807.57,1799.0,774.5748,774.5748,773.8273,773.8944,1799.0
2021-08-25 14:00:00,807.16,808.74,806.59,808.53,4940.0,773.5015,775.0156,772.9553,774.8144,4940.0
2021-08-25 14:10:00,808.2,808.79,806.0,806.1,3552.0,774.4982,775.0636,772.3899,772.4857,3552.0
2021-08-25 14:20:00,806.04,806.72,805.72,806.52,4836.0,772.4282,773.0799,772.1216,772.8882,4836.0
2021-08-25 14:30:00,806.97,807.11,806.2,806.89,3550.0,773.3195,773.4536,772.5816,773.2428,3550.0
2021-08-25 14:40:00,807.07,808.09,806.97,807.93,2481.0,773.4153,774.3927,773.3195,774.2394,2481.0
2021-08-25 14:50:00,807.55,807.55,806.92,807.39,2800.0,773.8753,773.8753,773.2715,773.7219,2800.0
2021-08-25 15:00:00,806.11,806.93,805.61,805.9,3613.0,772.4953,773.2811,772.0162,772.2941,3613.0
2021-08-25 15:10:00,805.86,806.45,805.47,805.47,3864.0,772.2557,772.8211,771.882,771.882,3864.0
2021-08-25 15:20:00,805.83,806.95,805.79,806.95,2733.0,772.227,773.3003,772.1887,773.3003,2733.0
2021-08-25 15:30:00,806.69,806.69,805.11,805.14,4509.0,773.0511,773.0511,771.537,771.5658,4509.0
2021-08-25 15:40:00,805.32,806.17,805.0,805.0,6264.0,771.7383,772.5528,771.4316,771.4316,6264.0
2021-08-25 15:50:00,805.42,808.22,805.21,807.88,21969.0,771.8341,774.5173,771.6328,774.1915,21969.0
2021-08-26 09:30:00,808.27,808.57,806.81,808.12,17760.0,774.5652,774.8527,773.1661,774.4215,17760.0
2021-08-26 09:40:00,807.76,810.09,807.3,808.69,12079.0,774.0765,776.3093,773.6357,774.9677,12079.0
2021-08-26 09:50:00,808.18,810.3,808.02,810.29,11772.0,774.479,776.5106,774.3257,776.501,11772.0
2021-08-26 10:00:00,810.25,812.23,809.9,810.0,14174.0,776.4627,778.3601,776.1273,776.2231,14174.0
2021-08-26 10:10:00,809.48,810.52,808.37,808.61,4622.0,775.7248,776.7214,774.6611,774.8911,4622.0
2021-08-26 10:20:00,808.5,808.95,804.94,805.98,12207.0,774.7856,775.2169,771.3741,772.3707,12207.0
2021-08-26 10:30:00,806.2,807.05,805.52,805.52,5983.0,772.5816,773.3961,771.9299,771.9299,5983.0
2021-08-26 10:40:00,805.22,806.43,804.16,805.06,7678.0,771.6424,772.802,770.6266,771.4891,7678.0
2021-08-26 10:50:00,805.56,807.32,805.4,807.32,3436.0,771.9682,773.6549,771.8149,773.6549,3436.0
2021-08-26 11:00:00,806.84,807.62,805.63,807.36,5523.0,773.1949,773.9423,772.0353,773.6932,5523.0
2021-08-26 11:10:00,807.65,808.88,807.34,808.65,5447.0,773.9711,775.1498,773.674,774.9294,5447.0
2021-08-26 11:20:00,808.82,809.7,808.7,809.58,4176.0,775.0923,775.9356,774.9773,775.8206,4176.0
2021-08-26 11:30:00,809.34,810.36,808.8,810.33,20993.0,775.5906,776.5681,775.0731,776.5393,20993.0
2021-08-26 11:40:00,810.12,810.56,809.01,809.61,3103.0,776.3381,776.7597,775.2744,775.8494,3103.0
2021-08-26 11:50:00,810.1,810.91,810.02,810.91,1200.0,776.3189,777.0952,776.2423,777.0952,1200.0
2021-08-26 12:00:00,811.15,814.22,811.15,814.22,3775.0,777.3251,780.2671,777.3251,780.2671,3775.0
2021-08-26 12:10:00,814.2,814.87,813.2,813.85,4170.0,780.248,780.89,779.2897,779.9126,4170.0
2021-08-26 12:20:00,813.14,814.12,812.22,812.66,3719.0,779.2322,780.1713,778.3505,778.7722,3719.0
2021-08-26 12:30:00,812.21,813.24,811.54,812.57,1271.0,778.3409,779.328,777.6989,778.6859,1271.0
2021-08-26 12:40:00,813.0,814.5,812.93,814.25,1755.0,779.098,780.5355,779.0309,780.2959,1755.0
2021-08-26 12:50:00,814.11,814.2,812.25,813.25,2450.0,780.1617,780.248,778.3793,779.3376,2450.0
2021-08-26 13:00:00,813.4,814.0,813.01,814.0,2157.0,779.4813,780.0563,779.1076,780.0563,2157.0
2021-08-26 13:10:00,814.22,815.83,813.93,815.5,5322.0,780.2671,781.81,779.9892,781.4938,5322.0
2021-08-26 13:20:00,815.24,815.24,813.6,813.6,3055.0,781.2446,781.2446,779.673,779.673,3055.0
2021-08-26 13:30:00,813.94,814.17,813.39,813.5,2840.0,779.9988,780.2192,779.4717,779.5772,2840.0
2021-08-26 13:40:00,813.6,813.76,813.15,813.51,650.0,779.673,779.8263,779.2417,779.5867,650.0
2021-08-26 13:50:00,813.92,815.12,813.46,815.1,3323.0,779.9796,781.1296,779.5388,781.1104,3323.0
2021-08-26 14:00:00,815.1,815.5,813.74,813.74,3347.0,781.1104,781.4938,779.8071,779.8071,3347.0
2021-08-26 14:10:00,813.61,814.4,813.27,814.25,1649.0,779.6826,780.4396,779.3567,780.2959,1649.0
2021-08-26 14:20:00,813.95,814.16,813.06,813.5,2748.0,780.0084,780.2096,779.1555,779.5772,2748.0
2021-08-26 14:30:00,813.7,814.02,813.61,814.02,1100.0,779.7688,780.0755,779.6826,780.0755,1100.0
2021-08-26 14:40:00,813.9,813.9,812.63,812.63,6344.0,779.9605,779.9605,778.7434,778.7434,6344.0
2021-08-26 14:50:00,812.11,812.43,811.12,811.76,2244.0,778.2451,778.5518,777.2964,777.9097,2244.0
2021-08-26 15:00:00,811.8,811.81,809.94,810.57,3620.0,777.948,777.9576,776.1656,776.7693,3620.0
2021-08-26 15:10:00,810.93,812.33,809.91,811.98,4078.0,777.1143,778.4559,776.1369,778.1205,4078.0
2021-08-26 15:20:00,812.51,813.0,811.42,812.2,4978.0,778.6284,779.098,777.5839,778.3314,4978.0
2021-08-26 15:30:00,812.15,812.32,811.09,811.09,4051.0,778.2834,778.4464,777.2676,777.2676,4051.0
2021-08-26 15:40:00,811.09,812.34,810.3,810.93,5452.0,777.2676,778.4655,776.5106,777.1143,5452.0
2021-08-26 15:50:00,811.64,812.98,810.81,811.24,15310.0,777.7947,779.0788,776.9993,777.4114,15310.0
2021-08-27 09:30:00,814.01,818.34,813.77,816.67,36582.0,780.0659,784.2153,779.8359,782.615,36582.0
2021-08-27 09:40:00,816.96,820.24,816.96,818.48,31403.0,782.8929,786.0361,782.8929,784.3495,31403.0
2021-08-27 09:50:00,818.93,820.0,818.65,819.67,12002.0,784.7807,785.8061,784.5124,785.4899,12002.0
2021-08-27 10:00:00,819.0,824.63,817.39,824.5,24026.0,784.8478,790.243,783.3049,790.1185,24026.0
2021-08-27 10:10:00,824.77,829.24,824.67,829.0,17078.0,790.3772,794.6608,790.2814,794.4308,17078.0
2021-08-27 10:20:00,829.17,829.89,825.36,827.35,11929.0,794.5937,795.2837,790.9426,792.8496,11929.0
2021-08-27 10:30:00,827.96,828.15,825.12,826.37,16732.0,793.4342,793.6162,790.7126,791.9105,16732.0
2021-08-27 10:40:00,826.11,828.03,825.89,828.03,8842.0,791.6613,793.5013,791.4505,793.5013,8842.0
2021-08-27 10:50:00,828.0,829.6,827.83,828.68,8706.0,793.4725,795.0058,793.3096,794.1241,8706.0
2021-08-27 11:00:00,829.08,830.16,828.95,829.69,6612.0,794.5075,795.5424,794.3829,795.092,6612.0
2021-08-27 11:10:00,829.53,830.48,829.16,830.28,7152.0,794.9387,795.8491,794.5841,795.6574,7152.0
2021-08-27 11:20:00,830.28,830.45,829.24,829.24,6550.0,795.6574,795.8203,794.6608,794.6608,6550.0
2021-08-27 11:30:00,829.1,830.57,829.1,830.3,6856.0,794.5266,795.9353,794.5266,795.6766,6856.0
2021-08-27 11:40:00,829.88,832.63,829.88,832.49,5450.0,795.2741,797.9094,795.2741,797.7753,5450.0
2021-08-27 11:50:00,832.45,832.97,831.22,831.23,5915.0,797.7369,798.2353,796.5582,796.5678,5915.0
2021-08-27 12:00:00,831.56,831.6,830.32,830.33,1200.0,796.8841,796.9224,795.6958,795.7053,1200.0
2021-08-27 12:10:00,830.38,830.52,829.94,830.25,2728.0,795.7533,795.8874,795.3316,795.6287,2728.0
2021-08-27 12:20:00,830.24,830.76,830.24,830.46,2966.0,795.6191,796.1174,795.6191,795.8299,2966.0
2021-08-27 12:30:00,830.48,831.14,830.22,831.01,1143.0,795.8491,796.4816,795.5999,796.357,1143.0
2021-08-27 12:40:00,831.0,831.0,830.16,830.45,1534.0,796.3474,796.3474,795.5424,795.8203,1534.0
2021-08-27 12:50:00,831.0,831.2,830.68,831.02,2418.0,796.3474,796.5391,796.0407,796.3666,2418.0
2021-08-27 13:00:00,831.0,831.21,830.46,830.66,3913.0,796.3474,796.5486,795.8299,796.0216,3913.0
2021-08-27 13:10:00,830.44,830.95,830.34,830.53,1600.0,795.8108,796.2995,795.7149,795.897,1600.0
2021-08-27 13:20:00,830.96,831.67,830.96,831.13,3102.0,796.3091,796.9895,796.3091,796.472,3102.0
2021-08-27 13:30:00,831.13,832.46,831.13,831.76,3123.0,796.472,797.7465,796.472,797.0757,3123.0
2021-08-27 13:40:00,831.84,832.73,831.45,832.06,2810.0,797.1524,798.0053,796.7786,797.3632,2810.0
2021-08-27 13:50:00,831.55,832.87,831.55,832.8,8240.0,796.8745,798.1394,796.8745,798.0723,8240.0
2021-08-27 14:00:00,832.95,832.95,831.94,832.38,4627.0,798.2161,798.2161,797.2482,797.6699,4627.0
2021-08-27 14:10:00,832.33,832.74,832.17,832.33,1325.0,797.6219,798.0148,797.4686,797.6219,1325.0
2021-08-27 14:20:00,832.17,833.42,832.17,833.38,2412.0,797.4686,798.6665,797.4686,798.6282,2412.0
2021-08-27 14:30:00,833.44,833.56,832.7,833.27,3175.0,798.6857,798.8007,797.9765,798.5227,3175.0
2021-08-27 14:40:00,833.05,833.76,832.62,833.74,5019.0,798.3119,798.9923,797.8998,798.9731,5019.0
2021-08-27 14:50:00,833.49,833.58,832.91,833.24,4343.0,798.7336,798.8198,798.1778,798.494,4343.0
2021-08-27 15:00:00,833.28,833.77,832.97,833.56,4024.0,798.5323,799.0019,798.2353,798.8007,4024.0
2021-08-27 15:10:00,833.56,834.53,833.26,834.32,4939.0,798.8007,799.7302,798.5132,799.529,4939.0
2021-08-27 15:20:00,834.16,834.77,833.79,834.18,6327.0,799.3756,799.9602,799.0211,799.3948,6327.0
2021-08-27 15:30:00,833.89,833.94,832.48,832.79,7113.0,799.1169,799.1648,797.7657,798.0628,7113.0
2021-08-27 15:40:00,832.99,833.22,831.86,832.03,12070.0,798.2544,798.4748,797.1715,797.3345,12070.0
2021-08-27 15:50:00,832.17,833.44,832.17,832.57,23118.0,797.4686,798.6857,797.4686,797.8519,23118.0
2021-08-30 09:30:00,839.36,843.01,839.36,842.0,40267.0,804.3588,807.8566,804.3588,806.8887,40267.0
2021-08-30 09:40:00,841.7,842.2,838.88,841.33,13620.0,806.6012,807.0804,803.8988,806.2466,13620.0
2021-08-30 09:50:00,841.3,842.09,840.4,841.58,9776.0,806.2179,806.975,805.3554,806.4862,9776.0
2021-08-30 10:00:00,841.76,841.76,839.73,840.42,7360.0,806.6587,806.6587,804.7134,805.3746,7360.0
2021-08-30 10:10:00,840.54,840.8,838.0,838.86,10559.0,805.4896,805.7387,803.0555,803.8796,10559.0
2021-08-30 10:20:00,838.96,840.76,838.37,839.51,7705.0,803.9755,805.7004,803.4101,804.5025,7705.0
2021-08-30 10:30:00,838.86,841.2,838.86,840.41,6793.0,803.8796,806.1221,803.8796,805.365,6793.0
2021-08-30 10:40:00,840.57,840.83,838.81,840.11,5535.0,805.5183,805.7675,803.8317,805.0775,5535.0
2021-08-30 10:50:00,840.06,841.78,840.02,841.78,6601.0,805.0296,806.6779,804.9913,806.6779,6601.0
2021-08-30 11:00:00,841.5,841.77,840.9,840.9,3768.0,806.4096,806.6683,805.8346,805.8346,3768.0
2021-08-30 11:10:00,840.84,840.95,838.08,838.23,7541.0,805.7771,805.8825,803.1322,803.2759,7541.0
2021-08-30 11:20:00,838.24,838.93,837.7,838.0,5157.0,803.2855,803.9467,802.768,803.0555,5157.0
2021-08-30 11:30:00,838.12,838.48,836.76,836.76,12821.0,803.1705,803.5155,801.8672,801.8672,12821.0
2021-08-30 11:40:00,836.77,838.32,836.77,838.29,1800.0,801.8768,803.3622,801.8768,803.3334,1800.0
2021-08-30 11:50:00,837.97,838.35,837.81,838.12,1700.0,803.0268,803.3909,802.8734,803.1705,1700.0
2021-08-30 12:00:00,838.16,838.44,836.89,837.41,2398.0,803.2088,803.4772,801.9918,802.4901,2398.0
2021-08-30 12:10:00,837.7,838.79,837.7,837.88,2967.0,802.768,803.8126,802.768,802.9405,2967.0
2021-08-30 12:20:00,837.72,839.06,837.72,838.99,2000.0,802.7872,804.0713,802.7872,804.0042,2000.0
2021-08-30 12:30:00,839.06,839.5,839.05,839.5,700.0,804.0713,804.493,804.0617,804.493,700.0
2021-08-30 12:40:00,839.41,839.41,838.41,838.74,800.0,804.4067,804.4067,803.4484,803.7646,800.0
2021-08-30 12:50:00,838.42,838.79,837.51,838.78,2686.0,803.458,803.8126,802.5859,803.803,2686.0
2021-08-30 13:00:00,839.14,839.36,838.99,838.99,1200.0,804.148,804.3588,804.0042,804.0042,1200.0
2021-08-30 13:10:00,839.26,839.27,838.6,839.03,2110.0,804.263,804.2725,803.6305,804.0426,2110.0
2021-08-30 13:20:00,838.97,840.39,838.97,840.12,1110.0,803.9851,805.3458,803.9851,805.0871,1110.0
2021-08-30 13:30:00,839.9,839.9,839.43,839.43,1295.0,804.8763,804.8763,804.4259,804.4259,1295.0
2021-08-30 13:40:00,839.56,839.74,839.54,839.6,1312.0,804.5505,804.7229,804.5313,804.5888,1312.0
2021-08-30 13:50:00,839.67,839.67,839.18,839.25,1440.0,804.6559,804.6559,804.1863,804.2534,1440.0
2021-08-30 14:00:00,839.15,839.58,838.84,839.47,2907.0,804.1575,804.5696,803.8605,804.4642,2907.0
2021-08-30 14:10:00,839.65,840.54,839.65,840.08,6526.0,804.6367,805.4896,804.6367,805.0488,6526.0
2021-08-30 14:20:00,839.98,839.98,839.11,839.13,3814.0,804.9529,804.9529,804.1192,804.1384,3814.0
2021-08-30 14:30:00,839.24,839.79,839.24,839.55,2009.0,804.2438,804.7709,804.2438,804.5409,2009.0
2021-08-30 14:40:00,839.93,840.68,839.71,840.68,2108.0,804.905,805.6237,804.6942,805.6237,2108.0
2021-08-30 14:50:00,840.51,840.51,839.93,840.19,3026.0,805.4608,805.4608,804.905,805.1542,3026.0
2021-08-30 15:00:00,839.8,839.97,839.28,839.97,1166.0,804.7804,804.9434,804.2821,804.9434,1166.0
2021-08-30 15:10:00,839.66,839.78,839.25,839.5,2932.0,804.6463,804.7613,804.2534,804.493,2932.0
2021-08-30 15:20:00,839.19,839.37,838.47,839.37,7754.0,804.1959,804.3684,803.5059,804.3684,7754.0
2021-08-30 15:30:00,839.5,840.31,839.35,840.15,4127.0,804.493,805.2692,804.3492,805.1158,4127.0
2021-08-30 15:40:00,840.0,840.3,839.41,840.13,5340.0,804.9721,805.2596,804.4067,805.0967,5340.0
2021-08-30 15:50:00,840.07,840.8,838.85,838.99,20691.0,805.0392,805.7387,803.8701,804.0042,20691.0
2021-08-31 09:30:00,844.16,844.16,836.61,837.59,46457.0,808.9586,808.9586,801.7235,802.6626,46457.0
2021-08-31 09:40:00,837.29,837.52,834.8,835.52,18365.0,802.3751,802.5955,799.9889,800.6789,18365.0
2021-08-31 09:50:00,834.88,835.24,830.91,832.03,11699.0,800.0656,800.4106,796.2612,797.3345,11699.0
2021-08-31 10:00:00,831.86,833.66,831.86,833.13,9490.0,797.1715,798.8965,797.1715,798.3886,9490.0
2021-08-31 10:10:00,832.85,832.85,830.2,831.88,6687.0,798.1203,798.1203,795.5808,797.1907,6687.0
2021-08-31 10:20:00,831.75,832.13,829.84,830.19,9863.0,797.0661,797.4303,795.2358,795.5712,9863.0
2021-08-31 10:30:00,829.66,831.2,829.02,829.94,7098.0,795.0633,796.5391,794.45,795.3316,7098.0
2021-08-31 10:40:00,830.24,830.79,829.01,829.35,8320.0,795.6191,796.1462,794.4404,794.7662,8320.0
2021-08-31 10:50:00,828.31,828.73,827.21,828.53,7079.0,793.7696,794.1721,792.7154,793.9804,7079.0
2021-08-31 11:00:00,828.59,829.76,827.26,829.52,5171.0,794.0379,795.1591,792.7634,794.9291,5171.0
2021-08-31 11:10:00,829.28,831.3,828.35,830.88,4044.0,794.6991,796.6349,793.8079,796.2324,4044.0
2021-08-31 11:20:00,831.79,832.71,830.34,830.34,4723.0,797.1045,797.9861,795.7149,795.7149,4723.0
2021-08-31 11:30:00,830.37,832.88,830.27,832.71,17018.0,795.7437,798.149,795.6478,797.9861,17018.0
2021-08-31 11:40:00,833.32,834.4,833.32,834.3,3500.0,798.5707,799.6056,798.5707,799.5098,3500.0
2021-08-31 11:50:00,834.52,834.7,833.75,834.22,3370.0,799.7206,799.8931,798.9827,799.4331,3370.0
2021-08-31 12:00:00,834.03,834.38,832.41,832.41,5211.0,799.2511,799.5865,797.6986,797.6986,5211.0
2021-08-31 12:10:00,832.51,832.52,831.1,831.11,1745.0,797.7944,797.804,796.4432,796.4528,1745.0
2021-08-31 12:20:00,831.29,832.0,830.78,831.53,1632.0,796.6253,797.3057,796.1366,796.8553,1632.0
2021-08-31 12:30:00,832.91,834.1,832.9,834.1,1607.0,798.1778,799.3181,798.1682,799.3181,1607.0
2021-08-31 12:40:00,833.82,834.21,833.74,834.21,1549.0,799.0498,799.4235,798.9731,799.4235,1549.0
2021-08-31 12:50:00,834.34,834.85,833.75,834.72,4237.0,799.5481,800.0369,798.9827,799.9123,4237.0
2021-08-31 13:00:00,834.85,835.08,834.85,834.9,647.0,800.0369,800.2573,800.0369,800.0848,647.0
2021-08-31 13:10:00,834.17,834.63,834.1,834.1,1400.0,799.3852,799.826,799.3181,799.3181,1400.0
2021-08-31 13:20:00,834.4,835.02,834.06,834.94,1406.0,799.6056,800.1998,799.2798,800.1231,1406.0
2021-08-31 13:30:00,834.69,834.99,834.01,834.15,3391.0,799.8835,800.171,799.2319,799.366,3391.0
2021-08-31 13:40:00,834.21,834.54,833.95,834.0,1098.0,799.4235,799.7398,799.1744,799.2223,1098.0
2021-08-31 13:50:00,834.67,835.3,834.14,835.3,1699.0,799.8644,800.4681,799.3565,800.4681,1699.0
2021-08-31 14:00:00,835.16,835.94,834.93,835.83,1898.0,800.3339,801.0814,800.1135,800.976,1898.0
2021-08-31 14:10:00,835.62,836.49,835.37,836.2,7400.0,800.7747,801.6085,800.5352,801.3306,7400.0
2021-08-31 14:20:00,835.85,836.28,835.38,835.38,1709.0,800.9952,801.4072,800.5448,800.5448,1709.0
2021-08-31 14:30:00,835.34,835.77,835.33,835.57,1900.0,800.5064,800.9185,800.4968,800.7268,1900.0
2021-08-31 14:40:00,835.97,836.65,835.7,835.71,2154.0,801.1102,801.7618,800.8514,800.861,2154.0
2021-08-31 14:50:00,836.2,836.2,835.59,836.03,1600.0,801.3306,801.3306,800.746,801.1677,1600.0
2021-08-31 15:00:00,835.6,835.6,835.0,835.13,1076.0,800.7556,800.7556,800.1806,800.3052,1076.0
2021-08-31 15:10:00,835.08,835.39,834.89,835.31,1834.0,800.2573,800.5543,800.0752,800.4777,1834.0
2021-08-31 15:20:00,835.65,835.65,834.1,834.14,2802.0,800.8035,800.8035,799.3181,799.3565,2802.0
2021-08-31 15:30:00,834.55,835.68,834.22,835.15,8300.0,799.7494,800.8322,799.4331,800.3243,8300.0
2021-08-31 15:40:00,834.74,835.27,834.13,835.07,5973.0,799.9314,800.4393,799.3469,800.2477,5973.0
2021-08-31 15:50:00,834.72,835.27,832.19,833.04,29562.0,799.9123,800.4393,797.4878,798.3023,29562.0
2021-09-01 09:30:00,839.28,842.67,837.68,841.44,22501.0,804.2821,807.5308,802.7488,806.3521,22501.0
2021-09-01 09:40:00,841.92,842.17,839.09,841.84,17612.0,806.812,807.0516,804.1001,806.7354,17612.0
2021-09-01 09:50:00,842.3,842.3,836.8,837.05,14172.0,807.1762,807.1762,801.9055,802.1451,14172.0
2021-09-01 10:00:00,836.81,839.12,836.69,837.52,7738.0,801.9151,804.1288,801.8001,802.5955,7738.0
2021-09-01 10:10:00,837.68,839.28,837.37,838.77,6209.0,802.7488,804.2821,802.4518,803.7934,6209.0
2021-09-01 10:20:00,838.4,842.66,837.88,842.66,7516.0,803.4388,807.5212,802.9405,807.5212,7516.0
2021-09-01 10:30:00,842.83,844.82,842.56,844.75,11098.0,807.6841,809.5911,807.4254,809.524,11098.0
2021-09-01 10:40:00,844.92,846.35,844.16,845.69,9089.0,809.6869,811.0573,808.9586,810.4248,9089.0
2021-09-01 10:50:00,846.0,846.3,844.78,846.3,5903.0,810.7219,811.0094,809.5528,811.0094,5903.0
2021-09-01 11:00:00,846.09,846.4,845.69,846.0,9387.0,810.8082,811.1052,810.4248,810.7219,9387.0
2021-09-01 11:10:00,846.06,847.54,845.75,847.25,7825.0,810.7794,812.1977,810.4823,811.9198,7825.0
2021-09-01 11:20:00,846.96,847.36,845.6,845.6,8801.0,811.6419,812.0252,810.3386,810.3386,8801.0
2021-09-01 11:30:00,845.43,846.13,844.54,844.55,5944.0,810.1757,810.8465,809.3228,809.3324,5944.0
2021-09-01 11:40:00,844.54,844.82,842.71,843.3,3145.0,809.3228,809.5911,807.5691,808.1345,3145.0
2021-09-01 11:50:00,843.5,845.44,843.5,845.44,2692.0,808.3262,810.1853,808.3262,810.1853,2692.0
2021-09-01 12:00:00,845.48,848.28,845.45,847.35,3702.0,810.2236,812.9068,810.1948,812.0156,3702.0
2021-09-01 12:10:00,847.72,848.98,847.36,847.89,4834.0,812.3702,813.5776,812.0252,812.5331,4834.0
2021-09-01 12:20:00,847.69,849.25,847.32,849.25,2680.0,812.3414,813.8364,811.9869,813.8364,2680.0
2021-09-01 12:30:00,849.12,850.55,848.94,850.35,8813.0,813.7118,815.0822,813.5393,814.8905,8813.0
2021-09-01 12:40:00,850.36,850.72,849.7,850.12,4800.0,814.9001,815.2451,814.2676,814.6701,4800.0
2021-09-01 12:50:00,849.83,850.06,849.5,849.79,5035.0,814.3922,814.6126,814.076,814.3539,5035.0
2021-09-01 13:00:00,849.89,849.95,849.0,849.24,11954.0,814.4497,814.5072,813.5968,813.8268,11954.0
2021-09-01 13:10:00,849.26,849.33,848.42,848.42,3101.0,813.846,813.913,813.041,813.041,3101.0
2021-09-01 13:20:00,848.61,848.75,847.87,847.93,2374.0,813.2231,813.3572,812.5139,812.5714,2374.0
2021-09-01 13:30:00,847.77,848.37,847.48,847.58,2373.0,812.4181,812.9931,812.1402,812.236,2373.0
2021-09-01 13:40:00,847.65,847.96,847.16,847.35,2542.0,812.3031,812.6002,811.8335,812.0156,2542.0
2021-09-01 13:50:00,847.6,847.68,847.0,847.38,2047.0,812.2552,812.3318,811.6802,812.0444,2047.0
2021-09-01 14:00:00,847.51,847.51,846.52,846.72,1732.0,812.1689,812.1689,811.2202,811.4119,1732.0
2021-09-01 14:10:00,846.69,847.04,846.0,846.06,2833.0,811.3831,811.7185,810.7219,810.7794,2833.0
2021-09-01 14:20:00,846.02,846.5,845.61,846.0,2733.0,810.7411,811.2011,810.3482,810.7219,2733.0
2021-09-01 14:30:00,845.61,845.61,842.5,843.46,11182.0,810.3482,810.3482,807.3679,808.2878,11182.0
2021-09-01 14:40:00,843.62,844.35,843.46,843.98,2641.0,808.4412,809.1407,808.2878,808.7861,2641.0
2021-09-01 14:50:00,843.9,845.49,843.89,845.18,2151.0,808.7095,810.2332,808.6999,809.9361,2151.0
2021-09-01 15:00:00,844.8,845.71,844.75,845.67,2256.0,809.5719,810.444,809.524,810.4057,2256.0
2021-09-01 15:10:00,845.72,847.32,845.72,846.98,4306.0,810.4536,811.9869,810.4536,811.661,4306.0
2021-09-01 15:20:00,846.92,847.74,846.28,846.59,4959.0,811.6035,812.3893,810.9902,811.2873,4959.0
2021-09-01 15:30:00,846.4,847.28,844.84,844.84,14784.0,811.1052,811.9485,809.6103,809.6103,14784.0
2021-09-01 15:40:00,844.97,845.45,844.1,844.43,13408.0,809.7349,810.1948,808.9011,809.2174,13408.0
2021-09-01 15:50:00,844.65,845.42,841.93,842.66,32583.0,809.4282,810.1661,806.8216,807.5212,32583.0
2021-09-02 09:30:00,852.16,852.43,850.09,852.12,41410.0,816.625,816.8838,814.6414,816.5867,41410.0
2021-09-02 09:40:00,852.06,854.83,851.98,854.36,21243.0,816.5292,819.1837,816.4525,818.7333,21243.0
2021-09-02 09:50:00,853.92,853.99,851.86,853.24,14335.0,818.3116,818.3787,816.3375,817.66,14335.0
2021-09-02 10:00:00,853.08,853.68,851.66,851.87,7011.0,817.5067,818.0816,816.1459,816.3471,7011.0
2021-09-02 10:10:00,851.61,852.6,851.15,851.59,13479.0,816.098,817.0467,815.6571,816.0788,13479.0
2021-09-02 10:20:00,851.46,852.24,850.77,852.24,8043.0,815.9542,816.7017,815.293,816.7017,8043.0
2021-09-02 10:30:00,852.0,854.58,851.94,853.99,11349.0,816.4717,818.9441,816.4142,818.3787,11349.0
2021-09-02 10:40:00,853.9,856.9,853.9,856.62,10519.0,818.2925,821.1674,818.2925,820.8991,10519.0
2021-09-02 10:50:00,856.42,858.14,856.29,856.96,8392.0,820.7074,822.3557,820.5828,821.2249,8392.0
2021-09-02 11:00:00,856.75,857.34,855.91,856.58,4138.0,821.0236,821.589,820.2187,820.8607,4138.0
2021-09-02 11:10:00,857.07,858.36,856.4,858.17,14846.0,821.3303,822.5665,820.6882,822.3844,14846.0
2021-09-02 11:20:00,858.04,858.32,856.67,857.35,3589.0,822.2598,822.5282,820.947,821.5986,3589.0
2021-09-02 11:30:00,857.57,857.73,855.69,855.69,5846.0,821.8094,821.9628,820.0078,820.0078,5846.0
2021-09-02 11:40:00,855.71,856.98,855.25,855.25,3682.0,820.027,821.244,819.5862,819.5862,3682.0
2021-09-02 11:50:00,854.72,854.73,853.14,853.14,1120.0,819.0783,819.0879,817.5642,817.5642,1120.0
2021-09-02 12:00:00,853.24,853.92,852.72,853.92,7487.0,817.66,818.3116,817.1617,818.3116,7487.0
2021-09-02 12:10:00,854.29,854.29,851.13,851.18,18197.0,818.6662,818.6662,815.638,815.6859,18197.0
2021-09-02 12:20:00,851.31,852.28,850.85,850.9,4152.0,815.8105,816.74,815.3697,815.4176,4152.0
2021-09-02 12:30:00,851.05,851.3,849.3,849.4,3417.0,815.5613,815.8009,813.8843,813.9801,3417.0
2021-09-02 12:40:00,849.53,850.44,848.86,849.91,5027.0,814.1047,814.9768,813.4626,814.4689,5027.0
2021-09-02 12:50:00,850.04,851.68,850.04,851.36,1136.0,814.5934,816.165,814.5934,815.8584,1136.0
2021-09-02 13:00:00,850.62,851.28,850.08,850.5,3109.0,815.1493,815.7817,814.6318,815.0343,3109.0
2021-09-02 13:10:00,849.86,850.71,849.43,850.47,3931.0,814.4209,815.2355,814.0089,815.0055,3931.0
2021-09-02 13:20:00,850.48,850.99,850.18,850.85,6743.0,815.0151,815.5038,814.7276,815.3697,6743.0
2021-09-02 13:30:00,851.08,852.73,851.08,852.12,2164.0,815.5901,817.1713,815.5901,816.5867,2164.0
2021-09-02 13:40:00,851.74,853.54,851.74,853.32,6726.0,816.2225,817.9475,816.2225,817.7367,6726.0
2021-09-02 13:50:00,852.96,853.39,852.55,853.14,4434.0,817.3917,817.8037,816.9988,817.5642,4434.0
2021-09-02 14:00:00,852.5,852.54,851.04,851.75,3149.0,816.9509,816.9892,815.5517,816.2321,3149.0
2021-09-02 14:10:00,851.72,852.72,851.4,852.72,6869.0,816.2034,817.1617,815.8967,817.1617,6869.0
2021-09-02 14:20:00,852.81,853.42,851.68,851.68,7612.0,817.2479,817.8325,816.165,816.165,7612.0
2021-09-02 14:30:00,852.31,854.75,852.19,854.62,10076.0,816.7688,819.107,816.6538,818.9825,10076.0
2021-09-02 14:40:00,854.84,855.21,853.81,854.99,9562.0,819.1933,819.5478,818.2062,819.337,9562.0
2021-09-02 14:50:00,854.99,856.12,854.69,855.68,6607.0,819.337,820.4199,819.0495,819.9982,6607.0
2021-09-02 15:00:00,855.9,857.08,855.23,856.36,8799.0,820.2091,821.3399,819.567,820.6499,8799.0
2021-09-02 15:10:00,856.57,857.92,856.56,856.81,7918.0,820.8511,822.1448,820.8416,821.0811,7918.0
2021-09-02 15:20:00,856.68,857.11,856.09,856.72,6500.0,820.9565,821.3686,820.3912,820.9949,6500.0
2021-09-02 15:30:00,856.5,857.5,855.52,857.07,13860.0,820.7841,821.7424,819.8449,821.3303,13860.0
2021-09-02 15:40:00,857.2,859.38,857.19,858.29,20044.0,821.4549,823.544,821.4453,822.4994,20044.0
2021-09-02 15:50:00,858.3,862.05,857.98,861.6,88853.0,822.509,826.1026,822.2023,825.6714,88853.0
2021-09-03 09:30:00,848.84,852.11,848.52,851.68,58678.0,813.4435,816.5771,813.1368,816.165,58678.0
2021-09-03 09:40:00,851.78,855.64,851.76,854.51,19357.0,816.2609,819.9599,816.2417,818.877,19357.0
2021-09-03 09:50:00,853.72,857.44,852.22,857.44,9702.0,818.12,821.6849,816.6825,821.6849,9702.0
2021-09-03 10:00:00,857.56,858.46,854.88,855.4,33283.0,821.7999,822.6623,819.2316,819.7299,33283.0
2021-09-03 10:10:00,854.86,858.02,854.86,855.98,17833.0,819.2124,822.2407,819.2124,820.2857,17833.0
2021-09-03 10:20:00,856.06,857.66,855.85,856.05,11392.0,820.3624,821.8957,820.1612,820.3528,11392.0
2021-09-03 10:30:00,856.16,856.48,854.62,854.63,7850.0,820.4582,820.7649,818.9825,818.992,7850.0
2021-09-03 10:40:00,854.11,855.67,853.72,855.13,7395.0,818.4937,819.9887,818.12,819.4712,7395.0
2021-09-03 10:50:00,855.2,856.98,854.95,856.98,4397.0,819.5383,821.244,819.2987,821.244,4397.0
2021-09-03 11:00:00,856.83,857.97,856.51,857.71,8888.0,821.1003,822.1928,820.7936,821.9436,8888.0
2021-09-03 11:10:00,857.58,858.2,856.1,856.44,8576.0,821.819,822.4132,820.4007,820.7266,8576.0
2021-09-03 11:20:00,856.13,857.92,855.96,857.17,13195.0,820.4295,822.1448,820.2666,821.4261,13195.0
2021-09-03 11:30:00,857.68,858.69,856.65,858.68,5935.0,821.9148,822.8827,820.9278,822.8731,5935.0
2021-09-03 11:40:00,858.37,858.91,857.32,857.52,8908.0,822.5761,823.0936,821.5699,821.7615,8908.0
2021-09-03 11:50:00,856.9,856.93,855.98,855.98,4539.0,821.1674,821.1961,820.2857,820.2857,4539.0
2021-09-03 12:00:00,855.0,856.99,854.8,856.99,1854.0,819.3466,821.2536,819.1549,821.2536,1854.0
2021-09-03 12:10:00,857.09,858.21,857.09,857.35,3600.0,821.3495,822.4227,821.3495,821.5986,3600.0
2021-09-03 12:20:00,858.07,860.09,858.07,860.09,5396.0,822.2886,824.2244,822.2886,824.2244,5396.0
2021-09-03 12:30:00,860.07,860.09,859.58,859.95,3450.0,824.2052,824.2244,823.7356,824.0902,3450.0
2021-09-03 12:40:00,859.68,861.3,859.65,860.69,6318.0,823.8315,825.3839,823.8027,824.7993,6318.0
2021-09-03 12:50:00,860.77,861.54,860.42,861.48,5624.0,824.876,825.6139,824.5406,825.5564,5624.0
2021-09-03 13:00:00,862.0,862.98,861.66,861.66,5080.0,826.0547,826.9938,825.7289,825.7289,5080.0
2021-09-03 13:10:00,861.29,862.15,861.29,862.07,1849.0,825.3743,826.1985,825.3743,826.1218,1849.0
2021-09-03 13:20:00,862.1,862.19,861.54,861.54,2082.0,826.1505,826.2368,825.6139,825.6139,2082.0
2021-09-03 13:30:00,861.47,861.47,859.88,859.88,3448.0,825.5468,825.5468,824.0231,824.0231,3448.0
2021-09-03 13:40:00,860.19,860.58,859.56,860.47,1942.0,824.3202,824.6939,823.7165,824.5885,1942.0
2021-09-03 13:50:00,860.26,860.88,859.85,860.88,1473.0,824.3873,824.9814,823.9944,824.9814,1473.0
2021-09-03 14:00:00,861.01,861.47,860.0,860.0,3254.0,825.106,825.5468,824.1381,824.1381,3254.0
2021-09-03 14:10:00,859.65,860.6,859.65,860.52,2019.0,823.8027,824.7131,823.8027,824.6364,2019.0
2021-09-03 14:20:00,860.61,860.61,859.07,859.63,1200.0,824.7227,824.7227,823.2469,823.7835,1200.0
2021-09-03 14:30:00,859.46,859.66,858.75,859.1,5060.0,823.6206,823.8123,822.9402,823.2756,5060.0
2021-09-03 14:40:00,859.02,859.19,858.78,858.85,700.0,823.199,823.3619,822.969,823.0361,700.0
2021-09-03 14:50:00,859.17,860.17,859.16,860.17,1900.0,823.3427,824.301,823.3331,824.301,1900.0
2021-09-03 15:00:00,860.1,860.54,859.78,860.28,2527.0,824.2339,824.6556,823.9273,824.4064,2527.0
2021-09-03 15:10:00,860.0,861.09,860.0,860.55,3516.0,824.1381,825.1827,824.1381,824.6652,3516.0
2021-09-03 15:20:00,860.19,860.19,858.21,858.4,13661.0,824.3202,824.3202,822.4227,822.6048,13661.0
2021-09-03 15:30:00,858.48,859.25,858.48,859.25,5700.0,822.6815,823.4194,822.6815,823.4194,5700.0
2021-09-03 15:40:00,859.09,859.9,858.51,859.75,8814.0,823.2661,824.0423,822.7102,823.8985,8814.0
2021-09-03 15:50:00,860.37,861.0,857.79,857.8,29222.0,824.4927,825.0964,822.0203,822.0298,29222.0
2021-09-07 09:30:00,865.56,866.79,862.05,864.89,58441.0,829.4663,830.645,826.1026,828.8242,58441.0
2021-09-07 09:40:00,864.93,864.93,861.26,861.79,22417.0,828.8625,828.8625,825.3456,825.8535,22417.0
2021-09-07 09:50:00,861.51,862.05,859.2,862.0,13354.0,825.5851,826.1026,823.3715,826.0547,13354.0
2021-09-07 10:00:00,862.16,862.2,857.92,858.1,26611.0,826.208,826.2464,822.1448,822.3173,26611.0
2021-09-07 10:10:00,858.49,859.65,857.76,859.36,18673.0,822.6911,823.8027,821.9915,823.5248,18673.0
2021-09-07 10:20:00,859.36,862.28,859.36,862.28,22268.0,823.5248,826.323,823.5248,826.323,22268.0
2021-09-07 10:30:00,861.57,863.96,860.26,863.77,23670.0,825.6426,827.933,824.3873,827.7509,23670.0
2021-09-07 10:40:00,863.85,865.98,863.74,865.84,14145.0,827.8276,829.8687,827.7221,829.7346,14145.0
2021-09-07 10:50:00,865.83,867.79,865.58,867.79,24049.0,829.725,831.6033,829.4854,831.6033,24049.0
2021-09-07 11:00:00,867.64,867.8,864.8,865.05,13698.0,831.4595,831.6128,828.7379,828.9775,13698.0
2021-09-07 11:10:00,865.07,865.63,864.1,865.54,6710.0,828.9967,829.5333,828.0671,829.4471,6710.0
2021-09-07 11:20:00,865.44,865.5,864.24,865.05,7514.0,829.3513,829.4088,828.2013,828.9775,7514.0
2021-09-07 11:30:00,865.23,865.63,864.45,864.59,6222.0,829.15,829.5333,828.4025,828.5367,6222.0
2021-09-07 11:40:00,864.5,866.63,864.2,865.56,11220.0,828.4505,830.4916,828.163,829.4663,11220.0
2021-09-07 11:50:00,866.15,867.12,866.12,866.83,5050.0,830.0317,830.9612,830.0029,830.6833,5050.0
2021-09-07 12:00:00,867.68,868.88,867.68,868.81,4815.0,831.4979,832.6478,831.4979,832.5807,4815.0
2021-09-07 12:10:00,868.39,868.39,866.81,867.48,7708.0,832.1782,832.1782,830.6641,831.3062,7708.0
2021-09-07 12:20:00,867.33,868.42,867.23,868.31,7432.0,831.1624,832.207,831.0666,832.1016,7432.0
2021-09-07 12:30:00,868.53,868.75,868.04,868.05,6120.0,832.3124,832.5232,831.8428,831.8524,6120.0
2021-09-07 12:40:00,868.04,868.38,867.13,867.33,7736.0,831.8428,832.1687,830.9708,831.1624,7736.0
2021-09-07 12:50:00,867.19,867.19,865.5,866.15,4204.0,831.0283,831.0283,829.4088,830.0317,4204.0
2021-09-07 13:00:00,866.0,866.15,865.0,865.97,2950.0,829.8879,830.0317,828.9296,829.8592,2950.0
2021-09-07 13:10:00,865.47,866.61,865.47,866.12,2341.0,829.38,830.4725,829.38,830.0029,2341.0
2021-09-07 13:20:00,865.89,866.06,865.36,865.45,1294.0,829.7825,829.9454,829.2746,829.3608,1294.0
2021-09-07 13:30:00,866.2,866.41,865.48,865.86,5225.0,830.0796,830.2808,829.3896,829.7537,5225.0
2021-09-07 13:40:00,865.87,865.96,864.95,865.27,2000.0,829.7633,829.8496,828.8817,829.1883,2000.0
2021-09-07 13:50:00,864.83,865.02,864.15,864.15,4513.0,828.7667,828.9488,828.1151,828.1151,4513.0
2021-09-07 14:00:00,864.0,864.0,862.41,862.7,4545.0,827.9713,827.9713,826.4476,826.7255,4545.0
2021-09-07 14:10:00,862.74,863.18,862.63,862.8,3212.0,826.7638,827.1855,826.6584,826.8213,3212.0
2021-09-07 14:20:00,862.52,863.88,862.39,863.83,7621.0,826.553,827.8563,826.4284,827.8084,7621.0
2021-09-07 14:30:00,863.67,864.26,863.21,863.81,5006.0,827.6551,828.2205,827.2142,827.7892,5006.0
2021-09-07 14:40:00,863.73,864.16,863.68,864.02,2300.0,827.7126,828.1246,827.6647,827.9905,2300.0
2021-09-07 14:50:00,863.46,863.46,862.56,862.69,3226.0,827.4538,827.4538,826.5914,826.7159,3226.0
2021-09-07 15:00:00,863.03,863.45,862.98,863.18,2300.0,827.0418,827.4442,826.9938,827.1855,2300.0
2021-09-07 15:10:00,862.99,863.62,862.09,862.41,3882.0,827.0034,827.6072,826.141,826.4476,3882.0
2021-09-07 15:20:00,862.47,862.6,862.0,862.47,3242.0,826.5051,826.6297,826.0547,826.5051,3242.0
2021-09-07 15:30:00,862.12,862.17,861.24,862.04,5704.0,826.1697,826.2176,825.3264,826.093,5704.0
2021-09-07 15:40:00,861.79,862.39,861.45,862.38,9683.0,825.8535,826.4284,825.5276,826.4189,9683.0
2021-09-07 15:50:00,862.0,862.71,861.72,862.1,17354.0,826.0547,826.7351,825.7864,826.1505,17354.0
2021-09-08 09:30:00,857.61,858.43,855.93,857.73,37773.0,821.8478,822.6336,820.2378,821.9628,37773.0
2021-09-08 09:40:00,857.53,857.53,853.12,854.0,33841.0,821.7711,821.7711,817.545,818.3883,33841.0
2021-09-08 09:50:00,853.36,856.35,852.13,856.35,24285.0,817.775,820.6403,816.5963,820.6403,24285.0
2021-09-08 10:00:00,856.67,857.81,855.2,857.81,10928.0,820.947,822.0394,819.5383,822.0394,10928.0
2021-09-08 10:10:00,858.0,859.9,857.66,859.0,12008.0,822.2215,824.0423,821.8957,823.1798,12008.0
2021-09-08 10:20:00,859.36,859.52,856.58,856.58,6193.0,823.5248,823.6781,820.8607,820.8607,6193.0
2021-09-08 10:30:00,856.38,856.84,851.28,851.28,17413.0,820.6691,821.1099,815.7817,815.7817,17413.0
2021-09-08 10:40:00,851.12,853.04,849.92,852.52,26667.0,815.6284,817.4683,814.4784,816.97,26667.0
2021-09-08 10:50:00,852.12,852.38,850.02,852.38,16069.0,816.5867,816.8359,814.5743,816.8359,16069.0
2021-09-08 11:00:00,852.88,854.79,852.72,854.79,10526.0,817.315,819.1454,817.1617,819.1454,10526.0
2021-09-08 11:10:00,854.62,857.0,854.62,855.69,14566.0,818.9825,821.2632,818.9825,820.0078,14566.0
2021-09-08 11:20:00,855.24,856.21,855.03,855.37,5836.0,819.5766,820.5061,819.3754,819.7012,5836.0
2021-09-08 11:30:00,854.73,855.24,853.71,854.86,7630.0,819.0879,819.5766,818.1104,819.2124,7630.0
2021-09-08 11:40:00,854.69,854.85,853.56,853.56,4343.0,819.0495,819.2029,817.9667,817.9667,4343.0
2021-09-08 11:50:00,853.66,855.24,853.45,855.24,6117.0,818.0625,819.5766,817.8612,819.5766,6117.0
2021-09-08 12:00:00,854.85,857.51,854.33,856.43,5552.0,819.2029,821.7519,818.7045,820.717,5552.0
2021-09-08 12:10:00,856.93,858.15,856.17,857.15,11610.0,821.1961,822.3653,820.4678,821.407,11610.0
2021-09-08 12:20:00,856.71,857.88,856.49,857.53,2541.0,820.9853,822.1065,820.7745,821.7711,2541.0
2021-09-08 12:30:00,857.65,858.0,856.72,857.08,5798.0,821.8861,822.2215,820.9949,821.3399,5798.0
2021-09-08 12:40:00,857.56,857.56,855.5,856.18,2973.0,821.7999,821.7999,819.8258,820.4774,2973.0
2021-09-08 12:50:00,855.78,856.63,855.0,856.03,3600.0,820.0941,820.9086,819.3466,820.3337,3600.0
2021-09-08 13:00:00,855.7,856.6,855.69,856.15,2912.0,820.0174,820.8799,820.0078,820.4487,2912.0
2021-09-08 13:10:00,856.57,856.67,855.69,855.69,913.0,820.8511,820.947,820.0078,820.0078,913.0
2021-09-08 13:20:00,856.28,856.3,855.28,855.28,2095.0,820.5732,820.5924,819.6149,819.6149,2095.0
2021-09-08 13:30:00,855.48,855.86,854.2,854.25,3806.0,819.8066,820.1707,818.58,818.6279,3806.0
2021-09-08 13:40:00,854.34,855.01,854.32,854.32,5390.0,818.7141,819.3562,818.695,818.695,5390.0
2021-09-08 13:50:00,854.76,855.28,854.76,854.81,1100.0,819.1166,819.6149,819.1166,819.1645,1100.0
2021-09-08 14:00:00,854.69,857.11,854.69,855.57,1500.0,819.0495,821.3686,819.0495,819.8928,1500.0
2021-09-08 14:10:00,856.06,857.24,856.0,856.59,5129.0,820.3624,821.4932,820.3049,820.8703,5129.0
2021-09-08 14:20:00,856.58,857.24,856.4,857.24,1100.0,820.8607,821.4932,820.6882,821.4932,1100.0
2021-09-08 14:30:00,857.2,858.0,857.06,857.18,6324.0,821.4549,822.2215,821.3207,821.4357,6324.0
2021-09-08 14:40:00,856.58,856.66,856.08,856.16,1521.0,820.8607,820.9374,820.3816,820.4582,1521.0
2021-09-08 14:50:00,856.41,857.35,856.41,857.35,800.0,820.6978,821.5986,820.6978,821.5986,800.0
2021-09-08 15:00:00,857.35,857.6,857.0,857.58,1303.0,821.5986,821.8382,821.2632,821.819,1303.0
2021-09-08 15:10:00,857.39,858.32,857.38,858.01,3247.0,821.6369,822.5282,821.6274,822.2311,3247.0
2021-09-08 15:20:00,857.68,857.93,857.09,857.42,3984.0,821.9148,822.1544,821.3495,821.6657,3984.0
2021-09-08 15:30:00,857.28,857.5,856.97,857.35,5345.0,821.5315,821.7424,821.2345,821.5986,5345.0
2021-09-08 15:40:00,857.54,858.59,856.64,857.82,5681.0,821.7807,822.7869,820.9182,822.049,5681.0
2021-09-08 15:50:00,858.34,859.05,857.39,857.87,17422.0,822.5473,823.2277,821.6369,822.0969,17422.0
2021-09-09 09:30:00,855.48,860.64,854.24,860.49,41840.0,819.8066,824.7514,818.6183,824.6077,41840.0
2021-09-09 09:40:00,860.41,861.36,859.22,859.22,20031.0,824.531,825.4414,823.3906,823.3906,20031.0
2021-09-09 09:50:00,859.16,859.75,856.4,856.95,12799.0,823.3331,823.8985,820.6882,821.2153,12799.0
2021-09-09 10:00:00,856.24,860.08,856.21,859.28,16336.0,820.5349,824.2148,820.5061,823.4481,16336.0
2021-09-09 10:10:00,858.97,859.28,857.22,857.72,11653.0,823.1511,823.4481,821.474,821.9532,11653.0
2021-09-09 10:20:00,857.65,858.17,857.52,857.68,1861.0,821.8861,822.3844,821.7615,821.9148,1861.0
2021-09-09 10:30:00,857.79,858.0,855.85,856.27,8399.0,822.0203,822.2215,820.1612,820.5636,8399.0
2021-09-09 10:40:00,856.24,857.76,855.95,857.19,10334.0,820.5349,821.9915,820.257,821.4453,10334.0
2021-09-09 10:50:00,857.2,858.55,856.8,856.8,10371.0,821.4549,822.7486,821.0715,821.0715,10371.0
2021-09-09 11:00:00,857.38,857.87,856.56,857.75,7498.0,821.6274,822.0969,820.8416,821.9819,7498.0
2021-09-09 11:10:00,857.5,857.6,854.96,855.05,8632.0,821.7424,821.8382,819.3083,819.3945,8632.0
2021-09-09 11:20:00,854.49,854.58,852.85,852.85,13113.0,818.8579,818.9441,817.2863,817.2863,13113.0
2021-09-09 11:30:00,853.0,854.28,852.37,853.45,5592.0,817.43,818.6566,816.8263,817.8612,5592.0
2021-09-09 11:40:00,853.73,854.96,853.73,854.91,3000.0,818.1296,819.3083,818.1296,819.2604,3000.0
2021-09-09 11:50:00,854.85,855.38,854.78,855.36,406.0,819.2029,819.7108,819.1358,819.6916,406.0
2021-09-09 12:00:00,856.94,858.64,856.94,858.47,10672.0,821.2057,822.8348,821.2057,822.6719,10672.0
2021-09-09 12:10:00,858.81,858.81,856.41,858.21,3992.0,822.9977,822.9977,820.6978,822.4227,3992.0
2021-09-09 12:20:00,858.39,861.14,858.39,860.72,10225.0,822.5952,825.2306,822.5952,824.8281,10225.0
2021-09-09 12:30:00,860.63,862.76,860.49,861.88,8349.0,824.7418,826.783,824.6077,825.9397,8349.0
2021-09-09 12:40:00,862.05,862.05,860.41,860.88,3446.0,826.1026,826.1026,824.531,824.9814,3446.0
2021-09-09 12:50:00,860.68,860.82,858.53,858.53,5557.0,824.7898,824.9239,822.7294,822.7294,5557.0
2021-09-09 13:00:00,858.28,858.76,858.28,858.39,2884.0,822.4898,822.9498,822.4898,822.5952,2884.0
2021-09-09 13:10:00,858.67,859.97,858.66,859.22,5305.0,822.8636,824.1094,822.854,823.3906,5305.0
2021-09-09 13:20:00,858.9,858.93,855.38,856.57,3916.0,823.084,823.1127,819.7108,820.8511,3916.0
2021-09-09 13:30:00,856.18,856.18,854.26,854.26,4922.0,820.4774,820.4774,818.6375,818.6375,4922.0
2021-09-09 13:40:00,854.29,855.46,853.96,854.22,3700.0,818.6662,819.7874,818.35,818.5991,3700.0
2021-09-09 13:50:00,854.37,855.56,853.51,855.06,7773.0,818.7429,819.8833,817.9187,819.4041,7773.0
2021-09-09 14:00:00,855.24,856.23,853.76,855.85,8174.0,819.5766,820.5253,818.1583,820.1612,8174.0
2021-09-09 14:10:00,855.82,856.4,855.45,855.45,2290.0,820.1324,820.6882,819.7778,819.7778,2290.0
2021-09-09 14:20:00,855.45,855.45,854.45,854.45,4291.0,819.7778,819.7778,818.8195,818.8195,4291.0
2021-09-09 14:30:00,854.25,854.39,852.44,852.56,13715.0,818.6279,818.762,816.8934,817.0084,13715.0
2021-09-09 14:40:00,852.1,854.71,852.1,854.44,23306.0,816.5675,819.0687,816.5675,818.81,23306.0
2021-09-09 14:50:00,854.44,855.39,854.33,855.0,9568.0,818.81,819.7203,818.7045,819.3466,9568.0
2021-09-09 15:00:00,854.74,856.8,854.74,856.04,8760.0,819.0974,821.0715,819.0974,820.3432,8760.0
2021-09-09 15:10:00,856.9,857.45,855.54,855.66,9638.0,821.1674,821.6944,819.8641,819.9791,9638.0
2021-09-09 15:20:00,855.19,856.44,855.19,855.77,5040.0,819.5287,820.7266,819.5287,820.0845,5040.0
2021-09-09 15:30:00,855.24,855.43,854.07,854.91,10872.0,819.5766,819.7587,818.4554,819.2604,10872.0
2021-09-09 15:40:00,855.0,855.44,854.35,854.37,11418.0,819.3466,819.7683,818.7237,818.7429,11418.0
2021-09-09 15:50:00,854.05,854.39,852.8,853.04,17612.0,818.4362,818.762,817.2383,817.4683,17612.0
2021-09-10 09:30:00,870.94,874.88,868.04,868.4,77181.0,834.6219,838.3976,831.8428,832.1878,77181.0
2021-09-10 09:40:00,868.09,872.68,867.96,872.36,54012.0,831.8908,836.2894,831.7662,835.9827,54012.0
2021-09-10 09:50:00,871.89,875.36,871.33,873.42,28598.0,835.5323,838.8576,834.9956,836.9985,28598.0
2021-09-10 10:00:00,873.28,873.83,870.51,871.84,17409.0,836.8643,837.3914,834.2098,835.4844,17409.0
2021-09-10 10:10:00,870.88,874.24,870.74,873.84,14351.0,834.5644,837.7843,834.4302,837.401,14351.0
2021-09-10 10:20:00,873.62,874.1,872.06,872.06,9864.0,837.1902,837.6501,835.6952,835.6952,9864.0
2021-09-10 10:30:00,871.38,871.38,866.26,867.07,13680.0,835.0436,835.0436,830.1371,830.9133,13680.0
2021-09-10 10:40:00,866.9,868.1,865.89,866.97,8691.0,830.7504,831.9003,829.7825,830.8175,8691.0
2021-09-10 10:50:00,867.21,869.46,864.86,867.86,15090.0,831.0474,833.2036,828.7954,831.6703,15090.0
2021-09-10 11:00:00,867.68,867.84,865.7,867.4,6310.0,831.4979,831.6512,829.6004,831.2295,6310.0
2021-09-10 11:10:00,867.28,867.43,865.92,865.99,5412.0,831.1145,831.2583,829.8112,829.8783,5412.0
2021-09-10 11:20:00,866.37,867.73,865.39,865.75,4709.0,830.2425,831.5458,829.3033,829.6483,4709.0
2021-09-10 11:30:00,865.63,866.51,865.27,865.27,6050.0,829.5333,830.3766,829.1883,829.1883,6050.0
2021-09-10 11:40:00,865.3,866.79,865.3,866.79,2180.0,829.2171,830.645,829.2171,830.645,2180.0
2021-09-10 11:50:00,866.56,867.11,866.03,867.07,2063.0,830.4246,830.9516,829.9167,830.9133,2063.0
2021-09-10 12:00:00,866.84,869.52,866.31,869.26,3876.0,830.6929,833.2611,830.185,833.012,3876.0
2021-09-10 12:10:00,869.29,869.83,867.96,868.15,6907.0,833.0407,833.5582,831.7662,831.9483,6907.0
2021-09-10 12:20:00,868.18,868.87,866.85,866.85,3820.0,831.977,832.6382,830.7025,830.7025,3820.0
2021-09-10 12:30:00,866.8,868.19,866.47,868.16,3685.0,830.6545,831.9866,830.3383,831.9578,3685.0
2021-09-10 12:40:00,868.11,868.76,867.83,867.86,4326.0,831.9099,832.5328,831.6416,831.6703,4326.0
2021-09-10 12:50:00,867.82,868.56,867.59,868.15,1850.0,831.632,832.3412,831.4116,831.9483,1850.0
2021-09-10 13:00:00,868.0,868.38,866.67,866.9,4504.0,831.8045,832.1687,830.53,830.7504,4504.0
2021-09-10 13:10:00,867.72,868.69,867.31,867.66,4803.0,831.5362,832.4657,831.1433,831.4787,4803.0
2021-09-10 13:20:00,867.74,867.75,866.53,866.92,2523.0,831.5553,831.5649,830.3958,830.7695,2523.0
2021-09-10 13:30:00,867.25,867.26,866.28,866.75,5067.0,831.0858,831.0954,830.1562,830.6066,5067.0
2021-09-10 13:40:00,866.95,866.95,865.97,865.98,3880.0,830.7983,830.7983,829.8592,829.8687,3880.0
2021-09-10 13:50:00,866.27,866.31,865.27,865.63,7586.0,830.1466,830.185,829.1883,829.5333,7586.0
2021-09-10 14:00:00,865.54,866.49,865.34,866.44,3471.0,829.4471,830.3575,829.2554,830.3096,3471.0
2021-09-10 14:10:00,866.34,869.28,866.34,868.55,6415.0,830.2137,833.0311,830.2137,832.3316,6415.0
2021-09-10 14:20:00,868.55,868.55,864.11,864.44,8306.0,832.3316,832.3316,828.0767,828.393,8306.0
2021-09-10 14:30:00,864.0,864.0,862.92,863.02,8070.0,827.9713,827.9713,826.9363,827.0322,8070.0
2021-09-10 14:40:00,862.7,864.64,862.35,863.6,2739.0,826.7255,828.5846,826.3901,827.588,2739.0
2021-09-10 14:50:00,863.47,864.8,863.47,863.9,1831.0,827.4634,828.7379,827.4634,827.8755,1831.0
2021-09-10 15:00:00,863.63,864.58,862.7,862.7,2820.0,827.6167,828.5271,826.7255,826.7255,2820.0
2021-09-10 15:10:00,862.62,862.63,860.58,860.58,3454.0,826.6489,826.6584,824.6939,824.6939,3454.0
2021-09-10 15:20:00,860.8,861.61,859.0,860.4,5031.0,824.9047,825.681,823.1798,824.5214,5031.0
2021-09-10 15:30:00,860.41,860.72,859.52,860.4,5620.0,824.531,824.8281,823.6781,824.5214,5620.0
2021-09-10 15:40:00,860.5,861.11,858.5,858.65,7576.0,824.6173,825.2018,822.7007,822.8444,7576.0
2021-09-10 15:50:00,858.63,858.99,857.4,858.71,39621.0,822.8252,823.1702,821.6465,822.9019,39621.0
2021-09-13 09:30:00,869.22,869.75,866.4,866.42,44521.0,832.9736,833.4815,830.2712,830.2904,44521.0
2021-09-13 09:40:00,866.05,866.11,862.88,864.53,22624.0,829.9358,829.9933,826.898,828.4792,22624.0
2021-09-13 09:50:00,864.29,866.68,864.29,866.13,15066.0,828.2492,830.5396,828.2492,830.0125,15066.0
2021-09-13 10:00:00,866.07,868.19,864.97,868.05,18913.0,829.955,831.9866,828.9009,831.8524,18913.0
2021-09-13 10:10:00,867.94,867.94,863.68,864.64,13428.0,831.747,831.747,827.6647,828.5846,13428.0
2021-09-13 10:20:00,864.99,865.08,861.52,863.04,7816.0,828.92,829.0063,825.5947,827.0513,7816.0
2021-09-13 10:30:00,862.4,863.32,861.03,862.45,11868.0,826.438,827.3197,825.1252,826.4859,11868.0
2021-09-13 10:40:00,862.29,866.01,862.03,865.79,6796.0,826.3326,829.8975,826.0835,829.6867,6796.0
2021-09-13 10:50:00,865.92,866.14,864.48,864.48,9337.0,829.8112,830.0221,828.4313,828.4313,9337.0
2021-09-13 11:00:00,864.71,866.95,864.71,866.0,8392.0,828.6517,830.7983,828.6517,829.8879,8392.0
2021-09-13 11:10:00,865.92,866.0,862.88,864.72,10200.0,829.8112,829.8879,826.898,828.6613,10200.0
2021-09-13 11:20:00,864.88,865.4,863.94,865.29,4249.0,828.8146,829.3129,827.9138,829.2075,4249.0
2021-09-13 11:30:00,864.8,868.38,864.77,867.44,30681.0,828.7379,832.1687,828.7092,831.2679,30681.0
2021-09-13 11:40:00,867.58,869.44,866.78,866.95,5686.0,831.402,833.1845,830.6354,830.7983,5686.0
2021-09-13 11:50:00,867.06,868.2,866.43,868.2,4147.0,830.9037,831.9962,830.3,831.9962,4147.0
2021-09-13 12:00:00,868.08,868.19,867.05,867.98,2618.0,831.8812,831.9866,830.8941,831.7853,2618.0
2021-09-13 12:10:00,867.25,870.1,867.24,869.71,6394.0,831.0858,833.8169,831.0762,833.4432,6394.0
2021-09-13 12:20:00,869.86,871.29,869.58,870.54,2691.0,833.5869,834.9573,833.3186,834.2386,2691.0
2021-09-13 12:30:00,871.3,871.94,870.74,871.41,2973.0,834.9669,835.5802,834.4302,835.0723,2973.0
2021-09-13 12:40:00,871.02,871.15,869.62,870.63,3245.0,834.6986,834.8232,833.357,834.3248,3245.0
2021-09-13 12:50:00,870.51,872.21,870.51,871.58,4330.0,834.2098,835.839,834.2098,835.2352,4330.0
2021-09-13 13:00:00,871.46,871.99,870.11,871.14,4862.0,835.1202,835.6281,833.8265,834.8136,4862.0
2021-09-13 13:10:00,871.43,871.99,870.76,870.76,2154.0,835.0915,835.6281,834.4494,834.4494,2154.0
2021-09-13 13:20:00,870.13,870.93,868.14,868.43,2600.0,833.8457,834.6123,831.9387,832.2166,2600.0
2021-09-13 13:30:00,868.56,868.72,867.34,867.35,2117.0,832.3412,832.4945,831.172,831.1816,2117.0
2021-09-13 13:40:00,867.3,867.8,865.61,867.8,4075.0,831.1337,831.6128,829.5142,831.6128,4075.0
2021-09-13 13:50:00,867.35,867.5,865.75,866.99,3800.0,831.1816,831.3254,829.6483,830.8366,3800.0
2021-09-13 14:00:00,866.54,868.1,865.7,867.6,11654.0,830.4054,831.9003,829.6004,831.4212,11654.0
2021-09-13 14:10:00,867.12,867.12,863.72,864.76,7329.0,830.9612,830.9612,827.703,828.6996,7329.0
2021-09-13 14:20:00,865.41,865.42,863.76,864.3,4234.0,829.3225,829.3321,827.7413,828.2588,4234.0
2021-09-13 14:30:00,864.2,864.59,862.87,862.87,3840.0,828.163,828.5367,826.8884,826.8884,3840.0
2021-09-13 14:40:00,862.79,865.07,862.77,864.71,2765.0,826.8118,828.9967,826.7926,828.6517,2765.0
2021-09-13 14:50:00,864.6,865.74,863.83,865.33,4176.0,828.5463,829.6387,827.8084,829.2458,4176.0
2021-09-13 15:00:00,864.84,865.22,863.2,865.13,3661.0,828.7763,829.1404,827.2047,829.0542,3661.0
2021-09-13 15:10:00,866.7,866.92,865.94,866.4,2900.0,830.5587,830.7695,829.8304,830.2712,2900.0
2021-09-13 15:20:00,866.63,869.21,866.63,869.21,3200.0,830.4916,832.9641,830.4916,832.9641,3200.0
2021-09-13 15:30:00,868.95,869.44,868.63,868.63,1550.0,832.7149,833.1845,832.4082,832.4082,1550.0
2021-09-13 15:40:00,868.63,869.16,867.24,867.59,3305.0,832.4082,832.9161,831.0762,831.4116,3305.0
2021-09-13 15:50:00,867.69,871.74,867.68,871.74,20857.0,831.5074,835.3885,831.4979,835.3885,20857.0
2021-09-14 09:30:00,884.22,887.8,882.8,885.07,56711.0,847.3481,850.7788,845.9873,848.1627,56711.0
2021-09-14 09:40:00,885.49,886.88,884.8,886.31,18822.0,848.5652,849.8972,847.9039,849.351,18822.0
2021-09-14 09:50:00,886.51,886.86,883.24,883.32,36360.0,849.5426,849.878,846.409,846.4857,36360.0
2021-09-14 10:00:00,883.0,885.07,879.68,883.89,25850.0,846.179,848.1627,842.9975,847.0319,25850.0
2021-09-14 10:10:00,883.94,884.39,880.8,884.39,21093.0,847.0798,847.511,844.0707,847.511,21093.0
2021-09-14 10:20:00,884.4,885.27,883.2,884.6,17997.0,847.5206,848.3544,846.3707,847.7123,17997.0
2021-09-14 10:30:00,884.45,885.84,883.22,883.22,6415.0,847.5685,848.9006,846.3898,846.3898,6415.0
2021-09-14 10:40:00,882.96,885.28,882.96,883.48,4447.0,846.1407,848.3639,846.1407,846.639,4447.0
2021-09-14 10:50:00,883.39,884.65,882.85,884.65,4750.0,846.5527,847.7602,846.0353,847.7602,4750.0
2021-09-14 11:00:00,885.19,887.14,885.19,886.8,15615.0,848.2777,850.1464,848.2777,849.8205,15615.0
2021-09-14 11:10:00,886.77,887.75,886.5,886.76,12519.0,849.7918,850.7309,849.5331,849.7822,12519.0
2021-09-14 11:20:00,886.76,890.4,886.76,889.83,16402.0,849.7822,853.2704,849.7822,852.7242,16402.0
2021-09-14 11:30:00,889.92,893.54,889.79,893.25,40355.0,852.8104,856.2795,852.6859,856.0016,40355.0
2021-09-14 11:40:00,893.57,894.37,891.15,891.15,13947.0,856.3082,857.0749,853.9892,853.9892,13947.0
2021-09-14 11:50:00,891.49,892.96,890.82,892.96,9377.0,854.315,855.7237,853.6729,855.7237,9377.0
2021-09-14 12:00:00,892.96,895.93,892.96,893.9,26216.0,855.7237,858.5698,855.7237,856.6245,26216.0
2021-09-14 12:10:00,893.75,893.94,892.34,893.5,3540.0,856.4807,856.6628,855.1295,856.2412,3540.0
2021-09-14 12:20:00,893.15,894.98,893.15,894.18,11021.0,855.9058,857.6594,855.9058,856.8928,11021.0
2021-09-14 12:30:00,894.33,894.33,892.81,893.05,7421.0,857.0365,857.0365,855.5799,855.8099,7421.0
2021-09-14 12:40:00,892.15,892.29,889.06,889.27,10230.0,854.9475,855.0816,851.9863,852.1876,10230.0
2021-09-14 12:50:00,889.3,890.85,888.01,890.22,3148.0,852.2163,853.7017,850.9801,853.0979,3148.0
2021-09-14 13:00:00,890.94,891.24,887.84,887.84,13146.0,853.7879,854.0754,850.8172,850.8172,13146.0
2021-09-14 13:10:00,887.85,889.46,887.41,889.46,4246.0,850.8268,852.3696,850.4051,852.3696,4246.0
2021-09-14 13:20:00,889.9,890.71,888.5,888.5,13338.0,852.7913,853.5675,851.4497,851.4497,13338.0
2021-09-14 13:30:00,888.75,889.31,886.38,888.65,16055.0,851.6892,852.2259,849.4181,851.5934,16055.0
2021-09-14 13:40:00,889.15,890.79,889.15,890.34,3800.0,852.0726,853.6442,852.0726,853.2129,3800.0
2021-09-14 13:50:00,890.35,892.62,890.31,891.77,15745.0,853.2225,855.3979,853.1842,854.5833,15745.0
2021-09-14 14:00:00,890.37,891.75,890.36,890.6,5140.0,853.2417,854.5641,853.2321,853.4621,5140.0
2021-09-14 14:10:00,891.0,891.1,889.19,889.89,6158.0,853.8454,853.9412,852.1109,852.7817,6158.0
2021-09-14 14:20:00,889.41,889.53,888.34,889.25,4010.0,852.3217,852.4367,851.2963,852.1684,4010.0
2021-09-14 14:30:00,888.78,889.45,887.94,888.5,6450.0,851.718,852.36,850.913,851.4497,6450.0
2021-09-14 14:40:00,888.44,889.0,886.37,886.37,5742.0,851.3922,851.9288,849.4085,849.4085,5742.0
2021-09-14 14:50:00,886.37,887.7,885.78,887.7,4589.0,849.4085,850.683,848.8431,850.683,4589.0
2021-09-14 15:00:00,887.5,888.96,886.25,887.24,6444.0,850.4914,851.8905,849.2935,850.2422,6444.0
2021-09-14 15:10:00,887.4,888.44,885.82,885.82,2668.0,850.3955,851.3922,848.8814,848.8814,2668.0
2021-09-14 15:20:00,886.31,888.99,886.31,888.28,8500.0,849.351,851.9192,849.351,851.2388,8500.0
2021-09-14 15:30:00,888.24,888.51,887.36,888.5,4493.0,851.2005,851.4592,850.3572,851.4497,4493.0
2021-09-14 15:40:00,888.49,888.92,887.61,888.02,7501.0,851.4401,851.8521,850.5968,850.9897,7501.0
2021-09-14 15:50:00,888.17,888.78,887.57,887.59,46843.0,851.1334,851.718,850.5584,850.5776,46843.0
2021-09-15 09:30:00,886.99,887.0,883.95,885.27,48255.0,850.0026,850.0122,847.0894,848.3544,48255.0
2021-09-15 09:40:00,884.89,885.44,881.83,885.3,35573.0,847.9902,848.5173,845.0578,848.3831,35573.0
2021-09-15 09:50:00,885.08,886.07,882.36,885.66,21135.0,848.1723,849.121,845.5657,848.7281,21135.0
2021-09-15 10:00:00,885.87,887.52,884.8,885.76,23582.0,848.9293,850.5105,847.9039,848.8239,23582.0
2021-09-15 10:10:00,885.45,885.56,881.68,882.0,14892.0,848.5268,848.6323,844.9141,845.2207,14892.0
2021-09-15 10:20:00,882.96,882.96,880.35,880.61,8830.0,846.1407,846.1407,843.6395,843.8887,8830.0
2021-09-15 10:30:00,880.48,883.97,879.44,883.44,18742.0,843.7641,847.1086,842.7675,846.6007,18742.0
2021-09-15 10:40:00,883.52,883.52,880.4,881.56,6261.0,846.6773,846.6773,843.6874,844.7991,6261.0
2021-09-15 10:50:00,881.28,882.32,879.76,880.8,19620.0,844.5307,845.5274,843.0741,844.0707,19620.0
2021-09-15 11:00:00,880.87,882.8,880.38,882.26,15291.0,844.1378,845.9873,843.6683,845.4699,15291.0
2021-09-15 11:10:00,881.84,882.15,880.22,881.34,9587.0,845.0674,845.3645,843.5149,844.5882,9587.0
2021-09-15 11:20:00,881.36,882.46,881.36,881.86,9277.0,844.6074,845.6615,844.6074,845.0865,9277.0
2021-09-15 11:30:00,882.02,882.59,880.2,881.53,12360.0,845.2399,845.7861,843.4958,844.7703,12360.0
2021-09-15 11:40:00,881.74,882.24,881.74,881.99,1505.0,844.9716,845.4507,844.9716,845.2111,1505.0
2021-09-15 11:50:00,882.22,883.42,881.74,883.28,3226.0,845.4315,846.5815,844.9716,846.4473,3226.0
2021-09-15 12:00:00,883.44,883.58,882.72,883.25,2788.0,846.6007,846.7348,845.9107,846.4186,2788.0
2021-09-15 12:10:00,883.32,883.32,880.41,880.41,6704.0,846.4857,846.4857,843.697,843.697,6704.0
2021-09-15 12:20:00,880.65,883.0,880.26,882.81,3500.0,843.927,846.179,843.5533,845.9969,3500.0
2021-09-15 12:30:00,882.46,884.8,882.46,883.81,3537.0,845.6615,847.9039,845.6615,846.9552,3537.0
2021-09-15 12:40:00,884.47,886.36,884.46,885.9,4761.0,847.5877,849.3989,847.5781,848.9581,4761.0
2021-09-15 12:50:00,885.58,886.66,885.38,886.56,6123.0,848.6514,849.6864,848.4598,849.5906,6123.0
2021-09-15 13:00:00,886.79,886.79,884.88,885.13,3343.0,849.811,849.811,847.9806,848.2202,3343.0
2021-09-15 13:10:00,885.45,886.15,885.0,886.15,2921.0,848.5268,849.1977,848.0956,849.1977,2921.0
2021-09-15 13:20:00,885.8,886.18,885.21,886.18,7649.0,848.8622,849.2264,848.2969,849.2264,7649.0
2021-09-15 13:30:00,886.32,886.32,884.84,885.05,4692.0,849.3606,849.3606,847.9423,848.1435,4692.0
2021-09-15 13:40:00,884.84,885.21,884.51,885.0,3700.0,847.9423,848.2969,847.626,848.0956,3700.0
2021-09-15 13:50:00,884.87,886.25,884.87,885.11,5317.0,847.971,849.2935,847.971,848.201,5317.0
2021-09-15 14:00:00,886.36,887.53,885.87,887.18,2950.0,849.3989,850.5201,848.9293,850.1847,2950.0
2021-09-15 14:10:00,887.53,887.53,886.24,886.44,4154.0,850.5201,850.5201,849.2839,849.4756,4154.0
2021-09-15 14:20:00,886.69,886.96,886.36,886.51,2842.0,849.7151,849.9739,849.3989,849.5426,2842.0
2021-09-15 14:30:00,886.75,887.47,886.09,886.38,8083.0,849.7726,850.4626,849.1402,849.4181,8083.0
2021-09-15 14:40:00,886.19,886.99,885.2,886.99,2000.0,849.236,850.0026,848.2873,850.0026,2000.0
2021-09-15 14:50:00,886.8,888.04,886.43,887.34,7904.0,849.8205,851.0088,849.466,850.338,7904.0
2021-09-15 15:00:00,887.79,887.93,886.92,887.84,2909.0,850.7693,850.9034,849.9355,850.8172,2909.0
2021-09-15 15:10:00,887.88,888.02,887.08,887.75,6377.0,850.8555,850.9897,850.0889,850.7309,6377.0
2021-09-15 15:20:00,887.69,887.81,886.87,887.48,7573.0,850.6734,850.7884,849.8876,850.4722,7573.0
2021-09-15 15:30:00,887.36,887.93,887.26,887.93,3754.0,850.3572,850.9034,850.2614,850.9034,3754.0
2021-09-15 15:40:00,887.97,888.54,887.61,888.11,8836.0,850.9418,851.488,850.5968,851.0759,8836.0
2021-09-15 15:50:00,888.22,890.01,888.0,889.58,36218.0,851.1813,852.8967,850.9705,852.4846,36218.0
2021-09-16 09:30:00,877.14,880.42,875.44,876.78,54412.0,840.5634,843.7066,838.9343,840.2184,54412.0
2021-09-16 09:40:00,877.01,878.47,876.18,876.33,15934.0,840.4388,841.8379,839.6434,839.7871,15934.0
2021-09-16 09:50:00,876.08,881.2,875.52,880.92,16541.0,839.5476,844.4541,839.0109,844.1857,16541.0
2021-09-16 10:00:00,880.84,882.23,877.71,882.13,18822.0,844.1091,845.4411,841.1096,845.3453,18822.0
2021-09-16 10:10:00,881.55,882.37,879.66,880.4,7622.0,844.7895,845.5753,842.9783,843.6874,7622.0
2021-09-16 10:20:00,880.75,884.64,879.6,884.41,10438.0,844.0228,847.7506,842.9208,847.5302,10438.0
2021-09-16 10:30:00,884.0,884.8,883.05,884.52,7823.0,847.1373,847.9039,846.2269,847.6356,7823.0
2021-09-16 10:40:00,884.28,884.56,882.96,883.66,8459.0,847.4056,847.674,846.1407,846.8115,8459.0
2021-09-16 10:50:00,883.36,883.36,879.0,880.68,9724.0,846.524,846.524,842.3458,843.9558,9724.0
2021-09-16 11:00:00,880.68,882.95,880.34,880.8,22623.0,843.9558,846.1311,843.6299,844.0707,22623.0
2021-09-16 11:10:00,880.62,881.83,877.51,877.78,22377.0,843.8983,845.0578,840.9179,841.1767,22377.0
2021-09-16 11:20:00,877.54,879.99,876.52,879.28,21621.0,840.9467,843.2945,839.9692,842.6141,21621.0
2021-09-16 11:30:00,879.82,881.76,878.9,881.36,17255.0,843.1316,844.9907,842.25,844.6074,17255.0
2021-09-16 11:40:00,881.01,883.03,881.01,883.03,13969.0,844.272,846.2078,844.272,846.2078,13969.0
2021-09-16 11:50:00,883.18,884.69,882.88,884.55,4980.0,846.3515,847.7985,846.064,847.6644,4980.0
2021-09-16 12:00:00,885.0,885.73,883.94,885.16,6047.0,848.0956,848.7952,847.0798,848.2489,6047.0
2021-09-16 12:10:00,884.43,885.76,884.43,884.6,5150.0,847.5494,848.8239,847.5494,847.7123,5150.0
2021-09-16 12:20:00,884.77,885.22,883.55,883.55,2316.0,847.8752,848.3064,846.7061,846.7061,2316.0
2021-09-16 12:30:00,883.45,884.63,883.45,884.48,2602.0,846.6102,847.741,846.6102,847.5973,2602.0
2021-09-16 12:40:00,883.93,886.0,883.74,885.83,13169.0,847.0702,849.0539,846.8882,848.891,13169.0
2021-09-16 12:50:00,886.15,886.64,885.53,886.32,11568.0,849.1977,849.6672,848.6035,849.3606,11568.0
2021-09-16 13:00:00,885.87,885.87,883.84,883.89,6857.0,848.9293,848.9293,846.984,847.0319,6857.0
2021-09-16 13:10:00,883.96,884.98,882.09,883.59,10054.0,847.099,848.0764,845.307,846.7444,10054.0
2021-09-16 13:20:00,883.54,884.67,883.03,884.67,7455.0,846.6965,847.7794,846.2078,847.7794,7455.0
2021-09-16 13:30:00,884.68,884.79,883.35,883.45,2969.0,847.789,847.8944,846.5144,846.6102,2969.0
2021-09-16 13:40:00,883.73,884.75,883.4,884.31,3429.0,846.8786,847.856,846.5623,847.4344,3429.0
2021-09-16 13:50:00,884.32,887.01,884.01,885.94,6245.0,847.444,850.0218,847.1469,848.9964,6245.0
2021-09-16 14:00:00,885.67,886.01,884.74,885.78,3982.0,848.7377,849.0635,847.8465,848.8431,3982.0
2021-09-16 14:10:00,886.36,886.92,885.77,886.08,3285.0,849.3989,849.9355,848.8335,849.1306,3285.0
2021-09-16 14:20:00,886.37,886.89,885.51,885.51,5685.0,849.4085,849.9068,848.5843,848.5843,5685.0
2021-09-16 14:30:00,885.73,885.73,885.23,885.42,1925.0,848.7952,848.7952,848.316,848.4981,1925.0
2021-09-16 14:40:00,885.04,885.1,884.64,884.95,3776.0,848.1339,848.1914,847.7506,848.0477,3776.0
2021-09-16 14:50:00,885.1,886.11,884.68,886.0,3367.0,848.1914,849.1593,847.789,849.0539,3367.0
2021-09-16 15:00:00,885.66,887.3,884.86,886.83,4809.0,848.7281,850.2997,847.9614,849.8493,4809.0
2021-09-16 15:10:00,887.75,889.79,887.75,888.01,9561.0,850.7309,852.6859,850.7309,850.9801,9561.0
2021-09-16 15:20:00,888.0,888.95,887.01,887.01,8229.0,850.9705,851.8809,850.0218,850.0218,8229.0
2021-09-16 15:30:00,886.69,888.27,886.69,887.99,5069.0,849.7151,851.2293,849.7151,850.9609,5069.0
2021-09-16 15:40:00,887.99,888.43,886.59,886.65,6163.0,850.9609,851.3826,849.6193,849.6768,6163.0
2021-09-16 15:50:00,887.21,887.98,886.64,887.41,23753.0,850.2135,850.9513,849.6672,850.4051,23753.0
2021-09-17 09:30:00,875.1,875.31,870.51,871.73,75666.0,838.6084,838.8097,834.2098,835.379,75666.0
2021-09-17 09:40:00,871.75,873.98,870.33,872.72,37493.0,835.3981,837.5351,834.0373,836.3277,37493.0
2021-09-17 09:50:00,872.46,873.76,868.01,870.33,25532.0,836.0785,837.3243,831.8141,834.0373,25532.0
2021-09-17 10:00:00,869.99,870.59,866.55,869.33,16792.0,833.7115,834.2865,830.415,833.079,16792.0
2021-09-17 10:10:00,869.14,869.14,864.65,865.22,16129.0,832.897,832.897,828.5942,829.1404,16129.0
2021-09-17 10:20:00,864.55,866.31,863.85,866.3,20040.0,828.4984,830.185,827.8276,830.1754,20040.0
2021-09-17 10:30:00,866.31,866.35,861.62,862.64,14457.0,830.185,830.2233,825.6906,826.668,14457.0
2021-09-17 10:40:00,862.39,862.79,861.0,861.8,5892.0,826.4284,826.8118,825.0964,825.863,5892.0
2021-09-17 10:50:00,861.91,861.91,857.7,858.29,16715.0,825.9685,825.9685,821.934,822.4994,16715.0
2021-09-17 11:00:00,858.0,858.0,853.97,854.35,26351.0,822.2215,822.2215,818.3596,818.7237,26351.0
2021-09-17 11:10:00,854.0,858.19,852.4,858.19,30912.0,818.3883,822.4036,816.855,822.4036,30912.0
2021-09-17 11:20:00,858.0,858.72,854.27,854.69,21511.0,822.2215,822.9115,818.647,819.0495,21511.0
2021-09-17 11:30:00,854.25,858.02,853.33,858.02,34716.0,818.6279,822.2407,817.7462,822.2407,34716.0
2021-09-17 11:40:00,857.96,859.84,857.0,859.29,29772.0,822.1832,823.9848,821.2632,823.4577,29772.0
2021-09-17 11:50:00,858.85,858.85,855.61,857.44,11300.0,823.0361,823.0361,819.9312,821.6849,11300.0
2021-09-17 12:00:00,857.31,859.25,856.0,856.46,30072.0,821.5603,823.4194,820.3049,820.7457,30072.0
2021-09-17 12:10:00,856.68,857.5,856.37,856.5,7243.0,820.9565,821.7424,820.6595,820.7841,7243.0
2021-09-17 12:20:00,856.48,859.24,856.33,858.52,8496.0,820.7649,823.4098,820.6211,822.7198,8496.0
2021-09-17 12:30:00,859.43,861.29,859.35,860.33,13755.0,823.5919,825.3743,823.5152,824.4543,13755.0
2021-09-17 12:40:00,860.68,861.0,859.99,860.94,2989.0,824.7898,825.0964,824.1285,825.0389,2989.0
2021-09-17 12:50:00,859.68,860.92,859.17,859.22,3539.0,823.8315,825.0197,823.3427,823.3906,3539.0
2021-09-17 13:00:00,859.18,859.81,857.25,858.78,5322.0,823.3523,823.956,821.5028,822.969,5322.0
2021-09-17 13:10:00,858.7,859.62,857.0,857.0,7289.0,822.8923,823.774,821.2632,821.2632,7289.0
2021-09-17 13:20:00,857.24,857.35,856.0,857.34,5539.0,821.4932,821.5986,820.3049,821.589,5539.0
2021-09-17 13:30:00,856.61,857.29,855.55,857.29,2659.0,820.8895,821.5411,819.8737,821.5411,2659.0
2021-09-17 13:40:00,857.34,857.39,855.58,855.62,2582.0,821.589,821.6369,819.9024,819.9408,2582.0
2021-09-17 13:50:00,855.21,856.94,855.21,856.87,1715.0,819.5478,821.2057,819.5478,821.1386,1715.0
2021-09-17 14:00:00,857.03,858.79,857.03,857.91,3446.0,821.292,822.9786,821.292,822.1353,3446.0
2021-09-17 14:10:00,858.25,858.78,856.87,857.59,8976.0,822.4611,822.969,821.1386,821.8286,8976.0
2021-09-17 14:20:00,857.0,857.67,856.07,856.39,3891.0,821.2632,821.9053,820.372,820.6786,3891.0
2021-09-17 14:30:00,856.02,857.69,855.87,856.46,6845.0,820.3241,821.9244,820.1803,820.7457,6845.0
2021-09-17 14:40:00,856.8,860.23,856.8,859.66,9082.0,821.0715,824.3585,821.0715,823.8123,9082.0
2021-09-17 14:50:00,859.54,860.03,857.93,858.0,18592.0,823.6973,824.1669,822.1544,822.2215,18592.0
2021-09-17 15:00:00,858.73,859.84,857.81,858.15,7604.0,822.9211,823.9848,822.0394,822.3653,7604.0
2021-09-17 15:10:00,858.62,860.82,858.41,860.82,12048.0,822.8157,824.9239,822.6144,824.9239,12048.0
2021-09-17 15:20:00,860.84,860.84,858.69,859.0,10468.0,824.9431,824.9431,822.8827,823.1798,10468.0
2021-09-17 15:30:00,858.91,861.0,858.9,860.89,11524.0,823.0936,825.0964,823.084,824.991,11524.0
2021-09-17 15:40:00,860.56,862.25,859.98,859.98,13262.0,824.6748,826.2943,824.1189,824.1189,13262.0
2021-09-17 15:50:00,860.2,862.0,858.56,859.33,84532.0,824.3298,826.0547,822.7582,823.496,84532.0
2021-09-20 09:30:00,838.4,842.48,831.73,842.0,82249.0,803.4388,807.3487,797.047,806.8887,82249.0
2021-09-20 09:40:00,842.32,845.42,840.81,842.32,26749.0,807.1954,810.1661,805.7483,807.1954,26749.0
2021-09-20 09:50:00,842.45,844.32,839.73,843.75,24898.0,807.3199,809.112,804.7134,808.5657,24898.0
2021-09-20 10:00:00,843.68,844.18,840.99,841.26,13432.0,808.4986,808.9778,805.9208,806.1796,13432.0
2021-09-20 10:10:00,841.12,845.49,841.0,844.64,17669.0,806.0454,810.2332,805.9304,809.4186,17669.0
2021-09-20 10:20:00,844.79,845.3,841.51,842.32,12937.0,809.5624,810.0511,806.4191,807.1954,12937.0
2021-09-20 10:30:00,842.72,844.53,841.35,844.32,11820.0,807.5787,809.3132,806.2658,809.112,11820.0
2021-09-20 10:40:00,843.56,843.56,840.0,841.67,14199.0,808.3837,808.3837,804.9721,806.5725,14199.0
2021-09-20 10:50:00,841.13,842.72,839.45,839.8,7258.0,806.055,807.5787,804.445,804.7804,7258.0
2021-09-20 11:00:00,839.7,844.0,838.89,843.04,9580.0,804.6846,808.8053,803.9084,807.8853,9580.0
2021-09-20 11:10:00,843.29,844.16,841.92,842.82,8211.0,808.1249,808.9586,806.812,807.6745,8211.0
2021-09-20 11:20:00,843.54,844.75,842.74,844.5,10533.0,808.3645,809.524,807.5978,809.2845,10533.0
2021-09-20 11:30:00,844.75,845.21,841.22,841.63,9611.0,809.524,809.9648,806.1412,806.5341,9611.0
2021-09-20 11:40:00,841.3,841.65,839.5,840.99,7061.0,806.2179,806.5533,804.493,805.9208,7061.0
2021-09-20 11:50:00,840.83,840.83,838.0,838.41,5761.0,805.7675,805.7675,803.0555,803.4484,5761.0
2021-09-20 12:00:00,838.34,838.6,836.27,836.52,4701.0,803.3813,803.6305,801.3976,801.6372,4701.0
2021-09-20 12:10:00,836.33,837.07,836.0,836.54,6498.0,801.4551,802.1643,801.1389,801.6564,6498.0
2021-09-20 12:20:00,836.19,837.06,835.2,836.49,6540.0,801.321,802.1547,800.3723,801.6085,6540.0
2021-09-20 12:30:00,836.37,837.92,835.28,837.92,2535.0,801.4935,802.9788,800.4489,802.9788,2535.0
2021-09-20 12:40:00,837.2,837.65,835.09,836.99,5836.0,802.2889,802.7201,800.2669,802.0876,5836.0
2021-09-20 12:50:00,837.29,837.56,835.33,835.34,4497.0,802.3751,802.6339,800.4968,800.5064,4497.0
2021-09-20 13:00:00,835.83,836.12,832.52,832.71,9775.0,800.976,801.2539,797.804,797.9861,9775.0
2021-09-20 13:10:00,832.87,836.0,832.77,836.0,6658.0,798.1394,801.1389,798.0436,801.1389,6658.0
2021-09-20 13:20:00,835.5,836.49,835.22,836.48,4271.0,800.6598,801.6085,800.3914,801.5989,4271.0
2021-09-20 13:30:00,836.28,838.25,835.75,838.25,2460.0,801.4072,803.2951,800.8993,803.2951,2460.0
2021-09-20 13:40:00,838.63,838.63,836.63,837.36,4439.0,803.6592,803.6592,801.7426,802.4422,4439.0
2021-09-20 13:50:00,837.8,837.8,836.14,837.1,4482.0,802.8638,802.8638,801.2731,802.193,4482.0
2021-09-20 14:00:00,837.23,837.37,834.58,835.1,4939.0,802.3176,802.4518,799.7781,800.2764,4939.0
2021-09-20 14:10:00,834.65,834.75,833.22,834.19,4925.0,799.8452,799.941,798.4748,799.4044,4925.0
2021-09-20 14:20:00,833.95,833.95,830.96,831.93,5742.0,799.1744,799.1744,796.3091,797.2386,5742.0
2021-09-20 14:30:00,831.73,832.28,829.69,830.01,7989.0,797.047,797.574,795.092,795.3987,7989.0
2021-09-20 14:40:00,830.55,833.31,829.95,832.73,8921.0,795.9162,798.5611,795.3412,798.0053,8921.0
2021-09-20 14:50:00,832.7,833.71,830.33,832.5,8514.0,797.9765,798.9444,795.7053,797.7849,8514.0
2021-09-20 15:00:00,832.58,833.98,831.07,832.0,7014.0,797.8615,799.2031,796.4145,797.3057,7014.0
2021-09-20 15:10:00,832.34,833.24,830.79,831.23,10695.0,797.6315,798.494,796.1462,796.5678,10695.0
2021-09-20 15:20:00,830.75,835.56,830.75,835.2,7985.0,796.1078,800.7173,796.1078,800.3723,7985.0
2021-09-20 15:30:00,835.35,836.96,834.51,835.66,7045.0,800.516,802.0589,799.711,800.8131,7045.0
2021-09-20 15:40:00,836.15,838.11,835.2,836.68,9712.0,801.2826,803.1609,800.3723,801.7905,9712.0
2021-09-20 15:50:00,836.99,841.41,836.99,840.74,32962.0,802.0876,806.3233,802.0876,805.6812,32962.0
2021-09-21 09:30:00,860.0,860.28,853.21,855.28,66982.0,824.1381,824.4064,817.6312,819.6149,66982.0
2021-09-21 09:40:00,855.34,855.34,851.44,853.5,29578.0,819.6724,819.6724,815.9351,817.9092,29578.0
2021-09-21 09:50:00,853.54,853.74,848.73,849.76,25332.0,817.9475,818.1391,813.3381,814.3251,25332.0
2021-09-21 10:00:00,850.61,850.61,844.96,845.22,15852.0,815.1397,815.1397,809.7253,809.9744,15852.0
2021-09-21 10:10:00,845.76,850.88,844.49,849.84,12093.0,810.4919,815.3984,809.2749,814.4018,12093.0
2021-09-21 10:20:00,850.32,853.1,849.53,853.1,11159.0,814.8618,817.5258,814.1047,817.5258,11159.0
2021-09-21 10:30:00,852.59,854.7,852.4,853.68,14064.0,817.0371,819.0591,816.855,818.0816,14064.0
2021-09-21 10:40:00,854.12,854.82,851.0,851.04,7609.0,818.5033,819.1741,815.5134,815.5517,7609.0
2021-09-21 10:50:00,851.36,851.68,850.54,851.68,10352.0,815.8584,816.165,815.0726,816.165,10352.0
2021-09-21 11:00:00,851.86,853.84,850.33,853.39,10035.0,816.3375,818.235,814.8713,817.8037,10035.0
2021-09-21 11:10:00,853.44,855.24,852.89,854.18,9494.0,817.8517,819.5766,817.3246,818.5608,9494.0
2021-09-21 11:20:00,854.18,855.43,853.88,853.88,10817.0,818.5608,819.7587,818.2733,818.2733,10817.0
2021-09-21 11:30:00,854.91,860.25,854.54,859.13,43489.0,819.2604,824.3777,818.9058,823.3044,43489.0
2021-09-21 11:40:00,858.47,859.81,857.45,858.49,4336.0,822.6719,823.956,821.6944,822.6911,4336.0
2021-09-21 11:50:00,858.41,858.7,857.61,858.2,5778.0,822.6144,822.8923,821.8478,822.4132,5778.0
2021-09-21 12:00:00,858.8,860.14,858.79,859.28,2684.0,822.9881,824.2723,822.9786,823.4481,2684.0
2021-09-21 12:10:00,859.87,860.82,859.01,859.15,3935.0,824.0135,824.9239,823.1894,823.3236,3935.0
2021-09-21 12:20:00,859.71,860.21,859.16,859.82,3373.0,823.8602,824.3393,823.3331,823.9656,3373.0
2021-09-21 12:30:00,859.64,860.25,858.35,859.53,5676.0,823.7931,824.3777,822.5569,823.6877,5676.0
2021-09-21 12:40:00,859.53,860.26,859.09,859.3,2580.0,823.6877,824.3873,823.2661,823.4673,2580.0
2021-09-21 12:50:00,859.12,859.32,855.9,857.59,7744.0,823.2948,823.4865,820.2091,821.8286,7744.0
2021-09-21 13:00:00,856.71,857.9,856.0,857.27,5552.0,820.9853,822.1257,820.3049,821.5219,5552.0
2021-09-21 13:10:00,856.71,858.28,856.11,858.28,3800.0,820.9853,822.4898,820.4103,822.4898,3800.0
2021-09-21 13:20:00,858.44,858.83,855.4,855.77,4218.0,822.6432,823.0169,819.7299,820.0845,4218.0
2021-09-21 13:30:00,855.33,856.44,855.21,856.1,3948.0,819.6628,820.7266,819.5478,820.4007,3948.0
2021-09-21 13:40:00,855.96,856.46,855.25,856.46,5677.0,820.2666,820.7457,819.5862,820.7457,5677.0
2021-09-21 13:50:00,856.56,856.97,854.63,855.61,3205.0,820.8416,821.2345,818.992,819.9312,3205.0
2021-09-21 14:00:00,856.14,859.28,856.13,858.9,5674.0,820.4391,823.4481,820.4295,823.084,5674.0
2021-09-21 14:10:00,858.6,858.89,857.5,858.19,3899.0,822.7965,823.0744,821.7424,822.4036,3899.0
2021-09-21 14:20:00,858.09,858.8,856.81,856.87,3800.0,822.3078,822.9881,821.0811,821.1386,3800.0
2021-09-21 14:30:00,857.84,859.58,857.84,859.13,10304.0,822.0682,823.7356,822.0682,823.3044,10304.0
2021-09-21 14:40:00,859.46,860.07,858.62,859.86,4827.0,823.6206,824.2052,822.8157,824.0039,4827.0
2021-09-21 14:50:00,859.99,862.37,858.8,858.81,7634.0,824.1285,826.4093,822.9881,822.9977,7634.0
2021-09-21 15:00:00,858.48,860.58,858.04,860.41,9863.0,822.6815,824.6939,822.2598,824.531,9863.0
2021-09-21 15:10:00,860.41,861.77,859.01,859.01,11050.0,824.531,825.8343,823.1894,823.1894,11050.0
2021-09-21 15:20:00,859.58,861.1,859.58,860.16,7204.0,823.7356,825.1922,823.7356,824.2914,7204.0
2021-09-21 15:30:00,860.82,861.15,859.25,859.67,9071.0,824.9239,825.2402,823.4194,823.8219,9071.0
2021-09-21 15:40:00,859.34,860.54,857.32,857.32,10797.0,823.5056,824.6556,821.5699,821.5699,10797.0
2021-09-21 15:50:00,858.02,859.07,854.91,854.91,32883.0,822.2407,823.2469,819.2604,819.2604,32883.0
2021-09-22 09:30:00,851.83,853.84,849.46,851.15,28020.0,816.3088,818.235,814.0376,815.6571,28020.0
2021-09-22 09:40:00,851.14,852.71,849.94,852.24,13625.0,815.6476,817.1521,814.4976,816.7017,13625.0
2021-09-22 09:50:00,852.1,857.24,852.1,855.88,21789.0,816.5675,821.4932,816.5675,820.1899,21789.0
2021-09-22 10:00:00,856.4,859.98,855.71,859.98,9281.0,820.6882,824.1189,820.027,824.1189,9281.0
2021-09-22 10:10:00,860.07,862.68,859.82,862.68,8439.0,824.2052,826.7064,823.9656,826.7064,8439.0
2021-09-22 10:20:00,863.0,863.0,860.95,860.95,16474.0,827.013,827.013,825.0485,825.0485,16474.0
2021-09-22 10:30:00,861.2,863.33,861.2,863.33,7837.0,825.2881,827.3292,825.2881,827.3292,7837.0
2021-09-22 10:40:00,863.5,864.48,862.4,864.36,9254.0,827.4922,828.4313,826.438,828.3163,9254.0
2021-09-22 10:50:00,864.55,865.65,862.17,862.56,9081.0,828.4984,829.5525,826.2176,826.5914,9081.0
2021-09-22 11:00:00,862.8,866.48,862.72,865.59,13318.0,826.8213,830.3479,826.7447,829.495,13318.0
2021-09-22 11:10:00,865.73,866.64,864.45,864.82,12886.0,829.6292,830.5012,828.4025,828.7571,12886.0
2021-09-22 11:20:00,865.31,865.56,863.81,864.71,5851.0,829.2267,829.4663,827.7892,828.6517,5851.0
2021-09-22 11:30:00,864.88,867.6,864.48,867.32,12963.0,828.8146,831.4212,828.4313,831.1529,12963.0
2021-09-22 11:40:00,867.98,867.98,867.11,867.68,2604.0,831.7853,831.7853,830.9516,831.4979,2604.0
2021-09-22 11:50:00,868.08,868.41,866.69,868.38,3875.0,831.8812,832.1974,830.5491,832.1687,3875.0
2021-09-22 12:00:00,868.27,868.78,866.92,867.21,3442.0,832.0632,832.552,830.7695,831.0474,3442.0
2021-09-22 12:10:00,867.85,868.32,867.84,867.94,1934.0,831.6608,832.1112,831.6512,831.747,1934.0
2021-09-22 12:20:00,868.13,868.79,867.99,868.78,3773.0,831.9291,832.5616,831.7949,832.552,3773.0
2021-09-22 12:30:00,868.8,869.03,868.35,868.4,1206.0,832.5711,832.7916,832.1399,832.1878,1206.0
2021-09-22 12:40:00,868.52,868.53,867.13,867.13,1693.0,832.3028,832.3124,830.9708,830.9708,1693.0
2021-09-22 12:50:00,867.95,867.95,866.28,866.39,1216.0,831.7566,831.7566,830.1562,830.2616,1216.0
2021-09-22 13:00:00,866.85,866.85,865.65,865.88,2862.0,830.7025,830.7025,829.5525,829.7729,2862.0
2021-09-22 13:10:00,865.49,865.49,864.63,865.4,1900.0,829.3992,829.3992,828.575,829.3129,1900.0
2021-09-22 13:20:00,865.57,866.43,865.57,865.93,1509.0,829.4758,830.3,829.4758,829.8208,1509.0
2021-09-22 13:30:00,866.12,866.84,865.49,865.92,2576.0,830.0029,830.6929,829.3992,829.8112,2576.0
2021-09-22 13:40:00,865.69,866.32,865.51,865.56,1987.0,829.5908,830.1946,829.4183,829.4663,1987.0
2021-09-22 13:50:00,865.03,865.35,864.6,865.27,1485.0,828.9584,829.265,828.5463,829.1883,1485.0
2021-09-22 14:00:00,865.26,870.99,864.0,869.33,14172.0,829.1788,834.6698,827.9713,833.079,14172.0
2021-09-22 14:10:00,869.44,871.65,869.43,870.13,4625.0,833.1845,835.3023,833.1749,833.8457,4625.0
2021-09-22 14:20:00,869.88,870.86,869.05,870.86,3544.0,833.6061,834.5452,832.8107,834.5452,3544.0
2021-09-22 14:30:00,871.0,871.57,867.1,867.66,4732.0,834.6794,835.2256,830.942,831.4787,4732.0
2021-09-22 14:40:00,866.98,867.49,864.87,864.87,7239.0,830.827,831.3158,828.805,828.805,7239.0
2021-09-22 14:50:00,864.05,866.24,863.33,864.95,9616.0,828.0192,830.1179,827.3292,828.8817,9616.0
2021-09-22 15:00:00,864.24,865.27,863.29,865.02,5045.0,828.2013,829.1883,827.2909,828.9488,5045.0
2021-09-22 15:10:00,866.13,869.75,866.04,869.59,4300.0,830.0125,833.4815,829.9262,833.3282,4300.0
2021-09-22 15:20:00,869.9,870.3,868.11,868.76,5312.0,833.6253,834.0086,831.9099,832.5328,5312.0
2021-09-22 15:30:00,868.32,869.33,866.92,869.2,5480.0,832.1112,833.079,830.7695,832.9545,5480.0
2021-09-22 15:40:00,869.45,869.54,866.93,867.04,6346.0,833.194,833.2803,830.7791,830.8845,6346.0
2021-09-22 15:50:00,866.36,867.25,864.37,865.0,36115.0,830.2329,831.0858,828.3259,828.9296,36115.0
2021-09-23 09:30:00,877.39,881.91,877.26,881.91,46747.0,840.8029,845.1345,840.6784,845.1345,46747.0
2021-09-23 09:40:00,882.0,885.2,881.76,883.85,19938.0,845.2207,848.2873,844.9907,846.9936,19938.0
2021-09-23 09:50:00,884.0,885.69,883.37,885.36,11372.0,847.1373,848.7568,846.5336,848.4406,11372.0
2021-09-23 10:00:00,885.25,886.8,884.56,885.12,13290.0,848.3352,849.8205,847.674,848.2106,13290.0
2021-09-23 10:10:00,885.5,887.28,882.59,883.27,14301.0,848.5748,850.2805,845.7861,846.4377,14301.0
2021-09-23 10:20:00,883.59,885.06,883.28,883.88,11547.0,846.7444,848.1531,846.4473,847.0223,11547.0
2021-09-23 10:30:00,883.9,886.0,883.9,885.28,5405.0,847.0415,849.0539,847.0415,848.3639,5405.0
2021-09-23 10:40:00,885.85,886.56,885.15,886.56,6042.0,848.9102,849.5906,848.2394,849.5906,6042.0
2021-09-23 10:50:00,886.55,888.72,885.95,888.65,10392.0,849.581,851.6605,849.006,851.5934,10392.0
2021-09-23 11:00:00,888.48,888.48,883.28,883.38,13170.0,851.4305,851.4305,846.4473,846.5432,13170.0
2021-09-23 11:10:00,883.08,884.91,882.75,883.42,7202.0,846.2557,848.0094,845.9394,846.5815,7202.0
2021-09-23 11:20:00,883.12,884.64,882.4,883.68,6009.0,846.294,847.7506,845.604,846.8307,6009.0
2021-09-23 11:30:00,883.57,884.61,883.27,883.9,9562.0,846.7252,847.7219,846.4377,847.0415,9562.0
2021-09-23 11:40:00,884.05,884.1,881.86,881.87,4796.0,847.1852,847.2331,845.0865,845.0961,4796.0
2021-09-23 11:50:00,881.9,882.85,880.89,882.54,4090.0,845.1249,846.0353,844.157,845.7382,4090.0
2021-09-23 12:00:00,882.53,882.53,880.17,880.79,3629.0,845.7286,845.7286,843.467,844.0612,3629.0
2021-09-23 12:10:00,880.89,881.74,880.46,881.5,3242.0,844.157,844.9716,843.7449,844.7416,3242.0
2021-09-23 12:20:00,881.41,881.72,879.86,880.8,6754.0,844.6553,844.9524,843.1699,844.0707,6754.0
2021-09-23 12:30:00,881.18,882.12,881.0,882.01,8833.0,844.4349,845.3357,844.2624,845.2303,8833.0
2021-09-23 12:40:00,882.07,882.32,881.14,881.73,3347.0,845.2878,845.5274,844.3966,844.962,3347.0
2021-09-23 12:50:00,881.68,882.0,880.91,880.98,3600.0,844.9141,845.2207,844.1762,844.2432,3600.0
2021-09-23 13:00:00,881.09,883.01,880.91,882.72,3428.0,844.3487,846.1886,844.1762,845.9107,3428.0
2021-09-23 13:10:00,882.72,882.72,881.1,881.68,4977.0,845.9107,845.9107,844.3582,844.9141,4977.0
2021-09-23 13:20:00,881.65,881.85,881.17,881.6,9159.0,844.8853,845.077,844.4253,844.8374,9159.0
2021-09-23 13:30:00,881.61,883.4,881.47,882.72,9392.0,844.847,846.5623,844.7128,845.9107,9392.0
2021-09-23 13:40:00,883.11,883.47,881.98,882.05,5826.0,846.2844,846.6294,845.2015,845.2686,5826.0
2021-09-23 13:50:00,882.38,883.26,882.17,882.83,7022.0,845.5849,846.4282,845.3836,846.0161,7022.0
2021-09-23 14:00:00,882.23,882.56,880.49,880.7,5542.0,845.4411,845.7574,843.7737,843.9749,5542.0
2021-09-23 14:10:00,880.79,881.32,880.64,881.16,1912.0,844.0612,844.5691,843.9174,844.4157,1912.0
2021-09-23 14:20:00,881.15,882.22,881.14,881.7,2252.0,844.4062,845.4315,844.3966,844.9332,2252.0
2021-09-23 14:30:00,881.33,881.84,880.0,880.19,4351.0,844.5786,845.0674,843.3041,843.4862,4351.0
2021-09-23 14:40:00,880.7,880.8,879.82,880.79,2287.0,843.9749,844.0707,843.1316,844.0612,2287.0
2021-09-23 14:50:00,880.46,881.9,880.05,881.71,2623.0,843.7449,845.1249,843.352,844.9428,2623.0
2021-09-23 15:00:00,881.51,881.78,880.1,880.44,9589.0,844.7511,845.0099,843.3999,843.7258,9589.0
2021-09-23 15:10:00,879.85,881.35,879.85,880.67,5570.0,843.1604,844.5978,843.1604,843.9462,5570.0
2021-09-23 15:20:00,880.71,881.38,880.28,881.08,6750.0,843.9845,844.6266,843.5724,844.3391,6750.0
2021-09-23 15:30:00,881.5,881.73,880.88,881.62,6438.0,844.7416,844.962,844.1474,844.8566,6438.0
2021-09-23 15:40:00,881.61,881.75,880.53,881.23,8544.0,844.847,844.9811,843.812,844.4828,8544.0
2021-09-23 15:50:00,880.74,880.94,879.47,879.78,32200.0,844.0133,844.2049,842.7962,843.0933,32200.0
2021-09-24 09:30:00,867.36,873.36,867.36,871.51,30993.0,831.1912,836.941,831.1912,835.1681,30993.0
2021-09-24 09:40:00,872.14,872.22,866.24,866.9,11606.0,835.7719,835.8485,830.1179,830.7504,11606.0
2021-09-24 09:50:00,867.47,870.17,867.01,870.17,7348.0,831.2966,833.884,830.8558,833.884,7348.0
2021-09-24 10:00:00,870.78,872.26,867.68,867.68,9460.0,834.4686,835.8869,831.4979,831.4979,9460.0
2021-09-24 10:10:00,867.79,868.08,866.0,867.45,11859.0,831.6033,831.8812,829.8879,831.2774,11859.0
2021-09-24 10:20:00,867.75,871.22,867.55,869.0,7894.0,831.5649,834.8902,831.3733,832.7628,7894.0
2021-09-24 10:30:00,868.6,870.16,867.84,869.71,6466.0,832.3795,833.8744,831.6512,833.4432,6466.0
2021-09-24 10:40:00,869.92,871.15,868.0,869.04,7713.0,833.6444,834.8232,831.8045,832.8011,7713.0
2021-09-24 10:50:00,867.91,868.5,867.0,867.7,5197.0,831.7183,832.2837,830.8462,831.517,5197.0
2021-09-24 11:00:00,867.7,870.08,867.7,869.68,3771.0,831.517,833.7978,831.517,833.4145,3771.0
2021-09-24 11:10:00,869.6,869.6,867.18,868.05,6454.0,833.3378,833.3378,831.0187,831.8524,6454.0
2021-09-24 11:20:00,867.69,868.16,865.76,865.82,6625.0,831.5074,831.9578,829.6579,829.7154,6625.0
2021-09-24 11:30:00,865.98,866.37,865.12,866.37,10344.0,829.8687,830.2425,829.0446,830.2425,10344.0
2021-09-24 11:40:00,866.91,867.37,865.64,865.71,1706.0,830.76,831.2008,829.5429,829.61,1706.0
2021-09-24 11:50:00,866.2,867.93,866.01,867.57,1600.0,830.0796,831.7374,829.8975,831.3924,1600.0
2021-09-24 12:00:00,867.76,867.76,866.22,866.22,3634.0,831.5745,831.5745,830.0987,830.0987,3634.0
2021-09-24 12:10:00,866.54,868.44,866.35,867.42,5113.0,830.4054,832.2262,830.2233,831.2487,5113.0
2021-09-24 12:20:00,867.9,868.46,867.38,867.78,5495.0,831.7087,832.2453,831.2104,831.5937,5495.0
2021-09-24 12:30:00,867.97,868.15,866.8,866.8,2470.0,831.7758,831.9483,830.6545,830.6545,2470.0
2021-09-24 12:40:00,867.55,868.12,867.33,868.12,1925.0,831.3733,831.9195,831.1624,831.9195,1925.0
2021-09-24 12:50:00,868.4,868.4,867.58,868.08,1289.0,832.1878,832.1878,831.402,831.8812,1289.0
2021-09-24 13:00:00,868.1,868.5,867.82,867.89,2367.0,831.9003,832.2837,831.632,831.6991,2367.0
2021-09-24 13:10:00,867.65,868.29,867.45,867.93,1550.0,831.4691,832.0824,831.2774,831.7374,1550.0
2021-09-24 13:20:00,867.93,868.48,867.9,868.48,1020.0,831.7374,832.2645,831.7087,832.2645,1020.0
2021-09-24 13:30:00,868.4,868.67,866.51,867.48,2940.0,832.1878,832.4466,830.3766,831.3062,2940.0
2021-09-24 13:40:00,867.73,868.54,867.59,868.04,3466.0,831.5458,832.322,831.4116,831.8428,3466.0
2021-09-24 13:50:00,868.01,868.02,866.66,866.71,1059.0,831.8141,831.8237,830.5204,830.5683,1059.0
2021-09-24 14:00:00,867.16,867.23,866.0,866.06,7465.0,830.9995,831.0666,829.8879,829.9454,7465.0
2021-09-24 14:10:00,866.26,866.74,865.78,865.96,3179.0,830.1371,830.597,829.6771,829.8496,3179.0
2021-09-24 14:20:00,865.79,866.83,865.79,866.7,2443.0,829.6867,830.6833,829.6867,830.5587,2443.0
2021-09-24 14:30:00,866.91,868.49,865.67,867.15,6652.0,830.76,832.2741,829.5717,830.99,6652.0
2021-09-24 14:40:00,867.15,867.8,867.11,867.11,1464.0,830.99,831.6128,830.9516,830.9516,1464.0
2021-09-24 14:50:00,867.6,868.49,867.46,868.28,3600.0,831.4212,832.2741,831.287,832.0728,3600.0
2021-09-24 15:00:00,868.2,868.21,867.37,867.37,4128.0,831.9962,832.0058,831.2008,831.2008,4128.0
2021-09-24 15:10:00,867.51,868.85,867.51,868.57,1658.0,831.3349,832.6191,831.3349,832.3507,1658.0
2021-09-24 15:20:00,867.99,869.11,867.99,868.03,8180.0,831.7949,832.8682,831.7949,831.8333,8180.0
2021-09-24 15:30:00,868.15,869.9,868.15,869.35,6207.0,831.9483,833.6253,831.9483,833.0982,6207.0
2021-09-24 15:40:00,869.57,870.72,869.42,869.46,7212.0,833.309,834.4111,833.1653,833.2036,7212.0
2021-09-24 15:50:00,869.64,870.23,868.44,868.45,13086.0,833.3761,833.9415,832.2262,832.2357,13086.0
2021-09-27 09:30:00,843.28,847.88,837.55,838.19,77788.0,808.1153,812.5235,802.6243,803.2376,77788.0
2021-09-27 09:40:00,837.49,841.91,836.03,841.63,28905.0,802.5668,806.8025,801.1677,806.5341,28905.0
2021-09-27 09:50:00,841.07,841.11,838.56,840.4,22557.0,805.9975,806.0358,803.5922,805.3554,22557.0
2021-09-27 10:00:00,840.03,841.12,837.24,840.85,10923.0,805.0009,806.0454,802.3272,805.7867,10923.0
2021-09-27 10:10:00,840.84,842.1,839.75,840.42,14829.0,805.7771,806.9845,804.7325,805.3746,14829.0
2021-09-27 10:20:00,840.71,841.65,840.16,841.44,14057.0,805.6525,806.5533,805.1254,806.3521,14057.0
2021-09-27 10:30:00,841.52,841.73,840.1,841.2,8163.0,806.4287,806.63,805.0679,806.1221,8163.0
2021-09-27 10:40:00,841.31,844.06,841.0,843.28,11480.0,806.2275,808.8628,805.9304,808.1153,11480.0
2021-09-27 10:50:00,842.78,844.16,841.48,841.8,8617.0,807.6362,808.9586,806.3904,806.697,8617.0
2021-09-27 11:00:00,842.12,845.19,841.52,841.52,7911.0,807.0037,809.9457,806.4287,806.4287,7911.0
2021-09-27 11:10:00,841.44,843.07,841.2,841.92,6406.0,806.3521,807.9141,806.1221,806.812,6406.0
2021-09-27 11:20:00,841.89,842.4,840.05,840.13,6704.0,806.7833,807.272,805.02,805.0967,6704.0
2021-09-27 11:30:00,840.61,840.68,838.3,838.78,17285.0,805.5567,805.6237,803.343,803.803,17285.0
2021-09-27 11:40:00,839.17,839.18,836.5,837.41,8657.0,804.1767,804.1863,801.6181,802.4901,8657.0
2021-09-27 11:50:00,837.4,837.51,836.25,836.95,5845.0,802.4805,802.5859,801.3785,802.0493,5845.0
2021-09-27 12:00:00,836.5,837.09,835.37,836.82,21094.0,801.6181,802.1835,800.5352,801.9247,21094.0
2021-09-27 12:10:00,836.85,837.94,836.84,837.57,3912.0,801.9535,802.998,801.9439,802.6434,3912.0
2021-09-27 12:20:00,837.86,838.11,837.0,837.86,7857.0,802.9213,803.1609,802.0972,802.9213,7857.0
2021-09-27 12:30:00,837.9,838.11,836.25,836.92,2922.0,802.9597,803.1609,801.3785,802.0205,2922.0
2021-09-27 12:40:00,836.64,836.64,833.61,833.62,9342.0,801.7522,801.7522,798.8486,798.8581,9342.0
2021-09-27 12:50:00,833.42,834.69,833.04,834.17,9634.0,798.6665,799.8835,798.3023,799.3852,9634.0
2021-09-27 13:00:00,833.88,836.96,833.7,836.85,5846.0,799.1073,802.0589,798.9348,801.9535,5846.0
2021-09-27 13:10:00,836.63,838.19,836.47,837.06,11123.0,801.7426,803.2376,801.5893,802.1547,11123.0
2021-09-27 13:20:00,837.55,838.55,837.14,838.55,5971.0,802.6243,803.5826,802.2314,803.5826,5971.0
2021-09-27 13:30:00,838.6,838.96,837.5,838.62,8783.0,803.6305,803.9755,802.5764,803.6496,8783.0
2021-09-27 13:40:00,838.65,838.65,837.81,838.08,3452.0,803.6784,803.6784,802.8734,803.1322,3452.0
2021-09-27 13:50:00,837.79,839.5,837.59,838.97,6447.0,802.8543,804.493,802.6626,803.9851,6447.0
2021-09-27 14:00:00,839.19,839.83,838.6,839.82,3962.0,804.1959,804.8092,803.6305,804.7996,3962.0
2021-09-27 14:10:00,839.62,839.62,838.45,839.41,3200.0,804.6079,804.6079,803.4867,804.4067,3200.0
2021-09-27 14:20:00,839.41,839.91,839.1,839.74,11413.0,804.4067,804.8859,804.1096,804.7229,11413.0
2021-09-27 14:30:00,839.84,840.76,839.08,839.66,6829.0,804.8188,805.7004,804.0905,804.6463,6829.0
2021-09-27 14:40:00,839.86,839.86,838.19,839.04,5868.0,804.8379,804.8379,803.2376,804.0521,5868.0
2021-09-27 14:50:00,839.11,839.39,838.0,838.0,4272.0,804.1192,804.3875,803.0555,803.0555,4272.0
2021-09-27 15:00:00,838.09,838.43,836.24,837.74,8577.0,803.1418,803.4676,801.3689,802.8063,8577.0
2021-09-27 15:10:00,837.98,839.11,837.77,839.07,6006.0,803.0363,804.1192,802.8351,804.0809,6006.0
2021-09-27 15:20:00,838.66,838.66,837.62,838.22,7105.0,803.688,803.688,802.6913,803.2663,7105.0
2021-09-27 15:30:00,838.54,838.78,837.57,837.78,10481.0,803.573,803.803,802.6434,802.8447,10481.0
2021-09-27 15:40:00,837.57,838.47,836.12,836.57,13800.0,802.6434,803.5059,801.2539,801.6851,13800.0
2021-09-27 15:50:00,836.76,836.76,833.69,835.25,49762.0,801.8672,801.8672,798.9252,800.4202,49762.0
2021-09-28 09:30:00,794.84,799.34,790.48,796.67,163269.0,761.6953,766.0076,757.5171,763.449,163269.0
2021-09-28 09:40:00,796.07,796.63,790.84,792.03,76875.0,762.874,763.4106,757.8621,759.0024,76875.0
2021-09-28 09:50:00,791.85,795.44,790.98,794.19,47763.0,758.83,762.2703,757.9962,761.0724,47763.0
2021-09-28 10:00:00,794.11,794.11,787.32,787.64,39134.0,760.9957,760.9957,754.4889,754.7955,39134.0
2021-09-28 10:10:00,787.63,788.08,782.54,782.86,37578.0,754.7859,755.2172,749.9082,750.2148,37578.0
2021-09-28 10:20:00,782.64,785.61,780.3,783.81,47185.0,750.004,752.8502,747.7616,751.1252,47185.0
2021-09-28 10:30:00,783.76,789.27,782.48,788.61,51793.0,751.0773,756.3575,749.8507,755.7251,51793.0
2021-09-28 10:40:00,788.1,788.79,784.04,784.47,55886.0,755.2363,755.8976,751.3456,751.7577,55886.0
2021-09-28 10:50:00,784.32,786.08,781.72,782.24,35159.0,751.614,753.3006,749.1224,749.6207,35159.0
2021-09-28 11:00:00,782.48,783.42,778.65,779.73,35499.0,749.8507,750.7515,746.1804,747.2154,35499.0
2021-09-28 11:10:00,779.48,780.53,778.88,780.08,43352.0,746.9758,747.982,746.4008,747.5508,43352.0
2021-09-28 11:20:00,779.67,782.94,779.63,780.02,19745.0,747.1579,750.2915,747.1195,747.4933,19745.0
2021-09-28 11:30:00,780.16,780.86,777.48,777.52,34946.0,747.6274,748.2982,745.0592,745.0975,34946.0
2021-09-28 11:40:00,777.76,777.76,773.07,775.81,26781.0,745.3275,745.3275,740.8331,743.4588,26781.0
2021-09-28 11:50:00,775.45,778.5,774.69,777.77,11257.0,743.1138,746.0366,742.3855,745.3371,11257.0
2021-09-28 12:00:00,777.23,778.16,775.62,777.3,10050.0,744.8196,745.7108,743.2767,744.8867,10050.0
2021-09-28 12:10:00,776.85,779.58,776.71,778.81,10849.0,744.4555,747.0716,744.3213,746.3337,10849.0
2021-09-28 12:20:00,778.8,779.49,778.05,779.22,8273.0,746.3241,746.9854,745.6054,746.7266,8273.0
2021-09-28 12:30:00,779.1,779.9,777.3,777.52,13268.0,746.6116,747.3783,744.8867,745.0975,13268.0
2021-09-28 12:40:00,777.03,777.5,775.84,776.22,8486.0,744.6279,745.0783,743.4876,743.8517,8486.0
2021-09-28 12:50:00,776.91,777.99,776.31,777.27,5366.0,744.5129,745.5479,743.938,744.8579,5366.0
2021-09-28 13:00:00,777.3,778.26,776.48,776.83,8246.0,744.8867,745.8067,744.1009,744.4363,8246.0
2021-09-28 13:10:00,776.41,778.88,776.3,778.88,5778.0,744.0338,746.4008,743.9284,746.4008,5778.0
2021-09-28 13:20:00,778.66,781.21,778.5,779.88,6865.0,746.19,748.6336,746.0366,747.3591,6865.0
2021-09-28 13:30:00,779.88,780.34,778.5,780.03,5136.0,747.3591,747.7999,746.0366,747.5028,5136.0
2021-09-28 13:40:00,779.77,781.12,777.21,777.66,12022.0,747.2537,748.5474,744.8004,745.2317,12022.0
2021-09-28 13:50:00,777.67,778.01,775.86,775.93,15934.0,745.2413,745.5671,743.5067,743.5738,15934.0
2021-09-28 14:00:00,775.98,778.0,775.5,777.0,12265.0,743.6217,745.5575,743.1617,744.5992,12265.0
2021-09-28 14:10:00,776.95,779.63,776.0,778.5,22320.0,744.5513,747.1195,743.6409,746.0366,22320.0
2021-09-28 14:20:00,778.56,779.8,778.01,778.63,26396.0,746.0941,747.2824,745.5671,746.1612,26396.0
2021-09-28 14:30:00,779.92,780.0,777.95,778.86,11278.0,747.3974,747.4741,745.5096,746.3816,11278.0
2021-09-28 14:40:00,778.77,783.89,778.5,783.88,23643.0,746.2954,751.2019,746.0366,751.1923,23643.0
2021-09-28 14:50:00,784.0,784.98,783.21,783.82,14819.0,751.3073,752.2464,750.5502,751.1348,14819.0
2021-09-28 15:00:00,783.63,786.76,783.0,785.62,6189.0,750.9527,753.9522,750.349,752.8597,6189.0
2021-09-28 15:10:00,785.61,786.09,785.0,785.12,10435.0,752.8502,753.3101,752.2656,752.3806,10435.0
2021-09-28 15:20:00,785.16,786.43,782.51,782.55,13893.0,752.4189,753.636,749.8794,749.9178,13893.0
2021-09-28 15:30:00,781.86,783.76,781.51,782.14,14278.0,749.2565,751.0773,748.9211,749.5249,14278.0
2021-09-28 15:40:00,781.84,783.7,780.54,781.38,21751.0,749.2374,751.0198,747.9916,748.7966,21751.0
2021-09-28 15:50:00,780.73,783.56,780.1,780.28,70838.0,748.1737,750.8856,747.5699,747.7424,70838.0
2021-09-29 09:30:00,785.0,786.23,780.4,780.4,66651.0,752.2656,753.4443,747.8574,747.8574,66651.0
2021-09-29 09:40:00,780.68,780.8,775.87,780.2,36719.0,748.1257,748.2407,743.5163,747.6658,36719.0
2021-09-29 09:50:00,780.24,782.48,779.28,780.19,21504.0,747.7041,749.8507,746.7841,747.6562,21504.0
2021-09-29 10:00:00,780.08,780.48,775.95,776.84,30906.0,747.5508,747.9341,743.593,744.4459,30906.0
2021-09-29 10:10:00,776.82,777.62,774.3,775.45,20836.0,744.4267,745.1933,742.0118,743.1138,20836.0
2021-09-29 10:20:00,775.56,776.89,770.81,770.86,36254.0,743.2192,744.4938,738.6673,738.7152,36254.0
2021-09-29 10:30:00,770.66,772.41,768.53,768.59,26381.0,738.5236,740.2006,736.4824,736.5399,26381.0
2021-09-29 10:40:00,768.51,770.33,766.78,770.33,35211.0,736.4632,738.2073,734.8054,738.2073,35211.0
2021-09-29 10:50:00,770.33,771.35,763.0,763.36,53238.0,738.2073,739.1848,731.183,731.528,53238.0
2021-09-29 11:00:00,763.76,764.77,760.47,760.47,51060.0,731.9113,732.8792,728.7585,728.7585,51060.0
2021-09-29 11:10:00,760.0,760.0,756.69,757.89,42943.0,728.3081,728.3081,725.1361,726.2861,42943.0
2021-09-29 11:20:00,758.18,758.18,755.88,755.91,37177.0,726.564,726.564,724.3599,724.3886,37177.0
2021-09-29 11:30:00,755.85,755.95,751.73,751.83,45414.0,724.3311,724.427,720.383,720.4788,45414.0
2021-09-29 11:40:00,751.9,755.78,751.0,755.62,23378.0,720.5459,724.2641,719.6834,724.1107,23378.0
2021-09-29 11:50:00,755.38,756.39,752.91,753.26,27289.0,723.8807,724.8486,721.5137,721.8492,27289.0
2021-09-29 12:00:00,753.61,757.0,753.51,755.19,13637.0,722.1846,725.4332,722.0887,723.6987,13637.0
2021-09-29 12:10:00,754.59,754.74,750.49,754.53,17797.0,723.1237,723.2674,719.1947,723.0662,17797.0
2021-09-29 12:20:00,753.7,753.82,749.11,751.53,18976.0,722.2708,722.3858,717.8722,720.1913,18976.0
2021-09-29 12:30:00,751.73,753.99,751.5,751.65,12341.0,720.383,722.5487,720.1625,720.3063,12341.0
2021-09-29 12:40:00,751.35,752.28,750.38,752.03,12997.0,720.0188,720.91,719.0892,720.6704,12997.0
2021-09-29 12:50:00,751.53,754.44,751.21,753.84,6687.0,720.1913,722.9799,719.8846,722.405,6687.0
2021-09-29 13:00:00,754.05,756.0,753.24,755.99,18028.0,722.6062,724.4749,721.83,724.4653,18028.0
2021-09-29 13:10:00,756.01,756.96,754.02,755.52,13628.0,724.4845,725.3949,722.5775,724.0149,13628.0
2021-09-29 13:20:00,756.1,756.86,753.3,753.7,7201.0,724.5707,725.299,721.8875,722.2708,7201.0
2021-09-29 13:30:00,753.36,753.58,751.89,753.37,11267.0,721.945,722.1558,720.5363,721.9546,11267.0
2021-09-29 13:40:00,753.42,755.46,752.4,753.6,10137.0,722.0025,723.9574,721.025,722.175,10137.0
2021-09-29 13:50:00,753.6,755.3,753.51,754.89,11318.0,722.175,723.8041,722.0887,723.4112,11318.0
2021-09-29 14:00:00,754.97,756.1,753.5,755.99,9900.0,723.4878,724.5707,722.0791,724.4653,9900.0
2021-09-29 14:10:00,756.01,758.54,755.97,757.42,22826.0,724.4845,726.909,724.4461,725.8357,22826.0
2021-09-29 14:20:00,757.62,758.0,756.37,757.48,9552.0,726.0273,726.3915,724.8295,725.8932,9552.0
2021-09-29 14:30:00,757.4,758.0,756.09,756.44,14245.0,725.8165,726.3915,724.5611,724.8965,14245.0
2021-09-29 14:40:00,756.61,758.0,756.07,756.21,12874.0,725.0595,726.3915,724.542,724.6761,12874.0
2021-09-29 14:50:00,756.59,757.29,755.17,756.49,13618.0,725.0403,725.7111,723.6795,724.9445,13618.0
2021-09-29 15:00:00,756.52,756.95,755.08,755.73,17772.0,724.9732,725.3853,723.5933,724.2162,17772.0
2021-09-29 15:10:00,755.95,756.13,754.35,754.45,12925.0,724.427,724.5995,722.8937,722.9895,12925.0
2021-09-29 15:20:00,754.45,755.1,754.0,754.15,12661.0,722.9895,723.6124,722.5583,722.702,12661.0
2021-09-29 15:30:00,754.13,754.65,753.11,754.13,18354.0,722.6829,723.1812,721.7054,722.6829,18354.0
2021-09-29 15:40:00,754.31,754.31,751.83,752.56,23008.0,722.8554,722.8554,720.4788,721.1783,23008.0
2021-09-29 15:50:00,752.44,753.1,749.5,749.8,63116.0,721.0633,721.6958,718.2459,718.5334,63116.0
2021-09-30 09:30:00,754.25,758.83,753.79,755.03,49133.0,722.7979,727.1869,722.357,723.5453,49133.0
2021-09-30 09:40:00,755.14,761.92,754.0,761.37,19764.0,723.6508,730.148,722.5583,729.621,19764.0
2021-09-30 09:50:00,762.0,762.32,755.0,755.12,13117.0,730.2247,730.5314,723.5166,723.6316,13117.0
2021-09-30 10:00:00,755.18,755.28,750.62,752.55,20039.0,723.6891,723.7849,719.3192,721.1688,20039.0
2021-09-30 10:10:00,752.88,756.3,752.0,756.3,15882.0,721.485,724.7624,720.6417,724.7624,15882.0
2021-09-30 10:20:00,756.4,757.0,753.2,754.72,15434.0,724.8582,725.4332,721.7917,723.2483,15434.0
2021-09-30 10:30:00,755.37,756.75,753.18,756.75,13193.0,723.8712,725.1936,721.7725,725.1936,13193.0
2021-09-30 10:40:00,756.42,757.72,754.8,755.83,9513.0,724.8774,726.1232,723.3249,724.312,9513.0
2021-09-30 10:50:00,756.06,757.04,752.65,753.15,6162.0,724.5324,725.4715,721.2646,721.7437,6162.0
2021-09-30 11:00:00,752.64,753.6,751.8,753.29,6844.0,721.255,722.175,720.45,721.8779,6844.0
2021-09-30 11:10:00,754.16,755.86,753.25,755.86,5237.0,722.7116,724.3407,721.8396,724.3407,5237.0
2021-09-30 11:20:00,755.79,755.79,752.93,754.12,5375.0,724.2737,724.2737,721.5329,722.6733,5375.0
2021-09-30 11:30:00,754.46,754.46,747.84,748.49,45943.0,722.9991,722.9991,716.6552,717.2781,45943.0
2021-09-30 11:40:00,747.11,749.19,746.19,746.76,9665.0,715.9556,717.9489,715.074,715.6202,9665.0
2021-09-30 11:50:00,746.99,747.21,745.03,746.01,8714.0,715.8406,716.0514,713.9623,714.9015,8714.0
2021-09-30 12:00:00,746.11,746.47,742.51,742.51,20468.0,714.9973,715.3423,711.5474,711.5474,20468.0
2021-09-30 12:10:00,742.6,744.39,742.29,743.66,7445.0,711.6337,713.349,711.3366,712.6495,7445.0
2021-09-30 12:20:00,744.0,745.34,743.59,744.06,4174.0,712.9753,714.2594,712.5824,713.0328,4174.0
2021-09-30 12:30:00,743.2,745.9,743.13,744.76,3653.0,712.2087,714.7961,712.1416,713.7036,3653.0
2021-09-30 12:40:00,744.28,746.0,743.58,745.75,5154.0,713.2436,714.8919,712.5728,714.6523,5154.0
2021-09-30 12:50:00,746.04,747.06,745.32,745.75,13491.0,714.9302,715.9077,714.2402,714.6523,13491.0
2021-09-30 13:00:00,745.0,747.86,745.0,747.86,2905.0,713.9336,716.6743,713.9336,716.6743,2905.0
2021-09-30 13:10:00,748.0,748.99,747.7,748.38,5442.0,716.8085,717.7572,716.521,717.1726,5442.0
2021-09-30 13:20:00,748.53,748.71,746.03,746.47,6334.0,717.3164,717.4889,714.9206,715.3423,6334.0
2021-09-30 13:30:00,746.0,748.28,745.7,747.9,5451.0,714.8919,717.0768,714.6044,716.7127,5451.0
2021-09-30 13:40:00,747.92,748.29,746.37,746.73,3200.0,716.7318,717.0864,715.2465,715.5915,3200.0
2021-09-30 13:50:00,747.0,748.01,746.62,747.62,2940.0,715.8502,716.8181,715.486,716.4443,2940.0
2021-09-30 14:00:00,748.34,751.19,748.34,751.17,6227.0,717.1343,719.8655,717.1343,719.8463,6227.0
2021-09-30 14:10:00,750.01,751.13,750.01,750.19,4646.0,718.7347,719.808,718.7347,718.9072,4646.0
2021-09-30 14:20:00,750.56,750.82,749.75,750.09,5185.0,719.2617,719.5109,718.4855,718.8113,5185.0
2021-09-30 14:30:00,750.59,751.43,750.3,751.29,5907.0,719.2905,720.0955,719.0126,719.9613,5907.0
2021-09-30 14:40:00,751.43,752.47,751.05,751.59,7865.0,720.0955,721.0921,719.7313,720.2488,7865.0
2021-09-30 14:50:00,753.0,753.24,750.44,750.63,3587.0,721.6,721.83,719.1467,719.3288,3587.0
2021-09-30 15:00:00,750.2,751.9,750.17,751.28,3759.0,718.9168,720.5459,718.888,719.9517,3759.0
2021-09-30 15:10:00,751.32,752.46,751.32,751.47,7168.0,719.99,721.0825,719.99,720.1338,7168.0
2021-09-30 15:20:00,751.09,751.09,749.67,749.79,8320.0,719.7696,719.7696,718.4089,718.5238,8320.0
2021-09-30 15:30:00,749.5,751.57,749.4,749.65,14769.0,718.2459,720.2296,718.1501,718.3897,14769.0
2021-09-30 15:40:00,749.47,749.56,747.24,747.24,17821.0,718.2172,718.3034,716.0802,716.0802,17821.0
2021-09-30 15:50:00,746.99,748.29,744.88,745.0,34266.0,715.8406,717.0864,713.8186,713.9336,34266.0
2021-10-01 09:30:00,745.0,745.0,738.27,738.83,46403.0,713.9336,713.9336,707.4842,708.0209,46403.0
2021-10-01 09:40:00,738.59,739.47,734.65,736.19,30712.0,707.7909,708.6342,704.0152,705.491,30712.0
2021-10-01 09:50:00,735.36,736.63,732.02,736.51,29695.0,704.6956,705.9126,701.4949,705.7976,29695.0
2021-10-01 10:00:00,735.79,737.68,734.05,734.51,17560.0,705.1076,706.9188,703.4402,703.881,17560.0
2021-10-01 10:10:00,733.84,737.39,730.33,732.29,17189.0,703.239,706.6409,699.8753,701.7536,17189.0
2021-10-01 10:20:00,731.44,733.27,730.35,731.52,19564.0,700.939,702.6927,699.8945,701.0157,19564.0
2021-10-01 10:30:00,731.12,732.29,728.78,729.09,26236.0,700.6324,701.7536,698.39,698.687,26236.0
2021-10-01 10:40:00,729.0,734.84,729.0,734.78,16691.0,698.6008,704.1973,698.6008,704.1398,16691.0
2021-10-01 10:50:00,734.8,736.13,733.57,734.5,15134.0,704.1589,705.4335,702.9802,703.8714,15134.0
2021-10-01 11:00:00,734.35,734.62,731.52,731.52,13825.0,703.7277,703.9864,701.0157,701.0157,13825.0
2021-10-01 11:10:00,731.68,734.36,731.52,733.81,24079.0,701.169,703.7373,701.0157,703.2102,24079.0
2021-10-01 11:20:00,734.12,734.21,732.02,732.02,13402.0,703.5073,703.5935,701.4949,701.4949,13402.0
2021-10-01 11:30:00,732.41,734.0,732.1,733.42,20221.0,701.8686,703.3923,701.5715,702.8365,20221.0
2021-10-01 11:40:00,733.49,733.52,732.0,732.0,5812.0,702.9036,702.9323,701.4757,701.4757,5812.0
2021-10-01 11:50:00,732.43,732.44,729.97,730.8,12121.0,701.8878,701.8973,699.5303,700.3257,12121.0
2021-10-01 12:00:00,731.48,731.48,728.51,730.4,12005.0,700.9774,700.9774,698.1312,699.9424,12005.0
2021-10-01 12:10:00,729.99,730.33,728.37,728.85,5996.0,699.5495,699.8753,697.9971,698.457,5996.0
2021-10-01 12:20:00,729.45,732.05,729.45,731.3,4365.0,699.032,701.5236,699.032,700.8049,4365.0
2021-10-01 12:30:00,731.74,732.37,730.43,730.45,7368.0,701.2265,701.8303,699.9712,699.9903,7368.0
2021-10-01 12:40:00,730.65,732.05,730.05,731.51,6316.0,700.182,701.5236,699.607,701.0061,6316.0
2021-10-01 12:50:00,731.37,731.37,729.6,730.67,7350.0,700.872,700.872,699.1758,700.2012,7350.0
2021-10-01 13:00:00,730.58,732.0,730.0,731.66,3552.0,700.1149,701.4757,699.5591,701.1499,3552.0
2021-10-01 13:10:00,732.65,733.26,732.02,732.9,6786.0,702.0986,702.6831,701.4949,702.3382,6786.0
2021-10-01 13:20:00,732.51,733.31,732.5,733.07,2427.0,701.9644,702.7311,701.9548,702.5011,2427.0
2021-10-01 13:30:00,733.25,734.99,732.99,734.22,9338.0,702.6736,704.341,702.4244,703.6031,9338.0
2021-10-01 13:40:00,734.6,736.72,734.33,736.72,11384.0,703.9673,705.9989,703.7085,705.9989,11384.0
2021-10-01 13:50:00,736.81,737.39,735.77,735.78,5832.0,706.0851,706.6409,705.0885,705.0981,5832.0
2021-10-01 14:00:00,736.44,738.19,736.3,737.77,6084.0,705.7305,707.4076,705.5964,707.0051,6084.0
2021-10-01 14:10:00,738.06,738.1,736.7,737.92,3484.0,707.283,707.3213,705.9797,707.1488,3484.0
2021-10-01 14:20:00,737.65,739.62,737.63,738.59,6536.0,706.8901,708.7779,706.8709,707.7909,6536.0
2021-10-01 14:30:00,738.6,738.83,737.9,738.0,6676.0,707.8005,708.0209,707.1297,707.2255,6676.0
2021-10-01 14:40:00,738.07,738.13,736.92,737.81,6754.0,707.2926,707.3501,706.1905,707.0434,6754.0
2021-10-01 14:50:00,737.91,739.52,737.91,738.43,3560.0,707.1392,708.6821,707.1392,707.6376,3560.0
2021-10-01 15:00:00,738.77,741.48,738.77,741.48,6331.0,707.9634,710.5604,707.9634,710.5604,6331.0
2021-10-01 15:10:00,741.45,742.64,741.2,741.68,5448.0,710.5316,711.672,710.2921,710.752,5448.0
2021-10-01 15:20:00,741.76,742.24,740.09,740.89,11959.0,710.8287,711.2887,709.2283,709.995,11959.0
2021-10-01 15:30:00,740.48,741.8,739.62,741.14,8653.0,709.6021,710.867,708.7779,710.2346,8653.0
2021-10-01 15:40:00,740.91,741.79,740.42,740.98,11517.0,710.0141,710.8574,709.5446,710.0812,11517.0
2021-10-01 15:50:00,741.37,744.0,740.72,741.81,77189.0,710.455,712.9753,709.8321,710.8766,77189.0
2021-10-04 09:30:00,728.9,730.16,725.65,727.58,62081.0,698.505,699.7124,695.3905,697.24,62081.0
2021-10-04 09:40:00,727.09,727.09,720.09,720.71,23269.0,696.7704,696.7704,690.0623,690.6565,23269.0
2021-10-04 09:50:00,720.7,721.11,718.5,718.5,62389.0,690.6469,691.0398,688.5386,688.5386,62389.0
2021-10-04 10:00:00,718.36,720.0,715.52,717.2,45003.0,688.4045,689.9761,685.6829,687.2928,45003.0
2021-10-04 10:10:00,717.26,719.45,717.0,717.9,17392.0,687.3503,689.449,687.1012,687.9637,17392.0
2021-10-04 10:20:00,718.24,719.36,714.47,715.0,20054.0,688.2895,689.3628,684.6767,685.1846,20054.0
2021-10-04 10:30:00,714.41,714.42,710.77,713.01,24715.0,684.6192,684.6288,681.131,683.2776,24715.0
2021-10-04 10:40:00,712.27,713.84,711.4,713.61,17829.0,682.5684,684.073,681.7347,683.8526,17829.0
2021-10-04 10:50:00,713.4,713.51,709.11,711.75,31105.0,683.6513,683.7567,679.5402,682.0701,31105.0
2021-10-04 11:00:00,711.84,712.97,709.99,710.8,26542.0,682.1564,683.2392,680.3835,681.1597,26542.0
2021-10-04 11:10:00,710.76,713.44,710.59,713.12,17785.0,681.1214,683.6896,680.9585,683.383,17785.0
2021-10-04 11:20:00,713.2,713.47,710.87,711.83,15669.0,683.4596,683.7184,681.2268,682.1468,15669.0
2021-10-04 11:30:00,711.8,712.2,710.0,710.02,24166.0,682.118,682.5013,680.3931,680.4123,24166.0
2021-10-04 11:40:00,710.01,711.95,709.03,711.45,9673.0,680.4027,682.2618,679.4635,681.7826,9673.0
2021-10-04 11:50:00,711.53,714.28,711.3,714.28,5176.0,681.8593,684.4946,681.6389,684.4946,5176.0
2021-10-04 12:00:00,713.39,713.71,712.6,713.08,16631.0,683.6417,683.9484,682.8847,683.3447,16631.0
2021-10-04 12:10:00,713.0,713.58,712.1,713.28,20948.0,683.268,683.8238,682.4055,683.5363,20948.0
2021-10-04 12:20:00,712.95,712.95,711.01,711.57,6560.0,683.2201,683.2201,681.361,681.8976,6560.0
2021-10-04 12:30:00,711.37,712.12,710.82,711.39,7143.0,681.706,682.4247,681.1789,681.7251,7143.0
2021-10-04 12:40:00,711.09,712.03,710.88,711.81,5257.0,681.4376,682.3384,681.2364,682.1276,5257.0
2021-10-04 12:50:00,711.97,712.76,710.68,712.14,5336.0,682.2809,683.038,681.0447,682.4438,5336.0
2021-10-04 13:00:00,711.6,712.29,709.91,711.88,8837.0,681.9264,682.5876,680.3068,682.1947,8837.0
2021-10-04 13:10:00,712.56,713.26,711.99,711.99,7339.0,682.8463,683.5171,682.3001,682.3001,7339.0
2021-10-04 13:20:00,712.07,712.88,711.7,711.84,6000.0,682.3768,683.153,682.0222,682.1564,6000.0
2021-10-04 13:30:00,712.45,713.84,712.26,713.77,6321.0,682.7409,684.073,682.5588,684.0059,6321.0
2021-10-04 13:40:00,713.56,714.4,712.83,712.97,10047.0,683.8046,684.6096,683.1051,683.2392,10047.0
2021-10-04 13:50:00,712.94,713.11,711.43,711.68,6097.0,683.2105,683.3734,681.7635,682.003,6097.0
2021-10-04 14:00:00,712.85,714.57,712.01,713.52,8529.0,683.1242,684.7725,682.3193,683.7663,8529.0
2021-10-04 14:10:00,713.59,714.08,712.17,714.08,3325.0,683.8334,684.303,682.4726,684.303,3325.0
2021-10-04 14:20:00,713.8,715.83,712.57,713.04,17328.0,684.0346,685.98,682.8559,683.3063,17328.0
2021-10-04 14:30:00,712.87,713.98,712.8,713.98,4865.0,683.1434,684.2071,683.0763,684.2071,4865.0
2021-10-04 14:40:00,714.03,714.93,713.1,714.71,5999.0,684.255,685.1175,683.3638,684.9067,5999.0
2021-10-04 14:50:00,714.51,715.22,714.37,715.04,15722.0,684.715,685.3954,684.5809,685.2229,15722.0
2021-10-04 15:00:00,715.09,718.13,714.28,716.44,29878.0,685.2708,688.1841,684.4946,686.5645,29878.0
2021-10-04 15:10:00,716.73,716.73,713.8,713.8,34083.0,686.8424,686.8424,684.0346,684.0346,34083.0
2021-10-04 15:20:00,713.78,714.26,712.8,713.74,9600.0,684.0155,684.4754,683.0763,683.9771,9600.0
2021-10-04 15:30:00,714.11,714.27,712.0,712.08,12371.0,684.3317,684.485,682.3097,682.3864,12371.0
2021-10-04 15:40:00,712.4,714.0,711.0,711.32,39676.0,682.693,684.2263,681.3514,681.658,39676.0
2021-10-04 15:50:00,711.16,713.6,709.79,712.84,74641.0,681.5047,683.843,680.1918,683.1147,74641.0
2021-10-05 09:30:00,725.13,727.76,722.62,726.04,63088.0,694.8922,697.4125,692.4868,695.7642,63088.0
2021-10-05 09:40:00,726.18,730.16,726.04,729.3,33219.0,695.8984,699.7124,695.7642,698.8883,33219.0
2021-10-05 09:50:00,729.52,729.92,725.92,728.85,29757.0,699.0991,699.4824,695.6492,698.457,29757.0
2021-10-05 10:00:00,728.4,734.67,728.25,734.67,30971.0,698.0258,704.0344,697.8821,704.0344,30971.0
2021-10-05 10:10:00,734.75,735.49,732.0,732.77,21396.0,704.111,704.8202,701.4757,702.2136,21396.0
2021-10-05 10:20:00,733.79,734.63,732.72,733.62,13086.0,703.191,703.996,702.1657,703.0281,13086.0
2021-10-05 10:30:00,733.86,735.23,733.44,734.6,9293.0,703.2581,704.571,702.8556,703.9673,9293.0
2021-10-05 10:40:00,734.86,737.42,734.78,736.72,16194.0,704.2164,706.6697,704.1398,705.9989,16194.0
2021-10-05 10:50:00,736.53,739.51,734.99,739.11,26387.0,705.8168,708.6725,704.341,708.2892,26387.0
2021-10-05 11:00:00,739.27,741.76,739.12,741.52,27836.0,708.4425,710.8287,708.2988,710.5987,27836.0
2021-10-05 11:10:00,741.33,741.6,739.55,740.1,12441.0,710.4166,710.6754,708.7109,709.2379,12441.0
2021-10-05 11:20:00,740.25,740.72,738.6,738.6,11831.0,709.3817,709.8321,707.8005,707.8005,11831.0
2021-10-05 11:30:00,738.38,739.94,737.5,738.2,15521.0,707.5896,709.0846,706.7463,707.4172,15521.0
2021-10-05 11:40:00,738.17,738.17,735.0,735.0,16120.0,707.3884,707.3884,704.3506,704.3506,16120.0
2021-10-05 11:50:00,735.0,736.7,734.85,736.45,7085.0,704.3506,705.9797,704.2068,705.7401,7085.0
2021-10-05 12:00:00,736.58,737.78,735.81,737.1,4635.0,705.8647,707.0147,705.1268,706.363,4635.0
2021-10-05 12:10:00,737.35,739.6,736.92,739.6,8329.0,706.6026,708.7588,706.1905,708.7588,8329.0
2021-10-05 12:20:00,739.89,740.45,738.28,740.1,10395.0,709.0367,709.5733,707.4938,709.2379,10395.0
2021-10-05 12:30:00,740.17,740.93,739.53,739.53,8721.0,709.305,710.0333,708.6917,708.6917,8721.0
2021-10-05 12:40:00,740.07,742.44,739.57,742.04,16105.0,709.2092,711.4803,708.73,711.097,16105.0
2021-10-05 12:50:00,742.0,742.63,741.21,741.45,4700.0,711.0587,711.6624,710.3016,710.5316,4700.0
2021-10-05 13:00:00,741.45,741.51,740.07,740.6,5400.0,710.5316,710.5891,709.2092,709.7171,5400.0
2021-10-05 13:10:00,740.77,740.81,738.86,739.36,6408.0,709.88,709.9183,708.0496,708.5288,6408.0
2021-10-05 13:20:00,739.53,740.73,739.05,739.81,8582.0,708.6917,709.8417,708.2317,708.96,8582.0
2021-10-05 13:30:00,739.74,740.21,738.52,739.34,7293.0,708.8929,709.3433,707.7238,708.5096,7293.0
2021-10-05 13:40:00,739.36,740.31,739.2,739.99,5782.0,708.5288,709.4392,708.3755,709.1325,5782.0
2021-10-05 13:50:00,739.87,740.08,737.32,737.77,7490.0,709.0175,709.2188,706.5738,707.0051,7490.0
2021-10-05 14:00:00,737.74,738.49,736.25,736.25,5986.0,706.9763,707.6951,705.5485,705.5485,5986.0
2021-10-05 14:10:00,736.52,736.88,735.96,736.01,5774.0,705.8072,706.1522,705.2706,705.3185,5774.0
2021-10-05 14:20:00,735.82,737.58,734.99,737.32,11858.0,705.1364,706.823,704.341,706.5738,11858.0
2021-10-05 14:30:00,737.46,737.8,736.75,737.46,5900.0,706.708,707.0338,706.0276,706.708,5900.0
2021-10-05 14:40:00,737.7,737.7,736.42,737.64,9227.0,706.938,706.938,705.7114,706.8805,9227.0
2021-10-05 14:50:00,737.55,738.52,736.1,736.21,6808.0,706.7943,707.7238,705.4047,705.5101,6808.0
2021-10-05 15:00:00,736.22,736.47,735.51,735.78,8192.0,705.5197,705.7593,704.8393,705.0981,8192.0
2021-10-05 15:10:00,736.0,736.0,735.17,735.42,5650.0,705.3089,705.3089,704.5135,704.7531,5650.0
2021-10-05 15:20:00,735.55,735.55,734.28,734.54,9428.0,704.8777,704.8777,703.6606,703.9098,9428.0
2021-10-05 15:30:00,734.62,734.95,734.07,734.07,8419.0,703.9864,704.3027,703.4594,703.4594,8419.0
2021-10-05 15:40:00,734.0,735.5,733.99,734.8,9629.0,703.3923,704.8297,703.3827,704.1589,9629.0
2021-10-05 15:50:00,735.14,735.14,732.49,732.86,54940.0,704.4848,704.4848,701.9453,702.2998,54940.0
2021-10-06 09:30:00,724.32,729.03,722.65,727.78,42486.0,694.1159,698.6295,692.5156,697.4317,42486.0
2021-10-06 09:40:00,727.63,730.08,725.85,725.85,13355.0,697.2879,699.6358,695.5821,695.5821,13355.0
2021-10-06 09:50:00,725.28,727.32,723.46,723.46,14916.0,695.0359,696.9908,693.2918,693.2918,14916.0
2021-10-06 10:00:00,723.98,724.0,719.01,721.97,21914.0,693.7901,693.8093,689.0274,691.8639,21914.0
2021-10-06 10:10:00,721.76,726.0,721.12,724.48,16229.0,691.6627,695.7259,691.0494,694.2693,16229.0
2021-10-06 10:20:00,725.06,732.05,725.06,730.06,18544.0,694.8251,701.5236,694.8251,699.6166,18544.0
2021-10-06 10:30:00,729.96,733.74,729.8,733.7,21367.0,699.5208,703.1431,699.3674,703.1048,21367.0
2021-10-06 10:40:00,733.92,734.19,731.45,734.19,8168.0,703.3156,703.5744,700.9486,703.5744,8168.0
2021-10-06 10:50:00,734.2,734.34,732.0,732.92,11967.0,703.584,703.7181,701.4757,702.3573,11967.0
2021-10-06 11:00:00,732.61,732.92,729.68,729.68,7400.0,702.0603,702.3573,699.2524,699.2524,7400.0
2021-10-06 11:10:00,730.4,731.0,729.05,729.21,11234.0,699.9424,700.5174,698.6487,698.802,11234.0
2021-10-06 11:20:00,729.28,729.28,726.48,726.71,6690.0,698.8691,698.8691,696.1859,696.4063,6690.0
2021-10-06 11:30:00,727.31,728.19,725.55,727.89,24275.0,696.9813,697.8246,695.2947,697.5371,24275.0
2021-10-06 11:40:00,728.55,728.83,727.43,728.53,3900.0,698.1696,698.4379,697.0963,698.1504,3900.0
2021-10-06 11:50:00,728.9,731.94,728.64,731.2,9908.0,698.505,701.4182,698.2558,700.7091,9908.0
2021-10-06 12:00:00,731.19,731.5,728.91,729.91,9235.0,700.6995,700.9965,698.5145,699.4728,9235.0
2021-10-06 12:10:00,729.9,730.82,729.0,730.82,5893.0,699.4633,700.3449,698.6008,700.3449,5893.0
2021-10-06 12:20:00,730.06,730.63,727.3,727.3,3075.0,699.6166,700.1628,696.9717,696.9717,3075.0
2021-10-06 12:30:00,727.55,727.75,725.55,725.72,3717.0,697.2113,697.4029,695.2947,695.4576,3717.0
2021-10-06 12:40:00,726.29,727.84,725.67,725.68,3170.0,696.0038,697.4892,695.4097,695.4192,3170.0
2021-10-06 12:50:00,726.29,726.6,725.04,725.25,3877.0,696.0038,696.3009,694.8059,695.0072,3877.0
2021-10-06 13:00:00,725.57,725.83,723.77,724.83,4335.0,695.3138,695.563,693.5889,694.6047,4335.0
2021-10-06 13:10:00,724.42,726.2,723.74,725.7,1338.0,694.2118,695.9175,693.5601,695.4384,1338.0
2021-10-06 13:20:00,725.96,728.16,725.77,728.16,2775.0,695.6876,697.7958,695.5055,697.7958,2775.0
2021-10-06 13:30:00,727.8,730.5,727.8,730.5,4071.0,697.4508,700.0382,697.4508,700.0382,4071.0
2021-10-06 13:40:00,730.06,730.72,730.01,730.69,5978.0,699.6166,700.2491,699.5687,700.2203,5978.0
2021-10-06 13:50:00,730.45,730.45,728.23,730.06,3081.0,699.9903,699.9903,697.8629,699.6166,3081.0
2021-10-06 14:00:00,730.19,731.98,729.66,731.98,3951.0,699.7412,701.4565,699.2333,701.4565,3951.0
2021-10-06 14:10:00,731.76,734.42,731.58,734.42,6656.0,701.2457,703.7948,701.0732,703.7948,6656.0
2021-10-06 14:20:00,734.02,734.7,732.5,732.86,10446.0,703.4115,704.0631,701.9548,702.2998,10446.0
2021-10-06 14:30:00,732.64,732.64,731.37,731.77,3019.0,702.089,702.089,700.872,701.2553,3019.0
2021-10-06 14:40:00,731.45,732.15,730.77,731.47,8219.0,700.9486,701.6194,700.297,700.9678,8219.0
2021-10-06 14:50:00,731.52,731.89,729.99,729.99,12493.0,701.0157,701.3703,699.5495,699.5495,12493.0
2021-10-06 15:00:00,729.83,731.64,729.1,729.1,5275.0,699.3962,701.1307,698.6966,698.6966,5275.0
2021-10-06 15:10:00,729.84,730.4,729.15,729.15,8819.0,699.4058,699.9424,698.7445,698.7445,8819.0
2021-10-06 15:20:00,729.32,730.77,728.5,730.0,5838.0,698.9074,700.297,698.1216,699.5591,5838.0
2021-10-06 15:30:00,729.58,729.69,727.54,728.1,9020.0,699.1566,699.262,697.2017,697.7383,9020.0
2021-10-06 15:40:00,728.09,730.01,727.68,729.83,14381.0,697.7287,699.5687,697.3358,699.3962,14381.0
2021-10-06 15:50:00,729.31,733.25,729.01,732.51,50497.0,698.8979,702.6736,698.6104,701.9644,50497.0
2021-10-07 09:30:00,745.41,749.04,744.95,746.24,101199.0,714.3265,717.8051,713.8857,715.1219,101199.0
2021-10-07 09:40:00,746.64,748.24,744.88,745.12,17592.0,715.5052,717.0385,713.8186,714.0486,17592.0
2021-10-07 09:50:00,745.64,745.68,742.23,745.42,20106.0,714.5469,714.5852,711.2791,714.3361,20106.0
2021-10-07 10:00:00,745.05,749.69,744.52,749.34,16618.0,713.9815,718.428,713.4736,718.0926,16618.0
2021-10-07 10:10:00,749.53,752.08,749.2,751.08,18683.0,718.2747,720.7184,717.9585,719.7601,18683.0
2021-10-07 10:20:00,751.0,751.64,749.83,751.64,13799.0,719.6834,720.2967,718.5622,720.2967,13799.0
2021-10-07 10:30:00,751.81,753.2,750.41,750.41,8578.0,720.4596,721.7917,719.118,719.118,8578.0
2021-10-07 10:40:00,751.1,751.6,749.83,750.74,7576.0,719.7792,720.2584,718.5622,719.4342,7576.0
2021-10-07 10:50:00,750.91,751.44,750.11,750.64,5943.0,719.5971,720.105,718.8305,719.3384,5943.0
2021-10-07 11:00:00,750.59,752.32,750.59,751.33,17952.0,719.2905,720.9483,719.2905,719.9996,17952.0
2021-10-07 11:10:00,751.41,752.0,750.88,751.15,16926.0,720.0763,720.6417,719.5684,719.8271,16926.0
2021-10-07 11:20:00,751.06,752.23,750.94,751.51,5941.0,719.7409,720.8621,719.6259,720.1721,5941.0
2021-10-07 11:30:00,751.78,753.67,751.51,752.96,11065.0,720.4309,722.2421,720.1721,721.5617,11065.0
2021-10-07 11:40:00,752.79,753.19,751.83,751.83,4014.0,721.3987,721.7821,720.4788,720.4788,4014.0
2021-10-07 11:50:00,751.55,751.68,750.65,751.01,8661.0,720.2105,720.335,719.348,719.693,8661.0
2021-10-07 12:00:00,750.7,751.07,749.54,750.49,6790.0,719.3959,719.7505,718.2843,719.1947,6790.0
2021-10-07 12:10:00,750.6,750.6,749.59,750.32,4063.0,719.3001,719.3001,718.3322,719.0317,4063.0
2021-10-07 12:20:00,749.99,750.59,749.66,750.04,2693.0,718.7155,719.2905,718.3993,718.7634,2693.0
2021-10-07 12:30:00,750.0,750.23,749.53,749.96,3057.0,718.7251,718.9455,718.2747,718.6868,3057.0
2021-10-07 12:40:00,749.93,750.14,749.0,749.67,4608.0,718.658,718.8593,717.7668,718.4089,4608.0
2021-10-07 12:50:00,749.48,751.19,749.42,750.28,12128.0,718.2268,719.8655,718.1693,718.9934,12128.0
2021-10-07 13:00:00,750.27,750.27,748.59,748.82,4855.0,718.9838,718.9838,717.3739,717.5943,4855.0
2021-10-07 13:10:00,748.25,750.25,748.25,750.06,6374.0,717.0481,718.9647,717.0481,718.7826,6374.0
2021-10-07 13:20:00,750.25,750.97,750.04,750.97,8765.0,718.9647,719.6546,718.7634,719.6546,8765.0
2021-10-07 13:30:00,750.74,750.86,749.96,750.51,3894.0,719.4342,719.5492,718.6868,719.2138,3894.0
2021-10-07 13:40:00,750.7,751.53,750.7,750.79,2088.0,719.3959,720.1913,719.3959,719.4821,2088.0
2021-10-07 13:50:00,750.68,750.94,750.37,750.37,2390.0,719.3767,719.6259,719.0797,719.0797,2390.0
2021-10-07 14:00:00,750.48,750.66,749.2,749.67,8962.0,719.1851,719.3576,717.9585,718.4089,8962.0
2021-10-07 14:10:00,749.68,749.92,749.24,749.25,4547.0,718.4184,718.6484,717.9968,718.0064,4547.0
2021-10-07 14:20:00,749.04,749.21,748.23,748.63,10790.0,717.8051,717.968,717.0289,717.4122,10790.0
2021-10-07 14:30:00,749.26,749.26,748.0,748.31,3278.0,718.016,718.016,716.8085,717.1056,3278.0
2021-10-07 14:40:00,747.93,748.19,747.34,748.1,9288.0,716.7414,716.9906,716.176,716.9043,9288.0
2021-10-07 14:50:00,748.13,749.31,747.21,748.84,14745.0,716.9331,718.0639,716.0514,717.6135,14745.0
2021-10-07 15:00:00,748.41,750.49,748.15,750.28,7513.0,717.2014,719.1947,716.9522,718.9934,7513.0
2021-10-07 15:10:00,750.38,750.9,750.0,750.85,5445.0,719.0892,719.5876,718.7251,719.5396,5445.0
2021-10-07 15:20:00,750.91,750.99,750.32,750.48,2600.0,719.5971,719.6738,719.0317,719.1851,2600.0
2021-10-07 15:30:00,750.7,750.99,750.28,750.61,8118.0,719.3959,719.6738,718.9934,719.3097,8118.0
2021-10-07 15:40:00,750.78,751.21,748.62,748.89,17249.0,719.4726,719.8846,717.4026,717.6614,17249.0
2021-10-07 15:50:00,748.65,749.49,746.72,746.92,39035.0,717.4314,718.2364,715.5819,715.7735,39035.0
2021-10-08 09:30:00,749.36,749.74,741.2,742.21,36055.0,718.1118,718.4759,710.2921,711.2599,36055.0
2021-10-08 09:40:00,741.91,743.84,738.76,740.54,28752.0,710.9724,712.822,707.9538,709.6596,28752.0
2021-10-08 09:50:00,740.32,740.93,737.38,737.38,21622.0,709.4487,710.0333,706.6313,706.6313,21622.0
2021-10-08 10:00:00,737.9,740.01,737.55,739.08,11931.0,707.1297,709.1517,706.7943,708.2605,11931.0
2021-10-08 10:10:00,738.26,740.57,737.28,739.58,8076.0,707.4746,709.6883,706.5355,708.7396,8076.0
2021-10-08 10:20:00,738.86,740.56,737.88,740.56,13610.0,708.0496,709.6787,707.1105,709.6787,13610.0
2021-10-08 10:30:00,739.88,739.88,736.0,736.0,21144.0,709.0271,709.0271,705.3089,705.3089,21144.0
2021-10-08 10:40:00,735.94,737.29,733.0,737.0,27428.0,705.2514,706.5451,702.434,706.2672,27428.0
2021-10-08 10:50:00,736.75,738.17,736.02,737.25,17869.0,706.0276,707.3884,705.3281,706.5068,17869.0
2021-10-08 11:00:00,737.65,738.48,736.81,738.08,11387.0,706.8901,707.6855,706.0851,707.3022,11387.0
2021-10-08 11:10:00,737.71,738.96,737.27,738.53,16243.0,706.9476,708.1455,706.5259,707.7334,16243.0
2021-10-08 11:20:00,738.64,738.64,735.28,735.85,19257.0,707.8388,707.8388,704.6189,705.1651,19257.0
2021-10-08 11:30:00,735.38,735.87,734.0,734.42,45130.0,704.7147,705.1843,703.3923,703.7948,45130.0
2021-10-08 11:40:00,734.33,734.68,733.03,733.06,7668.0,703.7085,704.0439,702.4627,702.4915,7668.0
2021-10-08 11:50:00,733.02,734.57,732.55,734.55,7406.0,702.4532,703.9385,702.0028,703.9194,7406.0
2021-10-08 12:00:00,734.26,734.64,733.27,733.75,9186.0,703.6414,704.0056,702.6927,703.1527,9186.0
2021-10-08 12:10:00,733.62,734.65,733.06,733.84,3985.0,703.0281,704.0152,702.4915,703.239,3985.0
2021-10-08 12:20:00,733.84,734.05,732.01,732.07,7116.0,703.239,703.4402,701.4853,701.5428,7116.0
2021-10-08 12:30:00,732.37,733.9,732.19,733.61,4550.0,701.8303,703.2965,701.6578,703.0186,4550.0
2021-10-08 12:40:00,734.0,734.63,732.43,732.44,5223.0,703.3923,703.996,701.8878,701.8973,5223.0
2021-10-08 12:50:00,732.53,733.39,732.07,732.32,8906.0,701.9836,702.8077,701.5428,701.7823,8906.0
2021-10-08 13:00:00,732.02,732.29,731.26,731.5,4819.0,701.4949,701.7536,700.7665,700.9965,4819.0
2021-10-08 13:10:00,731.46,732.36,730.01,730.8,7043.0,700.9582,701.8207,699.5687,700.3257,7043.0
2021-10-08 13:20:00,730.65,731.0,730.19,730.61,5378.0,700.182,700.5174,699.7412,700.1437,5378.0
2021-10-08 13:30:00,730.3,731.49,730.29,731.03,4083.0,699.8466,700.987,699.837,700.5461,4083.0
2021-10-08 13:40:00,731.16,731.58,730.47,731.37,7223.0,700.6707,701.0732,700.0095,700.872,7223.0
2021-10-08 13:50:00,731.47,731.6,730.33,730.62,20216.0,700.9678,701.0924,699.8753,700.1532,20216.0
2021-10-08 14:00:00,730.71,731.75,730.62,731.54,9041.0,700.2395,701.2361,700.1532,701.0349,9041.0
2021-10-08 14:10:00,731.37,732.39,730.99,732.39,3537.0,700.872,701.8494,700.5078,701.8494,3537.0
2021-10-08 14:20:00,732.41,733.61,732.0,732.86,4954.0,701.8686,703.0186,701.4757,702.2998,4954.0
2021-10-08 14:30:00,733.0,733.97,732.65,733.92,6083.0,702.434,703.3635,702.0986,703.3156,6083.0
2021-10-08 14:40:00,733.6,733.6,732.15,732.9,4984.0,703.009,703.009,701.6194,702.3382,4984.0
2021-10-08 14:50:00,732.96,733.16,732.48,733.0,4618.0,702.3957,702.5873,701.9357,702.434,4618.0
2021-10-08 15:00:00,733.0,733.48,732.3,733.06,4405.0,702.434,702.894,701.7632,702.4915,4405.0
2021-10-08 15:10:00,733.1,733.25,732.63,733.02,9478.0,702.5298,702.6736,702.0794,702.4532,9478.0
2021-10-08 15:20:00,732.91,733.27,731.71,732.14,6465.0,702.3477,702.6927,701.1978,701.6099,6465.0
2021-10-08 15:30:00,731.91,731.91,730.7,730.84,10756.0,701.3894,701.3894,700.2299,700.3641,10756.0
2021-10-08 15:40:00,730.88,731.52,730.5,731.0,13188.0,700.4024,701.0157,700.0382,700.5174,13188.0
2021-10-08 15:50:00,730.85,730.98,729.33,730.04,72424.0,700.3736,700.4982,698.917,699.5974,72424.0
2021-10-11 09:30:00,723.12,728.2,722.0,727.28,38640.0,692.966,697.8341,691.8927,696.9525,38640.0
2021-10-11 09:40:00,728.08,732.44,727.63,732.44,19343.0,697.7192,701.8973,697.2879,701.8973,19343.0
2021-10-11 09:50:00,732.41,732.56,730.55,731.17,7883.0,701.8686,702.0123,700.0862,700.6803,7883.0
2021-10-11 10:00:00,731.73,733.64,731.37,733.64,5058.0,701.2169,703.0473,700.872,703.0473,5058.0
2021-10-11 10:10:00,733.54,735.83,733.53,733.92,30172.0,702.9515,705.146,702.9419,703.3156,30172.0
2021-10-11 10:20:00,734.4,735.42,733.44,733.5,6129.0,703.7756,704.7531,702.8556,702.9131,6129.0
2021-10-11 10:30:00,733.52,733.73,731.84,732.24,7649.0,702.9323,703.1335,701.3224,701.7057,7649.0
2021-10-11 10:40:00,730.64,730.75,728.81,729.3,7954.0,700.1724,700.2778,698.4187,698.8883,7954.0
2021-10-11 10:50:00,729.64,729.98,728.39,728.4,6511.0,699.2141,699.5399,698.0162,698.0258,6511.0
2021-10-11 11:00:00,728.68,731.01,728.68,730.62,7411.0,698.2941,700.527,698.2941,700.1532,7411.0
2021-10-11 11:10:00,730.61,732.57,729.1,729.1,6640.0,700.1437,702.0219,698.6966,698.6966,6640.0
2021-10-11 11:20:00,729.25,730.99,729.25,730.48,5928.0,698.8404,700.5078,698.8404,700.0191,5928.0
2021-10-11 11:30:00,730.21,730.33,729.5,729.77,3308.0,699.7603,699.8753,699.0799,699.3387,3308.0
2021-10-11 11:40:00,729.77,729.77,728.82,729.07,4850.0,699.3387,699.3387,698.4283,698.6679,4850.0
2021-10-11 11:50:00,729.04,730.15,728.83,730.15,8511.0,698.6391,699.7028,698.4379,699.7028,8511.0
2021-10-11 12:00:00,730.0,730.13,726.41,727.55,11279.0,699.5591,699.6837,696.1188,697.2113,11279.0
2021-10-11 12:10:00,727.68,727.83,726.48,727.0,7426.0,697.3358,697.4796,696.1859,696.6842,7426.0
2021-10-11 12:20:00,727.03,727.28,726.13,726.68,4263.0,696.7129,696.9525,695.8505,696.3775,4263.0
2021-10-11 12:30:00,726.66,728.03,726.19,727.97,5340.0,696.3584,697.6712,695.908,697.6137,5340.0
2021-10-11 12:40:00,728.03,729.29,727.97,728.8,4429.0,697.6712,698.8787,697.6137,698.4091,4429.0
2021-10-11 12:50:00,728.51,729.49,727.89,729.49,2800.0,698.1312,699.0704,697.5371,699.0704,2800.0
2021-10-11 13:00:00,728.84,729.14,726.5,726.86,10719.0,698.4475,698.735,696.205,696.55,10719.0
2021-10-11 13:10:00,726.58,727.28,726.57,727.11,4196.0,696.2817,696.9525,696.2721,696.7896,4196.0
2021-10-11 13:20:00,727.0,727.11,723.73,724.03,13766.0,696.6842,696.7896,693.5505,693.838,13766.0
2021-10-11 13:30:00,723.7,724.61,723.36,724.03,12812.0,693.5218,694.3939,693.196,693.838,12812.0
2021-10-11 13:40:00,724.14,724.5,722.84,723.44,14115.0,693.9435,694.2884,692.6977,693.2726,14115.0
2021-10-11 13:50:00,723.92,724.19,723.5,723.86,3943.0,693.7326,693.9914,693.3301,693.6751,3943.0
2021-10-11 14:00:00,724.24,724.79,723.47,724.75,5371.0,694.0393,694.5663,693.3014,694.528,5371.0
2021-10-11 14:10:00,724.64,726.15,724.64,725.7,2968.0,694.4226,695.8696,694.4226,695.4384,2968.0
2021-10-11 14:20:00,725.96,725.96,724.5,724.56,6206.0,695.6876,695.6876,694.2884,694.3459,6206.0
2021-10-11 14:30:00,725.0,725.03,724.33,724.89,4085.0,694.7676,694.7963,694.1255,694.6622,4085.0
2021-10-11 14:40:00,724.64,725.61,724.64,725.22,1885.0,694.4226,695.3522,694.4226,694.9784,1885.0
2021-10-11 14:50:00,724.81,725.4,724.09,724.85,3889.0,694.5855,695.1509,693.8955,694.6238,3889.0
2021-10-11 15:00:00,725.11,725.46,724.49,724.49,3170.0,694.873,695.2084,694.2789,694.2789,3170.0
2021-10-11 15:10:00,724.72,724.98,724.11,724.21,4924.0,694.4993,694.7484,693.9147,694.0105,4924.0
2021-10-11 15:20:00,724.36,724.36,722.92,722.92,12925.0,694.1543,694.1543,692.7743,692.7743,12925.0
2021-10-11 15:30:00,722.91,723.49,722.59,722.86,9155.0,692.7647,693.3206,692.4581,692.7168,9155.0
2021-10-11 15:40:00,722.61,723.26,722.31,722.88,15256.0,692.4773,693.1001,692.1898,692.736,15256.0
2021-10-11 15:50:00,722.43,722.76,721.36,721.36,39179.0,692.3048,692.621,691.2794,691.2794,39179.0
2021-10-12 09:30:00,734.0,734.0,729.44,730.56,34010.0,703.3923,703.3923,699.0224,700.0957,34010.0
2021-10-12 09:40:00,731.28,731.38,725.44,729.16,16374.0,700.7857,700.8815,695.1892,698.7541,16374.0
2021-10-12 09:50:00,728.05,730.24,725.0,725.0,14659.0,697.6904,699.7891,694.7676,694.7676,14659.0
2021-10-12 10:00:00,725.23,729.08,725.2,726.51,8882.0,694.988,698.6775,694.9592,696.2146,8882.0
2021-10-12 10:10:00,726.71,729.19,725.6,727.9,12040.0,696.4063,698.7829,695.3426,697.5467,12040.0
2021-10-12 10:20:00,727.44,728.32,725.95,726.21,13106.0,697.1058,697.9491,695.678,695.9271,13106.0
2021-10-12 10:30:00,726.24,726.24,723.92,724.33,13402.0,695.9559,695.9559,693.7326,694.1255,13402.0
2021-10-12 10:40:00,724.5,725.9,723.35,724.53,17957.0,694.2884,695.6301,693.1864,694.3172,17957.0
2021-10-12 10:50:00,723.84,724.02,722.4,722.4,7396.0,693.656,693.8285,692.276,692.276,7396.0
2021-10-12 11:00:00,723.51,725.44,723.05,725.19,6362.0,693.3397,695.1892,692.8989,694.9497,6362.0
2021-10-12 11:10:00,724.4,724.84,722.96,723.22,7673.0,694.1926,694.6143,692.8127,693.0618,7673.0
2021-10-12 11:20:00,724.0,724.86,723.29,723.73,7179.0,693.8093,694.6334,693.1289,693.5505,7179.0
2021-10-12 11:30:00,723.81,724.51,722.8,723.69,16503.0,693.6272,694.298,692.6593,693.5122,16503.0
2021-10-12 11:40:00,723.38,724.68,723.07,724.15,7866.0,693.2151,694.4609,692.9181,693.953,7866.0
2021-10-12 11:50:00,725.39,728.28,725.39,728.28,14209.0,695.1413,697.9108,695.1413,697.9108,14209.0
2021-10-12 12:00:00,728.45,730.0,727.27,727.93,10877.0,698.0737,699.5591,696.9429,697.5754,10877.0
2021-10-12 12:10:00,727.75,727.75,726.59,726.74,1615.0,697.4029,697.4029,696.2913,696.435,1615.0
2021-10-12 12:20:00,726.29,726.63,725.58,725.8,3979.0,696.0038,696.3296,695.3234,695.5342,3979.0
2021-10-12 12:30:00,726.03,726.03,724.78,725.11,6240.0,695.7546,695.7546,694.5568,694.873,6240.0
2021-10-12 12:40:00,725.35,725.62,725.16,725.32,1600.0,695.103,695.3617,694.9209,695.0742,1600.0
2021-10-12 12:50:00,725.38,725.68,724.71,724.78,7725.0,695.1317,695.4192,694.4897,694.5568,7725.0
2021-10-12 13:00:00,724.67,725.04,723.53,723.53,15242.0,694.4514,694.8059,693.3589,693.3589,15242.0
2021-10-12 13:10:00,724.04,725.1,723.82,724.52,3120.0,693.8476,694.8634,693.6368,694.3076,3120.0
2021-10-12 13:20:00,724.04,724.82,723.3,724.55,2426.0,693.8476,694.5951,693.1385,694.3364,2426.0
2021-10-12 13:30:00,724.33,725.16,723.73,724.8,5417.0,694.1255,694.9209,693.5505,694.5759,5417.0
2021-10-12 13:40:00,725.04,726.36,724.77,726.36,7426.0,694.8059,696.0709,694.5472,696.0709,7426.0
2021-10-12 13:50:00,726.42,727.22,725.99,726.9,15197.0,696.1284,696.895,695.7163,696.5884,15197.0
2021-10-12 14:00:00,726.52,728.41,726.52,727.88,5022.0,696.2242,698.0354,696.2242,697.5275,5022.0
2021-10-12 14:10:00,727.7,730.08,727.58,729.48,6974.0,697.355,699.6358,697.24,699.0608,6974.0
2021-10-12 14:20:00,729.43,729.45,727.4,727.64,6209.0,699.0129,699.032,697.0675,697.2975,6209.0
2021-10-12 14:30:00,727.88,727.88,725.53,726.29,7186.0,697.5275,697.5275,695.2755,696.0038,7186.0
2021-10-12 14:40:00,726.25,727.0,726.25,726.99,6736.0,695.9655,696.6842,695.9655,696.6746,6736.0
2021-10-12 14:50:00,726.92,727.5,725.62,725.98,6944.0,696.6075,697.1633,695.3617,695.7067,6944.0
2021-10-12 15:00:00,726.33,726.33,724.5,725.33,8983.0,696.0421,696.0421,694.2884,695.0838,8983.0
2021-10-12 15:10:00,725.51,726.72,724.6,725.25,9538.0,695.2563,696.4159,694.3843,695.0072,9538.0
2021-10-12 15:20:00,725.9,726.9,725.19,726.51,6072.0,695.6301,696.5884,694.9497,696.2146,6072.0
2021-10-12 15:30:00,726.22,727.58,726.09,726.31,10981.0,695.9367,697.24,695.8121,696.023,10981.0
2021-10-12 15:40:00,726.47,726.62,723.48,723.5,21525.0,696.1763,696.32,693.311,693.3301,21525.0
2021-10-12 15:50:00,723.0,725.93,722.77,725.19,36276.0,692.851,695.6588,692.6306,694.9497,36276.0
2021-10-13 09:30:00,743.31,748.55,740.96,748.26,60726.0,712.3141,717.3356,710.0621,717.0577,60726.0
2021-10-13 09:40:00,748.04,749.46,745.24,745.7,69397.0,716.8468,718.2076,714.1636,714.6044,69397.0
2021-10-13 09:50:00,745.28,746.8,743.1,745.92,13215.0,714.2019,715.6585,712.1128,714.8152,13215.0
2021-10-13 10:00:00,746.07,747.76,744.8,746.8,26293.0,714.959,716.5785,713.7419,715.6585,26293.0
2021-10-13 10:10:00,746.64,746.77,740.0,743.31,36423.0,715.5052,715.6298,709.1421,712.3141,36423.0
2021-10-13 10:20:00,743.6,745.79,742.16,743.33,28698.0,712.592,714.6906,711.212,712.3332,28698.0
2021-10-13 10:30:00,743.15,744.47,741.16,742.51,11540.0,712.1607,713.4257,710.2537,711.5474,11540.0
2021-10-13 10:40:00,743.47,746.6,743.47,744.22,21234.0,712.4674,715.4669,712.4674,713.1861,21234.0
2021-10-13 10:50:00,744.24,744.91,741.5,743.53,17685.0,713.2053,713.8473,710.5795,712.5249,17685.0
2021-10-13 11:00:00,743.53,746.41,743.36,744.91,11111.0,712.5249,715.2848,712.362,713.8473,11111.0
2021-10-13 11:10:00,745.0,745.25,743.93,745.25,7473.0,713.9336,714.1732,712.9082,714.1732,7473.0
2021-10-13 11:20:00,745.3,745.63,744.28,744.46,11738.0,714.2211,714.5373,713.2436,713.4161,11738.0
2021-10-13 11:30:00,744.27,744.68,741.6,742.15,28521.0,713.234,713.6269,710.6754,711.2024,28521.0
2021-10-13 11:40:00,742.55,745.0,742.49,744.5,11591.0,711.5858,713.9336,711.5283,713.4544,11591.0
2021-10-13 11:50:00,744.59,745.0,743.79,743.8,4042.0,713.5407,713.9336,712.774,712.7836,4042.0
2021-10-13 12:00:00,744.26,744.26,743.52,743.91,4812.0,713.2244,713.2244,712.5153,712.889,4812.0
2021-10-13 12:10:00,743.97,744.14,742.16,742.72,7467.0,712.9465,713.1095,711.212,711.7487,7467.0
2021-10-13 12:20:00,742.87,744.59,742.37,744.59,6028.0,711.8924,713.5407,711.4133,713.5407,6028.0
2021-10-13 12:30:00,744.38,744.54,743.76,743.98,4685.0,713.3394,713.4928,712.7453,712.9561,4685.0
2021-10-13 12:40:00,744.16,744.67,742.52,742.53,5116.0,713.1286,713.6174,711.557,711.5666,5116.0
2021-10-13 12:50:00,742.85,744.44,742.75,743.72,6016.0,711.8732,713.3969,711.7774,712.707,6016.0
2021-10-13 13:00:00,743.39,745.13,743.04,745.01,4094.0,712.3907,714.0582,712.0553,713.9432,4094.0
2021-10-13 13:10:00,745.29,745.29,744.5,745.1,6088.0,714.2115,714.2115,713.4544,714.0294,6088.0
2021-10-13 13:20:00,744.87,746.1,744.71,746.1,6064.0,713.809,714.9877,713.6557,714.9877,6064.0
2021-10-13 13:30:00,746.17,747.27,746.17,747.03,29567.0,715.0548,716.1089,715.0548,715.8789,29567.0
2021-10-13 13:40:00,746.81,746.97,746.02,746.17,6936.0,715.6681,715.8214,714.9111,715.0548,6936.0
2021-10-13 13:50:00,746.49,747.11,745.95,746.0,4413.0,715.3615,715.9556,714.844,714.8919,4413.0
2021-10-13 14:00:00,746.17,747.5,742.9,744.87,10368.0,715.0548,716.3293,711.9212,713.809,10368.0
2021-10-13 14:10:00,744.61,745.9,744.1,744.58,5948.0,713.5599,714.7961,713.0711,713.5311,5948.0
2021-10-13 14:20:00,744.44,744.81,743.22,744.38,6683.0,713.3969,713.7515,712.2278,713.3394,6683.0
2021-10-13 14:30:00,744.43,744.51,743.72,744.0,3100.0,713.3874,713.464,712.707,712.9753,3100.0
2021-10-13 14:40:00,743.92,743.99,742.52,743.6,6940.0,712.8986,712.9657,711.557,712.592,6940.0
2021-10-13 14:50:00,743.09,744.79,743.09,743.76,5749.0,712.1032,713.7323,712.1032,712.7453,5749.0
2021-10-13 15:00:00,743.96,745.0,743.38,744.83,4959.0,712.937,713.9336,712.3811,713.7707,4959.0
2021-10-13 15:10:00,744.56,745.35,743.52,744.1,7800.0,713.5119,714.269,712.5153,713.0711,7800.0
2021-10-13 15:20:00,744.6,744.81,743.81,743.81,17001.0,713.5503,713.7515,712.7932,712.7932,17001.0
2021-10-13 15:30:00,744.18,744.96,742.88,743.31,12793.0,713.1478,713.8953,711.902,712.3141,12793.0
2021-10-13 15:40:00,743.32,743.94,742.72,743.26,17694.0,712.3236,712.9178,711.7487,712.2661,17694.0
2021-10-13 15:50:00,743.14,746.13,742.76,744.64,76598.0,712.1512,715.0165,711.787,713.5886,76598.0
2021-10-14 09:30:00,769.6,774.4,765.68,768.02,107607.0,737.5078,742.1076,733.7512,735.9937,107607.0
2021-10-14 09:40:00,767.8,770.82,767.69,768.08,35346.0,735.7828,738.6769,735.6774,736.0512,35346.0
2021-10-14 09:50:00,768.13,769.5,767.34,768.96,24394.0,736.0991,737.4119,735.342,736.8945,24394.0
2021-10-14 10:00:00,768.83,771.43,768.11,771.43,21073.0,736.7699,739.2615,736.0799,739.2615,21073.0
2021-10-14 10:10:00,771.43,772.56,770.69,772.25,28040.0,739.2615,740.3443,738.5523,740.0473,28040.0
2021-10-14 10:20:00,772.04,773.11,770.0,770.46,21887.0,739.846,740.8714,737.8911,738.3319,21887.0
2021-10-14 10:30:00,770.63,771.13,769.36,769.74,17131.0,738.4948,738.974,737.2778,737.6419,17131.0
2021-10-14 10:40:00,769.89,770.76,769.37,770.5,15733.0,737.7857,738.6194,737.2874,738.3702,15733.0
2021-10-14 10:50:00,770.5,771.46,769.8,770.19,14196.0,738.3702,739.2902,737.6994,738.0732,14196.0
2021-10-14 11:00:00,770.52,770.52,768.32,768.47,14741.0,738.3894,738.3894,736.2812,736.4249,14741.0
2021-10-14 11:10:00,768.61,770.25,768.46,769.93,9582.0,736.5591,738.1307,736.4153,737.824,9582.0
2021-10-14 11:20:00,770.32,771.75,770.01,771.17,16842.0,738.1978,739.5681,737.9007,739.0123,16842.0
2021-10-14 11:30:00,771.14,772.03,771.02,771.98,16916.0,738.9836,739.8364,738.8686,739.7885,16916.0
2021-10-14 11:40:00,772.19,774.75,772.04,774.71,10468.0,739.9898,742.443,739.846,742.4047,10468.0
2021-10-14 11:50:00,774.34,775.34,773.5,775.25,10245.0,742.0501,743.0084,741.2451,742.9222,10245.0
2021-10-14 12:00:00,775.25,776.4,774.52,776.04,20134.0,742.9222,744.0242,742.2226,743.6792,20134.0
2021-10-14 12:10:00,776.34,776.34,775.24,776.19,9640.0,743.9667,743.9667,742.9126,743.823,9640.0
2021-10-14 12:20:00,776.23,777.25,775.29,775.29,37460.0,743.8613,744.8388,742.9605,742.9605,37460.0
2021-10-14 12:30:00,775.33,775.69,774.3,774.31,11989.0,742.9988,743.3438,742.0118,742.0214,11989.0
2021-10-14 12:40:00,774.59,774.88,773.98,774.61,6351.0,742.2897,742.5676,741.7051,742.3089,6351.0
2021-10-14 12:50:00,774.64,775.3,773.55,773.55,7746.0,742.3376,742.9701,741.2931,741.2931,7746.0
2021-10-14 13:00:00,773.48,773.7,771.78,772.02,9747.0,741.226,741.4368,739.5969,739.8269,9747.0
2021-10-14 13:10:00,772.08,773.0,771.3,771.43,12398.0,739.8844,740.766,739.1369,739.2615,12398.0
2021-10-14 13:20:00,771.46,771.64,769.73,770.0,19193.0,739.2902,739.4627,737.6324,737.8911,19193.0
2021-10-14 13:30:00,770.18,773.59,770.18,773.11,17116.0,738.0636,741.3314,738.0636,740.8714,17116.0
2021-10-14 13:40:00,773.21,773.4,771.69,772.2,16569.0,740.9672,741.1493,739.5106,739.9994,16569.0
2021-10-14 13:50:00,772.42,772.61,771.53,771.53,5060.0,740.2102,740.3923,739.3573,739.3573,5060.0
2021-10-14 14:00:00,771.38,772.47,771.38,772.47,4592.0,739.2135,740.2581,739.2135,740.2581,4592.0
2021-10-14 14:10:00,772.75,774.33,772.56,774.17,13995.0,740.5264,742.0405,740.3443,741.8872,13995.0
2021-10-14 14:20:00,774.46,775.32,774.28,775.03,7147.0,742.1651,742.9893,741.9926,742.7113,7147.0
2021-10-14 14:30:00,774.9,774.97,773.41,774.26,5441.0,742.5868,742.6538,741.1589,741.9735,5441.0
2021-10-14 14:40:00,774.22,774.56,774.01,774.37,6124.0,741.9351,742.2609,741.7339,742.0789,6124.0
2021-10-14 14:50:00,774.26,775.48,774.26,775.4,13429.0,741.9735,743.1426,741.9735,743.0659,13429.0
2021-10-14 15:00:00,775.33,776.53,774.35,775.63,30602.0,742.9988,744.1488,742.0597,743.2863,30602.0
2021-10-14 15:10:00,775.27,776.71,775.08,776.71,7461.0,742.9413,744.3213,742.7593,744.3213,7461.0
2021-10-14 15:20:00,776.53,777.0,775.31,776.31,10801.0,744.1488,744.5992,742.9797,743.938,10801.0
2021-10-14 15:30:00,776.42,776.61,775.53,775.88,13325.0,744.0434,744.2255,743.1905,743.5259,13325.0
2021-10-14 15:40:00,775.97,776.72,775.29,776.72,19853.0,743.6121,744.3309,742.9605,744.3309,19853.0
2021-10-14 15:50:00,776.44,778.64,775.69,778.53,67622.0,744.0625,746.1708,743.3438,746.0654,67622.0
2021-10-15 09:30:00,780.96,781.92,777.09,779.6,64725.0,748.3941,749.314,744.6854,747.0908,64725.0
2021-10-15 09:40:00,779.48,779.52,776.2,777.44,17532.0,746.9758,747.0141,743.8326,745.0208,17532.0
2021-10-15 09:50:00,777.88,779.6,776.73,778.47,24859.0,745.4425,747.0908,744.3405,746.0079,24859.0
2021-10-15 10:00:00,778.05,779.76,775.84,779.01,17467.0,745.6054,747.2441,743.4876,746.5254,17467.0
2021-10-15 10:10:00,779.22,780.11,778.0,778.55,8873.0,746.7266,747.5795,745.5575,746.0846,8873.0
2021-10-15 10:20:00,778.96,780.88,777.42,777.67,8307.0,746.4775,748.3174,745.0017,745.2413,8307.0
2021-10-15 10:30:00,777.68,781.34,777.67,781.31,7102.0,745.2508,748.7582,745.2413,748.7295,7102.0
2021-10-15 10:40:00,780.78,782.35,780.7,782.02,5650.0,748.2216,749.7261,748.1449,749.4099,5650.0
2021-10-15 10:50:00,782.24,784.63,781.92,784.46,10256.0,749.6207,751.911,749.314,751.7481,10256.0
2021-10-15 11:00:00,784.43,784.43,783.05,784.38,5179.0,751.7194,751.7194,750.3969,751.6715,5179.0
2021-10-15 11:10:00,784.15,784.44,782.78,783.98,6997.0,751.451,751.7289,750.1382,751.2881,6997.0
2021-10-15 11:20:00,783.84,783.9,782.75,783.08,6231.0,751.154,751.2115,750.1094,750.4257,6231.0
2021-10-15 11:30:00,783.37,784.44,782.11,782.19,12083.0,750.7036,751.7289,749.4961,749.5728,12083.0
2021-10-15 11:40:00,782.25,782.51,780.09,780.09,6541.0,749.6303,749.8794,747.5603,747.5603,6541.0
2021-10-15 11:50:00,779.74,779.93,778.96,778.96,5878.0,747.2249,747.407,746.4775,746.4775,5878.0
2021-10-15 12:00:00,779.01,780.82,779.01,780.8,6270.0,746.5254,748.2599,746.5254,748.2407,6270.0
2021-10-15 12:10:00,781.02,782.32,780.8,781.59,5104.0,748.4516,749.6974,748.2407,748.9978,5104.0
2021-10-15 12:20:00,781.23,781.73,780.34,781.49,5084.0,748.6528,749.132,747.7999,748.902,5084.0
2021-10-15 12:30:00,781.53,782.52,781.53,782.52,1665.0,748.9403,749.889,748.9403,749.889,1665.0
2021-10-15 12:40:00,782.05,783.92,782.05,782.89,4189.0,749.4386,751.2306,749.4386,750.2436,4189.0
2021-10-15 12:50:00,782.98,782.98,782.07,782.55,2475.0,750.3298,750.3298,749.4578,749.9178,2475.0
2021-10-15 13:00:00,782.71,782.9,781.51,781.92,3081.0,750.0711,750.2532,748.9211,749.314,3081.0
2021-10-15 13:10:00,781.99,782.05,781.7,781.87,1608.0,749.3811,749.4386,749.1032,749.2661,1608.0
2021-10-15 13:20:00,781.93,782.25,781.68,782.03,2127.0,749.3236,749.6303,749.084,749.4194,2127.0
2021-10-15 13:30:00,782.4,782.85,782.28,782.76,3763.0,749.774,750.2053,749.659,750.119,3763.0
2021-10-15 13:40:00,782.72,783.8,782.21,783.78,5085.0,750.0807,751.1156,749.5919,751.0965,5085.0
2021-10-15 13:50:00,783.83,783.83,783.1,783.63,2741.0,751.1444,751.1444,750.4448,750.9527,2741.0
2021-10-15 14:00:00,783.93,784.9,783.74,784.74,6765.0,751.2402,752.1698,751.0581,752.0164,6765.0
2021-10-15 14:10:00,784.88,785.84,784.78,785.83,5829.0,752.1506,753.0706,752.0548,753.061,5829.0
2021-10-15 14:20:00,785.79,785.79,785.29,785.4,5167.0,753.0227,753.0227,752.5435,752.6489,5167.0
2021-10-15 14:30:00,785.69,785.69,784.86,785.31,7040.0,752.9268,752.9268,752.1314,752.5627,7040.0
2021-10-15 14:40:00,785.26,786.72,785.12,786.03,14117.0,752.5148,753.9139,752.3806,753.2526,14117.0
2021-10-15 14:50:00,786.03,787.51,785.95,787.33,6723.0,753.2526,754.6709,753.176,754.4984,6723.0
2021-10-15 15:00:00,787.16,788.0,786.33,786.33,11002.0,754.3355,755.1405,753.5401,753.5401,11002.0
2021-10-15 15:10:00,786.8,787.83,786.46,786.9,7635.0,753.9905,754.9776,753.6647,754.0864,7635.0
2021-10-15 15:20:00,787.19,787.66,786.7,787.5,7933.0,754.3643,754.8147,753.8947,754.6613,7933.0
2021-10-15 15:30:00,787.25,787.61,787.0,787.35,16397.0,754.4218,754.7668,754.1822,754.5176,16397.0
2021-10-15 15:40:00,787.31,787.48,786.56,786.79,19338.0,754.4793,754.6422,753.7605,753.981,19338.0
2021-10-15 15:50:00,786.97,789.64,786.5,789.4,61791.0,754.1534,756.7121,753.703,756.4821,61791.0
2021-10-18 09:30:00,774.72,779.1,772.99,777.72,69089.0,742.4143,746.6116,740.7564,745.2892,69089.0
2021-10-18 09:40:00,778.19,781.2,778.02,781.11,17612.0,745.7396,748.6241,745.5767,748.5378,17612.0
2021-10-18 09:50:00,780.96,781.43,778.81,780.38,18753.0,748.3941,748.8445,746.3337,747.8383,18753.0
2021-10-18 10:00:00,780.25,780.25,778.44,778.83,11706.0,747.7137,747.7137,745.9791,746.3529,11706.0
2021-10-18 10:10:00,778.55,778.6,777.1,778.39,14191.0,746.0846,746.1325,744.695,745.9312,14191.0
2021-10-18 10:20:00,778.46,778.97,777.4,777.91,31059.0,745.9983,746.487,744.9825,745.4712,31059.0
2021-10-18 10:30:00,778.06,778.06,776.45,777.38,10966.0,745.615,745.615,744.0721,744.9633,10966.0
2021-10-18 10:40:00,777.36,778.77,777.21,778.45,13291.0,744.9442,746.2954,744.8004,745.9887,13291.0
2021-10-18 10:50:00,778.66,781.9,778.63,781.6,7234.0,746.19,749.2949,746.1612,749.0074,7234.0
2021-10-18 11:00:00,781.6,782.13,780.91,781.77,5747.0,749.0074,749.5153,748.3461,749.1703,5747.0
2021-10-18 11:10:00,781.21,782.51,781.0,782.51,10113.0,748.6336,749.8794,748.4324,749.8794,10113.0
2021-10-18 11:20:00,782.39,784.06,782.36,783.9,7067.0,749.7644,751.3648,749.7357,751.2115,7067.0
2021-10-18 11:30:00,784.15,784.16,783.14,783.39,6759.0,751.451,751.4606,750.4832,750.7227,6759.0
2021-10-18 11:40:00,783.45,785.0,783.45,785.0,5731.0,750.7802,752.2656,750.7802,752.2656,5731.0
2021-10-18 11:50:00,784.9,785.61,784.67,785.0,3820.0,752.1698,752.8502,751.9494,752.2656,3820.0
2021-10-18 12:00:00,784.83,785.6,784.78,785.39,3545.0,752.1027,752.8406,752.0548,752.6393,3545.0
2021-10-18 12:10:00,785.6,785.64,785.05,785.33,5656.0,752.8406,752.8789,752.3135,752.5818,5656.0
2021-10-18 12:20:00,785.04,785.11,783.26,784.11,5575.0,752.3039,752.371,750.5982,751.4127,5575.0
2021-10-18 12:30:00,784.21,784.98,784.21,784.6,2779.0,751.5085,752.2464,751.5085,751.8823,2779.0
2021-10-18 12:40:00,784.8,784.8,784.07,784.07,2130.0,752.0739,752.0739,751.3744,751.3744,2130.0
2021-10-18 12:50:00,784.07,784.43,783.9,784.15,3027.0,751.3744,751.7194,751.2115,751.451,3027.0
2021-10-18 13:00:00,784.13,784.52,782.7,783.03,7493.0,751.4319,751.8056,750.0615,750.3777,7493.0
2021-10-18 13:10:00,783.13,783.8,783.04,783.62,3600.0,750.4736,751.1156,750.3873,750.9431,3600.0
2021-10-18 13:20:00,783.86,784.0,783.44,783.45,3355.0,751.1731,751.3073,750.7706,750.7802,3355.0
2021-10-18 13:30:00,783.54,784.19,783.54,783.91,2100.0,750.8665,751.4894,750.8665,751.221,2100.0
2021-10-18 13:40:00,783.74,783.94,783.39,783.78,3101.0,751.0581,751.2498,750.7227,751.0965,3101.0
2021-10-18 13:50:00,783.81,783.89,782.22,783.11,6551.0,751.1252,751.2019,749.6015,750.4544,6551.0
2021-10-18 14:00:00,782.82,783.2,782.53,782.75,5283.0,750.1765,750.5407,749.8986,750.1094,5283.0
2021-10-18 14:10:00,782.82,783.54,782.61,783.53,5752.0,750.1765,750.8665,749.9753,750.8569,5752.0
2021-10-18 14:20:00,783.39,784.08,783.35,783.7,6329.0,750.7227,751.384,750.6844,751.0198,6329.0
2021-10-18 14:30:00,783.81,784.71,783.8,784.48,6145.0,751.1252,751.9877,751.1156,751.7673,6145.0
2021-10-18 14:40:00,784.88,785.1,784.25,785.1,5621.0,752.1506,752.3614,751.5469,752.3614,5621.0
2021-10-18 14:50:00,785.47,785.47,784.98,785.1,5627.0,752.716,752.716,752.2464,752.3614,5627.0
2021-10-18 15:00:00,784.91,785.14,784.28,785.01,7910.0,752.1793,752.3998,751.5756,752.2752,7910.0
2021-10-18 15:10:00,784.96,785.13,782.8,783.35,28448.0,752.2273,752.3902,750.1573,750.6844,28448.0
2021-10-18 15:20:00,783.54,784.48,783.09,784.48,20081.0,750.8665,751.7673,750.4352,751.7673,20081.0
2021-10-18 15:30:00,784.57,784.77,784.31,784.48,5724.0,751.8535,752.0452,751.6044,751.7673,5724.0
2021-10-18 15:40:00,784.46,785.28,784.4,785.28,8662.0,751.7481,752.5339,751.6906,752.5339,8662.0
2021-10-18 15:50:00,785.45,788.33,785.3,788.02,54913.0,752.6968,755.4567,752.5531,755.1597,54913.0
2021-10-19 09:30:00,788.18,788.71,786.3,788.58,38217.0,755.313,755.8209,753.5114,755.6963,38217.0
2021-10-19 09:40:00,788.98,792.56,788.96,791.36,36441.0,756.0796,759.5103,756.0605,758.3604,36441.0
2021-10-19 09:50:00,791.82,793.49,790.72,791.56,34598.0,758.8012,760.4016,757.7471,758.552,34598.0
2021-10-19 10:00:00,791.88,792.89,790.18,792.31,14697.0,758.8587,759.8266,757.2296,759.2708,14697.0
2021-10-19 10:10:00,792.38,795.0,792.32,794.04,11437.0,759.3379,761.8486,759.2804,760.9286,11437.0
2021-10-19 10:20:00,794.1,794.63,793.4,793.89,6840.0,760.9861,761.494,760.3153,760.7849,6840.0
2021-10-19 10:30:00,793.77,793.77,791.86,791.86,7551.0,760.6699,760.6699,758.8395,758.8395,7551.0
2021-10-19 10:40:00,792.13,792.29,791.11,791.76,9646.0,759.0983,759.2516,758.1208,758.7437,9646.0
2021-10-19 10:50:00,791.88,794.15,791.83,793.55,9819.0,758.8587,761.034,758.8108,760.4591,9819.0
2021-10-19 11:00:00,793.31,794.2,793.28,793.75,7021.0,760.2291,761.082,760.2003,760.6507,7021.0
2021-10-19 11:10:00,793.51,794.16,792.99,793.75,5062.0,760.4207,761.0436,759.9224,760.6507,5062.0
2021-10-19 11:20:00,794.0,795.17,794.0,794.94,9510.0,760.8903,762.0115,760.8903,761.7911,9510.0
2021-10-19 11:30:00,795.23,795.57,794.5,795.09,12591.0,762.069,762.3948,761.3694,761.9348,12591.0
2021-10-19 11:40:00,795.25,799.0,795.25,798.96,12274.0,762.0882,765.6818,762.0882,765.6435,12274.0
2021-10-19 11:50:00,799.48,801.0,799.0,801.0,9700.0,766.1418,767.5984,765.6818,767.5984,9700.0
2021-10-19 12:00:00,801.26,801.62,800.34,801.01,12612.0,767.8476,768.1925,766.9659,767.608,12612.0
2021-10-19 12:10:00,801.22,801.22,798.66,798.8,7827.0,767.8092,767.8092,765.356,765.4901,7827.0
2021-10-19 12:20:00,798.72,799.03,797.42,797.93,7810.0,765.4135,765.7105,764.1677,764.6564,7810.0
2021-10-19 12:30:00,797.97,798.03,797.48,797.49,4580.0,764.6947,764.7522,764.2252,764.2348,4580.0
2021-10-19 12:40:00,797.58,798.66,797.43,798.33,4082.0,764.321,765.356,764.1773,765.0397,4082.0
2021-10-19 12:50:00,798.52,800.65,798.35,800.64,11614.0,765.2218,767.263,765.0589,767.2534,11614.0
2021-10-19 13:00:00,800.61,800.63,799.66,799.8,3127.0,767.2247,767.2438,766.3143,766.4484,3127.0
2021-10-19 13:10:00,799.94,799.94,798.54,798.55,3150.0,766.5826,766.5826,765.241,765.2506,3150.0
2021-10-19 13:20:00,798.34,798.79,798.34,798.54,1825.0,765.0493,765.4806,765.0493,765.241,1825.0
2021-10-19 13:30:00,798.87,799.8,798.87,799.35,4527.0,765.5572,766.4484,765.5572,766.0172,4527.0
2021-10-19 13:40:00,799.18,799.52,798.87,798.88,4614.0,765.8543,766.1801,765.5572,765.5668,4614.0
2021-10-19 13:50:00,798.8,799.12,798.76,799.11,1100.0,765.4901,765.7968,765.4518,765.7872,1100.0
2021-10-19 14:00:00,799.27,799.57,799.1,799.21,1286.0,765.9405,766.228,765.7776,765.883,1286.0
2021-10-19 14:10:00,799.33,799.44,798.24,798.3,4451.0,765.998,766.1035,764.9535,765.011,4451.0
2021-10-19 14:20:00,798.0,798.0,795.61,795.61,4879.0,764.7235,764.7235,762.4332,762.4332,4879.0
2021-10-19 14:30:00,795.56,795.79,794.3,795.15,10251.0,762.3852,762.6057,761.1778,761.9923,10251.0
2021-10-19 14:40:00,795.33,795.88,793.9,794.51,8891.0,762.1648,762.6919,760.7945,761.379,8891.0
2021-10-19 14:50:00,794.46,795.63,793.91,795.22,11263.0,761.3311,762.4523,760.8041,762.0594,11263.0
2021-10-19 15:00:00,795.32,795.83,795.03,795.55,4715.0,762.1553,762.644,761.8773,762.3757,4715.0
2021-10-19 15:10:00,795.67,798.8,795.67,798.61,8996.0,762.4907,765.4901,762.4907,765.3081,8996.0
2021-10-19 15:20:00,798.51,798.51,797.28,797.99,8881.0,765.2122,765.2122,764.0335,764.7139,8881.0
2021-10-19 15:30:00,798.08,798.36,797.09,797.84,9325.0,764.8002,765.0685,763.8514,764.5702,9325.0
2021-10-19 15:40:00,797.41,798.12,796.69,797.7,13020.0,764.1581,764.8385,763.4681,764.436,13020.0
2021-10-19 15:50:00,797.58,801.16,796.85,800.97,47260.0,764.321,767.7517,763.6215,767.5696,47260.0
2021-10-20 09:30:00,782.24,785.14,775.12,776.46,104377.0,749.6207,752.3998,742.7976,744.0817,104377.0
2021-10-20 09:40:00,776.33,776.44,770.1,773.42,63136.0,743.9571,744.0625,737.9869,741.1685,63136.0
2021-10-20 09:50:00,773.83,773.92,771.0,772.54,60749.0,741.5614,741.6476,738.8494,740.3252,60749.0
2021-10-20 10:00:00,772.36,773.11,768.1,768.69,50086.0,740.1527,740.8714,736.0703,736.6357,50086.0
2021-10-20 10:10:00,768.81,773.8,768.57,773.52,37390.0,736.7507,741.5326,736.5207,741.2643,37390.0
2021-10-20 10:20:00,773.67,774.1,768.8,769.0,27175.0,741.4081,741.8201,736.7411,736.9328,27175.0
2021-10-20 10:30:00,768.81,771.17,768.18,769.07,28353.0,736.7507,739.0123,736.147,736.9999,28353.0
2021-10-20 10:40:00,768.87,769.23,764.24,766.1,52289.0,736.8082,737.1532,732.3713,734.1537,52289.0
2021-10-20 10:50:00,766.36,766.71,762.53,762.64,33356.0,734.4029,734.7383,730.7326,730.838,33356.0
2021-10-20 11:00:00,763.19,764.11,758.3,759.56,67772.0,731.3651,732.2467,726.679,727.8864,67772.0
2021-10-20 11:10:00,758.99,762.55,758.24,762.28,39119.0,727.3402,730.7518,726.6215,730.493,39119.0
2021-10-20 11:20:00,762.6,765.62,762.59,764.54,39096.0,730.7997,733.6937,730.7901,732.6588,39096.0
2021-10-20 11:30:00,764.28,765.11,763.32,763.36,36139.0,732.4096,733.205,731.4897,731.528,36139.0
2021-10-20 11:40:00,763.5,763.7,761.37,763.6,23486.0,731.6621,731.8538,729.621,731.758,23486.0
2021-10-20 11:50:00,763.27,767.0,763.27,767.0,14734.0,731.4417,735.0162,731.4417,735.0162,14734.0
2021-10-20 12:00:00,767.0,767.39,766.12,766.7,12302.0,735.0162,735.3899,734.1729,734.7287,12302.0
2021-10-20 12:10:00,766.4,766.4,763.22,764.06,19604.0,734.4412,734.4412,731.3938,732.1988,19604.0
2021-10-20 12:20:00,763.79,764.98,763.53,763.92,7495.0,731.9401,733.0804,731.6909,732.0646,7495.0
2021-10-20 12:30:00,763.47,764.68,763.31,764.28,14838.0,731.6334,732.7929,731.4801,732.4096,14838.0
2021-10-20 12:40:00,764.44,765.92,763.34,763.6,11817.0,732.5629,733.9812,731.5088,731.758,11817.0
2021-10-20 12:50:00,763.75,764.35,762.63,764.13,12066.0,731.9017,732.4767,730.8284,732.2659,12066.0
2021-10-20 13:00:00,763.56,764.0,761.73,762.0,12894.0,731.7196,732.1413,729.966,730.2247,12894.0
2021-10-20 13:10:00,761.99,763.46,761.5,762.24,16521.0,730.2151,731.6238,729.7455,730.4547,16521.0
2021-10-20 13:20:00,762.05,762.59,760.8,761.69,9946.0,730.2726,730.7901,729.0747,729.9276,9946.0
2021-10-20 13:30:00,761.67,761.75,760.61,761.51,11798.0,729.9085,729.9851,728.8927,729.7551,11798.0
2021-10-20 13:40:00,761.49,761.49,760.54,761.08,11375.0,729.736,729.736,728.8256,729.3431,11375.0
2021-10-20 13:50:00,760.71,761.89,760.71,761.74,5843.0,728.9885,730.1193,728.9885,729.9755,5843.0
2021-10-20 14:00:00,761.72,764.68,761.72,764.66,15962.0,729.9564,732.7929,729.9564,732.7738,15962.0
2021-10-20 14:10:00,764.71,766.18,764.7,765.61,9454.0,732.8217,734.2304,732.8121,733.6842,9454.0
2021-10-20 14:20:00,765.33,765.97,763.68,763.69,8811.0,733.4158,734.0291,731.8346,731.8442,8811.0
2021-10-20 14:30:00,763.4,763.4,761.35,761.92,15353.0,731.5663,731.5663,729.6018,730.148,15353.0
2021-10-20 14:40:00,762.28,762.6,761.29,762.36,10022.0,730.493,730.7997,729.5443,730.5697,10022.0
2021-10-20 14:50:00,762.5,763.9,762.49,763.0,7056.0,730.7038,732.0455,730.6943,731.183,7056.0
2021-10-20 15:00:00,763.13,764.26,763.13,763.95,8339.0,731.3076,732.3905,731.3076,732.0934,8339.0
2021-10-20 15:10:00,763.59,764.23,763.5,764.23,7498.0,731.7484,732.3617,731.6621,732.3617,7498.0
2021-10-20 15:20:00,764.29,765.38,763.75,765.38,13077.0,732.4192,733.4637,731.9017,733.4637,13077.0
2021-10-20 15:30:00,765.2,768.25,765.1,766.33,32479.0,733.2913,736.2141,733.1954,734.3741,32479.0
2021-10-20 15:40:00,766.15,767.11,765.33,766.02,25879.0,734.2016,735.1216,733.4158,734.0771,25879.0
2021-10-20 15:50:00,766.4,768.17,765.77,768.17,45941.0,734.4412,736.1374,733.8375,736.1374,45941.0
2021-10-21 09:30:00,764.53,768.48,763.87,768.48,68173.0,732.6492,736.4345,732.0167,736.4345,68173.0
2021-10-21 09:40:00,767.65,770.71,766.97,769.39,26438.0,735.6391,738.5715,734.9874,737.3065,26438.0
2021-10-21 09:50:00,769.44,771.92,768.0,771.06,17202.0,737.3544,739.731,735.9745,738.9069,17202.0
2021-10-21 10:00:00,771.43,774.39,771.26,773.52,11752.0,739.2615,742.098,739.0986,741.2643,11752.0
2021-10-21 10:10:00,773.39,775.54,772.69,775.54,21155.0,741.1397,743.2001,740.4689,743.2001,21155.0
2021-10-21 10:20:00,775.6,778.5,775.0,778.25,27607.0,743.2576,746.0366,742.6826,745.7971,27607.0
2021-10-21 10:30:00,778.0,779.0,777.21,778.84,15064.0,745.5575,746.5158,744.8004,746.3625,15064.0
2021-10-21 10:40:00,778.6,779.84,778.57,779.02,23552.0,746.1325,747.3208,746.1037,746.535,23552.0
2021-10-21 10:50:00,779.34,779.67,777.61,777.7,11659.0,746.8416,747.1579,745.1838,745.27,11659.0
2021-10-21 11:00:00,777.65,778.46,776.57,777.25,14886.0,745.2221,745.9983,744.1871,744.8388,14886.0
2021-10-21 11:10:00,776.8,777.88,776.24,777.23,12007.0,744.4075,745.4425,743.8709,744.8196,12007.0
2021-10-21 11:20:00,777.1,777.1,775.44,775.64,13246.0,744.695,744.695,743.1042,743.2959,13246.0
2021-10-21 11:30:00,775.4,776.4,774.64,774.65,22037.0,743.0659,744.0242,742.3376,742.3472,22037.0
2021-10-21 11:40:00,774.6,775.87,774.59,774.96,5987.0,742.2993,743.5163,742.2897,742.6443,5987.0
2021-10-21 11:50:00,775.0,775.77,774.52,775.07,7357.0,742.6826,743.4205,742.2226,742.7497,7357.0
2021-10-21 12:00:00,774.97,775.72,774.52,775.3,9706.0,742.6538,743.3726,742.2226,742.9701,9706.0
2021-10-21 12:10:00,775.76,775.77,774.35,775.24,6469.0,743.4109,743.4205,742.0597,742.9126,6469.0
2021-10-21 12:20:00,774.94,775.9,774.78,775.86,2750.0,742.6251,743.5451,742.4718,743.5067,2750.0
2021-10-21 12:30:00,775.85,775.85,774.85,775.42,3215.0,743.4972,743.4972,742.5389,743.0851,3215.0
2021-10-21 12:40:00,775.26,775.99,775.25,775.37,3132.0,742.9318,743.6313,742.9222,743.0372,3132.0
2021-10-21 12:50:00,775.85,777.5,775.66,776.94,4711.0,743.4972,745.0783,743.3151,744.5417,4711.0
2021-10-21 13:00:00,777.01,777.66,776.57,777.6,4928.0,744.6088,745.2317,744.1871,745.1742,4928.0
2021-10-21 13:10:00,777.42,777.42,776.42,776.78,4820.0,745.0017,745.0017,744.0434,744.3884,4820.0
2021-10-21 13:20:00,776.97,777.3,776.37,777.3,5856.0,744.5704,744.8867,743.9955,744.8867,5856.0
2021-10-21 13:30:00,777.05,777.3,776.23,776.3,3544.0,744.6471,744.8867,743.8613,743.9284,3544.0
2021-10-21 13:40:00,776.3,777.15,776.03,777.15,7755.0,743.9284,744.7429,743.6696,744.7429,7755.0
2021-10-21 13:50:00,776.87,777.25,775.6,776.1,2927.0,744.4746,744.8388,743.2576,743.7367,2927.0
2021-10-21 14:00:00,776.26,776.97,775.75,776.55,8666.0,743.8901,744.5704,743.4013,744.168,8666.0
2021-10-21 14:10:00,776.51,778.6,776.19,778.6,6807.0,744.1296,746.1325,743.823,746.1325,6807.0
2021-10-21 14:20:00,778.9,781.75,778.78,781.25,15963.0,746.42,749.1511,746.305,748.672,15963.0
2021-10-21 14:30:00,781.47,781.47,780.52,780.66,4506.0,748.8828,748.8828,747.9724,748.1066,4506.0
2021-10-21 14:40:00,780.53,781.92,780.53,781.2,6204.0,747.982,749.314,747.982,748.6241,6204.0
2021-10-21 14:50:00,781.43,782.86,780.97,782.85,9199.0,748.8445,750.2148,748.4036,750.2053,9199.0
2021-10-21 15:00:00,782.72,784.36,782.72,783.18,4724.0,750.0807,751.6523,750.0807,750.5215,4724.0
2021-10-21 15:10:00,783.29,784.87,782.86,784.81,10339.0,750.6269,752.141,750.2148,752.0835,10339.0
2021-10-21 15:20:00,784.86,785.73,784.44,784.55,9993.0,752.1314,752.9652,751.7289,751.8344,9993.0
2021-10-21 15:30:00,784.73,785.11,784.03,784.5,11762.0,752.0069,752.371,751.336,751.7864,11762.0
2021-10-21 15:40:00,784.41,784.96,783.73,784.78,8083.0,751.7002,752.2273,751.0486,752.0548,8083.0
2021-10-21 15:50:00,784.96,787.56,784.82,787.07,48211.0,752.2273,754.7188,752.0931,754.2493,48211.0
2021-10-22 09:30:00,797.89,808.8,797.32,807.22,101310.0,764.6181,775.0731,764.0719,773.559,101310.0
2021-10-22 09:40:00,807.24,808.1,803.65,804.08,39019.0,773.5782,774.4023,770.1379,770.55,39019.0
2021-10-22 09:50:00,803.71,807.87,801.63,807.12,33632.0,770.1954,774.1819,768.2021,773.4632,33632.0
2021-10-22 10:00:00,807.0,808.25,806.3,808.25,18240.0,773.3482,774.5461,772.6774,774.5461,18240.0
2021-10-22 10:10:00,808.25,808.26,805.2,806.4,13105.0,774.5461,774.5557,771.6233,772.7732,13105.0
2021-10-22 10:20:00,806.24,807.71,806.0,807.52,10757.0,772.6199,774.0286,772.3899,773.8465,10757.0
2021-10-22 10:30:00,807.0,807.0,803.99,804.8,7624.0,773.3482,773.3482,770.4637,771.2399,7624.0
2021-10-22 10:40:00,804.68,805.65,803.68,805.43,5401.0,771.1249,772.0545,770.1666,771.8437,5401.0
2021-10-22 10:50:00,805.24,807.54,805.23,806.63,7623.0,771.6616,773.8657,771.652,772.9936,7623.0
2021-10-22 11:00:00,806.56,808.5,806.43,808.44,18419.0,772.9265,774.7856,772.802,774.7282,18419.0
2021-10-22 11:10:00,808.27,808.75,803.91,804.23,23509.0,774.5652,775.0252,770.3871,770.6937,23509.0
2021-10-22 11:20:00,804.39,804.39,800.6,802.59,14419.0,770.847,770.847,767.2151,769.1221,14419.0
2021-10-22 11:30:00,802.46,803.37,800.47,801.13,29062.0,768.9975,769.8696,767.0905,767.723,29062.0
2021-10-22 11:40:00,801.35,801.46,796.27,797.09,16245.0,767.9338,768.0392,763.0656,763.8514,16245.0
2021-10-22 11:50:00,797.01,800.86,796.71,800.16,10506.0,763.7748,767.4642,763.4873,766.7934,10506.0
2021-10-22 12:00:00,800.0,802.5,798.95,801.94,7229.0,766.6401,769.0358,765.6339,768.4992,7229.0
2021-10-22 12:10:00,801.71,802.21,800.81,801.86,6826.0,768.2788,768.7579,767.4163,768.4225,6826.0
2021-10-22 12:20:00,801.3,802.24,799.99,801.61,6824.0,767.8859,768.7867,766.6305,768.183,6824.0
2021-10-22 12:30:00,801.67,802.5,799.63,799.9,6850.0,768.2405,769.0358,766.2855,766.5443,6850.0
2021-10-22 12:40:00,800.18,801.61,799.68,801.61,5969.0,766.8126,768.183,766.3334,768.183,5969.0
2021-10-22 12:50:00,800.7,800.7,798.51,798.68,4141.0,767.3109,767.3109,765.2122,765.3751,4141.0
2021-10-22 13:00:00,798.79,799.18,797.99,798.85,4488.0,765.4806,765.8543,764.7139,765.5381,4488.0
2021-10-22 13:10:00,799.0,800.66,798.67,800.37,5354.0,765.6818,767.2726,765.3656,766.9947,5354.0
2021-10-22 13:20:00,800.49,800.74,799.86,800.22,2264.0,767.1097,767.3492,766.5059,766.8509,2264.0
2021-10-22 13:30:00,799.0,800.69,798.79,800.69,4074.0,765.6818,767.3013,765.4806,767.3013,4074.0
2021-10-22 13:40:00,799.69,799.82,798.65,799.04,12383.0,766.343,766.4676,765.3464,765.7201,12383.0
2021-10-22 13:50:00,799.0,799.47,796.5,796.5,4990.0,765.6818,766.1322,763.286,763.286,4990.0
2021-10-22 14:00:00,796.56,800.0,796.56,799.47,2914.0,763.3435,766.6401,763.3435,766.1322,2914.0
2021-10-22 14:10:00,799.39,800.74,798.86,800.48,4634.0,766.0555,767.3492,765.5476,767.1001,4634.0
2021-10-22 14:20:00,800.27,801.84,800.27,801.51,3195.0,766.8988,768.4034,766.8988,768.0871,3195.0
2021-10-22 14:30:00,801.79,803.2,801.37,801.37,6310.0,768.3555,769.7067,767.953,767.953,6310.0
2021-10-22 14:40:00,801.54,802.85,801.54,802.65,3872.0,768.1159,769.3713,768.1159,769.1796,3872.0
2021-10-22 14:50:00,802.71,802.71,801.41,802.01,4589.0,769.2371,769.2371,767.9913,768.5663,4589.0
2021-10-22 15:00:00,801.72,802.81,801.57,802.46,6052.0,768.2884,769.3329,768.1446,768.9975,6052.0
2021-10-22 15:10:00,802.12,803.7,801.7,801.7,9693.0,768.6717,770.1858,768.2692,768.2692,9693.0
2021-10-22 15:20:00,801.93,802.38,800.17,800.68,11996.0,768.4896,768.9209,766.803,767.2917,11996.0
2021-10-22 15:30:00,800.9,803.43,800.43,802.83,14313.0,767.5026,769.9271,767.0522,769.3521,14313.0
2021-10-22 15:40:00,802.59,802.85,801.59,802.19,15469.0,769.1221,769.3713,768.1638,768.7388,15469.0
2021-10-22 15:50:00,802.28,804.24,800.85,800.97,38598.0,768.825,770.7033,767.4547,767.5696,38598.0
2021-10-25 09:30:00,799.69,803.19,798.13,800.8,60259.0,766.343,769.6971,764.8481,767.4067,60259.0
2021-10-25 09:40:00,800.89,800.89,795.69,796.92,35491.0,767.493,767.493,762.5098,763.6885,35491.0
2021-10-25 09:50:00,796.56,798.8,796.56,797.2,17618.0,763.3435,765.4901,763.3435,763.9569,17618.0
2021-10-25 10:00:00,797.19,797.75,793.89,795.2,15966.0,763.9473,764.4839,760.7849,762.0403,15966.0
2021-10-25 10:10:00,796.38,796.38,794.64,796.12,12848.0,763.1711,763.1711,761.5036,762.9219,12848.0
2021-10-25 10:20:00,795.93,797.44,794.85,797.04,8100.0,762.7398,764.1869,761.7049,763.8035,8100.0
2021-10-25 10:30:00,797.17,798.0,796.98,797.31,3455.0,763.9281,764.7235,763.746,764.0623,3455.0
2021-10-25 10:40:00,797.94,798.44,796.74,797.25,4727.0,764.666,765.1452,763.516,764.0048,4727.0
2021-10-25 10:50:00,797.07,797.85,795.38,795.38,3304.0,763.8323,764.5798,762.2128,762.2128,3304.0
2021-10-25 11:00:00,795.0,797.36,794.9,797.36,5809.0,761.8486,764.1102,761.7528,764.1102,5809.0
2021-10-25 11:10:00,797.61,798.63,797.33,797.6,7479.0,764.3498,765.3272,764.0814,764.3402,7479.0
2021-10-25 11:20:00,797.37,799.0,797.37,799.0,11170.0,764.1198,765.6818,764.1198,765.6818,11170.0
2021-10-25 11:30:00,799.39,799.48,795.79,797.19,22733.0,766.0555,766.1418,762.6057,763.9473,22733.0
2021-10-25 11:40:00,797.2,797.39,796.0,796.09,3046.0,763.9569,764.1389,762.8069,762.8931,3046.0
2021-10-25 11:50:00,795.9,796.03,794.22,794.22,8425.0,762.7111,762.8356,761.1011,761.1011,8425.0
2021-10-25 12:00:00,794.1,796.98,794.0,796.48,5457.0,760.9861,763.746,760.8903,763.2669,5457.0
2021-10-25 12:10:00,796.74,796.74,795.44,795.44,2562.0,763.516,763.516,762.2703,762.2703,2562.0
2021-10-25 12:20:00,795.63,795.64,795.0,795.27,2258.0,762.4523,762.4619,761.8486,762.1073,2258.0
2021-10-25 12:30:00,795.06,796.48,795.06,796.35,2648.0,761.9061,763.2669,761.9061,763.1423,2648.0
2021-10-25 12:40:00,796.1,797.3,796.1,796.8,3566.0,762.9027,764.0527,762.9027,763.5735,3566.0
2021-10-25 12:50:00,797.03,797.03,796.45,796.77,2504.0,763.7939,763.7939,763.2381,763.5448,2504.0
2021-10-25 13:00:00,796.83,797.45,796.83,797.06,1550.0,763.6023,764.1964,763.6023,763.8227,1550.0
2021-10-25 13:10:00,796.71,797.95,796.7,797.95,1822.0,763.4873,764.6756,763.4777,764.6756,1822.0
2021-10-25 13:20:00,797.78,797.78,797.09,797.34,2122.0,764.5127,764.5127,763.8514,764.091,2122.0
2021-10-25 13:30:00,797.14,797.14,796.35,796.43,1002.0,763.8994,763.8994,763.1423,763.219,1002.0
2021-10-25 13:40:00,796.38,796.38,795.53,795.59,2000.0,763.1711,763.1711,762.3565,762.414,2000.0
2021-10-25 13:50:00,795.69,795.69,795.32,795.54,1403.0,762.5098,762.5098,762.1553,762.3661,1403.0
2021-10-25 14:00:00,795.05,795.34,795.01,795.34,997.0,761.8965,762.1744,761.8582,762.1744,997.0
2021-10-25 14:10:00,795.41,795.5,794.17,794.51,3044.0,762.2415,762.3277,761.0532,761.379,3044.0
2021-10-25 14:20:00,794.48,796.0,794.15,795.83,9929.0,761.3503,762.8069,761.034,762.644,9929.0
2021-10-25 14:30:00,795.83,795.92,795.08,795.31,2536.0,762.644,762.7302,761.9253,762.1457,2536.0
2021-10-25 14:40:00,795.17,795.37,794.23,794.69,6606.0,762.0115,762.2032,761.1107,761.5515,6606.0
2021-10-25 14:50:00,794.96,795.5,794.23,794.23,2198.0,761.8103,762.3277,761.1107,761.1107,2198.0
2021-10-25 15:00:00,794.59,794.97,794.34,794.58,2000.0,761.4557,761.8198,761.2161,761.4461,2000.0
2021-10-25 15:10:00,794.83,794.83,793.43,793.43,5232.0,761.6857,761.6857,760.3441,760.3441,5232.0
2021-10-25 15:20:00,793.35,793.43,791.75,791.88,12449.0,760.2674,760.3441,758.7341,758.8587,12449.0
2021-10-25 15:30:00,791.82,791.87,790.4,790.93,25643.0,758.8012,758.8491,757.4404,757.9483,25643.0
2021-10-25 15:40:00,790.93,791.13,789.11,789.49,22483.0,757.9483,758.14,756.2042,756.5684,22483.0
2021-10-25 15:50:00,789.94,789.94,787.01,788.26,31033.0,756.9996,756.9996,754.1918,755.3897,31033.0
2021-10-26 09:30:00,796.4,797.99,793.72,794.54,40799.0,763.1902,764.7139,760.622,761.4078,40799.0
2021-10-26 09:40:00,794.32,795.02,789.91,790.28,18903.0,761.197,761.8678,756.9709,757.3254,18903.0
2021-10-26 09:50:00,790.31,791.36,789.72,789.82,14725.0,757.3542,758.3604,756.7888,756.8846,14725.0
2021-10-26 10:00:00,789.76,791.28,788.41,788.76,12176.0,756.8271,758.2837,755.5334,755.8688,12176.0
2021-10-26 10:10:00,788.64,788.96,786.64,786.64,15465.0,755.7538,756.0605,753.8372,753.8372,15465.0
2021-10-26 10:20:00,786.56,790.27,786.4,790.27,9000.0,753.7605,757.3158,753.6072,757.3158,9000.0
2021-10-26 10:30:00,790.46,792.23,789.51,791.62,9648.0,757.4979,759.1941,756.5875,758.6095,9648.0
2021-10-26 10:40:00,792.23,792.64,791.12,792.41,6318.0,759.1941,759.587,758.1304,759.3666,6318.0
2021-10-26 10:50:00,792.17,793.52,790.48,790.48,8145.0,759.1366,760.4303,757.5171,757.5171,8145.0
2021-10-26 11:00:00,790.47,790.84,789.2,790.84,5914.0,757.5075,757.8621,756.2905,757.8621,5914.0
2021-10-26 11:10:00,791.89,791.89,789.44,789.44,5787.0,758.8683,758.8683,756.5204,756.5204,5787.0
2021-10-26 11:20:00,789.64,791.32,789.39,790.92,5528.0,756.7121,758.3221,756.4725,757.9387,5528.0
2021-10-26 11:30:00,790.9,790.9,788.0,789.05,2000.0,757.9196,757.9196,755.1405,756.1467,2000.0
2021-10-26 11:40:00,789.66,790.46,788.88,788.88,3300.0,756.7313,757.4979,755.9838,755.9838,3300.0
2021-10-26 11:50:00,788.88,789.51,786.52,786.96,9537.0,755.9838,756.5875,753.7222,754.1439,9537.0
2021-10-26 12:00:00,786.5,786.75,784.19,784.93,5628.0,753.703,753.9426,751.4894,752.1985,5628.0
2021-10-26 12:10:00,786.0,787.0,785.08,785.88,6945.0,753.2239,754.1822,752.3423,753.1089,6945.0
2021-10-26 12:20:00,786.18,787.0,785.32,786.54,3699.0,753.3964,754.1822,752.5723,753.7414,3699.0
2021-10-26 12:30:00,786.42,787.62,786.28,787.54,2275.0,753.6264,754.7763,753.4922,754.6997,2275.0
2021-10-26 12:40:00,787.3,787.3,785.41,785.48,8150.0,754.4697,754.4697,752.6585,752.7256,8150.0
2021-10-26 12:50:00,785.63,786.57,785.54,786.57,5573.0,752.8693,753.7701,752.7831,753.7701,5573.0
2021-10-26 13:00:00,786.5,788.29,786.1,788.29,4523.0,753.703,755.4184,753.3197,755.4184,4523.0
2021-10-26 13:10:00,787.95,789.7,787.84,789.14,4436.0,755.0926,756.7696,754.9872,756.233,4436.0
2021-10-26 13:20:00,788.74,789.02,787.04,788.83,9350.0,755.8496,756.118,754.2205,755.9359,9350.0
2021-10-26 13:30:00,788.22,790.52,787.95,790.51,4766.0,755.3513,757.5554,755.0926,757.5458,4766.0
2021-10-26 13:40:00,790.36,790.48,788.07,789.91,3502.0,757.4021,757.5171,755.2076,756.9709,3502.0
2021-10-26 13:50:00,789.58,789.97,788.9,789.82,3945.0,756.6546,757.0283,756.003,756.8846,3945.0
2021-10-26 14:00:00,790.22,790.86,789.21,789.98,5588.0,757.2679,757.8812,756.3,757.0379,5588.0
2021-10-26 14:10:00,789.7,790.45,789.51,790.45,2423.0,756.7696,757.4883,756.5875,757.4883,2423.0
2021-10-26 14:20:00,789.73,790.59,789.73,790.06,3272.0,756.7984,757.6225,756.7984,757.1146,3272.0
2021-10-26 14:30:00,789.69,791.23,789.69,790.45,3133.0,756.76,758.2358,756.76,757.4883,3133.0
2021-10-26 14:40:00,790.19,790.5,789.68,790.26,2313.0,757.2392,757.5362,756.7504,757.3063,2313.0
2021-10-26 14:50:00,790.58,790.75,789.94,790.75,1100.0,757.6129,757.7758,756.9996,757.7758,1100.0
2021-10-26 15:00:00,790.66,792.85,790.65,792.46,3595.0,757.6896,759.7883,757.68,759.4145,3595.0
2021-10-26 15:10:00,792.47,793.0,791.75,792.67,3605.0,759.4241,759.932,758.7341,759.6158,3605.0
2021-10-26 15:20:00,792.67,792.88,791.11,791.11,4503.0,759.6158,759.817,758.1208,758.1208,4503.0
2021-10-26 15:30:00,790.89,792.1,790.89,791.54,3700.0,757.91,759.0695,757.91,758.5329,3700.0
2021-10-26 15:40:00,791.67,792.24,790.0,790.0,7559.0,758.6575,759.2037,757.0571,757.0571,7559.0
2021-10-26 15:50:00,790.34,791.48,789.49,791.23,43052.0,757.3829,758.4754,756.5684,758.2358,43052.0
2021-10-27 09:30:00,798.06,801.0,797.2,800.29,48855.0,764.781,767.5984,763.9569,766.918,48855.0
2021-10-27 09:40:00,800.64,806.0,800.32,805.7,19122.0,767.2534,772.3899,766.9468,772.1024,19122.0
2021-10-27 09:50:00,805.76,808.21,805.52,807.41,16869.0,772.1599,774.5077,771.9299,773.7411,16869.0
2021-10-27 10:00:00,807.4,807.41,801.04,803.0,31542.0,773.7315,773.7411,767.6367,769.515,31542.0
2021-10-27 10:10:00,802.95,804.09,801.49,802.24,9418.0,769.4671,770.5595,768.068,768.7867,9418.0
2021-10-27 10:20:00,802.39,804.96,802.27,804.56,7631.0,768.9304,771.3933,768.8154,771.0099,7631.0
2021-10-27 10:30:00,804.87,805.2,803.12,804.17,9033.0,771.307,771.6233,769.63,770.6362,9033.0
2021-10-27 10:40:00,804.83,804.87,802.45,802.99,4879.0,771.2687,771.307,768.9879,769.5054,4879.0
2021-10-27 10:50:00,803.36,803.99,801.6,802.35,7673.0,769.86,770.4637,768.1734,768.8921,7673.0
2021-10-27 11:00:00,802.16,803.92,802.16,803.5,3406.0,768.71,770.3966,768.71,769.9941,3406.0
2021-10-27 11:10:00,804.0,804.94,803.52,804.48,3349.0,770.4733,771.3741,770.0133,770.9333,3349.0
2021-10-27 11:20:00,804.66,804.96,803.68,804.64,4988.0,771.1058,771.3933,770.1666,771.0866,4988.0
2021-10-27 11:30:00,805.22,806.0,805.08,805.3,4581.0,771.6424,772.3899,771.5083,771.7191,4581.0
2021-10-27 11:40:00,804.99,807.5,804.75,807.49,5140.0,771.422,773.8273,771.192,773.8178,5140.0
2021-10-27 11:50:00,806.67,809.62,806.26,809.62,6456.0,773.032,775.8589,772.6391,775.8589,6456.0
2021-10-27 12:00:00,809.95,811.6,809.66,810.98,10397.0,776.1752,777.7564,775.8973,777.1622,10397.0
2021-10-27 12:10:00,811.0,812.34,811.0,812.34,2483.0,777.1814,778.4655,777.1814,778.4655,2483.0
2021-10-27 12:20:00,812.23,812.65,811.92,812.05,4333.0,778.3601,778.7626,778.063,778.1876,4333.0
2021-10-27 12:30:00,812.11,812.85,811.76,812.67,5082.0,778.2451,778.9543,777.9097,778.7818,5082.0
2021-10-27 12:40:00,812.57,814.64,812.46,814.64,4610.0,778.6859,780.6696,778.5805,780.6696,4610.0
2021-10-27 12:50:00,814.32,816.26,813.46,815.95,5397.0,780.363,782.2221,779.5388,781.925,5397.0
2021-10-27 13:00:00,815.82,817.23,815.5,817.16,9542.0,781.8004,783.1516,781.4938,783.0845,9542.0
2021-10-27 13:10:00,816.75,817.08,815.18,816.83,6536.0,782.6916,783.0079,781.1871,782.7683,6536.0
2021-10-27 13:20:00,816.48,817.95,816.28,817.31,5669.0,782.4329,783.8416,782.2412,783.2283,5669.0
2021-10-27 13:30:00,817.82,818.36,817.22,817.9,7244.0,783.717,784.2345,783.142,783.7937,7244.0
2021-10-27 13:40:00,818.1,818.47,817.26,817.3,3352.0,783.9853,784.3399,783.1804,783.2187,3352.0
2021-10-27 13:50:00,816.76,818.35,815.93,818.24,4175.0,782.7012,784.2249,781.9058,784.1195,4175.0
2021-10-27 14:00:00,818.5,818.56,817.55,818.13,3156.0,784.3687,784.4261,783.4583,784.0141,3156.0
2021-10-27 14:10:00,817.61,818.95,817.59,818.39,4210.0,783.5158,784.7999,783.4966,784.2632,4210.0
2021-10-27 14:20:00,818.32,818.38,817.32,817.32,3799.0,784.1962,784.2537,783.2379,783.2379,3799.0
2021-10-27 14:30:00,817.55,818.1,816.62,817.94,5646.0,783.4583,783.9853,782.567,783.832,5646.0
2021-10-27 14:40:00,817.84,818.37,817.53,818.16,4212.0,783.7362,784.2441,783.4391,784.0428,4212.0
2021-10-27 14:50:00,818.27,818.43,817.76,817.8,2750.0,784.1482,784.3016,783.6595,783.6978,2750.0
2021-10-27 15:00:00,817.59,818.29,814.59,814.59,8731.0,783.4966,784.1674,780.6217,780.6217,8731.0
2021-10-27 15:10:00,814.76,814.78,812.44,812.44,10068.0,780.7846,780.8038,778.5614,778.5614,10068.0
2021-10-27 15:20:00,812.25,813.63,810.06,811.34,38919.0,778.3793,779.7017,776.2806,777.5072,38919.0
2021-10-27 15:30:00,811.05,811.05,808.39,808.65,20564.0,777.2293,777.2293,774.6802,774.9294,20564.0
2021-10-27 15:40:00,808.77,809.23,805.06,805.36,42399.0,775.0444,775.4852,771.4891,771.7766,42399.0
2021-10-27 15:50:00,805.08,805.66,800.49,801.01,62311.0,771.5083,772.0641,767.1097,767.608,62311.0
2021-10-28 09:30:00,814.12,821.92,811.91,814.12,78910.0,780.1713,787.646,778.0535,780.1713,78910.0
2021-10-28 09:40:00,813.58,819.04,813.58,816.72,13205.0,779.6538,784.8861,779.6538,782.6629,13205.0
2021-10-28 09:50:00,817.2,818.45,815.52,817.28,9179.0,783.1229,784.3207,781.5129,783.1995,9179.0
2021-10-28 10:00:00,817.36,819.93,816.8,819.12,11751.0,783.2762,785.739,782.7395,784.9628,11751.0
2021-10-28 10:10:00,818.74,819.0,816.09,816.1,8902.0,784.5986,784.8478,782.0591,782.0687,8902.0
2021-10-28 10:20:00,816.73,817.28,814.8,814.89,4982.0,782.6725,783.1995,780.8229,780.9092,4982.0
2021-10-28 10:30:00,815.1,815.92,814.96,815.17,3695.0,781.1104,781.8962,780.9763,781.1775,3695.0
2021-10-28 10:40:00,814.97,815.68,814.4,814.74,6130.0,780.9859,781.6662,780.4396,780.7654,6130.0
2021-10-28 10:50:00,814.02,814.35,811.48,811.48,4231.0,780.0755,780.3917,777.6414,777.6414,4231.0
2021-10-28 11:00:00,810.8,813.65,810.72,812.92,4255.0,776.9897,779.7209,776.9131,779.0213,4255.0
2021-10-28 11:10:00,813.59,814.21,813.31,814.0,3359.0,779.6634,780.2575,779.3951,780.0563,3359.0
2021-10-28 11:20:00,814.23,814.29,813.2,813.69,1956.0,780.2767,780.3342,779.2897,779.7592,1956.0
2021-10-28 11:30:00,814.03,816.21,813.93,815.64,12280.0,780.085,782.1741,779.9892,781.6279,12280.0
2021-10-28 11:40:00,815.53,817.96,815.52,816.65,4794.0,781.5225,783.8512,781.5129,782.5958,4794.0
2021-10-28 11:50:00,816.65,817.47,816.0,817.1,13077.0,782.5958,783.3816,781.9729,783.027,13077.0
2021-10-28 12:00:00,817.61,818.79,817.33,818.08,6827.0,783.5158,784.6466,783.2474,783.9662,6827.0
2021-10-28 12:10:00,818.36,818.74,817.61,818.13,5451.0,784.2345,784.5986,783.5158,784.0141,5451.0
2021-10-28 12:20:00,818.04,818.69,817.5,818.02,3152.0,783.9278,784.5507,783.4104,783.9087,3152.0
2021-10-28 12:30:00,817.83,818.46,817.22,817.59,2995.0,783.7266,784.3303,783.142,783.4966,2995.0
2021-10-28 12:40:00,817.47,817.48,816.1,816.11,4007.0,783.3816,783.3912,782.0687,782.0783,4007.0
2021-10-28 12:50:00,815.9,815.9,813.04,813.39,3973.0,781.8771,781.8771,779.1363,779.4717,3973.0
2021-10-28 13:00:00,813.98,815.29,813.97,814.6,4726.0,780.0371,781.2925,780.0276,780.6313,4726.0
2021-10-28 13:10:00,814.89,816.27,814.82,815.68,3950.0,780.9092,782.2316,780.8421,781.6662,3950.0
2021-10-28 13:20:00,815.97,816.25,815.55,816.14,2735.0,781.9442,782.2125,781.5417,782.1071,2735.0
2021-10-28 13:30:00,816.0,816.7,816.0,816.7,2201.0,781.9729,782.6437,781.9729,782.6437,2201.0
2021-10-28 13:40:00,816.66,816.66,815.42,816.05,1700.0,782.6054,782.6054,781.4171,782.0208,1700.0
2021-10-28 13:50:00,815.88,816.6,815.16,815.16,2998.0,781.8579,782.5479,781.1679,781.1679,2998.0
2021-10-28 14:00:00,815.25,815.97,814.8,815.32,2535.0,781.2542,781.9442,780.8229,781.3213,2535.0
2021-10-28 14:10:00,815.04,815.79,814.87,815.62,2165.0,781.0529,781.7717,780.89,781.6087,2165.0
2021-10-28 14:20:00,815.82,816.41,815.47,815.47,4074.0,781.8004,782.3658,781.465,781.465,4074.0
2021-10-28 14:30:00,815.63,815.73,815.2,815.61,1285.0,781.6183,781.7142,781.2063,781.5992,1285.0
2021-10-28 14:40:00,815.83,816.14,815.13,816.07,3728.0,781.81,782.1071,781.1392,782.04,3728.0
2021-10-28 14:50:00,816.24,816.26,815.5,815.94,1300.0,782.2029,782.2221,781.4938,781.9154,1300.0
2021-10-28 15:00:00,815.69,815.9,814.45,815.35,5417.0,781.6758,781.8771,780.4875,781.35,5417.0
2021-10-28 15:10:00,815.41,815.94,815.28,815.86,3400.0,781.4075,781.9154,781.2829,781.8387,3400.0
2021-10-28 15:20:00,816.0,816.0,814.62,814.62,4674.0,781.9729,781.9729,780.6504,780.6504,4674.0
2021-10-28 15:30:00,815.03,815.79,814.51,814.51,5863.0,781.0433,781.7717,780.545,780.545,5863.0
2021-10-28 15:40:00,814.49,814.49,812.64,813.32,11447.0,780.5259,780.5259,778.753,779.4047,11447.0
2021-10-28 15:50:00,813.28,813.62,812.12,812.69,49484.0,779.3663,779.6921,778.2547,778.8009,49484.0
2021-10-29 09:30:00,807.23,808.92,804.75,808.63,32348.0,773.5686,775.1881,771.192,774.9102,32348.0
2021-10-29 09:40:00,809.2,810.0,805.06,806.59,19938.0,775.4565,776.2231,771.4891,772.9553,19938.0
2021-10-29 09:50:00,806.32,809.43,805.84,808.83,7772.0,772.6966,775.6769,772.2366,775.1019,7772.0
2021-10-29 10:00:00,808.8,811.81,808.27,811.6,10479.0,775.0731,777.9576,774.5652,777.7564,10479.0
2021-10-29 10:10:00,810.88,811.11,809.59,810.96,4437.0,777.0664,777.2868,775.8302,777.1431,4437.0
2021-10-29 10:20:00,810.56,811.43,810.01,811.05,12056.0,776.7597,777.5935,776.2327,777.2293,12056.0
2021-10-29 10:30:00,811.04,812.48,810.32,812.0,12774.0,777.2197,778.5997,776.5298,778.1397,12774.0
2021-10-29 10:40:00,811.98,814.01,811.97,813.31,7629.0,778.1205,780.0659,778.111,779.3951,7629.0
2021-10-29 10:50:00,813.46,814.33,812.08,812.34,2926.0,779.5388,780.3725,778.2164,778.4655,2926.0
2021-10-29 11:00:00,812.42,812.42,810.99,811.16,7502.0,778.5422,778.5422,777.1718,777.3347,7502.0
2021-10-29 11:10:00,812.25,812.61,810.68,812.0,2302.0,778.3793,778.7243,776.8747,778.1397,2302.0
2021-10-29 11:20:00,812.62,812.62,809.92,810.24,7223.0,778.7338,778.7338,776.1464,776.4531,7223.0
2021-10-29 11:30:00,810.1,811.0,808.56,808.8,40736.0,776.3189,777.1814,774.8431,775.0731,40736.0
2021-10-29 11:40:00,808.85,808.96,806.95,807.61,1916.0,775.1211,775.2265,773.3003,773.9328,1916.0
2021-10-29 11:50:00,807.06,808.3,807.06,808.03,3398.0,773.4057,774.594,773.4057,774.3352,3398.0
2021-10-29 12:00:00,809.28,809.69,808.7,809.69,700.0,775.5331,775.926,774.9773,775.926,700.0
2021-10-29 12:10:00,809.85,811.51,809.85,811.26,1848.0,776.0794,777.6701,776.0794,777.4306,1848.0
2021-10-29 12:20:00,811.7,813.55,811.66,813.17,3425.0,777.8522,779.6251,777.8139,779.2609,3425.0
2021-10-29 12:30:00,813.56,814.46,813.0,813.0,3120.0,779.6346,780.4971,779.098,779.098,3120.0
2021-10-29 12:40:00,812.93,813.49,812.92,813.23,2793.0,779.0309,779.5676,779.0213,779.3184,2793.0
2021-10-29 12:50:00,813.45,813.67,813.19,813.27,900.0,779.5292,779.7401,779.2801,779.3567,900.0
2021-10-29 13:00:00,813.23,813.31,812.07,812.25,2810.0,779.3184,779.3951,778.2068,778.3793,2810.0
2021-10-29 13:10:00,812.74,813.04,812.18,813.04,1300.0,778.8488,779.1363,778.3122,779.1363,1300.0
2021-10-29 13:20:00,812.85,812.9,812.72,812.78,850.0,778.9543,779.0022,778.8297,778.8872,850.0
2021-10-29 13:30:00,812.85,813.42,812.85,813.28,1360.0,778.9543,779.5005,778.9543,779.3663,1360.0
2021-10-29 13:40:00,813.49,813.63,813.16,813.63,1740.0,779.5676,779.7017,779.2513,779.7017,1740.0
2021-10-29 13:50:00,813.59,813.62,811.27,812.19,7178.0,779.6634,779.6921,777.4401,778.3218,7178.0
2021-10-29 14:00:00,811.84,811.9,810.9,811.87,5108.0,777.9864,778.0439,777.0856,778.0151,5108.0
2021-10-29 14:10:00,811.95,811.95,810.9,811.03,4319.0,778.0918,778.0918,777.0856,777.2101,4319.0
2021-10-29 14:20:00,810.73,810.86,809.28,809.99,3374.0,776.9227,777.0472,775.5331,776.2135,3374.0
2021-10-29 14:30:00,809.56,810.34,809.47,810.34,2750.0,775.8014,776.5489,775.7152,776.5489,2750.0
2021-10-29 14:40:00,810.17,812.11,810.0,811.83,4823.0,776.386,778.2451,776.2231,777.9768,4823.0
2021-10-29 14:50:00,812.52,813.3,812.52,813.07,1430.0,778.638,779.3855,778.638,779.1651,1430.0
2021-10-29 15:00:00,813.59,813.65,813.0,813.0,4135.0,779.6634,779.7209,779.098,779.098,4135.0
2021-10-29 15:10:00,813.07,813.22,810.11,811.03,6583.0,779.1651,779.3088,776.3285,777.2101,6583.0
2021-10-29 15:20:00,810.64,811.8,810.52,811.8,2400.0,776.8364,777.948,776.7214,777.948,2400.0
2021-10-29 15:30:00,812.0,813.65,811.52,813.58,3133.0,778.1397,779.7209,777.6797,779.6538,3133.0
2021-10-29 15:40:00,813.45,813.91,812.43,812.81,9525.0,779.5292,779.9701,778.5518,778.9159,9525.0
2021-10-29 15:50:00,812.83,813.85,811.98,813.34,18641.0,778.9351,779.9126,778.1205,779.4238,18641.0
2021-11-01 09:30:00,806.91,806.91,799.7,801.59,36608.0,773.262,773.262,766.3526,768.1638,36608.0
2021-11-01 09:40:00,801.28,802.47,798.78,801.15,11336.0,767.8667,769.0071,765.471,767.7421,11336.0
2021-11-01 09:50:00,800.79,801.34,799.29,800.26,7308.0,767.3972,767.9242,765.9597,766.8893,7308.0
2021-11-01 10:00:00,799.25,799.28,796.48,798.24,14380.0,765.9214,765.9501,763.2669,764.9535,14380.0
2021-11-01 10:10:00,797.75,799.12,797.61,798.32,7706.0,764.4839,765.7968,764.3498,765.0302,7706.0
2021-11-01 10:20:00,798.56,798.87,797.84,798.5,6041.0,765.2601,765.5572,764.5702,765.2026,6041.0
2021-11-01 10:30:00,798.56,799.04,797.37,798.0,8093.0,765.2601,765.7201,764.1198,764.7235,8093.0
2021-11-01 10:40:00,797.97,799.76,797.84,799.4,2959.0,764.6947,766.4101,764.5702,766.0651,2959.0
2021-11-01 10:50:00,799.8,802.61,799.8,802.24,6136.0,766.4484,769.1413,766.4484,768.7867,6136.0
2021-11-01 11:00:00,802.51,806.3,802.24,804.92,7220.0,769.0454,772.6774,768.7867,771.3549,7220.0
2021-11-01 11:10:00,805.16,805.68,804.58,805.28,6131.0,771.5849,772.0832,771.0291,771.6999,6131.0
2021-11-01 11:20:00,804.97,806.04,804.96,805.66,3287.0,771.4029,772.4282,771.3933,772.0641,3287.0
2021-11-01 11:30:00,805.59,805.59,804.54,805.03,4638.0,771.997,771.997,770.9908,771.4603,4638.0
2021-11-01 11:40:00,804.73,805.79,804.34,805.79,5272.0,771.1729,772.1887,770.7991,772.1887,5272.0
2021-11-01 11:50:00,806.15,806.64,805.35,806.13,3763.0,772.5336,773.0032,771.767,772.5145,3763.0
2021-11-01 12:00:00,806.05,807.24,805.61,806.6,4050.0,772.4378,773.5782,772.0162,772.9649,4050.0
2021-11-01 12:10:00,805.81,806.72,805.75,806.59,1666.0,772.2078,773.0799,772.1503,772.9553,1666.0
2021-11-01 12:20:00,806.3,806.92,805.79,806.0,6777.0,772.6774,773.2715,772.1887,772.3899,6777.0
2021-11-01 12:30:00,807.24,808.0,806.7,806.7,8968.0,773.5782,774.3065,773.0607,773.0607,8968.0
2021-11-01 12:40:00,806.03,806.26,805.76,806.22,1481.0,772.4186,772.6391,772.1599,772.6007,1481.0
2021-11-01 12:50:00,806.75,807.23,806.57,807.12,1625.0,773.1086,773.5686,772.9361,773.4632,1625.0
2021-11-01 13:00:00,807.32,807.59,807.1,807.31,3801.0,773.6549,773.9136,773.444,773.6453,3801.0
2021-11-01 13:10:00,806.8,807.29,806.06,806.92,2592.0,773.1565,773.6261,772.4474,773.2715,2592.0
2021-11-01 13:20:00,806.42,806.85,805.18,805.54,2636.0,772.7924,773.2045,771.6041,771.9491,2636.0
2021-11-01 13:30:00,805.89,807.62,805.88,807.16,3261.0,772.2845,773.9423,772.2749,773.5015,3261.0
2021-11-01 13:40:00,806.92,807.74,806.16,806.38,5078.0,773.2715,774.0573,772.5432,772.7541,5078.0
2021-11-01 13:50:00,806.69,807.23,806.64,806.9,550.0,773.0511,773.5686,773.0032,773.2524,550.0
2021-11-01 14:00:00,807.27,807.27,805.7,805.95,5939.0,773.6069,773.6069,772.1024,772.342,5939.0
2021-11-01 14:10:00,805.96,806.22,803.14,803.14,3200.0,772.3516,772.6007,769.6492,769.6492,3200.0
2021-11-01 14:20:00,803.69,805.0,803.69,804.06,3536.0,770.1762,771.4316,770.1762,770.5308,3536.0
2021-11-01 14:30:00,804.32,805.35,804.16,804.63,2304.0,770.78,771.767,770.6266,771.077,2304.0
2021-11-01 14:40:00,804.48,805.79,804.47,805.79,3175.0,770.9333,772.1887,770.9237,772.1887,3175.0
2021-11-01 14:50:00,805.81,806.32,805.3,805.59,5126.0,772.2078,772.6966,771.7191,771.997,5126.0
2021-11-01 15:00:00,805.39,805.43,804.75,805.01,3351.0,771.8053,771.8437,771.192,771.4412,3351.0
2021-11-01 15:10:00,805.03,805.42,804.14,804.42,3377.0,771.4603,771.8341,770.6075,770.8758,3377.0
2021-11-01 15:20:00,804.32,804.91,804.08,804.28,6413.0,770.78,771.3454,770.55,770.7416,6413.0
2021-11-01 15:30:00,804.42,805.36,804.36,804.45,3284.0,770.8758,771.7766,770.8183,770.9045,3284.0
2021-11-01 15:40:00,804.72,805.45,804.33,804.97,9497.0,771.1633,771.8628,770.7895,771.4029,9497.0
2021-11-01 15:50:00,805.29,807.44,805.11,807.42,30982.0,771.7095,773.7699,771.537,773.7507,30982.0
2021-11-02 09:30:00,812.32,815.0,811.42,815.0,24945.0,780.4535,783.0284,779.5889,783.0284,24945.0
2021-11-02 09:40:00,814.98,815.6,813.41,815.36,8244.0,783.0092,783.6049,781.5008,783.3743,8244.0
2021-11-02 09:50:00,815.59,816.96,815.01,816.26,8460.0,783.5953,784.9115,783.038,784.239,8460.0
2021-11-02 10:00:00,816.24,817.0,813.89,813.89,12939.0,784.2198,784.95,781.962,781.962,12939.0
2021-11-02 10:10:00,813.52,814.5,812.04,813.11,9396.0,781.6065,782.548,780.1845,781.2126,9396.0
2021-11-02 10:20:00,813.52,816.05,813.52,816.0,5075.0,781.6065,784.0372,781.6065,783.9892,5075.0
2021-11-02 10:30:00,816.36,817.01,815.31,816.87,8613.0,784.3351,784.9596,783.3263,784.8251,8613.0
2021-11-02 10:40:00,816.88,817.35,816.08,816.18,6846.0,784.8347,785.2862,784.066,784.1621,6846.0
2021-11-02 10:50:00,817.04,817.12,816.25,816.79,2937.0,784.9884,785.0652,784.2294,784.7482,2937.0
2021-11-02 11:00:00,817.29,817.69,816.0,816.0,5417.0,785.2286,785.6129,783.9892,783.9892,5417.0
2021-11-02 11:10:00,816.39,817.39,816.39,816.95,4128.0,784.3639,785.3247,784.3639,784.9019,4128.0
2021-11-02 11:20:00,817.15,817.43,815.76,816.19,6683.0,785.0941,785.3631,783.7586,784.1717,6683.0
2021-11-02 11:30:00,816.33,816.88,815.3,815.41,6704.0,784.3062,784.8347,783.3166,783.4223,6704.0
2021-11-02 11:40:00,815.29,817.0,815.2,816.3,3896.0,783.307,784.95,783.2206,784.2774,3896.0
2021-11-02 11:50:00,816.26,816.46,815.58,815.91,4246.0,784.239,784.4311,783.5857,783.9027,4246.0
2021-11-02 12:00:00,816.01,816.21,814.54,814.86,4964.0,783.9988,784.1909,782.5865,782.8939,4964.0
2021-11-02 12:10:00,814.59,816.64,814.38,815.89,6952.0,782.6345,784.6041,782.4327,783.8835,6952.0
2021-11-02 12:20:00,816.0,816.72,816.0,816.72,2145.0,783.9892,784.6809,783.9892,784.6809,2145.0
2021-11-02 12:30:00,815.95,816.72,815.41,815.41,4073.0,783.9411,784.6809,783.4223,783.4223,4073.0
2021-11-02 12:40:00,815.37,816.15,815.15,815.74,3037.0,783.3839,784.1333,783.1725,783.7394,3037.0
2021-11-02 12:50:00,815.64,816.27,815.64,815.85,901.0,783.6433,784.2486,783.6433,783.8451,901.0
2021-11-02 13:00:00,815.88,816.25,815.0,815.0,2828.0,783.8739,784.2294,783.0284,783.0284,2828.0
2021-11-02 13:10:00,814.83,814.83,814.2,814.63,1200.0,782.8651,782.8651,782.2598,782.6729,1200.0
2021-11-02 13:20:00,814.1,814.24,813.11,813.19,2206.0,782.1637,782.2982,781.2126,781.2894,2206.0
2021-11-02 13:30:00,813.01,814.02,812.96,814.01,1575.0,781.1165,782.0869,781.0684,782.0773,1575.0
2021-11-02 13:40:00,813.41,815.01,813.4,814.55,749.0,781.5008,783.038,781.4912,782.5961,749.0
2021-11-02 13:50:00,814.93,815.13,813.99,814.2,2025.0,782.9612,783.1533,782.058,782.2598,2025.0
2021-11-02 14:00:00,814.34,814.34,813.45,813.95,1287.0,782.3943,782.3943,781.5392,782.0196,1287.0
2021-11-02 14:10:00,813.95,813.95,813.95,813.95,0.0,782.0196,782.0196,782.0196,782.0196,0.0
2021-11-02 14:20:00,813.62,813.62,813.26,813.26,933.0,781.7026,781.7026,781.3567,781.3567,933.0
2021-11-02 14:30:00,813.5,813.62,812.87,812.88,3343.0,781.5873,781.7026,780.982,780.9916,3343.0
2021-11-02 14:40:00,813.85,814.44,813.75,813.75,2103.0,781.9235,782.4904,781.8275,781.8275,2103.0
2021-11-02 14:50:00,814.08,814.69,814.05,814.4,2200.0,782.1445,782.7306,782.1157,782.452,2200.0
2021-11-02 15:00:00,814.8,815.1,814.68,814.8,1300.0,782.8363,783.1245,782.721,782.8363,1300.0
2021-11-02 15:10:00,814.92,814.92,813.0,813.0,3570.0,782.9516,782.9516,781.1069,781.1069,3570.0
2021-11-02 15:20:00,813.07,813.8,812.75,813.76,3430.0,781.1741,781.8755,780.8667,781.8371,3430.0
2021-11-02 15:30:00,813.63,814.06,813.1,813.36,6538.0,781.7122,782.1253,781.2029,781.4527,6538.0
2021-11-02 15:40:00,813.21,814.0,812.55,812.94,11351.0,781.3086,782.0676,780.6745,781.0492,11351.0
2021-11-02 15:50:00,812.56,813.17,811.29,812.02,31772.0,780.6841,781.2702,779.464,780.1653,31772.0
2021-11-03 09:30:00,818.4,818.89,814.57,815.01,22828.0,786.295,786.7658,782.6153,783.038,22828.0
2021-11-03 09:40:00,814.91,815.76,813.2,813.51,14682.0,782.9419,783.7586,781.299,781.5969,14682.0
2021-11-03 09:50:00,814.32,814.69,812.48,812.54,4855.0,782.3751,782.7306,780.6073,780.6649,4855.0
2021-11-03 10:00:00,812.42,812.88,810.9,811.52,6671.0,780.5496,780.9916,779.0893,779.6849,6671.0
2021-11-03 10:10:00,811.84,811.84,810.72,810.85,3174.0,779.9924,779.9924,778.9163,779.0412,3174.0
2021-11-03 10:20:00,810.71,812.41,810.71,810.88,3950.0,778.9067,780.54,778.9067,779.07,3950.0
2021-11-03 10:30:00,811.2,812.8,810.48,812.21,7571.0,779.3775,780.9147,778.6857,780.3479,7571.0
2021-11-03 10:40:00,812.2,814.21,811.29,813.5,3229.0,780.3383,782.2694,779.464,781.5873,3229.0
2021-11-03 10:50:00,813.52,814.48,813.49,814.29,1100.0,781.6065,782.5288,781.5777,782.3463,1100.0
2021-11-03 11:00:00,814.49,814.7,813.76,813.76,2595.0,782.5384,782.7402,781.8371,781.8371,2595.0
2021-11-03 11:10:00,813.53,815.21,813.42,815.21,2138.0,781.6161,783.2302,781.5104,783.2302,2138.0
2021-11-03 11:20:00,815.45,816.36,815.29,816.36,1216.0,783.4608,784.3351,783.307,784.3351,1216.0
2021-11-03 11:30:00,815.9,816.0,815.04,815.51,1802.0,783.8931,783.9892,783.0668,783.5184,1802.0
2021-11-03 11:40:00,815.82,817.29,815.82,817.22,2063.0,783.8162,785.2286,783.8162,785.1613,2063.0
2021-11-03 11:50:00,817.0,817.22,816.63,817.22,1115.0,784.95,785.1613,784.5945,785.1613,1115.0
2021-11-03 12:00:00,816.97,818.0,816.97,817.32,2426.0,784.9211,785.9107,784.9211,785.2574,2426.0
2021-11-03 12:10:00,817.15,817.39,816.83,816.9,2678.0,785.0941,785.3247,784.7866,784.8539,2678.0
2021-11-03 12:20:00,816.8,817.2,816.58,817.2,1184.0,784.7578,785.1421,784.5464,785.1421,1184.0
2021-11-03 12:30:00,817.05,819.24,817.05,819.21,15880.0,784.998,787.1021,784.998,787.0733,15880.0
2021-11-03 12:40:00,819.15,819.27,818.33,818.9,1924.0,787.0156,787.1309,786.2278,786.7754,1924.0
2021-11-03 12:50:00,819.02,820.96,819.01,820.96,4868.0,786.8907,788.7546,786.8811,788.7546,4868.0
2021-11-03 13:00:00,820.52,821.01,820.18,821.01,2682.0,788.3319,788.8026,788.0052,788.8026,2682.0
2021-11-03 13:10:00,820.5,820.87,820.38,820.38,340.0,788.3127,788.6681,788.1974,788.1974,340.0
2021-11-03 13:20:00,820.21,821.9,820.21,821.9,1010.0,788.034,789.6577,788.034,789.6577,1010.0
2021-11-03 13:30:00,821.9,822.58,821.77,821.77,4032.0,789.6577,790.3111,789.5328,789.5328,4032.0
2021-11-03 13:40:00,822.12,822.34,821.1,821.1,2590.0,789.8691,790.0805,788.8891,788.8891,2590.0
2021-11-03 13:50:00,821.97,822.88,821.63,821.98,3415.0,789.725,790.5993,789.3983,789.7346,3415.0
2021-11-03 14:00:00,821.71,826.36,821.32,825.45,7345.0,789.4752,793.9428,789.1005,793.0685,7345.0
2021-11-03 14:10:00,825.58,825.58,823.54,824.9,4163.0,793.1934,793.1934,791.2334,792.54,4163.0
2021-11-03 14:20:00,824.0,825.37,823.13,823.82,4267.0,791.6754,792.9916,790.8395,791.5024,4267.0
2021-11-03 14:30:00,824.38,824.84,822.52,824.35,3245.0,792.0404,792.4824,790.2534,792.0116,3245.0
2021-11-03 14:40:00,824.04,827.15,824.04,827.04,7620.0,791.7138,794.7018,791.7138,794.5961,7620.0
2021-11-03 14:50:00,827.89,829.63,827.7,829.12,6700.0,795.4128,797.0845,795.2302,796.5945,6700.0
2021-11-03 15:00:00,828.78,829.52,828.43,829.51,3870.0,796.2678,796.9788,795.9316,796.9692,3870.0
2021-11-03 15:10:00,829.45,829.68,828.51,829.19,7309.0,796.9116,797.1325,796.0084,796.6618,7309.0
2021-11-03 15:20:00,829.55,831.59,829.1,829.92,10357.0,797.0076,798.9676,796.5753,797.3631,10357.0
2021-11-03 15:30:00,830.17,830.45,827.81,828.47,9229.0,797.6033,797.8723,795.3359,795.97,9229.0
2021-11-03 15:40:00,828.55,829.61,828.55,829.09,5417.0,796.0469,797.0653,796.0469,796.5657,5417.0
2021-11-03 15:50:00,829.21,831.03,828.0,830.02,37084.0,796.681,798.4296,795.5184,797.4592,37084.0
2021-11-04 09:30:00,831.64,832.91,829.6,830.32,31516.0,799.0156,800.2358,797.0557,797.7474,31516.0
2021-11-04 09:40:00,830.96,834.14,830.57,833.95,7616.0,798.3623,801.4176,797.9876,801.235,7616.0
2021-11-04 09:50:00,833.63,836.14,833.63,836.13,8813.0,800.9276,803.3391,800.9276,803.3295,8813.0
2021-11-04 10:00:00,836.32,838.48,835.12,837.51,10043.0,803.5121,805.5873,802.3591,804.6554,10043.0
2021-11-04 10:10:00,837.67,839.89,837.6,839.66,10266.0,804.8091,806.942,804.7418,806.721,10266.0
2021-11-04 10:20:00,839.84,842.16,839.4,842.16,15040.0,806.894,809.123,806.4712,809.123,15040.0
2021-11-04 10:30:00,842.15,844.0,840.44,841.81,17186.0,809.1133,810.8908,807.4704,808.7867,17186.0
2021-11-04 10:40:00,841.76,842.64,838.49,839.92,8801.0,808.7386,809.5841,805.5969,806.9708,8801.0
2021-11-04 10:50:00,840.16,842.08,840.16,841.34,9686.0,807.2014,809.0461,807.2014,808.3351,9686.0
2021-11-04 11:00:00,841.11,841.15,839.86,840.61,6960.0,808.1141,808.1526,806.9132,807.6338,6960.0
2021-11-04 11:10:00,840.8,842.39,840.42,840.88,7374.0,807.8163,809.3439,807.4512,807.8932,7374.0
2021-11-04 11:20:00,840.52,841.04,837.36,837.36,11491.0,807.5473,808.0469,804.5113,804.5113,11491.0
2021-11-04 11:30:00,837.04,837.68,836.48,837.6,6563.0,804.2038,804.8187,803.6658,804.7418,6563.0
2021-11-04 11:40:00,837.84,837.84,836.0,836.84,6351.0,804.9724,804.9724,803.2046,804.0117,6351.0
2021-11-04 11:50:00,836.67,839.65,836.67,839.53,6137.0,803.8483,806.7114,803.8483,806.5961,6137.0
2021-11-04 12:00:00,839.68,839.92,838.88,839.36,5873.0,806.7402,806.9708,805.9716,806.4328,5873.0
2021-11-04 12:10:00,839.51,840.06,838.4,838.8,9765.0,806.5769,807.1053,805.5105,805.8948,9765.0
2021-11-04 12:20:00,838.64,838.88,837.72,837.72,8600.0,805.741,805.9716,804.8571,804.8571,8600.0
2021-11-04 12:30:00,837.57,838.0,836.15,838.0,24040.0,804.713,805.1261,803.3487,805.1261,24040.0
2021-11-04 12:40:00,837.84,840.76,837.6,840.67,2289.0,804.9724,807.7779,804.7418,807.6914,2289.0
2021-11-04 12:50:00,840.84,846.62,839.74,846.62,63467.0,807.8547,813.408,806.7979,813.408,63467.0
2021-11-04 13:00:00,846.05,850.5,845.8,846.45,44014.0,812.8604,817.1358,812.6202,813.2447,44014.0
2021-11-04 13:10:00,846.12,847.24,845.71,846.08,5325.0,812.9276,814.0037,812.5337,812.8892,5325.0
2021-11-04 13:20:00,846.16,846.22,844.97,845.8,4193.0,812.966,813.0237,811.8227,812.6202,4193.0
2021-11-04 13:30:00,845.07,846.09,844.2,845.15,12065.0,811.9188,812.8988,811.0829,811.9957,12065.0
2021-11-04 13:40:00,845.0,848.2,844.93,847.57,4921.0,811.8515,814.926,811.7843,814.3207,4921.0
2021-11-04 13:50:00,847.23,848.54,847.23,847.36,7368.0,813.9941,815.2527,813.9941,814.119,7368.0
2021-11-04 14:00:00,847.4,848.51,846.4,848.51,3354.0,814.1574,815.2239,813.1966,815.2239,3354.0
2021-11-04 14:10:00,848.48,848.95,847.83,848.52,10620.0,815.195,815.6466,814.5705,815.2335,10620.0
2021-11-04 14:20:00,848.64,851.17,848.64,850.99,7998.0,815.3488,817.7795,815.3488,817.6066,7998.0
2021-11-04 14:30:00,851.7,852.68,850.75,852.22,8638.0,818.2887,819.2303,817.376,818.7883,8638.0
2021-11-04 14:40:00,852.2,853.0,851.81,851.81,7499.0,818.7691,819.5377,818.3944,818.3944,7499.0
2021-11-04 14:50:00,852.17,853.15,849.98,849.98,8738.0,818.7403,819.6818,816.6362,816.6362,8738.0
2021-11-04 15:00:00,849.26,850.52,847.72,849.63,7958.0,815.9444,817.155,814.4648,816.2999,7958.0
2021-11-04 15:10:00,849.31,850.87,849.03,850.46,5777.0,815.9925,817.4913,815.7235,817.0974,5777.0
2021-11-04 15:20:00,850.8,851.18,850.12,850.52,5437.0,817.424,817.7891,816.7707,817.155,5437.0
2021-11-04 15:30:00,850.77,851.39,848.88,849.12,8539.0,817.3952,817.9909,815.5793,815.8099,8539.0
2021-11-04 15:40:00,849.22,851.0,848.14,850.99,12201.0,815.906,817.6162,814.8684,817.6066,12201.0
2021-11-04 15:50:00,850.63,851.19,848.04,850.25,73551.0,817.2607,817.7987,814.7723,816.8956,73551.0
2021-11-05 09:30:00,852.23,854.4,849.28,853.99,37145.0,818.7979,820.8828,815.9636,820.4889,37145.0
2021-11-05 09:40:00,854.48,854.64,847.52,847.88,18781.0,820.9597,821.1134,814.2727,814.6186,18781.0
2021-11-05 09:50:00,848.49,850.0,846.4,849.9,12328.0,815.2046,816.6554,813.1966,816.5593,12328.0
2021-11-05 10:00:00,849.92,850.2,848.0,848.28,8437.0,816.5785,816.8476,814.7339,815.0029,8437.0
2021-11-05 10:10:00,848.02,850.97,848.02,850.86,11891.0,814.7531,817.5873,814.7531,817.4817,11891.0
2021-11-05 10:20:00,851.49,851.84,849.65,850.05,12032.0,818.087,818.4232,816.3191,816.7034,12032.0
2021-11-05 10:30:00,849.9,851.6,848.0,851.6,8533.0,816.5593,818.1926,814.7339,818.1926,8533.0
2021-11-05 10:40:00,851.39,851.75,850.16,850.16,7579.0,817.9909,818.3368,816.8091,816.8091,7579.0
2021-11-05 10:50:00,850.56,852.72,850.56,852.39,6190.0,817.1934,819.2687,817.1934,818.9516,6190.0
2021-11-05 11:00:00,852.39,852.46,850.18,851.1,11900.0,818.9516,819.0189,816.8283,817.7122,11900.0
2021-11-05 11:10:00,851.67,853.06,851.14,853.06,5717.0,818.2599,819.5954,817.7507,819.5954,5717.0
2021-11-05 11:20:00,852.96,853.93,852.75,852.77,4813.0,819.4993,820.4312,819.2975,819.3167,4813.0
2021-11-05 11:30:00,852.64,853.12,851.54,852.7,7081.0,819.1918,819.653,818.135,819.2495,7081.0
2021-11-05 11:40:00,853.17,853.67,852.15,853.56,3936.0,819.701,820.1814,818.7211,820.0757,3936.0
2021-11-05 11:50:00,853.46,853.94,853.08,853.94,2565.0,819.9797,820.4408,819.6146,820.4408,2565.0
2021-11-05 12:00:00,853.69,854.16,851.76,852.29,5412.0,820.2006,820.6522,818.3464,818.8556,5412.0
2021-11-05 12:10:00,852.37,852.37,851.31,852.16,2434.0,818.9324,818.9324,817.914,818.7307,2434.0
2021-11-05 12:20:00,852.16,852.16,850.26,850.31,1262.0,818.7307,818.7307,816.9052,816.9532,1262.0
2021-11-05 12:30:00,850.5,852.29,850.21,851.51,10256.0,817.1358,818.8556,816.8572,818.1062,10256.0
2021-11-05 12:40:00,852.27,852.27,850.5,850.5,6333.0,818.8364,818.8364,817.1358,817.1358,6333.0
2021-11-05 12:50:00,850.12,850.12,846.79,847.06,12064.0,816.7707,816.7707,813.5713,813.8307,12064.0
2021-11-05 13:00:00,847.43,848.93,845.58,848.25,7153.0,814.1862,815.6274,812.4088,814.9741,7153.0
2021-11-05 13:10:00,847.24,847.24,846.54,846.97,2306.0,814.0037,814.0037,813.3311,813.7443,2306.0
2021-11-05 13:20:00,846.92,846.92,841.63,841.63,10108.0,813.6962,813.6962,808.6137,808.6137,10108.0
2021-11-05 13:30:00,841.8,845.42,841.7,844.26,4320.0,808.7771,812.2551,808.681,811.1406,4320.0
2021-11-05 13:40:00,845.32,846.72,844.82,846.67,2072.0,812.159,813.5041,811.6786,813.456,2072.0
2021-11-05 13:50:00,847.48,849.28,846.0,849.28,2232.0,814.2343,815.9636,812.8123,815.9636,2232.0
2021-11-05 14:00:00,848.91,851.29,848.56,849.18,8418.0,815.6082,817.8948,815.2719,815.8676,8418.0
2021-11-05 14:10:00,849.5,849.51,848.18,848.25,4238.0,816.175,816.1846,814.9068,814.9741,4238.0
2021-11-05 14:20:00,848.19,848.19,846.34,847.85,1860.0,814.9164,814.9164,813.139,814.5897,1860.0
2021-11-05 14:30:00,848.15,849.36,847.61,849.36,1650.0,814.878,816.0405,814.3592,816.0405,1650.0
2021-11-05 14:40:00,849.17,850.2,847.44,850.03,7143.0,815.858,816.8476,814.1958,816.6842,7143.0
2021-11-05 14:50:00,849.31,850.05,849.07,849.07,2132.0,815.9925,816.7034,815.7619,815.7619,2132.0
2021-11-05 15:00:00,847.75,847.75,846.19,847.67,3125.0,814.4937,814.4937,812.9949,814.4168,3125.0
2021-11-05 15:10:00,848.01,848.03,847.03,847.07,3563.0,814.7435,814.7627,813.8019,813.8403,3563.0
2021-11-05 15:20:00,847.68,848.34,847.0,847.89,4010.0,814.4264,815.0605,813.7731,814.6282,4010.0
2021-11-05 15:30:00,847.83,849.89,847.56,849.63,6370.0,814.5705,816.5497,814.3111,816.2999,6370.0
2021-11-05 15:40:00,849.43,849.43,846.14,846.45,10268.0,816.1078,816.1078,812.9468,813.2447,10268.0
2021-11-05 15:50:00,846.71,847.93,844.47,847.92,39609.0,813.4945,814.6666,811.3423,814.657,39609.0
2021-11-08 09:30:00,855.51,856.73,853.0,854.8,34689.0,821.9493,823.1214,819.5377,821.2671,34689.0
2021-11-08 09:40:00,855.15,855.28,851.04,852.08,26564.0,821.6034,821.7283,817.6546,818.6538,26564.0
2021-11-08 09:50:00,852.23,852.8,851.35,851.93,7519.0,818.7979,819.3456,817.9524,818.5097,7519.0
2021-11-08 10:00:00,851.33,855.55,850.73,853.21,7475.0,817.9332,821.9877,817.3568,819.7395,7475.0
2021-11-08 10:10:00,854.82,856.95,854.79,855.4,4848.0,821.2863,823.3328,821.2575,821.8436,4848.0
2021-11-08 10:20:00,855.6,856.57,854.96,856.19,5949.0,822.0357,822.9677,821.4208,822.6026,5949.0
2021-11-08 10:30:00,855.63,856.14,853.32,853.73,4505.0,822.0645,822.5545,819.8452,820.2391,4505.0
2021-11-08 10:40:00,853.23,854.7,852.66,853.26,30031.0,819.7587,821.171,819.2111,819.7875,30031.0
2021-11-08 10:50:00,853.16,854.0,852.0,853.16,4926.0,819.6914,820.4985,818.5769,819.6914,4926.0
2021-11-08 11:00:00,852.97,854.24,851.95,852.3,29099.0,819.5089,820.7291,818.5289,818.8652,29099.0
2021-11-08 11:10:00,853.14,853.14,850.37,851.14,23583.0,819.6722,819.6722,817.0109,817.7507,23583.0
2021-11-08 11:20:00,851.14,852.16,849.5,851.99,46647.0,817.7507,818.7307,816.175,818.5673,46647.0
2021-11-08 11:30:00,851.56,853.07,850.85,852.0,11596.0,818.1542,819.605,817.4721,818.5769,11596.0
2021-11-08 11:40:00,851.6,853.0,851.26,851.56,13089.0,818.1926,819.5377,817.866,818.1542,13089.0
2021-11-08 11:50:00,850.93,852.96,850.93,852.96,2310.0,817.5489,819.4993,817.5489,819.4993,2310.0
2021-11-08 12:00:00,853.25,854.0,852.21,852.22,7581.0,819.7779,820.4985,818.7787,818.7883,7581.0
2021-11-08 12:10:00,852.66,853.29,852.21,852.29,3248.0,819.2111,819.8163,818.7787,818.8556,3248.0
2021-11-08 12:20:00,853.16,853.16,852.31,852.31,200.0,819.6914,819.6914,818.8748,818.8748,200.0
2021-11-08 12:30:00,851.85,851.85,849.51,850.26,2225.0,818.4328,818.4328,816.1846,816.9052,2225.0
2021-11-08 12:40:00,850.68,850.87,850.43,850.43,400.0,817.3087,817.4913,817.0685,817.0685,400.0
2021-11-08 12:50:00,850.28,851.12,848.88,851.12,4919.0,816.9244,817.7315,815.5793,817.7315,4919.0
2021-11-08 13:00:00,850.5,851.32,849.67,849.68,2629.0,817.1358,817.9236,816.3383,816.348,2629.0
2021-11-08 13:10:00,851.42,852.36,851.0,852.36,2069.0,818.0197,818.9228,817.6162,818.9228,2069.0
2021-11-08 13:20:00,852.7,854.0,852.12,853.18,1856.0,819.2495,820.4985,818.6922,819.7107,1856.0
2021-11-08 13:30:00,852.96,853.6,852.56,853.18,2823.0,819.4993,820.1142,819.115,819.7107,2823.0
2021-11-08 13:40:00,852.99,853.65,852.1,853.65,1957.0,819.5281,820.1622,818.673,820.1622,1957.0
2021-11-08 13:50:00,853.65,854.0,853.23,853.62,5382.0,820.1622,820.4985,819.7587,820.1334,5382.0
2021-11-08 14:00:00,853.68,855.0,853.58,854.98,3375.0,820.191,821.4593,820.095,821.44,3375.0
2021-11-08 14:10:00,854.39,855.38,854.39,855.38,975.0,820.8732,821.8243,820.8732,821.8243,975.0
2021-11-08 14:20:00,854.86,854.94,853.04,853.35,1725.0,821.3247,821.4016,819.5761,819.874,1725.0
2021-11-08 14:30:00,853.75,853.95,853.75,853.88,439.0,820.2583,820.4504,820.2583,820.3832,439.0
2021-11-08 14:40:00,854.16,854.16,853.69,853.69,907.0,820.6522,820.6522,820.2006,820.2006,907.0
2021-11-08 14:50:00,854.32,854.32,854.01,854.15,1000.0,820.8059,820.8059,820.5081,820.6426,1000.0
2021-11-08 15:00:00,854.19,854.4,852.0,852.71,6735.0,820.681,820.8828,818.5769,819.2591,6735.0
2021-11-08 15:10:00,852.77,853.7,852.77,853.7,900.0,819.3167,820.2103,819.3167,820.2103,900.0
2021-11-08 15:20:00,853.75,853.75,851.74,851.75,4387.0,820.2583,820.2583,818.3271,818.3368,4387.0
2021-11-08 15:30:00,851.99,852.5,850.78,851.87,5237.0,818.5673,819.0573,817.4048,818.452,5237.0
2021-11-08 15:40:00,851.69,851.69,849.42,850.11,3913.0,818.2791,818.2791,816.0982,816.7611,3913.0
2021-11-08 15:50:00,849.98,850.67,848.0,849.95,28864.0,816.6362,817.2991,814.7339,816.6074,28864.0
2021-11-09 09:30:00,852.01,853.84,849.53,851.94,36355.0,818.5866,820.3448,816.2038,818.5193,36355.0
2021-11-09 09:40:00,852.07,855.46,852.07,852.96,9212.0,818.6442,821.9012,818.6442,819.4993,9212.0
2021-11-09 09:50:00,853.0,853.25,845.28,845.28,19512.0,819.5377,819.7779,812.1206,812.1206,19512.0
2021-11-09 10:00:00,846.47,847.3,843.1,843.6,15577.0,813.2639,814.0613,810.0261,810.5065,15577.0
2021-11-09 10:10:00,842.83,848.1,842.0,847.04,13935.0,809.7667,814.8299,808.9692,813.8115,13935.0
2021-11-09 10:20:00,847.32,848.16,845.65,847.68,6237.0,814.0805,814.8876,812.476,814.4264,6237.0
2021-11-09 10:30:00,846.81,848.4,846.56,847.25,7682.0,813.5905,815.1182,813.3503,814.0133,7682.0
2021-11-09 10:40:00,847.76,849.86,847.66,848.64,6600.0,814.5033,816.5209,814.4072,815.3488,6600.0
2021-11-09 10:50:00,847.62,848.94,847.45,847.63,2965.0,814.3688,815.637,814.2054,814.3784,2965.0
2021-11-09 11:00:00,847.67,848.88,847.64,848.64,7018.0,814.4168,815.5793,814.388,815.3488,7018.0
2021-11-09 11:10:00,847.99,848.4,845.19,846.96,8964.0,814.7243,815.1182,812.0341,813.7347,8964.0
2021-11-09 11:20:00,847.27,848.12,846.32,846.96,9019.0,814.0325,814.8492,813.1198,813.7347,9019.0
2021-11-09 11:30:00,846.84,848.14,846.24,846.5,7638.0,813.6194,814.8684,813.0429,813.2927,7638.0
2021-11-09 11:40:00,846.5,849.0,845.99,848.83,3864.0,813.2927,815.6946,812.8027,815.5313,3864.0
2021-11-09 11:50:00,849.27,849.42,846.4,847.25,2778.0,815.954,816.0982,813.1966,814.0133,2778.0
2021-11-09 12:00:00,846.53,846.79,845.01,845.73,3228.0,813.3215,813.5713,811.8612,812.5529,3228.0
2021-11-09 12:10:00,846.36,847.19,846.06,846.17,3388.0,813.1582,813.9556,812.87,812.9756,3388.0
2021-11-09 12:20:00,846.09,846.6,844.76,845.3,5447.0,812.8988,813.3888,811.621,812.1398,5447.0
2021-11-09 12:30:00,844.87,846.4,844.5,845.6,6001.0,811.7266,813.1966,811.3712,812.428,6001.0
2021-11-09 12:40:00,845.65,846.99,845.64,846.48,2000.0,812.476,813.7635,812.4664,813.2735,2000.0
2021-11-09 12:50:00,846.9,848.47,846.64,848.09,4670.0,813.677,815.1854,813.4272,814.8203,4670.0
2021-11-09 13:00:00,848.28,848.82,847.94,848.47,934.0,815.0029,815.5217,814.6762,815.1854,934.0
2021-11-09 13:10:00,847.59,849.99,847.14,849.96,5770.0,814.3399,816.6458,813.9076,816.617,5770.0
2021-11-09 13:20:00,849.5,850.33,846.0,846.0,2164.0,816.175,816.9725,812.8123,812.8123,2164.0
2021-11-09 13:30:00,847.09,847.94,846.81,846.83,1000.0,813.8596,814.6762,813.5905,813.6098,1000.0
2021-11-09 13:40:00,846.72,847.01,843.0,843.84,4400.0,813.5041,813.7827,809.93,810.7371,4400.0
2021-11-09 13:50:00,843.67,845.04,843.48,844.68,6604.0,810.5737,811.89,810.3912,811.5441,6604.0
2021-11-09 14:00:00,845.7,845.75,843.38,844.06,9992.0,812.5241,812.5721,810.2951,810.9484,9992.0
2021-11-09 14:10:00,843.67,846.04,843.0,846.04,7507.0,810.5737,812.8507,809.93,812.8507,7507.0
2021-11-09 14:20:00,845.03,845.91,844.69,845.0,6270.0,811.8804,812.7258,811.5537,811.8515,6270.0
2021-11-09 14:30:00,845.13,845.16,844.22,844.81,6984.0,811.9764,812.0053,811.1021,811.669,6984.0
2021-11-09 14:40:00,844.49,845.04,844.36,844.36,4672.0,811.3616,811.89,811.2367,811.2367,4672.0
2021-11-09 14:50:00,844.21,844.93,843.62,844.71,8795.0,811.0925,811.7843,810.5257,811.5729,8795.0
2021-11-09 15:00:00,844.7,845.15,844.18,844.7,8152.0,811.5633,811.9957,811.0637,811.5633,8152.0
2021-11-09 15:10:00,845.22,846.39,844.41,846.39,6684.0,812.0629,813.187,811.2847,813.187,6684.0
2021-11-09 15:20:00,846.64,847.76,846.36,847.63,12271.0,813.4272,814.5033,813.1582,814.3784,12271.0
2021-11-09 15:30:00,847.56,848.34,846.7,847.95,5900.0,814.3111,815.0605,813.4849,814.6858,5900.0
2021-11-09 15:40:00,848.71,849.6,848.49,849.1,7165.0,815.416,816.2711,815.2046,815.7907,7165.0
2021-11-09 15:50:00,850.0,851.0,849.39,850.05,33695.0,816.6554,817.6162,816.0693,816.7034,33695.0
2021-11-10 09:30:00,829.36,831.55,824.22,829.15,74406.0,796.8251,798.9292,791.8867,796.6233,74406.0
2021-11-10 09:40:00,829.02,831.62,828.5,831.32,18124.0,796.4984,798.9964,795.9988,798.7082,18124.0
2021-11-10 09:50:00,831.53,835.0,831.11,834.3,16647.0,798.91,802.2438,798.5064,801.5713,16647.0
2021-11-10 10:00:00,834.29,835.43,832.46,835.0,8690.0,801.5617,802.657,799.8035,802.2438,8690.0
2021-11-10 10:10:00,833.81,834.72,833.21,833.71,7102.0,801.1005,801.9748,800.5241,801.0044,7102.0
2021-11-10 10:20:00,834.92,835.44,833.36,833.63,8076.0,802.167,802.6666,800.6682,800.9276,8076.0
2021-11-10 10:30:00,833.64,833.78,831.27,832.25,4858.0,800.9372,801.0717,798.6602,799.6017,4858.0
2021-11-10 10:40:00,831.44,831.52,828.09,828.16,11865.0,798.8235,798.9004,795.6049,795.6722,11865.0
2021-11-10 10:50:00,828.04,829.95,827.97,828.24,3363.0,795.5569,797.3919,795.4896,795.749,3363.0
2021-11-10 11:00:00,828.48,829.36,827.44,828.72,4490.0,795.9796,796.8251,794.9804,796.2102,4490.0
2021-11-10 11:10:00,827.95,829.31,827.95,828.74,1519.0,795.4704,796.777,795.4704,796.2294,1519.0
2021-11-10 11:20:00,828.77,829.51,827.61,828.01,3747.0,796.2582,796.9692,795.1437,795.528,3747.0
2021-11-10 11:30:00,827.88,829.68,827.88,829.65,9011.0,795.4031,797.1325,795.4031,797.1037,9011.0
2021-11-10 11:40:00,829.66,829.66,827.29,828.14,1820.0,797.1133,797.1133,794.8363,795.6529,1820.0
2021-11-10 11:50:00,829.49,830.41,829.19,829.61,1100.0,796.95,797.8339,796.6618,797.0653,1100.0
2021-11-10 12:00:00,829.26,829.26,828.38,828.46,2174.0,796.729,796.729,795.8835,795.9604,2174.0
2021-11-10 12:10:00,828.68,829.23,828.01,828.35,2100.0,796.1718,796.7002,795.528,795.8547,2100.0
2021-11-10 12:20:00,827.5,828.29,826.8,828.06,1460.0,795.0381,795.7971,794.3655,795.5761,1460.0
2021-11-10 12:30:00,827.45,828.25,827.24,828.25,1100.0,794.99,795.7586,794.7883,795.7586,1100.0
2021-11-10 12:40:00,827.57,827.57,826.15,827.5,2911.0,795.1053,795.1053,793.741,795.0381,2911.0
2021-11-10 12:50:00,827.66,829.12,827.66,828.75,1920.0,795.1918,796.5945,795.1918,796.239,1920.0
2021-11-10 13:00:00,828.34,828.35,826.0,826.51,6109.0,795.8451,795.8547,793.5969,794.0869,6109.0
2021-11-10 13:10:00,826.16,827.25,823.5,825.59,3438.0,793.7506,794.7979,791.195,793.203,3438.0
2021-11-10 13:20:00,824.68,825.19,822.97,824.3,3425.0,792.3287,792.8187,790.6858,791.9636,3425.0
2021-11-10 13:30:00,824.57,824.67,822.67,822.67,4346.0,792.223,792.3191,790.3975,790.3975,4346.0
2021-11-10 13:40:00,822.91,823.47,822.19,822.6,2825.0,790.6281,791.1661,789.9364,790.3303,2825.0
2021-11-10 13:50:00,822.01,822.85,820.29,821.59,4290.0,789.7634,790.5705,788.1109,789.3599,4290.0
2021-11-10 14:00:00,821.73,822.09,820.15,821.34,6184.0,789.4944,789.8403,787.9764,789.1197,6184.0
2021-11-10 14:10:00,821.39,821.72,820.59,821.72,2490.0,789.1677,789.4848,788.3991,789.4848,2490.0
2021-11-10 14:20:00,820.82,821.69,818.01,818.14,7979.0,788.6201,789.456,785.9203,786.0452,7979.0
2021-11-10 14:30:00,817.48,819.67,817.2,817.2,8308.0,785.4111,787.5152,785.1421,785.1421,8308.0
2021-11-10 14:40:00,817.6,817.96,815.11,817.58,7585.0,785.5264,785.8723,783.1341,785.5072,7585.0
2021-11-10 14:50:00,817.63,819.19,817.07,817.07,3269.0,785.5552,787.054,785.0172,785.0172,3269.0
2021-11-10 15:00:00,816.76,819.08,816.76,818.46,7875.0,784.7194,786.9484,784.7194,786.3527,7875.0
2021-11-10 15:10:00,818.46,820.47,818.41,820.25,5313.0,786.3527,788.2838,786.3046,788.0725,5313.0
2021-11-10 15:20:00,819.7,821.0,818.69,820.42,6700.0,787.544,788.793,786.5737,788.2358,6700.0
2021-11-10 15:30:00,820.59,820.93,817.26,817.79,5432.0,788.3991,788.7258,785.1998,785.709,5432.0
2021-11-10 15:40:00,818.32,819.09,816.96,819.09,10370.0,786.2182,786.958,784.9115,786.958,10370.0
2021-11-10 15:50:00,818.51,821.9,817.94,818.0,27401.0,786.4007,789.6577,785.8531,785.9107,27401.0
2021-11-11 09:30:00,833.27,833.66,829.2,830.01,19662.0,800.5817,800.9564,796.6714,797.4496,19662.0
2021-11-11 09:40:00,830.8,834.72,830.72,834.72,10433.0,798.2086,801.9748,798.1317,801.9748,10433.0
2021-11-11 09:50:00,834.2,836.32,834.2,835.6,10181.0,801.4752,803.5121,801.4752,802.8203,10181.0
2021-11-11 10:00:00,836.0,836.39,833.35,833.45,7088.0,803.2046,803.5793,800.6586,800.7546,7088.0
2021-11-11 10:10:00,833.44,834.12,831.92,832.72,5723.0,800.745,801.3984,799.2847,800.0533,5723.0
2021-11-11 10:20:00,832.5,832.75,831.12,832.52,3698.0,799.8419,800.0821,798.516,799.8611,3698.0
2021-11-11 10:30:00,832.92,835.68,832.5,835.68,7154.0,800.2454,802.8972,799.8419,802.8972,7154.0
2021-11-11 10:40:00,835.72,838.5,835.6,837.92,6358.0,802.9356,805.6065,802.8203,805.0493,6358.0
2021-11-11 10:50:00,838.08,839.04,838.07,838.5,3411.0,805.203,806.1254,805.1934,805.6065,3411.0
2021-11-11 11:00:00,838.66,838.66,835.32,835.66,8851.0,805.7603,805.7603,802.5513,802.8779,8851.0
2021-11-11 11:10:00,835.68,836.96,835.68,836.76,6680.0,802.8972,804.1269,802.8972,803.9348,6680.0
2021-11-11 11:20:00,836.91,837.41,835.0,835.24,3486.0,804.0789,804.5593,802.2438,802.4744,3486.0
2021-11-11 11:30:00,835.77,837.84,835.6,837.3,6365.0,802.9836,804.9724,802.8203,804.4536,6365.0
2021-11-11 11:40:00,837.28,837.62,835.2,836.07,3854.0,804.4344,804.7611,802.436,803.2719,3854.0
2021-11-11 11:50:00,837.1,837.64,836.86,837.08,914.0,804.2615,804.7803,804.0309,804.2422,914.0
2021-11-11 12:00:00,837.5,837.51,835.45,835.8,3433.0,804.6458,804.6554,802.6762,803.0125,3433.0
2021-11-11 12:10:00,835.76,835.76,833.17,833.17,3230.0,802.974,802.974,800.4856,800.4856,3230.0
2021-11-11 12:20:00,833.88,834.4,833.17,833.18,2326.0,801.1678,801.6674,800.4856,800.4952,2326.0
2021-11-11 12:30:00,833.57,835.7,833.56,835.7,3050.0,800.8699,802.9164,800.8603,802.9164,3050.0
2021-11-11 12:40:00,835.69,835.75,834.75,835.47,4735.0,802.9068,802.9644,802.0036,802.6954,4735.0
2021-11-11 12:50:00,835.16,835.16,834.46,834.46,500.0,802.3976,802.3976,801.725,801.725,500.0
2021-11-11 13:00:00,834.91,835.71,834.47,834.84,2427.0,802.1574,802.926,801.7346,802.0901,2427.0
2021-11-11 13:10:00,834.67,835.67,834.67,835.45,937.0,801.9268,802.8876,801.9268,802.6762,937.0
2021-11-11 13:20:00,836.06,836.06,834.8,835.5,1480.0,803.2623,803.2623,802.0517,802.7242,1480.0
2021-11-11 13:30:00,835.78,835.91,835.0,835.01,868.0,802.9932,803.1181,802.2438,802.2534,868.0
2021-11-11 13:40:00,835.35,836.54,834.53,836.4,1925.0,802.5801,803.7234,801.7923,803.5889,1925.0
2021-11-11 13:50:00,836.4,836.4,835.45,836.12,2818.0,803.5889,803.5889,802.6762,803.3199,2818.0
2021-11-11 14:00:00,836.36,837.07,836.36,836.91,1100.0,803.5505,804.2326,803.5505,804.0789,1100.0
2021-11-11 14:10:00,836.98,837.69,836.53,836.61,2766.0,804.1462,804.8283,803.7138,803.7907,2766.0
2021-11-11 14:20:00,836.37,837.38,836.37,837.2,3322.0,803.5601,804.5305,803.5601,804.3575,3322.0
2021-11-11 14:30:00,836.86,838.0,836.86,837.78,1951.0,804.0309,805.1261,804.0309,804.9148,1951.0
2021-11-11 14:40:00,837.28,837.28,836.0,836.0,2765.0,804.4344,804.4344,803.2046,803.2046,2765.0
2021-11-11 14:50:00,835.09,835.99,835.09,835.24,728.0,802.3303,803.195,802.3303,802.4744,728.0
2021-11-11 15:00:00,835.29,835.29,834.01,834.42,2000.0,802.5225,802.5225,801.2927,801.6866,2000.0
2021-11-11 15:10:00,833.67,833.98,832.16,833.62,2706.0,800.966,801.2638,799.5152,800.918,2706.0
2021-11-11 15:20:00,833.7,833.98,832.8,833.98,3528.0,800.9948,801.2638,800.1301,801.2638,3528.0
2021-11-11 15:30:00,833.87,833.87,832.66,833.43,2039.0,801.1582,801.1582,799.9956,800.7354,2039.0
2021-11-11 15:40:00,833.47,834.97,833.39,833.39,4200.0,800.7739,802.215,800.697,800.697,4200.0
2021-11-11 15:50:00,834.02,834.45,832.51,832.57,11927.0,801.3023,801.7154,799.8515,799.9092,11927.0
2021-11-12 09:30:00,840.0,842.0,835.1,835.9,21993.0,807.0477,808.9692,802.3399,803.1085,21993.0
2021-11-12 09:40:00,836.16,837.35,835.3,837.12,8883.0,803.3583,804.5016,802.5321,804.2807,8883.0
2021-11-12 09:50:00,836.74,840.25,836.74,838.65,5173.0,803.9156,807.2879,803.9156,805.7506,5173.0
2021-11-12 10:00:00,839.14,841.45,839.14,840.79,4115.0,806.2214,808.4408,806.2214,807.8067,4115.0
2021-11-12 10:10:00,840.0,840.75,839.2,840.75,1499.0,807.0477,807.7683,806.2791,807.7683,1499.0
2021-11-12 10:20:00,841.66,842.62,839.65,839.65,7547.0,808.6426,809.5649,806.7114,806.7114,7547.0
2021-11-12 10:30:00,841.17,841.6,840.56,841.28,1983.0,808.1718,808.5849,807.5857,808.2775,1983.0
2021-11-12 10:40:00,841.52,843.64,841.52,842.64,4613.0,808.5081,810.5449,808.5081,809.5841,4613.0
2021-11-12 10:50:00,842.72,844.01,842.7,844.0,3578.0,809.661,810.9004,809.6418,810.8908,3578.0
2021-11-12 11:00:00,843.68,845.06,843.05,844.88,9281.0,810.5833,811.9092,809.978,811.7363,9281.0
2021-11-12 11:10:00,844.8,845.68,844.09,845.35,7895.0,811.6594,812.5049,810.9772,812.1878,7895.0
2021-11-12 11:20:00,845.28,845.6,844.67,845.46,5056.0,812.1206,812.428,811.5345,812.2935,5056.0
2021-11-12 11:30:00,845.42,847.8,845.24,847.73,12064.0,812.2551,814.5417,812.0821,814.4745,12064.0
2021-11-12 11:40:00,847.86,849.47,847.86,849.27,6998.0,814.5994,816.1462,814.5994,815.954,6998.0
2021-11-12 11:50:00,849.33,852.03,849.33,851.83,7643.0,816.0117,818.6058,816.0117,818.4136,7643.0
2021-11-12 12:00:00,851.4,851.82,850.9,850.9,1750.0,818.0005,818.404,817.5201,817.5201,1750.0
2021-11-12 12:10:00,851.15,851.62,850.34,850.98,5450.0,817.7603,818.2119,816.9821,817.597,5450.0
2021-11-12 12:20:00,851.46,852.48,850.38,852.36,14924.0,818.0581,819.0381,817.0205,818.9228,14924.0
2021-11-12 12:30:00,852.32,854.19,852.1,854.19,10750.0,818.8844,820.681,818.673,820.681,10750.0
2021-11-12 12:40:00,854.02,854.15,853.38,853.62,4900.0,820.5177,820.6426,819.9028,820.1334,4900.0
2021-11-12 12:50:00,853.22,853.96,853.2,853.56,4410.0,819.7491,820.4601,819.7299,820.0757,4410.0
2021-11-12 13:00:00,853.22,854.06,852.98,853.0,1800.0,819.7491,820.5561,819.5185,819.5377,1800.0
2021-11-12 13:10:00,853.5,854.36,853.5,853.6,2862.0,820.0181,820.8444,820.0181,820.1142,2862.0
2021-11-12 13:20:00,853.72,854.36,853.72,853.9,2862.0,820.2295,820.8444,820.2295,820.4024,2862.0
2021-11-12 13:30:00,854.19,855.0,853.99,854.35,2678.0,820.681,821.4593,820.4889,820.8348,2678.0
2021-11-12 13:40:00,854.7,854.7,853.04,853.49,2201.0,821.171,821.171,819.5761,820.0085,2201.0
2021-11-12 13:50:00,853.09,853.89,852.67,853.28,1700.0,819.6242,820.3928,819.2207,819.8067,1700.0
2021-11-12 14:00:00,853.17,853.17,851.61,852.53,2620.0,819.701,819.701,818.2022,819.0862,2620.0
2021-11-12 14:10:00,852.9,854.29,852.14,853.63,3998.0,819.4416,820.7771,818.7115,820.143,3998.0
2021-11-12 14:20:00,853.29,853.99,853.01,853.4,7575.0,819.8163,820.4889,819.5473,819.922,7575.0
2021-11-12 14:30:00,853.44,854.42,853.21,854.33,1453.0,819.9605,820.902,819.7395,820.8155,1453.0
2021-11-12 14:40:00,854.21,854.21,853.44,853.44,1152.0,820.7002,820.7002,819.9605,819.9605,1152.0
2021-11-12 14:50:00,853.0,853.71,852.15,853.46,15386.0,819.5377,820.2199,818.7211,819.9797,15386.0
2021-11-12 15:00:00,853.4,854.0,853.38,853.86,5963.0,819.922,820.4985,819.9028,820.364,5963.0
2021-11-12 15:10:00,853.95,854.01,853.4,853.94,2549.0,820.4504,820.5081,819.922,820.4408,2549.0
2021-11-12 15:20:00,853.8,854.19,853.12,853.41,1940.0,820.3063,820.681,819.653,819.9316,1940.0
2021-11-12 15:30:00,853.6,853.6,852.2,852.7,3913.0,820.1142,820.1142,818.7691,819.2495,3913.0
2021-11-12 15:40:00,852.45,852.45,850.74,850.74,5919.0,819.0093,819.0093,817.3664,817.3664,5919.0
2021-11-12 15:50:00,851.35,852.56,850.92,851.29,29429.0,817.9524,819.115,817.5393,817.8948,29429.0
2021-11-15 09:30:00,855.0,861.0,853.47,861.0,51356.0,821.4593,827.2239,819.9893,827.2239,51356.0
2021-11-15 09:40:00,861.0,861.6,857.29,857.65,25265.0,827.2239,827.8003,823.6594,824.0053,25265.0
2021-11-15 09:50:00,857.56,857.56,855.37,856.56,8224.0,823.9188,823.9188,821.8147,822.9581,8224.0
2021-11-15 10:00:00,856.43,857.68,856.09,856.09,7850.0,822.8332,824.0341,822.5065,822.5065,7850.0
2021-11-15 10:10:00,855.76,856.32,854.05,854.05,9303.0,822.1894,822.7275,820.5465,820.5465,9303.0
2021-11-15 10:20:00,854.26,855.34,854.11,854.16,4542.0,820.7483,821.7859,820.6042,820.6522,4542.0
2021-11-15 10:30:00,854.56,854.69,853.63,853.79,2450.0,821.0365,821.1614,820.143,820.2967,2450.0
2021-11-15 10:40:00,853.22,855.12,852.99,855.12,4463.0,819.7491,821.5745,819.5281,821.5745,4463.0
2021-11-15 10:50:00,855.19,857.06,854.8,856.87,4019.0,821.6418,823.4384,821.2671,823.2559,4019.0
2021-11-15 11:00:00,857.29,858.45,857.27,857.75,6301.0,823.6594,824.7739,823.6402,824.1014,6301.0
2021-11-15 11:10:00,857.8,858.96,857.8,858.57,7909.0,824.1494,825.2639,824.1494,824.8892,7909.0
2021-11-15 11:20:00,858.25,858.85,857.61,857.61,4276.0,824.5818,825.1582,823.9669,823.9669,4276.0
2021-11-15 11:30:00,857.5,860.8,857.5,860.61,9796.0,823.8612,827.0317,823.8612,826.8492,9796.0
2021-11-15 11:40:00,860.19,860.24,854.4,856.57,8261.0,826.4457,826.4937,820.8828,822.9677,8261.0
2021-11-15 11:50:00,856.54,858.34,854.39,858.34,4828.0,822.9388,824.6682,820.8732,824.6682,4828.0
2021-11-15 12:00:00,858.42,858.44,857.34,857.34,5456.0,824.7451,824.7643,823.7075,823.7075,5456.0
2021-11-15 12:10:00,857.59,858.25,855.82,856.69,3453.0,823.9477,824.5818,822.2471,823.083,3453.0
2021-11-15 12:20:00,855.7,856.41,854.69,856.15,3325.0,822.1318,822.8139,821.1614,822.5641,3325.0
2021-11-15 12:30:00,855.87,857.57,855.87,857.07,3714.0,822.2951,823.9284,822.2951,823.4481,3714.0
2021-11-15 12:40:00,857.7,857.97,856.91,857.24,3780.0,824.0533,824.3127,823.2943,823.6114,3780.0
2021-11-15 12:50:00,857.79,858.58,856.52,856.52,2781.0,824.1398,824.8988,822.9196,822.9196,2781.0
2021-11-15 13:00:00,857.28,858.1,856.31,857.26,1876.0,823.6498,824.4376,822.7179,823.6306,1876.0
2021-11-15 13:10:00,857.12,857.49,856.58,857.49,1860.0,823.4961,823.8516,822.9773,823.8516,1860.0
2021-11-15 13:20:00,857.33,857.99,856.87,857.32,3669.0,823.6979,824.332,823.2559,823.6882,3669.0
2021-11-15 13:30:00,858.08,858.08,855.51,856.72,4886.0,824.4184,824.4184,821.9493,823.1118,4886.0
2021-11-15 13:40:00,855.97,856.76,855.54,856.76,2707.0,822.3912,823.1502,821.9781,823.1502,2707.0
2021-11-15 13:50:00,856.76,857.56,856.36,857.33,8883.0,823.1502,823.9188,822.7659,823.6979,8883.0
2021-11-15 14:00:00,857.3,858.61,856.9,857.76,10366.0,823.669,824.9276,823.2847,824.111,10366.0
2021-11-15 14:10:00,857.86,858.68,857.43,857.44,931.0,824.2071,824.9949,823.7939,823.8035,931.0
2021-11-15 14:20:00,857.35,858.5,857.19,857.66,5627.0,823.7171,824.822,823.5633,824.0149,5627.0
2021-11-15 14:30:00,857.55,859.09,856.98,859.09,6994.0,823.9092,825.3888,823.3616,825.3888,6994.0
2021-11-15 14:40:00,859.33,860.75,859.33,860.71,4063.0,825.6194,826.9837,825.6194,826.9453,4063.0
2021-11-15 14:50:00,860.1,860.48,859.09,859.93,4603.0,826.3592,826.7243,825.3888,826.1959,4603.0
2021-11-15 15:00:00,860.64,860.9,858.68,859.0,2975.0,826.878,827.1278,824.9949,825.3023,2975.0
2021-11-15 15:10:00,859.25,861.18,859.21,860.82,3714.0,825.5425,827.3968,825.5041,827.0509,3714.0
2021-11-15 15:20:00,860.89,861.2,859.44,860.07,4690.0,827.1182,827.416,825.7251,826.3304,4690.0
2021-11-15 15:30:00,860.28,860.6,858.52,859.22,8149.0,826.5321,826.8396,824.8412,825.5137,8149.0
2021-11-15 15:40:00,858.96,859.5,858.03,858.65,6270.0,825.2639,825.7827,824.3704,824.9661,6270.0
2021-11-15 15:50:00,858.41,858.95,856.04,856.7,27693.0,824.7355,825.2543,822.4585,823.0926,27693.0
2021-11-16 09:30:00,851.36,854.04,848.33,853.94,38042.0,817.9621,820.5369,815.0509,820.4408,38042.0
2021-11-16 09:40:00,854.07,855.97,847.23,847.24,21420.0,820.5657,822.3912,813.9941,814.0037,21420.0
2021-11-16 09:50:00,847.53,849.36,847.47,848.41,8864.0,814.2823,816.0405,814.2247,815.1278,8864.0
2021-11-16 10:00:00,848.87,849.94,847.6,849.84,13509.0,815.5697,816.5978,814.3496,816.5017,13509.0
2021-11-16 10:10:00,850.0,851.58,849.98,851.36,8094.0,816.6554,818.1734,816.6362,817.9621,8094.0
2021-11-16 10:20:00,851.05,852.55,848.31,848.31,32149.0,817.6642,819.1054,815.0317,815.0317,32149.0
2021-11-16 10:30:00,848.0,850.76,847.82,850.71,6534.0,814.7339,817.3856,814.5609,817.3375,6534.0
2021-11-16 10:40:00,850.82,851.37,849.36,849.44,8729.0,817.4432,817.9717,816.0405,816.1174,8729.0
2021-11-16 10:50:00,850.1,851.9,849.99,851.6,7616.0,816.7515,818.4809,816.6458,818.1926,7616.0
2021-11-16 11:00:00,852.19,854.4,851.84,854.12,13632.0,818.7595,820.8828,818.4232,820.6138,13632.0
2021-11-16 11:10:00,854.39,856.7,854.39,856.11,17597.0,820.8732,823.0926,820.8732,822.5257,17597.0
2021-11-16 11:20:00,856.12,856.79,854.52,854.52,23629.0,822.5353,823.179,820.9981,820.9981,23629.0
2021-11-16 11:30:00,854.62,856.25,854.62,855.57,12096.0,821.0942,822.6602,821.0942,822.0069,12096.0
2021-11-16 11:40:00,855.5,856.51,855.44,856.51,2880.0,821.9396,822.91,821.882,822.91,2880.0
2021-11-16 11:50:00,856.51,857.91,855.45,855.62,5199.0,822.91,824.2551,821.8916,822.0549,5199.0
2021-11-16 12:00:00,855.33,855.33,854.0,854.03,4116.0,821.7763,821.7763,820.4985,820.5273,4116.0
2021-11-16 12:10:00,853.8,854.66,853.78,854.57,1800.0,820.3063,821.1326,820.2871,821.0461,1800.0
2021-11-16 12:20:00,854.59,855.74,853.94,855.37,3131.0,821.0653,822.1702,820.4408,821.8147,3131.0
2021-11-16 12:30:00,855.18,855.62,854.53,855.45,1800.0,821.6322,822.0549,821.0077,821.8916,1800.0
2021-11-16 12:40:00,855.66,858.62,855.43,858.28,6035.0,822.0934,824.9372,821.8724,824.6106,6035.0
2021-11-16 12:50:00,858.13,858.41,857.03,857.48,5547.0,824.4665,824.7355,823.4096,823.842,5547.0
2021-11-16 13:00:00,857.5,858.69,857.41,858.42,3595.0,823.8612,825.0045,823.7747,824.7451,3595.0
2021-11-16 13:10:00,858.48,858.48,857.65,857.65,2950.0,824.8027,824.8027,824.0053,824.0053,2950.0
2021-11-16 13:20:00,858.23,858.33,857.03,858.14,5534.0,824.5625,824.6586,823.4096,824.4761,5534.0
2021-11-16 13:30:00,857.76,859.54,857.7,859.54,3005.0,824.111,825.8212,824.0533,825.8212,3005.0
2021-11-16 13:40:00,858.61,859.5,858.61,859.47,2470.0,824.9276,825.7827,824.9276,825.7539,2470.0
2021-11-16 13:50:00,859.91,860.68,859.47,860.44,3530.0,826.1766,826.9164,825.7539,826.6859,3530.0
2021-11-16 14:00:00,859.92,860.66,859.65,860.29,4930.0,826.1863,826.8972,825.9268,826.5417,4930.0
2021-11-16 14:10:00,860.11,860.11,858.21,858.81,2696.0,826.3688,826.3688,824.5433,825.1198,2696.0
2021-11-16 14:20:00,859.4,860.27,858.6,860.01,2767.0,825.6866,826.5225,824.918,826.2727,2767.0
2021-11-16 14:30:00,860.01,860.53,859.19,860.12,14029.0,826.2727,826.7723,825.4849,826.3784,14029.0
2021-11-16 14:40:00,860.0,860.12,859.52,859.91,3100.0,826.2631,826.3784,825.8019,826.1766,3100.0
2021-11-16 14:50:00,860.2,861.35,860.11,861.18,5791.0,826.4553,827.5602,826.3688,827.3968,5791.0
2021-11-16 15:00:00,860.99,861.16,860.48,860.72,2800.0,827.2143,827.3776,826.7243,826.9549,2800.0
2021-11-16 15:10:00,860.62,861.18,860.05,860.95,3844.0,826.8588,827.3968,826.3112,827.1758,3844.0
2021-11-16 15:20:00,861.13,861.67,860.89,861.06,4594.0,827.3488,827.8676,827.1182,827.2815,4594.0
2021-11-16 15:30:00,860.9,862.61,860.9,861.89,7046.0,827.1278,828.7707,827.1278,828.079,7046.0
2021-11-16 15:40:00,861.53,861.99,860.65,860.79,6779.0,827.7331,828.175,826.8876,827.0221,6779.0
2021-11-16 15:50:00,860.9,862.42,860.06,860.3,29989.0,827.1278,828.5882,826.3208,826.5513,29989.0
2021-11-17 09:30:00,859.2,861.36,857.6,860.04,33246.0,825.4945,827.5698,823.9573,826.3015,33246.0
2021-11-17 09:40:00,860.24,862.72,860.24,860.52,14129.0,826.4937,828.8764,826.4937,826.7627,14129.0
2021-11-17 09:50:00,860.08,860.8,858.22,859.52,10875.0,826.34,827.0317,824.5529,825.8019,10875.0
2021-11-17 10:00:00,860.0,862.48,860.0,862.34,11580.0,826.2631,828.6458,826.2631,828.5113,11580.0
2021-11-17 10:10:00,862.48,864.68,862.39,863.86,20008.0,828.6458,830.7595,828.5594,829.9717,20008.0
2021-11-17 10:20:00,864.48,865.65,863.65,864.16,10932.0,830.5674,831.6915,829.7699,830.2599,10932.0
2021-11-17 10:30:00,864.56,865.12,863.77,865.03,6078.0,830.6442,831.1823,829.8852,831.0958,6078.0
2021-11-17 10:40:00,865.12,865.2,863.55,863.92,5939.0,831.1823,831.2591,829.6738,830.0293,5939.0
2021-11-17 10:50:00,863.84,864.72,863.56,863.87,5788.0,829.9525,830.798,829.6835,829.9813,5788.0
2021-11-17 11:00:00,864.32,865.3,863.72,864.72,2862.0,830.4136,831.3552,829.8372,830.798,2862.0
2021-11-17 11:10:00,865.25,865.36,864.8,865.02,2320.0,831.3072,831.4128,830.8748,831.0862,2320.0
2021-11-17 11:20:00,865.68,866.32,865.36,866.2,14282.0,831.7203,832.3352,831.4128,832.2199,14282.0
2021-11-17 11:30:00,866.06,867.22,865.8,866.2,13506.0,832.0854,833.1999,831.8356,832.2199,13506.0
2021-11-17 11:40:00,866.35,866.35,865.7,866.01,812.0,832.364,832.364,831.7395,832.0373,812.0
2021-11-17 11:50:00,865.46,867.0,865.0,867.0,1600.0,831.5089,832.9885,831.067,832.9885,1600.0
2021-11-17 12:00:00,868.0,868.0,864.13,864.71,3863.0,833.9493,833.9493,830.2311,830.7883,3863.0
2021-11-17 12:10:00,864.22,864.49,861.76,861.92,5708.0,830.3176,830.577,827.9541,828.1078,5708.0
2021-11-17 12:20:00,861.34,862.67,860.5,860.5,4217.0,827.5505,828.8284,826.7435,826.7435,4217.0
2021-11-17 12:30:00,860.54,863.16,860.24,862.55,1944.0,826.7819,829.2991,826.4937,828.7131,1944.0
2021-11-17 12:40:00,863.22,863.23,862.21,863.1,1902.0,829.3568,829.3664,828.3864,829.2415,1902.0
2021-11-17 12:50:00,862.61,862.75,859.33,859.99,3682.0,828.7707,828.9052,825.6194,826.2535,3682.0
2021-11-17 13:00:00,860.14,860.28,858.74,860.0,4001.0,826.3976,826.5321,825.0525,826.2631,4001.0
2021-11-17 13:10:00,859.41,860.39,858.53,860.03,2007.0,825.6963,826.6378,824.8508,826.2919,2007.0
2021-11-17 13:20:00,861.38,861.92,861.38,861.39,948.0,827.589,828.1078,827.589,827.5986,948.0
2021-11-17 13:30:00,861.43,861.51,859.87,860.49,1206.0,827.637,827.7139,826.1382,826.7339,1206.0
2021-11-17 13:40:00,860.77,861.52,860.03,860.14,2558.0,827.0029,827.7235,826.2919,826.3976,2558.0
2021-11-17 13:50:00,860.11,861.1,859.5,861.08,2153.0,826.3688,827.32,825.7827,827.3007,2153.0
2021-11-17 14:00:00,860.44,860.77,859.56,860.63,2911.0,826.6859,827.0029,825.8404,826.8684,2911.0
2021-11-17 14:10:00,860.84,860.84,859.88,860.1,1450.0,827.0702,827.0702,826.1478,826.3592,1450.0
2021-11-17 14:20:00,859.84,859.99,859.25,859.36,1853.0,826.1094,826.2535,825.5425,825.6482,1853.0
2021-11-17 14:30:00,859.85,859.88,858.83,859.12,4536.0,826.119,826.1478,825.139,825.4176,4536.0
2021-11-17 14:40:00,859.04,860.33,859.04,860.33,1072.0,825.3408,826.5802,825.3408,826.5802,1072.0
2021-11-17 14:50:00,860.5,861.0,859.99,861.0,1046.0,826.7435,827.2239,826.2535,827.2239,1046.0
2021-11-17 15:00:00,861.14,861.15,858.7,859.17,3181.0,827.3584,827.368,825.0141,825.4657,3181.0
2021-11-17 15:10:00,859.18,860.98,859.17,860.33,7928.0,825.4753,827.2047,825.4657,826.5802,7928.0
2021-11-17 15:20:00,860.44,861.38,859.92,860.0,2409.0,826.6859,827.589,826.1863,826.2631,2409.0
2021-11-17 15:30:00,860.04,861.06,859.4,860.59,2900.0,826.3015,827.2815,825.6866,826.83,2900.0
2021-11-17 15:40:00,860.18,860.99,859.58,860.86,9320.0,826.4361,827.2143,825.8596,827.0894,9320.0
2021-11-17 15:50:00,860.39,861.91,859.45,860.19,24124.0,826.6378,828.0982,825.7347,826.4457,24124.0
2021-11-18 09:30:00,877.42,878.22,873.43,874.92,106202.0,842.9997,843.7684,839.1663,840.5978,106202.0
2021-11-18 09:40:00,874.93,881.12,874.64,879.8,41069.0,840.6074,846.5546,840.3288,845.2864,41069.0
2021-11-18 09:50:00,879.79,880.73,877.52,880.49,26494.0,845.2768,846.1799,843.0958,845.9493,26494.0
2021-11-18 10:00:00,880.13,880.4,876.07,876.08,22435.0,845.6034,845.8628,841.7027,841.7123,22435.0
2021-11-18 10:10:00,876.18,876.18,873.6,873.6,13234.0,841.8084,841.8084,839.3296,839.3296,13234.0
2021-11-18 10:20:00,873.56,875.43,871.12,871.15,21986.0,839.2912,841.0878,836.9469,836.9757,21986.0
2021-11-18 10:30:00,871.36,872.72,870.56,871.68,20505.0,837.1775,838.4841,836.4089,837.4849,20505.0
2021-11-18 10:40:00,872.03,872.81,871.04,872.77,14603.0,837.8212,838.5706,836.87,838.5322,14603.0
2021-11-18 10:50:00,872.78,874.06,871.77,874.06,5477.0,838.5418,839.7716,837.5714,839.7716,5477.0
2021-11-18 11:00:00,873.92,873.92,871.82,873.04,3813.0,839.637,839.637,837.6194,838.7916,3813.0
2021-11-18 11:10:00,873.52,875.48,873.52,875.48,3923.0,839.2527,841.1358,839.2527,841.1358,3923.0
2021-11-18 11:20:00,875.67,876.56,874.96,874.96,6739.0,841.3184,842.1735,840.6362,840.6362,6739.0
2021-11-18 11:30:00,874.84,876.72,873.4,875.55,19253.0,840.521,842.3272,839.1374,841.2031,19253.0
2021-11-18 11:40:00,876.3,877.9,876.3,877.52,2557.0,841.9237,843.4609,841.9237,843.0958,2557.0
2021-11-18 11:50:00,876.74,877.85,876.56,876.66,4388.0,842.3464,843.4129,842.1735,842.2696,4388.0
2021-11-18 12:00:00,876.68,876.81,874.14,874.14,8304.0,842.2888,842.4137,839.8484,839.8484,8304.0
2021-11-18 12:10:00,874.65,876.99,874.42,874.98,7444.0,840.3384,842.5866,840.1174,840.6555,7444.0
2021-11-18 12:20:00,875.06,877.07,875.06,876.29,10645.0,840.7323,842.6635,840.7323,841.9141,10645.0
2021-11-18 12:30:00,876.05,877.22,876.03,876.47,3828.0,841.6835,842.8076,841.6643,842.087,3828.0
2021-11-18 12:40:00,876.82,877.26,875.7,875.71,2875.0,842.4233,842.846,841.3472,841.3568,2875.0
2021-11-18 12:50:00,875.08,875.8,874.37,875.52,4574.0,840.7515,841.4433,840.0694,841.1743,4574.0
2021-11-18 13:00:00,875.7,877.19,875.45,875.93,3117.0,841.3472,842.7788,841.107,841.5682,3117.0
2021-11-18 13:10:00,876.43,877.18,875.6,875.6,2992.0,842.0486,842.7692,841.2511,841.2511,2992.0
2021-11-18 13:20:00,875.14,878.24,875.14,875.96,9547.0,840.8092,843.7876,840.8092,841.597,9547.0
2021-11-18 13:30:00,876.25,877.0,876.0,876.1,3033.0,841.8756,842.5962,841.6354,841.7315,3033.0
2021-11-18 13:40:00,875.77,875.92,875.16,875.91,3055.0,841.4145,841.5586,840.8284,841.549,3055.0
2021-11-18 13:50:00,875.36,876.05,875.01,875.92,2522.0,841.0206,841.6835,840.6843,841.5586,2522.0
2021-11-18 14:00:00,875.44,876.1,874.01,875.22,4190.0,841.0974,841.7315,839.7235,840.886,4190.0
2021-11-18 14:10:00,875.76,875.98,874.97,874.97,2100.0,841.4049,841.6162,840.6459,840.6459,2100.0
2021-11-18 14:20:00,874.86,874.86,873.35,874.62,6230.0,840.5402,840.5402,839.0894,840.3096,6230.0
2021-11-18 14:30:00,874.19,875.55,873.09,875.55,2986.0,839.8965,841.2031,838.8396,841.2031,2986.0
2021-11-18 14:40:00,875.49,876.39,875.37,876.39,4437.0,841.1455,842.0101,841.0302,842.0101,4437.0
2021-11-18 14:50:00,876.69,876.79,875.98,876.09,1750.0,842.2984,842.3945,841.6162,841.7219,1750.0
2021-11-18 15:00:00,876.05,877.7,875.64,877.7,5098.0,841.6835,843.2688,841.2896,843.2688,5098.0
2021-11-18 15:10:00,877.51,877.51,876.45,877.03,3911.0,843.0862,843.0862,842.0678,842.625,3911.0
2021-11-18 15:20:00,876.6,876.89,876.04,876.79,8468.0,842.2119,842.4905,841.6739,842.3945,8468.0
2021-11-18 15:30:00,876.75,876.99,875.17,875.94,9570.0,842.356,842.5866,840.838,841.5778,9570.0
2021-11-18 15:40:00,875.94,877.37,875.93,877.37,6199.0,841.5778,842.9517,841.5682,842.9517,6199.0
2021-11-18 15:50:00,876.69,879.19,876.4,878.44,23058.0,842.2984,844.7003,842.0198,843.9797,23058.0
2021-11-19 09:30:00,866.85,867.55,856.56,856.56,84973.0,832.8444,833.5169,822.9581,822.9581,84973.0
2021-11-19 09:40:00,857.06,859.83,854.47,858.71,25394.0,823.4384,826.0998,820.95,825.0237,25394.0
2021-11-19 09:50:00,859.09,862.03,858.51,861.35,12445.0,825.3888,828.2135,824.8316,827.5602,12445.0
2021-11-19 10:00:00,861.15,862.0,859.16,859.41,12988.0,827.368,828.1847,825.4561,825.6963,12988.0
2021-11-19 10:10:00,859.22,859.81,856.71,857.1,14011.0,825.5137,826.0806,823.1022,823.4769,14011.0
2021-11-19 10:20:00,857.35,858.64,855.3,855.3,10978.0,823.7171,824.9565,821.7475,821.7475,10978.0
2021-11-19 10:30:00,856.03,857.53,855.49,857.21,12841.0,822.4489,823.89,821.93,823.5826,12841.0
2021-11-19 10:40:00,857.2,859.64,856.83,856.96,9766.0,823.573,825.9172,823.2175,823.3424,9766.0
2021-11-19 10:50:00,858.17,860.03,858.0,859.76,9280.0,824.5049,826.2919,824.3416,826.0325,9280.0
2021-11-19 11:00:00,859.89,860.71,859.08,859.09,4636.0,826.1574,826.9453,825.3792,825.3888,4636.0
2021-11-19 11:10:00,859.05,861.48,859.05,861.48,7983.0,825.3504,827.6851,825.3504,827.6851,7983.0
2021-11-19 11:20:00,861.36,864.37,860.75,863.98,13528.0,827.5698,830.4617,826.9837,830.087,13528.0
2021-11-19 11:30:00,864.29,864.29,860.0,862.5,19683.0,830.3848,830.3848,826.2631,828.665,19683.0
2021-11-19 11:40:00,862.16,864.43,861.82,864.1,8515.0,828.3384,830.5193,828.0117,830.2023,8515.0
2021-11-19 11:50:00,863.85,864.46,863.07,864.24,7620.0,829.9621,830.5482,829.2127,830.3368,7620.0
2021-11-19 12:00:00,864.68,866.72,864.62,866.01,8590.0,830.7595,832.7195,830.7019,832.0373,8590.0
2021-11-19 12:10:00,865.36,866.05,864.58,864.58,3100.0,831.4128,832.0758,830.6634,830.6634,3100.0
2021-11-19 12:20:00,864.58,866.25,864.58,866.12,4520.0,830.6634,832.2679,830.6634,832.143,4520.0
2021-11-19 12:30:00,866.0,866.96,865.26,865.99,7502.0,832.0277,832.9501,831.3168,832.0181,7502.0
2021-11-19 12:40:00,866.07,866.07,864.25,864.91,2839.0,832.095,832.095,830.3464,830.9805,2839.0
2021-11-19 12:50:00,864.92,864.92,863.62,863.63,1649.0,830.9901,830.9901,829.7411,829.7507,1649.0
2021-11-19 13:00:00,862.76,864.06,862.43,863.52,3235.0,828.9148,830.1638,828.5978,829.645,3235.0
2021-11-19 13:10:00,863.1,863.33,860.74,861.6,4990.0,829.2415,829.4625,826.9741,827.8003,4990.0
2021-11-19 13:20:00,861.7,861.75,859.89,859.89,1614.0,827.8964,827.9445,826.1574,826.1574,1614.0
2021-11-19 13:30:00,859.72,859.73,858.0,858.0,950.0,825.9941,826.0037,824.3416,824.3416,950.0
2021-11-19 13:40:00,857.49,859.18,857.49,858.55,3864.0,823.8516,825.4753,823.8516,824.87,3864.0
2021-11-19 13:50:00,858.59,859.94,858.59,859.94,4909.0,824.9084,826.2055,824.9084,826.2055,4909.0
2021-11-19 14:00:00,859.33,860.64,859.33,859.72,3278.0,825.6194,826.878,825.6194,825.9941,3278.0
2021-11-19 14:10:00,859.56,859.82,858.72,859.06,2733.0,825.8404,826.0902,825.0333,825.36,2733.0
2021-11-19 14:20:00,859.44,860.45,858.55,858.55,2100.0,825.7251,826.6955,824.87,824.87,2100.0
2021-11-19 14:30:00,859.0,859.71,858.53,859.15,3533.0,825.3023,825.9845,824.8508,825.4465,3533.0
2021-11-19 14:40:00,859.36,860.25,858.34,858.34,3000.0,825.6482,826.5033,824.6682,824.6682,3000.0
2021-11-19 14:50:00,858.75,859.09,858.15,858.15,3225.0,825.0621,825.3888,824.4857,824.4857,3225.0
2021-11-19 15:00:00,858.15,858.92,858.0,858.33,2809.0,824.4857,825.2255,824.3416,824.6586,2809.0
2021-11-19 15:10:00,858.53,858.53,856.48,856.81,5090.0,824.8508,824.8508,822.8812,823.1983,5090.0
2021-11-19 15:20:00,856.77,857.24,856.28,857.24,4669.0,823.1598,823.6114,822.689,823.6114,4669.0
2021-11-19 15:30:00,856.95,857.6,856.45,857.54,3895.0,823.3328,823.9573,822.8524,823.8996,3895.0
2021-11-19 15:40:00,857.7,858.06,856.0,856.28,8170.0,824.0533,824.3992,822.42,822.689,8170.0
2021-11-19 15:50:00,856.38,857.45,855.97,856.96,19619.0,822.7851,823.8131,822.3912,823.3424,19619.0
2021-11-22 09:30:00,854.8,855.22,849.62,852.92,40666.0,821.2671,821.6706,816.2903,819.4609,40666.0
2021-11-22 09:40:00,853.2,858.24,852.19,858.24,15760.0,819.7299,824.5722,818.7595,824.5722,15760.0
2021-11-22 09:50:00,858.56,859.66,856.24,856.76,20452.0,824.8796,825.9364,822.6506,823.1502,20452.0
2021-11-22 10:00:00,857.21,858.08,855.92,855.92,13774.0,823.5826,824.4184,822.3432,822.3432,13774.0
2021-11-22 10:10:00,855.87,855.95,853.77,854.48,17146.0,822.2951,822.372,820.2775,820.9597,17146.0
2021-11-22 10:20:00,854.21,854.95,853.33,854.03,13717.0,820.7002,821.4112,819.8548,820.5273,13717.0
2021-11-22 10:30:00,854.99,855.36,853.48,853.49,5074.0,821.4496,821.8051,819.9989,820.0085,5074.0
2021-11-22 10:40:00,853.28,854.0,853.15,853.85,11410.0,819.8067,820.4985,819.6818,820.3544,11410.0
2021-11-22 10:50:00,853.21,853.36,849.0,850.25,15235.0,819.7395,819.8836,815.6946,816.8956,15235.0
2021-11-22 11:00:00,850.38,850.4,844.79,844.92,11328.0,817.0205,817.0397,811.6498,811.7747,11328.0
2021-11-22 11:10:00,844.75,844.96,841.5,841.5,7076.0,811.6114,811.8131,808.4888,808.4888,7076.0
2021-11-22 11:20:00,841.5,844.64,841.44,844.64,9489.0,808.4888,811.5057,808.4312,811.5057,9489.0
2021-11-22 11:30:00,844.33,845.0,841.28,844.24,20225.0,811.2078,811.8515,808.2775,811.1214,20225.0
2021-11-22 11:40:00,843.83,843.83,837.24,838.1,11903.0,810.7274,810.7274,804.396,805.2222,11903.0
2021-11-22 11:50:00,837.38,837.43,832.25,836.05,8637.0,804.5305,804.5785,799.6017,803.2526,8637.0
2021-11-22 12:00:00,836.99,837.17,832.01,833.77,10430.0,804.1558,804.3287,799.3711,801.0621,10430.0
2021-11-22 12:10:00,833.48,836.18,832.21,832.61,5875.0,800.7835,803.3775,799.5633,799.9476,5875.0
2021-11-22 12:20:00,832.95,835.25,831.17,835.22,3838.0,800.2743,802.484,798.5641,802.4552,3838.0
2021-11-22 12:30:00,834.62,838.56,834.62,837.58,10385.0,801.8787,805.6642,801.8787,804.7226,10385.0
2021-11-22 12:40:00,837.94,838.83,836.01,836.65,3985.0,805.0685,805.9236,803.2142,803.8291,3985.0
2021-11-22 12:50:00,837.31,837.88,835.37,837.37,3683.0,804.4632,805.0109,802.5993,804.5209,3683.0
2021-11-22 13:00:00,837.25,837.25,833.53,835.32,2314.0,804.4056,804.4056,800.8315,802.5513,2314.0
2021-11-22 13:10:00,836.0,838.91,836.0,838.91,2025.0,803.2046,806.0005,803.2046,806.0005,2025.0
2021-11-22 13:20:00,839.16,839.99,837.06,837.27,2394.0,806.2406,807.0381,804.223,804.4248,2394.0
2021-11-22 13:30:00,837.19,838.7,836.86,837.98,2500.0,804.3479,805.7987,804.0309,805.1069,2500.0
2021-11-22 13:40:00,836.16,838.93,836.16,837.79,3423.0,803.3583,806.0197,803.3583,804.9244,3423.0
2021-11-22 13:50:00,836.78,837.55,834.6,835.53,3992.0,803.954,804.6938,801.8595,802.753,3992.0
2021-11-22 14:00:00,835.11,837.79,835.11,836.96,4446.0,802.3495,804.9244,802.3495,804.1269,4446.0
2021-11-22 14:10:00,836.94,837.46,836.45,837.13,2082.0,804.1077,804.6073,803.637,804.2903,2082.0
2021-11-22 14:20:00,837.93,838.72,837.18,838.49,5252.0,805.0589,805.8179,804.3383,805.5969,5252.0
2021-11-22 14:30:00,838.59,839.96,838.13,838.29,6907.0,805.693,807.0093,805.251,805.4048,6907.0
2021-11-22 14:40:00,837.79,840.98,837.79,840.98,3898.0,804.9244,807.9892,804.9244,807.9892,3898.0
2021-11-22 14:50:00,840.22,840.89,838.67,839.07,3840.0,807.2591,807.9028,805.7699,806.1542,3840.0
2021-11-22 15:00:00,838.88,841.88,838.88,841.42,5614.0,805.9716,808.8539,805.9716,808.412,5614.0
2021-11-22 15:10:00,841.27,841.31,838.56,838.56,5012.0,808.2679,808.3063,805.6642,805.6642,5012.0
2021-11-22 15:20:00,838.99,839.57,836.62,836.62,8175.0,806.0773,806.6346,803.8003,803.8003,8175.0
2021-11-22 15:30:00,836.61,836.73,835.29,835.29,8315.0,803.7907,803.906,802.5225,802.5225,8315.0
2021-11-22 15:40:00,835.92,836.2,833.33,833.91,10312.0,803.1277,803.3968,800.6393,801.1966,10312.0
2021-11-22 15:50:00,833.33,833.64,824.72,825.78,57868.0,800.6393,800.9372,792.3671,793.3855,57868.0
2021-11-23 09:30:00,811.66,811.72,807.07,810.4,76930.0,779.8194,779.8771,775.4095,778.6089,76930.0
2021-11-23 09:40:00,810.22,815.99,809.11,815.73,35492.0,778.4359,783.9796,777.3695,783.7298,35492.0
2021-11-23 09:50:00,815.58,819.36,815.2,815.96,20531.0,783.5857,787.2174,783.2206,783.9508,20531.0
2021-11-23 10:00:00,815.52,816.08,808.5,809.21,27101.0,783.528,784.066,776.7834,777.4655,27101.0
2021-11-23 10:10:00,809.22,809.92,805.6,805.6,20366.0,777.4752,778.1477,773.9972,773.9972,20366.0
2021-11-23 10:20:00,805.6,806.4,803.68,803.68,28559.0,773.9972,774.7658,772.1525,772.1525,28559.0
2021-11-23 10:30:00,803.5,805.28,803.2,804.4,18089.0,771.9795,773.6897,771.6913,772.8442,18089.0
2021-11-23 10:40:00,804.4,804.4,799.12,799.6,29266.0,772.8442,772.8442,767.7714,768.2325,29266.0
2021-11-23 10:50:00,799.12,800.3,793.12,794.22,26391.0,767.7714,768.9051,762.0067,763.0636,26391.0
2021-11-23 11:00:00,794.8,795.68,793.7,795.44,78752.0,763.6208,764.4663,762.564,764.2357,78752.0
2021-11-23 11:10:00,795.53,799.77,795.42,798.72,20098.0,764.3222,768.3959,764.2165,767.3871,20098.0
2021-11-23 11:20:00,798.94,800.95,798.22,798.87,15398.0,767.5984,769.5296,766.9067,767.5312,15398.0
2021-11-23 11:30:00,798.81,801.82,795.0,801.82,21747.0,767.4735,770.3655,763.813,770.3655,21747.0
2021-11-23 11:40:00,801.0,802.34,798.41,802.11,10220.0,769.5776,770.8651,767.0892,770.6441,10220.0
2021-11-23 11:50:00,802.1,802.16,799.4,800.59,5710.0,770.6345,770.6921,768.0404,769.1837,5710.0
2021-11-23 12:00:00,800.2,803.13,799.04,802.13,15655.0,768.809,771.6241,767.6945,770.6633,15655.0
2021-11-23 12:10:00,801.52,803.68,800.38,803.57,7355.0,770.0772,772.1525,768.9819,772.0468,7355.0
2021-11-23 12:20:00,803.1,806.0,803.1,803.29,5011.0,771.5952,774.3815,771.5952,771.7778,5011.0
2021-11-23 12:30:00,803.91,805.0,803.31,804.02,2600.0,772.3735,773.4207,771.797,772.4791,2600.0
2021-11-23 12:40:00,803.94,804.36,802.06,803.54,4506.0,772.4023,772.8058,770.596,772.018,4506.0
2021-11-23 12:50:00,803.63,804.14,801.71,802.07,6497.0,772.1044,772.5944,770.2598,770.6056,6497.0
2021-11-23 13:00:00,801.99,803.71,801.34,801.63,5091.0,770.5288,772.1813,769.9043,770.1829,5091.0
2021-11-23 13:10:00,801.05,801.76,799.45,799.67,4944.0,769.6257,770.3078,768.0884,768.2998,4944.0
2021-11-23 13:20:00,800.22,801.55,800.22,801.53,2523.0,768.8282,770.106,768.8282,770.0868,2523.0
2021-11-23 13:30:00,799.67,800.44,798.51,800.44,5126.0,768.2998,769.0396,767.1853,769.0396,5126.0
2021-11-23 13:40:00,799.83,802.34,798.71,801.19,5019.0,768.4535,770.8651,767.3775,769.7602,5019.0
2021-11-23 13:50:00,801.69,804.27,801.11,801.91,3671.0,770.2406,772.7193,769.6833,770.4519,3671.0
2021-11-23 14:00:00,801.92,803.2,800.7,800.7,2109.0,770.4615,771.6913,769.2894,769.2894,2109.0
2021-11-23 14:10:00,801.15,801.78,799.02,799.24,5632.0,769.7217,770.327,767.6753,767.8867,5632.0
2021-11-23 14:20:00,799.49,802.55,799.49,800.73,2051.0,768.1269,771.0668,768.1269,769.3182,2051.0
2021-11-23 14:30:00,801.19,802.67,800.0,802.67,5540.0,769.7602,771.1821,768.6168,771.1821,5540.0
2021-11-23 14:40:00,801.52,804.28,801.52,804.27,4547.0,770.0772,772.7289,770.0772,772.7193,4547.0
2021-11-23 14:50:00,803.43,804.43,802.84,804.3,5438.0,771.9123,772.8731,771.3454,772.7482,5438.0
2021-11-23 15:00:00,803.79,805.4,803.18,804.9,8820.0,772.2582,773.805,771.6721,773.3246,8820.0
2021-11-23 15:10:00,805.29,807.11,804.38,804.39,9864.0,773.6993,775.4479,772.825,772.8346,9864.0
2021-11-23 15:20:00,804.4,806.3,804.13,804.13,5592.0,772.8442,774.6697,772.5848,772.5848,5592.0
2021-11-23 15:30:00,803.91,805.55,803.51,804.89,13316.0,772.3735,773.9491,771.9892,773.315,13316.0
2021-11-23 15:40:00,805.23,805.7,804.49,805.26,12489.0,773.6417,774.0932,772.9307,773.6705,12489.0
2021-11-23 15:50:00,805.5,808.0,805.5,807.75,27358.0,773.9011,776.303,773.9011,776.0628,27358.0
2021-11-24 09:30:00,782.0,784.3,777.44,784.06,87813.0,751.323,753.5327,746.9419,753.3022,87813.0
2021-11-24 09:40:00,784.08,785.27,780.96,784.97,34795.0,753.3214,754.4647,750.3238,754.1765,34795.0
2021-11-24 09:50:00,784.74,787.68,784.02,787.41,27102.0,753.9555,756.7801,753.2637,756.5207,27102.0
2021-11-24 10:00:00,787.05,790.63,785.83,787.75,18543.0,756.1749,759.6144,755.0027,756.8474,18543.0
2021-11-24 10:10:00,787.75,790.32,786.78,789.21,24610.0,756.8474,759.3166,755.9155,758.2501,24610.0
2021-11-24 10:20:00,789.27,793.12,788.22,792.26,32784.0,758.3078,762.0067,757.299,761.1805,32784.0
2021-11-24 10:30:00,792.2,796.16,792.01,795.64,23660.0,761.1228,764.9275,760.9403,764.4279,23660.0
2021-11-24 10:40:00,795.49,796.15,792.67,792.72,18131.0,764.2838,764.9179,761.5744,761.6224,18131.0
2021-11-24 10:50:00,792.98,795.49,792.97,794.39,13991.0,761.8722,764.2838,761.8626,763.2269,13991.0
2021-11-24 11:00:00,793.95,794.4,790.8,792.79,24538.0,762.8042,763.2365,759.7778,761.6897,24538.0
2021-11-24 11:10:00,792.9,795.49,792.74,795.1,20876.0,761.7954,764.2838,761.6417,763.9091,20876.0
2021-11-24 11:20:00,795.49,796.71,794.85,796.65,18147.0,764.2838,765.4559,763.6689,765.3983,18147.0
2021-11-24 11:30:00,796.8,798.94,794.11,795.31,29716.0,765.5424,767.5984,762.9579,764.1108,29716.0
2021-11-24 11:40:00,796.0,798.9,795.78,798.28,7766.0,764.7738,767.56,764.5624,766.9643,7766.0
2021-11-24 11:50:00,798.65,799.14,796.78,796.95,2774.0,767.3198,767.7906,765.5232,765.6865,2774.0
2021-11-24 12:00:00,797.1,797.78,795.82,796.61,4100.0,765.8306,766.4839,764.6008,765.3598,4100.0
2021-11-24 12:10:00,797.0,798.29,795.76,796.1,3129.0,765.7345,766.9739,764.5432,764.8698,3129.0
2021-11-24 12:20:00,796.46,796.64,794.88,796.63,3010.0,765.2157,765.3887,763.6977,765.3791,3010.0
2021-11-24 12:30:00,796.13,797.55,795.41,797.55,3442.0,764.8987,766.263,764.2069,766.263,3442.0
2021-11-24 12:40:00,797.69,798.48,797.1,798.47,1563.0,766.3975,767.1565,765.8306,767.1469,1563.0
2021-11-24 12:50:00,798.25,798.93,797.89,798.53,3509.0,766.9355,767.5888,766.5896,767.2045,3509.0
2021-11-24 13:00:00,798.59,800.3,798.58,799.69,8572.0,767.2622,768.9051,767.2526,768.319,8572.0
2021-11-24 13:10:00,800.32,800.95,798.89,799.34,9801.0,768.9243,769.5296,767.5504,767.9827,9801.0
2021-11-24 13:20:00,799.3,800.76,798.74,799.25,5046.0,767.9443,769.347,767.4063,767.8963,5046.0
2021-11-24 13:30:00,799.0,799.36,797.51,797.51,2591.0,767.6561,768.002,766.2245,766.2245,2591.0
2021-11-24 13:40:00,798.35,798.64,797.6,797.77,2640.0,767.0316,767.3102,766.311,766.4743,2640.0
2021-11-24 13:50:00,797.54,798.23,797.41,797.5,1800.0,766.2534,766.9163,766.1285,766.2149,1800.0
2021-11-24 14:00:00,798.07,798.6,796.0,797.12,5864.0,766.7626,767.2718,764.7738,765.8498,5864.0
2021-11-24 14:10:00,795.8,798.0,795.58,798.0,3502.0,764.5816,766.6953,764.3702,766.6953,3502.0
2021-11-24 14:20:00,797.37,797.57,795.5,795.85,4839.0,766.09,766.2822,764.2934,764.6296,4839.0
2021-11-24 14:30:00,796.62,797.73,796.29,796.9,3097.0,765.3694,766.4359,765.0524,765.6385,3097.0
2021-11-24 14:40:00,797.26,799.55,797.05,798.01,4488.0,765.9843,768.1845,765.7826,766.7049,4488.0
2021-11-24 14:50:00,799.21,800.72,799.05,799.74,4269.0,767.8578,769.3086,767.7041,768.367,4269.0
2021-11-24 15:00:00,799.95,800.99,798.63,800.99,3200.0,768.5688,769.568,767.3006,769.568,3200.0
2021-11-24 15:10:00,800.62,801.84,800.06,801.59,6847.0,769.2125,770.3847,768.6745,770.1445,6847.0
2021-11-24 15:20:00,801.86,802.58,801.31,801.78,10110.0,770.4039,771.0956,769.8755,770.327,10110.0
2021-11-24 15:30:00,802.04,803.26,800.84,803.26,14484.0,770.5768,771.749,769.4239,771.749,14484.0
2021-11-24 15:40:00,803.2,803.2,802.0,802.55,12187.0,771.6913,771.6913,770.5384,771.0668,12187.0
2021-11-24 15:50:00,802.75,803.48,802.07,802.43,45291.0,771.259,771.9603,770.6056,770.9515,45291.0
2021-11-26 09:30:00,786.96,794.98,786.24,794.98,35071.0,756.0884,763.7938,755.3966,763.7938,35071.0
2021-11-26 09:40:00,795.28,795.92,787.2,788.34,14831.0,764.082,764.6969,756.319,757.4143,14831.0
2021-11-26 09:50:00,788.34,792.99,788.34,791.46,25386.0,757.4143,761.8818,757.4143,760.4119,25386.0
2021-11-26 10:00:00,791.04,792.31,787.53,790.4,13102.0,760.0083,761.2285,756.636,759.3934,13102.0
2021-11-26 10:10:00,790.32,790.32,786.48,787.86,10931.0,759.3166,759.3166,755.6272,756.9531,10931.0
2021-11-26 10:20:00,787.39,790.0,787.07,787.07,10990.0,756.5015,759.0091,756.1941,756.1941,10990.0
2021-11-26 10:30:00,786.94,788.76,785.92,787.13,9555.0,756.0692,757.8178,755.0892,756.2517,9555.0
2021-11-26 10:40:00,787.68,787.68,785.6,787.24,6988.0,756.7801,756.7801,754.7817,756.3574,6988.0
2021-11-26 10:50:00,787.16,789.29,786.23,788.23,8225.0,756.2805,758.327,755.387,757.3086,8225.0
2021-11-26 11:00:00,787.68,787.84,785.84,786.36,6065.0,756.7801,756.9339,755.0123,755.5119,6065.0
2021-11-26 11:10:00,786.4,786.4,780.0,780.68,9646.0,755.5504,755.5504,749.4014,750.0548,9646.0
2021-11-26 11:20:00,781.07,782.18,780.06,781.19,10392.0,750.4295,751.4959,749.4591,750.5447,10392.0
2021-11-26 11:30:00,781.4,782.63,776.01,782.0,31493.0,750.7465,751.9283,745.568,751.323,31493.0
2021-11-26 11:40:00,781.48,782.53,780.3,781.19,12350.0,750.8234,751.8322,749.6897,750.5447,12350.0
2021-11-26 11:50:00,781.99,781.99,778.79,780.6,14754.0,751.3134,751.3134,748.2389,749.9779,14754.0
2021-11-26 12:00:00,781.11,783.9,779.61,783.53,10505.0,750.4679,753.1484,749.0267,752.7929,10505.0
2021-11-26 12:10:00,783.53,784.15,780.01,780.25,11817.0,752.7929,753.3886,749.411,749.6416,11817.0
2021-11-26 12:20:00,780.17,784.43,779.86,784.43,5119.0,749.5648,753.6576,749.2669,753.6576,5119.0
2021-11-26 12:30:00,784.45,786.89,784.29,785.6,7640.0,753.6769,756.0211,753.5231,754.7817,7640.0
2021-11-26 12:40:00,786.09,786.75,784.2,784.28,11662.0,755.2525,755.8866,753.4367,753.5135,11662.0
2021-11-26 12:50:00,784.26,784.78,779.48,782.02,41201.0,753.4943,753.9939,748.9018,751.3422,41201.0
2021-11-29 09:30:00,795.04,797.44,792.44,795.92,49300.0,763.8514,766.1573,761.3534,764.6969,49300.0
2021-11-29 09:40:00,795.67,798.16,794.23,795.36,30762.0,764.4567,766.849,763.0732,764.1589,30762.0
2021-11-29 09:50:00,794.59,796.78,794.59,795.75,21116.0,763.4191,765.5232,763.4191,764.5336,21116.0
2021-11-29 10:00:00,794.89,796.45,792.8,793.74,9509.0,763.7073,765.2061,761.6993,762.6024,9509.0
2021-11-29 10:10:00,793.45,795.75,793.04,794.03,10571.0,762.3238,764.5336,761.9299,762.881,10571.0
2021-11-29 10:20:00,794.52,795.55,792.11,792.48,8694.0,763.3518,764.3414,761.0364,761.3919,8694.0
2021-11-29 10:30:00,792.53,793.56,790.09,790.56,12222.0,761.4399,762.4295,759.0956,759.5472,12222.0
2021-11-29 10:40:00,790.4,793.25,790.31,791.6,14751.0,759.3934,762.1316,759.307,760.5464,14751.0
2021-11-29 10:50:00,791.35,793.75,789.99,793.28,26690.0,760.3062,762.612,758.9995,762.1605,26690.0
2021-11-29 11:00:00,793.0,796.79,792.71,795.79,14552.0,761.8915,765.5328,761.6128,764.572,14552.0
2021-11-29 11:10:00,796.0,796.59,794.96,795.3,13396.0,764.7738,765.3406,763.7746,764.1012,13396.0
2021-11-29 11:20:00,795.11,796.56,794.04,794.79,11832.0,763.9187,765.3118,762.8907,763.6112,11832.0
2021-11-29 11:30:00,794.9,797.6,793.53,797.27,36100.0,763.7169,766.311,762.4007,765.9939,36100.0
2021-11-29 11:40:00,796.98,799.5,796.98,797.78,18897.0,765.7153,768.1365,765.7153,766.4839,18897.0
2021-11-29 11:50:00,797.82,798.85,796.72,797.0,12325.0,766.5224,767.512,765.4655,765.7345,12325.0
2021-11-29 12:00:00,797.24,798.64,796.78,798.63,7890.0,765.9651,767.3102,765.5232,767.3006,7890.0
2021-11-29 12:10:00,798.63,799.1,797.08,798.33,6685.0,767.3006,767.7522,765.8114,767.0124,6685.0
2021-11-29 12:20:00,798.33,800.5,798.16,799.6,17307.0,767.0124,769.0972,766.849,768.2325,17307.0
2021-11-29 12:30:00,799.67,802.44,799.67,801.9,10304.0,768.2998,770.9611,768.2998,770.4423,10304.0
2021-11-29 12:40:00,802.2,803.08,801.44,802.85,4764.0,770.7305,771.576,770.0004,771.355,4764.0
2021-11-29 12:50:00,802.97,803.27,801.24,802.45,17113.0,771.4703,771.7586,769.8082,770.9707,17113.0
2021-11-29 13:00:00,802.4,805.02,802.23,804.62,14535.0,770.9227,773.4399,770.7594,773.0556,14535.0
2021-11-29 13:10:00,805.0,805.0,803.12,803.7,4450.0,773.4207,773.4207,771.6145,772.1717,4450.0
2021-11-29 13:20:00,803.84,804.52,803.2,804.11,4818.0,772.3062,772.9595,771.6913,772.5656,4818.0
2021-11-29 13:30:00,804.79,805.45,803.35,803.35,6529.0,773.2189,773.8531,771.8354,771.8354,6529.0
2021-11-29 13:40:00,803.3,805.0,803.3,804.54,4065.0,771.7874,773.4207,771.7874,772.9787,4065.0
2021-11-29 13:50:00,804.17,804.33,803.02,804.05,4770.0,772.6233,772.777,771.5184,772.508,4770.0
2021-11-29 14:00:00,804.19,804.32,802.42,804.24,6996.0,772.6425,772.7674,770.9419,772.6905,6996.0
2021-11-29 14:10:00,804.25,806.03,804.25,805.33,8793.0,772.7001,774.4103,772.7001,773.7378,8793.0
2021-11-29 14:20:00,805.33,806.0,804.9,805.38,4550.0,773.7378,774.3815,773.3246,773.7858,4550.0
2021-11-29 14:30:00,805.63,805.66,803.78,804.02,6108.0,774.026,774.0548,772.2486,772.4791,6108.0
2021-11-29 14:40:00,804.58,808.26,804.58,808.26,15131.0,773.0172,776.5528,773.0172,776.5528,15131.0
2021-11-29 14:50:00,808.02,808.45,806.73,808.45,7573.0,776.3222,776.7354,775.0828,776.7354,7573.0
2021-11-29 15:00:00,808.01,808.86,806.73,808.86,6143.0,776.3126,777.1293,775.0828,777.1293,6143.0
2021-11-29 15:10:00,808.55,811.96,808.55,811.02,9040.0,776.8314,780.1077,776.8314,779.2045,9040.0
2021-11-29 15:20:00,811.34,811.91,809.59,811.13,12922.0,779.512,780.0596,777.8306,779.3102,12922.0
2021-11-29 15:30:00,810.89,812.23,810.42,812.17,18544.0,779.0796,780.3671,778.6281,780.3094,18544.0
2021-11-29 15:40:00,811.77,812.61,811.0,812.38,16000.0,779.9251,780.7322,779.1853,780.5112,16000.0
2021-11-29 15:50:00,812.92,815.73,812.35,815.01,104271.0,781.03,783.7298,780.4824,783.038,104271.0
2021-11-30 09:30:00,806.26,811.45,805.52,811.33,34190.0,774.6313,779.6177,773.9203,779.5024,34190.0
2021-11-30 09:40:00,811.68,817.36,811.68,817.34,19531.0,779.8387,785.2958,779.8387,785.2766,19531.0
2021-11-30 09:50:00,817.67,820.2,815.93,819.44,17420.0,785.5937,788.0244,783.9219,787.2942,17420.0
2021-11-30 10:00:00,818.88,820.86,817.6,820.39,9877.0,786.7562,788.6585,785.5264,788.207,9877.0
2021-11-30 10:10:00,820.88,821.35,817.39,817.4,22340.0,788.6777,789.1293,785.3247,785.3343,22340.0
2021-11-30 10:20:00,816.65,817.33,813.91,816.35,11708.0,784.6137,785.267,781.9812,784.3255,11708.0
2021-11-30 10:30:00,816.92,819.85,810.53,811.95,8633.0,784.8731,787.6882,778.7338,780.0981,8633.0
2021-11-30 10:40:00,811.45,813.39,806.72,806.72,10717.0,779.6177,781.4816,775.0732,775.0732,10717.0
2021-11-30 10:50:00,806.71,806.96,796.96,797.0,28465.0,775.0636,775.3038,765.6961,765.7345,28465.0
2021-11-30 11:00:00,796.1,800.34,792.98,800.31,15208.0,764.8698,768.9435,761.8722,768.9147,15208.0
2021-11-30 11:10:00,799.76,805.04,799.74,802.29,11719.0,768.3863,773.4591,768.367,770.817,11719.0
2021-11-30 11:20:00,802.55,803.27,798.82,800.01,11446.0,771.0668,771.7586,767.4831,768.6265,11446.0
2021-11-30 11:30:00,799.45,799.53,788.47,793.12,55474.0,768.0884,768.1653,757.5392,762.0067,55474.0
2021-11-30 11:40:00,793.2,793.2,790.35,792.85,7602.0,762.0836,762.0836,759.3454,761.7473,7602.0
2021-11-30 11:50:00,793.97,793.98,790.08,792.83,11223.0,762.8234,762.833,759.086,761.7281,11223.0
2021-11-30 12:00:00,792.67,792.67,788.16,789.11,7999.0,761.5744,761.5744,757.2413,758.1541,7999.0
2021-11-30 12:10:00,789.09,791.26,787.14,790.5,8350.0,758.1348,760.2197,756.2613,759.4895,8350.0
2021-11-30 12:20:00,790.97,791.51,789.31,790.94,6467.0,759.9411,760.4599,758.3462,759.9123,6467.0
2021-11-30 12:30:00,790.1,793.76,790.1,792.12,6114.0,759.1052,762.6216,759.1052,761.046,6114.0
2021-11-30 12:40:00,792.31,793.0,790.83,790.83,4665.0,761.2285,761.8915,759.8066,759.8066,4665.0
2021-11-30 12:50:00,791.1,792.98,790.65,791.41,4746.0,760.066,761.8722,759.6336,760.3638,4746.0
2021-11-30 13:00:00,791.97,792.24,790.61,790.71,5801.0,760.9019,761.1613,759.5952,759.6913,5801.0
2021-11-30 13:10:00,790.7,791.13,790.49,790.52,3844.0,759.6817,760.0948,759.4799,759.5087,3844.0
2021-11-30 13:20:00,790.35,793.44,790.12,793.08,3400.0,759.3454,762.3142,759.1244,761.9683,3400.0
2021-11-30 13:30:00,793.0,795.45,792.47,795.45,8522.0,761.8915,764.2453,761.3822,764.2453,8522.0
2021-11-30 13:40:00,795.18,795.18,793.37,794.42,3767.0,763.9859,763.9859,762.2469,763.2557,3767.0
2021-11-30 13:50:00,795.01,796.98,795.01,796.95,8799.0,763.8226,765.7153,763.8226,765.6865,8799.0
2021-11-30 14:00:00,796.84,796.89,795.34,796.89,3952.0,765.5808,765.6289,764.1397,765.6289,3952.0
2021-11-30 14:10:00,796.5,798.2,795.86,796.29,6114.0,765.2541,766.8875,764.6393,765.0524,6114.0
2021-11-30 14:20:00,796.51,797.59,795.86,795.99,4768.0,765.2638,766.3014,764.6393,764.7642,4768.0
2021-11-30 14:30:00,796.16,798.27,796.01,797.15,4549.0,764.9275,766.9547,764.7834,765.8787,4549.0
2021-11-30 14:40:00,796.66,797.55,794.4,794.76,5750.0,765.4079,766.263,763.2365,763.5824,5750.0
2021-11-30 14:50:00,794.77,795.49,793.61,795.03,5200.0,763.592,764.2838,762.4775,763.8418,5200.0
2021-11-30 15:00:00,795.37,796.54,794.7,794.7,6112.0,764.1685,765.2926,763.5248,763.5248,6112.0
2021-11-30 15:10:00,794.79,796.43,794.75,796.43,6088.0,763.6112,765.1869,763.5728,765.1869,6088.0
2021-11-30 15:20:00,796.08,796.75,793.38,793.57,4700.0,764.8506,765.4943,762.2565,762.4391,4700.0
2021-11-30 15:30:00,794.0,795.68,793.6,795.5,7896.0,762.8522,764.4663,762.4679,764.2934,7896.0
2021-11-30 15:40:00,795.27,797.01,795.02,795.1,9573.0,764.0724,765.7441,763.8322,763.9091,9573.0
2021-11-30 15:50:00,795.01,795.02,789.0,791.51,68702.0,763.8226,763.8322,758.0484,760.4599,68702.0
2021-12-01 09:30:00,812.88,813.82,810.11,812.64,42028.0,780.9916,781.8947,778.3302,780.761,42028.0
2021-12-01 09:40:00,812.8,818.4,812.8,816.02,25389.0,780.9147,786.295,780.9147,784.0084,25389.0
2021-12-01 09:50:00,815.12,818.28,814.46,818.28,15305.0,783.1437,786.1797,782.5096,786.1797,15305.0
2021-12-01 10:00:00,818.33,825.17,818.07,824.89,26845.0,786.2278,792.7995,785.978,792.5304,26845.0
2021-12-01 10:10:00,824.9,825.56,822.65,822.65,15078.0,792.54,793.1742,790.3783,790.3783,15078.0
2021-12-01 10:20:00,823.1,827.75,821.37,822.96,39917.0,790.8107,795.2782,789.1485,790.6762,39917.0
2021-12-01 10:30:00,823.04,825.38,822.96,824.08,8767.0,790.753,793.0012,790.6762,791.7522,8767.0
2021-12-01 10:40:00,823.76,828.1,822.96,828.1,12981.0,791.4448,795.6145,790.6762,795.6145,12981.0
2021-12-01 10:50:00,828.19,828.61,826.32,827.2,8217.0,795.701,796.1045,793.9043,794.7498,8217.0
2021-12-01 11:00:00,827.52,827.78,825.88,827.51,13670.0,795.0573,795.3071,793.4816,795.0477,13670.0
2021-12-01 11:10:00,827.78,830.94,827.78,830.84,10929.0,795.3071,798.3431,795.3071,798.247,10929.0
2021-12-01 11:20:00,830.64,830.64,827.69,827.75,14743.0,798.0549,798.0549,795.2206,795.2782,14743.0
2021-12-01 11:30:00,828.33,830.9,825.76,829.67,21349.0,795.8355,798.3047,793.3663,797.1229,21349.0
2021-12-01 11:40:00,829.66,831.41,829.4,830.91,7042.0,797.1133,798.7947,796.8635,798.3143,7042.0
2021-12-01 11:50:00,830.14,830.56,825.66,826.72,7947.0,797.5745,797.978,793.2702,794.2887,7947.0
2021-12-01 12:00:00,826.95,829.49,826.95,828.95,9477.0,794.5096,796.95,794.5096,796.4312,9477.0
2021-12-01 12:10:00,829.39,831.54,828.99,830.94,7108.0,796.8539,798.9196,796.4696,798.3431,7108.0
2021-12-01 12:20:00,831.38,832.37,830.59,830.68,8736.0,798.7658,799.717,798.0068,798.0933,8736.0
2021-12-01 12:30:00,830.99,832.12,829.99,832.09,9656.0,798.3911,799.4768,797.4304,799.448,9656.0
2021-12-01 12:40:00,832.3,832.68,830.75,830.89,5167.0,799.6498,800.0148,798.1606,798.2951,5167.0
2021-12-01 12:50:00,830.04,830.74,826.72,826.72,8936.0,797.4784,798.151,794.2887,794.2887,8936.0
2021-12-01 13:00:00,827.3,829.06,824.12,824.12,27865.0,794.8459,796.5369,791.7906,791.7906,27865.0
2021-12-01 13:10:00,824.0,825.4,822.0,823.19,19805.0,791.6754,793.0204,789.7538,790.8971,19805.0
2021-12-01 13:20:00,823.69,827.24,822.6,826.68,11521.0,791.3775,794.7883,790.3303,794.2502,11521.0
2021-12-01 13:30:00,826.2,827.91,825.08,827.91,9298.0,793.7891,795.432,792.713,795.432,9298.0
2021-12-01 13:40:00,827.28,828.44,820.66,820.66,10766.0,794.8267,795.9412,788.4664,788.4664,10766.0
2021-12-01 13:50:00,821.58,827.55,820.8,827.52,9426.0,789.3503,795.0861,788.6009,795.0573,9426.0
2021-12-01 14:00:00,826.43,827.61,825.09,826.7,10008.0,794.01,795.1437,792.7226,794.2694,10008.0
2021-12-01 14:10:00,826.24,826.24,820.01,820.02,10582.0,793.8275,793.8275,787.8419,787.8515,10582.0
2021-12-01 14:20:00,820.66,823.92,820.23,823.41,13767.0,788.4664,791.5985,788.0532,791.1085,13767.0
2021-12-01 14:30:00,823.53,825.29,822.64,824.7,5955.0,791.2238,792.9147,790.3687,792.3479,5955.0
2021-12-01 14:40:00,824.45,825.43,822.46,823.91,5655.0,792.1077,793.0493,790.1958,791.5889,5655.0
2021-12-01 14:50:00,824.8,825.07,820.83,820.83,8036.0,792.444,792.7034,788.6297,788.6297,8036.0
2021-12-01 15:00:00,821.97,821.97,815.9,815.99,21079.0,789.725,789.725,783.8931,783.9796,21079.0
2021-12-01 15:10:00,816.28,817.89,812.87,813.41,26328.0,784.2582,785.805,780.982,781.5008,26328.0
2021-12-01 15:20:00,813.68,814.87,808.73,810.15,20173.0,781.7602,782.9035,777.0044,778.3687,20173.0
2021-12-01 15:30:00,810.04,813.17,809.1,812.79,13167.0,778.263,781.2702,777.3599,780.9051,13167.0
2021-12-01 15:40:00,812.24,815.96,812.2,812.4,10343.0,780.3767,783.9508,780.3383,780.5304,10343.0
2021-12-01 15:50:00,811.37,812.27,802.44,803.91,44570.0,779.5408,780.4055,770.9611,772.3735,44570.0
2021-12-02 09:30:00,784.48,793.0,782.81,791.84,51542.0,753.7057,761.8915,752.1012,760.777,51542.0
2021-12-02 09:40:00,792.17,794.33,789.02,790.96,18422.0,761.094,763.1693,758.0676,759.9315,18422.0
2021-12-02 09:50:00,791.94,795.36,790.59,794.64,10998.0,760.873,764.1589,759.576,763.4671,10998.0
2021-12-02 10:00:00,793.8,796.45,790.72,791.06,19286.0,762.6601,765.2061,759.7009,760.0276,19286.0
2021-12-02 10:10:00,791.87,791.92,784.68,784.68,20246.0,760.8058,760.8538,753.8978,753.8978,20246.0
2021-12-02 10:20:00,784.39,787.35,782.81,786.8,18091.0,753.6192,756.4631,752.1012,755.9347,18091.0
2021-12-02 10:30:00,787.44,787.44,780.68,780.7,12896.0,756.5496,756.5496,750.0548,750.074,12896.0
2021-12-02 10:40:00,782.38,784.72,779.7,782.63,15178.0,751.6881,753.9363,749.1132,751.9283,15178.0
2021-12-02 10:50:00,782.56,785.04,778.32,784.96,20340.0,751.861,754.2437,747.7873,754.1669,20340.0
2021-12-02 11:00:00,784.64,787.04,782.96,786.73,13719.0,753.8594,756.1653,752.2453,755.8674,13719.0
2021-12-02 11:10:00,786.37,789.16,785.42,787.52,13834.0,755.5215,758.2021,754.6088,756.6264,13834.0
2021-12-02 11:20:00,787.85,788.64,786.08,787.15,10130.0,756.9435,757.7025,755.2429,756.2709,10130.0
2021-12-02 11:30:00,787.29,787.29,781.88,784.66,26597.0,756.4054,756.4054,751.2077,753.8786,26597.0
2021-12-02 11:40:00,785.0,785.78,782.64,784.16,3709.0,754.2053,754.9547,751.9379,753.3982,3709.0
2021-12-02 11:50:00,786.5,786.5,782.77,786.13,4317.0,755.6464,755.6464,752.0628,755.291,4317.0
2021-12-02 12:00:00,786.41,788.31,785.4,788.3,2787.0,755.56,757.3854,754.5896,757.3758,2787.0
2021-12-02 12:10:00,787.73,790.83,787.73,789.69,2020.0,756.8282,759.8066,756.8282,758.7113,2020.0
2021-12-02 12:20:00,790.13,792.34,790.13,791.55,3632.0,759.134,761.2573,759.134,760.4983,3632.0
2021-12-02 12:30:00,790.86,790.86,788.31,788.9,2850.0,759.8354,759.8354,757.3854,757.9523,2850.0
2021-12-02 12:40:00,790.08,790.79,788.73,789.54,1951.0,759.086,759.7681,757.789,758.5672,1951.0
2021-12-02 12:50:00,790.31,790.39,787.0,788.28,4973.0,759.307,759.3838,756.1268,757.3566,4973.0
2021-12-02 13:00:00,787.36,788.73,786.5,788.49,3385.0,756.4727,757.789,755.6464,757.5584,3385.0
2021-12-02 13:10:00,787.17,789.19,786.48,787.6,1997.0,756.2902,758.2309,755.6272,756.7033,1997.0
2021-12-02 13:20:00,785.84,787.05,784.85,785.72,4505.0,755.0123,756.1749,754.0612,754.897,4505.0
2021-12-02 13:30:00,785.76,789.15,785.22,788.03,4333.0,754.9355,758.1925,754.4167,757.1164,4333.0
2021-12-02 13:40:00,788.41,788.41,786.29,786.65,2626.0,757.4815,757.4815,755.4447,755.7906,2626.0
2021-12-02 13:50:00,786.46,788.79,785.98,787.78,5793.0,755.608,757.8466,755.1468,756.8762,5793.0
2021-12-02 14:00:00,787.56,789.44,787.06,787.89,5959.0,756.6649,758.4711,756.1845,756.9819,5959.0
2021-12-02 14:10:00,788.69,788.69,785.98,787.99,2502.0,757.7505,757.7505,755.1468,757.078,2502.0
2021-12-02 14:20:00,788.12,789.09,786.02,788.44,3838.0,757.2029,758.1348,755.1853,757.5103,3838.0
2021-12-02 14:30:00,787.5,791.06,787.5,789.98,3830.0,756.6072,760.0276,756.6072,758.9899,3830.0
2021-12-02 14:40:00,789.81,789.98,787.97,787.99,2869.0,758.8266,758.9899,757.0588,757.078,2869.0
2021-12-02 14:50:00,788.17,789.4,787.25,788.32,4568.0,757.2509,758.4327,756.367,757.395,4568.0
2021-12-02 15:00:00,789.74,792.68,789.25,791.81,11126.0,758.7593,761.584,758.2886,760.7481,11126.0
2021-12-02 15:10:00,791.49,791.76,789.0,791.06,6695.0,760.4407,760.7001,758.0484,760.0276,6695.0
2021-12-02 15:20:00,790.4,791.68,789.81,789.85,5815.0,759.3934,760.6232,758.8266,758.865,5815.0
2021-12-02 15:30:00,789.85,794.1,789.85,793.94,11765.0,758.865,762.9483,758.865,762.7946,11765.0
2021-12-02 15:40:00,793.88,795.0,791.68,793.1,16313.0,762.7369,763.813,760.6232,761.9875,16313.0
2021-12-02 15:50:00,792.27,793.97,787.32,788.82,39410.0,761.1901,762.8234,756.4343,757.8754,39410.0
2021-12-03 09:30:00,785.51,790.74,784.02,784.03,31698.0,754.6953,759.7201,753.2637,753.2733,31698.0
2021-12-03 09:40:00,784.36,784.8,776.54,776.73,34385.0,753.5904,754.0131,746.0772,746.2597,34385.0
2021-12-03 09:50:00,777.41,777.86,771.52,774.51,49337.0,746.913,747.3454,741.2541,744.1268,49337.0
2021-12-03 10:00:00,774.15,774.77,770.4,770.56,21701.0,743.7809,744.3766,740.178,740.3317,21701.0
2021-12-03 10:10:00,770.4,775.6,770.4,772.94,19050.0,740.178,745.174,740.178,742.6184,19050.0
2021-12-03 10:20:00,773.25,774.0,771.56,772.96,16901.0,742.9162,743.6368,741.2925,742.6376,16901.0
2021-12-03 10:30:00,772.48,772.99,767.21,768.8,28778.0,742.1764,742.6664,737.1132,738.6408,28778.0
2021-12-03 10:40:00,768.64,769.27,762.71,763.42,30636.0,738.4871,739.0924,732.7897,733.4718,30636.0
2021-12-03 10:50:00,763.59,765.92,762.16,763.52,22965.0,733.6352,735.8738,732.2613,733.5679,22965.0
2021-12-03 11:00:00,763.72,764.02,759.84,762.65,20043.0,733.7601,734.0483,730.0323,732.732,20043.0
2021-12-03 11:10:00,762.79,764.64,761.43,763.61,12555.0,732.8666,734.644,731.5599,733.6544,12555.0
2021-12-03 11:20:00,763.2,768.48,763.2,768.0,12364.0,733.2605,738.3333,733.2605,737.8722,12364.0
2021-12-03 11:30:00,767.42,770.18,765.18,765.19,30533.0,737.3149,739.9667,735.1628,735.1724,30533.0
2021-12-03 11:40:00,765.21,765.94,760.9,761.58,7714.0,735.1916,735.893,731.0507,731.704,7714.0
2021-12-03 11:50:00,761.84,764.17,760.79,761.15,4002.0,731.9538,734.1924,730.945,731.2909,4002.0
2021-12-03 12:00:00,761.6,761.97,759.97,761.97,11723.0,731.7232,732.0787,730.1572,732.0787,11723.0
2021-12-03 12:10:00,761.49,763.92,760.17,763.38,7726.0,731.6176,733.9522,730.3493,733.4334,7726.0
2021-12-03 12:20:00,762.85,764.36,761.62,763.41,13257.0,732.9242,734.375,731.7425,733.4622,13257.0
2021-12-03 12:30:00,762.75,766.71,760.9,765.71,25194.0,732.8281,736.6328,731.0507,735.672,25194.0
2021-12-03 12:40:00,766.23,767.14,764.99,765.25,20093.0,736.1716,737.0459,734.9803,735.2301,20093.0
2021-12-03 12:50:00,766.19,766.19,762.82,765.01,3537.0,736.1332,736.1332,732.8954,734.9995,3537.0
2021-12-03 13:00:00,763.54,765.17,763.02,765.17,2389.0,733.5871,735.1532,733.0875,735.1532,2389.0
2021-12-03 13:10:00,765.95,767.14,765.13,766.84,3888.0,735.9026,737.0459,735.1148,736.7577,3888.0
2021-12-03 13:20:00,767.35,768.0,765.66,765.78,9947.0,737.2477,737.8722,735.624,735.7393,9947.0
2021-12-03 13:30:00,766.05,766.25,763.56,763.56,1879.0,735.9987,736.1908,733.6064,733.6064,1879.0
2021-12-03 13:40:00,765.11,765.11,762.15,763.03,3120.0,735.0955,735.0955,732.2517,733.0971,3120.0
2021-12-03 13:50:00,762.37,764.03,761.5,762.43,2266.0,732.463,734.0579,731.6272,732.5207,2266.0
2021-12-03 14:00:00,761.96,765.29,761.47,764.2,4761.0,732.0691,735.2685,731.5983,734.2212,4761.0
2021-12-03 14:10:00,763.76,765.25,762.0,762.0,3312.0,733.7985,735.2301,732.1075,732.1075,3312.0
2021-12-03 14:20:00,761.76,766.48,761.75,765.8,5022.0,731.877,736.4118,731.8674,735.7585,5022.0
2021-12-03 14:30:00,765.4,765.4,763.83,763.84,2635.0,735.3742,735.3742,733.8658,733.8754,2635.0
2021-12-03 14:40:00,764.11,766.51,763.91,765.37,2564.0,734.1348,736.4406,733.9426,735.3453,2564.0
2021-12-03 14:50:00,765.08,765.98,764.76,765.54,3601.0,735.0667,735.9314,734.7593,735.5087,3601.0
2021-12-03 15:00:00,764.49,766.21,762.54,764.35,6005.0,734.4999,736.1524,732.6264,734.3654,6005.0
2021-12-03 15:10:00,764.3,765.85,764.01,764.93,3900.0,734.3173,735.8065,734.0387,734.9226,3900.0
2021-12-03 15:20:00,765.25,768.15,764.96,766.28,3252.0,735.2301,738.0163,734.9514,736.2196,3252.0
2021-12-03 15:30:00,766.99,769.51,766.58,767.06,5126.0,736.9018,739.3229,736.5079,736.969,5126.0
2021-12-03 15:40:00,767.24,767.72,763.88,764.89,7155.0,737.142,737.6032,733.9138,734.8842,7155.0
2021-12-03 15:50:00,765.55,772.06,765.5,772.06,35299.0,735.5183,741.7729,735.4702,741.7729,35299.0
2021-12-06 09:30:00,758.72,759.68,746.16,748.0,51469.0,728.9562,729.8786,716.8889,718.6568,51469.0
2021-12-06 09:40:00,748.32,751.47,747.0,749.56,21130.0,718.9642,721.9906,717.696,720.1556,21130.0
2021-12-06 09:50:00,750.07,750.83,745.77,747.88,30587.0,720.6455,721.3757,716.5142,718.5415,30587.0
2021-12-06 10:00:00,748.29,748.64,741.4,743.72,35239.0,718.9354,719.2716,712.3157,714.5447,35239.0
2021-12-06 10:10:00,743.43,752.12,743.43,750.0,21468.0,714.266,722.6151,714.266,720.5783,21468.0
2021-12-06 10:20:00,750.1,752.72,749.5,752.67,19749.0,720.6744,723.1916,720.0979,723.1436,19749.0
2021-12-06 10:30:00,752.73,753.9,749.2,750.24,33780.0,723.2012,724.3253,719.8097,720.8089,33780.0
2021-12-06 10:40:00,750.6,750.73,745.87,746.96,15127.0,721.1548,721.2797,716.6103,717.6576,15127.0
2021-12-06 10:50:00,746.49,747.87,743.45,747.87,24371.0,717.206,718.5319,714.2852,718.5319,24371.0
2021-12-06 11:00:00,748.13,748.4,746.48,747.64,10990.0,718.7817,719.0411,717.1964,718.3109,10990.0
2021-12-06 11:10:00,747.78,748.49,744.16,745.92,11451.0,718.4454,719.1275,714.9674,716.6583,11451.0
2021-12-06 11:20:00,745.77,747.2,744.6,746.39,8230.0,716.5142,717.8881,715.3901,717.1099,8230.0
2021-12-06 11:30:00,746.11,748.15,744.9,747.92,18483.0,716.8409,718.8009,715.6784,718.5799,18483.0
2021-12-06 11:40:00,748.19,750.58,748.19,748.51,6296.0,718.8393,721.1355,718.8393,719.1467,6296.0
2021-12-06 11:50:00,748.74,749.16,747.78,748.18,4948.0,719.3677,719.7712,718.4454,718.8297,4948.0
2021-12-06 12:00:00,748.0,748.88,745.83,746.28,3412.0,718.6568,719.5022,716.5719,717.0042,3412.0
2021-12-06 12:10:00,746.42,751.17,746.42,751.17,7457.0,717.1387,721.7024,717.1387,721.7024,7457.0
2021-12-06 12:20:00,751.17,752.62,750.0,750.0,8733.0,721.7024,723.0955,720.5783,720.5783,8733.0
2021-12-06 12:30:00,750.14,751.26,749.92,750.94,3283.0,720.7128,721.7889,720.5014,721.4814,3283.0
2021-12-06 12:40:00,750.14,750.84,748.75,750.63,3768.0,720.7128,721.3853,719.3773,721.1836,3768.0
2021-12-06 12:50:00,750.52,753.61,750.15,753.26,5796.0,721.0779,724.0467,720.7224,723.7104,5796.0
2021-12-06 13:00:00,752.03,754.18,751.68,753.36,2656.0,722.5287,724.5943,722.1924,723.8065,2656.0
2021-12-06 13:10:00,753.73,754.18,753.1,754.18,4650.0,724.162,724.5943,723.5567,724.5943,4650.0
2021-12-06 13:20:00,753.79,758.41,753.26,757.43,7854.0,724.2196,728.6584,723.7104,727.7168,7854.0
2021-12-06 13:30:00,757.85,759.99,757.38,759.69,10679.0,728.1203,730.1764,727.6688,729.8882,10679.0
2021-12-06 13:40:00,760.0,760.88,758.92,759.81,7185.0,730.186,731.0315,729.1484,730.0035,7185.0
2021-12-06 13:50:00,759.75,760.45,758.93,759.82,5120.0,729.9458,730.6184,729.158,730.0131,5120.0
2021-12-06 14:00:00,760.11,760.9,758.13,759.19,4478.0,730.2917,731.0507,728.3894,729.4078,4478.0
2021-12-06 14:10:00,759.1,761.4,758.54,758.63,9081.0,729.3213,731.5311,728.7833,728.8697,9081.0
2021-12-06 14:20:00,758.56,759.29,755.75,756.28,15407.0,728.8025,729.5039,726.1027,726.6119,15407.0
2021-12-06 14:30:00,756.14,757.46,755.04,756.75,41919.0,726.4774,727.7456,725.4206,727.0635,41919.0
2021-12-06 14:40:00,756.13,756.58,754.17,756.24,10877.0,726.4678,726.9002,724.5847,726.5735,10877.0
2021-12-06 14:50:00,755.73,756.53,755.3,755.65,3776.0,726.0835,726.8521,725.6704,726.0067,3776.0
2021-12-06 15:00:00,756.24,757.04,754.87,756.45,5299.0,726.5735,727.3421,725.2573,726.7753,5299.0
2021-12-06 15:10:00,757.02,758.33,756.45,757.67,6856.0,727.3229,728.5815,726.7753,727.9474,6856.0
2021-12-06 15:20:00,757.5,757.82,755.49,756.13,12657.0,727.7841,728.0915,725.8529,726.4678,12657.0
2021-12-06 15:30:00,756.13,756.77,755.26,755.41,19223.0,726.4678,727.0827,725.632,725.7761,19223.0
2021-12-06 15:40:00,755.12,756.85,754.76,756.04,14309.0,725.4974,727.1596,725.1516,726.3814,14309.0
2021-12-06 15:50:00,755.59,758.25,755.59,755.87,35383.0,725.949,728.5047,725.949,726.218,35383.0
2021-12-07 09:30:00,787.42,790.01,783.72,786.48,67621.0,756.5303,759.0187,752.9755,755.6272,67621.0
2021-12-07 09:40:00,786.08,790.95,785.76,790.91,26996.0,755.2429,759.9219,754.9355,759.8834,26996.0
2021-12-07 09:50:00,790.95,792.5,790.8,792.04,17379.0,759.9219,761.4111,759.7778,760.9691,17379.0
2021-12-07 10:00:00,792.21,793.11,789.01,793.0,17734.0,761.1324,761.9971,758.058,761.8915,17734.0
2021-12-07 10:10:00,793.04,794.29,792.0,793.12,18845.0,761.9299,763.1308,760.9307,762.0067,18845.0
2021-12-07 10:20:00,793.84,796.9,793.33,796.41,13680.0,762.6985,765.6385,762.2085,765.1677,13680.0
2021-12-07 10:30:00,795.78,799.99,795.78,799.48,11003.0,764.5624,768.6072,764.5624,768.1172,11003.0
2021-12-07 10:40:00,799.12,803.23,798.97,802.12,8048.0,767.7714,771.7201,767.6273,770.6537,8048.0
2021-12-07 10:50:00,802.24,803.44,800.03,800.88,10119.0,770.769,771.9219,768.6457,769.4623,10119.0
2021-12-07 11:00:00,801.29,802.84,801.29,802.18,6556.0,769.8562,771.3454,769.8562,770.7113,6556.0
2021-12-07 11:10:00,802.53,804.27,801.43,804.0,12844.0,771.0476,772.7193,769.9908,772.4599,12844.0
2021-12-07 11:20:00,803.9,804.4,801.71,802.96,10673.0,772.3639,772.8442,770.2598,771.4607,10673.0
2021-12-07 11:30:00,802.78,806.5,801.9,805.89,39264.0,771.2878,774.8619,770.4423,774.2758,39264.0
2021-12-07 11:40:00,805.39,805.93,804.04,804.2,5669.0,773.7954,774.3142,772.4984,772.6521,5669.0
2021-12-07 11:50:00,803.9,805.53,803.9,805.15,7476.0,772.3639,773.9299,772.3639,773.5648,7476.0
2021-12-07 12:00:00,805.03,805.72,804.58,804.88,3256.0,773.4495,774.1125,773.0172,773.3054,3256.0
2021-12-07 12:10:00,805.9,807.38,805.79,806.71,5165.0,774.2854,775.7073,774.1797,775.0636,5165.0
2021-12-07 12:20:00,806.8,808.39,806.53,807.66,4832.0,775.1501,776.6777,774.8907,775.9764,4832.0
2021-12-07 12:30:00,808.19,809.25,808.19,809.12,2793.0,776.4856,777.504,776.4856,777.3791,2793.0
2021-12-07 12:40:00,808.93,808.93,806.53,807.99,3514.0,777.1965,777.1965,774.8907,776.2934,3514.0
2021-12-07 12:50:00,808.0,809.32,807.64,809.32,3060.0,776.303,777.5712,775.9571,777.5712,3060.0
2021-12-07 13:00:00,808.96,808.97,807.53,807.53,2235.0,777.2254,777.235,775.8515,775.8515,2235.0
2021-12-07 13:10:00,806.45,807.86,806.11,807.38,2956.0,774.8138,776.1685,774.4872,775.7073,2956.0
2021-12-07 13:20:00,807.22,808.49,807.22,807.98,4811.0,775.5536,776.7738,775.5536,776.2838,4811.0
2021-12-07 13:30:00,808.08,808.79,807.39,807.39,2665.0,776.3799,777.062,775.7169,775.7169,2665.0
2021-12-07 13:40:00,807.37,809.02,807.37,809.02,3735.0,775.6977,777.283,775.6977,777.283,3735.0
2021-12-07 13:50:00,808.94,809.4,808.0,808.85,2903.0,777.2061,777.6481,776.303,777.1197,2903.0
2021-12-07 14:00:00,809.03,809.34,807.43,807.43,4954.0,777.2926,777.5905,775.7554,775.7554,4954.0
2021-12-07 14:10:00,807.61,808.3,807.38,808.05,2044.0,775.9283,776.5912,775.7073,776.3511,2044.0
2021-12-07 14:20:00,807.75,807.75,806.4,807.58,1604.0,776.0628,776.0628,774.7658,775.8995,1604.0
2021-12-07 14:30:00,807.52,807.52,805.38,805.45,3299.0,775.8418,775.8418,773.7858,773.8531,3299.0
2021-12-07 14:40:00,806.0,806.95,805.88,806.81,4284.0,774.3815,775.2942,774.2662,775.1597,4284.0
2021-12-07 14:50:00,806.99,807.53,806.05,806.05,5191.0,775.3326,775.8515,774.4295,774.4295,5191.0
2021-12-07 15:00:00,805.92,805.94,804.91,804.91,6789.0,774.3046,774.3238,773.3342,773.3342,6789.0
2021-12-07 15:10:00,805.15,805.42,803.39,803.81,10744.0,773.5648,773.8242,771.8739,772.2774,10744.0
2021-12-07 15:20:00,803.41,804.29,802.7,802.83,5523.0,771.8931,772.7386,771.2109,771.3358,5523.0
2021-12-07 15:30:00,802.57,803.53,801.86,801.99,7776.0,771.086,772.0084,770.4039,770.5288,7776.0
2021-12-07 15:40:00,801.92,803.25,801.9,802.75,8071.0,770.4615,771.7394,770.4423,771.259,8071.0
2021-12-07 15:50:00,802.24,806.78,800.75,806.74,43863.0,770.769,775.1309,769.3374,775.0924,43863.0
2021-12-08 09:30:00,803.6,803.6,796.19,796.32,38180.0,772.0756,772.0756,764.9563,765.0812,38180.0
2021-12-08 09:40:00,797.07,803.0,797.07,803.0,21573.0,765.8018,771.4992,765.8018,771.4992,21573.0
2021-12-08 09:50:00,802.04,803.3,797.6,797.6,13202.0,770.5768,771.7874,766.311,766.311,13202.0
2021-12-08 10:00:00,797.59,799.54,796.4,797.12,8610.0,766.3014,768.1749,765.1581,765.8498,8610.0
2021-12-08 10:10:00,798.71,799.6,797.16,798.16,6554.0,767.3775,768.2325,765.8883,766.849,6554.0
2021-12-08 10:20:00,798.4,800.05,796.76,797.01,4716.0,767.0796,768.6649,765.504,765.7441,4716.0
2021-12-08 10:30:00,796.7,798.83,796.7,798.24,9094.0,765.4463,767.4927,765.4463,766.9259,9094.0
2021-12-08 10:40:00,797.76,798.47,796.88,798.47,5725.0,766.4647,767.1469,765.6192,767.1469,5725.0
2021-12-08 10:50:00,798.11,799.4,797.22,798.07,5445.0,766.801,768.0404,765.9459,766.7626,5445.0
2021-12-08 11:00:00,798.89,800.29,797.86,800.29,4197.0,767.5504,768.8955,766.5608,768.8955,4197.0
2021-12-08 11:10:00,799.92,802.07,799.28,801.99,11064.0,768.54,770.6056,767.9251,770.5288,11064.0
2021-12-08 11:20:00,801.84,801.84,799.57,799.61,8348.0,770.3847,770.3847,768.2037,768.2421,8348.0
2021-12-08 11:30:00,799.56,800.96,798.79,800.07,20786.0,768.1941,769.5392,767.4543,768.6841,20786.0
2021-12-08 11:40:00,800.0,800.67,798.97,800.3,3712.0,768.6168,769.2606,767.6273,768.9051,3712.0
2021-12-08 11:50:00,800.49,801.26,799.5,799.67,2160.0,769.0876,769.8274,768.1365,768.2998,2160.0
2021-12-08 12:00:00,799.8,799.8,798.5,798.52,1100.0,768.4247,768.4247,767.1757,767.1949,1100.0
2021-12-08 12:10:00,798.55,799.61,798.39,799.61,1300.0,767.2237,768.2421,767.07,768.2421,1300.0
2021-12-08 12:20:00,799.45,799.6,797.81,798.89,6622.0,768.0884,768.2325,766.5128,767.5504,6622.0
2021-12-08 12:30:00,798.74,799.75,798.38,799.75,3200.0,767.4063,768.3767,767.0604,768.3767,3200.0
2021-12-08 12:40:00,800.0,800.0,798.96,798.96,3073.0,768.6168,768.6168,767.6176,767.6176,3073.0
2021-12-08 12:50:00,799.33,799.59,798.85,799.32,1000.0,767.9731,768.2229,767.512,767.9635,1000.0
2021-12-08 13:00:00,798.99,799.32,798.37,799.27,1248.0,767.6465,767.9635,767.0508,767.9155,1248.0
2021-12-08 13:10:00,799.5,800.31,799.19,799.91,3549.0,768.1365,768.9147,767.8386,768.5304,3549.0
2021-12-08 13:20:00,799.53,799.87,798.99,799.87,5044.0,768.1653,768.4919,767.6465,768.4919,5044.0
2021-12-08 13:30:00,800.03,800.24,798.43,799.0,5321.0,768.6457,768.8474,767.1084,767.6561,5321.0
2021-12-08 13:40:00,799.38,799.66,798.71,799.65,2591.0,768.0212,768.2902,767.3775,768.2806,2591.0
2021-12-08 13:50:00,799.63,799.63,798.59,798.6,2155.0,768.2614,768.2614,767.2622,767.2718,2155.0
2021-12-08 14:00:00,798.87,799.7,797.9,799.04,2574.0,767.5312,768.3286,766.5992,767.6945,2574.0
2021-12-08 14:10:00,798.96,799.0,798.04,798.13,960.0,767.6176,767.6561,766.7337,766.8202,960.0
2021-12-08 14:20:00,798.48,799.06,798.48,798.8,1727.0,767.1565,767.7137,767.1565,767.4639,1727.0
2021-12-08 14:30:00,799.11,799.97,798.46,798.86,3103.0,767.7618,768.588,767.1373,767.5216,3103.0
2021-12-08 14:40:00,798.8,800.62,798.4,799.85,1706.0,767.4639,769.2125,767.0796,768.4727,1706.0
2021-12-08 14:50:00,800.23,803.34,800.22,803.27,4257.0,768.8378,771.8258,768.8282,771.7586,4257.0
2021-12-08 15:00:00,803.25,803.3,802.2,802.91,3794.0,771.7394,771.7874,770.7305,771.4127,3794.0
2021-12-08 15:10:00,802.91,803.73,802.91,803.73,3000.0,771.4127,772.2005,771.4127,772.2005,3000.0
2021-12-08 15:20:00,803.88,805.0,803.64,804.54,3440.0,772.3446,773.4207,772.1141,772.9787,3440.0
2021-12-08 15:30:00,804.28,804.81,803.32,803.32,4799.0,772.7289,773.2382,771.8066,771.8066,4799.0
2021-12-08 15:40:00,803.31,803.63,801.85,803.11,7238.0,771.797,772.1044,770.3943,771.6048,7238.0
2021-12-08 15:50:00,803.71,804.96,803.1,804.05,24041.0,772.1813,773.3823,771.5952,772.508,24041.0
2021-12-09 09:30:00,786.16,790.01,784.48,788.23,42740.0,755.3198,759.0187,753.7057,757.3086,42740.0
2021-12-09 09:40:00,788.71,788.83,785.12,785.12,13759.0,757.7697,757.885,754.3206,754.3206,13759.0
2021-12-09 09:50:00,785.02,786.1,783.72,784.58,9586.0,754.2245,755.2621,752.9755,753.8018,9586.0
2021-12-09 10:00:00,784.21,784.41,781.7,782.58,10983.0,753.4463,753.6384,751.0347,751.8802,10983.0
2021-12-09 10:10:00,782.58,783.47,781.93,782.85,5119.0,751.8802,752.7353,751.2557,752.1396,5119.0
2021-12-09 10:20:00,782.96,785.76,781.51,781.51,14884.0,752.2453,754.9355,750.8522,750.8522,14884.0
2021-12-09 10:30:00,781.62,782.56,779.47,780.0,13152.0,750.9579,751.861,748.8922,749.4014,13152.0
2021-12-09 10:40:00,779.42,781.5,779.05,780.86,8199.0,748.8442,750.8426,748.4887,750.2277,8199.0
2021-12-09 10:50:00,781.27,781.27,779.76,780.26,6859.0,750.6216,750.6216,749.1708,749.6512,6859.0
2021-12-09 11:00:00,779.82,781.84,779.6,781.7,8390.0,749.2285,751.1692,749.0171,751.0347,8390.0
2021-12-09 11:10:00,782.24,782.3,780.34,780.8,6650.0,751.5536,751.6112,749.7281,750.17,6650.0
2021-12-09 11:20:00,781.1,783.64,780.56,781.84,6376.0,750.4583,752.8986,749.9395,751.1692,6376.0
2021-12-09 11:30:00,781.51,782.35,778.62,779.15,21345.0,750.8522,751.6592,748.0756,748.5848,21345.0
2021-12-09 11:40:00,779.06,779.41,777.01,777.22,2681.0,748.4983,748.8346,746.5287,746.7305,2681.0
2021-12-09 11:50:00,777.6,778.3,777.35,778.3,2979.0,747.0956,747.7681,746.8554,747.7681,2979.0
2021-12-09 12:00:00,777.74,777.74,776.59,777.21,3300.0,747.2301,747.2301,746.1252,746.7209,3300.0
2021-12-09 12:10:00,776.6,777.07,776.23,776.47,2000.0,746.1348,746.5864,745.7793,746.0099,2000.0
2021-12-09 12:20:00,776.35,776.53,775.21,775.21,9960.0,745.8946,746.0676,744.7993,744.7993,9960.0
2021-12-09 12:30:00,775.23,776.99,775.2,776.99,1700.0,744.8185,746.5095,744.7897,746.5095,1700.0
2021-12-09 12:40:00,777.27,779.31,777.11,779.31,3575.0,746.7785,748.7385,746.6248,748.7385,3575.0
2021-12-09 12:50:00,779.36,779.9,778.46,778.96,2200.0,748.7865,749.3054,747.9218,748.4022,2200.0
2021-12-09 13:00:00,778.36,779.33,777.58,777.58,2016.0,747.8258,748.7577,747.0764,747.0764,2016.0
2021-12-09 13:10:00,776.59,778.27,776.59,778.0,900.0,746.1252,747.7393,746.1252,747.4799,900.0
2021-12-09 13:20:00,777.83,777.83,775.7,776.21,2705.0,747.3166,747.3166,745.2701,745.7601,2705.0
2021-12-09 13:30:00,776.64,777.2,775.89,776.93,909.0,746.1732,746.7113,745.4527,746.4519,909.0
2021-12-09 13:40:00,776.79,777.57,774.17,774.35,12720.0,746.3174,747.0668,743.8001,743.9731,12720.0
2021-12-09 13:50:00,774.26,777.02,773.88,776.95,2831.0,743.8866,746.5383,743.5215,746.4711,2831.0
2021-12-09 14:00:00,777.2,777.8,775.6,776.19,2200.0,746.7113,747.2877,745.174,745.7409,2200.0
2021-12-09 14:10:00,776.0,776.86,774.86,776.56,3791.0,745.5583,746.3846,744.4631,746.0964,3791.0
2021-12-09 14:20:00,777.0,778.0,775.8,776.4,3098.0,746.5191,747.4799,745.3662,745.9427,3098.0
2021-12-09 14:30:00,776.06,776.27,775.42,775.42,1117.0,745.616,745.8178,745.0011,745.0011,1117.0
2021-12-09 14:40:00,775.42,775.42,774.0,774.53,3456.0,745.0011,745.0011,743.6368,744.146,3456.0
2021-12-09 14:50:00,774.61,774.61,773.61,774.38,5641.0,744.2229,744.2229,743.2621,744.0019,5641.0
2021-12-09 15:00:00,774.59,776.05,772.65,772.65,6568.0,744.2037,745.6064,742.3398,742.3398,6568.0
2021-12-09 15:10:00,772.68,773.67,772.36,773.62,3539.0,742.3686,743.3197,742.0611,743.2717,3539.0
2021-12-09 15:20:00,773.31,774.64,772.52,774.24,5213.0,742.9739,744.2517,742.2149,743.8674,5213.0
2021-12-09 15:30:00,774.38,775.0,772.67,773.41,7262.0,744.0019,744.5976,742.359,743.0699,7262.0
2021-12-09 15:40:00,773.12,776.06,773.08,775.69,10518.0,742.7913,745.616,742.7529,745.2605,10518.0
2021-12-09 15:50:00,776.2,776.29,772.56,772.6,25362.0,745.7505,745.837,742.2533,742.2917,25362.0
2021-12-10 09:30:00,777.28,782.0,776.55,779.56,30147.0,746.7881,751.323,746.0868,748.9787,30147.0
2021-12-10 09:40:00,780.4,780.45,773.0,773.79,19634.0,749.7857,749.8338,742.676,743.435,19634.0
2021-12-10 09:50:00,773.68,774.72,772.48,774.0,13796.0,743.3294,744.3286,742.1764,743.6368,13796.0
2021-12-10 10:00:00,774.32,778.96,774.31,778.95,8742.0,743.9442,748.4022,743.9346,748.3926,8742.0
2021-12-10 10:10:00,779.47,782.69,777.6,782.67,11947.0,748.8922,751.9859,747.0956,751.9667,11947.0
2021-12-10 10:20:00,782.96,783.65,779.69,780.7,12507.0,752.2453,752.9082,749.1036,750.074,12507.0
2021-12-10 10:30:00,780.87,780.87,775.0,775.6,6186.0,750.2373,750.2373,744.5976,745.174,6186.0
2021-12-10 10:40:00,775.44,775.76,773.2,773.84,12435.0,745.0203,745.3278,742.8682,743.4831,12435.0
2021-12-10 10:50:00,774.09,775.07,773.92,774.75,4264.0,743.7233,744.6648,743.5599,744.3574,4264.0
2021-12-10 11:00:00,774.75,774.75,772.69,772.72,4665.0,744.3574,744.3574,742.3782,742.407,4665.0
2021-12-10 11:10:00,773.43,776.13,773.21,775.37,5092.0,743.0892,745.6832,742.8778,744.9531,5092.0
2021-12-10 11:20:00,775.44,776.13,774.72,776.13,4796.0,745.0203,745.6832,744.3286,745.6832,4796.0
2021-12-10 11:30:00,776.23,776.81,774.94,776.7,5635.0,745.7793,746.3366,744.5399,746.2309,5635.0
2021-12-10 11:40:00,776.5,780.0,776.5,779.67,7175.0,746.0387,749.4014,746.0387,749.0844,7175.0
2021-12-10 11:50:00,780.11,780.24,778.19,779.13,3383.0,749.5071,749.632,747.6624,748.5656,3383.0
2021-12-10 12:00:00,779.13,779.62,777.64,778.95,1700.0,748.5656,749.0363,747.134,748.3926,1700.0
2021-12-10 12:10:00,780.28,780.49,778.5,779.8,1650.0,749.6704,749.8722,747.9603,749.2093,1650.0
2021-12-10 12:20:00,779.22,779.8,778.77,779.05,800.0,748.652,749.2093,748.2197,748.4887,800.0
2021-12-10 12:30:00,779.18,779.18,777.09,777.09,1585.0,748.6136,748.6136,746.6056,746.6056,1585.0
2021-12-10 12:40:00,778.2,778.5,777.87,778.5,1411.0,747.672,747.9603,747.355,747.9603,1411.0
2021-12-10 12:50:00,779.4,780.38,778.6,779.98,1300.0,748.825,749.7665,748.0563,749.3822,1300.0
2021-12-10 13:00:00,779.42,780.72,778.93,780.39,1888.0,748.8442,750.0932,748.3734,749.7761,1888.0
2021-12-10 13:10:00,780.64,780.64,779.34,779.49,829.0,750.0163,750.0163,748.7673,748.9114,829.0
2021-12-10 13:20:00,779.81,780.08,778.61,779.4,2850.0,749.2189,749.4783,748.066,748.825,2850.0
2021-12-10 13:30:00,780.07,780.07,778.01,778.6,4108.0,749.4687,749.4687,747.4895,748.0563,4108.0
2021-12-10 13:40:00,779.24,779.68,778.14,778.39,2276.0,748.6712,749.094,747.6144,747.8546,2276.0
2021-12-10 13:50:00,779.44,779.46,778.83,778.83,700.0,748.8634,748.8826,748.2773,748.2773,700.0
2021-12-10 14:00:00,779.04,780.0,777.63,777.63,2641.0,748.4791,749.4014,747.1244,747.1244,2641.0
2021-12-10 14:10:00,778.23,778.6,777.82,778.25,2078.0,747.7009,748.0563,747.3069,747.7201,2078.0
2021-12-10 14:20:00,778.73,778.85,777.26,777.99,5056.0,748.1812,748.2965,746.7689,747.4703,5056.0
2021-12-10 14:30:00,778.25,778.56,777.63,778.33,3136.0,747.7201,748.0179,747.1244,747.7969,3136.0
2021-12-10 14:40:00,778.48,778.79,777.45,777.45,3072.0,747.9411,748.2389,746.9515,746.9515,3072.0
2021-12-10 14:50:00,777.23,778.03,775.56,776.72,3300.0,746.7401,747.5087,745.1356,746.2501,3300.0
2021-12-10 15:00:00,776.87,777.36,775.96,777.36,3937.0,746.3942,746.865,745.5199,746.865,3937.0
2021-12-10 15:10:00,777.1,778.51,776.68,778.23,3808.0,746.6152,747.9699,746.2117,747.7009,3808.0
2021-12-10 15:20:00,778.36,780.63,778.36,780.39,6803.0,747.8258,750.0067,747.8258,749.7761,6803.0
2021-12-10 15:30:00,780.26,782.12,779.41,781.35,6537.0,749.6512,751.4383,748.8346,750.6985,6537.0
2021-12-10 15:40:00,781.44,782.18,780.29,780.35,8733.0,750.7849,751.4959,749.6801,749.7377,8733.0
2021-12-10 15:50:00,780.56,782.01,779.99,781.84,27938.0,749.9395,751.3326,749.3918,751.1692,27938.0
2021-12-13 09:30:00,780.57,781.36,776.32,779.65,31344.0,749.9491,750.7081,745.8658,749.0652,31344.0
2021-12-13 09:40:00,779.52,781.36,778.81,780.17,7368.0,748.9403,750.7081,748.2581,749.5648,7368.0
2021-12-13 09:50:00,779.39,781.63,779.39,779.82,8287.0,748.8154,750.9675,748.8154,749.2285,8287.0
2021-12-13 10:00:00,780.52,780.72,778.48,778.93,6411.0,749.901,750.0932,747.9411,748.3734,6411.0
2021-12-13 10:10:00,778.5,779.91,776.89,776.89,8112.0,747.9603,749.315,746.4134,746.4134,8112.0
2021-12-13 10:20:00,776.13,776.13,770.0,770.46,9848.0,745.6832,745.6832,739.7937,740.2357,9848.0
2021-12-13 10:30:00,769.87,770.48,768.8,769.92,5005.0,739.6688,740.2549,738.6408,739.7169,5005.0
2021-12-13 10:40:00,768.56,771.68,768.56,771.68,3555.0,738.4102,741.4078,738.4102,741.4078,3555.0
2021-12-13 10:50:00,771.88,772.21,770.0,770.75,5416.0,741.6,741.917,739.7937,740.5143,5416.0
2021-12-13 11:00:00,770.54,770.54,767.4,768.78,6476.0,740.3125,740.3125,737.2957,738.6216,6476.0
2021-12-13 11:10:00,768.25,768.88,767.2,767.2,5702.0,738.1124,738.7177,737.1036,737.1036,5702.0
2021-12-13 11:20:00,767.27,767.28,765.88,767.0,8041.0,737.1708,737.1804,735.8353,736.9114,8041.0
2021-12-13 11:30:00,767.04,768.0,765.48,766.75,17535.0,736.9498,737.8722,735.451,736.6712,17535.0
2021-12-13 11:40:00,766.9,767.89,766.51,766.51,3601.0,736.8153,737.7665,736.4406,736.4406,3601.0
2021-12-13 11:50:00,766.49,766.99,765.0,766.95,4652.0,736.4214,736.9018,734.9899,736.8634,4652.0
2021-12-13 12:00:00,766.5,767.93,766.49,767.77,1722.0,736.431,737.8049,736.4214,737.6512,1722.0
2021-12-13 12:10:00,767.0,768.81,767.0,768.38,4015.0,736.9114,738.6504,736.9114,738.2373,4015.0
2021-12-13 12:20:00,768.0,769.07,767.5,768.09,2527.0,737.8722,738.9002,737.3918,737.9586,2527.0
2021-12-13 12:30:00,768.28,769.6,768.27,769.5,1913.0,738.1412,739.4094,738.1316,739.3133,1913.0
2021-12-13 12:40:00,769.0,769.49,768.5,768.5,1661.0,738.8329,739.3037,738.3526,738.3526,1661.0
2021-12-13 12:50:00,768.14,768.5,767.63,768.5,2550.0,738.0067,738.3526,737.5167,738.3526,2550.0
2021-12-13 13:00:00,768.16,768.46,767.51,767.78,1125.0,738.0259,738.3141,737.4014,737.6608,1125.0
2021-12-13 13:10:00,767.78,768.74,767.65,768.74,2000.0,737.6608,738.5831,737.5359,738.5831,2000.0
2021-12-13 13:20:00,768.68,770.0,767.66,769.89,2600.0,738.5255,739.7937,737.5455,739.688,2600.0
2021-12-13 13:30:00,769.27,769.51,767.95,768.29,2037.0,739.0924,739.3229,737.8241,738.1508,2037.0
2021-12-13 13:40:00,769.23,770.7,768.6,770.24,1742.0,739.0539,740.4663,738.4486,740.0243,1742.0
2021-12-13 13:50:00,770.86,771.85,770.5,771.51,3052.0,740.62,741.5711,740.2741,741.2445,3052.0
2021-12-13 14:00:00,771.17,771.84,770.6,771.51,3473.0,740.9178,741.5615,740.3702,741.2445,3473.0
2021-12-13 14:10:00,771.26,771.82,771.05,771.47,1700.0,741.0043,741.5423,740.8025,741.2061,1700.0
2021-12-13 14:20:00,771.57,772.73,770.04,770.61,2234.0,741.3021,742.4166,739.8321,740.3798,2234.0
2021-12-13 14:30:00,770.83,770.83,770.26,770.26,303.0,740.5912,740.5912,740.0435,740.0435,303.0
2021-12-13 14:40:00,770.81,771.22,769.92,769.92,1900.0,740.5719,740.9659,739.7169,739.7169,1900.0
2021-12-13 14:50:00,769.84,770.32,769.06,769.74,2407.0,739.64,740.1012,738.8906,739.5439,2407.0
2021-12-13 15:00:00,770.7,771.61,770.03,770.39,2949.0,740.4663,741.3406,739.8225,740.1684,2949.0
2021-12-13 15:10:00,770.42,771.2,769.24,769.24,2408.0,740.1972,740.9466,739.0635,739.0635,2408.0
2021-12-13 15:20:00,769.88,769.89,768.59,768.62,4457.0,739.6784,739.688,738.439,738.4679,4457.0
2021-12-13 15:30:00,768.76,769.95,768.69,769.0,8221.0,738.6024,739.7457,738.5351,738.8329,8221.0
2021-12-13 15:40:00,768.89,769.7,768.59,768.85,7875.0,738.7273,739.5055,738.439,738.6888,7875.0
2021-12-13 15:50:00,768.77,769.3,764.34,764.47,39343.0,738.612,739.1212,734.3558,734.4807,39343.0
2021-12-14 09:30:00,755.15,756.03,750.02,752.69,45906.0,725.5263,726.3717,720.5975,723.1628,45906.0
2021-12-14 09:40:00,752.56,754.61,750.61,751.47,18554.0,723.0379,725.0075,721.1644,721.9906,18554.0
2021-12-14 09:50:00,752.09,752.47,749.07,750.14,23585.0,722.5863,722.9514,719.6848,720.7128,23585.0
2021-12-14 10:00:00,750.24,750.4,747.01,748.69,11538.0,720.8089,720.9626,717.7056,719.3197,11538.0
2021-12-14 10:10:00,748.02,749.52,747.1,749.12,8453.0,718.676,720.1171,717.7921,719.7328,8453.0
2021-12-14 10:20:00,749.12,755.33,748.94,754.54,12613.0,719.7328,725.6992,719.5599,724.9402,12613.0
2021-12-14 10:30:00,754.57,756.22,751.13,751.13,7067.0,724.969,726.5543,721.664,721.664,7067.0
2021-12-14 10:40:00,751.64,751.64,747.96,748.72,10125.0,722.154,722.154,718.6183,719.3485,10125.0
2021-12-14 10:50:00,748.47,748.64,746.5,747.04,9045.0,719.1083,719.2716,717.2156,717.7344,9045.0
2021-12-14 11:00:00,747.23,747.23,744.6,746.01,8980.0,717.917,717.917,715.3901,716.7448,8980.0
2021-12-14 11:10:00,746.92,747.98,746.08,746.5,6618.0,717.6191,718.6375,716.8121,717.2156,6618.0
2021-12-14 11:20:00,746.13,747.21,745.57,747.21,8840.0,716.8601,717.8977,716.3221,717.8977,8840.0
2021-12-14 11:30:00,747.72,747.74,744.1,744.1,14249.0,718.3877,718.407,714.9097,714.9097,14249.0
2021-12-14 11:40:00,744.0,744.87,743.25,743.89,7910.0,714.8137,715.6495,714.0931,714.708,7910.0
2021-12-14 11:50:00,744.33,745.25,743.49,745.13,4894.0,715.1307,716.0146,714.3237,715.8993,4894.0
2021-12-14 12:00:00,744.79,746.33,744.79,746.33,2064.0,715.5727,717.0523,715.5727,717.0523,2064.0
2021-12-14 12:10:00,747.0,747.0,745.74,745.81,1400.0,717.696,717.696,716.4854,716.5527,1400.0
2021-12-14 12:20:00,745.32,747.5,745.32,747.37,2096.0,716.0819,718.1764,716.0819,718.0515,2096.0
2021-12-14 12:30:00,746.91,747.45,746.41,746.68,2813.0,717.6095,718.1283,717.1291,717.3885,2813.0
2021-12-14 12:40:00,746.4,747.17,745.75,746.05,3345.0,717.1195,717.8593,716.495,716.7832,3345.0
2021-12-14 12:50:00,746.23,746.91,746.02,746.22,1300.0,716.9562,717.6095,716.7544,716.9466,1300.0
2021-12-14 13:00:00,746.0,748.03,745.34,747.63,5381.0,716.7352,718.6856,716.1011,718.3013,5381.0
2021-12-14 13:10:00,746.79,747.09,745.51,745.6,4247.0,717.4942,717.7825,716.2644,716.3509,4247.0
2021-12-14 13:20:00,745.53,746.22,745.25,746.18,3800.0,716.2836,716.9466,716.0146,716.9082,3800.0
2021-12-14 13:30:00,745.7,746.06,745.21,746.06,2624.0,716.447,716.7929,715.9762,716.7929,2624.0
2021-12-14 13:40:00,746.16,746.24,744.87,745.32,3991.0,716.8889,716.9658,715.6495,716.0819,3991.0
2021-12-14 13:50:00,745.35,745.68,744.46,745.16,2622.0,716.1107,716.4278,715.2556,715.9282,2622.0
2021-12-14 14:00:00,745.18,749.06,744.94,749.06,6715.0,715.9474,719.6752,715.7168,719.6752,6715.0
2021-12-14 14:10:00,749.44,750.38,747.75,747.91,2280.0,720.0403,720.9434,718.4166,718.5703,2280.0
2021-12-14 14:20:00,747.95,748.77,747.45,747.45,4994.0,718.6087,719.3965,718.1283,718.1283,4994.0
2021-12-14 14:30:00,747.93,749.06,747.92,749.06,1085.0,718.5895,719.6752,718.5799,719.6752,1085.0
2021-12-14 14:40:00,749.8,752.17,749.79,750.0,1612.0,720.3861,722.6632,720.3765,720.5783,1612.0
2021-12-14 14:50:00,750.17,750.17,748.55,748.65,6303.0,720.7416,720.7416,719.1852,719.2813,6303.0
2021-12-14 15:00:00,749.13,750.9,749.12,750.82,5117.0,719.7424,721.443,719.7328,721.3661,5117.0
2021-12-14 15:10:00,751.57,751.57,749.21,751.36,7108.0,722.0867,722.0867,719.8193,721.8849,7108.0
2021-12-14 15:20:00,751.5,753.71,750.44,753.71,7569.0,722.0195,724.1428,721.001,724.1428,7569.0
2021-12-14 15:30:00,753.55,756.2,753.55,754.88,10668.0,723.989,726.5351,723.989,725.2669,10668.0
2021-12-14 15:40:00,754.63,755.46,751.99,752.84,5905.0,725.0267,725.8241,722.4902,723.3069,5905.0
2021-12-14 15:50:00,752.58,755.14,751.8,754.84,24229.0,723.0571,725.5167,722.3077,725.2284,24229.0
2021-12-15 09:30:00,764.15,767.96,762.3,766.79,45328.0,734.1732,737.8337,732.3958,736.7096,45328.0
2021-12-15 09:40:00,767.1,767.52,763.2,763.54,10931.0,737.0075,737.411,733.2605,733.5871,10931.0
2021-12-15 09:50:00,763.44,765.21,763.13,764.72,9273.0,733.4911,735.1916,733.1932,734.7208,9273.0
2021-12-15 10:00:00,764.19,768.0,764.12,765.86,12478.0,734.2116,737.8722,734.1444,735.8161,12478.0
2021-12-15 10:10:00,766.16,766.64,763.08,763.28,11097.0,736.1044,736.5655,733.1452,733.3373,11097.0
2021-12-15 10:20:00,763.31,766.4,763.14,766.4,5775.0,733.3662,736.3349,733.2028,736.3349,5775.0
2021-12-15 10:30:00,766.24,768.7,765.6,767.72,16845.0,736.1812,738.5447,735.5663,737.6032,16845.0
2021-12-15 10:40:00,767.48,769.04,766.59,766.59,6449.0,737.3726,738.8714,736.5175,736.5175,6449.0
2021-12-15 10:50:00,766.75,767.13,765.36,766.35,7701.0,736.6712,737.0363,735.3357,736.2869,7701.0
2021-12-15 11:00:00,766.08,766.88,765.45,765.79,2800.0,736.0275,736.7961,735.4222,735.7489,2800.0
2021-12-15 11:10:00,765.44,766.32,764.16,764.25,10557.0,735.4126,736.2581,734.1828,734.2693,10557.0
2021-12-15 11:20:00,764.16,765.81,763.57,765.18,15055.0,734.1828,735.7681,733.616,735.1628,15055.0
2021-12-15 11:30:00,765.29,765.29,762.14,762.72,15033.0,735.2685,735.2685,732.2421,732.7993,15033.0
2021-12-15 11:40:00,761.64,762.22,760.84,762.22,2025.0,731.7617,732.3189,730.9931,732.3189,2025.0
2021-12-15 11:50:00,762.2,762.59,761.11,762.08,1530.0,732.2997,732.6744,731.2525,732.1844,1530.0
2021-12-15 12:00:00,762.99,763.59,760.83,760.83,2244.0,733.0587,733.6352,730.9834,730.9834,2244.0
2021-12-15 12:10:00,761.49,762.49,761.01,761.2,800.0,731.6176,732.5783,731.1564,731.3389,800.0
2021-12-15 12:20:00,760.7,763.0,760.66,762.99,2436.0,730.8585,733.0683,730.8201,733.0587,2436.0
2021-12-15 12:30:00,763.04,763.56,762.21,762.71,2725.0,733.1068,733.6064,732.3093,732.7897,2725.0
2021-12-15 12:40:00,762.5,762.5,761.06,761.82,2000.0,732.5879,732.5879,731.2044,731.9346,2000.0
2021-12-15 12:50:00,761.99,762.66,761.28,761.78,2592.0,732.0979,732.7417,731.4158,731.8962,2592.0
2021-12-15 13:00:00,761.68,763.0,761.68,762.47,2341.0,731.8001,733.0683,731.8001,732.5591,2341.0
2021-12-15 13:10:00,762.71,763.54,761.84,763.54,2200.0,732.7897,733.5871,731.9538,733.5871,2200.0
2021-12-15 13:20:00,762.78,764.39,762.58,763.54,4065.0,732.8569,734.4038,732.6648,733.5871,4065.0
2021-12-15 13:30:00,763.56,764.33,763.24,764.0,1930.0,733.6064,734.3461,733.2989,734.0291,1930.0
2021-12-15 13:40:00,764.11,766.76,764.04,764.99,8476.0,734.1348,736.6808,734.0675,734.9803,8476.0
2021-12-15 13:50:00,765.21,770.66,764.17,769.67,16086.0,735.1916,740.4278,734.1924,739.4767,16086.0
2021-12-15 14:00:00,768.86,773.58,762.54,772.54,9931.0,738.6984,743.2333,732.6264,742.2341,9931.0
2021-12-15 14:10:00,772.31,777.66,772.12,775.87,19052.0,742.0131,747.1532,741.8306,745.4334,19052.0
2021-12-15 14:20:00,775.38,775.38,767.54,768.54,10583.0,744.9627,744.9627,737.4302,738.391,10583.0
2021-12-15 14:30:00,768.99,773.16,768.37,772.33,1839.0,738.8233,742.8298,738.2277,742.0323,1839.0
2021-12-15 14:40:00,774.26,774.78,770.54,772.27,2370.0,743.8866,744.3862,740.3125,741.9747,2370.0
2021-12-15 14:50:00,770.7,772.77,769.94,770.71,15669.0,740.4663,742.4551,739.7361,740.4759,15669.0
2021-12-15 15:00:00,772.13,778.0,771.2,777.85,8746.0,741.8402,747.4799,740.9466,747.3358,8746.0
2021-12-15 15:10:00,776.82,784.71,776.74,784.51,13242.0,746.3462,753.9267,746.2693,753.7345,13242.0
2021-12-15 15:20:00,783.85,787.77,783.85,785.47,10102.0,753.1004,756.8666,753.1004,754.6568,10102.0
2021-12-15 15:30:00,785.89,790.0,784.82,789.21,16262.0,755.0604,759.0091,754.0323,758.2501,16262.0
2021-12-15 15:40:00,788.98,789.55,785.2,785.54,23916.0,758.0292,758.5768,754.3974,754.7241,23916.0
2021-12-15 15:50:00,785.89,792.6,785.35,791.83,59898.0,755.0604,761.5071,754.5416,760.7673,59898.0
2021-12-16 09:30:00,798.96,799.84,789.36,790.03,53472.0,767.6176,768.4631,758.3942,759.038,53472.0
2021-12-16 09:40:00,790.59,791.36,785.28,791.2,16779.0,759.576,760.3158,754.4743,760.1621,16779.0
2021-12-16 09:50:00,791.18,792.25,788.85,788.96,6194.0,760.1428,761.1709,757.9043,758.0099,6194.0
2021-12-16 10:00:00,788.48,788.59,782.78,782.78,12726.0,757.5488,757.6545,752.0724,752.0724,12726.0
2021-12-16 10:10:00,783.31,785.36,782.72,784.73,9251.0,752.5816,754.5512,752.0147,753.9459,9251.0
2021-12-16 10:20:00,784.2,784.74,780.59,784.26,10750.0,753.4367,753.9555,749.9683,753.4943,10750.0
2021-12-16 10:30:00,784.51,785.12,781.28,781.82,5553.0,753.7345,754.3206,750.6312,751.15,5553.0
2021-12-16 10:40:00,782.12,782.24,777.62,778.24,11096.0,751.4383,751.5536,747.1148,747.7105,11096.0
2021-12-16 10:50:00,777.84,778.8,775.72,776.4,7174.0,747.3262,748.2485,745.2893,745.9427,7174.0
2021-12-16 11:00:00,777.12,777.44,771.47,771.52,33543.0,746.6344,746.9419,741.2061,741.2541,33543.0
2021-12-16 11:10:00,771.71,771.92,767.46,767.76,25995.0,741.4366,741.6384,737.3534,737.6416,25995.0
2021-12-16 11:20:00,767.84,768.56,765.6,766.36,18877.0,737.7185,738.4102,735.5663,736.2965,18877.0
2021-12-16 11:30:00,765.99,766.56,762.61,764.37,20074.0,735.941,736.4887,732.6936,734.3846,20074.0
2021-12-16 11:40:00,763.61,765.8,763.61,765.3,3089.0,733.6544,735.7585,733.6544,735.2781,3089.0
2021-12-16 11:50:00,764.16,765.0,760.58,761.08,2850.0,734.1828,734.9899,730.7433,731.2236,2850.0
2021-12-16 12:00:00,761.11,762.18,760.4,760.77,4763.0,731.2525,732.2805,730.5703,730.9258,4763.0
2021-12-16 12:10:00,760.15,761.56,759.41,761.25,7727.0,730.3301,731.6848,729.6192,731.387,7727.0
2021-12-16 12:20:00,761.28,761.89,760.08,761.7,5499.0,731.4158,732.0019,730.2629,731.8193,5499.0
2021-12-16 12:30:00,762.6,762.69,761.56,761.73,3527.0,732.684,732.7705,731.6848,731.8481,3527.0
2021-12-16 12:40:00,761.46,761.73,760.0,761.33,4618.0,731.5887,731.8481,730.186,731.4638,4618.0
2021-12-16 12:50:00,760.68,761.79,757.62,757.72,2263.0,730.8393,731.9058,727.8994,727.9954,2263.0
2021-12-16 13:00:00,757.55,760.42,757.55,760.42,2137.0,727.8321,730.5895,727.8321,730.5895,2137.0
2021-12-16 13:10:00,760.59,761.55,760.58,760.77,707.0,730.7529,731.6752,730.7433,730.9258,707.0
2021-12-16 13:20:00,761.45,762.55,760.33,760.33,2005.0,731.5791,732.636,730.5031,730.5031,2005.0
2021-12-16 13:30:00,760.71,761.48,758.32,759.44,5263.0,730.8682,731.6079,728.5719,729.648,5263.0
2021-12-16 13:40:00,759.26,760.95,758.13,760.89,3554.0,729.475,731.0987,728.3894,731.0411,3554.0
2021-12-16 13:50:00,761.44,761.44,757.98,757.98,6843.0,731.5695,731.5695,728.2452,728.2452,6843.0
2021-12-16 14:00:00,758.46,759.37,757.01,757.01,7804.0,728.7064,729.5807,727.3133,727.3133,7804.0
2021-12-16 14:10:00,757.28,757.28,755.56,755.8,6034.0,727.5727,727.5727,725.9202,726.1508,6034.0
2021-12-16 14:20:00,755.6,756.03,753.61,755.34,5626.0,725.9586,726.3717,724.0467,725.7088,5626.0
2021-12-16 14:30:00,755.75,757.84,754.69,757.84,4343.0,726.1027,728.1107,725.0843,728.1107,4343.0
2021-12-16 14:40:00,758.23,759.41,754.16,754.16,4819.0,728.4854,729.6192,724.5751,724.5751,4819.0
2021-12-16 14:50:00,754.39,756.75,754.39,756.44,4694.0,724.7961,727.0635,724.7961,726.7657,4694.0
2021-12-16 15:00:00,756.42,756.98,754.41,755.62,4429.0,726.7464,727.2845,724.8153,725.9778,4429.0
2021-12-16 15:10:00,755.79,757.99,755.03,757.99,6330.0,726.1412,728.2549,725.411,728.2549,6330.0
2021-12-16 15:20:00,758.46,760.19,757.09,759.23,5718.0,728.7064,730.3686,727.3902,729.4462,5718.0
2021-12-16 15:30:00,759.13,760.93,757.86,759.97,10289.0,729.3501,731.0795,728.13,730.1572,10289.0
2021-12-16 15:40:00,760.08,760.98,754.44,754.8,18598.0,730.2629,731.1276,724.8441,725.19,18598.0
2021-12-16 15:50:00,754.41,757.66,754.12,755.23,38341.0,724.8153,727.9378,724.5367,725.6031,38341.0
2021-12-17 09:30:00,751.2,753.76,748.65,750.17,79523.0,721.7312,724.1908,719.2813,720.7416,79523.0
2021-12-17 09:40:00,750.25,755.0,746.96,755.0,19784.0,720.8185,725.3822,717.6576,725.3822,19784.0
2021-12-17 09:50:00,755.62,758.0,754.25,755.2,15414.0,725.9778,728.2645,724.6616,725.5743,15414.0
2021-12-17 10:00:00,754.16,754.72,750.89,752.64,15299.0,724.5751,725.1131,721.4334,723.1147,15299.0
2021-12-17 10:10:00,752.04,752.71,746.5,749.51,8274.0,722.5383,723.182,717.2156,720.1075,8274.0
2021-12-17 10:20:00,749.43,749.92,746.0,749.31,14463.0,720.0307,720.5014,716.7352,719.9154,14463.0
2021-12-17 10:30:00,749.21,753.44,747.71,753.39,14580.0,719.8193,723.8833,718.3781,723.8353,14580.0
2021-12-17 10:40:00,753.15,755.79,752.24,754.93,15898.0,723.6047,726.1412,722.7304,725.3149,15898.0
2021-12-17 10:50:00,754.98,755.2,752.19,752.27,23476.0,725.3629,725.5743,722.6824,722.7592,23476.0
2021-12-17 11:00:00,752.32,752.72,751.12,751.56,7583.0,722.8073,723.1916,721.6544,722.0771,7583.0
2021-12-17 11:10:00,751.52,752.96,751.49,752.06,35689.0,722.0387,723.4222,722.0098,722.5575,35689.0
2021-12-17 11:20:00,752.28,752.64,751.2,751.22,8701.0,722.7689,723.1147,721.7312,721.7504,8701.0
2021-12-17 11:30:00,751.02,751.28,746.02,747.2,27544.0,721.5583,721.8081,716.7544,717.8881,27544.0
2021-12-17 11:40:00,746.31,746.31,743.96,744.21,6585.0,717.0331,717.0331,714.7752,715.0154,6585.0
2021-12-17 11:50:00,744.68,748.72,744.68,748.4,4659.0,715.467,719.3485,715.467,719.0411,4659.0
2021-12-17 12:00:00,748.22,748.84,746.25,747.22,5823.0,718.8681,719.4638,716.9754,717.9074,5823.0
2021-12-17 12:10:00,748.34,750.76,748.08,749.24,7415.0,718.9834,721.3085,718.7336,719.8481,7415.0
2021-12-17 12:20:00,749.17,750.1,747.66,748.79,4795.0,719.7809,720.6744,718.3301,719.4158,4795.0
2021-12-17 12:30:00,748.36,750.64,748.36,748.84,4073.0,719.0026,721.1932,719.0026,719.4638,4073.0
2021-12-17 12:40:00,748.8,749.56,748.41,748.66,3201.0,719.4254,720.1556,719.0507,719.2909,3201.0
2021-12-17 12:50:00,749.15,749.94,748.23,749.34,3087.0,719.7616,720.5206,718.8777,719.9442,3087.0
2021-12-17 13:00:00,748.49,749.94,747.89,748.16,3352.0,719.1275,720.5206,718.5511,718.8105,3352.0
2021-12-17 13:10:00,747.95,749.94,747.51,749.8,2977.0,718.6087,720.5206,718.186,720.3861,2977.0
2021-12-17 13:20:00,750.0,751.13,749.91,750.75,5130.0,720.5783,721.664,720.4918,721.2989,5130.0
2021-12-17 13:30:00,751.43,752.05,750.43,750.43,7196.0,721.9522,722.5479,720.9914,720.9914,7196.0
2021-12-17 13:40:00,750.76,751.27,749.19,750.8,2806.0,721.3085,721.7985,719.8001,721.3469,2806.0
2021-12-17 13:50:00,751.1,751.99,750.74,751.56,8700.0,721.6351,722.4902,721.2893,722.0771,8700.0
2021-12-17 14:00:00,751.74,751.74,749.73,750.49,3696.0,722.25,722.25,720.3189,721.0491,3696.0
2021-12-17 14:10:00,751.35,752.47,751.31,752.47,7379.0,721.8753,722.9514,721.8369,722.9514,7379.0
2021-12-17 14:20:00,752.64,754.43,749.78,749.78,8937.0,723.1147,724.8345,720.3669,720.3669,8937.0
2021-12-17 14:30:00,751.38,751.59,750.61,750.62,2850.0,721.9042,722.1059,721.1644,721.174,2850.0
2021-12-17 14:40:00,750.65,752.67,750.65,751.79,4106.0,721.2028,723.1436,721.2028,722.2981,4106.0
2021-12-17 14:50:00,751.53,751.95,749.93,751.45,3049.0,722.0483,722.4518,720.511,721.9714,3049.0
2021-12-17 15:00:00,751.73,753.28,751.45,752.55,2701.0,722.2404,723.7296,721.9714,723.0283,2701.0
2021-12-17 15:10:00,752.35,752.72,750.02,750.9,3925.0,722.8361,723.1916,720.5975,721.443,3925.0
2021-12-17 15:20:00,750.94,752.36,750.26,750.26,3500.0,721.4814,722.8457,720.8281,720.8281,3500.0
2021-12-17 15:30:00,750.09,750.4,747.64,748.78,7125.0,720.6648,720.9626,718.3109,719.4062,7125.0
2021-12-17 15:40:00,749.5,750.18,746.33,746.33,11354.0,720.0979,720.7512,717.0523,717.0523,11354.0
2021-12-17 15:50:00,746.78,753.26,746.78,751.79,158386.0,717.4846,723.7104,717.4846,722.2981,158386.0
2021-12-20 09:30:00,747.6,751.0,746.08,751.0,38571.0,718.2724,721.5391,716.8121,721.5391,38571.0
2021-12-20 09:40:00,751.39,754.56,749.21,752.41,14439.0,721.9138,724.9594,719.8193,722.8938,14439.0
2021-12-20 09:50:00,752.8,756.72,752.01,754.89,12161.0,723.2685,727.0347,722.5094,725.2765,12161.0
2021-12-20 10:00:00,755.43,756.25,752.16,752.64,7015.0,725.7953,726.5831,722.6536,723.1147,7015.0
2021-12-20 10:10:00,752.18,754.73,750.02,753.84,9360.0,722.6728,725.1227,720.5975,724.2677,9360.0
2021-12-20 10:20:00,752.88,753.54,751.97,752.78,7384.0,723.3453,723.9794,722.471,723.2492,7384.0
2021-12-20 10:30:00,752.17,753.28,750.41,752.56,10187.0,722.6632,723.7296,720.9722,723.0379,10187.0
2021-12-20 10:40:00,752.72,752.8,750.86,750.86,4965.0,723.1916,723.2685,721.4046,721.4046,4965.0
2021-12-20 10:50:00,750.92,750.92,748.16,748.82,7491.0,721.4622,721.4622,718.8105,719.4446,7491.0
2021-12-20 11:00:00,748.77,749.15,745.84,746.56,17542.0,719.3965,719.7616,716.5815,717.2732,17542.0
2021-12-20 11:10:00,746.48,747.5,745.44,747.23,11303.0,717.1964,718.1764,716.1972,717.917,11303.0
2021-12-20 11:20:00,747.75,748.32,746.4,746.41,8320.0,718.4166,718.9642,717.1195,717.1291,8320.0
2021-12-20 11:30:00,747.24,748.16,744.91,746.36,23012.0,717.9266,718.8105,715.688,717.0811,23012.0
2021-12-20 11:40:00,745.97,745.97,744.45,745.22,1800.0,716.7064,716.7064,715.246,715.9858,1800.0
2021-12-20 11:50:00,747.0,749.0,747.0,749.0,2603.0,717.696,719.6175,717.696,719.6175,2603.0
2021-12-20 12:00:00,748.43,748.97,748.42,748.52,1817.0,719.0699,719.5887,719.0603,719.1564,1817.0
2021-12-20 12:10:00,747.53,750.62,747.53,750.62,2471.0,718.2052,721.174,718.2052,721.174,2471.0
2021-12-20 12:20:00,749.99,750.19,748.39,749.11,2872.0,720.5687,720.7608,719.0315,719.7232,2872.0
2021-12-20 12:30:00,748.71,748.71,747.4,747.49,1524.0,719.3389,719.3389,718.0803,718.1668,1524.0
2021-12-20 12:40:00,747.14,747.5,745.8,746.36,1033.0,717.8305,718.1764,716.5431,717.0811,1033.0
2021-12-20 12:50:00,746.82,747.14,745.33,745.33,1629.0,717.523,717.8305,716.0915,716.0915,1629.0
2021-12-20 13:00:00,745.46,745.78,744.67,745.4,2809.0,716.2164,716.5238,715.4574,716.1587,2809.0
2021-12-20 13:10:00,746.03,747.47,745.99,746.14,2229.0,716.764,718.1475,716.7256,716.8697,2229.0
2021-12-20 13:20:00,745.81,746.78,745.75,746.0,1035.0,716.5527,717.4846,716.495,716.7352,1035.0
2021-12-20 13:30:00,746.69,747.57,745.47,747.55,2556.0,717.3981,718.2436,716.226,718.2244,2556.0
2021-12-20 13:40:00,749.36,749.36,746.56,746.56,3385.0,719.9634,719.9634,717.2732,717.2732,3385.0
2021-12-20 13:50:00,747.02,748.34,746.6,746.6,3022.0,717.7152,718.9834,717.3117,717.3117,3022.0
2021-12-20 14:00:00,747.17,750.0,747.16,749.74,5012.0,717.8593,720.5783,717.8497,720.3285,5012.0
2021-12-20 14:10:00,749.58,750.59,748.82,750.48,5726.0,720.1748,721.1452,719.4446,721.0395,5726.0
2021-12-20 14:20:00,750.11,750.22,748.36,748.41,2807.0,720.684,720.7897,719.0026,719.0507,2807.0
2021-12-20 14:30:00,747.78,747.88,746.92,747.51,2080.0,718.4454,718.5415,717.6191,718.186,2080.0
2021-12-20 14:40:00,747.87,749.57,747.35,748.48,3031.0,718.5319,720.1652,718.0323,719.1179,3031.0
2021-12-20 14:50:00,748.94,750.53,748.94,749.18,1355.0,719.5599,721.0875,719.5599,719.7905,1355.0
2021-12-20 15:00:00,749.51,751.84,749.51,751.12,6003.0,720.1075,722.3461,720.1075,721.6544,6003.0
2021-12-20 15:10:00,751.22,752.58,751.11,752.23,2605.0,721.7504,723.0571,721.6448,722.7208,2605.0
2021-12-20 15:20:00,752.63,753.81,751.63,751.94,4783.0,723.1051,724.2388,722.1444,722.4422,4783.0
2021-12-20 15:30:00,751.43,751.43,749.45,751.14,4000.0,721.9522,721.9522,720.0499,721.6736,4000.0
2021-12-20 15:40:00,751.71,751.71,749.93,749.93,3001.0,722.2212,722.2212,720.511,720.511,3001.0
2021-12-20 15:50:00,750.58,753.55,750.4,753.37,26036.0,721.1355,723.989,720.9626,723.8161,26036.0
2021-12-21 09:30:00,775.73,777.36,771.44,774.72,28650.0,745.2989,746.865,741.1772,744.3286,28650.0
2021-12-21 09:40:00,774.25,774.27,769.21,769.27,13219.0,743.877,743.8962,739.0347,739.0924,13219.0
2021-12-21 09:50:00,768.32,771.62,768.01,769.65,11256.0,738.1796,741.3502,737.8818,739.4574,11256.0
2021-12-21 10:00:00,769.44,770.34,766.4,767.84,7277.0,739.2557,740.1204,736.3349,737.7185,7277.0
2021-12-21 10:10:00,767.21,770.87,766.86,770.76,7761.0,737.1132,740.6296,736.7769,740.5239,7761.0
2021-12-21 10:20:00,770.59,770.72,766.16,767.85,9090.0,740.3606,740.4855,736.1044,737.7281,9090.0
2021-12-21 10:30:00,768.01,769.28,765.02,766.23,5633.0,737.8818,739.102,735.0091,736.1716,5633.0
2021-12-21 10:40:00,766.56,767.74,765.77,767.28,5009.0,736.4887,737.6224,735.7297,737.1804,5009.0
2021-12-21 10:50:00,767.2,767.89,766.31,767.57,3114.0,737.1036,737.7665,736.2485,737.459,3114.0
2021-12-21 11:00:00,768.0,771.17,767.66,770.75,6567.0,737.8722,740.9178,737.5455,740.5143,6567.0
2021-12-21 11:10:00,770.37,771.11,769.45,769.52,4605.0,740.1492,740.8602,739.2653,739.3325,4605.0
2021-12-21 11:20:00,769.85,770.63,769.52,769.75,3405.0,739.6496,740.399,739.3325,739.5535,3405.0
2021-12-21 11:30:00,770.1,772.14,769.78,771.06,10793.0,739.8898,741.8498,739.5823,740.8121,10793.0
2021-12-21 11:40:00,771.6,773.0,771.11,771.11,2802.0,741.331,742.676,740.8602,740.8602,2802.0
2021-12-21 11:50:00,771.2,771.38,770.34,770.8,2954.0,740.9466,741.1196,740.1204,740.5623,2954.0
2021-12-21 12:00:00,770.36,770.67,770.06,770.67,1328.0,740.1396,740.4374,739.8514,740.4374,1328.0
2021-12-21 12:10:00,770.77,771.62,770.55,771.62,5807.0,740.5335,741.3502,740.3221,741.3502,5807.0
2021-12-21 12:20:00,771.15,771.4,770.01,770.67,2302.0,740.8986,741.1388,739.8033,740.4374,2302.0
2021-12-21 12:30:00,770.62,772.26,770.57,771.71,4729.0,740.3894,741.9651,740.3414,741.4366,4729.0
2021-12-21 12:40:00,770.67,771.32,770.31,771.17,1400.0,740.4374,741.0619,740.0916,740.9178,1400.0
2021-12-21 12:50:00,770.95,771.79,770.82,771.31,4283.0,740.7064,741.5135,740.5815,741.0523,4283.0
2021-12-21 13:00:00,771.32,772.49,770.81,772.06,3170.0,741.0619,742.186,740.5719,741.7729,3170.0
2021-12-21 13:10:00,772.09,773.95,771.94,773.58,5821.0,741.8017,743.5888,741.6576,743.2333,5821.0
2021-12-21 13:20:00,774.0,776.76,773.94,776.7,4078.0,743.6368,746.2885,743.5792,746.2309,4078.0
2021-12-21 13:30:00,776.97,779.77,776.97,779.76,3582.0,746.4903,749.1804,746.4903,749.1708,3582.0
2021-12-21 13:40:00,779.18,779.57,777.81,777.82,1617.0,748.6136,748.9883,747.2973,747.3069,1617.0
2021-12-21 13:50:00,778.5,779.5,778.49,779.19,2758.0,747.9603,748.921,747.9507,748.6232,2758.0
2021-12-21 14:00:00,779.08,780.38,778.1,779.27,4522.0,748.5175,749.7665,747.576,748.7001,4522.0
2021-12-21 14:10:00,780.0,781.77,779.21,781.77,12040.0,749.4014,751.102,748.6424,751.102,12040.0
2021-12-21 14:20:00,781.52,781.81,779.83,780.68,4108.0,750.8618,751.1404,749.2381,750.0548,4108.0
2021-12-21 14:30:00,781.11,781.86,780.22,781.12,3001.0,750.4679,751.1885,749.6128,750.4775,3001.0
2021-12-21 14:40:00,781.92,782.29,781.22,781.24,4063.0,751.2461,751.6016,750.5736,750.5928,4063.0
2021-12-21 14:50:00,782.15,783.06,782.13,782.47,6130.0,751.4671,752.3414,751.4479,751.7745,6130.0
2021-12-21 15:00:00,782.22,782.95,781.76,782.44,2701.0,751.5343,752.2357,751.0924,751.7457,2701.0
2021-12-21 15:10:00,782.37,782.67,781.0,781.0,3687.0,751.6785,751.9667,750.3622,750.3622,3687.0
2021-12-21 15:20:00,781.02,781.9,780.93,781.81,7105.0,750.3814,751.2269,750.2949,751.1404,7105.0
2021-12-21 15:30:00,782.06,782.64,781.15,781.58,5872.0,751.3806,751.9379,750.5063,750.9194,5872.0
2021-12-21 15:40:00,782.14,782.14,780.54,780.94,10113.0,751.4575,751.4575,749.9202,750.3046,10113.0
2021-12-21 15:50:00,781.0,784.45,779.07,783.69,43353.0,750.3622,753.6769,748.5079,752.9467,43353.0
2021-12-22 09:30:00,777.8,778.72,775.0,777.37,26041.0,747.2877,748.1716,744.5976,746.8746,26041.0
2021-12-22 09:40:00,777.37,781.93,775.86,781.67,12076.0,746.8746,751.2557,745.4238,751.0059,12076.0
2021-12-22 09:50:00,782.15,782.15,779.11,779.67,4241.0,751.4671,751.4671,748.5463,749.0844,4241.0
2021-12-22 10:00:00,780.4,780.47,776.64,777.43,6516.0,749.7857,749.853,746.1732,746.9322,6516.0
2021-12-22 10:10:00,777.76,781.05,777.76,780.18,2980.0,747.2493,750.4102,747.2493,749.5744,2980.0
2021-12-22 10:20:00,780.36,781.58,779.72,779.72,3496.0,749.7473,750.9194,749.1324,749.1324,3496.0
2021-12-22 10:30:00,780.61,782.79,779.61,782.48,2700.0,749.9875,752.082,749.0267,751.7841,2700.0
2021-12-22 10:40:00,783.0,783.75,782.37,783.19,4380.0,752.2837,753.0043,751.6785,752.4663,4380.0
2021-12-22 10:50:00,783.2,786.22,783.2,785.87,6019.0,752.4759,755.3774,752.4759,755.0412,6019.0
2021-12-22 11:00:00,785.95,786.44,784.72,786.2,6058.0,755.118,755.5888,753.9363,755.3582,6058.0
2021-12-22 11:10:00,786.21,787.31,785.9,787.31,6446.0,755.3678,756.4247,755.07,756.4247,6446.0
2021-12-22 11:20:00,787.1,787.59,786.38,787.36,3283.0,756.2229,756.6937,755.5311,756.4727,3283.0
2021-12-22 11:30:00,786.8,790.45,786.8,789.89,17854.0,755.9347,759.4415,755.9347,758.9035,17854.0
2021-12-22 11:40:00,790.2,791.0,789.59,789.59,2799.0,759.2013,759.9699,758.6152,758.6152,2799.0
2021-12-22 11:50:00,790.02,790.77,789.38,790.76,1851.0,759.0284,759.7489,758.4135,759.7393,1851.0
2021-12-22 12:00:00,790.22,791.65,790.06,790.47,1315.0,759.2205,760.5944,759.0668,759.4607,1315.0
2021-12-22 12:10:00,789.96,790.39,788.17,788.5,2624.0,758.9707,759.3838,757.2509,757.568,2624.0
2021-12-22 12:20:00,788.99,788.99,787.13,788.4,4826.0,758.0388,758.0388,756.2517,757.4719,4826.0
2021-12-22 12:30:00,788.84,789.66,787.9,788.6,2994.0,757.8946,758.6825,756.9915,757.6641,2994.0
2021-12-22 12:40:00,787.99,788.61,787.71,788.11,1539.0,757.078,757.6737,756.809,757.1933,1539.0
2021-12-22 12:50:00,788.59,789.68,788.47,789.68,700.0,757.6545,758.7017,757.5392,758.7017,700.0
2021-12-22 13:00:00,789.79,789.99,788.6,788.74,2890.0,758.8074,758.9995,757.6641,757.7986,2890.0
2021-12-22 13:10:00,788.98,788.98,788.2,788.79,2600.0,758.0292,758.0292,757.2797,757.8466,2600.0
2021-12-22 13:20:00,788.97,788.98,785.81,785.81,6350.0,758.0195,758.0292,754.9835,754.9835,6350.0
2021-12-22 13:30:00,785.97,787.17,785.0,785.17,5824.0,755.1372,756.2902,754.2053,754.3686,5824.0
2021-12-22 13:40:00,785.85,785.85,784.46,784.72,7300.0,755.0219,755.0219,753.6865,753.9363,7300.0
2021-12-22 13:50:00,784.96,786.05,784.83,785.72,2710.0,754.1669,755.2141,754.042,754.897,2710.0
2021-12-22 14:00:00,786.05,787.53,784.8,786.76,2120.0,755.2141,756.636,754.0131,755.8962,2120.0
2021-12-22 14:10:00,786.91,786.91,784.61,786.31,7162.0,756.0404,756.0404,753.8306,755.4639,7162.0
2021-12-22 14:20:00,785.8,786.11,783.15,784.28,4621.0,754.9739,755.2717,752.4279,753.5135,4621.0
2021-12-22 14:30:00,785.06,786.39,785.0,786.14,918.0,754.2629,755.5408,754.2053,755.3006,918.0
2021-12-22 14:40:00,786.69,787.4,786.69,787.4,1865.0,755.829,756.5111,755.829,756.5111,1865.0
2021-12-22 14:50:00,787.83,788.5,787.39,788.09,3078.0,756.9243,757.568,756.5015,757.1741,3078.0
2021-12-22 15:00:00,787.71,789.0,787.71,789.0,1343.0,756.809,758.0484,756.809,758.0484,1343.0
2021-12-22 15:10:00,788.98,789.77,788.23,788.24,2990.0,758.0292,758.7882,757.3086,757.3182,2990.0
2021-12-22 15:20:00,787.97,788.84,787.67,788.1,3160.0,757.0588,757.8946,756.7705,757.1837,3160.0
2021-12-22 15:30:00,788.8,788.99,786.72,788.91,8709.0,757.8562,758.0388,755.8578,757.9619,8709.0
2021-12-22 15:40:00,788.7,788.7,787.11,788.3,11417.0,757.7601,757.7601,756.2325,757.3758,11417.0
2021-12-22 15:50:00,788.88,792.12,787.43,792.12,28713.0,757.9331,761.046,756.54,761.046,28713.0
2021-12-23 09:30:00,794.64,797.52,794.18,796.32,17118.0,763.4671,766.2341,763.0252,765.0812,17118.0
2021-12-23 09:40:00,795.92,796.51,794.08,795.01,9932.0,764.6969,765.2638,762.9291,763.8226,9932.0
2021-12-23 09:50:00,795.39,797.2,794.89,797.13,9845.0,764.1877,765.9267,763.7073,765.8594,9845.0
2021-12-23 10:00:00,797.47,799.3,797.12,799.3,12676.0,766.1861,767.9443,765.8498,767.9443,12676.0
2021-12-23 10:10:00,799.69,800.61,799.36,799.8,5960.0,768.319,769.2029,768.002,768.4247,5960.0
2021-12-23 10:20:00,800.16,800.75,798.2,798.87,3685.0,768.7706,769.3374,766.8875,767.5312,3685.0
2021-12-23 10:30:00,799.0,799.5,797.12,798.47,5919.0,767.6561,768.1365,765.8498,767.1469,5919.0
2021-12-23 10:40:00,798.81,799.68,798.72,798.87,5481.0,767.4735,768.3094,767.3871,767.5312,5481.0
2021-12-23 10:50:00,799.12,800.21,798.78,800.15,3879.0,767.7714,768.8186,767.4447,768.761,3879.0
2021-12-23 11:00:00,800.02,800.11,797.84,798.14,4128.0,768.6361,768.7225,766.5416,766.8298,4128.0
2021-12-23 11:10:00,798.2,798.68,797.91,798.37,3377.0,766.8875,767.3486,766.6088,767.0508,3377.0
2021-12-23 11:20:00,798.3,799.84,798.0,798.48,3841.0,766.9835,768.4631,766.6953,767.1565,3841.0
2021-12-23 11:30:00,798.69,800.69,798.69,800.6,13282.0,767.3582,769.2798,767.3582,769.1933,13282.0
2021-12-23 11:40:00,800.54,800.79,799.81,800.79,1392.0,769.1357,769.3759,768.4343,769.3759,1392.0
2021-12-23 11:50:00,800.84,800.84,798.52,800.5,4625.0,769.4239,769.4239,767.1949,769.0972,4625.0
2021-12-23 12:00:00,800.05,800.05,799.32,799.62,1072.0,768.6649,768.6649,767.9635,768.2518,1072.0
2021-12-23 12:10:00,799.6,800.25,799.6,800.15,1500.0,768.2325,768.857,768.2325,768.761,1500.0
2021-12-23 12:20:00,800.31,800.57,799.6,799.61,2505.0,768.9147,769.1645,768.2325,768.2421,2505.0
2021-12-23 12:30:00,799.54,800.89,799.49,799.84,2405.0,768.1749,769.4719,768.1269,768.4631,2405.0
2021-12-23 12:40:00,799.91,801.26,799.91,800.84,2382.0,768.5304,769.8274,768.5304,769.4239,2382.0
2021-12-23 12:50:00,800.31,800.85,800.31,800.41,700.0,768.9147,769.4335,768.9147,769.0108,700.0
2021-12-23 13:00:00,801.4,801.62,801.26,801.31,1000.0,769.9619,770.1733,769.8274,769.8755,1000.0
2021-12-23 13:10:00,801.03,801.41,799.94,800.23,3470.0,769.6064,769.9715,768.5592,768.8378,3470.0
2021-12-23 13:20:00,800.4,801.48,800.37,801.48,1798.0,769.0012,770.0388,768.9723,770.0388,1798.0
2021-12-23 13:30:00,801.58,801.58,801.24,801.46,1200.0,770.1349,770.1349,769.8082,770.0196,1200.0
2021-12-23 13:40:00,801.39,802.7,800.75,802.53,2881.0,769.9523,771.2109,769.3374,771.0476,2881.0
2021-12-23 13:50:00,802.72,803.61,802.71,803.33,2077.0,771.2301,772.0852,771.2205,771.8162,2077.0
2021-12-23 14:00:00,803.11,803.64,803.1,803.57,1357.0,771.6048,772.1141,771.5952,772.0468,1357.0
2021-12-23 14:10:00,803.83,804.0,803.14,803.15,2086.0,772.2966,772.4599,771.6337,771.6433,2086.0
2021-12-23 14:20:00,804.17,805.0,803.8,804.47,5050.0,772.6233,773.4207,772.2678,772.9115,5050.0
2021-12-23 14:30:00,804.21,804.65,803.79,804.45,2736.0,772.6617,773.0844,772.2582,772.8923,2736.0
2021-12-23 14:40:00,804.72,805.52,804.49,805.46,6225.0,773.1517,773.9203,772.9307,773.8627,6225.0
2021-12-23 14:50:00,805.26,805.72,805.18,805.52,2152.0,773.6705,774.1125,773.5936,773.9203,2152.0
2021-12-23 15:00:00,804.74,804.74,802.78,803.61,4025.0,773.1709,773.1709,771.2878,772.0852,4025.0
2021-12-23 15:10:00,803.63,804.58,803.54,803.93,3316.0,772.1044,773.0172,772.018,772.3927,3316.0
2021-12-23 15:20:00,804.14,804.61,803.08,803.46,1600.0,772.5944,773.046,771.576,771.9411,1600.0
2021-12-23 15:30:00,803.17,803.19,801.53,803.01,7108.0,771.6625,771.6817,770.0868,771.5088,7108.0
2021-12-23 15:40:00,803.01,804.6,803.01,804.36,5920.0,771.5088,773.0364,771.5088,772.8058,5920.0
2021-12-23 15:50:00,804.42,804.91,801.06,801.06,26770.0,772.8635,773.3342,769.6353,769.6353,26770.0
2021-12-27 09:30:00,793.8,803.04,793.8,802.64,19669.0,762.6601,771.5376,762.6601,771.1533,19669.0
2021-12-27 09:40:00,802.12,802.58,800.4,800.4,8089.0,770.6537,771.0956,769.0012,769.0012,8089.0
2021-12-27 09:50:00,800.44,802.4,799.52,802.4,4432.0,769.0396,770.9227,768.1557,770.9227,4432.0
2021-12-27 10:00:00,802.55,806.9,802.55,806.9,8626.0,771.0668,775.2462,771.0668,775.2462,8626.0
2021-12-27 10:10:00,806.98,806.98,805.2,805.2,4659.0,775.323,775.323,773.6129,773.6129,4659.0
2021-12-27 10:20:00,805.2,807.28,804.6,806.96,6114.0,773.6129,775.6113,773.0364,775.3038,6114.0
2021-12-27 10:30:00,807.15,808.43,806.72,808.0,2981.0,775.4864,776.7161,775.0732,776.303,2981.0
2021-12-27 10:40:00,808.08,808.08,806.96,807.32,2834.0,776.3799,776.3799,775.3038,775.6497,2834.0
2021-12-27 10:50:00,807.01,807.82,806.59,807.59,2857.0,775.3519,776.1301,774.9483,775.9091,2857.0
2021-12-27 11:00:00,807.47,809.28,807.4,809.28,3090.0,775.7938,777.5328,775.7266,777.5328,3090.0
2021-12-27 11:10:00,809.44,810.63,809.01,809.01,4283.0,777.6865,778.8298,777.2734,777.2734,4283.0
2021-12-27 11:20:00,808.3,809.14,807.81,809.14,3550.0,776.5912,777.3983,776.1205,777.3983,3550.0
2021-12-27 11:30:00,808.96,809.0,807.7,809.0,3973.0,777.2254,777.2638,776.0148,777.2638,3973.0
2021-12-27 11:40:00,809.76,810.21,808.49,809.84,3509.0,777.994,778.4263,776.7738,778.0708,3509.0
2021-12-27 11:50:00,809.75,810.56,809.55,809.78,3600.0,777.9844,778.7626,777.7922,778.0132,3600.0
2021-12-27 12:00:00,809.25,809.85,809.13,809.59,5058.0,777.504,778.0804,777.3887,777.8306,5058.0
2021-12-27 12:10:00,809.6,809.69,809.0,809.34,8912.0,777.8403,777.9267,777.2638,777.5905,8912.0
2021-12-27 12:20:00,809.62,810.35,809.59,809.97,2035.0,777.8595,778.5608,777.8306,778.1957,2035.0
2021-12-27 12:30:00,810.57,810.57,808.0,808.09,9948.0,778.7722,778.7722,776.303,776.3895,9948.0
2021-12-27 12:40:00,808.0,808.04,806.97,808.0,6318.0,776.303,776.3414,775.3134,776.303,6318.0
2021-12-27 12:50:00,807.87,808.16,807.24,808.16,1105.0,776.1781,776.4567,775.5728,776.4567,1105.0
2021-12-27 13:00:00,808.74,808.82,808.38,808.51,1062.0,777.014,777.0908,776.6681,776.793,1062.0
2021-12-27 13:10:00,808.88,810.12,808.62,809.98,2571.0,777.1485,778.3399,776.8987,778.2053,2571.0
2021-12-27 13:20:00,809.74,810.43,809.37,810.17,4109.0,777.9748,778.6377,777.6193,778.3879,4109.0
2021-12-27 13:30:00,810.5,811.08,809.17,811.08,5000.0,778.7049,779.2622,777.4271,779.2622,5000.0
2021-12-27 13:40:00,811.0,811.47,810.84,811.34,1256.0,779.1853,779.6369,779.0316,779.512,1256.0
2021-12-27 13:50:00,811.52,811.95,811.02,811.64,1065.0,779.6849,780.0981,779.2045,779.8002,1065.0
2021-12-27 14:00:00,811.76,811.83,811.0,811.68,2225.0,779.9155,779.9828,779.1853,779.8387,2225.0
2021-12-27 14:10:00,812.0,812.73,812.0,812.73,2598.0,780.1461,780.8475,780.1461,780.8475,2598.0
2021-12-27 14:20:00,812.73,813.52,812.57,813.3,2280.0,780.8475,781.6065,780.6937,781.3951,2280.0
2021-12-27 14:30:00,813.11,813.59,812.75,812.78,6000.0,781.2126,781.6737,780.8667,780.8955,6000.0
2021-12-27 14:40:00,813.52,813.52,811.45,811.65,8266.0,781.6065,781.6065,779.6177,779.8098,8266.0
2021-12-27 14:50:00,810.59,811.03,809.3,809.45,3621.0,778.7914,779.2142,777.552,777.6961,3621.0
2021-12-27 15:00:00,809.11,809.32,808.29,808.93,4309.0,777.3695,777.5712,776.5816,777.1965,4309.0
2021-12-27 15:10:00,809.0,809.7,809.0,809.39,1212.0,777.2638,777.9363,777.2638,777.6385,1212.0
2021-12-27 15:20:00,809.69,810.46,808.61,810.46,2272.0,777.9267,778.6665,776.8891,778.6665,2272.0
2021-12-27 15:30:00,809.87,810.8,809.7,810.04,2256.0,778.0997,778.9932,777.9363,778.263,2256.0
2021-12-27 15:40:00,809.53,810.26,809.17,809.82,3958.0,777.773,778.4744,777.4271,778.0516,3958.0
2021-12-27 15:50:00,809.79,813.01,809.79,811.19,25903.0,778.0228,781.1165,778.0228,779.3679,25903.0
2021-12-28 09:30:00,817.3,817.3,809.33,809.85,31409.0,785.2382,785.2382,777.5808,778.0804,31409.0
2021-12-28 09:40:00,810.48,812.22,810.08,811.73,15955.0,778.6857,780.3575,778.3014,779.8867,15955.0
2021-12-28 09:50:00,810.96,811.0,807.34,808.32,8794.0,779.1469,779.1853,775.6689,776.6105,8794.0
2021-12-28 10:00:00,808.11,808.11,804.64,804.66,4270.0,776.4087,776.4087,773.0748,773.094,4270.0
2021-12-28 10:10:00,804.65,805.76,803.09,803.09,4038.0,773.0844,774.1509,771.5856,771.5856,4038.0
2021-12-28 10:20:00,803.84,806.89,803.84,806.72,3777.0,772.3062,775.2366,772.3062,775.0732,3777.0
2021-12-28 10:30:00,806.2,807.36,805.69,806.53,10048.0,774.5736,775.6881,774.0836,774.8907,10048.0
2021-12-28 10:40:00,806.0,807.0,805.04,805.54,4741.0,774.3815,775.3422,773.4591,773.9395,4741.0
2021-12-28 10:50:00,805.86,807.04,805.63,806.89,2233.0,774.247,775.3807,774.026,775.2366,2233.0
2021-12-28 11:00:00,806.92,807.85,804.96,805.36,5009.0,775.2654,776.1589,773.3823,773.7666,5009.0
2021-12-28 11:10:00,805.6,806.72,805.59,805.68,5922.0,773.9972,775.0732,773.9876,774.074,5922.0
2021-12-28 11:20:00,806.03,807.6,805.34,807.28,7111.0,774.4103,775.9187,773.7474,775.6113,7111.0
2021-12-28 11:30:00,807.2,809.41,807.1,807.11,13507.0,775.5344,777.6577,775.4383,775.4479,13507.0
2021-12-28 11:40:00,807.38,808.61,806.5,808.61,2289.0,775.7073,776.8891,774.8619,776.8891,2289.0
2021-12-28 11:50:00,807.74,810.19,807.74,810.09,975.0,776.0532,778.4071,776.0532,778.311,975.0
2021-12-28 12:00:00,809.55,809.55,809.0,809.0,535.0,777.7922,777.7922,777.2638,777.2638,535.0
2021-12-28 12:10:00,808.97,809.75,808.8,808.9,1785.0,777.235,777.9844,777.0716,777.1677,1785.0
2021-12-28 12:20:00,808.7,809.54,807.2,807.2,2612.0,776.9756,777.7826,775.5344,775.5344,2612.0
2021-12-28 12:30:00,806.29,806.5,803.73,804.2,16210.0,774.6601,774.8619,772.2005,772.6521,16210.0
2021-12-28 12:40:00,805.12,805.12,804.83,805.0,861.0,773.536,773.536,773.2574,773.4207,861.0
2021-12-28 12:50:00,805.66,806.1,805.1,805.64,1182.0,774.0548,774.4776,773.5168,774.0356,1182.0
2021-12-28 13:00:00,805.66,808.35,805.18,808.35,2147.0,774.0548,776.6393,773.5936,776.6393,2147.0
2021-12-28 13:10:00,806.54,807.1,806.13,806.53,1350.0,774.9003,775.4383,774.5064,774.8907,1350.0
2021-12-28 13:20:00,806.34,806.81,805.45,806.67,1345.0,774.7081,775.1597,773.8531,775.0252,1345.0
2021-12-28 13:30:00,806.22,806.36,805.09,805.77,1490.0,774.5928,774.7274,773.5072,774.1605,1490.0
2021-12-28 13:40:00,805.52,806.5,805.26,806.5,1792.0,773.9203,774.8619,773.6705,774.8619,1792.0
2021-12-28 13:50:00,807.0,807.24,806.67,807.24,1100.0,775.3422,775.5728,775.0252,775.5728,1100.0
2021-12-28 14:00:00,806.72,806.72,804.07,804.71,1637.0,775.0732,775.0732,772.5272,773.1421,1637.0
2021-12-28 14:10:00,805.27,806.57,805.27,806.57,1700.0,773.6801,774.9291,773.6801,774.9291,1700.0
2021-12-28 14:20:00,806.17,807.8,806.13,807.38,2415.0,774.5448,776.1109,774.5064,775.7073,2415.0
2021-12-28 14:30:00,807.97,808.26,806.87,806.87,2564.0,776.2742,776.5528,775.2173,775.2173,2564.0
2021-12-28 14:40:00,807.0,807.0,805.09,806.44,1617.0,775.3422,775.3422,773.5072,774.8042,1617.0
2021-12-28 14:50:00,805.92,806.41,805.46,805.94,3400.0,774.3046,774.7754,773.8627,774.3238,3400.0
2021-12-28 15:00:00,806.57,806.87,806.08,806.54,2420.0,774.9291,775.2173,774.4583,774.9003,2420.0
2021-12-28 15:10:00,807.4,807.95,807.2,807.95,1721.0,775.7266,776.255,775.5344,776.255,1721.0
2021-12-28 15:20:00,808.45,808.46,807.11,808.04,1378.0,776.7354,776.745,775.4479,776.3414,1378.0
2021-12-28 15:30:00,808.05,810.14,807.69,810.14,2712.0,776.3511,778.3591,776.0052,778.3591,2712.0
2021-12-28 15:40:00,810.11,810.48,808.05,808.05,2712.0,778.3302,778.6857,776.3511,776.3511,2712.0
2021-12-28 15:50:00,808.04,808.04,804.0,804.77,26551.0,776.3414,776.3414,772.4599,773.1997,26551.0
2021-12-29 09:30:00,797.52,804.1,797.52,802.8,29491.0,766.2341,772.556,766.2341,771.307,29491.0
2021-12-29 09:40:00,803.52,803.89,799.36,800.56,5664.0,771.9988,772.3542,768.002,769.1549,5664.0
2021-12-29 09:50:00,800.01,801.86,799.76,800.69,4029.0,768.6265,770.4039,768.3863,769.2798,4029.0
2021-12-29 10:00:00,800.64,802.65,799.92,802.65,6945.0,769.2317,771.1629,768.54,771.1629,6945.0
2021-12-29 10:10:00,802.52,802.52,794.4,796.74,33621.0,771.038,771.038,763.2365,765.4847,33621.0
2021-12-29 10:20:00,796.41,797.68,794.94,796.89,4072.0,765.1677,766.3879,763.7553,765.6289,4072.0
2021-12-29 10:30:00,796.72,797.32,796.0,796.0,2965.0,765.4655,766.042,764.7738,764.7738,2965.0
2021-12-29 10:40:00,795.92,799.12,795.92,799.07,4651.0,764.6969,767.7714,764.6969,767.7233,4651.0
2021-12-29 10:50:00,798.16,798.8,797.74,798.66,1621.0,766.849,767.4639,766.4455,767.3294,1621.0
2021-12-29 11:00:00,798.33,799.63,797.77,798.89,2399.0,767.0124,768.2614,766.4743,767.5504,2399.0
2021-12-29 11:10:00,798.76,799.26,798.18,798.57,3745.0,767.4255,767.9059,766.8682,767.2429,3745.0
2021-12-29 11:20:00,798.95,799.88,798.68,798.68,4093.0,767.608,768.5016,767.3486,767.3486,4093.0
2021-12-29 11:30:00,798.68,799.19,797.18,798.59,9357.0,767.3486,767.8386,765.9075,767.2622,9357.0
2021-12-29 11:40:00,798.59,799.98,798.22,799.51,1396.0,767.2622,768.5976,766.9067,768.1461,1396.0
2021-12-29 11:50:00,799.5,799.9,798.87,798.87,780.0,768.1365,768.5208,767.5312,767.5312,780.0
2021-12-29 12:00:00,799.0,799.62,798.97,799.07,833.0,767.6561,768.2518,767.6273,767.7233,833.0
2021-12-29 12:10:00,798.48,799.0,798.35,799.0,1657.0,767.1565,767.6561,767.0316,767.6561,1657.0
2021-12-29 12:20:00,799.34,800.0,798.51,798.52,4751.0,767.9827,768.6168,767.1853,767.1949,4751.0
2021-12-29 12:30:00,799.3,801.25,799.3,801.2,1402.0,767.9443,769.8178,767.9443,769.7698,1402.0
2021-12-29 12:40:00,801.25,801.38,800.33,800.33,2000.0,769.8178,769.9427,768.9339,768.9339,2000.0
2021-12-29 12:50:00,800.86,802.74,800.76,802.74,5485.0,769.4431,771.2494,769.347,771.2494,5485.0
2021-12-29 13:00:00,802.72,803.86,802.47,803.85,5427.0,771.2301,772.3254,770.99,772.3158,5427.0
2021-12-29 13:10:00,803.05,804.05,803.03,803.43,1600.0,771.5472,772.508,771.528,771.9123,1600.0
2021-12-29 13:20:00,802.91,803.15,802.61,802.99,2705.0,771.4127,771.6433,771.1245,771.4896,2705.0
2021-12-29 13:30:00,803.17,803.4,802.3,802.3,4440.0,771.6625,771.8835,770.8266,770.8266,4440.0
2021-12-29 13:40:00,802.79,803.65,802.74,803.5,1437.0,771.2974,772.1237,771.2494,771.9795,1437.0
2021-12-29 13:50:00,802.88,802.9,801.95,801.95,5337.0,771.3839,771.4031,770.4904,770.4904,5337.0
2021-12-29 14:00:00,801.95,802.53,801.29,801.37,3296.0,770.4904,771.0476,769.8562,769.9331,3296.0
2021-12-29 14:10:00,801.72,802.5,801.03,802.5,6532.0,770.2694,771.0188,769.6064,771.0188,6532.0
2021-12-29 14:20:00,802.73,803.1,802.28,802.28,1855.0,771.2398,771.5952,770.8074,770.8074,1855.0
2021-12-29 14:30:00,802.95,803.97,802.95,803.76,996.0,771.4511,772.4311,771.4511,772.2293,996.0
2021-12-29 14:40:00,803.12,803.12,801.86,802.5,1781.0,771.6145,771.6145,770.4039,771.0188,1781.0
2021-12-29 14:50:00,803.7,803.7,803.0,803.0,200.0,772.1717,772.1717,771.4992,771.4992,200.0
2021-12-29 15:00:00,803.07,803.1,802.03,802.66,2172.0,771.5664,771.5952,770.5672,771.1725,2172.0
2021-12-29 15:10:00,802.68,803.07,801.89,802.3,1828.0,771.1917,771.5664,770.4327,770.8266,1828.0
2021-12-29 15:20:00,801.64,802.33,801.58,801.69,1107.0,770.1925,770.8554,770.1349,770.2406,1107.0
2021-12-29 15:30:00,803.47,803.99,802.93,802.93,1070.0,771.9507,772.4503,771.4319,771.4319,1070.0
2021-12-29 15:40:00,803.42,804.78,803.04,804.77,1959.0,771.9027,773.2093,771.5376,773.1997,1959.0
2021-12-29 15:50:00,804.87,805.24,801.15,801.15,23159.0,773.2958,773.6513,769.7217,769.7217,23159.0
2021-12-30 09:30:00,803.69,804.64,802.48,803.04,15672.0,772.1621,773.0748,770.9996,771.5376,15672.0
2021-12-30 09:40:00,802.84,802.84,800.41,801.28,7774.0,771.3454,771.3454,769.0108,769.8466,7774.0
2021-12-30 09:50:00,800.48,801.5,799.92,801.0,4579.0,769.078,770.058,768.54,769.5776,4579.0
2021-12-30 10:00:00,801.32,802.74,801.08,802.07,6726.0,769.8851,771.2494,769.6545,770.6056,6726.0
2021-12-30 10:10:00,801.36,802.56,801.36,801.44,3803.0,769.9235,771.0764,769.9235,770.0004,3803.0
2021-12-30 10:20:00,801.68,801.68,800.1,800.59,1997.0,770.2309,770.2309,768.7129,769.1837,1997.0
2021-12-30 10:30:00,801.0,802.2,800.56,802.2,2572.0,769.5776,770.7305,769.1549,770.7305,2572.0
2021-12-30 10:40:00,802.07,802.55,801.84,802.0,2687.0,770.6056,771.0668,770.3847,770.5384,2687.0
2021-12-30 10:50:00,801.89,803.84,801.89,802.72,3122.0,770.4327,772.3062,770.4327,771.2301,3122.0
2021-12-30 11:00:00,803.28,803.28,802.49,802.96,2100.0,771.7682,771.7682,771.0092,771.4607,2100.0
2021-12-30 11:10:00,802.4,803.69,802.4,803.04,4049.0,770.9227,772.1621,770.9227,771.5376,4049.0
2021-12-30 11:20:00,802.87,804.1,802.87,803.6,2851.0,771.3743,772.556,771.3743,772.0756,2851.0
2021-12-30 11:30:00,803.29,806.35,802.96,806.35,26781.0,771.7778,774.7177,771.4607,774.7177,26781.0
2021-12-30 11:40:00,806.77,808.29,804.65,805.49,6043.0,775.1213,776.5816,773.0844,773.8915,6043.0
2021-12-30 11:50:00,805.76,805.85,805.76,805.84,250.0,774.1509,774.2374,774.1509,774.2278,250.0
2021-12-30 12:00:00,805.94,807.0,805.94,806.99,1347.0,774.3238,775.3422,774.3238,775.3326,1347.0
2021-12-30 12:10:00,806.5,807.1,806.49,806.6,1289.0,774.8619,775.4383,774.8523,774.9579,1289.0
2021-12-30 12:20:00,806.47,806.76,806.21,806.68,650.0,774.833,775.1117,774.5832,775.0348,650.0
2021-12-30 12:30:00,806.66,807.84,806.66,807.84,1636.0,775.0156,776.1493,775.0156,776.1493,1636.0
2021-12-30 12:40:00,807.88,808.07,807.88,807.97,1193.0,776.1877,776.3703,776.1877,776.2742,1193.0
2021-12-30 12:50:00,806.74,806.99,806.63,806.63,1556.0,775.0924,775.3326,774.9868,774.9868,1556.0
2021-12-30 13:00:00,806.67,806.67,805.8,806.46,925.0,775.0252,775.0252,774.1893,774.8234,925.0
2021-12-30 13:10:00,805.86,806.62,805.86,806.07,1100.0,774.247,774.9772,774.247,774.4487,1100.0
2021-12-30 13:20:00,806.38,806.74,806.16,806.28,1882.0,774.7466,775.0924,774.5352,774.6505,1882.0
2021-12-30 13:30:00,806.49,807.21,806.36,807.1,820.0,774.8523,775.544,774.7274,775.4383,820.0
2021-12-30 13:40:00,806.73,807.4,806.3,806.5,1838.0,775.0828,775.7266,774.6697,774.8619,1838.0
2021-12-30 13:50:00,806.44,806.46,806.17,806.46,1200.0,774.8042,774.8234,774.5448,774.8234,1200.0
2021-12-30 14:00:00,806.15,806.15,805.11,805.42,2457.0,774.5256,774.5256,773.5264,773.8242,2457.0
2021-12-30 14:10:00,805.81,806.31,805.81,806.27,1471.0,774.1989,774.6793,774.1989,774.6409,1471.0
2021-12-30 14:20:00,806.0,806.43,805.84,806.31,700.0,774.3815,774.7946,774.2278,774.6793,700.0
2021-12-30 14:30:00,806.4,806.91,806.1,806.1,1681.0,774.7658,775.2558,774.4776,774.4776,1681.0
2021-12-30 14:40:00,806.21,806.47,804.9,806.24,2043.0,774.5832,774.833,773.3246,774.6121,2043.0
2021-12-30 14:50:00,805.5,805.51,805.32,805.45,300.0,773.9011,773.9107,773.7282,773.8531,300.0
2021-12-30 15:00:00,805.25,805.25,803.63,803.63,1275.0,773.6609,773.6609,772.1044,772.1044,1275.0
2021-12-30 15:10:00,803.65,805.2,802.86,805.12,6465.0,772.1237,773.6129,771.3647,773.536,6465.0
2021-12-30 15:20:00,805.03,805.03,803.71,804.2,1302.0,773.4495,773.4495,772.1813,772.6521,1302.0
2021-12-30 15:30:00,804.71,805.29,804.45,804.61,3215.0,773.1421,773.6993,772.8923,773.046,3215.0
2021-12-30 15:40:00,804.54,804.54,802.9,804.11,6224.0,772.9787,772.9787,771.4031,772.5656,6224.0
2021-12-30 15:50:00,803.85,804.11,800.0,800.22,37971.0,772.3158,772.5656,768.6168,768.8282,37971.0
2021-12-31 09:30:00,801.51,803.85,801.51,803.85,5795.0,770.0676,772.3158,770.0676,772.3158,5795.0
2021-12-31 09:40:00,804.68,805.28,801.01,801.01,3175.0,773.1133,773.6897,769.5872,769.5872,3175.0
2021-12-31 09:50:00,800.75,802.87,799.31,800.72,2400.0,769.3374,771.3743,767.9539,769.3086,2400.0
2021-12-31 10:00:00,800.75,800.98,797.76,799.72,2952.0,769.3374,769.5584,766.4647,768.3478,2952.0
2021-12-31 10:10:00,801.13,801.24,799.41,800.78,5450.0,769.7025,769.8082,768.05,769.3662,5450.0
2021-12-31 10:20:00,799.96,800.12,799.96,800.12,200.0,768.5784,768.7321,768.5784,768.7321,200.0
2021-12-31 10:30:00,799.65,799.65,797.5,797.58,1122.0,768.2806,768.2806,766.2149,766.2918,1122.0
2021-12-31 10:40:00,798.0,799.69,798.0,799.69,529.0,766.6953,768.319,766.6953,768.319,529.0
2021-12-31 10:50:00,799.4,800.34,799.22,800.06,400.0,768.0404,768.9435,767.8674,768.6745,400.0
2021-12-31 11:00:00,800.16,800.17,799.09,799.09,1100.0,768.7706,768.7802,767.7425,767.7425,1100.0
2021-12-31 11:10:00,798.31,799.0,797.78,799.0,800.0,766.9931,767.6561,766.4839,767.6561,800.0
2021-12-31 11:20:00,798.9,800.55,798.9,800.55,1125.0,767.56,769.1453,767.56,769.1453,1125.0
2021-12-31 11:30:00,800.0,800.79,800.0,800.43,401.0,768.6168,769.3759,768.6168,769.03,401.0
2021-12-31 11:40:00,801.05,801.88,800.06,800.06,1150.0,769.6257,770.4231,768.6745,768.6745,1150.0
2021-12-31 11:50:00,799.51,799.51,798.43,799.41,750.0,768.1461,768.1461,767.1084,768.05,750.0
2021-12-31 12:00:00,798.15,799.58,798.15,798.89,1723.0,766.8394,768.2133,766.8394,767.5504,1723.0
2021-12-31 12:10:00,798.66,799.6,797.79,797.91,1050.0,767.3294,768.2325,766.4935,766.6088,1050.0
2021-12-31 12:20:00,797.87,798.17,797.09,798.17,633.0,766.5704,766.8586,765.821,766.8586,633.0
2021-12-31 12:30:00,798.48,799.4,798.48,799.4,450.0,767.1565,768.0404,767.1565,768.0404,450.0
2021-12-31 12:40:00,799.0,799.0,798.28,798.82,922.0,767.6561,767.6561,766.9643,767.4831,922.0
2021-12-31 12:50:00,798.08,798.08,797.69,797.69,280.0,766.7722,766.7722,766.3975,766.3975,280.0
2021-12-31 13:00:00,798.04,798.52,797.71,797.71,900.0,766.7337,767.1949,766.4167,766.4167,900.0
2021-12-31 13:10:00,797.81,798.95,797.71,798.83,1700.0,766.5128,767.608,766.4167,767.4927,1700.0
2021-12-31 13:20:00,799.85,799.85,799.06,799.06,200.0,768.4727,768.4727,767.7137,767.7137,200.0
2021-12-31 13:30:00,798.98,799.36,798.78,799.25,1736.0,767.6369,768.002,767.4447,767.8963,1736.0
2021-12-31 13:40:00,799.45,799.45,797.96,798.0,2619.0,768.0884,768.0884,766.6569,766.6953,2619.0
2021-12-31 13:50:00,798.13,799.46,798.12,799.45,812.0,766.8202,768.098,766.8106,768.0884,812.0
2021-12-31 14:00:00,799.72,800.0,799.72,800.0,400.0,768.3478,768.6168,768.3478,768.6168,400.0
2021-12-31 14:10:00,799.1,799.1,798.41,798.96,524.0,767.7522,767.7522,767.0892,767.6176,524.0
2021-12-31 14:20:00,798.79,798.79,798.27,798.27,382.0,767.4543,767.4543,766.9547,766.9547,382.0
2021-12-31 14:30:00,798.5,799.84,798.3,799.01,1774.0,767.1757,768.4631,766.9835,767.6657,1774.0
2021-12-31 14:40:00,798.82,799.03,798.0,798.0,869.0,767.4831,767.6849,766.6953,766.6953,869.0
2021-12-31 14:50:00,798.98,798.98,797.93,797.93,505.0,767.6369,767.6369,766.6281,766.6281,505.0
2021-12-31 15:00:00,798.92,800.0,798.87,799.36,2944.0,767.5792,768.6168,767.5312,768.002,2944.0
2021-12-31 15:10:00,799.69,800.0,799.52,799.73,700.0,768.319,768.6168,768.1557,768.3574,700.0
2021-12-31 15:20:00,799.43,799.43,798.55,798.55,2220.0,768.0692,768.0692,767.2237,767.2237,2220.0
2021-12-31 15:30:00,798.97,799.19,797.72,797.72,1830.0,767.6273,767.8386,766.4263,766.4263,1830.0
2021-12-31 15:40:00,798.54,799.91,798.54,799.37,6014.0,767.2141,768.5304,767.2141,768.0116,6014.0
2021-12-31 15:50:00,798.89,799.11,795.88,796.15,11348.0,767.5504,767.7618,764.6585,764.9179,11348.0
2022-01-03 09:30:00,796.42,799.36,794.56,797.59,26517.0,765.1773,768.002,763.3903,766.3014,26517.0
2022-01-03 09:40:00,797.99,798.34,786.83,787.23,14400.0,766.6857,767.022,755.9635,756.3478,14400.0
2022-01-03 09:50:00,787.53,788.78,784.96,787.46,14729.0,756.636,757.837,754.1669,756.5688,14729.0
2022-01-03 10:00:00,788.08,794.09,788.08,794.09,12142.0,757.1645,762.9387,757.1645,762.9387,12142.0
2022-01-03 10:10:00,794.8,797.4,792.88,795.97,8584.0,763.6208,766.1188,761.7762,764.7449,8584.0
2022-01-03 10:20:00,795.92,798.16,794.22,797.36,8835.0,764.6969,766.849,763.0636,766.0804,8835.0
2022-01-03 10:30:00,797.05,797.12,794.83,795.37,8154.0,765.7826,765.8498,763.6497,764.1685,8154.0
2022-01-03 10:40:00,795.2,797.16,794.88,795.5,6999.0,764.0051,765.8883,763.6977,764.2934,6999.0
2022-01-03 10:50:00,795.59,796.15,794.6,796.15,4361.0,764.3798,764.9179,763.4287,764.9179,4361.0
2022-01-03 11:00:00,796.12,796.12,793.47,793.47,3256.0,764.8891,764.8891,762.343,762.343,3256.0
2022-01-03 11:10:00,792.88,793.2,790.64,792.56,6429.0,761.7762,762.0836,759.624,761.4687,6429.0
2022-01-03 11:20:00,792.25,793.63,792.25,793.62,3420.0,761.1709,762.4967,761.1709,762.4871,3420.0
2022-01-03 11:30:00,793.88,794.36,791.83,792.04,23480.0,762.7369,763.1981,760.7673,760.9691,23480.0
2022-01-03 11:40:00,792.38,795.84,791.86,795.56,4640.0,761.2958,764.62,760.7962,764.351,4640.0
2022-01-03 11:50:00,793.73,794.06,792.92,792.92,2915.0,762.5928,762.9099,761.8146,761.8146,2915.0
2022-01-03 12:00:00,791.64,792.95,791.02,792.14,4209.0,760.5848,761.8434,759.9891,761.0652,4209.0
2022-01-03 12:10:00,791.74,792.81,791.42,792.2,3985.0,760.6809,761.7089,760.3734,761.1228,3985.0
2022-01-03 12:20:00,792.19,793.1,792.19,792.67,3789.0,761.1132,761.9875,761.1132,761.5744,3789.0
2022-01-03 12:30:00,792.49,792.88,791.9,792.19,1700.0,761.4015,761.7762,760.8346,761.1132,1700.0
2022-01-03 12:40:00,792.54,793.65,792.15,793.65,4106.0,761.4495,762.516,761.0748,762.516,4106.0
2022-01-03 12:50:00,793.66,793.97,792.36,792.76,2200.0,762.5256,762.8234,761.2766,761.6609,2200.0
2022-01-03 13:00:00,792.76,793.04,791.97,791.97,2412.0,761.6609,761.9299,760.9019,760.9019,2412.0
2022-01-03 13:10:00,791.05,793.55,791.05,792.7,3056.0,760.0179,762.4199,760.0179,761.6032,3056.0
2022-01-03 13:20:00,792.42,792.96,792.23,792.83,2100.0,761.3342,761.853,761.1517,761.7281,2100.0
2022-01-03 13:30:00,792.81,793.0,791.44,791.66,3400.0,761.7089,761.8915,760.3926,760.604,3400.0
2022-01-03 13:40:00,791.87,793.17,791.87,792.56,3676.0,760.8058,762.0548,760.8058,761.4687,3676.0
2022-01-03 13:50:00,792.4,793.88,792.4,793.18,2667.0,761.315,762.7369,761.315,762.0644,2667.0
2022-01-03 14:00:00,792.92,794.36,792.92,794.21,4431.0,761.8146,763.1981,761.8146,763.054,4431.0
2022-01-03 14:10:00,793.67,795.44,793.67,795.44,1884.0,762.5352,764.2357,762.5352,764.2357,1884.0
2022-01-03 14:20:00,795.36,796.52,794.46,795.99,2402.0,764.1589,765.2734,763.2942,764.7642,2402.0
2022-01-03 14:30:00,795.84,796.03,795.1,795.52,3084.0,764.62,764.8026,763.9091,764.3126,3084.0
2022-01-03 14:40:00,795.45,797.78,795.19,797.46,4809.0,764.2453,766.4839,763.9955,766.1765,4809.0
2022-01-03 14:50:00,797.6,797.63,795.96,796.76,4278.0,766.311,766.3398,764.7353,765.504,4278.0
2022-01-03 15:00:00,796.09,797.07,795.92,797.07,2983.0,764.8602,765.8018,764.6969,765.8018,2983.0
2022-01-03 15:10:00,796.7,797.34,796.17,796.5,2055.0,765.4463,766.0612,764.9371,765.2541,2055.0
2022-01-03 15:20:00,796.77,797.15,795.63,795.77,3771.0,765.5136,765.8787,764.4183,764.5528,3771.0
2022-01-03 15:30:00,796.15,797.05,796.08,796.98,3599.0,764.9179,765.7826,764.8506,765.7153,3599.0
2022-01-03 15:40:00,796.98,797.6,795.47,796.31,7376.0,765.7153,766.311,764.2646,765.0716,7376.0
2022-01-03 15:50:00,796.45,797.51,795.04,797.49,26289.0,765.2061,766.2245,763.8514,766.2053,26289.0
2022-01-04 09:30:00,793.63,793.63,785.2,787.73,47082.0,762.4967,762.4967,754.3974,756.8282,47082.0
2022-01-04 09:40:00,787.87,788.11,785.3,787.72,27590.0,756.9627,757.1933,754.4935,756.8186,27590.0
2022-01-04 09:50:00,786.88,789.49,785.85,787.68,15521.0,756.0115,758.5191,755.0219,756.7801,15521.0
2022-01-04 10:00:00,787.91,788.18,779.12,780.12,25722.0,757.0011,757.2605,748.5559,749.5167,25722.0
2022-01-04 10:10:00,780.08,780.57,775.55,776.19,17727.0,749.4783,749.9491,745.126,745.7409,17727.0
2022-01-04 10:20:00,776.72,778.88,776.72,778.09,10780.0,746.2501,748.3254,746.2501,747.5664,10780.0
2022-01-04 10:30:00,778.05,778.05,768.68,768.89,11941.0,747.5279,747.5279,738.5255,738.7273,11941.0
2022-01-04 10:40:00,768.1,770.04,766.0,768.78,15767.0,737.9683,739.8321,735.9506,738.6216,15767.0
2022-01-04 10:50:00,768.01,768.5,763.48,764.74,11181.0,737.8818,738.3526,733.5295,734.7401,11181.0
2022-01-04 11:00:00,764.54,765.02,763.29,765.02,15147.0,734.5479,735.0091,733.3469,735.0091,15147.0
2022-01-04 11:10:00,764.94,770.0,763.37,770.0,12779.0,734.9322,739.7937,733.4238,739.7937,12779.0
2022-01-04 11:20:00,769.9,770.07,767.28,769.11,10793.0,739.6976,739.861,737.1804,738.9386,10793.0
2022-01-04 11:30:00,769.08,770.99,768.05,770.18,17270.0,738.9098,740.7449,737.9202,739.9667,17270.0
2022-01-04 11:40:00,770.5,771.14,769.59,770.59,2391.0,740.2741,740.889,739.3998,740.3606,2391.0
2022-01-04 11:50:00,770.57,770.91,769.1,769.35,4890.0,740.3414,740.668,738.929,739.1692,4890.0
2022-01-04 12:00:00,769.36,770.05,767.5,768.58,3985.0,739.1788,739.8418,737.3918,738.4294,3985.0
2022-01-04 12:10:00,768.75,771.55,768.75,771.24,3069.0,738.5928,741.2829,738.5928,740.9851,3069.0
2022-01-04 12:20:00,771.1,771.55,770.21,770.22,2337.0,740.8506,741.2829,739.9955,740.0051,2337.0
2022-01-04 12:30:00,770.13,770.8,769.35,770.59,2436.0,739.9186,740.5623,739.1692,740.3606,2436.0
2022-01-04 12:40:00,769.78,771.04,769.78,770.11,1597.0,739.5823,740.7929,739.5823,739.8994,1597.0
2022-01-04 12:50:00,770.51,770.52,768.65,768.74,3011.0,740.2837,740.2933,738.4967,738.5831,3011.0
2022-01-04 13:00:00,768.82,772.6,768.7,771.53,3225.0,738.66,742.2917,738.5447,741.2637,3225.0
2022-01-04 13:10:00,771.21,772.1,771.21,771.59,2095.0,740.9562,741.8113,740.9562,741.3213,2095.0
2022-01-04 13:20:00,771.56,773.71,771.41,773.7,3546.0,741.2925,743.3582,741.1484,743.3486,3546.0
2022-01-04 13:30:00,771.8,772.52,771.28,772.12,2144.0,741.5231,742.2149,741.0235,741.8306,2144.0
2022-01-04 13:40:00,771.78,772.85,771.74,772.17,2754.0,741.5039,742.5319,741.4655,741.8786,2754.0
2022-01-04 13:50:00,771.88,772.44,770.02,770.78,8910.0,741.6,742.138,739.8129,740.5431,8910.0
2022-01-04 14:00:00,770.0,771.54,770.0,770.47,6287.0,739.7937,741.2733,739.7937,740.2453,6287.0
2022-01-04 14:10:00,770.41,772.2,769.7,772.07,7688.0,740.1876,741.9074,739.5055,741.7825,7688.0
2022-01-04 14:20:00,772.49,772.59,771.17,771.18,2903.0,742.186,742.2821,740.9178,740.9274,2903.0
2022-01-04 14:30:00,771.26,773.03,770.52,771.17,5112.0,741.0043,742.7049,740.2933,740.9178,5112.0
2022-01-04 14:40:00,771.21,773.72,771.18,773.09,4751.0,740.9562,743.3678,740.9274,742.7625,4751.0
2022-01-04 14:50:00,773.25,775.99,773.25,775.49,5620.0,742.9162,745.5487,742.9162,745.0683,5620.0
2022-01-04 15:00:00,775.42,777.21,775.26,776.67,3918.0,745.0011,746.7209,744.8474,746.2021,3918.0
2022-01-04 15:10:00,776.9,777.93,776.72,777.71,2851.0,746.423,747.4126,746.2501,747.2013,2851.0
2022-01-04 15:20:00,778.18,778.99,777.5,777.83,2666.0,747.6528,748.431,746.9995,747.3166,2666.0
2022-01-04 15:30:00,777.38,779.45,776.8,779.4,6497.0,746.8842,748.873,746.327,748.825,6497.0
2022-01-04 15:40:00,779.04,780.09,778.77,780.09,5211.0,748.4791,749.4879,748.2197,749.4879,5211.0
2022-01-04 15:50:00,779.82,781.53,778.64,778.64,27921.0,749.2285,750.8714,748.0948,748.0948,27921.0
2022-01-05 09:30:00,765.36,765.91,759.08,761.95,60052.0,735.3357,735.8642,729.3021,732.0595,60052.0
2022-01-05 09:40:00,762.66,764.54,761.31,761.84,17079.0,732.7417,734.5479,731.4446,731.9538,17079.0
2022-01-05 09:50:00,761.8,764.22,761.41,762.8,16130.0,731.9154,734.2405,731.5407,732.8762,16130.0
2022-01-05 10:00:00,762.8,766.16,762.79,765.01,15554.0,732.8762,736.1044,732.8666,734.9995,15554.0
2022-01-05 10:10:00,764.43,765.6,763.0,763.11,13771.0,734.4422,735.5663,733.0683,733.174,13771.0
2022-01-05 10:20:00,763.3,764.69,762.88,763.24,5927.0,733.3566,734.692,732.953,733.2989,5927.0
2022-01-05 10:30:00,762.82,762.88,758.29,759.36,11434.0,732.8954,732.953,728.5431,729.5711,11434.0
2022-01-05 10:40:00,759.8,761.6,759.68,760.23,8365.0,729.9939,731.7232,729.8786,730.407,8365.0
2022-01-05 10:50:00,760.32,762.11,759.7,761.32,13907.0,730.4935,732.2132,729.8978,731.4542,13907.0
2022-01-05 11:00:00,761.23,762.87,761.14,761.8,17259.0,731.3678,732.9434,731.2813,731.9154,17259.0
2022-01-05 11:10:00,761.94,762.43,760.78,760.83,9752.0,732.0499,732.5207,730.9354,730.9834,9752.0
2022-01-05 11:20:00,761.0,761.28,759.6,760.5,7005.0,731.1468,731.4158,729.8017,730.6664,7005.0
2022-01-05 11:30:00,760.51,761.04,758.88,760.8,33006.0,730.676,731.1852,729.1099,730.9546,33006.0
2022-01-05 11:40:00,760.67,762.04,760.67,761.98,3029.0,730.8297,732.146,730.8297,732.0883,3029.0
2022-01-05 11:50:00,762.76,764.55,761.99,764.55,3244.0,732.8377,734.5575,732.0979,734.5575,3244.0
2022-01-05 12:00:00,763.41,766.54,763.28,763.28,6906.0,733.4622,736.4694,733.3373,733.3373,6906.0
2022-01-05 12:10:00,763.04,765.0,762.85,764.0,2168.0,733.1068,734.9899,732.9242,734.0291,2168.0
2022-01-05 12:20:00,763.92,766.5,763.92,765.35,4044.0,733.9522,736.431,733.9522,735.3261,4044.0
2022-01-05 12:30:00,763.76,764.11,761.22,761.95,11610.0,733.7985,734.1348,731.3581,732.0595,11610.0
2022-01-05 12:40:00,762.3,763.18,760.2,760.63,18821.0,732.3958,733.2413,730.3782,730.7913,18821.0
2022-01-05 12:50:00,761.28,762.06,760.0,760.85,2432.0,731.4158,732.1652,730.186,731.0027,2432.0
2022-01-05 13:00:00,760.13,762.26,760.13,761.66,4873.0,730.3109,732.3573,730.3109,731.7809,4873.0
2022-01-05 13:10:00,760.98,764.04,760.98,762.24,1722.0,731.1276,734.0675,731.1276,732.3381,1722.0
2022-01-05 13:20:00,762.79,764.74,762.79,763.25,8428.0,732.8666,734.7401,732.8666,733.3085,8428.0
2022-01-05 13:30:00,764.33,764.7,763.76,764.59,2626.0,734.3461,734.7016,733.7985,734.5959,2626.0
2022-01-05 13:40:00,764.01,765.46,762.95,762.95,3492.0,734.0387,735.4318,733.0203,733.0203,3492.0
2022-01-05 13:50:00,763.07,763.97,761.62,763.05,4328.0,733.1356,734.0003,731.7425,733.1164,4328.0
2022-01-05 14:00:00,762.09,765.07,758.52,758.81,15199.0,732.194,735.0571,728.7641,729.0427,15199.0
2022-01-05 14:10:00,758.5,758.5,755.24,755.96,7759.0,728.7448,728.7448,725.6127,726.3045,7759.0
2022-01-05 14:20:00,755.71,756.39,754.03,754.7,6842.0,726.0643,726.7176,724.4502,725.0939,6842.0
2022-01-05 14:30:00,755.08,755.85,753.0,753.0,6977.0,725.459,726.1988,723.4606,723.4606,6977.0
2022-01-05 14:40:00,753.5,753.61,751.61,751.83,4920.0,723.941,724.0467,722.1251,722.3365,4920.0
2022-01-05 14:50:00,752.26,752.51,750.85,751.44,7451.0,722.7496,722.9898,721.395,721.9618,7451.0
2022-01-05 15:00:00,751.07,751.13,746.33,747.24,14632.0,721.6063,721.664,717.0523,717.9266,14632.0
2022-01-05 15:10:00,747.87,749.5,747.36,748.16,10774.0,718.5319,720.0979,718.0419,718.8105,10774.0
2022-01-05 15:20:00,748.45,749.38,746.14,747.78,7075.0,719.0891,719.9826,716.8697,718.4454,7075.0
2022-01-05 15:30:00,747.4,750.0,746.75,748.51,14726.0,718.0803,720.5783,717.4558,719.1467,14726.0
2022-01-05 15:40:00,748.67,749.91,747.13,747.13,18264.0,719.3005,720.4918,717.8209,717.8209,18264.0
2022-01-05 15:50:00,748.5,749.43,745.04,745.67,103315.0,719.1371,720.0307,715.8129,716.4182,103315.0
2022-01-06 09:30:00,739.54,744.55,736.96,743.54,92871.0,710.5286,715.3421,708.0498,714.3717,92871.0
2022-01-06 09:40:00,743.51,745.35,738.83,738.83,31489.0,714.3429,716.1107,709.8465,709.8465,31489.0
2022-01-06 09:50:00,739.18,740.99,736.5,736.67,16634.0,710.1828,711.9217,707.6079,707.7712,16634.0
2022-01-06 10:00:00,737.17,737.42,731.09,732.05,15345.0,708.2516,708.4918,702.4101,703.3325,15345.0
2022-01-06 10:10:00,731.85,737.52,729.8,734.31,16666.0,703.1403,708.5879,701.1707,705.5038,16666.0
2022-01-06 10:20:00,734.27,736.86,732.05,735.91,13461.0,705.4654,707.9538,703.3325,707.041,13461.0
2022-01-06 10:30:00,735.46,739.16,735.46,738.38,28988.0,706.6087,710.1635,706.6087,709.4141,28988.0
2022-01-06 10:40:00,738.73,741.16,736.02,741.16,31121.0,709.7504,712.0851,707.1467,712.0851,31121.0
2022-01-06 10:50:00,740.9,742.92,739.34,741.56,44654.0,711.8353,713.776,710.3365,712.4694,44654.0
2022-01-06 11:00:00,741.38,744.5,741.38,743.95,28754.0,712.2964,715.2941,712.2964,714.7656,28754.0
2022-01-06 11:10:00,743.8,746.75,743.52,745.56,31706.0,714.6215,717.4558,714.3525,716.3125,31706.0
2022-01-06 11:20:00,745.58,745.58,743.72,745.36,28062.0,716.3317,716.3317,714.5447,716.1203,28062.0
2022-01-06 11:30:00,745.49,747.15,743.59,746.19,27731.0,716.2452,717.8401,714.4198,716.9178,27731.0
2022-01-06 11:40:00,746.42,749.94,745.99,749.16,13890.0,717.1387,720.5206,716.7256,719.7712,13890.0
2022-01-06 11:50:00,748.8,751.25,748.78,750.74,8298.0,719.4254,721.7793,719.4062,721.2893,8298.0
2022-01-06 12:00:00,750.48,752.0,749.26,752.0,6961.0,721.0395,722.4998,719.8673,722.4998,6961.0
2022-01-06 12:10:00,751.72,752.12,748.82,749.53,18925.0,722.2308,722.6151,719.4446,720.1267,18925.0
2022-01-06 12:20:00,749.38,753.14,749.29,752.71,5784.0,719.9826,723.5951,719.8961,723.182,5784.0
2022-01-06 12:30:00,752.98,753.65,751.12,753.46,13795.0,723.4414,724.0851,721.6544,723.9026,13795.0
2022-01-06 12:40:00,753.79,757.81,753.54,757.8,18530.0,724.2196,728.0819,723.9794,728.0723,18530.0
2022-01-06 12:50:00,757.32,758.09,756.04,756.63,16945.0,727.6111,728.3509,726.3814,726.9482,16945.0
2022-01-06 13:00:00,756.05,757.52,755.11,756.64,15436.0,726.391,727.8033,725.4878,726.9578,15436.0
2022-01-06 13:10:00,756.91,758.05,755.84,756.37,13416.0,727.2172,728.3125,726.1892,726.6984,13416.0
2022-01-06 13:20:00,756.49,757.0,755.1,756.85,19814.0,726.8137,727.3037,725.4782,727.1596,19814.0
2022-01-06 13:30:00,756.72,758.2,756.58,756.95,10864.0,727.0347,728.4566,726.9002,727.2557,10864.0
2022-01-06 13:40:00,756.92,759.49,756.74,758.6,7657.0,727.2268,729.696,727.0539,728.8409,7657.0
2022-01-06 13:50:00,758.53,759.7,758.0,759.45,6704.0,728.7737,729.8978,728.2645,729.6576,6704.0
2022-01-06 14:00:00,759.54,761.28,758.58,761.24,12134.0,729.7441,731.4158,728.8217,731.3774,12134.0
2022-01-06 14:10:00,761.9,762.96,759.02,759.72,13503.0,732.0115,733.0299,729.2445,729.917,13503.0
2022-01-06 14:20:00,759.26,760.26,758.59,760.09,13892.0,729.475,730.4358,728.8313,730.2725,13892.0
2022-01-06 14:30:00,759.77,761.02,759.27,760.69,8046.0,729.965,731.166,729.4846,730.8489,8046.0
2022-01-06 14:40:00,760.52,761.89,758.66,760.05,12978.0,730.6856,732.0019,728.8986,730.234,12978.0
2022-01-06 14:50:00,760.66,761.14,759.45,759.46,6240.0,730.8201,731.2813,729.6576,729.6672,6240.0
2022-01-06 15:00:00,759.51,761.62,759.51,761.6,8731.0,729.7152,731.7425,729.7152,731.7232,8731.0
2022-01-06 15:10:00,761.65,763.4,760.45,761.64,28512.0,731.7713,733.4526,730.6184,731.7617,28512.0
2022-01-06 15:20:00,761.81,763.43,760.54,763.43,29257.0,731.925,733.4815,730.7048,733.4815,29257.0
2022-01-06 15:30:00,762.98,763.76,759.05,760.38,17920.0,733.0491,733.7985,729.2733,730.5511,17920.0
2022-01-06 15:40:00,760.97,761.53,759.5,760.91,36609.0,731.118,731.656,729.7056,731.0603,36609.0
2022-01-06 15:50:00,760.59,763.27,760.3,762.82,112241.0,730.7529,733.3277,730.4742,732.8954,112241.0
2022-01-07 09:30:00,758.53,760.79,753.22,755.11,53296.0,728.7737,730.945,723.672,725.4878,53296.0
2022-01-07 09:40:00,755.29,763.11,754.91,761.13,39150.0,725.6608,733.174,725.2957,731.2717,39150.0
2022-01-07 09:50:00,761.06,763.36,759.63,761.32,21602.0,731.2044,733.4142,729.8305,731.4542,21602.0
2022-01-07 10:00:00,760.73,763.01,757.08,757.1,25334.0,730.8874,733.0779,727.3806,727.3998,25334.0
2022-01-07 10:10:00,756.89,758.39,751.86,752.4,25559.0,727.198,728.6392,722.3653,722.8841,25559.0
2022-01-07 10:20:00,752.05,757.3,751.68,755.81,21463.0,722.5479,727.5919,722.1924,726.1604,21463.0
2022-01-07 10:30:00,755.16,756.57,752.14,752.46,19029.0,725.5359,726.8906,722.6343,722.9418,19029.0
2022-01-07 10:40:00,752.44,753.1,747.76,748.22,38558.0,722.9226,723.5567,718.4262,718.8681,38558.0
2022-01-07 10:50:00,748.22,748.4,743.6,746.93,28732.0,718.8681,719.0411,714.4294,717.6287,28732.0
2022-01-07 11:00:00,747.21,754.35,747.21,751.63,26653.0,717.8977,724.7576,717.8977,722.1444,26653.0
2022-01-07 11:10:00,751.88,753.49,750.07,750.25,17395.0,722.3845,723.9314,720.6455,720.8185,17395.0
2022-01-07 11:20:00,750.67,754.35,750.05,754.35,30837.0,721.222,724.7576,720.6263,724.7576,30837.0
2022-01-07 11:30:00,754.41,756.94,753.75,756.26,45770.0,724.8153,727.246,724.1812,726.5927,45770.0
2022-01-07 11:40:00,755.63,758.79,755.2,758.37,6879.0,725.9874,729.0235,725.5743,728.6199,6879.0
2022-01-07 11:50:00,758.86,761.17,758.14,758.96,6526.0,729.0907,731.3101,728.399,729.1868,6526.0
2022-01-07 12:00:00,758.66,760.0,757.05,758.76,5444.0,728.8986,730.186,727.3517,728.9946,5444.0
2022-01-07 12:10:00,758.46,760.99,757.98,759.39,6401.0,728.7064,731.1372,728.2452,729.5999,6401.0
2022-01-07 12:20:00,759.31,760.96,758.11,760.96,6088.0,729.5231,731.1083,728.3701,731.1083,6088.0
2022-01-07 12:30:00,759.64,760.51,757.39,757.78,6968.0,729.8401,730.676,727.6784,728.0531,6968.0
2022-01-07 12:40:00,757.77,761.22,757.74,760.46,6251.0,728.0435,731.3581,728.0147,730.628,6251.0
2022-01-07 12:50:00,761.0,762.08,760.06,761.02,6557.0,731.1468,732.1844,730.2437,731.166,6557.0
2022-01-07 13:00:00,762.28,762.48,760.25,761.57,3903.0,732.3766,732.5687,730.4262,731.6944,3903.0
2022-01-07 13:10:00,761.67,762.0,760.83,760.98,3526.0,731.7905,732.1075,730.9834,731.1276,3526.0
2022-01-07 13:20:00,761.3,761.83,759.68,760.54,4420.0,731.435,731.9442,729.8786,730.7048,4420.0
2022-01-07 13:30:00,760.72,762.18,759.91,760.09,5897.0,730.8778,732.2805,730.0995,730.2725,5897.0
2022-01-07 13:40:00,761.25,762.3,759.26,759.28,5479.0,731.387,732.3958,729.475,729.4943,5479.0
2022-01-07 13:50:00,759.36,761.89,758.51,761.51,9492.0,729.5711,732.0019,728.7545,731.6368,9492.0
2022-01-07 14:00:00,761.51,761.94,759.12,760.14,7412.0,731.6368,732.0499,729.3405,730.3205,7412.0
2022-01-07 14:10:00,760.66,761.47,760.04,761.39,7009.0,730.8201,731.5983,730.2244,731.5215,7009.0
2022-01-07 14:20:00,760.81,760.88,757.85,759.45,7831.0,730.9642,731.0315,728.1203,729.6576,7831.0
2022-01-07 14:30:00,759.28,760.67,758.57,760.67,8403.0,729.4943,730.8297,728.8121,730.8297,8403.0
2022-01-07 14:40:00,760.88,761.95,760.37,761.95,6662.0,731.0315,732.0595,730.5415,732.0595,6662.0
2022-01-07 14:50:00,761.4,762.09,761.05,761.07,7833.0,731.5311,732.194,731.1948,731.214,7833.0
2022-01-07 15:00:00,761.32,762.12,760.99,761.5,3811.0,731.4542,732.2228,731.1372,731.6272,3811.0
2022-01-07 15:10:00,761.47,761.63,760.23,761.29,9327.0,731.5983,731.7521,730.407,731.4254,9327.0
2022-01-07 15:20:00,760.75,761.37,759.36,760.7,13324.0,730.9066,731.5023,729.5711,730.8585,13324.0
2022-01-07 15:30:00,759.99,760.99,758.77,759.6,13296.0,730.1764,731.1372,729.0043,729.8017,13296.0
2022-01-07 15:40:00,759.22,759.68,757.27,759.51,22606.0,729.4366,729.8786,727.5631,729.7152,22606.0
2022-01-07 15:50:00,759.63,761.18,755.73,756.1,66423.0,729.8305,731.3197,726.0835,726.439,66423.0
2022-01-10 09:30:00,716.52,720.02,713.6,716.37,83668.0,688.4117,691.7744,685.6062,688.2676,83668.0
2022-01-10 09:40:00,716.66,717.95,712.86,715.84,43630.0,688.5462,689.7856,684.8953,687.7584,43630.0
2022-01-10 09:50:00,716.09,717.36,713.26,714.09,21860.0,687.9985,689.2187,685.2796,686.077,21860.0
2022-01-10 10:00:00,714.33,715.25,711.5,711.56,21241.0,686.3076,687.1915,683.5886,683.6463,21241.0
2022-01-10 10:10:00,711.57,711.57,706.47,707.2,32225.0,683.6559,683.6559,678.7559,679.4573,32225.0
2022-01-10 10:20:00,707.36,709.66,705.85,708.35,32038.0,679.611,681.8208,678.1603,680.5622,32038.0
2022-01-10 10:30:00,708.12,711.34,707.2,707.29,12129.0,680.3412,683.4349,679.4573,679.5438,12129.0
2022-01-10 10:40:00,707.58,707.83,704.08,705.06,15838.0,679.8224,680.0626,676.4597,677.4012,15838.0
2022-01-10 10:50:00,704.74,705.71,703.64,704.0,9672.0,677.0938,678.0257,676.0369,676.3828,9672.0
2022-01-10 11:00:00,703.85,707.7,703.18,707.41,26449.0,676.2387,679.9377,675.595,679.6591,26449.0
2022-01-10 11:10:00,707.02,708.64,706.77,707.77,60878.0,679.2844,680.8408,679.0442,680.0049,60878.0
2022-01-10 11:20:00,707.52,712.37,707.44,711.04,31836.0,679.7647,684.4245,679.6879,683.1467,31836.0
2022-01-10 11:30:00,710.4,710.77,704.6,705.61,35283.0,682.5318,682.8872,676.9593,677.9297,35283.0
2022-01-10 11:40:00,705.11,707.0,704.56,706.02,20843.0,677.4493,679.2651,676.9209,678.3236,20843.0
2022-01-10 11:50:00,706.03,709.21,705.5,709.02,7243.0,678.3332,681.3884,677.824,681.2059,7243.0
2022-01-10 12:00:00,709.2,709.25,706.38,706.85,8806.0,681.3788,681.4269,678.6695,679.121,8806.0
2022-01-10 12:10:00,706.95,708.12,706.02,706.02,5377.0,679.2171,680.3412,678.3236,678.3236,5377.0
2022-01-10 12:20:00,706.36,706.81,704.17,704.47,9800.0,678.6502,679.0826,676.5462,676.8344,9800.0
2022-01-10 12:30:00,704.05,704.23,702.39,702.52,8691.0,676.4309,676.6038,674.836,674.9609,8691.0
2022-01-10 12:40:00,702.3,705.14,702.3,704.21,9358.0,674.7495,677.4781,674.7495,676.5846,9358.0
2022-01-10 12:50:00,704.06,706.83,703.17,703.81,15506.0,676.4405,679.1018,675.5854,676.2003,15506.0
2022-01-10 13:00:00,704.25,706.12,704.02,705.9,18589.0,676.623,678.4197,676.402,678.2083,18589.0
2022-01-10 13:10:00,705.72,706.19,704.5,705.74,21624.0,678.0354,678.4869,676.8632,678.0546,21624.0
2022-01-10 13:20:00,706.09,709.05,705.67,708.77,30530.0,678.3908,681.2347,677.9873,680.9657,30530.0
2022-01-10 13:30:00,708.88,710.33,708.77,709.6,8558.0,681.0714,682.4645,680.9657,681.7631,8558.0
2022-01-10 13:40:00,709.73,713.3,709.66,712.85,39810.0,681.888,685.318,681.8208,684.8857,39810.0
2022-01-10 13:50:00,713.35,715.0,712.04,713.1,14523.0,685.366,686.9513,684.1074,685.1258,14523.0
2022-01-10 14:00:00,713.95,717.62,713.52,717.17,17107.0,685.9425,689.4685,685.5294,689.0362,17107.0
2022-01-10 14:10:00,717.67,718.75,716.1,717.78,13194.0,689.5166,690.5542,688.0082,689.6223,13194.0
2022-01-10 14:20:00,717.56,718.32,716.74,717.4,4253.0,689.4109,690.1411,688.623,689.2572,4253.0
2022-01-10 14:30:00,716.82,720.41,716.82,719.05,15006.0,688.6999,692.1491,688.6999,690.8424,15006.0
2022-01-10 14:40:00,719.15,720.64,717.97,718.7,16782.0,690.9385,692.3701,689.8048,690.5062,16782.0
2022-01-10 14:50:00,718.45,718.82,716.21,717.42,3699.0,690.266,690.6215,688.1138,689.2764,3699.0
2022-01-10 15:00:00,718.07,718.47,714.85,716.15,5032.0,689.9009,690.2852,686.8072,688.0562,5032.0
2022-01-10 15:10:00,716.72,718.67,716.3,718.38,6922.0,688.6038,690.4773,688.2003,690.1987,6922.0
2022-01-10 15:20:00,717.86,719.7,717.02,718.94,9393.0,689.6991,691.4669,688.8921,690.7367,9393.0
2022-01-10 15:30:00,718.59,720.99,717.5,720.2,25835.0,690.4005,692.7063,689.3532,691.9473,25835.0
2022-01-10 15:40:00,720.71,722.81,720.52,721.48,35317.0,692.4373,694.4549,692.2548,693.1771,35317.0
2022-01-10 15:50:00,722.0,727.66,721.82,727.06,100659.0,693.6767,699.1147,693.5038,698.5382,100659.0
2022-01-11 09:30:00,706.99,710.73,702.73,708.01,105542.0,679.2555,682.8488,675.1626,680.2355,105542.0
2022-01-11 09:40:00,708.25,708.5,702.73,703.22,55950.0,680.4661,680.7063,675.1626,675.6334,55950.0
2022-01-11 09:50:00,703.22,705.34,700.71,702.13,83443.0,675.6334,677.6703,673.2219,674.5862,83443.0
2022-01-11 10:00:00,701.86,706.48,701.64,703.22,91018.0,674.3268,678.7655,674.1154,675.6334,91018.0
2022-01-11 10:10:00,703.3,706.52,703.26,706.3,41208.0,675.7103,678.804,675.6719,678.5926,41208.0
2022-01-11 10:20:00,706.46,708.62,704.12,706.69,33566.0,678.7463,680.8216,676.4981,678.9673,33566.0
2022-01-11 10:30:00,706.72,708.56,704.27,704.66,46346.0,678.9961,680.7639,676.6422,677.0169,46346.0
2022-01-11 10:40:00,704.67,706.15,703.38,704.65,31710.0,677.0265,678.4485,675.7871,677.0073,31710.0
2022-01-11 10:50:00,704.91,706.95,704.16,706.0,35351.0,677.2571,679.2171,676.5366,678.3044,35351.0
2022-01-11 11:00:00,706.08,708.88,705.63,708.02,25506.0,678.3812,681.0714,677.9489,680.2451,25506.0
2022-01-11 11:10:00,709.0,713.74,708.79,712.58,54827.0,681.1867,685.7407,680.9849,684.6262,54827.0
2022-01-11 11:20:00,712.48,714.04,711.77,713.45,38689.0,684.5302,686.029,683.848,685.4621,38689.0
2022-01-11 11:30:00,713.72,718.5,710.69,718.35,78217.0,685.7215,690.314,682.8104,690.1699,78217.0
2022-01-11 11:40:00,718.28,720.36,718.0,720.18,23700.0,690.1026,692.101,689.8336,691.9281,23700.0
2022-01-11 11:50:00,720.1,721.52,718.65,721.22,30366.0,691.8512,693.2155,690.4581,692.9273,30366.0
2022-01-11 12:00:00,721.23,723.95,720.66,720.94,22177.0,692.9369,695.5502,692.3893,692.6583,22177.0
2022-01-11 12:10:00,720.59,720.9,719.5,719.92,13327.0,692.322,692.6199,691.2748,691.6783,13327.0
2022-01-11 12:20:00,720.77,721.34,717.89,718.16,7489.0,692.495,693.0426,689.7279,689.9873,7489.0
2022-01-11 12:30:00,718.02,720.35,717.31,718.89,6509.0,689.8528,692.0914,689.1707,690.6887,6509.0
2022-01-11 12:40:00,718.77,720.08,718.77,719.57,6569.0,690.5734,691.832,690.5734,691.342,6569.0
2022-01-11 12:50:00,719.73,722.15,719.56,720.91,8586.0,691.4958,693.8208,691.3324,692.6295,8586.0
2022-01-11 13:00:00,720.89,721.64,719.69,721.3,11856.0,692.6102,693.3308,691.4573,693.0042,11856.0
2022-01-11 13:10:00,721.27,723.77,721.27,723.68,11431.0,692.9753,695.3773,692.9753,695.2908,11431.0
2022-01-11 13:20:00,723.63,725.73,723.63,725.63,14117.0,695.2428,697.2604,695.2428,697.1643,14117.0
2022-01-11 13:30:00,725.01,727.12,724.69,726.71,8093.0,696.5686,698.5959,696.2612,698.2019,8093.0
2022-01-11 13:40:00,726.9,731.21,726.9,730.17,30945.0,698.3845,702.5254,698.3845,701.5262,30945.0
2022-01-11 13:50:00,730.34,731.44,729.79,729.96,27159.0,701.6895,702.7464,701.1611,701.3244,27159.0
2022-01-11 14:00:00,730.32,730.99,727.68,727.68,11366.0,701.6703,702.314,699.1339,699.1339,11366.0
2022-01-11 14:10:00,728.12,729.41,727.08,727.08,8448.0,699.5566,700.796,698.5574,698.5574,8448.0
2022-01-11 14:20:00,727.15,727.78,725.36,727.09,10712.0,698.6247,699.23,696.9049,698.567,10712.0
2022-01-11 14:30:00,726.47,727.04,725.17,726.58,6755.0,697.9714,698.519,696.7224,698.077,6755.0
2022-01-11 14:40:00,727.4,728.64,727.04,728.23,4778.0,698.8649,700.0562,698.519,699.6623,4778.0
2022-01-11 14:50:00,728.42,729.74,728.0,729.18,9855.0,699.8449,701.1131,699.4413,700.575,9855.0
2022-01-11 15:00:00,729.4,730.89,729.4,730.27,9115.0,700.7864,702.218,700.7864,701.6223,9115.0
2022-01-11 15:10:00,730.08,730.95,729.4,729.79,10394.0,701.4397,702.2756,700.7864,701.1611,10394.0
2022-01-11 15:20:00,729.81,730.11,727.79,728.26,13335.0,701.1803,701.4686,699.2396,699.6911,13335.0
2022-01-11 15:30:00,728.1,728.45,726.77,726.78,10952.0,699.5374,699.8737,698.2596,698.2692,10952.0
2022-01-11 15:40:00,726.69,727.77,726.35,726.55,17347.0,698.1827,699.2204,697.8561,698.0482,17347.0
2022-01-11 15:50:00,726.99,729.6,724.49,729.16,62854.0,698.471,700.9786,696.069,700.5558,62854.0
2022-01-12 09:30:00,739.31,746.74,738.75,745.06,45494.0,710.3077,717.4462,709.7696,715.8321,45494.0
2022-01-12 09:40:00,745.52,745.52,738.24,740.15,21698.0,716.274,716.274,709.2796,711.1147,21698.0
2022-01-12 09:50:00,740.0,744.56,739.49,744.5,29013.0,710.9706,715.3517,710.4806,715.2941,29013.0
2022-01-12 10:00:00,745.04,745.63,742.53,745.45,14916.0,715.8129,716.3797,713.4013,716.2068,14916.0
2022-01-12 10:10:00,745.44,747.13,745.43,747.13,14223.0,716.1972,717.8209,716.1876,717.8209,14223.0
2022-01-12 10:20:00,747.47,749.45,746.92,747.43,18101.0,718.1475,720.0499,717.6191,718.1091,18101.0
2022-01-12 10:30:00,747.12,747.13,741.86,741.86,13379.0,717.8113,717.8209,712.7576,712.7576,13379.0
2022-01-12 10:40:00,741.97,742.28,739.13,739.45,11400.0,712.8633,713.1611,710.1347,710.4422,11400.0
2022-01-12 10:50:00,738.82,738.89,735.55,738.17,20628.0,709.8369,709.9041,706.6952,709.2124,20628.0
2022-01-12 11:00:00,738.14,740.6,735.0,736.33,23904.0,709.1836,711.547,706.1667,707.4446,23904.0
2022-01-12 11:10:00,736.9,738.21,735.5,737.75,15892.0,707.9922,709.2508,706.6471,708.8088,15892.0
2022-01-12 11:20:00,737.55,738.88,736.35,738.68,8290.0,708.6167,709.8945,707.4638,709.7024,8290.0
2022-01-12 11:30:00,738.6,739.0,737.86,738.52,14688.0,709.6255,710.0098,708.9145,709.5486,14688.0
2022-01-12 11:40:00,738.3,739.51,737.86,738.42,8868.0,709.3373,710.4998,708.9145,709.4526,8868.0
2022-01-12 11:50:00,737.72,739.28,737.68,737.68,4948.0,708.78,710.2788,708.7416,708.7416,4948.0
2022-01-12 12:00:00,738.51,739.09,736.82,736.83,3378.0,709.539,710.0963,707.9153,707.9249,3378.0
2022-01-12 12:10:00,737.48,738.1,736.82,737.81,2822.0,708.5494,709.1451,707.9153,708.8665,2822.0
2022-01-12 12:20:00,737.81,738.27,737.27,738.14,1273.0,708.8665,709.3085,708.3477,709.1836,1273.0
2022-01-12 12:30:00,737.49,738.64,737.42,738.41,4005.0,708.559,709.6639,708.4918,709.443,4005.0
2022-01-12 12:40:00,738.6,739.15,738.2,738.75,5884.0,709.6255,710.1539,709.2412,709.7696,5884.0
2022-01-12 12:50:00,739.15,740.22,738.87,740.08,6521.0,710.1539,711.182,709.8849,711.0474,6521.0
2022-01-12 13:00:00,740.09,740.63,739.25,740.49,8557.0,711.0571,711.5759,710.25,711.4414,8557.0
2022-01-12 13:10:00,740.8,741.23,739.54,740.78,6627.0,711.7392,712.1523,710.5286,711.72,6627.0
2022-01-12 13:20:00,740.8,741.2,740.0,740.04,4880.0,711.7392,712.1235,710.9706,711.009,4880.0
2022-01-12 13:30:00,739.67,740.78,738.72,739.93,8404.0,710.6535,711.72,709.7408,710.9033,8404.0
2022-01-12 13:40:00,739.12,739.6,738.3,739.45,5271.0,710.1251,710.5863,709.3373,710.4422,5271.0
2022-01-12 13:50:00,739.36,739.92,737.78,739.84,4812.0,710.3557,710.8937,708.8377,710.8169,4812.0
2022-01-12 14:00:00,739.06,739.19,737.6,738.75,7137.0,710.0675,710.1924,708.6647,709.7696,7137.0
2022-01-12 14:10:00,738.55,739.9,738.37,739.9,3311.0,709.5775,710.8745,709.4045,710.8745,3311.0
2022-01-12 14:20:00,739.85,741.4,739.83,741.4,4565.0,710.8265,712.3157,710.8073,712.3157,4565.0
2022-01-12 14:30:00,740.75,740.75,739.14,740.63,4896.0,711.6912,711.6912,710.1443,711.5759,4896.0
2022-01-12 14:40:00,740.46,740.6,739.67,740.01,2938.0,711.4125,711.547,710.6535,710.9802,2938.0
2022-01-12 14:50:00,740.81,741.31,740.45,740.46,4025.0,711.7488,712.2292,711.4029,711.4125,4025.0
2022-01-12 15:00:00,740.53,740.82,738.26,738.99,6730.0,711.4798,711.7584,709.2988,710.0002,6730.0
2022-01-12 15:10:00,739.24,740.0,738.62,739.81,4915.0,710.2404,710.9706,709.6447,710.788,4915.0
2022-01-12 15:20:00,739.72,740.32,739.09,739.96,7739.0,710.7016,711.278,710.0963,710.9322,7739.0
2022-01-12 15:30:00,740.23,741.83,739.47,739.89,15597.0,711.1916,712.7288,710.4614,710.8649,15597.0
2022-01-12 15:40:00,740.32,742.76,738.19,741.62,23296.0,711.278,713.6223,709.2316,712.527,23296.0
2022-01-12 15:50:00,741.43,743.17,741.18,742.26,39265.0,712.3445,714.0162,712.1043,713.1419,39265.0
2022-01-13 09:30:00,771.66,775.39,770.57,774.55,81375.0,741.3886,744.9723,740.3414,744.1652,81375.0
2022-01-13 09:40:00,774.55,777.92,773.59,776.8,30937.0,744.1652,747.403,743.2429,746.327,30937.0
2022-01-13 09:50:00,776.99,777.5,774.37,775.76,37890.0,746.5095,746.9995,743.9923,745.3278,37890.0
2022-01-13 10:00:00,775.59,775.59,768.0,769.03,48350.0,745.1644,745.1644,737.8722,738.8618,48350.0
2022-01-13 10:10:00,769.06,769.06,760.32,761.19,36492.0,738.8906,738.8906,730.4935,731.3293,36492.0
2022-01-13 10:20:00,761.71,764.88,761.42,764.6,18769.0,731.8289,734.8746,731.5503,734.6056,18769.0
2022-01-13 10:30:00,764.55,764.73,756.75,757.04,37798.0,734.5575,734.7305,727.0635,727.3421,37798.0
2022-01-13 10:40:00,757.8,758.23,755.1,756.96,58266.0,728.0723,728.4854,725.4782,727.2653,58266.0
2022-01-13 10:50:00,756.38,757.09,752.1,757.09,33987.0,726.708,727.3902,722.5959,727.3902,33987.0
2022-01-13 11:00:00,756.57,759.25,753.21,759.02,32154.0,726.8906,729.4654,723.6624,729.2445,32154.0
2022-01-13 11:10:00,759.0,759.04,756.8,757.81,34445.0,729.2252,729.2637,727.1115,728.0819,34445.0
2022-01-13 11:20:00,758.09,762.36,758.01,762.07,22123.0,728.3509,732.4534,728.2741,732.1748,22123.0
2022-01-13 11:30:00,762.61,762.61,759.2,762.33,25680.0,732.6936,732.6936,729.4174,732.4246,25680.0
2022-01-13 11:40:00,762.39,762.4,758.95,758.95,3158.0,732.4822,732.4919,729.1772,729.1772,3158.0
2022-01-13 11:50:00,758.14,758.24,757.07,758.21,2949.0,728.399,728.495,727.3709,728.4662,2949.0
2022-01-13 12:00:00,757.41,757.41,754.01,754.54,10800.0,727.6976,727.6976,724.431,724.9402,10800.0
2022-01-13 12:10:00,754.64,754.67,747.86,747.87,15743.0,725.0363,725.0651,718.5222,718.5319,15743.0
2022-01-13 12:20:00,747.86,747.98,746.1,746.22,6210.0,718.5222,718.6375,716.8313,716.9466,6210.0
2022-01-13 12:30:00,745.98,757.44,744.06,747.35,31794.0,716.716,727.7264,714.8713,718.0323,31794.0
2022-01-13 12:40:00,747.38,747.42,743.0,743.76,6666.0,718.0611,718.0995,713.8529,714.5831,6666.0
2022-01-13 12:50:00,744.78,745.41,742.68,742.69,4362.0,715.5631,716.1684,713.5455,713.5551,4362.0
2022-01-13 13:00:00,742.92,747.97,742.92,747.79,3542.0,713.776,718.6279,713.776,718.455,3542.0
2022-01-13 13:10:00,747.33,747.33,743.26,744.51,4946.0,718.013,718.013,714.1027,715.3037,4946.0
2022-01-13 13:20:00,744.44,745.5,742.69,745.22,8498.0,715.2364,716.2548,713.5551,715.9858,8498.0
2022-01-13 13:30:00,743.8,745.54,742.96,745.54,4684.0,714.6215,716.2933,713.8145,716.2933,4684.0
2022-01-13 13:40:00,745.0,745.0,742.92,743.16,2275.0,715.7744,715.7744,713.776,714.0066,2275.0
2022-01-13 13:50:00,742.85,743.53,742.05,743.0,4688.0,713.7088,714.3621,712.9402,713.8529,4688.0
2022-01-13 14:00:00,743.11,744.28,742.25,743.54,8541.0,713.9586,715.0827,713.1323,714.3717,8541.0
2022-01-13 14:10:00,742.84,744.1,741.07,743.25,4128.0,713.6992,714.9097,711.9986,714.0931,4128.0
2022-01-13 14:20:00,741.96,743.33,741.19,741.2,4967.0,712.8537,714.17,712.1139,712.1235,4967.0
2022-01-13 14:30:00,740.96,741.19,738.02,738.49,27351.0,711.8929,712.1139,709.0683,709.5198,27351.0
2022-01-13 14:40:00,738.55,741.1,738.55,740.19,4229.0,709.5775,712.0274,709.5775,711.1531,4229.0
2022-01-13 14:50:00,739.98,741.8,739.98,741.8,4616.0,710.9514,712.7,710.9514,712.7,4616.0
2022-01-13 15:00:00,741.63,741.63,738.55,738.55,3311.0,712.5366,712.5366,709.5775,709.5775,3311.0
2022-01-13 15:10:00,738.89,738.9,736.04,737.63,15155.0,709.9041,709.9137,707.1659,708.6936,15155.0
2022-01-13 15:20:00,737.69,737.69,734.24,735.37,16140.0,708.7512,708.7512,705.4365,706.5222,16140.0
2022-01-13 15:30:00,735.84,736.74,733.88,733.95,19463.0,706.9738,707.8385,705.0907,705.1579,19463.0
2022-01-13 15:40:00,734.5,735.22,733.07,733.59,24417.0,705.6863,706.3781,704.3124,704.812,24417.0
2022-01-13 15:50:00,733.41,733.96,728.64,730.08,95988.0,704.6391,705.1675,700.0562,701.4397,95988.0
2022-01-14 09:30:00,735.6,742.62,731.98,741.92,60788.0,706.7432,713.4878,703.2652,712.8153,60788.0
2022-01-14 09:40:00,742.14,744.3,738.8,738.83,51769.0,713.0266,715.1019,709.8177,709.8465,51769.0
2022-01-14 09:50:00,739.1,742.73,737.65,742.24,30698.0,710.1059,713.5935,708.7128,713.1227,30698.0
2022-01-14 10:00:00,742.55,742.86,733.68,736.11,32695.0,713.4206,713.7184,704.8985,707.2332,32695.0
2022-01-14 10:10:00,736.05,738.0,734.22,737.47,21535.0,707.1755,709.049,705.4173,708.5398,21535.0
2022-01-14 10:20:00,737.03,737.07,731.92,733.45,22039.0,708.1171,708.1555,703.2076,704.6775,22039.0
2022-01-14 10:30:00,732.86,733.09,729.19,731.4,29724.0,704.1107,704.3317,700.5846,702.708,29724.0
2022-01-14 10:40:00,731.26,731.31,728.17,731.03,22217.0,702.5734,702.6215,699.6047,702.3525,22217.0
2022-01-14 10:50:00,731.02,733.07,730.14,731.4,13663.0,702.3429,704.3124,701.4974,702.708,13663.0
2022-01-14 11:00:00,731.65,735.14,728.93,730.16,33028.0,702.9481,706.3012,700.3348,701.5166,33028.0
2022-01-14 11:10:00,730.71,731.71,729.23,729.71,14249.0,702.045,703.0058,700.6231,701.0843,14249.0
2022-01-14 11:20:00,729.98,734.94,729.65,733.13,9988.0,701.3437,706.1091,701.0266,704.3701,9988.0
2022-01-14 11:30:00,734.0,735.8,732.11,733.32,39584.0,705.206,706.9353,703.3901,704.5526,39584.0
2022-01-14 11:40:00,734.4,737.98,734.4,737.08,3825.0,705.5903,709.0298,705.5903,708.1651,3825.0
2022-01-14 11:50:00,736.75,736.93,736.0,736.12,6112.0,707.8481,708.021,707.1275,707.2428,6112.0
2022-01-14 12:00:00,735.28,736.16,734.4,736.0,4158.0,706.4357,707.2812,705.5903,707.1275,4158.0
2022-01-14 12:10:00,736.72,736.96,732.79,734.56,3481.0,707.8193,708.0498,704.0434,705.744,3481.0
2022-01-14 12:20:00,733.86,733.86,731.95,733.82,4203.0,705.0715,705.0715,703.2364,705.033,4203.0
2022-01-14 12:30:00,733.37,734.23,732.63,732.63,6399.0,704.6007,705.4269,703.8897,703.8897,6399.0
2022-01-14 12:40:00,732.6,732.6,730.0,730.39,4865.0,703.8609,703.8609,701.3629,701.7376,4865.0
2022-01-14 12:50:00,730.37,731.32,728.31,729.51,3587.0,701.7184,702.6311,699.7392,700.8921,3587.0
2022-01-14 13:00:00,729.29,731.06,729.29,730.37,3370.0,700.6807,702.3813,700.6807,701.7184,3370.0
2022-01-14 13:10:00,729.47,731.19,729.29,731.16,4750.0,700.8537,702.5062,700.6807,702.4774,4750.0
2022-01-14 13:20:00,730.74,731.0,728.89,729.7,6524.0,702.0738,702.3236,700.2964,701.0746,6524.0
2022-01-14 13:30:00,729.75,730.35,728.25,729.42,4314.0,701.1227,701.6991,699.6815,700.8056,4314.0
2022-01-14 13:40:00,729.79,731.0,729.42,730.99,6920.0,701.1611,702.3236,700.8056,702.314,6920.0
2022-01-14 13:50:00,730.42,735.8,730.42,735.19,4518.0,701.7664,706.9353,701.7664,706.3493,4518.0
2022-01-14 14:00:00,734.94,735.41,733.83,734.29,6360.0,706.1091,706.5606,705.0426,705.4846,6360.0
2022-01-14 14:10:00,734.17,734.28,732.04,733.91,3131.0,705.3693,705.475,703.3228,705.1195,3131.0
2022-01-14 14:20:00,734.0,735.36,733.0,733.63,5219.0,705.206,706.5126,704.2452,704.8505,5219.0
2022-01-14 14:30:00,734.11,736.42,733.56,734.88,3061.0,705.3116,707.531,704.7832,706.0514,3061.0
2022-01-14 14:40:00,735.67,736.31,733.41,735.47,5326.0,706.8104,707.4253,704.6391,706.6183,5326.0
2022-01-14 14:50:00,734.87,735.1,733.01,733.07,7633.0,706.0418,706.2628,704.2548,704.3124,7633.0
2022-01-14 15:00:00,733.63,736.72,733.0,734.98,20392.0,704.8505,707.8193,704.2452,706.1475,20392.0
2022-01-14 15:10:00,735.82,739.71,735.27,739.56,16392.0,706.9546,710.692,706.4261,710.5478,16392.0
2022-01-14 15:20:00,739.18,741.53,739.0,740.42,22651.0,710.1828,712.4406,710.0098,711.3741,22651.0
2022-01-14 15:30:00,740.71,746.52,740.18,746.27,34705.0,711.6527,717.2348,711.1435,716.9946,34705.0
2022-01-14 15:40:00,746.34,746.6,741.43,741.82,17747.0,717.0619,717.3117,712.3445,712.7192,17747.0
2022-01-14 15:50:00,742.95,745.34,742.45,744.53,49355.0,713.8049,716.1011,713.3245,715.3229,49355.0
2022-01-18 09:30:00,741.03,741.07,729.18,729.18,52585.0,711.9602,711.9986,700.575,700.575,52585.0
2022-01-18 09:40:00,729.41,735.96,729.15,733.82,16089.0,700.796,707.0891,700.5462,705.033,16089.0
2022-01-18 09:50:00,733.05,735.37,730.3,734.53,19958.0,704.2932,706.5222,701.6511,705.7152,19958.0
2022-01-18 10:00:00,734.35,739.17,731.37,739.17,13592.0,705.5422,710.1731,702.6791,710.1731,13592.0
2022-01-18 10:10:00,739.14,740.18,737.56,738.03,12611.0,710.1443,711.1435,708.6263,709.0779,12611.0
2022-01-18 10:20:00,737.76,738.37,736.0,737.53,9914.0,708.8185,709.4045,707.1275,708.5975,9914.0
2022-01-18 10:30:00,737.76,737.77,729.83,729.83,15800.0,708.8185,708.8281,701.1995,701.1995,15800.0
2022-01-18 10:40:00,729.44,733.91,729.44,731.6,9627.0,700.8248,705.1195,700.8248,702.9001,9627.0
2022-01-18 10:50:00,732.59,732.59,729.11,730.34,13380.0,703.8513,703.8513,700.5078,701.6895,13380.0
2022-01-18 11:00:00,730.07,730.21,726.49,727.11,14317.0,701.4301,701.5646,697.9906,698.5862,14317.0
2022-01-18 11:10:00,727.79,728.79,726.33,728.51,14693.0,699.2396,700.2003,697.8368,699.9313,14693.0
2022-01-18 11:20:00,728.24,728.57,726.57,727.94,14922.0,699.6719,699.989,698.0674,699.3837,14922.0
2022-01-18 11:30:00,728.25,730.75,726.34,730.75,30219.0,699.6815,702.0835,697.8465,702.0835,30219.0
2022-01-18 11:40:00,730.5,730.95,729.14,730.58,3785.0,701.8433,702.2756,700.5366,701.9201,3785.0
2022-01-18 11:50:00,730.76,731.76,730.0,730.0,3066.0,702.0931,703.0538,701.3629,701.3629,3066.0
2022-01-18 12:00:00,730.26,730.52,726.08,727.2,7998.0,701.6127,701.8625,697.5967,698.6727,7998.0
2022-01-18 12:10:00,727.29,730.01,726.52,730.0,8949.0,698.7592,701.3725,698.0194,701.3629,8949.0
2022-01-18 12:20:00,729.24,729.26,726.31,727.55,4788.0,700.6327,700.6519,697.8176,699.009,4788.0
2022-01-18 12:30:00,727.55,727.55,724.62,725.41,6481.0,699.009,699.009,696.1939,696.9529,6481.0
2022-01-18 12:40:00,726.0,726.18,723.85,724.2,4916.0,697.5198,697.6927,695.4541,695.7904,4916.0
2022-01-18 12:50:00,724.65,725.56,723.03,723.64,8991.0,696.2227,697.0971,694.6663,695.2524,8991.0
2022-01-18 13:00:00,723.29,723.29,721.6,722.88,6280.0,694.9161,694.9161,693.2924,694.5222,6280.0
2022-01-18 13:10:00,722.94,724.94,722.91,723.85,5483.0,694.5798,696.5014,694.551,695.4541,5483.0
2022-01-18 13:20:00,722.95,723.14,721.6,722.92,2100.0,694.5894,694.772,693.2924,694.5606,2100.0
2022-01-18 13:30:00,722.97,723.37,721.31,723.37,4047.0,694.6087,694.993,693.0138,694.993,4047.0
2022-01-18 13:40:00,722.55,723.39,721.32,721.4,5577.0,694.2051,695.0122,693.0234,693.1002,5577.0
2022-01-18 13:50:00,721.77,722.42,720.52,722.13,7335.0,693.4557,694.0802,692.2548,693.8016,7335.0
2022-01-18 14:00:00,722.68,723.5,721.52,723.03,4100.0,694.33,695.1179,693.2155,694.6663,4100.0
2022-01-18 14:10:00,723.17,723.66,721.38,722.92,6905.0,694.8008,695.2716,693.081,694.5606,6905.0
2022-01-18 14:20:00,723.0,723.0,721.0,722.12,6597.0,694.6375,694.6375,692.7159,693.792,6597.0
2022-01-18 14:30:00,722.29,725.57,722.19,724.9,8731.0,693.9553,697.1067,693.8593,696.4629,8731.0
2022-01-18 14:40:00,724.2,725.36,722.45,723.55,8996.0,695.7904,696.9049,694.1091,695.1659,8996.0
2022-01-18 14:50:00,724.38,724.39,722.89,723.22,5747.0,695.9633,695.9729,694.5318,694.8488,5747.0
2022-01-18 15:00:00,723.0,723.23,720.17,720.56,10280.0,694.6375,694.8585,691.9185,692.2932,10280.0
2022-01-18 15:10:00,720.13,722.46,718.01,718.83,11132.0,691.8801,694.1187,689.8432,690.6311,11132.0
2022-01-18 15:20:00,718.5,720.28,718.34,719.71,10433.0,690.314,692.0242,690.1603,691.4765,10433.0
2022-01-18 15:30:00,719.75,719.99,717.28,717.48,16470.0,691.515,691.7456,689.1419,689.334,16470.0
2022-01-18 15:40:00,717.66,719.0,714.6,718.0,35209.0,689.507,690.7944,686.567,689.8336,35209.0
2022-01-18 15:50:00,718.68,718.68,714.24,715.24,68501.0,690.4869,690.4869,686.2211,687.1819,68501.0
2022-01-19 09:30:00,737.51,737.53,727.36,733.72,97778.0,708.5783,708.5975,698.8264,704.9369,97778.0
2022-01-19 09:40:00,733.9,738.88,731.77,735.82,39658.0,705.1099,709.8945,703.0634,706.9546,39658.0
2022-01-19 09:50:00,734.81,736.8,731.58,733.1,20895.0,705.9842,707.8961,702.8809,704.3413,20895.0
2022-01-19 10:00:00,733.87,734.9,730.81,732.03,23325.0,705.0811,706.0707,702.1411,703.3132,23325.0
2022-01-19 10:10:00,732.19,734.08,728.56,729.31,22319.0,703.467,705.2828,699.9794,700.6999,22319.0
2022-01-19 10:20:00,729.4,729.42,721.31,721.31,30977.0,700.7864,700.8056,693.0138,693.0138,30977.0
2022-01-19 10:30:00,721.2,722.71,712.88,713.11,32977.0,692.9081,694.3589,684.9145,685.1355,32977.0
2022-01-19 10:40:00,713.02,714.95,709.14,710.11,29548.0,685.049,686.9033,681.3212,682.2531,29548.0
2022-01-19 10:50:00,710.32,713.11,709.28,712.62,29513.0,682.4549,685.1355,681.4557,684.6647,29513.0
2022-01-19 11:00:00,712.45,715.44,712.14,713.13,29877.0,684.5013,687.374,684.2035,685.1547,29877.0
2022-01-19 11:10:00,713.25,713.25,704.69,705.49,22310.0,685.27,685.27,677.0458,677.8144,22310.0
2022-01-19 11:20:00,705.6,708.55,703.8,707.76,19027.0,677.9201,680.7543,676.1907,679.9953,19027.0
2022-01-19 11:30:00,708.73,712.95,708.72,710.43,44773.0,680.9273,684.9817,680.9177,682.5606,44773.0
2022-01-19 11:40:00,710.63,710.95,705.74,709.48,15331.0,682.7527,683.0602,678.0546,681.6479,15331.0
2022-01-19 11:50:00,709.0,711.65,707.75,710.59,8624.0,681.1867,683.7327,679.9857,682.7143,8624.0
2022-01-19 12:00:00,710.76,713.13,710.54,713.13,13546.0,682.8776,685.1547,682.6663,685.1547,13546.0
2022-01-19 12:10:00,713.26,716.43,712.8,714.49,11760.0,685.2796,688.3252,684.8376,686.4613,11760.0
2022-01-19 12:20:00,714.97,716.49,713.38,714.11,14131.0,686.9225,688.3829,685.3949,686.0962,14131.0
2022-01-19 12:30:00,715.0,717.09,714.67,715.23,8600.0,686.9513,688.9593,686.6343,687.1723,8600.0
2022-01-19 12:40:00,715.72,718.17,714.42,717.27,9348.0,687.6431,689.997,686.3941,689.1323,9348.0
2022-01-19 12:50:00,716.74,717.38,715.37,716.1,5539.0,688.623,689.2379,687.3068,688.0082,5539.0
2022-01-19 13:00:00,717.16,719.73,714.96,718.75,10502.0,689.0266,691.4958,686.9129,690.5542,10502.0
2022-01-19 13:10:00,719.1,719.56,718.19,718.4,5639.0,690.8905,691.3324,690.0162,690.2179,5639.0
2022-01-19 13:20:00,718.28,718.28,715.0,716.1,6967.0,690.1026,690.1026,686.9513,688.0082,6967.0
2022-01-19 13:30:00,715.84,716.8,714.0,714.13,7393.0,687.7584,688.6807,685.9905,686.1154,7393.0
2022-01-19 13:40:00,713.96,714.12,712.53,712.53,3000.0,685.9521,686.1058,684.5782,684.5782,3000.0
2022-01-19 13:50:00,712.0,714.47,711.56,712.92,7142.0,684.069,686.4421,683.6463,684.9529,7142.0
2022-01-19 14:00:00,712.83,713.23,709.92,709.92,8108.0,684.8664,685.2507,682.0706,682.0706,8108.0
2022-01-19 14:10:00,709.93,711.59,708.15,709.97,7049.0,682.0802,683.6751,680.37,682.1186,7049.0
2022-01-19 14:20:00,709.59,710.55,706.84,708.0,4879.0,681.7535,682.6759,679.1114,680.2259,4879.0
2022-01-19 14:30:00,707.66,709.76,707.66,708.71,7594.0,679.8992,681.9169,679.8992,680.9081,7594.0
2022-01-19 14:40:00,708.22,710.11,707.31,707.57,7977.0,680.4373,682.2531,679.563,679.8128,7977.0
2022-01-19 14:50:00,707.61,710.45,707.05,708.87,7567.0,679.8512,682.5798,679.3132,681.0618,7567.0
2022-01-19 15:00:00,709.76,709.76,706.78,707.69,10378.0,681.9169,681.9169,679.0538,679.9281,10378.0
2022-01-19 15:10:00,707.36,709.37,706.8,706.98,9409.0,679.611,681.5422,679.073,679.2459,9409.0
2022-01-19 15:20:00,707.1,707.95,705.91,706.52,11709.0,679.3612,680.1779,678.2179,678.804,11709.0
2022-01-19 15:30:00,706.71,707.51,704.92,705.55,21204.0,678.9865,679.7551,677.2667,677.872,21204.0
2022-01-19 15:40:00,706.05,707.53,705.3,705.99,35990.0,678.3524,679.7743,677.6318,678.2948,35990.0
2022-01-19 15:50:00,705.52,706.0,698.71,698.82,106264.0,677.8432,678.3044,671.3003,671.406,106264.0
2022-01-20 09:30:00,725.0,728.27,719.24,720.15,102008.0,696.559,699.7007,691.025,691.8993,102008.0
2022-01-20 09:40:00,720.1,726.24,720.0,723.61,28271.0,691.8512,697.7504,691.7552,695.2235,28271.0
2022-01-20 09:50:00,724.43,726.52,722.63,725.84,24173.0,696.0114,698.0194,694.282,697.3661,24173.0
2022-01-20 10:00:00,725.92,727.36,723.92,725.47,30924.0,697.4429,698.8264,695.5214,697.0106,30924.0
2022-01-20 10:10:00,725.99,727.0,720.06,720.06,23588.0,697.5102,698.4806,691.8128,691.8128,23588.0
2022-01-20 10:20:00,720.71,723.37,719.79,722.34,25407.0,692.4373,694.993,691.5534,694.0034,25407.0
2022-01-20 10:30:00,722.59,725.47,722.45,723.41,16621.0,694.2436,697.0106,694.1091,695.0314,16621.0
2022-01-20 10:40:00,723.07,724.56,722.41,723.85,7763.0,694.7047,696.1363,694.0706,695.4541,7763.0
2022-01-20 10:50:00,723.8,725.39,723.17,725.25,10148.0,695.4061,696.9337,694.8008,696.7992,10148.0
2022-01-20 11:00:00,725.45,727.83,725.28,726.55,10674.0,696.9914,699.278,696.828,698.0482,10674.0
2022-01-20 11:10:00,726.15,726.65,724.23,724.58,19976.0,697.6639,698.1443,695.8192,696.1555,19976.0
2022-01-20 11:20:00,724.21,725.92,723.36,725.46,22561.0,695.8,697.4429,694.9834,697.001,22561.0
2022-01-20 11:30:00,724.97,727.07,724.95,726.31,19544.0,696.5302,698.5478,696.511,697.8176,19544.0
2022-01-20 11:40:00,726.19,726.19,722.28,723.98,5513.0,697.7023,697.7023,693.9457,695.579,5513.0
2022-01-20 11:50:00,724.75,726.42,724.24,724.85,4937.0,696.3188,697.9233,695.8288,696.4149,4937.0
2022-01-20 12:00:00,724.64,726.23,724.64,725.45,3455.0,696.2131,697.7408,696.2131,696.9914,3455.0
2022-01-20 12:10:00,725.53,726.87,725.01,725.64,2949.0,697.0682,698.3557,696.5686,697.1739,2949.0
2022-01-20 12:20:00,725.87,726.68,725.14,726.68,3794.0,697.3949,698.1731,696.6935,698.1731,3794.0
2022-01-20 12:30:00,726.81,728.0,726.47,727.26,5519.0,698.298,699.4413,697.9714,698.7304,5519.0
2022-01-20 12:40:00,727.13,729.0,727.11,727.58,5158.0,698.6055,700.4021,698.5862,699.0378,5158.0
2022-01-20 12:50:00,726.19,726.64,724.7,724.7,3087.0,697.7023,698.1347,696.2708,696.2708,3087.0
2022-01-20 13:00:00,724.43,724.9,722.26,722.83,2408.0,696.0114,696.4629,693.9265,694.4741,2408.0
2022-01-20 13:10:00,723.3,724.23,722.91,723.9,5287.0,694.9257,695.8192,694.551,695.5022,5287.0
2022-01-20 13:20:00,725.0,727.03,725.0,726.11,3472.0,696.559,698.5094,696.559,697.6255,3472.0
2022-01-20 13:30:00,725.94,727.04,724.05,727.04,5108.0,697.4621,698.519,695.6463,698.519,5108.0
2022-01-20 13:40:00,726.53,727.31,725.52,726.09,6630.0,698.029,698.7784,697.0586,697.6063,6630.0
2022-01-20 13:50:00,726.12,728.0,726.1,726.59,7186.0,697.6351,699.4413,697.6159,698.0866,7186.0
2022-01-20 14:00:00,726.72,729.98,726.68,728.88,17319.0,698.2115,701.3437,698.1731,700.2868,17319.0
2022-01-20 14:10:00,728.7,728.7,723.13,724.98,6277.0,700.1139,700.1139,694.7624,696.5398,6277.0
2022-01-20 14:20:00,725.08,725.08,722.95,723.0,2835.0,696.6359,696.6359,694.5894,694.6375,2835.0
2022-01-20 14:30:00,723.0,723.0,720.5,721.83,4971.0,694.6375,694.6375,692.2355,693.5134,4971.0
2022-01-20 14:40:00,721.16,721.16,718.09,719.11,5909.0,692.8697,692.8697,689.9201,690.9001,5909.0
2022-01-20 14:50:00,719.08,719.99,718.22,718.93,11047.0,690.8713,691.7456,690.045,690.7271,11047.0
2022-01-20 15:00:00,718.62,719.73,716.69,716.8,13217.0,690.4293,691.4958,688.575,688.6807,13217.0
2022-01-20 15:10:00,716.99,717.51,715.22,717.51,22220.0,688.8632,689.3628,687.1627,689.3628,22220.0
2022-01-20 15:20:00,717.08,717.22,713.33,715.36,40744.0,688.9497,689.0842,685.3468,687.2972,40744.0
2022-01-20 15:30:00,714.6,715.38,708.52,709.71,35921.0,686.567,687.3164,680.7255,681.8688,35921.0
2022-01-20 15:40:00,709.75,711.85,708.81,709.39,44356.0,681.9073,683.9249,681.0041,681.5614,44356.0
2022-01-20 15:50:00,709.46,711.19,706.21,706.21,129619.0,681.6286,683.2908,678.5061,678.5061,129619.0
2022-01-21 09:30:00,707.35,713.43,705.15,709.52,50381.0,679.6014,685.4429,677.4877,681.6863,50381.0
2022-01-21 09:40:00,709.44,709.44,703.94,707.28,34615.0,681.6094,681.6094,676.3252,679.5342,34615.0
2022-01-21 09:50:00,707.45,708.31,703.36,705.22,36073.0,679.6975,680.5237,675.7679,677.555,36073.0
2022-01-21 10:00:00,705.2,707.68,703.47,705.38,34284.0,677.5358,679.9185,675.8736,677.7087,34284.0
2022-01-21 10:10:00,705.44,705.45,702.73,703.35,40575.0,677.7663,677.7759,675.1626,675.7583,40575.0
2022-01-21 10:20:00,703.47,708.05,702.59,707.56,81944.0,675.8736,680.2739,675.0281,679.8032,81944.0
2022-01-21 10:30:00,706.51,715.92,705.67,710.69,23649.0,678.7944,687.8352,677.9873,682.8104,23649.0
2022-01-21 10:40:00,710.73,713.9,709.92,713.9,21713.0,682.8488,685.8945,682.0706,685.8945,21713.0
2022-01-21 10:50:00,713.57,721.2,713.57,715.66,32783.0,685.5774,692.9081,685.5774,687.5854,32783.0
2022-01-21 11:00:00,716.0,719.36,712.94,718.23,23880.0,687.9121,691.1403,684.9721,690.0546,23880.0
2022-01-21 11:10:00,718.43,718.43,714.49,715.05,18961.0,690.2468,690.2468,686.4613,686.9993,18961.0
2022-01-21 11:20:00,715.36,719.12,714.59,717.07,19047.0,687.2972,690.9097,686.5574,688.9401,19047.0
2022-01-21 11:30:00,716.42,717.81,712.0,712.46,30318.0,688.3156,689.6511,684.069,684.5109,30318.0
2022-01-21 11:40:00,713.1,713.43,708.97,711.14,9359.0,685.1258,685.4429,681.1579,683.2427,9359.0
2022-01-21 11:50:00,711.4,711.99,709.34,711.47,8864.0,683.4925,684.0594,681.5133,683.5598,8864.0
2022-01-21 12:00:00,710.58,715.85,710.3,712.7,9879.0,682.7047,687.768,682.4357,684.7415,9879.0
2022-01-21 12:10:00,712.34,712.34,708.0,709.33,5211.0,684.3957,684.3957,680.2259,681.5037,5211.0
2022-01-21 12:20:00,708.0,711.49,707.84,709.15,4769.0,680.2259,683.579,680.0722,681.3308,4769.0
2022-01-21 12:30:00,709.15,712.17,708.7,709.65,6781.0,681.3308,684.2323,680.8985,681.8112,6781.0
2022-01-21 12:40:00,709.07,710.41,708.31,708.31,6517.0,681.2539,682.5414,680.5237,680.5237,6517.0
2022-01-21 12:50:00,707.61,709.92,707.2,709.8,8114.0,679.8512,682.0706,679.4573,681.9553,8114.0
2022-01-21 13:00:00,709.93,711.38,708.69,710.86,10202.0,682.0802,683.4733,680.8888,682.9737,10202.0
2022-01-21 13:10:00,710.65,713.2,710.12,710.13,7578.0,682.772,685.2219,682.2627,682.2724,7578.0
2022-01-21 13:20:00,710.59,710.59,706.47,707.0,9309.0,682.7143,682.7143,678.7559,679.2651,9309.0
2022-01-21 13:30:00,706.79,710.0,706.79,709.28,10196.0,679.0634,682.1475,679.0634,681.4557,10196.0
2022-01-21 13:40:00,709.49,710.15,708.72,709.66,2000.0,681.6575,682.2916,680.9177,681.8208,2000.0
2022-01-21 13:50:00,710.06,710.98,707.2,707.2,3916.0,682.2051,683.089,679.4573,679.4573,3916.0
2022-01-21 14:00:00,708.01,709.38,707.03,707.03,3850.0,680.2355,681.5518,679.294,679.294,3850.0
2022-01-21 14:10:00,707.79,708.0,706.32,706.7,3205.0,680.0241,680.2259,678.6118,678.9769,3205.0
2022-01-21 14:20:00,706.87,707.85,703.0,703.66,12396.0,679.1402,680.0818,675.4221,676.0562,12396.0
2022-01-21 14:30:00,702.75,703.76,700.3,703.76,24711.0,675.1819,676.1522,672.828,676.1522,24711.0
2022-01-21 14:40:00,704.73,705.2,703.24,704.69,7863.0,677.0842,677.5358,675.6526,677.0458,7863.0
2022-01-21 14:50:00,704.56,704.56,700.34,700.34,9459.0,676.9209,676.9209,672.8664,672.8664,9459.0
2022-01-21 15:00:00,700.91,702.21,697.6,699.41,16707.0,673.414,674.663,670.2339,671.9729,16707.0
2022-01-21 15:10:00,699.26,701.94,697.32,699.8,16869.0,671.8288,674.4036,669.9649,672.3476,16869.0
2022-01-21 15:20:00,699.68,700.68,697.35,697.54,17596.0,672.2323,673.1931,669.9937,670.1762,17596.0
2022-01-21 15:30:00,698.38,701.16,697.77,699.99,18660.0,670.9833,673.6542,670.3972,672.5301,18660.0
2022-01-21 15:40:00,700.35,703.52,699.4,701.96,23808.0,672.876,675.9217,671.9633,674.4229,23808.0
2022-01-21 15:50:00,701.48,702.0,694.71,694.71,69401.0,673.9617,674.4613,667.4573,667.4573,69401.0
2022-01-24 09:30:00,666.19,667.99,658.3,662.53,117588.0,640.0561,641.7855,632.4756,636.5397,117588.0
2022-01-24 09:40:00,662.35,665.03,659.23,662.88,62003.0,636.3667,638.9416,633.3691,636.8759,62003.0
2022-01-24 09:50:00,662.32,663.35,658.41,658.56,64715.0,636.3379,637.3275,632.5813,632.7254,64715.0
2022-01-24 10:00:00,658.15,660.8,655.45,656.35,45692.0,632.3315,634.8775,629.7374,630.6021,45692.0
2022-01-24 10:10:00,656.0,659.8,652.73,657.34,34978.0,630.2658,633.9167,627.1241,631.5532,34978.0
2022-01-24 10:20:00,657.92,673.28,657.13,669.36,46042.0,632.1105,646.8679,631.3515,643.1017,46042.0
2022-01-24 10:30:00,668.71,674.0,667.65,671.69,16877.0,642.4772,647.5597,641.4588,645.3403,16877.0
2022-01-24 10:40:00,671.69,673.15,667.66,668.74,29451.0,645.3403,646.743,641.4684,642.506,29451.0
2022-01-24 10:50:00,668.75,677.2,668.16,674.96,21654.0,642.5156,650.6342,641.9488,648.482,21654.0
2022-01-24 11:00:00,674.47,674.98,670.09,671.8,29592.0,648.0113,648.5013,643.8031,645.446,29592.0
2022-01-24 11:10:00,672.0,672.8,669.16,669.16,35590.0,645.6382,646.4068,642.9096,642.9096,35590.0
2022-01-24 11:20:00,669.04,670.72,666.01,667.6,18521.0,642.7943,644.4084,639.8831,641.4108,18521.0
2022-01-24 11:30:00,667.88,667.97,660.45,661.18,70942.0,641.6798,641.7662,634.5412,635.2426,70942.0
2022-01-24 11:40:00,661.63,662.85,654.8,654.8,22427.0,635.675,636.8471,629.1129,629.1129,22427.0
2022-01-24 11:50:00,654.35,661.0,654.13,660.26,14617.0,628.6805,635.0697,628.4692,634.3587,14617.0
2022-01-24 12:00:00,660.66,660.74,653.63,653.95,21511.0,634.743,634.8199,627.9888,628.2962,21511.0
2022-01-24 12:10:00,653.5,655.32,648.63,650.98,29942.0,627.8639,629.6125,623.1849,625.4427,29942.0
2022-01-24 12:20:00,649.88,654.28,649.26,652.53,16704.0,624.3859,628.6133,623.7902,626.9319,16704.0
2022-01-24 12:30:00,652.7,654.2,649.0,651.29,34510.0,627.0953,628.5364,623.5404,625.7406,34510.0
2022-01-24 12:40:00,650.11,656.92,649.49,656.92,26643.0,624.6069,631.1497,624.0112,631.1497,26643.0
2022-01-24 12:50:00,656.23,660.62,650.0,657.53,25275.0,630.4868,634.7046,624.5012,631.7358,25275.0
2022-01-24 13:00:00,657.75,662.6,657.69,660.67,49989.0,631.9472,636.6069,631.8895,634.7526,49989.0
2022-01-24 13:10:00,660.71,664.57,658.51,661.88,58352.0,634.791,638.4996,632.6774,635.9151,58352.0
2022-01-24 13:20:00,660.72,660.78,656.81,657.05,12552.0,634.8007,634.8583,631.044,631.2746,12552.0
2022-01-24 13:30:00,657.03,658.69,655.05,658.69,61405.0,631.2554,632.8503,629.3531,632.8503,61405.0
2022-01-24 13:40:00,659.23,661.95,655.88,661.95,66488.0,633.3691,635.9824,630.1505,635.9824,66488.0
2022-01-24 13:50:00,661.21,662.33,658.0,660.41,64267.0,635.2714,636.3475,632.1874,634.5028,64267.0
2022-01-24 14:00:00,659.97,665.54,659.79,665.54,32092.0,634.0801,639.4316,633.9071,639.4316,32092.0
2022-01-24 14:10:00,665.29,666.67,660.57,661.16,20370.0,639.1914,640.5172,634.6565,635.2234,20370.0
2022-01-24 14:20:00,661.32,662.96,655.66,658.0,34404.0,635.3771,636.9528,629.9392,632.1874,34404.0
2022-01-24 14:30:00,658.12,661.64,658.12,660.01,41686.0,632.3027,635.6846,632.3027,634.1185,41686.0
2022-01-24 14:40:00,659.36,664.21,658.35,664.09,21321.0,633.494,638.1537,632.5236,638.0385,21321.0
2022-01-24 14:50:00,663.35,665.79,662.55,665.34,26793.0,637.3275,639.6718,636.5589,639.2394,26793.0
2022-01-24 15:00:00,665.26,668.85,665.05,666.6,14712.0,639.1626,642.6117,638.9608,640.45,14712.0
2022-01-24 15:10:00,667.01,674.5,667.0,668.99,22123.0,640.8439,648.0401,640.8343,642.7462,22123.0
2022-01-24 15:20:00,670.15,675.0,670.07,672.9,16617.0,643.8607,648.5205,643.7839,646.5028,16617.0
2022-01-24 15:30:00,672.33,681.5,671.95,681.5,34268.0,645.9552,654.7655,645.5901,654.7655,34268.0
2022-01-24 15:40:00,681.44,682.09,675.2,681.73,48917.0,654.7078,655.3323,648.7126,654.9865,48917.0
2022-01-24 15:50:00,682.44,688.64,681.99,687.67,105843.0,655.6686,661.6254,655.2363,660.6934,105843.0
2022-01-25 09:30:00,652.24,656.64,649.35,654.84,100551.0,626.6533,630.8807,623.8767,629.1513,100551.0
2022-01-25 09:40:00,655.36,657.2,647.44,648.9,54582.0,629.6509,631.4187,622.0416,623.4443,54582.0
2022-01-25 09:50:00,648.83,650.27,643.85,648.8,45808.0,623.3771,624.7606,618.5924,623.3483,45808.0
2022-01-25 10:00:00,648.14,649.9,644.0,646.32,35921.0,622.7142,624.4051,618.7366,620.9656,35921.0
2022-01-25 10:10:00,646.57,651.91,643.82,650.55,43870.0,621.2057,626.3363,618.5636,625.0296,43870.0
2022-01-25 10:20:00,650.1,657.6,647.09,657.6,39907.0,624.5973,631.803,621.7053,631.803,39907.0
2022-01-25 10:30:00,657.13,657.13,651.68,652.75,40887.0,631.3515,631.3515,626.1153,627.1433,40887.0
2022-01-25 10:40:00,652.8,657.0,652.41,656.26,25652.0,627.1913,631.2266,626.8166,630.5156,25652.0
2022-01-25 10:50:00,655.86,656.08,652.19,652.51,46704.0,630.1313,630.3427,626.6053,626.9127,46704.0
2022-01-25 11:00:00,652.29,655.95,652.06,652.06,18204.0,626.7014,630.2178,626.4804,626.4804,18204.0
2022-01-25 11:10:00,653.25,654.61,650.93,654.14,16884.0,627.6237,628.9303,625.3947,628.4788,16884.0
2022-01-25 11:20:00,654.6,655.5,652.9,653.39,17804.0,628.9207,629.7854,627.2874,627.7582,17804.0
2022-01-25 11:30:00,654.1,654.14,647.61,648.37,40550.0,628.4404,628.4788,622.2049,622.9351,40550.0
2022-01-25 11:40:00,649.0,652.82,648.53,652.11,25399.0,623.5404,627.2106,623.0889,626.5284,25399.0
2022-01-25 11:50:00,651.51,652.8,648.71,648.88,7565.0,625.952,627.1913,623.2618,623.4251,7565.0
2022-01-25 12:00:00,648.61,652.58,648.46,651.47,10095.0,623.1657,626.98,623.0216,625.9135,10095.0
2022-01-25 12:10:00,650.01,651.77,647.49,649.76,8338.0,624.5108,626.2018,622.0897,624.2706,8338.0
2022-01-25 12:20:00,649.42,650.86,649.03,649.42,13484.0,623.9439,625.3275,623.5692,623.9439,13484.0
2022-01-25 12:30:00,649.01,650.03,647.38,647.98,6545.0,623.55,624.53,621.984,622.5604,6545.0
2022-01-25 12:40:00,648.01,648.5,645.45,646.07,8218.0,622.5893,623.06,620.1297,620.7254,8218.0
2022-01-25 12:50:00,645.61,649.56,645.59,649.46,7235.0,620.2834,624.0785,620.2642,623.9824,7235.0
2022-01-25 13:00:00,649.5,650.03,647.92,649.8,11047.0,624.0208,624.53,622.5028,624.309,11047.0
2022-01-25 13:10:00,649.79,653.3,649.73,651.0,11806.0,624.2994,627.6717,624.2418,625.462,11806.0
2022-01-25 13:20:00,651.65,653.35,649.69,651.95,12459.0,626.0865,627.7198,624.2034,626.3747,12459.0
2022-01-25 13:30:00,651.95,653.0,650.83,651.71,7275.0,626.3747,627.3835,625.2986,626.1441,7275.0
2022-01-25 13:40:00,652.12,654.0,650.85,653.79,8819.0,626.538,628.3443,625.3178,628.1425,8819.0
2022-01-25 13:50:00,653.84,657.25,653.53,657.25,8502.0,628.1906,631.4668,627.8927,631.4668,8502.0
2022-01-25 14:00:00,657.17,657.17,653.23,654.51,7126.0,631.3899,631.3899,627.6045,628.8343,7126.0
2022-01-25 14:10:00,654.68,661.07,654.6,660.64,22071.0,628.9976,635.1369,628.9207,634.7238,22071.0
2022-01-25 14:20:00,659.89,662.23,659.06,660.2,25433.0,634.0032,636.2514,633.2058,634.3011,25433.0
2022-01-25 14:30:00,660.59,660.59,658.01,659.85,9721.0,634.6758,634.6758,632.197,633.9648,9721.0
2022-01-25 14:40:00,660.0,664.94,659.67,663.23,24147.0,634.1089,638.8551,633.7918,637.2122,24147.0
2022-01-25 14:50:00,663.13,668.16,661.91,667.8,26113.0,637.1161,641.9488,635.944,641.6029,26113.0
2022-01-25 15:00:00,667.83,667.83,662.01,662.06,29292.0,641.6317,641.6317,636.04,636.0881,29292.0
2022-01-25 15:10:00,661.88,663.0,660.98,662.52,10143.0,635.9151,636.9912,635.0505,636.53,10143.0
2022-01-25 15:20:00,662.31,662.31,655.0,656.42,25881.0,636.3283,636.3283,629.305,630.6693,25881.0
2022-01-25 15:30:00,656.05,656.98,653.11,655.15,16372.0,630.3139,631.2074,627.4892,629.4492,16372.0
2022-01-25 15:40:00,655.72,656.84,653.11,654.88,33031.0,629.9968,631.0729,627.4892,629.1898,33031.0
2022-01-25 15:50:00,653.64,654.18,648.2,648.66,97907.0,627.9984,628.5172,622.7718,623.2138,97907.0
2022-01-26 09:30:00,661.66,664.31,661.21,662.58,75526.0,635.7038,638.2498,635.2714,636.5877,75526.0
2022-01-26 09:40:00,662.57,665.36,661.8,664.21,36496.0,636.5781,639.2586,635.8383,638.1537,36496.0
2022-01-26 09:50:00,663.9,668.9,660.61,668.88,58499.0,637.8559,642.6598,634.695,642.6405,58499.0
2022-01-26 10:00:00,668.85,670.5,666.89,667.61,35916.0,642.6117,644.197,640.7286,641.4204,35916.0
2022-01-26 10:10:00,667.0,668.25,665.46,667.1,11565.0,640.8343,642.0353,639.3547,640.9304,11565.0
2022-01-26 10:20:00,666.75,667.27,664.13,665.71,23954.0,640.5941,641.0937,638.0769,639.5949,23954.0
2022-01-26 10:30:00,665.4,667.25,664.24,665.27,17464.0,639.2971,641.0745,638.1826,639.1722,17464.0
2022-01-26 10:40:00,665.56,666.0,661.36,661.6,4675.0,639.4508,639.8735,635.4155,635.6461,4675.0
2022-01-26 10:50:00,661.6,664.59,659.96,664.2,9181.0,635.6461,638.5188,634.0705,638.1441,9181.0
2022-01-26 11:00:00,663.86,664.03,661.05,662.85,8793.0,637.8175,637.9808,635.1177,636.8471,8793.0
2022-01-26 11:10:00,663.2,665.24,663.15,664.57,6951.0,637.1834,639.1433,637.1353,638.4996,6951.0
2022-01-26 11:20:00,664.5,666.18,663.9,664.06,12821.0,638.4324,640.0465,637.8559,638.0096,12821.0
2022-01-26 11:30:00,664.63,665.51,662.76,664.53,38183.0,638.5573,639.4027,636.7606,638.4612,38183.0
2022-01-26 11:40:00,665.0,666.83,665.0,665.57,7578.0,638.9128,640.671,638.9128,639.4604,7578.0
2022-01-26 11:50:00,665.15,667.4,665.04,667.03,3000.0,639.0569,641.2186,638.9512,640.8631,3000.0
2022-01-26 12:00:00,666.86,668.0,666.53,667.96,3830.0,640.6998,641.7951,640.3827,641.7566,3830.0
2022-01-26 12:10:00,667.98,669.5,667.18,668.45,9568.0,641.7759,643.2362,641.0072,642.2274,9568.0
2022-01-26 12:20:00,668.02,671.27,668.02,671.27,3667.0,641.8143,644.9368,641.8143,644.9368,3667.0
2022-01-26 12:30:00,671.27,672.4,670.66,672.1,8628.0,644.9368,646.0225,644.3507,645.7342,8628.0
2022-01-26 12:40:00,673.25,674.3,672.9,673.95,7241.0,646.8391,647.8479,646.5028,647.5117,7241.0
2022-01-26 12:50:00,673.95,674.11,673.03,673.32,5814.0,647.5117,647.6654,646.6277,646.9064,5814.0
2022-01-26 13:00:00,673.55,673.55,668.72,670.87,29183.0,647.1273,647.1273,642.4868,644.5525,29183.0
2022-01-26 13:10:00,670.87,673.51,670.87,672.36,4117.0,644.5525,647.0889,644.5525,645.984,4117.0
2022-01-26 13:20:00,672.69,673.0,671.16,672.99,3759.0,646.3011,646.5989,644.8311,646.5893,3759.0
2022-01-26 13:30:00,672.66,673.55,672.17,673.12,7668.0,646.2723,647.1273,645.8015,646.7142,7668.0
2022-01-26 13:40:00,673.12,674.08,673.05,673.64,9660.0,646.7142,647.6366,646.647,647.2138,9660.0
2022-01-26 13:50:00,673.68,675.82,673.57,674.06,13220.0,647.2522,649.3083,647.1466,647.6173,13220.0
2022-01-26 14:00:00,674.41,679.38,674.41,677.55,14990.0,647.9536,652.7286,647.9536,650.9704,14990.0
2022-01-26 14:10:00,677.16,678.18,667.99,668.54,35623.0,650.5957,651.5757,641.7855,642.3139,35623.0
2022-01-26 14:20:00,669.07,672.35,666.25,670.76,23607.0,642.8231,645.9744,640.1137,644.4468,23607.0
2022-01-26 14:30:00,670.68,672.38,664.07,670.82,21784.0,644.3699,646.0032,638.0192,644.5044,21784.0
2022-01-26 14:40:00,671.47,671.95,656.67,657.84,20784.0,645.1289,645.5901,630.9095,632.0336,20784.0
2022-01-26 14:50:00,656.6,660.0,656.09,657.23,17509.0,630.8423,634.1089,630.3523,631.4476,17509.0
2022-01-26 15:00:00,656.27,658.03,644.99,644.99,22242.0,630.5252,632.2162,619.6877,619.6877,22242.0
2022-01-26 15:10:00,644.81,650.91,644.81,647.62,18262.0,619.5148,625.3755,619.5148,622.2146,18262.0
2022-01-26 15:20:00,647.85,655.05,644.65,653.95,15938.0,622.4355,629.3531,619.3611,628.2962,15938.0
2022-01-26 15:30:00,653.05,655.0,648.23,651.0,13188.0,627.4315,629.305,622.8006,625.462,13188.0
2022-01-26 15:40:00,649.95,655.27,649.59,650.75,24794.0,624.4532,629.5645,624.1073,625.2218,24794.0
2022-01-26 15:50:00,651.74,654.7,647.75,653.77,77782.0,626.1729,629.0168,622.3395,628.1233,77782.0
2022-01-27 09:30:00,665.38,665.38,655.05,657.89,79532.0,639.2778,639.2778,629.3531,632.0817,79532.0
2022-01-27 09:40:00,658.35,663.9,658.35,661.28,28341.0,632.5236,637.8559,632.5236,635.3387,28341.0
2022-01-27 09:50:00,661.59,661.59,657.16,660.29,17396.0,635.6365,635.6365,631.3803,634.3875,17396.0
2022-01-27 10:00:00,659.13,659.13,654.75,655.61,18920.0,633.273,633.273,629.0649,629.8911,18920.0
2022-01-27 10:10:00,656.4,658.12,652.65,652.8,11808.0,630.6501,632.3027,627.0472,627.1913,11808.0
2022-01-27 10:20:00,653.0,654.9,650.0,650.0,22158.0,627.3835,629.209,624.5012,624.5012,22158.0
2022-01-27 10:30:00,650.0,650.72,644.2,644.42,17475.0,624.5012,625.1929,618.9287,619.1401,17475.0
2022-01-27 10:40:00,644.78,647.25,643.81,645.68,23728.0,619.486,621.8591,618.554,620.3507,23728.0
2022-01-27 10:50:00,645.83,649.59,645.82,648.78,10808.0,620.4948,624.1073,620.4852,623.329,10808.0
2022-01-27 11:00:00,649.8,652.38,649.05,649.05,11692.0,624.309,626.7878,623.5885,623.5885,11692.0
2022-01-27 11:10:00,649.35,650.74,647.31,648.51,10727.0,623.8767,625.2122,621.9167,623.0696,10727.0
2022-01-27 11:20:00,648.0,648.75,645.45,646.25,10565.0,622.5796,623.3002,620.1297,620.8983,10565.0
2022-01-27 11:30:00,646.53,650.77,646.09,648.71,56342.0,621.1673,625.241,620.7446,623.2618,56342.0
2022-01-27 11:40:00,648.7,650.0,647.11,647.19,4832.0,623.2522,624.5012,621.7246,621.8014,4832.0
2022-01-27 11:50:00,646.6,647.87,645.99,647.22,8884.0,621.2346,622.4547,620.6485,621.8302,8884.0
2022-01-27 12:00:00,647.12,647.62,644.37,644.37,8848.0,621.7342,622.2146,619.092,619.092,8848.0
2022-01-27 12:10:00,644.79,644.79,641.22,642.51,12872.0,619.4956,619.4956,616.0656,617.305,12872.0
2022-01-27 12:20:00,642.51,643.16,641.33,642.29,10216.0,617.305,617.9295,616.1713,617.0936,10216.0
2022-01-27 12:30:00,641.15,641.57,639.16,639.71,20008.0,615.9984,616.4019,614.0864,614.6149,20008.0
2022-01-27 12:40:00,639.71,641.2,638.52,638.6,8232.0,614.6149,616.0464,613.4715,613.5484,8232.0
2022-01-27 12:50:00,638.44,641.3,638.37,640.04,29806.0,613.3947,616.1425,613.3274,614.9319,29806.0
2022-01-27 13:00:00,639.95,640.91,634.18,634.42,26170.0,614.8454,615.7678,609.3018,609.5324,26170.0
2022-01-27 13:10:00,634.3,635.07,632.27,633.03,27823.0,609.4171,610.1569,607.4667,608.1969,27823.0
2022-01-27 13:20:00,632.7,632.75,631.49,632.06,10418.0,607.8799,607.9279,606.7173,607.265,10418.0
2022-01-27 13:30:00,632.06,636.67,631.69,633.02,26723.0,607.265,611.6941,606.9095,608.1873,26723.0
2022-01-27 13:40:00,633.38,634.39,631.4,634.39,14600.0,608.5332,609.5036,606.6308,609.5036,14600.0
2022-01-27 13:50:00,634.46,636.75,632.07,635.57,15380.0,609.5708,611.771,607.2746,610.6373,15380.0
2022-01-27 14:00:00,635.84,640.61,635.39,638.19,15411.0,610.8967,615.4795,610.4643,613.1545,15411.0
2022-01-27 14:10:00,638.87,638.87,635.05,636.31,9072.0,613.8078,613.8078,610.1377,611.3482,9072.0
2022-01-27 14:20:00,636.33,636.33,632.37,633.62,6485.0,611.3674,611.3674,607.5628,608.7638,6485.0
2022-01-27 14:30:00,633.62,635.73,632.0,633.96,10709.0,608.7638,610.791,607.2073,609.0904,10709.0
2022-01-27 14:40:00,634.73,639.17,634.73,637.08,6350.0,609.8302,614.096,609.8302,612.088,6350.0
2022-01-27 14:50:00,636.66,637.58,634.5,635.75,8191.0,611.6845,612.5684,609.6092,610.8102,8191.0
2022-01-27 15:00:00,636.05,639.2,635.0,636.78,9837.0,611.0984,614.1249,610.0896,611.7998,9837.0
2022-01-27 15:10:00,635.54,636.81,633.05,636.32,11477.0,610.6084,611.8286,608.2161,611.3578,11477.0
2022-01-27 15:20:00,637.5,637.73,634.16,635.98,11025.0,612.4916,612.7125,609.2826,611.0312,11025.0
2022-01-27 15:30:00,636.01,637.68,633.73,634.06,16093.0,611.06,612.6645,608.8694,609.1865,16093.0
2022-01-27 15:40:00,634.36,640.87,633.77,638.8,18134.0,609.4747,615.7293,608.9079,613.7406,18134.0
2022-01-27 15:50:00,636.97,637.81,634.65,634.94,45383.0,611.9823,612.7894,609.7534,610.032,45383.0
2022-01-28 09:30:00,634.03,634.95,626.75,628.2,52332.0,609.1577,610.0416,602.1633,603.5564,52332.0
2022-01-28 09:40:00,626.85,628.03,624.45,625.8,16913.0,602.2593,603.393,599.9535,601.2505,16913.0
2022-01-28 09:50:00,624.62,626.08,621.77,622.76,17993.0,600.1168,601.5195,597.3786,598.3298,17993.0
2022-01-28 10:00:00,622.8,624.0,620.67,621.59,26225.0,598.3682,599.5211,596.3218,597.2057,26225.0
2022-01-28 10:10:00,623.75,630.43,622.89,630.43,20382.0,599.2809,605.6989,598.4547,605.6989,20382.0
2022-01-28 10:20:00,629.99,630.6,624.67,625.79,13434.0,605.2762,605.8622,600.1649,601.2409,13434.0
2022-01-28 10:30:00,625.73,628.12,624.15,627.88,32705.0,601.1833,603.4795,599.6653,603.2489,32705.0
2022-01-28 10:40:00,627.9,632.19,625.05,632.19,22396.0,603.2681,607.3899,600.53,607.3899,22396.0
2022-01-28 10:50:00,631.8,632.82,630.49,632.13,44780.0,607.0152,607.9951,605.7565,607.3322,44780.0
2022-01-28 11:00:00,632.7,632.7,630.1,631.81,22805.0,607.8799,607.8799,605.3818,607.0248,22805.0
2022-01-28 11:10:00,631.39,635.67,631.35,634.05,49173.0,606.6212,610.7333,606.5828,609.1769,49173.0
2022-01-28 11:20:00,634.66,634.8,632.46,632.85,16662.0,609.763,609.8975,607.6493,608.024,16662.0
2022-01-28 11:30:00,633.06,634.88,630.6,634.15,48907.0,608.2257,609.9743,605.8622,609.273,48907.0
2022-01-28 11:40:00,634.04,634.34,632.16,633.82,7433.0,609.1673,609.4555,607.361,608.9559,7433.0
2022-01-28 11:50:00,633.78,638.2,633.78,637.26,4821.0,608.9175,613.1641,608.9175,612.261,4821.0
2022-01-28 12:00:00,637.98,638.17,636.51,636.96,2610.0,612.9527,613.1353,611.5404,611.9727,2610.0
2022-01-28 12:10:00,637.47,637.72,634.97,637.72,3622.0,612.4627,612.7029,610.0608,612.7029,3622.0
2022-01-28 12:20:00,636.92,636.92,632.4,632.87,4369.0,611.9343,611.9343,607.5916,608.0432,4369.0
2022-01-28 12:30:00,633.73,635.25,632.8,634.48,4520.0,608.8694,610.3298,607.9759,609.59,4520.0
2022-01-28 12:40:00,634.18,636.38,633.69,634.41,11281.0,609.3018,611.4155,608.831,609.5228,11281.0
2022-01-28 12:50:00,634.34,634.34,632.74,634.16,1000.0,609.4555,609.4555,607.9183,609.2826,1000.0
2022-01-28 13:00:00,633.55,636.95,632.94,635.99,8973.0,608.6965,611.9631,608.1104,611.0408,8973.0
2022-01-28 13:10:00,636.45,636.45,634.86,635.27,7107.0,611.4827,611.4827,609.9551,610.349,7107.0
2022-01-28 13:20:00,634.7,635.16,632.21,633.83,5400.0,609.8014,610.2433,607.4091,608.9655,5400.0
2022-01-28 13:30:00,634.28,636.0,633.97,634.41,1746.0,609.3979,611.0504,609.1,609.5228,1746.0
2022-01-28 13:40:00,633.86,635.54,633.66,635.01,10450.0,608.9943,610.6084,608.8022,610.0992,10450.0
2022-01-28 13:50:00,634.15,636.99,634.15,636.19,16731.0,609.273,612.0016,609.273,611.2329,16731.0
2022-01-28 14:00:00,636.48,637.18,632.49,632.84,21396.0,611.5116,612.1841,607.6781,608.0144,21396.0
2022-01-28 14:10:00,632.85,632.85,630.08,630.53,3982.0,608.024,608.024,605.3626,605.795,3982.0
2022-01-28 14:20:00,630.6,630.6,628.61,629.15,7861.0,605.8622,605.8622,603.9503,604.4691,7861.0
2022-01-28 14:30:00,628.69,629.8,627.65,629.3,8836.0,604.0272,605.0936,603.028,604.6132,8836.0
2022-01-28 14:40:00,630.97,632.3,630.39,631.55,2681.0,606.2177,607.4955,605.6605,606.775,2681.0
2022-01-28 14:50:00,632.1,634.15,631.21,633.16,5840.0,607.3034,609.273,606.4483,608.3218,5840.0
2022-01-28 15:00:00,633.58,634.75,633.27,634.24,5984.0,608.7253,609.8494,608.4275,609.3594,5984.0
2022-01-28 15:10:00,634.03,635.32,632.56,635.0,3849.0,609.1577,610.3971,607.7453,610.0896,3849.0
2022-01-28 15:20:00,634.76,636.82,634.71,636.07,6891.0,609.859,611.8382,609.811,611.1176,6891.0
2022-01-28 15:30:00,635.5,639.0,634.25,638.58,9327.0,610.57,613.9327,609.369,613.5292,9327.0
2022-01-28 15:40:00,638.29,640.35,637.5,640.35,18249.0,613.2506,615.2297,612.4916,615.2297,18249.0
2022-01-28 15:50:00,640.3,644.98,640.3,644.97,46296.0,615.1817,619.6781,615.1817,619.6685,46296.0
2022-01-31 09:30:00,650.7,654.42,648.03,653.74,43980.0,625.1737,628.7478,622.6085,628.0945,43980.0
2022-01-31 09:40:00,654.07,655.79,653.5,654.85,29843.0,628.4115,630.0641,627.8639,629.1609,29843.0
2022-01-31 09:50:00,653.72,661.49,652.29,661.49,43225.0,628.0753,635.5404,626.7014,635.5404,43225.0
2022-01-31 10:00:00,661.33,664.04,659.88,663.45,24865.0,635.3867,637.9904,633.9936,637.4236,24865.0
2022-01-31 10:10:00,663.15,664.05,661.5,662.6,24052.0,637.1353,638.0,635.5501,636.6069,24052.0
2022-01-31 10:20:00,662.42,664.52,661.12,661.2,10729.0,636.434,638.4516,635.185,635.2618,10729.0
2022-01-31 10:30:00,660.98,664.5,660.98,663.13,25570.0,635.0505,638.4324,635.0505,637.1161,25570.0
2022-01-31 10:40:00,662.6,662.6,658.72,660.95,7057.0,636.6069,636.6069,632.8791,635.0216,7057.0
2022-01-31 10:50:00,661.05,664.43,660.95,664.43,14982.0,635.1177,638.3651,635.0216,638.3651,14982.0
2022-01-31 11:00:00,664.26,665.24,663.6,663.77,12045.0,638.2018,639.1433,637.5677,637.731,12045.0
2022-01-31 11:10:00,663.64,663.69,661.65,661.86,21987.0,637.6061,637.6541,635.6942,635.8959,21987.0
2022-01-31 11:20:00,662.25,662.99,657.55,658.2,9563.0,636.2706,636.9816,631.755,632.3795,9563.0
2022-01-31 11:30:00,657.95,665.6,657.78,663.1,36328.0,632.1393,639.4892,631.976,637.0873,36328.0
2022-01-31 11:40:00,663.01,665.1,662.41,664.79,23256.0,637.0008,639.0088,636.4244,638.711,23256.0
2022-01-31 11:50:00,664.76,669.07,664.76,669.0,39205.0,638.6822,642.8231,638.6822,642.7558,39205.0
2022-01-31 12:00:00,669.49,671.34,669.43,670.25,12391.0,643.2266,645.004,643.169,643.9568,12391.0
2022-01-31 12:10:00,670.29,671.36,669.0,670.96,12812.0,643.9952,645.0233,642.7558,644.639,12812.0
2022-01-31 12:20:00,670.26,671.92,668.52,670.15,15061.0,643.9664,645.5613,642.2947,643.8607,15061.0
2022-01-31 12:30:00,670.05,670.65,668.21,670.47,14793.0,643.7646,644.3411,641.9968,644.1682,14793.0
2022-01-31 12:40:00,670.49,670.7,668.2,669.9,10262.0,644.1874,644.3892,641.9872,643.6205,10262.0
2022-01-31 12:50:00,669.28,670.34,669.04,669.04,2658.0,643.0249,644.0433,642.7943,642.7943,2658.0
2022-01-31 13:00:00,668.74,669.11,667.3,667.6,6113.0,642.506,642.8615,641.1225,641.4108,6113.0
2022-01-31 13:10:00,667.6,668.11,666.94,667.68,3557.0,641.4108,641.9008,640.7767,641.4876,3557.0
2022-01-31 13:20:00,667.8,668.18,666.02,666.42,6686.0,641.6029,641.968,639.8927,640.2771,6686.0
2022-01-31 13:30:00,666.25,668.22,665.91,667.78,8023.0,640.1137,642.0064,639.7871,641.5837,8023.0
2022-01-31 13:40:00,667.23,668.99,666.82,667.98,5128.0,641.0553,642.7462,640.6614,641.7759,5128.0
2022-01-31 13:50:00,668.5,668.7,666.85,667.75,3174.0,642.2755,642.4676,640.6902,641.5549,3174.0
2022-01-31 14:00:00,667.75,668.2,666.26,667.76,8266.0,641.5549,641.9872,640.1233,641.5645,8266.0
2022-01-31 14:10:00,667.9,668.15,667.19,667.75,3984.0,641.699,641.9392,641.0168,641.5549,3984.0
2022-01-31 14:20:00,667.48,670.56,666.59,670.3,7039.0,641.2955,644.2546,640.4404,644.0048,7039.0
2022-01-31 14:30:00,670.23,670.6,669.78,669.96,4633.0,643.9376,644.2931,643.5052,643.6782,4633.0
2022-01-31 14:40:00,670.38,671.61,669.28,670.13,3218.0,644.0817,645.2635,643.0249,643.8415,3218.0
2022-01-31 14:50:00,670.3,670.91,669.29,670.01,6906.0,644.0048,644.5909,643.0345,643.7262,6906.0
2022-01-31 15:00:00,670.02,670.53,667.84,668.16,5647.0,643.7358,644.2258,641.6413,641.9488,5647.0
2022-01-31 15:10:00,668.22,668.22,665.31,665.56,5149.0,642.0064,642.0064,639.2106,639.4508,5149.0
2022-01-31 15:20:00,665.82,669.66,665.82,668.51,14219.0,639.7006,643.3899,639.7006,642.2851,14219.0
2022-01-31 15:30:00,668.37,673.0,668.05,671.85,22555.0,642.1506,646.5989,641.8431,645.494,22555.0
2022-01-31 15:40:00,671.38,674.2,671.04,673.84,14897.0,645.0425,647.7518,644.7158,647.406,14897.0
2022-01-31 15:50:00,674.33,677.55,674.12,677.21,68762.0,647.8767,650.9704,647.675,650.6438,68762.0
2022-02-01 09:30:00,682.92,683.71,677.0,677.55,41734.0,656.1298,656.8888,650.442,650.9704,41734.0
2022-02-01 09:40:00,676.5,677.45,671.85,674.08,31931.0,649.9616,650.8744,645.494,647.6366,31931.0
2022-02-01 09:50:00,675.35,675.35,670.07,673.42,23128.0,648.8567,648.8567,643.7839,647.0024,23128.0
2022-02-01 10:00:00,673.65,673.65,666.27,667.56,14946.0,647.2234,647.2234,640.1329,641.3723,14946.0
2022-02-01 10:10:00,668.02,672.35,667.43,671.08,9144.0,641.8143,645.9744,641.2474,644.7542,9144.0
2022-02-01 10:20:00,671.59,673.63,669.6,669.6,14438.0,645.2442,647.2042,643.3323,643.3323,14438.0
2022-02-01 10:30:00,670.2,672.59,669.9,670.68,24897.0,643.9088,646.205,643.6205,644.3699,24897.0
2022-02-01 10:40:00,671.61,672.08,667.5,667.96,12041.0,645.2635,645.715,641.3147,641.7566,12041.0
2022-02-01 10:50:00,668.4,671.96,668.4,671.96,8141.0,642.1794,645.5997,642.1794,645.5997,8141.0
2022-02-01 11:00:00,672.45,674.97,672.29,673.65,8600.0,646.0705,648.4916,645.9168,647.2234,8600.0
2022-02-01 11:10:00,673.11,675.24,672.95,672.97,8268.0,646.7046,648.7511,646.5509,646.5701,8268.0
2022-02-01 11:20:00,673.64,673.64,671.13,671.88,9333.0,647.2138,647.2138,644.8023,645.5229,9333.0
2022-02-01 11:30:00,672.4,675.17,671.41,675.01,26096.0,646.0225,648.6838,645.0713,648.5301,26096.0
2022-02-01 11:40:00,675.4,677.64,674.35,676.7,6176.0,648.9048,651.0569,647.896,650.1538,6176.0
2022-02-01 11:50:00,676.67,679.91,676.22,678.93,6522.0,650.125,653.2379,649.6926,652.2963,6522.0
2022-02-01 12:00:00,678.24,679.05,677.02,678.42,4057.0,651.6334,652.4116,650.4612,651.8063,4057.0
2022-02-01 12:10:00,677.0,677.71,675.37,677.26,2991.0,650.442,651.1242,648.876,650.6918,2991.0
2022-02-01 12:20:00,677.26,677.82,675.88,675.88,1984.0,650.6918,651.2298,649.3659,649.3659,1984.0
2022-02-01 12:30:00,675.62,676.97,675.36,676.51,2656.0,649.1161,650.4132,648.8663,649.9712,2656.0
2022-02-01 12:40:00,675.41,675.85,675.02,675.75,2827.0,648.9144,649.3371,648.5397,649.241,2827.0
2022-02-01 12:50:00,676.53,679.13,675.76,679.13,4468.0,649.9904,652.4885,649.2507,652.4885,4468.0
2022-02-01 13:00:00,678.07,678.32,677.18,677.33,3953.0,651.47,651.7102,650.6149,650.7591,3953.0
2022-02-01 13:10:00,677.45,677.83,675.92,676.79,3632.0,650.8744,651.2394,649.4044,650.2402,3632.0
2022-02-01 13:20:00,676.8,678.01,676.24,678.01,4158.0,650.2499,651.4124,649.7118,651.4124,4158.0
2022-02-01 13:30:00,677.38,677.56,674.69,676.5,2800.0,650.8071,650.98,648.2226,649.9616,2800.0
2022-02-01 13:40:00,677.03,677.03,675.17,676.01,4862.0,650.4708,650.4708,648.6838,649.4908,4862.0
2022-02-01 13:50:00,675.81,676.3,674.23,676.01,4253.0,649.2987,649.7695,647.7807,649.4908,4253.0
2022-02-01 14:00:00,676.02,676.15,675.41,675.55,1479.0,649.5005,649.6254,648.9144,649.0489,1479.0
2022-02-01 14:10:00,676.79,676.79,674.9,675.23,3474.0,650.2402,650.2402,648.4244,648.7414,3474.0
2022-02-01 14:20:00,675.84,675.84,672.99,674.6,5819.0,649.3275,649.3275,646.5893,648.1362,5819.0
2022-02-01 14:30:00,675.2,675.77,673.83,674.57,2513.0,648.7126,649.2603,647.3964,648.1073,2513.0
2022-02-01 14:40:00,673.93,675.62,673.56,675.02,3916.0,647.4924,649.1161,647.137,648.5397,3916.0
2022-02-01 14:50:00,674.98,675.35,672.72,673.0,4211.0,648.5013,648.8567,646.3299,646.5989,4211.0
2022-02-01 15:00:00,672.66,676.18,672.66,675.38,5881.0,646.2723,649.6542,646.2723,648.8856,5881.0
2022-02-01 15:10:00,675.36,675.46,673.56,674.83,4375.0,648.8663,648.9624,647.137,648.3571,4375.0
2022-02-01 15:20:00,675.39,676.17,674.77,676.17,3288.0,648.8952,649.6446,648.2995,649.6446,3288.0
2022-02-01 15:30:00,676.2,677.38,675.6,675.61,8369.0,649.6734,650.8071,649.0969,649.1065,8369.0
2022-02-01 15:40:00,675.5,678.0,674.96,677.38,9513.0,649.0009,651.4028,648.482,650.8071,9513.0
2022-02-01 15:50:00,677.21,682.21,677.21,681.35,61312.0,650.6438,655.4476,650.6438,654.6214,61312.0
2022-02-02 09:30:00,687.95,691.24,686.4,688.02,42894.0,660.9625,664.1234,659.4733,661.0297,42894.0
2022-02-02 09:40:00,687.57,687.89,680.2,680.26,33559.0,660.5974,660.9048,653.5165,653.5741,33559.0
2022-02-02 09:50:00,680.85,684.88,680.6,682.05,8196.0,654.141,658.0129,653.9008,655.2939,8196.0
2022-02-02 10:00:00,683.55,684.91,683.06,684.91,6762.0,656.7351,658.0417,656.2643,658.0417,6762.0
2022-02-02 10:10:00,684.65,684.85,679.1,679.81,10420.0,657.7919,657.9841,652.4596,653.1418,10420.0
2022-02-02 10:20:00,680.4,680.55,677.4,679.99,7105.0,653.7086,653.8527,650.8263,653.3147,7105.0
2022-02-02 10:30:00,680.08,680.4,677.38,678.0,5912.0,653.4012,653.7086,650.8071,651.4028,5912.0
2022-02-02 10:40:00,678.14,681.75,677.0,681.66,8016.0,651.5373,655.0057,650.442,654.9192,8016.0
2022-02-02 10:50:00,681.66,682.62,679.54,680.55,5911.0,654.9192,655.8415,652.8824,653.8527,5911.0
2022-02-02 11:00:00,680.99,681.14,677.8,677.81,19673.0,654.2755,654.4196,651.2106,651.2202,19673.0
2022-02-02 11:10:00,677.83,678.74,675.55,677.1,15770.0,651.2394,652.1137,649.0489,650.5381,15770.0
2022-02-02 11:20:00,677.54,678.71,676.62,677.7,5436.0,650.9608,652.0849,650.0769,651.1145,5436.0
2022-02-02 11:30:00,676.8,677.63,674.09,675.33,26791.0,650.2499,651.0473,647.6462,648.8375,26791.0
2022-02-02 11:40:00,675.24,678.0,674.9,676.33,3460.0,648.7511,651.4028,648.4244,649.7983,3460.0
2022-02-02 11:50:00,676.95,679.19,676.95,679.07,3462.0,650.394,652.5461,650.394,652.4308,3462.0
2022-02-02 12:00:00,679.17,682.54,677.94,682.25,5530.0,652.5269,655.7647,651.3451,655.4861,5530.0
2022-02-02 12:10:00,682.38,683.25,681.91,681.92,3408.0,655.611,656.4468,655.1594,655.169,3408.0
2022-02-02 12:20:00,681.22,681.37,680.57,680.84,1994.0,654.4965,654.6406,653.872,654.1314,1994.0
2022-02-02 12:30:00,680.28,681.75,679.66,681.09,2400.0,653.5933,655.0057,652.9977,654.3716,2400.0
2022-02-02 12:40:00,682.28,685.67,682.1,685.1,5700.0,655.5149,658.7719,655.3419,658.2243,5700.0
2022-02-02 12:50:00,684.67,685.68,683.75,685.68,2565.0,657.8111,658.7815,656.9272,658.7815,2565.0
2022-02-02 13:00:00,685.92,685.92,684.15,684.75,1364.0,659.0121,659.0121,657.3115,657.888,1364.0
2022-02-02 13:10:00,683.59,685.1,683.09,684.18,2529.0,656.7735,658.2243,656.2931,657.3403,2529.0
2022-02-02 13:20:00,684.92,684.92,682.51,682.94,1350.0,658.0513,658.0513,655.7359,656.149,1350.0
2022-02-02 13:30:00,683.64,684.63,683.36,683.36,909.0,656.8215,657.7727,656.5525,656.5525,909.0
2022-02-02 13:40:00,684.47,684.75,683.05,683.05,1600.0,657.619,657.888,656.2547,656.2547,1600.0
2022-02-02 13:50:00,682.24,682.42,680.9,681.63,4759.0,655.4764,655.6494,654.189,654.8904,4759.0
2022-02-02 14:00:00,682.14,682.89,681.48,681.62,3318.0,655.3804,656.1009,654.7463,654.8808,3318.0
2022-02-02 14:10:00,682.48,682.9,679.67,681.68,4016.0,655.707,656.1106,653.0073,654.9384,4016.0
2022-02-02 14:20:00,681.61,681.71,678.98,681.0,1863.0,654.8712,654.9672,652.3443,654.2851,1863.0
2022-02-02 14:30:00,681.82,684.35,680.92,683.99,4493.0,655.0729,657.5037,654.2082,657.1578,4493.0
2022-02-02 14:40:00,684.98,685.98,684.67,685.11,3319.0,658.109,659.0697,657.8111,658.2339,3319.0
2022-02-02 14:50:00,685.66,685.66,684.55,685.02,2034.0,658.7623,658.7623,657.6958,658.1474,2034.0
2022-02-02 15:00:00,685.02,685.69,683.04,684.6,3630.0,658.1474,658.7911,656.2451,657.7439,3630.0
2022-02-02 15:10:00,684.0,685.62,683.47,685.6,3048.0,657.1674,658.7239,656.6582,658.7046,3048.0
2022-02-02 15:20:00,686.09,686.32,683.12,683.5,5967.0,659.1754,659.3964,656.3219,656.687,5967.0
2022-02-02 15:30:00,684.37,685.68,683.76,684.37,4374.0,657.5229,658.7815,656.9368,657.5229,4374.0
2022-02-02 15:40:00,684.38,686.24,684.13,685.86,6847.0,657.5325,659.3195,657.2923,658.9544,6847.0
2022-02-02 15:50:00,686.07,687.28,684.55,686.76,34012.0,659.1562,660.3187,657.6958,659.8191,34012.0
2022-02-03 09:30:00,659.09,663.95,658.2,663.16,44184.0,633.2346,637.9039,632.3795,637.1449,44184.0
2022-02-03 09:40:00,662.91,663.08,657.78,659.55,11328.0,636.9047,637.0681,631.976,633.6766,11328.0
2022-02-03 09:50:00,658.07,660.62,657.39,658.65,11168.0,632.2546,634.7046,631.6013,632.8119,11168.0
2022-02-03 10:00:00,658.32,659.85,656.87,659.85,14774.0,632.4948,633.9648,631.1017,633.9648,14774.0
2022-02-03 10:10:00,659.73,663.0,658.0,662.85,20182.0,633.8495,636.9912,632.1874,636.8471,20182.0
2022-02-03 10:20:00,662.67,664.67,660.89,662.35,12955.0,636.6742,638.5957,634.964,636.3667,12955.0
2022-02-03 10:30:00,662.4,663.93,660.0,661.9,10466.0,636.4148,637.8847,634.1089,635.9344,10466.0
2022-02-03 10:40:00,661.54,662.57,659.34,660.02,9897.0,635.5885,636.5781,633.4748,634.1281,9897.0
2022-02-03 10:50:00,659.43,659.99,658.29,659.0,7597.0,633.5613,634.0993,632.466,633.1481,7597.0
2022-02-03 11:00:00,659.15,660.14,657.43,659.1,10209.0,633.2922,634.2434,631.6397,633.2442,10209.0
2022-02-03 11:10:00,658.65,661.8,658.37,660.76,6523.0,632.8119,635.8383,632.5428,634.8391,6523.0
2022-02-03 11:20:00,660.52,660.52,657.65,657.65,6255.0,634.6085,634.6085,631.8511,631.8511,6255.0
2022-02-03 11:30:00,657.68,658.51,656.0,657.77,24879.0,631.8799,632.6774,630.2658,631.9664,24879.0
2022-02-03 11:40:00,658.7,658.95,657.8,658.56,2300.0,632.8599,633.1001,631.9952,632.7254,2300.0
2022-02-03 11:50:00,657.72,658.4,654.43,654.67,5368.0,631.9183,632.5717,628.7574,628.988,5368.0
2022-02-03 12:00:00,655.63,655.63,653.77,654.64,11980.0,629.9103,629.9103,628.1233,628.9592,11980.0
2022-02-03 12:10:00,654.05,655.47,653.0,653.29,5394.0,628.3923,629.7566,627.3835,627.6621,5394.0
2022-02-03 12:20:00,653.34,656.54,653.28,655.95,3588.0,627.7102,630.7846,627.6525,630.2178,3588.0
2022-02-03 12:30:00,655.83,657.26,655.08,656.52,4363.0,630.1025,631.4764,629.3819,630.7654,4363.0
2022-02-03 12:40:00,656.96,657.0,654.68,654.68,4503.0,631.1882,631.2266,628.9976,628.9976,4503.0
2022-02-03 12:50:00,656.35,656.89,655.41,655.91,4736.0,630.6021,631.1209,629.699,630.1793,4736.0
2022-02-03 13:00:00,656.01,656.25,655.29,656.01,1100.0,630.2754,630.506,629.5837,630.2754,1100.0
2022-02-03 13:10:00,655.37,656.8,654.7,656.12,4261.0,629.6605,631.0344,629.0168,630.3811,4261.0
2022-02-03 13:20:00,656.64,658.22,656.0,657.04,17985.0,630.8807,632.3987,630.2658,631.265,17985.0
2022-02-03 13:30:00,657.85,659.12,656.16,656.18,5523.0,632.0432,633.2634,630.4195,630.4388,5523.0
2022-02-03 13:40:00,657.18,657.55,656.78,656.87,6044.0,631.3995,631.755,631.0152,631.1017,6044.0
2022-02-03 13:50:00,657.4,657.94,656.63,657.94,5344.0,631.6109,632.1297,630.8711,632.1297,5344.0
2022-02-03 14:00:00,657.34,659.35,657.33,658.09,3965.0,631.5532,633.4844,631.5436,632.2738,3965.0
2022-02-03 14:10:00,657.41,657.41,655.93,656.0,3586.0,631.6205,631.6205,630.1986,630.2658,3586.0
2022-02-03 14:20:00,655.24,656.11,654.92,655.52,7182.0,629.5356,630.3715,629.2282,629.8046,7182.0
2022-02-03 14:30:00,654.67,656.68,653.68,654.01,7402.0,628.988,630.9191,628.0368,628.3539,7402.0
2022-02-03 14:40:00,653.82,653.82,651.55,652.6,8668.0,628.1713,628.1713,625.9904,626.9992,8668.0
2022-02-03 14:50:00,652.24,653.72,651.67,653.5,2786.0,626.6533,628.0753,626.1057,627.8639,2786.0
2022-02-03 15:00:00,653.84,654.08,652.77,653.42,5860.0,628.1906,628.4211,627.1625,627.787,5860.0
2022-02-03 15:10:00,652.74,654.63,652.63,654.37,3422.0,627.1337,628.9496,627.028,628.6998,3422.0
2022-02-03 15:20:00,654.82,655.34,652.05,652.87,7032.0,629.1321,629.6317,626.4708,627.2586,7032.0
2022-02-03 15:30:00,652.55,652.59,649.7,650.96,10976.0,626.9512,626.9896,624.213,625.4235,10976.0
2022-02-03 15:40:00,650.79,651.88,648.42,649.7,15498.0,625.2602,626.3074,622.9832,624.213,15498.0
2022-02-03 15:50:00,649.32,649.32,644.47,645.93,68767.0,623.8479,623.8479,619.1881,620.5909,68767.0
2022-02-04 09:30:00,648.33,649.49,643.3,643.8,35410.0,622.8967,624.0112,618.064,618.5444,35410.0
2022-02-04 09:40:00,644.25,650.36,644.25,647.74,20538.0,618.9768,624.8471,618.9768,622.3298,20538.0
2022-02-04 09:50:00,647.52,647.7,643.8,647.22,9689.0,622.1185,622.2914,618.5444,621.8302,9689.0
2022-02-04 10:00:00,646.8,650.85,646.8,649.65,42869.0,621.4267,625.3178,621.4267,624.1649,42869.0
2022-02-04 10:10:00,648.31,654.9,646.81,654.48,15767.0,622.8775,629.209,621.4363,628.8054,15767.0
2022-02-04 10:20:00,654.52,657.67,653.1,653.1,19287.0,628.8439,631.8703,627.4796,627.4796,19287.0
2022-02-04 10:30:00,653.11,654.23,650.41,650.83,11997.0,627.4892,628.5653,624.8951,625.2986,11997.0
2022-02-04 10:40:00,651.92,652.22,647.27,649.05,6188.0,626.3459,626.6341,621.8783,623.5885,6188.0
2022-02-04 10:50:00,649.09,649.95,647.6,648.0,5808.0,623.6269,624.4532,622.1953,622.5796,5808.0
2022-02-04 11:00:00,646.51,648.9,645.9,646.62,8078.0,621.1481,623.4443,620.562,621.2538,8078.0
2022-02-04 11:10:00,646.01,646.01,643.87,644.9,5512.0,620.6677,620.6677,618.6117,619.6013,5512.0
2022-02-04 11:20:00,645.0,647.7,643.5,646.65,13897.0,619.6973,622.2914,618.2562,621.2826,13897.0
2022-02-04 11:30:00,646.24,648.53,645.28,647.63,53816.0,620.8887,623.0889,619.9663,622.2242,53816.0
2022-02-04 11:40:00,648.07,649.95,646.95,648.84,3800.0,622.6469,624.4532,621.5708,623.3867,3800.0
2022-02-04 11:50:00,648.39,649.72,646.88,648.84,9975.0,622.9543,624.2322,621.5036,623.3867,9975.0
2022-02-04 12:00:00,648.32,649.14,647.56,648.69,6747.0,622.8871,623.6749,622.1569,623.2426,6747.0
2022-02-04 12:10:00,648.67,650.22,647.12,648.81,4900.0,623.2234,624.7126,621.7342,623.3579,4900.0
2022-02-04 12:20:00,648.87,649.88,647.9,648.9,3771.0,623.4155,624.3859,622.4836,623.4443,3771.0
2022-02-04 12:30:00,648.9,650.42,647.51,649.24,3963.0,623.4443,624.9047,622.1089,623.771,3963.0
2022-02-04 12:40:00,650.07,650.22,648.6,649.95,1833.0,624.5684,624.7126,623.1561,624.4532,1833.0
2022-02-04 12:50:00,650.06,651.29,649.01,651.2,4000.0,624.5588,625.7406,623.55,625.6541,4000.0
2022-02-04 13:00:00,651.62,653.72,651.62,653.72,3300.0,626.0576,628.0753,626.0576,628.0753,3300.0
2022-02-04 13:10:00,653.4,653.56,652.05,652.05,1200.0,627.7678,627.9215,626.4708,626.4708,1200.0
2022-02-04 13:20:00,652.86,654.21,652.33,652.8,4882.0,627.249,628.546,626.7398,627.1913,4882.0
2022-02-04 13:30:00,653.07,653.98,652.25,653.0,2423.0,627.4508,628.3251,626.6629,627.3835,2423.0
2022-02-04 13:40:00,652.29,654.66,652.29,654.44,6099.0,626.7014,628.9784,626.7014,628.767,6099.0
2022-02-04 13:50:00,654.61,654.73,654.04,654.59,3787.0,628.9303,629.0456,628.3827,628.9111,3787.0
2022-02-04 14:00:00,654.66,655.0,653.53,654.8,1700.0,628.9784,629.305,627.8927,629.1129,1700.0
2022-02-04 14:10:00,654.99,654.99,652.43,652.69,5066.0,629.2954,629.2954,626.8359,627.0857,5066.0
2022-02-04 14:20:00,652.97,655.01,652.78,653.36,3259.0,627.3547,629.3147,627.1721,627.7294,3259.0
2022-02-04 14:30:00,654.18,655.85,654.18,654.89,1631.0,628.5172,630.1217,628.5172,629.1994,1631.0
2022-02-04 14:40:00,655.27,655.27,653.16,653.89,3025.0,629.5645,629.5645,627.5372,628.2386,3025.0
2022-02-04 14:50:00,654.17,655.81,653.52,655.79,4227.0,628.5076,630.0833,627.8831,630.0641,4227.0
2022-02-04 15:00:00,656.79,658.14,656.09,658.14,7579.0,631.0248,632.3219,630.3523,632.3219,7579.0
2022-02-04 15:10:00,658.04,661.21,657.66,658.98,13797.0,632.2258,635.2714,631.8607,633.1289,13797.0
2022-02-04 15:20:00,658.99,659.78,657.64,657.64,4612.0,633.1385,633.8975,631.8415,631.8415,4612.0
2022-02-04 15:30:00,657.89,660.0,657.89,658.01,8995.0,632.0817,634.1089,632.0817,632.197,8995.0
2022-02-04 15:40:00,658.42,658.71,654.57,655.82,13432.0,632.5909,632.8695,628.8919,630.0929,13432.0
2022-02-04 15:50:00,655.47,656.22,652.13,652.65,31776.0,629.7566,630.4772,626.5476,627.0472,31776.0
2022-02-07 09:30:00,654.15,658.2,652.99,658.2,22182.0,628.4884,632.3795,627.3739,632.3795,22182.0
2022-02-07 09:40:00,657.6,659.55,655.8,657.27,10529.0,631.803,633.6766,630.0737,631.486,10529.0
2022-02-07 09:50:00,657.75,661.41,657.75,660.3,9742.0,631.9472,635.4636,631.9472,634.3971,9742.0
2022-02-07 10:00:00,659.69,660.15,657.84,659.67,6816.0,633.8111,634.253,632.0336,633.7918,6816.0
2022-02-07 10:10:00,659.7,659.85,656.5,656.85,7882.0,633.8207,633.9648,630.7462,631.0825,7882.0
2022-02-07 10:20:00,656.85,660.14,656.69,658.81,6645.0,631.0825,634.2434,630.9287,632.9656,6645.0
2022-02-07 10:30:00,657.32,659.4,657.31,658.11,4729.0,631.534,633.5324,631.5244,632.293,4729.0
2022-02-07 10:40:00,657.15,657.58,655.95,656.02,3912.0,631.3707,631.7838,630.2178,630.285,3912.0
2022-02-07 10:50:00,655.81,657.99,654.93,657.99,8908.0,630.0833,632.1778,629.2378,632.1778,8908.0
2022-02-07 11:00:00,657.93,658.95,656.4,656.89,5239.0,632.1201,633.1001,630.6501,631.1209,5239.0
2022-02-07 11:10:00,656.9,656.94,654.95,655.94,3158.0,631.1305,631.1689,629.257,630.2082,3158.0
2022-02-07 11:20:00,655.45,656.52,654.75,655.2,8074.0,629.7374,630.7654,629.0649,629.4972,8074.0
2022-02-07 11:30:00,654.74,656.09,652.84,652.84,14275.0,629.0552,630.3523,627.2298,627.2298,14275.0
2022-02-07 11:40:00,652.89,652.89,650.46,650.46,3577.0,627.2778,627.2778,624.9431,624.9431,3577.0
2022-02-07 11:50:00,651.66,653.42,651.17,653.42,1891.0,626.0961,627.787,625.6253,627.787,1891.0
2022-02-07 12:00:00,653.46,654.23,652.31,653.24,2575.0,627.8255,628.5653,626.7206,627.6141,2575.0
2022-02-07 12:10:00,654.0,655.15,653.85,654.38,1883.0,628.3443,629.4492,628.2002,628.7094,1883.0
2022-02-07 12:20:00,653.87,655.04,653.77,654.38,3212.0,628.2194,629.3435,628.1233,628.7094,3212.0
2022-02-07 12:30:00,654.07,654.07,651.77,651.77,2836.0,628.4115,628.4115,626.2018,626.2018,2836.0
2022-02-07 12:40:00,652.14,654.69,652.14,654.59,3874.0,626.5572,629.0072,626.5572,628.9111,3874.0
2022-02-07 12:50:00,654.6,655.42,653.1,653.13,1223.0,628.9207,629.7086,627.4796,627.5084,1223.0
2022-02-07 13:00:00,653.93,655.17,653.05,654.63,2319.0,628.277,629.4684,627.4315,628.9496,2319.0
2022-02-07 13:10:00,654.61,656.52,654.61,655.55,3650.0,628.9303,630.7654,628.9303,629.8335,3650.0
2022-02-07 13:20:00,655.73,656.87,655.31,656.18,3974.0,630.0064,631.1017,629.6029,630.4388,3974.0
2022-02-07 13:30:00,656.0,656.25,655.3,655.8,4504.0,630.2658,630.506,629.5933,630.0737,4504.0
2022-02-07 13:40:00,655.88,655.9,654.9,654.9,3137.0,630.1505,630.1697,629.209,629.209,3137.0
2022-02-07 13:50:00,654.95,656.0,654.63,655.82,2298.0,629.257,630.2658,628.9496,630.0929,2298.0
2022-02-07 14:00:00,655.88,655.88,654.35,654.35,3116.0,630.1505,630.1505,628.6805,628.6805,3116.0
2022-02-07 14:10:00,654.58,655.39,653.24,654.44,4698.0,628.9015,629.6797,627.6141,628.767,4698.0
2022-02-07 14:20:00,654.28,655.93,653.58,655.93,1549.0,628.6133,630.1986,627.9407,630.1986,1549.0
2022-02-07 14:30:00,655.62,656.7,655.22,655.22,3600.0,629.9007,630.9384,629.5164,629.5164,3600.0
2022-02-07 14:40:00,655.42,658.01,655.41,656.86,3792.0,629.7086,632.197,629.699,631.0921,3792.0
2022-02-07 14:50:00,655.93,657.18,655.58,656.7,2559.0,630.1986,631.3995,629.8623,630.9384,2559.0
2022-02-07 15:00:00,656.01,656.99,655.57,656.78,2218.0,630.2754,631.217,629.8527,631.0152,2218.0
2022-02-07 15:10:00,657.23,659.11,657.23,658.27,3594.0,631.4476,633.2538,631.4476,632.4468,3594.0
2022-02-07 15:20:00,658.01,658.02,653.86,653.86,3665.0,632.197,632.2066,628.2098,628.2098,3665.0
2022-02-07 15:30:00,654.42,655.96,653.04,653.67,6244.0,628.7478,630.2274,627.4219,628.0272,6244.0
2022-02-07 15:40:00,652.38,653.24,651.0,651.11,22980.0,626.7878,627.6141,625.462,625.5676,22980.0
2022-02-07 15:50:00,651.49,652.83,648.55,650.02,38517.0,625.9327,627.2202,623.1081,624.5204,38517.0
2022-02-08 09:30:00,636.2,641.4,636.2,640.38,33857.0,611.2425,616.2386,611.2425,615.2586,33857.0
2022-02-08 09:40:00,640.5,643.0,640.07,641.5,20562.0,615.3739,617.7758,614.9607,616.3346,20562.0
2022-02-08 09:50:00,642.32,642.32,637.77,637.85,15788.0,617.1225,617.1225,612.751,612.8278,15788.0
2022-02-08 10:00:00,636.75,638.35,635.6,637.71,7125.0,611.771,613.3082,610.6661,612.6933,7125.0
2022-02-08 10:10:00,637.97,641.12,636.9,640.65,19111.0,612.9431,615.9695,611.9151,615.518,19111.0
2022-02-08 10:20:00,640.57,640.72,638.0,638.85,7574.0,615.4411,615.5852,612.9719,613.7886,7574.0
2022-02-08 10:30:00,638.48,639.15,635.61,638.35,8756.0,613.4331,614.0768,610.6757,613.3082,8756.0
2022-02-08 10:40:00,638.26,641.4,637.88,640.91,9059.0,613.2217,616.2386,612.8566,615.7678,9059.0
2022-02-08 10:50:00,640.68,641.7,640.33,640.81,8792.0,615.5468,616.5268,615.2105,615.6717,8792.0
2022-02-08 11:00:00,641.02,645.47,641.02,645.23,11642.0,615.8735,620.1489,615.8735,619.9183,11642.0
2022-02-08 11:10:00,645.03,647.84,645.02,647.84,11126.0,619.7262,622.4259,619.7165,622.4259,11126.0
2022-02-08 11:20:00,647.55,647.8,646.08,646.69,8400.0,622.1473,622.3875,620.735,621.321,8400.0
2022-02-08 11:30:00,646.65,647.89,645.95,647.89,30173.0,621.2826,622.474,620.6101,622.474,30173.0
2022-02-08 11:40:00,648.07,648.9,647.81,648.54,3205.0,622.6469,623.4443,622.3971,623.0985,3205.0
2022-02-08 11:50:00,648.09,649.68,648.01,649.55,6315.0,622.6661,624.1937,622.5893,624.0688,6315.0
2022-02-08 12:00:00,649.13,650.51,647.95,647.95,4062.0,623.6653,624.9912,622.5316,622.5316,4062.0
2022-02-08 12:10:00,647.95,648.47,647.71,648.19,2776.0,622.5316,623.0312,622.301,622.7622,2776.0
2022-02-08 12:20:00,648.02,649.03,648.02,648.64,2692.0,622.5989,623.5692,622.5989,623.1945,2692.0
2022-02-08 12:30:00,649.85,651.63,649.84,651.25,2314.0,624.3571,626.0672,624.3475,625.7022,2314.0
2022-02-08 12:40:00,651.91,652.7,651.55,651.63,3688.0,626.3363,627.0953,625.9904,626.0672,3688.0
2022-02-08 12:50:00,651.24,651.87,651.15,651.15,2095.0,625.6925,626.2978,625.6061,625.6061,2095.0
2022-02-08 13:00:00,650.51,650.61,649.14,649.37,5450.0,624.9912,625.0873,623.6749,623.8959,5450.0
2022-02-08 13:10:00,649.23,650.5,648.14,648.47,2468.0,623.7614,624.9816,622.7142,623.0312,2468.0
2022-02-08 13:20:00,648.73,649.33,647.91,648.5,3090.0,623.281,623.8575,622.4932,623.06,3090.0
2022-02-08 13:30:00,648.82,650.28,648.29,648.29,3447.0,623.3675,624.7702,622.8583,622.8583,3447.0
2022-02-08 13:40:00,649.03,649.03,647.76,648.18,1400.0,623.5692,623.5692,622.3491,622.7526,1400.0
2022-02-08 13:50:00,647.96,648.95,647.15,648.4,1657.0,622.5412,623.4924,621.763,622.964,1657.0
2022-02-08 14:00:00,649.0,650.15,648.1,650.15,1800.0,623.5404,624.6453,622.6757,624.6453,1800.0
2022-02-08 14:10:00,649.38,649.79,648.88,649.34,5135.0,623.9055,624.2994,623.4251,623.8671,5135.0
2022-02-08 14:20:00,648.82,648.82,647.03,647.03,4595.0,623.3675,623.3675,621.6477,621.6477,4595.0
2022-02-08 14:30:00,647.08,647.7,646.16,646.19,1800.0,621.6957,622.2914,620.8118,620.8407,1800.0
2022-02-08 14:40:00,646.8,647.41,646.53,647.41,3396.0,621.4267,622.0128,621.1673,622.0128,3396.0
2022-02-08 14:50:00,647.61,648.85,647.13,648.48,8235.0,622.2049,623.3963,621.7438,623.0408,8235.0
2022-02-08 15:00:00,648.1,650.18,647.54,650.18,6293.0,622.6757,624.6741,622.1377,624.6741,6293.0
2022-02-08 15:10:00,650.18,653.03,650.07,651.7,5904.0,624.6741,627.4123,624.5684,626.1345,5904.0
2022-02-08 15:20:00,651.92,652.08,650.68,651.6,3287.0,626.3459,626.4996,625.1545,626.0384,3287.0
2022-02-08 15:30:00,651.79,652.96,651.73,652.07,5350.0,626.221,627.3451,626.1633,626.49,5350.0
2022-02-08 15:40:00,652.47,654.17,651.98,652.37,9806.0,626.8743,628.5076,626.4035,626.7782,9806.0
2022-02-08 15:50:00,652.51,655.36,652.19,653.04,51559.0,626.9127,629.6509,626.6053,627.4219,51559.0
2022-02-09 09:30:00,670.79,672.5,668.8,669.32,33194.0,644.4756,646.1185,642.5637,643.0633,33194.0
2022-02-09 09:40:00,669.44,669.44,667.65,668.33,27949.0,643.1786,643.1786,641.4588,642.1121,27949.0
2022-02-09 09:50:00,667.8,668.4,663.88,664.95,8903.0,641.6029,642.1794,637.8367,638.8647,8903.0
2022-02-09 10:00:00,665.03,668.55,664.8,667.56,6543.0,638.9416,642.3235,638.7206,641.3723,6543.0
2022-02-09 10:10:00,668.09,668.15,665.4,665.55,7889.0,641.8815,641.9392,639.2971,639.4412,7889.0
2022-02-09 10:20:00,665.8,669.49,665.48,669.49,11645.0,639.6814,643.2266,639.3739,643.2266,11645.0
2022-02-09 10:30:00,669.99,671.85,669.62,670.0,7921.0,643.707,645.494,643.3515,643.7166,7921.0
2022-02-09 10:40:00,669.9,670.49,669.44,669.89,5301.0,643.6205,644.1874,643.1786,643.6109,5301.0
2022-02-09 10:50:00,670.01,671.27,670.0,671.27,6210.0,643.7262,644.9368,643.7166,644.9368,6210.0
2022-02-09 11:00:00,671.85,672.87,670.77,671.34,13433.0,645.494,646.474,644.4564,645.004,13433.0
2022-02-09 11:10:00,671.09,672.45,670.99,672.3,8203.0,644.7639,646.0705,644.6678,645.9264,8203.0
2022-02-09 11:20:00,672.04,672.72,671.58,671.84,6822.0,645.6766,646.3299,645.2346,645.4844,6822.0
2022-02-09 11:30:00,671.36,674.16,671.03,673.69,10728.0,645.0233,647.7134,644.7062,647.2619,10728.0
2022-02-09 11:40:00,674.39,674.74,673.14,674.35,4318.0,647.9344,648.2707,646.7334,647.896,4318.0
2022-02-09 11:50:00,674.11,675.22,673.3,673.3,4477.0,647.6654,648.7318,646.8872,646.8872,4477.0
2022-02-09 12:00:00,673.99,675.49,673.49,675.49,6176.0,647.5501,648.9912,647.0697,648.9912,6176.0
2022-02-09 12:10:00,675.4,676.87,675.0,676.47,5150.0,648.9048,650.3171,648.5205,649.9328,5150.0
2022-02-09 12:20:00,676.96,677.61,676.61,676.85,6838.0,650.4036,651.0281,650.0673,650.2979,6838.0
2022-02-09 12:30:00,677.28,678.64,676.22,678.64,4456.0,650.711,652.0177,649.6926,652.0177,4456.0
2022-02-09 12:40:00,678.3,678.88,678.27,678.4,2900.0,651.691,652.2483,651.6622,651.7871,2900.0
2022-02-09 12:50:00,678.15,678.4,677.41,678.4,1225.0,651.5469,651.7871,650.8359,651.7871,1225.0
2022-02-09 13:00:00,677.9,678.6,677.75,678.6,3473.0,651.3067,651.9792,651.1626,651.9792,3473.0
2022-02-09 13:10:00,678.27,678.71,677.57,678.41,6127.0,651.6622,652.0849,650.9896,651.7967,6127.0
2022-02-09 13:20:00,678.35,679.0,677.72,677.72,6400.0,651.739,652.3636,651.1338,651.1338,6400.0
2022-02-09 13:30:00,678.68,678.68,677.15,677.15,1500.0,652.0561,652.0561,650.5861,650.5861,1500.0
2022-02-09 13:40:00,677.56,678.31,677.49,678.31,3212.0,650.98,651.7006,650.9128,651.7006,3212.0
2022-02-09 13:50:00,678.31,678.88,677.43,678.85,3200.0,651.7006,652.2483,650.8551,652.2194,3200.0
2022-02-09 14:00:00,679.72,680.43,679.41,679.85,4110.0,653.0553,653.7375,652.7575,653.1802,4110.0
2022-02-09 14:10:00,680.65,680.65,679.49,679.76,4196.0,653.9488,653.9488,652.8343,653.0937,4196.0
2022-02-09 14:20:00,680.4,680.49,679.64,680.11,3992.0,653.7086,653.7951,652.9784,653.43,3992.0
2022-02-09 14:30:00,679.87,681.71,679.61,681.44,7840.0,653.1994,654.9672,652.9496,654.7078,7840.0
2022-02-09 14:40:00,681.24,682.23,681.24,681.76,11930.0,654.5157,655.4668,654.5157,655.0153,11930.0
2022-02-09 14:50:00,681.48,682.09,679.49,679.96,6000.0,654.7463,655.3323,652.8343,653.2859,6000.0
2022-02-09 15:00:00,679.43,680.96,678.32,679.17,11854.0,652.7767,654.2467,651.7102,652.5269,11854.0
2022-02-09 15:10:00,679.16,680.09,678.62,679.1,11600.0,652.5173,653.4108,651.9985,652.4596,11600.0
2022-02-09 15:20:00,679.38,681.0,679.18,681.0,11934.0,652.7286,654.2851,652.5365,654.2851,11934.0
2022-02-09 15:30:00,681.1,681.88,679.5,679.78,22997.0,654.3812,655.1306,652.8439,653.113,22997.0
2022-02-09 15:40:00,679.88,680.8,676.91,679.61,23899.0,653.209,654.0929,650.3555,652.9496,23899.0
2022-02-09 15:50:00,679.34,680.37,678.0,680.37,55301.0,652.6902,653.6798,651.4028,653.6798,55301.0
2022-02-10 09:30:00,654.59,659.83,654.0,659.69,48908.0,628.9111,633.9456,628.3443,633.8111,48908.0
2022-02-10 09:40:00,659.67,662.94,659.67,661.86,20166.0,633.7918,636.9336,633.7918,635.8959,20166.0
2022-02-10 09:50:00,662.69,667.03,662.69,664.0,15551.0,636.6934,640.8631,636.6934,637.952,15551.0
2022-02-10 10:00:00,664.25,671.76,663.95,671.35,21741.0,638.1922,645.4076,637.9039,645.0137,21741.0
2022-02-10 10:10:00,671.63,672.46,667.05,667.94,24901.0,645.2827,646.0801,640.8823,641.7374,24901.0
2022-02-10 10:20:00,667.5,670.7,667.12,670.04,9148.0,641.3147,644.3892,640.9496,643.755,9148.0
2022-02-10 10:30:00,670.77,676.5,669.7,676.38,19128.0,644.4564,649.9616,643.4284,649.8463,19128.0
2022-02-10 10:40:00,676.32,677.62,673.37,675.18,12057.0,649.7887,651.0377,646.9544,648.6934,12057.0
2022-02-10 10:50:00,675.25,675.25,669.45,671.85,8935.0,648.7607,648.7607,643.1882,645.494,8935.0
2022-02-10 11:00:00,671.85,672.61,668.92,671.69,10838.0,645.494,646.2242,642.679,645.3403,10838.0
2022-02-10 11:10:00,671.0,671.44,669.7,670.8,8244.0,644.6774,645.1001,643.4284,644.4852,8244.0
2022-02-10 11:20:00,671.24,671.47,668.85,670.97,8364.0,644.908,645.1289,642.6117,644.6486,8364.0
2022-02-10 11:30:00,670.61,671.14,669.18,670.17,28284.0,644.3027,644.8119,642.9288,643.8799,28284.0
2022-02-10 11:40:00,670.94,674.7,670.68,674.51,5088.0,644.6197,648.2322,644.3699,648.0497,5088.0
2022-02-10 11:50:00,674.13,676.66,673.99,676.65,8052.0,647.6846,650.1153,647.5501,650.1057,8052.0
2022-02-10 12:00:00,675.62,675.89,672.47,673.61,3596.0,649.1161,649.3756,646.0897,647.185,3596.0
2022-02-10 12:10:00,673.6,674.8,672.46,674.02,2050.0,647.1754,648.3283,646.0801,647.5789,2050.0
2022-02-10 12:20:00,673.6,675.65,673.6,674.18,2425.0,647.1754,649.145,647.1754,647.7326,2425.0
2022-02-10 12:30:00,674.07,675.52,673.01,674.06,4000.0,647.6269,649.0201,646.6085,647.6173,4000.0
2022-02-10 12:40:00,674.05,674.72,666.66,668.48,7310.0,647.6077,648.2515,640.5076,642.2562,7310.0
2022-02-10 12:50:00,667.26,669.84,665.56,669.66,3396.0,641.0841,643.5629,639.4508,643.3899,3396.0
2022-02-10 13:00:00,669.47,670.62,668.15,669.75,4130.0,643.2074,644.3123,641.9392,643.4764,4130.0
2022-02-10 13:10:00,669.2,669.39,665.0,665.01,5007.0,642.948,643.1305,638.9128,638.9224,5007.0
2022-02-10 13:20:00,664.5,665.99,664.5,665.0,1728.0,638.4324,639.8639,638.4324,638.9128,1728.0
2022-02-10 13:30:00,664.01,664.31,661.91,663.84,4516.0,637.9616,638.2498,635.944,637.7983,4516.0
2022-02-10 13:40:00,663.2,664.17,662.75,663.18,2358.0,637.1834,638.1153,636.751,637.1642,2358.0
2022-02-10 13:50:00,664.02,665.54,663.49,665.54,4381.0,637.9712,639.4316,637.462,639.4316,4381.0
2022-02-10 14:00:00,664.24,664.56,663.02,663.76,1650.0,638.1826,638.49,637.0104,637.7214,1650.0
2022-02-10 14:10:00,663.76,663.77,660.42,660.5,13084.0,637.7214,637.731,634.5124,634.5893,13084.0
2022-02-10 14:20:00,660.92,663.05,659.49,662.14,4510.0,634.9928,637.0393,633.6189,636.165,4510.0
2022-02-10 14:30:00,662.77,664.97,661.8,663.81,2704.0,636.7702,638.8839,635.8383,637.7694,2704.0
2022-02-10 14:40:00,663.84,664.8,660.51,660.51,5365.0,637.7983,638.7206,634.5989,634.5989,5365.0
2022-02-10 14:50:00,661.07,661.75,659.47,659.47,4214.0,635.1369,635.7902,633.5997,633.5997,4214.0
2022-02-10 15:00:00,660.49,660.8,658.29,660.6,3556.0,634.5797,634.8775,632.466,634.6854,3556.0
2022-02-10 15:10:00,660.84,662.4,659.28,659.44,5711.0,634.9159,636.4148,633.4171,633.5709,5711.0
2022-02-10 15:20:00,660.06,660.97,659.07,659.52,7206.0,634.1665,635.0408,633.2154,633.6477,7206.0
2022-02-10 15:30:00,658.87,659.09,655.82,657.53,8993.0,633.0232,633.2346,630.0929,631.7358,8993.0
2022-02-10 15:40:00,657.34,657.72,653.51,654.83,27201.0,631.5532,631.9183,627.8735,629.1417,27201.0
2022-02-10 15:50:00,654.01,659.01,653.0,656.95,43119.0,628.3539,633.1577,627.3835,631.1785,43119.0
2022-02-11 09:30:00,657.31,660.32,654.0,654.6,27045.0,631.5244,634.4163,628.3443,628.9207,27045.0
2022-02-11 09:40:00,654.45,658.04,651.16,657.25,11117.0,628.7766,632.2258,625.6157,631.4668,11117.0
2022-02-11 09:50:00,657.36,658.34,651.16,652.37,13646.0,631.5725,632.514,625.6157,626.7782,13646.0
2022-02-11 10:00:00,652.5,656.66,652.2,653.41,6721.0,626.9031,630.8999,626.6149,627.7774,6721.0
2022-02-11 10:10:00,652.75,653.52,650.23,652.18,11906.0,627.1433,627.8831,624.7222,626.5957,11906.0
2022-02-11 10:20:00,652.67,653.85,652.07,653.4,15130.0,627.0664,628.2002,626.49,627.7678,15130.0
2022-02-11 10:30:00,653.65,655.95,652.05,655.65,11602.0,628.008,630.2178,626.4708,629.9295,11602.0
2022-02-11 10:40:00,655.95,655.99,651.97,652.3,5889.0,630.2178,630.2562,626.3939,626.711,5889.0
2022-02-11 10:50:00,652.12,652.5,650.42,651.29,6385.0,626.538,626.9031,624.9047,625.7406,6385.0
2022-02-11 11:00:00,652.2,653.17,649.94,649.95,7031.0,626.6149,627.5468,624.4435,624.4532,7031.0
2022-02-11 11:10:00,650.0,651.0,647.53,648.13,15604.0,624.5012,625.462,622.1281,622.7045,15604.0
2022-02-11 11:20:00,648.89,649.45,648.0,649.27,5974.0,623.4347,623.9728,622.5796,623.7998,5974.0
2022-02-11 11:30:00,649.97,651.63,647.36,647.81,21791.0,624.4724,626.0672,621.9648,622.3971,21791.0
2022-02-11 11:40:00,649.08,649.86,648.04,649.86,8279.0,623.6173,624.3667,622.6181,624.3667,8279.0
2022-02-11 11:50:00,649.42,651.5,649.08,650.33,2095.0,623.9439,625.9423,623.6173,624.8182,2095.0
2022-02-11 12:00:00,650.57,651.78,650.0,651.78,2559.0,625.0488,626.2114,624.5012,626.2114,2559.0
2022-02-11 12:10:00,650.75,653.2,649.0,649.0,7518.0,625.2218,627.5757,623.5404,623.5404,7518.0
2022-02-11 12:20:00,649.02,651.0,649.02,650.31,1800.0,623.5596,625.462,623.5596,624.799,1800.0
2022-02-11 12:30:00,650.6,651.6,650.46,650.46,1509.0,625.0777,626.0384,624.9431,624.9431,1509.0
2022-02-11 12:40:00,650.89,651.01,648.9,649.14,1993.0,625.3563,625.4716,623.4443,623.6749,1993.0
2022-02-11 12:50:00,649.03,649.03,647.55,647.55,1721.0,623.5692,623.5692,622.1473,622.1473,1721.0
2022-02-11 13:00:00,647.07,647.41,645.65,647.3,4128.0,621.6861,622.0128,620.3218,621.9071,4128.0
2022-02-11 13:10:00,646.84,647.15,645.74,646.0,3974.0,621.4652,621.763,620.4083,620.6581,3974.0
2022-02-11 13:20:00,646.0,646.0,644.21,644.22,2430.0,620.6581,620.6581,618.9383,618.9479,2430.0
2022-02-11 13:30:00,643.31,643.31,637.35,637.35,15187.0,618.0736,618.0736,612.3474,612.3474,15187.0
2022-02-11 13:40:00,637.18,639.05,634.57,635.44,14453.0,612.1841,613.9807,609.6765,610.5124,14453.0
2022-02-11 13:50:00,635.98,637.42,634.71,635.06,19563.0,611.0312,612.4147,609.811,610.1473,19563.0
2022-02-11 14:00:00,635.38,635.38,630.89,631.48,37904.0,610.4547,610.4547,606.1409,606.7077,37904.0
2022-02-11 14:10:00,631.75,637.13,631.05,636.07,12072.0,606.9671,612.1361,606.2946,611.1176,12072.0
2022-02-11 14:20:00,636.01,636.37,633.04,633.04,9306.0,611.06,611.4059,608.2065,608.2065,9306.0
2022-02-11 14:30:00,633.41,635.28,631.9,633.07,12009.0,608.562,610.3586,607.1112,608.2353,12009.0
2022-02-11 14:40:00,633.36,633.36,629.72,629.95,14608.0,608.514,608.514,605.0168,605.2377,14608.0
2022-02-11 14:50:00,629.55,630.32,627.13,627.5,20781.0,604.8534,605.5932,602.5284,602.8838,20781.0
2022-02-11 15:00:00,628.55,633.08,628.55,629.44,11099.0,603.8927,608.2449,603.8927,604.7477,11099.0
2022-02-11 15:10:00,629.0,630.26,627.41,628.01,14710.0,604.325,605.5356,602.7974,603.3738,14710.0
2022-02-11 15:20:00,628.3,629.7,627.23,629.7,15149.0,603.6525,604.9975,602.6244,604.9975,15149.0
2022-02-11 15:30:00,629.2,629.88,626.12,626.34,11420.0,604.5172,605.1705,601.558,601.7693,11420.0
2022-02-11 15:40:00,626.19,629.41,625.25,629.29,26124.0,601.6252,604.7189,600.7221,604.6036,26124.0
2022-02-11 15:50:00,628.8,632.58,627.75,628.42,59695.0,604.1328,607.7646,603.124,603.7677,59695.0
2022-02-14 09:30:00,626.25,627.9,622.35,626.73,31473.0,601.6829,603.2681,597.9359,602.144,31473.0
2022-02-14 09:40:00,627.61,632.03,626.71,631.8,23794.0,602.9895,607.2361,602.1248,607.0152,23794.0
2022-02-14 09:50:00,631.8,634.95,629.7,630.34,18738.0,607.0152,610.0416,604.9975,605.6124,18738.0
2022-02-14 10:00:00,630.06,630.06,626.42,627.6,10568.0,605.3434,605.3434,601.8462,602.9799,10568.0
2022-02-14 10:10:00,628.49,631.32,625.01,629.1,39449.0,603.835,606.554,600.4915,604.4211,39449.0
2022-02-14 10:20:00,628.65,630.97,628.49,630.11,11162.0,603.9887,606.2177,603.835,605.3915,11162.0
2022-02-14 10:30:00,629.52,630.42,626.28,627.5,12628.0,604.8246,605.6893,601.7117,602.8838,12628.0
2022-02-14 10:40:00,628.2,631.21,627.75,631.21,5972.0,603.5564,606.4483,603.124,606.4483,5972.0
2022-02-14 10:50:00,631.62,632.13,628.26,628.71,6000.0,606.8422,607.3322,603.614,604.0464,6000.0
2022-02-14 11:00:00,628.21,630.18,627.14,629.85,9574.0,603.566,605.4587,602.538,605.1417,9574.0
2022-02-14 11:10:00,630.15,632.72,628.26,632.35,14887.0,605.4299,607.8991,603.614,607.5436,14887.0
2022-02-14 11:20:00,632.5,634.14,632.34,632.7,9496.0,607.6877,609.2634,607.534,607.8799,9496.0
2022-02-14 11:30:00,633.33,634.27,632.08,632.75,97758.0,608.4851,609.3883,607.2842,607.9279,97758.0
2022-02-14 11:40:00,633.06,633.6,630.64,633.6,6651.0,608.2257,608.7445,605.9007,608.7445,6651.0
2022-02-14 11:50:00,633.43,633.43,631.72,632.58,5314.0,608.5812,608.5812,606.9383,607.7646,5314.0
2022-02-14 12:00:00,631.74,632.83,631.61,631.85,1325.0,606.9575,608.0048,606.8326,607.0632,1325.0
2022-02-14 12:10:00,631.86,633.72,631.22,631.43,5123.0,607.0728,608.8598,606.4579,606.6597,5123.0
2022-02-14 12:20:00,632.85,633.05,631.68,633.05,3833.0,608.024,608.2161,606.8999,608.2161,3833.0
2022-02-14 12:30:00,633.87,634.44,632.28,632.45,3047.0,609.004,609.5516,607.4763,607.6397,3047.0
2022-02-14 12:40:00,632.47,633.33,632.01,632.7,3447.0,607.6589,608.4851,607.2169,607.8799,3447.0
2022-02-14 12:50:00,632.62,633.86,631.24,632.13,3135.0,607.803,608.9943,606.4771,607.3322,3135.0
2022-02-14 13:00:00,632.37,633.1,631.53,632.55,5710.0,607.5628,608.2642,606.7557,607.7357,5710.0
2022-02-14 13:10:00,632.11,632.21,631.6,631.74,2866.0,607.313,607.4091,606.823,606.9575,2866.0
2022-02-14 13:20:00,631.74,631.74,629.28,630.1,2420.0,606.9575,606.9575,604.594,605.3818,2420.0
2022-02-14 13:30:00,629.39,629.98,628.62,628.86,2272.0,604.6997,605.2666,603.9599,604.1905,2272.0
2022-02-14 13:40:00,628.76,629.89,628.0,628.0,3289.0,604.0944,605.1801,603.3642,603.3642,3289.0
2022-02-14 13:50:00,627.35,627.35,622.14,622.33,9222.0,602.7397,602.7397,597.7341,597.9167,9222.0
2022-02-14 14:00:00,621.58,622.23,620.0,620.67,10769.0,597.1961,597.8206,595.6781,596.3218,10769.0
2022-02-14 14:10:00,620.4,622.0,620.23,621.64,3459.0,596.0624,597.5996,595.899,597.2537,3459.0
2022-02-14 14:20:00,621.87,627.5,621.01,626.34,5403.0,597.4747,602.8838,596.6484,601.7693,5403.0
2022-02-14 14:30:00,625.94,626.76,623.19,625.35,5918.0,601.385,602.1729,598.7429,600.8182,5918.0
2022-02-14 14:40:00,625.21,626.88,624.45,624.71,2946.0,600.6837,602.2882,599.9535,600.2033,2946.0
2022-02-14 14:50:00,625.35,627.55,625.09,626.76,6938.0,600.8182,602.9319,600.5684,602.1729,6938.0
2022-02-14 15:00:00,627.65,627.65,624.34,624.99,5485.0,603.028,603.028,599.8478,600.4723,5485.0
2022-02-14 15:10:00,625.11,628.3,624.7,625.7,7408.0,600.5876,603.6525,600.1937,601.1545,7408.0
2022-02-14 15:20:00,626.01,628.04,624.56,627.06,5067.0,601.4523,603.4027,600.0592,602.4611,5067.0
2022-02-14 15:30:00,627.4,630.01,626.77,628.95,8405.0,602.7878,605.2954,602.1825,604.277,8405.0
2022-02-14 15:40:00,629.25,629.62,625.54,628.42,7708.0,604.5652,604.9207,601.0007,603.7677,7708.0
2022-02-14 15:50:00,627.23,628.25,624.56,628.12,27149.0,602.6244,603.6044,600.0592,603.4795,27149.0
2022-02-15 09:30:00,647.48,649.49,645.6,647.7,26801.0,622.08,624.0112,620.2738,622.2914,26801.0
2022-02-15 09:40:00,647.69,647.69,643.35,643.35,24190.0,622.2818,622.2818,618.1121,618.1121,24190.0
2022-02-15 09:50:00,643.46,645.6,642.31,645.15,23937.0,618.2177,620.2738,617.1129,619.8414,23937.0
2022-02-15 10:00:00,645.19,646.8,644.85,645.69,36623.0,619.8799,621.4267,619.5532,620.3603,36623.0
2022-02-15 10:10:00,645.64,645.64,643.63,644.17,6750.0,620.3122,620.3122,618.3811,618.8999,6750.0
2022-02-15 10:20:00,644.02,645.26,642.76,644.55,5899.0,618.7558,619.9471,617.5452,619.265,5899.0
2022-02-15 10:30:00,644.7,645.45,643.14,645.15,7630.0,619.4091,620.1297,617.9103,619.8414,7630.0
2022-02-15 10:40:00,644.99,648.71,644.99,647.69,38565.0,619.6877,623.2618,619.6877,622.2818,38565.0
2022-02-15 10:50:00,647.84,648.32,646.52,646.52,4782.0,622.4259,622.8871,621.1577,621.1577,4782.0
2022-02-15 11:00:00,646.95,649.23,646.94,649.23,8907.0,621.5708,623.7614,621.5612,623.7614,8907.0
2022-02-15 11:10:00,648.89,649.04,648.01,648.4,5726.0,623.4347,623.5788,622.5893,622.964,5726.0
2022-02-15 11:20:00,648.82,649.85,647.7,647.74,8399.0,623.3675,624.3571,622.2914,622.3298,8399.0
2022-02-15 11:30:00,648.0,652.77,648.0,652.77,13587.0,622.5796,627.1625,622.5796,627.1625,13587.0
2022-02-15 11:40:00,652.34,653.33,652.07,652.87,8028.0,626.7494,627.7006,626.49,627.2586,8028.0
2022-02-15 11:50:00,652.59,653.33,652.21,652.6,5292.0,626.9896,627.7006,626.6245,626.9992,5292.0
2022-02-15 12:00:00,653.2,653.48,651.92,652.27,2888.0,627.5757,627.8447,626.3459,626.6821,2888.0
2022-02-15 12:10:00,652.86,652.99,649.24,649.24,3545.0,627.249,627.3739,623.771,623.771,3545.0
2022-02-15 12:20:00,649.39,650.37,648.37,649.25,2921.0,623.9151,624.8567,622.9351,623.7806,2921.0
2022-02-15 12:30:00,648.92,649.77,648.4,648.73,3041.0,623.4636,624.2802,622.964,623.281,3041.0
2022-02-15 12:40:00,648.6,650.35,648.26,648.26,2681.0,623.1561,624.8375,622.8294,622.8294,2681.0
2022-02-15 12:50:00,647.01,649.46,647.01,649.46,1659.0,621.6285,623.9824,621.6285,623.9824,1659.0
2022-02-15 13:00:00,650.21,651.06,650.03,650.7,3844.0,624.703,625.5196,624.53,625.1737,3844.0
2022-02-15 13:10:00,650.7,651.16,650.13,650.55,2921.0,625.1737,625.6157,624.6261,625.0296,2921.0
2022-02-15 13:20:00,650.69,652.67,650.68,652.33,2624.0,625.1641,627.0664,625.1545,626.7398,2624.0
2022-02-15 13:30:00,652.44,652.9,651.76,651.99,4876.0,626.8455,627.2874,626.1921,626.4131,4876.0
2022-02-15 13:40:00,651.89,652.94,651.89,652.94,1100.0,626.317,627.3259,626.317,627.3259,1100.0
2022-02-15 13:50:00,653.45,654.0,652.55,653.59,4696.0,627.8158,628.3443,626.9512,627.9504,4696.0
2022-02-15 14:00:00,653.68,654.41,651.78,652.16,4573.0,628.0368,628.7382,626.2114,626.5765,4573.0
2022-02-15 14:10:00,652.61,653.0,651.79,652.57,2990.0,627.0088,627.3835,626.221,626.9704,2990.0
2022-02-15 14:20:00,652.97,653.82,652.84,653.01,2605.0,627.3547,628.1713,627.2298,627.3931,2605.0
2022-02-15 14:30:00,653.17,655.0,653.17,654.58,3292.0,627.5468,629.305,627.5468,628.9015,3292.0
2022-02-15 14:40:00,654.16,655.24,652.46,655.24,7155.0,628.498,629.5356,626.8647,629.5356,7155.0
2022-02-15 14:50:00,655.27,655.57,653.52,655.09,4283.0,629.5645,629.8527,627.8831,629.3915,4283.0
2022-02-15 15:00:00,655.67,657.78,655.57,657.29,7776.0,629.9488,631.976,629.8527,631.5052,7776.0
2022-02-15 15:10:00,657.5,658.35,656.8,657.49,7971.0,631.707,632.5236,631.0344,631.6974,7971.0
2022-02-15 15:20:00,657.65,658.19,655.65,656.3,9833.0,631.8511,632.3699,629.9295,630.554,9833.0
2022-02-15 15:30:00,656.44,656.44,652.51,652.84,11859.0,630.6886,630.6886,626.9127,627.2298,11859.0
2022-02-15 15:40:00,652.81,656.01,652.67,654.77,14391.0,627.201,630.2754,627.0664,629.0841,14391.0
2022-02-15 15:50:00,654.89,656.97,654.25,656.97,42734.0,629.1994,631.1978,628.5845,631.1978,42734.0
2022-02-16 09:30:00,651.0,652.5,649.07,650.11,16185.0,625.462,626.9031,623.6077,624.6069,16185.0
2022-02-16 09:40:00,649.11,650.79,648.08,649.35,7492.0,623.6461,625.2602,622.6565,623.8767,7492.0
2022-02-16 09:50:00,648.9,648.9,644.67,646.05,14004.0,623.4443,623.4443,619.3803,620.7061,14004.0
2022-02-16 10:00:00,645.34,648.59,644.75,647.51,9788.0,620.024,623.1465,619.4571,622.1089,9788.0
2022-02-16 10:10:00,647.99,648.99,646.65,647.28,4960.0,622.57,623.5308,621.2826,621.8879,4960.0
2022-02-16 10:20:00,646.95,648.99,646.95,648.93,2747.0,621.5708,623.5308,621.5708,623.4732,2747.0
2022-02-16 10:30:00,648.54,651.31,648.26,651.31,5706.0,623.0985,625.7598,622.8294,625.7598,5706.0
2022-02-16 10:40:00,651.78,652.9,651.06,651.46,4903.0,626.2114,627.2874,625.5196,625.9039,4903.0
2022-02-16 10:50:00,651.3,652.91,651.25,651.35,2865.0,625.7502,627.297,625.7022,625.7982,2865.0
2022-02-16 11:00:00,651.65,653.85,651.35,653.59,4439.0,626.0865,628.2002,625.7982,627.9504,4439.0
2022-02-16 11:10:00,653.41,654.07,652.08,652.2,6083.0,627.7774,628.4115,626.4996,626.6149,6083.0
2022-02-16 11:20:00,652.28,654.68,652.05,654.43,3684.0,626.6917,628.9976,626.4708,628.7574,3684.0
2022-02-16 11:30:00,653.88,656.41,652.62,653.77,38891.0,628.229,630.6597,627.0184,628.1233,38891.0
2022-02-16 11:40:00,654.43,654.65,652.33,652.68,2700.0,628.7574,628.9688,626.7398,627.0761,2700.0
2022-02-16 11:50:00,652.85,653.98,652.85,653.98,2939.0,627.2394,628.3251,627.2394,628.3251,2939.0
2022-02-16 12:00:00,654.95,655.14,653.68,654.0,2944.0,629.257,629.4396,628.0368,628.3443,2944.0
2022-02-16 12:10:00,653.97,654.25,653.38,654.25,4040.0,628.3155,628.5845,627.7486,628.5845,4040.0
2022-02-16 12:20:00,654.63,654.63,653.88,654.18,1728.0,628.9496,628.9496,628.229,628.5172,1728.0
2022-02-16 12:30:00,653.92,654.65,652.69,654.64,24452.0,628.2674,628.9688,627.0857,628.9592,24452.0
2022-02-16 12:40:00,654.37,655.71,654.37,655.71,850.0,628.6998,629.9872,628.6998,629.9872,850.0
2022-02-16 12:50:00,655.36,655.99,655.36,655.73,812.0,629.6509,630.2562,629.6509,630.0064,812.0
2022-02-16 13:00:00,654.5,654.91,653.4,654.0,5122.0,628.8247,629.2186,627.7678,628.3443,5122.0
2022-02-16 13:10:00,654.0,655.05,653.74,654.6,1915.0,628.3443,629.3531,628.0945,628.9207,1915.0
2022-02-16 13:20:00,654.81,656.38,654.81,656.13,1210.0,629.1225,630.6309,629.1225,630.3907,1210.0
2022-02-16 13:30:00,656.36,656.36,654.93,655.57,1641.0,630.6117,630.6117,629.2378,629.8527,1641.0
2022-02-16 13:40:00,654.94,655.86,654.65,655.86,940.0,629.2474,630.1313,628.9688,630.1313,940.0
2022-02-16 13:50:00,655.87,656.56,654.67,654.67,3861.0,630.1409,630.8038,628.988,628.988,3861.0
2022-02-16 14:00:00,655.5,659.0,654.75,657.93,3535.0,629.7854,633.1481,629.0649,632.1201,3535.0
2022-02-16 14:10:00,657.62,658.63,657.0,657.79,2593.0,631.8223,632.7926,631.2266,631.9856,2593.0
2022-02-16 14:20:00,658.74,663.47,658.74,662.23,3901.0,632.8983,637.4428,632.8983,636.2514,3901.0
2022-02-16 14:30:00,664.22,665.24,661.96,662.69,4283.0,638.1634,639.1433,635.992,636.6934,4283.0
2022-02-16 14:40:00,662.05,662.19,659.72,660.79,3826.0,636.0785,636.213,633.8399,634.8679,3826.0
2022-02-16 14:50:00,660.3,663.35,659.75,662.79,4603.0,634.3971,637.3275,633.8687,636.7895,4603.0
2022-02-16 15:00:00,663.09,665.59,662.6,665.03,4669.0,637.0777,639.4796,636.6069,638.9416,4669.0
2022-02-16 15:10:00,665.19,665.42,663.25,664.79,5665.0,639.0953,639.3163,637.2314,638.711,5665.0
2022-02-16 15:20:00,664.72,665.45,663.67,665.0,6327.0,638.6437,639.3451,637.6349,638.9128,6327.0
2022-02-16 15:30:00,665.26,665.26,661.91,664.87,5844.0,639.1626,639.1626,635.944,638.7879,5844.0
2022-02-16 15:40:00,664.68,665.55,663.36,664.81,17970.0,638.6053,639.4412,637.3371,638.7302,17970.0
2022-02-16 15:50:00,665.49,666.0,662.93,663.48,33089.0,639.3835,639.8735,636.924,637.4524,33089.0
2022-02-17 09:30:00,659.31,661.02,658.0,660.9,25928.0,633.446,635.0889,632.1874,634.9736,25928.0
2022-02-17 09:40:00,660.82,662.22,657.01,657.16,27526.0,634.8967,636.2418,631.2362,631.3803,27526.0
2022-02-17 09:50:00,657.02,657.02,654.45,656.02,11777.0,631.2458,631.2458,628.7766,630.285,11777.0
2022-02-17 10:00:00,656.31,658.61,655.98,657.36,8154.0,630.5637,632.7734,630.2466,631.5725,8154.0
2022-02-17 10:10:00,657.08,659.25,655.39,655.39,10214.0,631.3034,633.3883,629.6797,629.6797,10214.0
2022-02-17 10:20:00,654.68,655.65,653.0,653.18,25304.0,628.9976,629.9295,627.3835,627.5564,25304.0
2022-02-17 10:30:00,653.0,655.38,652.7,655.07,4991.0,627.3835,629.6701,627.0953,629.3723,4991.0
2022-02-17 10:40:00,654.72,655.37,652.96,653.87,8158.0,629.036,629.6605,627.3451,628.2194,8158.0
2022-02-17 10:50:00,654.07,657.05,653.66,657.03,4247.0,628.4115,631.2746,628.0176,631.2554,4247.0
2022-02-17 11:00:00,656.56,657.59,656.4,656.79,5555.0,630.8038,631.7934,630.6501,631.0248,5555.0
2022-02-17 11:10:00,657.05,658.35,656.23,657.7,7966.0,631.2746,632.5236,630.4868,631.8991,7966.0
2022-02-17 11:20:00,657.15,658.48,657.0,657.73,8548.0,631.3707,632.6485,631.2266,631.9279,8548.0
2022-02-17 11:30:00,657.41,658.16,656.32,656.95,18086.0,631.6205,632.3411,630.5733,631.1785,18086.0
2022-02-17 11:40:00,656.19,658.7,656.19,658.55,1726.0,630.4484,632.8599,630.4484,632.7158,1726.0
2022-02-17 11:50:00,658.87,658.87,657.2,657.21,1118.0,633.0232,633.0232,631.4187,631.4283,1118.0
2022-02-17 12:00:00,656.27,657.37,654.17,654.23,1700.0,630.5252,631.5821,628.5076,628.5653,1700.0
2022-02-17 12:10:00,653.87,654.38,653.04,653.54,3222.0,628.2194,628.7094,627.4219,627.9023,3222.0
2022-02-17 12:20:00,653.55,654.08,653.15,654.02,2980.0,627.9119,628.4211,627.5276,628.3635,2980.0
2022-02-17 12:30:00,653.5,654.11,653.21,653.59,14506.0,627.8639,628.45,627.5853,627.9504,14506.0
2022-02-17 12:40:00,654.02,654.58,653.16,653.16,5123.0,628.3635,628.9015,627.5372,627.5372,5123.0
2022-02-17 12:50:00,653.58,654.3,653.58,654.14,1902.0,627.9407,628.6325,627.9407,628.4788,1902.0
2022-02-17 13:00:00,654.49,655.05,653.46,655.05,8266.0,628.8151,629.3531,627.8255,629.3531,8266.0
2022-02-17 13:10:00,654.23,654.8,653.85,654.21,11625.0,628.5653,629.1129,628.2002,628.546,11625.0
2022-02-17 13:20:00,654.62,655.13,653.79,654.88,10631.0,628.94,629.4299,628.1425,629.1898,10631.0
2022-02-17 13:30:00,654.86,658.51,654.83,656.37,25779.0,629.1705,632.6774,629.1417,630.6213,25779.0
2022-02-17 13:40:00,656.95,657.5,656.41,656.87,6732.0,631.1785,631.707,630.6597,631.1017,6732.0
2022-02-17 13:50:00,656.38,656.87,656.3,656.67,1710.0,630.6309,631.1017,630.554,630.9095,1710.0
2022-02-17 14:00:00,656.5,657.61,655.91,657.23,6632.0,630.7462,631.8127,630.1793,631.4476,6632.0
2022-02-17 14:10:00,657.24,658.1,656.87,657.66,13937.0,631.4572,632.2834,631.1017,631.8607,13937.0
2022-02-17 14:20:00,657.56,657.83,656.2,656.87,4525.0,631.7646,632.024,630.458,631.1017,4525.0
2022-02-17 14:30:00,656.88,657.75,655.75,655.75,15298.0,631.1113,631.9472,630.0256,630.0256,15298.0
2022-02-17 14:40:00,655.73,656.42,654.2,654.84,31783.0,630.0064,630.6693,628.5364,629.1513,31783.0
2022-02-17 14:50:00,654.54,655.05,653.43,653.43,4959.0,628.8631,629.3531,627.7966,627.7966,4959.0
2022-02-17 15:00:00,653.76,654.28,653.18,653.86,26557.0,628.1137,628.6133,627.5564,628.2098,26557.0
2022-02-17 15:10:00,653.72,654.09,650.86,651.07,25115.0,628.0753,628.4307,625.3275,625.5292,25115.0
2022-02-17 15:20:00,652.38,653.53,651.72,652.49,13992.0,626.7878,627.8927,626.1537,626.8935,13992.0
2022-02-17 15:30:00,652.41,654.49,651.8,654.04,23282.0,626.8166,628.8151,626.2306,628.3827,23282.0
2022-02-17 15:40:00,652.73,654.15,652.15,653.6,15952.0,627.1241,628.4884,626.5668,627.96,15952.0
2022-02-17 15:50:00,653.74,653.74,650.0,650.5,104186.0,628.0945,628.0945,624.5012,624.9816,104186.0
2022-02-18 09:30:00,652.12,653.25,648.24,649.81,27786.0,626.538,627.6237,622.8102,624.3186,27786.0
2022-02-18 09:40:00,649.53,649.67,646.65,649.56,12587.0,624.0496,624.1841,621.2826,624.0785,12587.0
2022-02-18 09:50:00,650.4,655.0,650.4,653.0,9455.0,624.8855,629.305,624.8855,627.3835,9455.0
2022-02-18 10:00:00,653.1,653.4,650.38,650.97,4378.0,627.4796,627.7678,624.8663,625.4331,4378.0
2022-02-18 10:10:00,651.3,652.87,649.57,650.85,10761.0,625.7502,627.2586,624.0881,625.3178,10761.0
2022-02-18 10:20:00,650.56,651.33,647.71,647.84,4162.0,625.0392,625.779,622.301,622.4259,4162.0
2022-02-18 10:30:00,647.55,647.55,645.78,646.39,6516.0,622.1473,622.1473,620.4467,621.0328,6516.0
2022-02-18 10:40:00,645.73,647.66,645.3,646.18,10618.0,620.3987,622.253,619.9856,620.831,10618.0
2022-02-18 10:50:00,646.36,648.67,645.69,647.67,13115.0,621.004,623.2234,620.3603,622.2626,13115.0
2022-02-18 11:00:00,647.39,647.41,641.43,641.8,13840.0,621.9936,622.0128,616.2674,616.6229,13840.0
2022-02-18 11:10:00,641.78,645.81,640.99,645.81,11789.0,616.6037,620.4756,615.8446,620.4756,11789.0
2022-02-18 11:20:00,646.37,647.85,645.98,645.98,7757.0,621.0136,622.4355,620.6389,620.6389,7757.0
2022-02-18 11:30:00,645.49,648.76,644.04,647.85,45058.0,620.1681,623.3098,618.775,622.4355,45058.0
2022-02-18 11:40:00,647.73,648.64,646.41,647.74,2700.0,622.3202,623.1945,621.052,622.3298,2700.0
2022-02-18 11:50:00,645.79,645.97,643.96,644.28,4741.0,620.4563,620.6293,618.6981,619.0056,4741.0
2022-02-18 12:00:00,644.25,646.85,643.91,646.85,5075.0,618.9768,621.4748,618.6501,621.4748,5075.0
2022-02-18 12:10:00,647.65,649.23,646.1,648.78,2200.0,622.2434,623.7614,620.7542,623.329,2200.0
2022-02-18 12:20:00,648.79,648.82,647.06,648.42,6745.0,623.3387,623.3675,621.6765,622.9832,6745.0
2022-02-18 12:30:00,648.0,649.75,646.23,646.27,33508.0,622.5796,624.261,620.8791,620.9175,33508.0
2022-02-18 12:40:00,646.75,647.35,646.61,647.0,13070.0,621.3787,621.9551,621.2442,621.6189,13070.0
2022-02-18 12:50:00,647.0,648.14,646.67,647.1,10644.0,621.6189,622.7142,621.3018,621.715,10644.0
2022-02-18 13:00:00,647.28,647.39,646.09,646.63,17010.0,621.8879,621.9936,620.7446,621.2634,17010.0
2022-02-18 13:10:00,646.31,646.67,644.6,644.98,3955.0,620.9559,621.3018,619.313,619.6781,3955.0
2022-02-18 13:20:00,644.89,646.09,644.52,645.4,4254.0,619.5916,620.7446,619.2362,620.0816,4254.0
2022-02-18 13:30:00,645.14,649.9,644.8,649.89,9089.0,619.8318,624.4051,619.5052,624.3955,9089.0
2022-02-18 13:40:00,649.61,649.98,648.3,649.73,3397.0,624.1265,624.482,622.8679,624.2418,3397.0
2022-02-18 13:50:00,649.13,649.57,647.99,647.99,5000.0,623.6653,624.0881,622.57,622.57,5000.0
2022-02-18 14:00:00,648.15,649.32,647.85,648.65,4776.0,622.7238,623.8479,622.4355,623.2041,4776.0
2022-02-18 14:10:00,648.42,651.4,648.36,650.09,14189.0,622.9832,625.8463,622.9255,624.5877,14189.0
2022-02-18 14:20:00,650.39,654.59,650.02,654.16,7437.0,624.8759,628.9111,624.5204,628.498,7437.0
2022-02-18 14:30:00,654.64,656.87,654.55,654.67,11217.0,628.9592,631.1017,628.8727,628.988,11217.0
2022-02-18 14:40:00,654.27,654.81,653.24,653.82,7010.0,628.6037,629.1225,627.6141,628.1713,7010.0
2022-02-18 14:50:00,653.41,657.17,653.25,656.14,7515.0,627.7774,631.3899,627.6237,630.4003,7515.0
2022-02-18 15:00:00,656.3,657.77,654.91,654.91,6674.0,630.554,631.9664,629.2186,629.2186,6674.0
2022-02-18 15:10:00,655.63,656.62,651.5,651.6,7440.0,629.9103,630.8615,625.9423,626.0384,7440.0
2022-02-18 15:20:00,651.8,652.91,651.28,651.28,10900.0,626.2306,627.297,625.731,625.731,10900.0
2022-02-18 15:30:00,651.17,651.52,649.0,650.07,15022.0,625.6253,625.9616,623.5404,624.5684,15022.0
2022-02-18 15:40:00,649.98,653.28,649.98,651.96,12393.0,624.482,627.6525,624.482,626.3843,12393.0
2022-02-18 15:50:00,651.19,651.67,647.82,647.82,45880.0,625.6445,626.1057,622.4067,622.4067,45880.0
2022-02-22 09:30:00,638.09,643.41,637.01,642.5,25810.0,613.0584,618.1697,612.0208,617.2954,25810.0
2022-02-22 09:40:00,642.31,648.9,641.7,648.9,24393.0,617.1129,623.4443,616.5268,623.4443,24393.0
2022-02-22 09:50:00,648.4,653.0,648.17,648.46,11918.0,622.964,627.3835,622.743,623.0216,11918.0
2022-02-22 10:00:00,648.3,648.3,643.8,647.81,10833.0,622.8679,622.8679,618.5444,622.3971,10833.0
2022-02-22 10:10:00,647.35,650.0,647.06,649.4,4083.0,621.9551,624.5012,621.6765,623.9247,4083.0
2022-02-22 10:20:00,649.06,652.2,648.71,651.24,17772.0,623.5981,626.6149,623.2618,625.6925,17772.0
2022-02-22 10:30:00,651.3,651.45,645.21,645.21,10747.0,625.7502,625.8943,619.8991,619.8991,10747.0
2022-02-22 10:40:00,645.69,646.67,644.4,645.03,12932.0,620.3603,621.3018,619.1209,619.7262,12932.0
2022-02-22 10:50:00,644.81,644.82,640.12,640.49,11738.0,619.5148,619.5244,615.0088,615.3643,11738.0
2022-02-22 11:00:00,640.77,641.35,639.45,639.56,11471.0,615.6333,616.1905,614.3651,614.4707,11471.0
2022-02-22 11:10:00,640.18,641.28,638.11,638.73,9661.0,615.0664,616.1233,613.0776,613.6733,9661.0
2022-02-22 11:20:00,638.4,640.5,638.4,639.76,9990.0,613.3562,615.3739,613.3562,614.6629,9990.0
2022-02-22 11:30:00,639.83,641.08,638.62,640.06,14229.0,614.7301,615.9311,613.5676,614.9511,14229.0
2022-02-22 11:40:00,640.61,641.41,639.6,640.06,4328.0,615.4795,616.2482,614.5092,614.9511,4328.0
2022-02-22 11:50:00,640.06,640.88,636.4,636.72,2585.0,614.9511,615.739,611.4347,611.7421,2585.0
2022-02-22 12:00:00,637.81,639.63,637.8,637.8,3038.0,612.7894,614.538,612.7798,612.7798,3038.0
2022-02-22 12:10:00,637.75,637.75,636.42,636.42,7001.0,612.7317,612.7317,611.4539,611.4539,7001.0
2022-02-22 12:20:00,636.42,638.07,636.42,636.73,7680.0,611.4539,613.0392,611.4539,611.7518,7680.0
2022-02-22 12:30:00,637.0,638.41,636.67,637.8,4239.0,612.0112,613.3659,611.6941,612.7798,4239.0
2022-02-22 12:40:00,637.46,637.63,634.11,634.11,17401.0,612.4531,612.6165,609.2345,609.2345,17401.0
2022-02-22 12:50:00,634.37,635.81,634.13,635.47,22517.0,609.4843,610.8678,609.2538,610.5412,22517.0
2022-02-22 13:00:00,634.87,635.42,633.97,635.42,3801.0,609.9647,610.4931,609.1,610.4931,3801.0
2022-02-22 13:10:00,635.73,636.48,633.31,634.38,9753.0,610.791,611.5116,608.4659,609.4939,9753.0
2022-02-22 13:20:00,633.83,634.58,633.5,633.99,17161.0,608.9655,609.6861,608.6485,609.1192,17161.0
2022-02-22 13:30:00,634.22,635.3,633.24,633.24,22767.0,609.3402,610.3779,608.3987,608.3987,22767.0
2022-02-22 13:40:00,634.44,634.44,632.22,632.22,9162.0,609.5516,609.5516,607.4187,607.4187,9162.0
2022-02-22 13:50:00,632.98,632.98,631.09,632.67,23163.0,608.1489,608.1489,606.333,607.851,23163.0
2022-02-22 14:00:00,632.75,632.75,630.9,631.31,3000.0,607.9279,607.9279,606.1505,606.5444,3000.0
2022-02-22 14:10:00,630.13,632.36,629.86,632.36,3600.0,605.4107,607.5532,605.1513,607.5532,3600.0
2022-02-22 14:20:00,632.62,636.44,631.02,635.4,19717.0,607.803,611.4731,606.2658,610.4739,19717.0
2022-02-22 14:30:00,634.72,638.33,634.72,635.71,10625.0,609.8206,613.289,609.8206,610.7718,10625.0
2022-02-22 14:40:00,636.04,636.9,632.87,636.7,5853.0,611.0888,611.9151,608.0432,611.7229,5853.0
2022-02-22 14:50:00,638.25,643.96,637.79,643.0,19879.0,613.2121,618.6981,612.7702,617.7758,19879.0
2022-02-22 15:00:00,643.13,646.86,642.53,645.14,11354.0,617.9007,621.4844,617.3242,619.8318,11354.0
2022-02-22 15:10:00,645.19,646.61,643.95,644.52,6242.0,619.8799,621.2442,618.6885,619.2362,6242.0
2022-02-22 15:20:00,644.03,645.94,643.2,644.92,11028.0,618.7654,620.6005,617.9679,619.6205,11028.0
2022-02-22 15:30:00,643.51,645.09,642.72,643.4,11159.0,618.2658,619.7838,617.5068,618.1601,11159.0
2022-02-22 15:40:00,644.44,644.46,641.46,641.7,25166.0,619.1593,619.1785,616.2962,616.5268,25166.0
2022-02-22 15:50:00,640.0,641.47,638.13,639.91,48110.0,614.8935,616.3058,613.0968,614.807,48110.0
2022-02-23 09:30:00,651.08,653.75,649.8,653.24,27635.0,625.5388,628.1041,624.309,627.6141,27635.0
2022-02-23 09:40:00,653.27,654.45,650.25,651.3,8318.0,627.6429,628.7766,624.7414,625.7502,8318.0
2022-02-23 09:50:00,650.55,650.75,646.22,647.09,7314.0,625.0296,625.2218,620.8695,621.7053,7314.0
2022-02-23 10:00:00,646.55,646.67,642.45,642.9,6310.0,621.1865,621.3018,617.2474,617.6797,6310.0
2022-02-23 10:10:00,643.89,646.2,642.13,642.13,14207.0,618.6309,620.8503,616.9399,616.9399,14207.0
2022-02-23 10:20:00,643.79,645.13,640.35,641.55,5601.0,618.5348,619.8222,615.2297,616.3827,5601.0
2022-02-23 10:30:00,640.99,644.0,640.39,642.0,15068.0,615.8446,618.7366,615.2682,616.815,15068.0
2022-02-23 10:40:00,642.77,642.77,640.0,640.0,4849.0,617.5548,617.5548,614.8935,614.8935,4849.0
2022-02-23 10:50:00,639.75,642.18,639.6,641.53,7806.0,614.6533,616.988,614.5092,616.3635,7806.0
2022-02-23 11:00:00,639.75,641.4,637.1,637.83,5784.0,614.6533,616.2386,612.1072,612.8086,5784.0
2022-02-23 11:10:00,637.72,638.25,636.75,638.0,7025.0,612.7029,613.2121,611.771,612.9719,7025.0
2022-02-23 11:20:00,637.84,638.1,636.0,637.13,8111.0,612.8182,613.068,611.0504,612.1361,8111.0
2022-02-23 11:30:00,636.61,641.27,636.56,641.05,15776.0,611.6365,616.1137,611.5884,615.9023,15776.0
2022-02-23 11:40:00,641.06,641.06,638.21,639.33,3966.0,615.9119,615.9119,613.1737,614.2498,3966.0
2022-02-23 11:50:00,640.24,643.64,639.52,642.43,9534.0,615.1241,618.3907,614.4323,617.2282,9534.0
2022-02-23 12:00:00,642.35,642.5,640.97,641.12,4650.0,617.1513,617.2954,615.8254,615.9695,4650.0
2022-02-23 12:10:00,641.56,644.86,641.13,644.86,5714.0,616.3923,619.5628,615.9792,619.5628,5714.0
2022-02-23 12:20:00,644.8,647.31,644.0,646.6,7232.0,619.5052,621.9167,618.7366,621.2346,7232.0
2022-02-23 12:30:00,646.4,646.4,644.43,644.47,3400.0,621.0424,621.0424,619.1497,619.1881,3400.0
2022-02-23 12:40:00,645.18,646.88,644.6,646.85,9385.0,619.8703,621.5036,619.313,621.4748,9385.0
2022-02-23 12:50:00,645.81,645.81,643.02,643.54,1943.0,620.4756,620.4756,617.795,618.2946,1943.0
2022-02-23 13:00:00,643.09,644.3,643.09,643.85,8515.0,617.8623,619.0248,617.8623,618.5924,8515.0
2022-02-23 13:10:00,643.66,644.53,640.48,641.96,25910.0,618.4099,619.2458,615.3546,616.7766,25910.0
2022-02-23 13:20:00,641.77,643.32,640.69,640.77,10421.0,616.594,618.0832,615.5564,615.6333,10421.0
2022-02-23 13:30:00,640.99,642.52,639.74,642.4,16179.0,615.8446,617.3146,614.6437,617.1993,16179.0
2022-02-23 13:40:00,641.85,643.9,641.34,643.5,5514.0,616.6709,618.6405,616.1809,618.2562,5514.0
2022-02-23 13:50:00,643.75,643.76,640.81,642.06,17757.0,618.4964,618.506,615.6717,616.8727,17757.0
2022-02-23 14:00:00,641.66,642.48,640.74,640.95,16005.0,616.4884,617.2762,615.6044,615.8062,16005.0
2022-02-23 14:10:00,641.46,642.0,640.36,641.95,12371.0,616.2962,616.815,615.2394,616.767,12371.0
2022-02-23 14:20:00,641.74,642.21,638.0,638.21,25036.0,616.5652,617.0168,612.9719,613.1737,25036.0
2022-02-23 14:30:00,638.84,639.88,637.85,638.95,19948.0,613.779,614.7782,612.8278,613.8847,19948.0
2022-02-23 14:40:00,638.98,639.58,636.75,638.15,35777.0,613.9135,614.49,611.771,613.1161,35777.0
2022-02-23 14:50:00,637.08,638.06,636.82,637.45,16458.0,612.088,613.0296,611.8382,612.4435,16458.0
2022-02-23 15:00:00,637.3,637.54,634.01,634.96,18430.0,612.2994,612.53,609.1385,610.0512,18430.0
2022-02-23 15:10:00,634.96,635.73,634.03,634.88,25825.0,610.0512,610.791,609.1577,609.9743,25825.0
2022-02-23 15:20:00,635.09,635.8,633.02,635.38,12957.0,610.1761,610.8582,608.1873,610.4547,12957.0
2022-02-23 15:30:00,635.03,635.61,633.09,633.43,21506.0,610.1184,610.6757,608.2546,608.5812,21506.0
2022-02-23 15:40:00,633.41,634.24,632.15,632.17,15951.0,608.562,609.3594,607.3514,607.3706,15951.0
2022-02-23 15:50:00,631.49,633.16,631.01,631.75,56441.0,606.7173,608.3218,606.2561,606.9671,56441.0
2022-02-24 09:30:00,600.04,614.03,599.67,614.03,78272.0,576.5011,589.9423,576.1456,589.9423,78272.0
2022-02-24 09:40:00,613.51,613.51,606.35,610.95,24112.0,589.4427,589.4427,582.5635,586.9831,24112.0
2022-02-24 09:50:00,611.25,612.98,607.21,608.25,40569.0,587.2713,588.9334,583.3898,584.389,40569.0
2022-02-24 10:00:00,607.5,609.3,604.31,609.3,20046.0,583.6684,585.3978,580.6036,585.3978,20046.0
2022-02-24 10:10:00,608.91,614.35,607.8,614.2,52165.0,585.0231,590.2497,583.9567,590.1056,52165.0
2022-02-24 10:20:00,615.71,619.73,614.32,614.5,15021.0,591.5563,595.4186,590.2209,590.3938,15021.0
2022-02-24 10:30:00,613.75,616.48,610.95,611.92,9709.0,589.6732,592.2961,586.9831,587.915,9709.0
2022-02-24 10:40:00,611.3,616.63,609.34,616.3,8830.0,587.3193,592.4403,585.4362,592.1232,8830.0
2022-02-24 10:50:00,615.91,619.44,613.83,616.93,18945.0,591.7485,595.14,589.7501,592.7285,18945.0
2022-02-24 11:00:00,616.76,623.25,615.3,623.25,12312.0,592.5652,598.8006,591.1624,598.8006,12312.0
2022-02-24 11:10:00,622.93,626.55,621.45,624.45,14974.0,598.4931,601.9711,597.0712,599.9535,14974.0
2022-02-24 11:20:00,624.4,626.19,622.8,625.52,12463.0,599.9055,601.6252,598.3682,600.9815,12463.0
2022-02-24 11:30:00,625.68,625.91,621.6,623.4,61256.0,601.1352,601.3562,597.2153,598.9447,61256.0
2022-02-24 11:40:00,623.38,623.89,618.4,620.82,5045.0,598.9255,599.4155,594.1408,596.4659,5045.0
2022-02-24 11:50:00,621.95,625.0,620.5,624.47,5352.0,597.5516,600.4819,596.1584,599.9727,5352.0
2022-02-24 12:00:00,625.25,625.74,622.57,622.58,3328.0,600.7221,601.1929,598.1472,598.1568,3328.0
2022-02-24 12:10:00,621.78,622.11,619.2,620.5,5125.0,597.3882,597.7053,594.9094,596.1584,5125.0
2022-02-24 12:20:00,620.56,621.05,618.73,620.87,2060.0,596.2161,596.6869,594.4579,596.5139,2060.0
2022-02-24 12:30:00,621.37,624.14,620.32,623.9,8281.0,596.9943,599.6556,595.9855,599.4251,8281.0
2022-02-24 12:40:00,624.75,624.85,622.32,622.32,1968.0,600.2417,600.3378,597.907,597.907,1968.0
2022-02-24 12:50:00,622.81,623.51,620.09,620.09,4996.0,598.3778,599.0504,595.7645,595.7645,4996.0
2022-02-24 13:00:00,620.31,623.66,620.03,622.96,7599.0,595.9759,599.1945,595.7069,598.5219,7599.0
2022-02-24 13:10:00,622.88,624.54,622.37,624.54,4587.0,598.4451,600.04,597.9551,600.04,4587.0
2022-02-24 13:20:00,624.23,624.41,621.14,621.14,4371.0,599.7421,599.9151,596.7733,596.7733,4371.0
2022-02-24 13:30:00,622.71,627.41,622.71,626.8,4100.0,598.2817,602.7974,598.2817,602.2113,4100.0
2022-02-24 13:40:00,627.74,631.72,625.62,631.72,12795.0,603.1144,606.9383,601.0776,606.9383,12795.0
2022-02-24 13:50:00,631.8,632.98,628.94,629.61,8283.0,607.0152,608.1489,604.2674,604.9111,8283.0
2022-02-24 14:00:00,628.51,631.51,627.38,628.0,5957.0,603.8542,606.7365,602.7685,603.3642,5957.0
2022-02-24 14:10:00,628.47,634.94,628.42,634.94,3495.0,603.8158,610.032,603.7677,610.032,3495.0
2022-02-24 14:20:00,635.36,636.14,633.88,635.41,6491.0,610.4355,611.1849,609.0136,610.4835,6491.0
2022-02-24 14:30:00,636.16,644.81,636.16,643.72,16782.0,611.2041,619.5148,611.2041,618.4675,16782.0
2022-02-24 14:40:00,644.75,644.95,639.88,641.13,15250.0,619.4571,619.6493,614.7782,615.9792,15250.0
2022-02-24 14:50:00,641.9,644.68,641.03,643.88,32761.0,616.7189,619.3899,615.8831,618.6213,32761.0
2022-02-24 15:00:00,643.86,649.33,643.33,648.23,31774.0,618.6021,623.8575,618.0928,622.8006,31774.0
2022-02-24 15:10:00,647.62,650.77,647.17,650.77,56724.0,622.2146,625.241,621.7822,625.241,56724.0
2022-02-24 15:20:00,650.59,651.91,649.0,649.5,47588.0,625.068,626.3363,623.5404,624.0208,47588.0
2022-02-24 15:30:00,649.62,655.79,649.45,654.95,32132.0,624.1361,630.0641,623.9728,629.257,32132.0
2022-02-24 15:40:00,655.0,655.56,653.82,654.44,51161.0,629.305,629.8431,628.1713,628.767,51161.0
2022-02-24 15:50:00,654.65,658.86,654.64,656.84,122900.0,628.9688,633.0136,628.9592,631.0729,122900.0
2022-02-25 09:30:00,657.3,662.9,655.25,657.45,42524.0,631.5148,636.8951,629.5452,631.6589,42524.0
2022-02-25 09:40:00,657.16,659.28,655.24,659.28,15381.0,631.3803,633.4171,629.5356,633.4171,15381.0
2022-02-25 09:50:00,659.4,660.15,651.4,652.29,11464.0,633.5324,634.253,625.8463,626.7014,11464.0
2022-02-25 10:00:00,651.9,652.66,650.0,651.32,21578.0,626.3267,627.0568,624.5012,625.7694,21578.0
2022-02-25 10:10:00,651.3,653.24,650.44,652.63,13087.0,625.7502,627.6141,624.9239,627.028,13087.0
2022-02-25 10:20:00,652.46,655.96,652.45,655.5,16759.0,626.8647,630.2274,626.8551,629.7854,16759.0
2022-02-25 10:30:00,655.65,656.8,653.46,654.04,6433.0,629.9295,631.0344,627.8255,628.3827,6433.0
2022-02-25 10:40:00,654.3,660.73,654.0,660.27,15018.0,628.6325,634.8103,628.3443,634.3683,15018.0
2022-02-25 10:50:00,659.48,660.79,658.57,658.94,15733.0,633.6093,634.8679,632.735,633.0905,15733.0
2022-02-25 11:00:00,658.8,659.32,656.3,658.25,6969.0,632.956,633.4556,630.554,632.4276,6969.0
2022-02-25 11:10:00,657.74,661.2,657.3,660.78,7962.0,631.9376,635.2618,631.5148,634.8583,7962.0
2022-02-25 11:20:00,661.17,661.17,659.75,660.3,4204.0,635.233,635.233,633.8687,634.3971,4204.0
2022-02-25 11:30:00,659.6,662.79,659.12,659.53,27760.0,633.7246,636.7895,633.2634,633.6573,27760.0
2022-02-25 11:40:00,660.34,661.88,660.34,661.88,3026.0,634.4356,635.9151,634.4356,635.9151,3026.0
2022-02-25 11:50:00,662.03,663.71,661.6,663.12,2757.0,636.0593,637.6734,635.6461,637.1065,2757.0
2022-02-25 12:00:00,663.08,663.79,660.88,660.89,3105.0,637.0681,637.7502,634.9544,634.964,3105.0
2022-02-25 12:10:00,661.84,662.2,659.66,662.18,1947.0,635.8767,636.2226,633.7822,636.2034,1947.0
2022-02-25 12:20:00,661.95,663.06,661.57,662.85,2667.0,635.9824,637.0489,635.6173,636.8471,2667.0
2022-02-25 12:30:00,663.31,664.02,662.82,662.95,5337.0,637.2891,637.9712,636.8183,636.9432,5337.0
2022-02-25 12:40:00,663.85,663.85,660.92,660.92,2054.0,637.8079,637.8079,634.9928,634.9928,2054.0
2022-02-25 12:50:00,660.0,660.96,659.35,660.53,11705.0,634.1089,635.0312,633.4844,634.6181,11705.0
2022-02-25 13:00:00,661.5,661.5,659.25,660.0,4129.0,635.5501,635.5501,633.3883,634.1089,4129.0
2022-02-25 13:10:00,659.23,660.79,658.13,660.79,8414.0,633.3691,634.8679,632.3123,634.8679,8414.0
2022-02-25 13:20:00,660.7,662.14,660.05,661.66,1954.0,634.7814,636.165,634.1569,635.7038,1954.0
2022-02-25 13:30:00,661.66,663.13,659.76,661.1,3988.0,635.7038,637.1161,633.8783,635.1657,3988.0
2022-02-25 13:40:00,662.52,663.03,661.07,661.08,3245.0,636.53,637.02,635.1369,635.1465,3245.0
2022-02-25 13:50:00,661.34,662.49,659.32,660.8,6331.0,635.3963,636.5012,633.4556,634.8775,6331.0
2022-02-25 14:00:00,661.18,661.75,659.9,660.0,5010.0,635.2426,635.7902,634.0128,634.1089,5010.0
2022-02-25 14:10:00,659.73,659.73,657.84,659.69,3300.0,633.8495,633.8495,632.0336,633.8111,3300.0
2022-02-25 14:20:00,660.49,662.5,660.14,662.16,2815.0,634.5797,636.5108,634.2434,636.1842,2815.0
2022-02-25 14:30:00,662.0,663.09,659.97,661.32,2741.0,636.0304,637.0777,634.0801,635.3771,2741.0
2022-02-25 14:40:00,661.3,661.49,660.21,660.77,981.0,635.3579,635.5404,634.3107,634.8487,981.0
2022-02-25 14:50:00,660.09,662.52,659.0,661.77,12777.0,634.1954,636.53,633.1481,635.8095,12777.0
2022-02-25 15:00:00,661.58,661.98,659.43,660.0,5782.0,635.6269,636.0112,633.5613,634.1089,5782.0
2022-02-25 15:10:00,660.67,662.6,660.67,662.03,2100.0,634.7526,636.6069,634.7526,636.0593,2100.0
2022-02-25 15:20:00,662.88,663.57,661.54,662.06,6791.0,636.8759,637.5389,635.5885,636.0881,6791.0
2022-02-25 15:30:00,662.95,664.31,662.74,664.04,4420.0,636.9432,638.2498,636.7414,637.9904,4420.0
2022-02-25 15:40:00,663.92,665.05,662.4,663.51,21169.0,637.8751,638.9608,636.4148,637.4812,21169.0
2022-02-25 15:50:00,663.75,667.14,663.75,667.14,42733.0,637.7118,640.9688,637.7118,640.9688,42733.0
2022-02-28 09:30:00,647.65,657.02,647.65,651.95,84029.0,622.2434,631.2458,622.2434,626.3747,84029.0
2022-02-28 09:40:00,651.06,652.51,648.17,651.71,26672.0,625.5196,626.9127,622.743,626.1441,26672.0
2022-02-28 09:50:00,650.7,656.27,650.54,656.25,10131.0,625.1737,630.5252,625.02,630.506,10131.0
2022-02-28 10:00:00,656.2,656.7,652.85,652.85,9234.0,630.458,630.9384,627.2394,627.2394,9234.0
2022-02-28 10:10:00,653.83,653.83,650.74,651.63,5046.0,628.1809,628.1809,625.2122,626.0672,5046.0
2022-02-28 10:20:00,652.35,656.15,652.25,655.05,11409.0,626.759,630.4099,626.6629,629.3531,11409.0
2022-02-28 10:30:00,655.05,661.65,655.05,660.95,48551.0,629.3531,635.6942,629.3531,635.0216,48551.0
2022-02-28 10:40:00,661.02,665.33,660.17,662.35,15918.0,635.0889,639.2298,634.2722,636.3667,15918.0
2022-02-28 10:50:00,661.5,665.25,660.75,664.5,8549.0,635.5501,639.1529,634.8295,638.4324,8549.0
2022-02-28 11:00:00,664.95,665.24,663.27,663.53,10306.0,638.8647,639.1433,637.2506,637.5004,10306.0
2022-02-28 11:10:00,662.85,665.3,660.99,664.65,12536.0,636.8471,639.201,635.0601,638.5765,12536.0
2022-02-28 11:20:00,665.57,667.84,665.45,666.91,10735.0,639.4604,641.6413,639.3451,640.7478,10735.0
2022-02-28 11:30:00,666.08,672.57,666.08,670.0,75399.0,639.9504,646.1858,639.9504,643.7166,75399.0
2022-02-28 11:40:00,669.75,670.41,667.62,668.41,9234.0,643.4764,644.1105,641.43,642.189,9234.0
2022-02-28 11:50:00,668.1,668.7,667.09,667.54,10609.0,641.8911,642.4676,640.9208,641.3531,10609.0
2022-02-28 12:00:00,667.49,668.26,664.65,664.65,8981.0,641.3051,642.0449,638.5765,638.5765,8981.0
2022-02-28 12:10:00,663.44,663.67,659.56,659.99,11885.0,637.414,637.6349,633.6862,634.0993,11885.0
2022-02-28 12:20:00,660.07,660.23,657.99,658.07,7817.0,634.1762,634.3299,632.1778,632.2546,7817.0
2022-02-28 12:30:00,658.51,659.04,657.35,657.65,2575.0,632.6774,633.1866,631.5629,631.8511,2575.0
2022-02-28 12:40:00,656.91,657.05,654.72,655.65,9629.0,631.1401,631.2746,629.036,629.9295,9629.0
2022-02-28 12:50:00,656.06,656.34,654.92,655.9,4188.0,630.3235,630.5925,629.2282,630.1697,4188.0
2022-02-28 13:00:00,656.24,661.14,656.14,660.89,8836.0,630.4964,635.2042,630.4003,634.964,8836.0
2022-02-28 13:10:00,660.47,661.98,658.3,658.3,4900.0,634.5605,636.0112,632.4756,632.4756,4900.0
2022-02-28 13:20:00,657.83,658.19,657.23,657.44,4143.0,632.024,632.3699,631.4476,631.6493,4143.0
2022-02-28 13:30:00,658.86,659.5,657.66,659.3,5276.0,633.0136,633.6285,631.8607,633.4364,5276.0
2022-02-28 13:40:00,659.89,660.43,658.91,660.05,6220.0,634.0032,634.522,633.0617,634.1569,6220.0
2022-02-28 13:50:00,660.77,661.69,660.43,660.68,2420.0,634.8487,635.7326,634.522,634.7622,2420.0
2022-02-28 14:00:00,660.42,660.42,654.2,654.43,2237.0,634.5124,634.5124,628.5364,628.7574,2237.0
2022-02-28 14:10:00,654.28,657.44,654.13,656.35,6809.0,628.6133,631.6493,628.4692,630.6021,6809.0
2022-02-28 14:20:00,656.41,656.41,653.87,655.32,3056.0,630.6597,630.6597,628.2194,629.6125,3056.0
2022-02-28 14:30:00,655.28,656.5,654.63,655.37,7487.0,629.5741,630.7462,628.9496,629.6605,7487.0
2022-02-28 14:40:00,655.08,658.41,654.86,658.41,14357.0,629.3819,632.5813,629.1705,632.5813,14357.0
2022-02-28 14:50:00,658.64,659.79,657.83,659.79,7482.0,632.8023,633.9071,632.024,633.9071,7482.0
2022-02-28 15:00:00,658.28,659.17,657.37,659.17,20184.0,632.4564,633.3115,631.5821,633.3115,20184.0
2022-02-28 15:10:00,658.45,659.31,657.52,658.81,14489.0,632.6197,633.446,631.7262,632.9656,14489.0
2022-02-28 15:20:00,658.29,661.11,658.29,660.02,8686.0,632.466,635.1754,632.466,634.1281,8686.0
2022-02-28 15:30:00,660.02,660.35,657.85,658.32,29290.0,634.1281,634.4452,632.0432,632.4948,29290.0
2022-02-28 15:40:00,658.77,663.98,658.77,663.82,26876.0,632.9272,637.9328,632.9272,637.779,26876.0
2022-02-28 15:50:00,662.16,666.77,661.66,666.37,42507.0,636.1842,640.6133,635.7038,640.229,42507.0
2022-03-01 09:30:00,660.21,665.1,658.95,663.6,32870.0,634.3107,639.0088,633.1001,637.5677,32870.0
2022-03-01 09:40:00,663.85,663.98,656.46,660.47,10610.0,637.8079,637.9328,630.7078,634.5605,10610.0
2022-03-01 09:50:00,661.28,661.28,656.7,657.45,17872.0,635.3387,635.3387,630.9384,631.6589,17872.0
2022-03-01 10:00:00,658.34,660.0,655.76,657.37,8680.0,632.514,634.1089,630.0352,631.5821,8680.0
2022-03-01 10:10:00,656.86,659.8,652.62,659.14,5432.0,631.0921,633.9167,627.0184,633.2826,5432.0
2022-03-01 10:20:00,659.85,662.25,659.68,661.07,6905.0,633.9648,636.2706,633.8015,635.1369,6905.0
2022-03-01 10:30:00,661.88,662.76,658.81,658.81,4532.0,635.9151,636.7606,632.9656,632.9656,4532.0
2022-03-01 10:40:00,658.35,658.35,651.44,652.15,7659.0,632.5236,632.5236,625.8847,626.5668,7659.0
2022-03-01 10:50:00,652.34,652.34,647.63,649.05,11498.0,626.7494,626.7494,622.2242,623.5885,11498.0
2022-03-01 11:00:00,648.5,649.9,647.0,647.22,14356.0,623.06,624.4051,621.6189,621.8302,14356.0
2022-03-01 11:10:00,647.64,651.4,646.8,648.52,10455.0,622.2338,625.8463,621.4267,623.0792,10455.0
2022-03-01 11:20:00,648.25,648.88,644.21,644.83,18796.0,622.8198,623.4251,618.9383,619.534,18796.0
2022-03-01 11:30:00,644.87,645.92,641.01,641.43,59422.0,619.5724,620.5812,615.8639,616.2674,59422.0
2022-03-01 11:40:00,642.22,642.37,639.27,640.31,9762.0,617.0264,617.1705,614.1921,615.1913,9762.0
2022-03-01 11:50:00,640.76,640.8,638.94,639.63,5401.0,615.6237,615.6621,613.8751,614.538,5401.0
2022-03-01 12:00:00,639.14,639.63,636.92,637.25,16359.0,614.0672,614.538,611.9343,612.2514,16359.0
2022-03-01 12:10:00,637.09,641.67,636.27,641.49,15985.0,612.0976,616.498,611.3098,616.325,15985.0
2022-03-01 12:20:00,641.84,641.97,639.23,639.51,3572.0,616.6613,616.7862,614.1537,614.4227,3572.0
2022-03-01 12:30:00,639.55,639.73,637.2,638.0,4849.0,614.4611,614.6341,612.2033,612.9719,4849.0
2022-03-01 12:40:00,638.19,640.27,638.19,640.26,4108.0,613.1545,615.1529,613.1545,615.1433,4108.0
2022-03-01 12:50:00,640.22,640.41,638.23,639.49,5359.0,615.1048,615.2874,613.1929,614.4035,5359.0
2022-03-01 13:00:00,639.01,640.0,636.69,637.59,4263.0,613.9423,614.8935,611.7133,612.578,4263.0
2022-03-01 13:10:00,637.93,637.93,635.3,635.87,3824.0,612.9047,612.9047,610.3779,610.9255,3824.0
2022-03-01 13:20:00,635.87,636.61,633.39,633.89,8197.0,610.9255,611.6365,608.5428,609.0232,8197.0
2022-03-01 13:30:00,634.07,635.86,633.41,635.11,4088.0,609.1961,610.9159,608.562,610.1953,4088.0
2022-03-01 13:40:00,635.41,635.86,633.63,633.63,2970.0,610.4835,610.9159,608.7734,608.7734,2970.0
2022-03-01 13:50:00,634.48,635.78,633.82,635.06,4308.0,609.59,610.839,608.9559,610.1473,4308.0
2022-03-01 14:00:00,635.56,635.68,633.92,635.18,11898.0,610.6277,610.7429,609.052,610.2626,11898.0
2022-03-01 14:10:00,634.63,634.82,632.44,634.47,6034.0,609.7341,609.9167,607.63,609.5804,6034.0
2022-03-01 14:20:00,634.83,636.35,633.37,635.69,9162.0,609.9263,611.3867,608.5236,610.7526,9162.0
2022-03-01 14:30:00,635.84,637.42,634.42,637.41,5116.0,610.8967,612.4147,609.5324,612.4051,5116.0
2022-03-01 14:40:00,637.55,637.66,635.06,635.31,9939.0,612.5396,612.6453,610.1473,610.3875,9939.0
2022-03-01 14:50:00,634.71,634.72,632.02,632.73,13096.0,609.811,609.8206,607.2265,607.9087,13096.0
2022-03-01 15:00:00,632.27,637.22,632.27,635.87,10374.0,607.4667,612.2225,607.4667,610.9255,10374.0
2022-03-01 15:10:00,636.14,636.33,632.66,632.66,22728.0,611.1849,611.3674,607.8414,607.8414,22728.0
2022-03-01 15:20:00,632.67,633.08,630.61,630.61,12038.0,607.851,608.2449,605.8718,605.8718,12038.0
2022-03-01 15:30:00,630.57,631.93,629.9,631.6,17060.0,605.8334,607.1401,605.1897,606.823,17060.0
2022-03-01 15:40:00,631.3,631.86,627.58,628.39,21955.0,606.5348,607.0728,602.9607,603.7389,21955.0
2022-03-01 15:50:00,628.39,635.18,627.99,634.27,61430.0,603.7389,610.2626,603.3546,609.3883,61430.0
2022-03-02 09:30:00,642.59,642.97,638.22,638.5,30413.0,617.3819,617.747,613.1833,613.4523,30413.0
2022-03-02 09:40:00,638.66,645.9,638.1,645.75,16716.0,613.606,620.562,613.068,620.4179,16716.0
2022-03-02 09:50:00,646.39,648.66,644.4,645.5,20961.0,621.0328,623.2138,619.1209,620.1777,20961.0
2022-03-02 10:00:00,645.31,647.64,641.39,642.23,8404.0,619.9952,622.2338,616.229,617.036,8404.0
2022-03-02 10:10:00,641.55,642.88,640.2,641.93,8812.0,616.3827,617.6605,615.0856,616.7478,8812.0
2022-03-02 10:20:00,642.38,646.08,639.95,645.66,16038.0,617.1801,620.735,614.8454,620.3314,16038.0
2022-03-02 10:30:00,645.3,647.7,642.45,645.31,14504.0,619.9856,622.2914,617.2474,619.9952,14504.0
2022-03-02 10:40:00,645.99,646.15,642.19,643.8,10599.0,620.6485,620.8022,616.9976,618.5444,10599.0
2022-03-02 10:50:00,643.36,644.24,641.0,642.6,8710.0,618.1217,618.9671,615.8542,617.3915,8710.0
2022-03-02 11:00:00,642.33,650.93,641.86,649.36,26408.0,617.1321,625.3947,616.6805,623.8863,26408.0
2022-03-02 11:10:00,650.12,652.09,649.2,651.46,11335.0,624.6165,626.5092,623.7326,625.9039,11335.0
2022-03-02 11:20:00,651.74,651.9,649.38,649.4,9993.0,626.1729,626.3267,623.9055,623.9247,9993.0
2022-03-02 11:30:00,649.35,652.35,647.83,649.2,77878.0,623.8767,626.759,622.4163,623.7326,77878.0
2022-03-02 11:40:00,649.44,649.55,645.88,645.88,8920.0,623.9632,624.0688,620.5428,620.5428,8920.0
2022-03-02 11:50:00,646.47,648.56,646.47,648.56,3776.0,621.1097,623.1177,621.1097,623.1177,3776.0
2022-03-02 12:00:00,649.18,649.52,647.25,648.4,4051.0,623.7134,624.04,621.8591,622.964,4051.0
2022-03-02 12:10:00,649.22,651.19,649.07,650.44,9177.0,623.7518,625.6445,623.6077,624.9239,9177.0
2022-03-02 12:20:00,650.49,651.45,650.18,651.45,10351.0,624.972,625.8943,624.6741,625.8943,10351.0
2022-03-02 12:30:00,651.33,652.85,651.33,652.57,5546.0,625.779,627.2394,625.779,626.9704,5546.0
2022-03-02 12:40:00,652.93,654.28,651.81,653.94,9004.0,627.3162,628.6133,626.2402,628.2866,9004.0
2022-03-02 12:50:00,653.43,654.3,652.44,654.24,2728.0,627.7966,628.6325,626.8455,628.5749,2728.0
2022-03-02 13:00:00,655.0,657.65,654.29,657.41,17512.0,629.305,631.8511,628.6229,631.6205,17512.0
2022-03-02 13:10:00,657.75,658.42,656.75,657.41,5993.0,631.9472,632.5909,630.9864,631.6205,5993.0
2022-03-02 13:20:00,657.67,657.85,656.37,656.85,4359.0,631.8703,632.0432,630.6213,631.0825,4359.0
2022-03-02 13:30:00,657.29,658.35,656.24,657.64,6812.0,631.5052,632.5236,630.4964,631.8415,6812.0
2022-03-02 13:40:00,657.32,657.51,654.02,654.11,5880.0,631.534,631.7166,628.3635,628.45,5880.0
2022-03-02 13:50:00,654.39,656.36,654.39,655.74,3983.0,628.719,630.6117,628.719,630.016,3983.0
2022-03-02 14:00:00,655.92,657.34,655.12,656.55,4674.0,630.189,631.5532,629.4203,630.7942,4674.0
2022-03-02 14:10:00,656.57,657.42,656.32,656.87,4000.0,630.8135,631.6301,630.5733,631.1017,4000.0
2022-03-02 14:20:00,657.32,657.47,654.27,655.07,4838.0,631.534,631.6781,628.6037,629.3723,4838.0
2022-03-02 14:30:00,654.92,655.94,654.36,655.16,4787.0,629.2282,630.2082,628.6902,629.4588,4787.0
2022-03-02 14:40:00,655.96,656.84,655.16,656.2,3846.0,630.2274,631.0729,629.4588,630.458,3846.0
2022-03-02 14:50:00,656.12,657.02,654.38,654.55,4610.0,630.3811,631.2458,628.7094,628.8727,4610.0
2022-03-02 15:00:00,654.97,656.56,654.73,656.43,6834.0,629.2762,630.8038,629.0456,630.6789,6834.0
2022-03-02 15:10:00,656.13,657.01,653.89,654.64,10101.0,630.3907,631.2362,628.2386,628.9592,10101.0
2022-03-02 15:20:00,654.33,655.3,653.33,655.0,8846.0,628.6613,629.5933,627.7006,629.305,8846.0
2022-03-02 15:30:00,655.21,656.01,654.45,655.34,9375.0,629.5068,630.2754,628.7766,629.6317,9375.0
2022-03-02 15:40:00,655.33,655.66,654.12,655.4,17597.0,629.6221,629.9392,628.4596,629.6894,17597.0
2022-03-02 15:50:00,655.5,656.38,654.7,654.74,59156.0,629.7854,630.6309,629.0168,629.0552,59156.0
2022-03-03 09:30:00,652.34,653.7,649.05,650.5,31947.0,626.7494,628.056,623.5885,624.9816,31947.0
2022-03-03 09:40:00,650.4,650.4,643.99,644.0,16405.0,624.8855,624.8855,618.727,618.7366,16405.0
2022-03-03 09:50:00,643.82,647.85,643.82,647.55,13773.0,618.5636,622.4355,618.5636,622.1473,13773.0
2022-03-03 10:00:00,648.0,649.49,644.22,646.35,14865.0,622.5796,624.0112,618.9479,620.9944,14865.0
2022-03-03 10:10:00,646.05,646.31,642.0,642.3,11135.0,620.7061,620.9559,616.815,617.1033,11135.0
2022-03-03 10:20:00,642.3,642.3,638.7,640.07,9379.0,617.1033,617.1033,613.6445,614.9607,9379.0
2022-03-03 10:30:00,639.05,641.25,638.22,638.41,4324.0,613.9807,616.0944,613.1833,613.3659,4324.0
2022-03-03 10:40:00,638.54,639.4,636.84,638.25,8554.0,613.4908,614.317,611.8574,613.2121,8554.0
2022-03-03 10:50:00,637.2,638.55,634.44,634.44,8402.0,612.2033,613.5004,609.5516,609.5516,8402.0
2022-03-03 11:00:00,634.0,637.13,633.15,634.5,23543.0,609.1289,612.1361,608.3122,609.6092,23543.0
2022-03-03 11:10:00,634.1,634.5,630.74,632.57,10910.0,609.2249,609.6092,605.9967,607.7549,10910.0
2022-03-03 11:20:00,633.13,636.45,632.71,634.75,11102.0,608.293,611.4827,607.8895,609.8494,11102.0
2022-03-03 11:30:00,634.07,634.6,632.22,633.53,49574.0,609.1961,609.7053,607.4187,608.6773,49574.0
2022-03-03 11:40:00,633.37,636.81,633.37,635.24,8700.0,608.5236,611.8286,608.5236,610.3202,8700.0
2022-03-03 11:50:00,635.32,637.64,633.97,636.17,8908.0,610.3971,612.6261,609.1,611.2137,8908.0
2022-03-03 12:00:00,635.18,636.36,634.42,636.36,10038.0,610.2626,611.3963,609.5324,611.3963,10038.0
2022-03-03 12:10:00,637.29,637.56,635.04,635.04,4371.0,612.2898,612.5492,610.1281,610.1281,4371.0
2022-03-03 12:20:00,634.52,634.99,631.34,631.64,3800.0,609.6285,610.08,606.5732,606.8614,3800.0
2022-03-03 12:30:00,631.84,640.27,631.84,637.63,6887.0,607.0536,615.1529,607.0536,612.6165,6887.0
2022-03-03 12:40:00,636.6,637.5,635.02,637.5,2525.0,611.6269,612.4916,610.1088,612.4916,2525.0
2022-03-03 12:50:00,637.35,637.35,636.02,636.94,1921.0,612.3474,612.3474,611.0696,611.9535,1921.0
2022-03-03 13:00:00,637.61,639.44,637.42,638.0,2300.0,612.5972,614.3554,612.4147,612.9719,2300.0
2022-03-03 13:10:00,638.0,640.91,637.91,640.44,2959.0,612.9719,615.7678,612.8855,615.3162,2959.0
2022-03-03 13:20:00,640.57,640.75,639.13,639.31,2500.0,615.4411,615.6141,614.0576,614.2305,2500.0
2022-03-03 13:30:00,639.59,639.79,637.47,637.74,4200.0,614.4996,614.6917,612.4627,612.7221,4200.0
2022-03-03 13:40:00,637.8,638.09,636.66,637.99,3650.0,612.7798,613.0584,611.6845,612.9623,3650.0
2022-03-03 13:50:00,639.13,639.44,636.81,636.81,4600.0,614.0576,614.3554,611.8286,611.8286,4600.0
2022-03-03 14:00:00,637.22,638.3,636.58,636.66,7100.0,612.2225,613.2602,611.6076,611.6845,7100.0
2022-03-03 14:10:00,637.17,640.65,636.26,639.59,5594.0,612.1745,615.518,611.3002,614.4996,5594.0
2022-03-03 14:20:00,639.37,639.37,637.28,638.59,4238.0,614.2882,614.2882,612.2802,613.5388,4238.0
2022-03-03 14:30:00,638.32,638.32,636.69,636.76,5994.0,613.2794,613.2794,611.7133,611.7806,5994.0
2022-03-03 14:40:00,636.68,637.0,633.43,633.6,11884.0,611.7037,612.0112,608.5812,608.7445,11884.0
2022-03-03 14:50:00,633.94,634.67,632.84,634.31,7668.0,609.0712,609.7726,608.0144,609.4267,7668.0
2022-03-03 15:00:00,634.1,634.1,631.14,631.27,6606.0,609.2249,609.2249,606.381,606.5059,6606.0
2022-03-03 15:10:00,631.23,632.01,630.3,631.52,10805.0,606.4675,607.2169,605.574,606.7461,10805.0
2022-03-03 15:20:00,631.32,632.62,630.41,632.62,10269.0,606.554,607.803,605.6797,607.803,10269.0
2022-03-03 15:30:00,632.45,632.45,628.69,630.44,14669.0,607.6397,607.6397,604.0272,605.7085,14669.0
2022-03-03 15:40:00,629.97,629.97,627.19,628.88,42840.0,605.2569,605.2569,602.586,604.2097,42840.0
2022-03-03 15:50:00,628.5,632.1,628.08,630.79,44642.0,603.8446,607.3034,603.4411,606.0448,44642.0
2022-03-04 09:30:00,603.67,609.42,603.67,604.82,62327.0,579.9887,585.5131,579.9887,581.0936,62327.0
2022-03-04 09:40:00,604.9,604.9,594.97,594.97,55590.0,581.1704,581.1704,571.63,571.63,55590.0
2022-03-04 09:50:00,594.34,602.0,594.34,601.27,26792.0,571.0247,578.3842,571.0247,577.6828,26792.0
2022-03-04 10:00:00,601.03,602.95,596.4,597.08,34599.0,577.4522,579.2969,573.0039,573.6572,34599.0
2022-03-04 10:10:00,597.07,597.45,592.12,593.15,29408.0,573.6476,574.0127,568.8918,569.8814,29408.0
2022-03-04 10:20:00,592.94,596.01,592.23,594.57,16669.0,569.6796,572.6292,568.9974,571.2456,16669.0
2022-03-04 10:30:00,593.31,597.23,591.77,594.73,15961.0,570.0351,573.8013,568.5555,571.3994,15961.0
2022-03-04 10:40:00,594.61,594.92,592.15,592.62,13554.0,571.2841,571.5819,568.9206,569.3721,13554.0
2022-03-04 10:50:00,592.68,593.97,590.02,590.11,13525.0,569.4298,570.6692,566.8741,566.9606,13525.0
2022-03-04 11:00:00,590.15,591.03,587.47,587.6,24688.0,566.999,567.8445,564.4242,564.5491,24688.0
2022-03-04 11:10:00,587.24,589.51,585.0,588.5,35909.0,564.2032,566.3841,562.0511,565.4138,35909.0
2022-03-04 11:20:00,588.0,590.16,586.72,587.73,20362.0,564.9334,567.0086,563.7036,564.674,20362.0
2022-03-04 11:30:00,587.6,588.34,581.62,585.56,138787.0,564.5491,565.26,558.8037,562.5891,138787.0
2022-03-04 11:40:00,585.43,587.71,585.4,587.54,32016.0,562.4642,564.6548,562.4354,564.4914,32016.0
2022-03-04 11:50:00,587.46,587.93,584.91,585.02,11215.0,564.4146,564.8661,561.9646,562.0703,11215.0
2022-03-04 12:00:00,585.43,586.08,583.65,586.08,8472.0,562.4642,563.0887,560.754,563.0887,8472.0
2022-03-04 12:10:00,586.09,591.08,585.81,589.65,41438.0,563.0983,567.8926,562.8293,566.5187,41438.0
2022-03-04 12:20:00,589.1,590.23,587.33,590.23,22734.0,565.9902,567.0759,564.2897,567.0759,22734.0
2022-03-04 12:30:00,590.05,590.44,587.66,588.61,9260.0,566.903,567.2777,564.6067,565.5195,9260.0
2022-03-04 12:40:00,588.74,588.83,586.21,587.57,8909.0,565.6444,565.7308,563.2136,564.5203,8909.0
2022-03-04 12:50:00,587.8,589.9,587.32,589.44,9191.0,564.7412,566.7588,564.2801,566.3169,9191.0
2022-03-04 13:00:00,589.55,593.55,589.55,592.92,13710.0,566.4226,570.2657,566.4226,569.6604,13710.0
2022-03-04 13:10:00,592.68,592.68,588.17,588.82,9027.0,569.4298,569.4298,565.0967,565.7212,9027.0
2022-03-04 13:20:00,588.73,590.05,588.73,589.3,12825.0,565.6347,566.903,565.6347,566.1824,12825.0
2022-03-04 13:30:00,589.11,592.34,589.11,592.34,17717.0,565.9998,569.1031,565.9998,569.1031,17717.0
2022-03-04 13:40:00,592.33,592.33,588.3,588.96,10625.0,569.0935,569.0935,565.2216,565.8557,10625.0
2022-03-04 13:50:00,588.97,590.64,587.82,587.83,12946.0,565.8653,567.4698,564.7604,564.7701,12946.0
2022-03-04 14:00:00,588.15,588.71,586.89,588.62,17406.0,565.0775,565.6155,563.8669,565.5291,17406.0
2022-03-04 14:10:00,588.38,588.38,586.42,587.11,13293.0,565.2985,565.2985,563.4154,564.0783,13293.0
2022-03-04 14:20:00,587.44,590.13,587.06,589.03,21069.0,564.3954,566.9798,564.0303,565.923,21069.0
2022-03-04 14:30:00,588.59,590.8,588.55,589.54,15595.0,565.5002,567.6235,565.4618,566.413,15595.0
2022-03-04 14:40:00,589.54,589.54,586.49,587.74,18200.0,566.413,566.413,563.4826,564.6836,18200.0
2022-03-04 14:50:00,587.6,588.57,585.52,585.77,22887.0,564.5491,565.481,562.5507,562.7909,22887.0
2022-03-04 15:00:00,585.78,589.14,585.52,588.22,29884.0,562.8005,566.0287,562.5507,565.1448,29884.0
2022-03-04 15:10:00,588.21,589.13,587.37,587.77,24707.0,565.1351,566.0191,564.3281,564.7124,24707.0
2022-03-04 15:20:00,587.67,590.32,586.58,589.13,34340.0,564.6163,567.1624,563.5691,566.0191,34340.0
2022-03-04 15:30:00,588.98,589.83,586.99,587.48,32410.0,565.8749,566.6916,563.963,564.4338,32410.0
2022-03-04 15:40:00,587.85,590.91,587.77,588.46,28112.0,564.7893,567.7292,564.7124,565.3753,28112.0
2022-03-04 15:50:00,588.98,594.53,588.84,594.29,81535.0,565.8749,571.2072,565.7404,570.9766,81535.0
2022-03-07 09:30:00,617.39,620.61,608.01,610.01,85057.0,593.1704,596.2641,584.1584,586.08,85057.0
2022-03-07 09:40:00,610.29,610.29,597.25,597.46,98963.0,586.349,586.349,573.8205,574.0223,98963.0
2022-03-07 09:50:00,597.89,608.46,597.85,602.66,38048.0,574.4354,584.5908,574.397,579.0183,38048.0
2022-03-07 10:00:00,602.29,606.67,601.51,604.65,24074.0,578.6628,582.871,577.9134,580.9302,24074.0
2022-03-07 10:10:00,604.38,604.72,599.41,599.71,16810.0,580.6708,580.9975,575.8958,576.184,16810.0
2022-03-07 10:20:00,599.67,601.2,595.32,595.37,20828.0,576.1456,577.6156,571.9662,572.0143,20828.0
2022-03-07 10:30:00,595.27,598.72,594.77,598.4,26985.0,571.9182,575.2328,571.4378,574.9254,26985.0
2022-03-07 10:40:00,597.75,598.07,592.8,593.4,14160.0,574.3009,574.6083,569.5451,570.1215,14160.0
2022-03-07 10:50:00,593.37,594.43,589.68,589.8,16947.0,570.0927,571.1111,566.5475,566.6628,16947.0
2022-03-07 11:00:00,589.67,592.66,586.22,590.85,20261.0,566.5379,569.4106,563.2232,567.6716,20261.0
2022-03-07 11:10:00,590.55,591.4,586.1,590.63,19407.0,567.3833,568.2,563.1079,567.4602,19407.0
2022-03-07 11:20:00,590.44,590.91,589.05,589.11,6669.0,567.2777,567.7292,565.9422,565.9998,6669.0
2022-03-07 11:30:00,589.45,589.84,586.45,587.19,31100.0,566.3265,566.7012,563.4442,564.1552,31100.0
2022-03-07 11:40:00,586.69,590.1,585.9,589.18,4499.0,563.6748,566.951,562.9158,566.0671,4499.0
2022-03-07 11:50:00,589.52,590.71,587.08,588.36,3998.0,566.3938,567.5371,564.0495,565.2793,3998.0
2022-03-07 12:00:00,587.19,587.6,585.66,586.55,7788.0,564.1552,564.5491,562.6852,563.5403,7788.0
2022-03-07 12:10:00,586.87,588.91,586.44,586.44,6473.0,563.8477,565.8077,563.4346,563.4346,6473.0
2022-03-07 12:20:00,586.86,586.86,585.0,585.86,9060.0,563.8381,563.8381,562.0511,562.8773,9060.0
2022-03-07 12:30:00,586.0,586.32,584.7,584.94,15693.0,563.0118,563.3193,561.7628,561.9934,15693.0
2022-03-07 12:40:00,585.72,588.6,585.24,587.85,11356.0,562.7428,565.5098,562.2817,564.7893,11356.0
2022-03-07 12:50:00,588.27,588.5,585.73,586.15,7289.0,565.1928,565.4138,562.7524,563.156,7289.0
2022-03-07 13:00:00,586.36,588.75,586.35,586.99,6182.0,563.3577,565.654,563.3481,563.963,6182.0
2022-03-07 13:10:00,586.71,586.71,584.43,584.64,4761.0,563.694,563.694,561.5034,561.7052,4761.0
2022-03-07 13:20:00,584.51,584.97,582.44,584.19,8399.0,561.5803,562.0222,559.5915,561.2728,8399.0
2022-03-07 13:30:00,583.68,585.03,583.06,584.82,6494.0,560.7829,562.0799,560.1872,561.8781,6494.0
2022-03-07 13:40:00,584.82,586.06,584.55,584.62,2991.0,561.8781,563.0695,561.6187,561.686,2991.0
2022-03-07 13:50:00,585.07,586.2,583.5,583.66,4518.0,562.1183,563.204,560.6099,560.7636,4518.0
2022-03-07 14:00:00,583.05,583.65,580.73,581.57,7018.0,560.1776,560.754,557.9486,558.7556,7018.0
2022-03-07 14:10:00,581.94,585.3,581.83,585.14,5297.0,559.1111,562.3393,559.0054,562.1856,5297.0
2022-03-07 14:20:00,584.73,584.76,581.69,583.14,8231.0,561.7917,561.8205,558.8709,560.264,8231.0
2022-03-07 14:30:00,582.94,583.38,581.6,582.62,9795.0,560.0719,560.4946,558.7844,559.7644,9795.0
2022-03-07 14:40:00,583.17,583.24,580.7,581.29,8005.0,560.2929,560.3601,557.9198,558.4866,8005.0
2022-03-07 14:50:00,581.42,581.56,579.33,580.27,12413.0,558.6115,558.746,556.6035,557.5066,12413.0
2022-03-07 15:00:00,579.93,580.65,577.77,578.02,8527.0,557.18,557.8717,555.1047,555.3449,8527.0
2022-03-07 15:10:00,578.46,578.76,577.56,578.03,9716.0,555.7676,556.0559,554.9029,555.3545,9716.0
2022-03-07 15:20:00,578.35,580.85,578.16,579.29,15372.0,555.6619,558.0639,555.4794,556.5651,15372.0
2022-03-07 15:30:00,579.07,579.07,575.0,575.94,20111.0,556.3537,556.3537,552.4434,553.3465,20111.0
2022-03-07 15:40:00,575.54,580.02,575.54,578.63,33907.0,552.9622,557.2664,552.9622,555.931,33907.0
2022-03-07 15:50:00,578.09,578.87,573.75,574.64,79644.0,555.4121,556.1615,551.2424,552.0975,79644.0
2022-03-08 09:30:00,574.48,575.49,569.23,569.92,39004.0,551.9438,552.9141,546.8997,547.5626,39004.0
2022-03-08 09:40:00,569.91,576.48,568.55,574.36,28910.0,547.553,553.8653,546.2464,551.8285,28910.0
2022-03-08 09:50:00,572.1,574.05,568.34,570.64,15943.0,549.6571,551.5306,546.0446,548.2544,15943.0
2022-03-08 10:00:00,570.15,570.23,564.88,565.26,19749.0,547.7836,547.8605,542.7204,543.0854,19749.0
2022-03-08 10:10:00,565.05,570.54,564.86,570.44,15760.0,542.8837,548.1583,542.7011,548.0622,15760.0
2022-03-08 10:20:00,570.3,570.58,563.74,563.76,16653.0,547.9277,548.1968,541.6251,541.6443,16653.0
2022-03-08 10:30:00,563.12,564.74,558.77,561.02,16683.0,541.0294,542.5858,536.85,539.0118,16683.0
2022-03-08 10:40:00,561.09,567.62,561.0,567.29,14887.0,539.079,545.3529,538.9926,545.0358,14887.0
2022-03-08 10:50:00,566.42,574.35,565.35,574.35,34745.0,544.1999,551.8189,543.1719,551.8189,34745.0
2022-03-08 11:00:00,574.49,574.74,568.07,569.55,18251.0,551.9534,552.1936,545.7852,547.2072,18251.0
2022-03-08 11:10:00,570.3,572.77,569.74,571.2,14818.0,547.9277,550.3008,547.3897,548.7924,14818.0
2022-03-08 11:20:00,571.47,571.47,566.26,567.74,14925.0,549.0518,549.0518,544.0462,545.4682,14925.0
2022-03-08 11:30:00,567.56,568.21,561.77,562.78,72696.0,545.2952,545.9197,539.7324,540.7027,72696.0
2022-03-08 11:40:00,563.45,568.38,562.14,567.83,8532.0,541.3465,546.0831,540.0878,545.5546,8532.0
2022-03-08 11:50:00,567.64,569.11,565.82,565.82,13836.0,545.3721,546.7844,543.6235,543.6235,13836.0
2022-03-08 12:00:00,566.75,574.06,565.81,573.31,7091.0,544.517,551.5402,543.6139,550.8197,7091.0
2022-03-08 12:10:00,572.62,585.6,572.61,585.49,25341.0,550.1567,562.6275,550.1471,562.5218,25341.0
2022-03-08 12:20:00,585.55,587.44,578.0,582.24,36154.0,562.5795,564.3954,555.3257,559.3993,36154.0
2022-03-08 12:30:00,582.18,588.0,581.09,587.76,33326.0,559.3417,564.9334,558.2945,564.7028,33326.0
2022-03-08 12:40:00,587.03,590.56,586.57,589.86,16370.0,564.0014,567.393,563.5595,566.7204,16370.0
2022-03-08 12:50:00,589.69,589.78,585.26,587.8,14313.0,566.5571,566.6436,562.3009,564.7412,14313.0
2022-03-08 13:00:00,588.79,593.48,588.77,592.87,16574.0,565.6924,570.1984,565.6732,569.6123,16574.0
2022-03-08 13:10:00,592.63,592.88,589.0,590.54,31875.0,569.3818,569.6219,565.8942,567.3737,31875.0
2022-03-08 13:20:00,590.7,590.7,582.54,582.71,12147.0,567.5275,567.5275,559.6876,559.8509,12147.0
2022-03-08 13:30:00,582.56,582.56,578.15,580.22,13092.0,559.7068,559.7068,555.4698,557.4586,13092.0
2022-03-08 13:40:00,579.71,582.44,578.03,579.8,10382.0,556.9686,559.5915,555.3545,557.0551,10382.0
2022-03-08 13:50:00,580.35,580.35,577.28,577.29,8657.0,557.5835,557.5835,554.6339,554.6435,8657.0
2022-03-08 14:00:00,577.17,578.67,575.0,577.16,8595.0,554.5282,555.9694,552.4434,554.5186,8595.0
2022-03-08 14:10:00,577.5,578.69,574.78,577.98,6302.0,554.8453,555.9886,552.232,555.3065,6302.0
2022-03-08 14:20:00,577.14,580.88,575.06,580.08,5801.0,554.4994,558.0927,552.501,557.3241,5801.0
2022-03-08 14:30:00,580.88,581.03,577.45,580.33,6123.0,558.0927,558.2368,554.7972,557.5643,6123.0
2022-03-08 14:40:00,580.94,583.53,579.62,583.53,6719.0,558.1503,560.6387,556.8821,560.6387,6719.0
2022-03-08 14:50:00,584.32,584.32,578.97,580.26,4042.0,561.3977,561.3977,556.2576,557.497,4042.0
2022-03-08 15:00:00,580.28,586.32,580.25,585.18,6634.0,557.5162,563.3193,557.4874,562.224,6634.0
2022-03-08 15:10:00,585.6,585.6,581.57,582.86,6661.0,562.6275,562.6275,558.7556,559.995,6661.0
2022-03-08 15:20:00,582.71,582.95,577.18,577.18,9681.0,559.8509,560.0815,554.5378,554.5378,9681.0
2022-03-08 15:30:00,577.75,578.57,574.81,577.23,15735.0,555.0855,555.8733,552.2608,554.5859,15735.0
2022-03-08 15:40:00,577.63,578.02,573.48,573.48,16977.0,554.9702,555.3449,550.983,550.983,16977.0
2022-03-08 15:50:00,574.45,577.79,572.62,572.62,38087.0,551.9149,555.1239,550.1567,550.1567,38087.0
2022-03-09 09:30:00,609.43,609.7,601.19,604.19,85370.0,585.5227,585.7821,577.606,580.4883,85370.0
2022-03-09 09:40:00,604.19,604.65,597.6,598.78,37511.0,580.4883,580.9302,574.1568,575.2905,37511.0
2022-03-09 09:50:00,599.25,599.5,595.0,598.72,10817.0,575.7421,575.9823,571.6588,575.2328,10817.0
2022-03-09 10:00:00,599.0,601.07,598.2,598.65,9844.0,575.5019,577.4907,574.7332,575.1656,9844.0
2022-03-09 10:10:00,598.63,603.08,597.15,601.28,22159.0,575.1464,579.4218,573.7244,577.6924,22159.0
2022-03-09 10:20:00,600.93,604.2,600.9,603.29,7290.0,577.3562,580.4979,577.3273,579.6236,7290.0
2022-03-09 10:30:00,603.01,606.98,602.83,605.7,11414.0,579.3546,583.1688,579.1816,581.939,11414.0
2022-03-09 10:40:00,606.24,608.7,605.53,608.48,21586.0,582.4578,584.8213,581.7757,584.61,21586.0
2022-03-09 10:50:00,608.55,613.35,608.55,613.35,13485.0,584.6772,589.2889,584.6772,589.2889,13485.0
2022-03-09 11:00:00,613.58,613.58,609.83,610.51,29120.0,589.5099,589.5099,585.907,586.5603,29120.0
2022-03-09 11:10:00,610.5,611.05,607.61,610.84,27019.0,586.5507,587.0792,583.7741,586.8774,27019.0
2022-03-09 11:20:00,610.85,611.3,609.15,610.01,28319.0,586.887,587.3193,585.2537,586.08,28319.0
2022-03-09 11:30:00,609.6,617.48,608.45,616.44,89832.0,585.686,593.2569,584.5812,592.2577,89832.0
2022-03-09 11:40:00,617.5,618.81,616.61,618.66,15181.0,593.2761,594.5347,592.421,594.3906,15181.0
2022-03-09 11:50:00,618.75,618.8,616.65,618.68,19466.0,594.4771,594.5251,592.4595,594.4098,19466.0
2022-03-09 12:00:00,618.69,619.9,618.35,618.5,13727.0,594.4194,595.582,594.0928,594.2369,13727.0
2022-03-09 12:10:00,618.67,620.0,618.1,618.3,7032.0,594.4002,595.6781,593.8526,594.0447,7032.0
2022-03-09 12:20:00,618.28,619.14,616.21,619.02,9444.0,594.0255,594.8518,592.0367,594.7365,9444.0
2022-03-09 12:30:00,618.75,623.87,618.75,623.87,27452.0,594.4771,599.3962,594.4771,599.3962,27452.0
2022-03-09 12:40:00,624.08,624.09,621.15,622.94,5250.0,599.598,599.6076,596.7829,598.5027,5250.0
2022-03-09 12:50:00,622.8,623.3,621.2,621.38,8518.0,598.3682,598.8486,596.831,597.0039,8518.0
2022-03-09 13:00:00,621.1,621.18,618.85,621.09,12593.0,596.7349,596.8118,594.5732,596.7253,12593.0
2022-03-09 13:10:00,620.71,623.52,620.71,622.68,7446.0,596.3602,599.06,596.3602,598.2529,7446.0
2022-03-09 13:20:00,622.88,624.52,622.88,624.29,10855.0,598.4451,600.0207,598.4451,599.7998,10855.0
2022-03-09 13:30:00,623.77,623.8,620.05,620.77,10964.0,599.3002,599.329,595.7261,596.4179,10964.0
2022-03-09 13:40:00,620.5,621.54,619.41,620.54,8482.0,596.1584,597.1576,595.1112,596.1969,8482.0
2022-03-09 13:50:00,620.32,621.72,619.69,620.89,11227.0,595.9855,597.3306,595.3802,596.5331,11227.0
2022-03-09 14:00:00,620.8,623.56,619.78,621.32,13450.0,596.4467,599.0984,595.4667,596.9463,13450.0
2022-03-09 14:10:00,621.39,621.91,619.41,620.39,18611.0,597.0135,597.5131,595.1112,596.0528,18611.0
2022-03-09 14:20:00,620.35,621.2,619.27,619.97,11978.0,596.0143,596.831,594.9767,595.6492,11978.0
2022-03-09 14:30:00,620.98,621.66,620.18,620.29,9068.0,596.6196,597.2729,595.851,595.9567,9068.0
2022-03-09 14:40:00,620.38,621.68,619.55,619.95,16197.0,596.0432,597.2922,595.2457,595.63,16197.0
2022-03-09 14:50:00,620.63,622.96,620.48,622.64,12033.0,596.2833,598.5219,596.1392,598.2145,12033.0
2022-03-09 15:00:00,622.63,626.38,622.59,626.26,19666.0,598.2049,601.8078,598.1665,601.6925,19666.0
2022-03-09 15:10:00,626.81,627.0,624.27,625.63,15854.0,602.2209,602.4035,599.7806,601.0872,15854.0
2022-03-09 15:20:00,625.95,626.97,623.93,624.67,12774.0,601.3946,602.3746,599.4539,600.1649,12774.0
2022-03-09 15:30:00,624.42,625.71,622.56,622.72,23551.0,599.9247,601.1641,598.1376,598.2914,23551.0
2022-03-09 15:40:00,622.53,623.79,620.44,620.44,20174.0,598.1088,599.3194,596.1008,596.1008,20174.0
2022-03-09 15:50:00,621.37,622.41,619.57,621.92,64919.0,596.9943,597.9935,595.2649,597.5227,64919.0
2022-03-10 09:30:00,599.47,602.69,596.17,596.62,45401.0,575.9534,579.0471,572.7829,573.2152,45401.0
2022-03-10 09:40:00,597.6,599.1,596.43,598.01,17776.0,574.1568,575.5979,573.0327,574.5507,17776.0
2022-03-10 09:50:00,597.94,606.01,596.55,606.0,10634.0,574.4834,582.2369,573.148,582.2273,10634.0
2022-03-10 10:00:00,606.3,606.3,601.66,603.0,12453.0,582.5155,582.5155,578.0575,579.3449,12453.0
2022-03-10 10:10:00,603.15,608.55,601.5,607.81,12123.0,579.4891,584.6772,577.9038,583.9663,12123.0
2022-03-10 10:20:00,607.44,607.8,601.99,603.47,4870.0,583.6108,583.9567,578.3746,579.7965,4870.0
2022-03-10 10:30:00,601.89,601.89,598.7,599.75,14059.0,578.2785,578.2785,575.2136,576.2224,14059.0
2022-03-10 10:40:00,600.1,601.95,600.0,601.04,7256.0,576.5587,578.3361,576.4626,577.4618,7256.0
2022-03-10 10:50:00,600.9,600.9,598.06,598.45,10528.0,577.3273,577.3273,574.5987,574.9734,10528.0
2022-03-10 11:00:00,598.03,599.18,596.99,597.8,7014.0,574.5699,575.6748,573.5707,574.3489,7014.0
2022-03-10 11:10:00,597.86,600.32,597.32,599.97,5285.0,574.4066,576.7701,573.8878,576.4338,5285.0
2022-03-10 11:20:00,599.7,600.9,597.48,599.49,5183.0,576.1744,577.3273,574.0415,575.9726,5183.0
2022-03-10 11:30:00,600.05,601.2,599.03,599.7,19418.0,576.5107,577.6156,575.5307,576.1744,19418.0
2022-03-10 11:40:00,600.26,600.26,598.63,599.75,4843.0,576.7124,576.7124,575.1464,576.2224,4843.0
2022-03-10 11:50:00,600.0,601.36,600.0,600.95,1800.0,576.4626,577.7693,576.4626,577.3754,1800.0
2022-03-10 12:00:00,601.44,602.1,600.2,600.2,3469.0,577.8461,578.4803,576.6548,576.6548,3469.0
2022-03-10 12:10:00,601.05,601.05,600.0,600.66,1565.0,577.4714,577.4714,576.4626,577.0967,1565.0
2022-03-10 12:20:00,603.1,603.44,601.3,601.3,2470.0,579.441,579.7677,577.7116,577.7116,2470.0
2022-03-10 12:30:00,601.01,601.01,599.83,599.83,500.0,577.433,577.433,576.2993,576.2993,500.0
2022-03-10 12:40:00,597.36,599.62,597.0,599.62,2653.0,573.9262,576.0975,573.5803,576.0975,2653.0
2022-03-10 12:50:00,597.99,597.99,596.95,597.0,1951.0,574.5315,574.5315,573.5323,573.5803,1951.0
2022-03-10 13:00:00,597.31,598.96,596.26,596.95,3965.0,573.8782,575.4634,572.8694,573.5323,3965.0
2022-03-10 13:10:00,596.89,597.56,596.23,597.29,3000.0,573.4746,574.1184,572.8405,573.8589,3000.0
2022-03-10 13:20:00,598.18,598.63,596.6,596.87,1406.0,574.714,575.1464,573.196,573.4554,1406.0
2022-03-10 13:30:00,597.87,599.4,596.76,597.98,2298.0,574.4162,575.8862,573.3497,574.5219,2298.0
2022-03-10 13:40:00,598.21,600.25,597.33,599.86,1444.0,574.7429,576.7028,573.8974,576.3281,1444.0
2022-03-10 13:50:00,601.2,601.5,599.21,601.02,5399.0,577.6156,577.9038,575.7036,577.4426,5399.0
2022-03-10 14:00:00,600.79,605.0,600.63,602.29,3426.0,577.2216,581.2665,577.0679,578.6628,3426.0
2022-03-10 14:10:00,601.67,604.4,601.67,603.6,6200.0,578.0671,580.69,578.0671,579.9214,6200.0
2022-03-10 14:20:00,604.22,605.35,603.46,605.35,2340.0,580.5171,581.6028,579.7869,581.6028,2340.0
2022-03-10 14:30:00,605.48,606.29,604.26,605.28,3822.0,581.7277,582.5059,580.5555,581.5355,3822.0
2022-03-10 14:40:00,605.05,606.47,603.91,606.47,3376.0,581.3145,582.6788,580.2193,582.6788,3376.0
2022-03-10 14:50:00,607.05,607.3,605.62,605.62,4155.0,583.2361,583.4763,581.8622,581.8622,4155.0
2022-03-10 15:00:00,605.01,605.58,603.09,603.4,5238.0,581.2761,581.8237,579.4314,579.7293,5238.0
2022-03-10 15:10:00,603.0,606.46,602.92,605.27,3046.0,579.3449,582.6692,579.2681,581.5259,3046.0
2022-03-10 15:20:00,604.89,605.84,602.37,603.6,5824.0,581.1608,582.0735,578.7397,579.9214,5824.0
2022-03-10 15:30:00,604.3,604.63,602.44,602.93,6959.0,580.594,580.911,578.8069,579.2777,6959.0
2022-03-10 15:40:00,603.14,604.74,601.28,601.94,8948.0,579.4795,581.0167,577.6924,578.3265,8948.0
2022-03-10 15:50:00,602.31,603.59,600.07,600.25,66294.0,578.682,579.9118,576.5299,576.7028,66294.0
2022-03-11 09:30:00,613.4,615.0,609.0,609.0,33086.0,589.337,590.8742,585.1096,585.1096,33086.0
2022-03-11 09:40:00,608.11,610.31,606.67,609.45,8817.0,584.2545,586.3682,582.871,585.5419,8817.0
2022-03-11 09:50:00,609.3,610.45,604.5,604.65,5616.0,585.3978,586.5027,580.7861,580.9302,5616.0
2022-03-11 10:00:00,604.45,604.61,600.1,600.1,9307.0,580.7381,580.8918,576.5587,576.5587,9307.0
2022-03-11 10:10:00,600.69,603.96,600.51,601.7,9309.0,577.1256,580.2673,576.9526,578.0959,9309.0
2022-03-11 10:20:00,601.0,603.0,599.78,601.1,9340.0,577.4234,579.3449,576.2513,577.5195,9340.0
2022-03-11 10:30:00,601.26,601.96,598.99,600.07,38754.0,577.6732,578.3457,575.4923,576.5299,38754.0
2022-03-11 10:40:00,600.58,602.4,598.9,598.9,14990.0,577.0199,578.7685,575.4058,575.4058,14990.0
2022-03-11 10:50:00,598.66,600.82,598.18,598.56,15136.0,575.1752,577.2505,574.714,575.0791,15136.0
2022-03-11 11:00:00,599.5,599.5,593.25,594.94,11383.0,575.9823,575.9823,569.9774,571.6011,11383.0
2022-03-11 11:10:00,595.95,595.95,593.16,594.85,8523.0,572.5715,572.5715,569.891,571.5147,8523.0
2022-03-11 11:20:00,594.99,596.26,593.82,594.0,10224.0,571.6492,572.8694,570.5251,570.698,10224.0
2022-03-11 11:30:00,593.98,595.51,592.49,594.01,25925.0,570.6788,572.1488,569.2472,570.7076,25925.0
2022-03-11 11:40:00,592.76,594.74,591.41,594.7,5517.0,569.5067,571.409,568.2096,571.3705,5517.0
2022-03-11 11:50:00,595.24,595.24,593.6,594.5,2285.0,571.8894,571.8894,570.3137,571.1784,2285.0
2022-03-11 12:00:00,593.77,596.43,593.52,593.52,4635.0,570.477,573.0327,570.2368,570.2368,4635.0
2022-03-11 12:10:00,593.84,596.97,593.66,596.97,2767.0,570.5443,573.5515,570.3713,573.5515,2767.0
2022-03-11 12:20:00,596.63,596.63,593.28,593.4,1886.0,573.2248,573.2248,570.0063,570.1215,1886.0
2022-03-11 12:30:00,593.52,593.75,593.0,593.0,1041.0,570.2368,570.4578,569.7372,569.7372,1041.0
2022-03-11 12:40:00,592.78,593.78,592.75,593.78,1817.0,569.5259,570.4866,569.497,570.4866,1817.0
2022-03-11 12:50:00,593.88,595.03,593.55,595.03,1308.0,570.5827,571.6876,570.2657,571.6876,1308.0
2022-03-11 13:00:00,594.73,595.97,593.81,594.81,3422.0,571.3994,572.5907,570.5155,571.4762,3422.0
2022-03-11 13:10:00,594.71,595.58,594.0,595.3,1949.0,571.3802,572.216,570.698,571.947,1949.0
2022-03-11 13:20:00,595.7,597.38,594.71,596.59,2376.0,572.3313,573.9454,571.3802,573.1864,2376.0
2022-03-11 13:30:00,597.0,597.45,595.57,596.01,1569.0,573.5803,574.0127,572.2064,572.6292,1569.0
2022-03-11 13:40:00,595.82,597.58,595.82,597.58,1084.0,572.4466,574.1376,572.4466,574.1376,1084.0
2022-03-11 13:50:00,598.08,598.13,594.06,594.06,3424.0,574.618,574.666,570.7557,570.7557,3424.0
2022-03-11 14:00:00,593.78,594.81,593.78,594.81,2085.0,570.4866,571.4762,570.4866,571.4762,2085.0
2022-03-11 14:10:00,594.72,595.05,593.78,593.78,2276.0,571.3898,571.7068,570.4866,570.4866,2276.0
2022-03-11 14:20:00,593.87,596.69,593.81,596.69,1776.0,570.5731,573.2825,570.5155,573.2825,1776.0
2022-03-11 14:30:00,596.51,597.27,595.16,595.76,2550.0,573.1095,573.8397,571.8125,572.389,2550.0
2022-03-11 14:40:00,596.18,596.18,594.41,595.32,3528.0,572.7925,572.7925,571.0919,571.9662,3528.0
2022-03-11 14:50:00,595.31,595.47,594.33,594.57,3410.0,571.9566,572.1103,571.0151,571.2456,3410.0
2022-03-11 15:00:00,594.82,595.58,593.63,593.78,5323.0,571.4858,572.216,570.3425,570.4866,5323.0
2022-03-11 15:10:00,593.63,594.32,592.72,593.65,4757.0,570.3425,571.0055,569.4682,570.3617,4757.0
2022-03-11 15:20:00,593.59,594.02,591.45,591.72,6921.0,570.3041,570.7172,568.248,568.5075,6921.0
2022-03-11 15:30:00,591.58,591.7,589.45,589.72,20686.0,568.3729,568.4882,566.3265,566.5859,20686.0
2022-03-11 15:40:00,589.54,590.4,588.36,589.09,13071.0,566.413,567.2392,565.2793,565.9806,13071.0
2022-03-11 15:50:00,588.96,589.61,584.88,585.2,85343.0,565.8557,566.4802,561.9358,562.2432,85343.0
2022-03-14 09:30:00,599.55,601.5,591.39,592.65,52503.0,576.0303,577.9038,568.1904,569.401,52503.0
2022-03-14 09:40:00,591.9,600.77,591.9,599.76,27785.0,568.6804,577.2024,568.6804,576.2321,27785.0
2022-03-14 09:50:00,599.55,600.59,594.3,595.95,24120.0,576.0303,577.0295,570.9862,572.5715,24120.0
2022-03-14 10:00:00,595.65,597.99,593.85,596.7,29917.0,572.2833,574.5315,570.5539,573.2921,29917.0
2022-03-14 10:10:00,596.25,600.08,596.25,598.36,26057.0,572.8597,576.5395,572.8597,574.887,26057.0
2022-03-14 10:20:00,598.57,598.89,596.25,596.25,25306.0,575.0887,575.3962,572.8597,572.8597,25306.0
2022-03-14 10:30:00,596.4,596.4,592.23,592.75,13036.0,573.0039,573.0039,568.9974,569.497,13036.0
2022-03-14 10:40:00,593.39,593.96,591.01,591.3,22231.0,570.1119,570.6596,567.8253,568.1039,22231.0
2022-03-14 10:50:00,591.78,593.83,591.01,593.55,28602.0,568.5651,570.5347,567.8253,570.2657,28602.0
2022-03-14 11:00:00,593.0,593.37,591.44,591.91,30667.0,569.7372,570.0927,568.2384,568.69,30667.0
2022-03-14 11:10:00,592.27,592.49,589.69,590.55,12037.0,569.0359,569.2472,566.5571,567.3833,12037.0
2022-03-14 11:20:00,590.8,590.8,588.3,590.3,8290.0,567.6235,567.6235,565.2216,567.1432,8290.0
2022-03-14 11:30:00,590.4,591.9,589.3,590.55,10159.0,567.2392,568.6804,566.1824,567.3833,10159.0
2022-03-14 11:40:00,590.25,590.88,587.1,587.1,10420.0,567.0951,567.7004,564.0687,564.0687,10420.0
2022-03-14 11:50:00,586.65,588.45,586.35,587.34,10219.0,563.6363,565.3657,563.3481,564.2993,10219.0
2022-03-14 12:00:00,587.1,587.1,584.55,584.55,11350.0,564.0687,564.0687,561.6187,561.6187,11350.0
2022-03-14 12:10:00,584.17,585.61,584.11,584.91,4003.0,561.2536,562.6371,561.196,561.9646,4003.0
2022-03-14 12:20:00,584.65,585.91,584.55,585.63,2457.0,561.7148,562.9254,561.6187,562.6564,2457.0
2022-03-14 12:30:00,585.17,587.5,585.17,587.13,40600.0,562.2144,564.453,562.2144,564.0975,40600.0
2022-03-14 12:40:00,586.6,587.71,584.34,585.02,4089.0,563.5883,564.6548,561.417,562.0703,4089.0
2022-03-14 12:50:00,585.25,585.26,582.08,582.99,6062.0,562.2913,562.3009,559.2456,560.1199,6062.0
2022-03-14 13:00:00,583.38,583.38,581.58,581.58,2190.0,560.4946,560.4946,558.7652,558.7652,2190.0
2022-03-14 13:10:00,581.91,583.05,581.75,583.05,10352.0,559.0823,560.1776,558.9286,560.1776,10352.0
2022-03-14 13:20:00,583.05,583.3,580.88,580.88,5406.0,560.1776,560.4178,558.0927,558.0927,5406.0
2022-03-14 13:30:00,581.5,581.69,579.22,579.82,15037.0,558.6884,558.8709,556.4978,557.0743,15037.0
2022-03-14 13:40:00,580.03,581.12,579.33,580.04,8361.0,557.276,558.3233,556.6035,557.2856,8361.0
2022-03-14 13:50:00,580.3,583.06,580.3,581.34,9740.0,557.5354,560.1872,557.5354,558.5346,9740.0
2022-03-14 14:00:00,581.73,582.86,581.11,581.92,6198.0,558.9093,559.995,558.3137,559.0919,6198.0
2022-03-14 14:10:00,581.66,582.14,579.68,580.03,7164.0,558.8421,559.3033,556.9398,557.276,7164.0
2022-03-14 14:20:00,580.19,581.14,579.12,580.24,9851.0,557.4298,558.3425,556.4017,557.4778,9851.0
2022-03-14 14:30:00,579.11,582.7,579.11,581.87,12800.0,556.3921,559.8413,556.3921,559.0439,12800.0
2022-03-14 14:40:00,581.86,581.92,580.71,581.0,11277.0,559.0342,559.0919,557.9294,558.208,11277.0
2022-03-14 14:50:00,580.89,582.91,580.56,581.93,15071.0,558.1023,560.0431,557.7852,559.1015,15071.0
2022-03-14 15:00:00,581.75,583.65,580.86,580.87,11618.0,558.9286,560.754,558.0735,558.0831,11618.0
2022-03-14 15:10:00,580.77,583.94,580.35,581.22,11141.0,557.987,561.0327,557.5835,558.4194,11141.0
2022-03-14 15:20:00,581.22,582.48,580.66,581.46,14290.0,558.4194,559.6299,557.8813,558.6499,14290.0
2022-03-14 15:30:00,581.46,581.46,578.7,580.08,13399.0,558.6499,558.6499,555.9982,557.3241,13399.0
2022-03-14 15:40:00,579.78,582.86,579.66,581.61,24485.0,557.0358,559.995,556.9206,558.7941,24485.0
2022-03-14 15:50:00,581.31,581.31,577.31,577.52,102806.0,558.5058,558.5058,554.6627,554.8645,102806.0
2022-03-15 09:30:00,591.92,592.65,586.5,586.74,44804.0,568.6996,569.401,563.4922,563.7228,44804.0
2022-03-15 09:40:00,586.82,588.45,583.86,586.35,15381.0,563.7997,565.3657,560.9558,563.3481,15381.0
2022-03-15 09:50:00,586.51,592.2,585.31,590.92,14638.0,563.5018,568.9686,562.3489,567.7388,14638.0
2022-03-15 10:00:00,591.5,592.2,588.81,590.0,12597.0,568.2961,568.9686,565.7116,566.8549,12597.0
2022-03-15 10:10:00,590.26,591.01,587.84,589.8,12816.0,567.1047,567.8253,564.7797,566.6628,12816.0
2022-03-15 10:20:00,589.54,591.99,588.92,591.79,14146.0,566.413,568.7669,565.8173,568.5747,14146.0
2022-03-15 10:30:00,591.91,596.55,591.3,595.05,18320.0,568.69,573.148,568.1039,571.7068,18320.0
2022-03-15 10:40:00,594.96,597.53,594.57,596.85,15940.0,571.6204,574.0895,571.2456,573.4362,15940.0
2022-03-15 10:50:00,596.87,596.87,594.3,595.37,9162.0,573.4554,573.4554,570.9862,572.0143,9162.0
2022-03-15 11:00:00,595.73,596.42,594.37,594.6,45859.0,572.3601,573.0231,571.0535,571.2745,45859.0
2022-03-15 11:10:00,594.93,596.18,592.98,593.7,11754.0,571.5915,572.7925,569.718,570.4098,11754.0
2022-03-15 11:20:00,593.14,594.97,591.42,594.3,30132.0,569.8717,571.63,568.2192,570.9862,30132.0
2022-03-15 11:30:00,594.15,596.37,593.16,594.9,69336.0,570.8421,572.975,569.891,571.5627,69336.0
2022-03-15 11:40:00,594.8,595.61,592.08,593.72,44641.0,571.4666,572.2449,568.8533,570.429,44641.0
2022-03-15 11:50:00,594.12,594.3,586.41,590.39,34258.0,570.8133,570.9862,563.4058,567.2296,34258.0
2022-03-15 12:00:00,590.25,590.86,586.8,589.35,44925.0,567.0951,567.6812,563.7805,566.2304,44925.0
2022-03-15 12:10:00,589.2,590.92,588.32,589.87,30837.0,566.0863,567.7388,565.2408,566.73,30837.0
2022-03-15 12:20:00,589.69,592.46,589.35,591.83,40037.0,566.5571,569.2184,566.2304,568.6131,40037.0
2022-03-15 12:30:00,591.99,592.82,590.32,591.27,50007.0,568.7669,569.5643,567.1624,568.0751,50007.0
2022-03-15 12:40:00,592.16,592.16,589.2,589.21,3727.0,568.9302,568.9302,566.0863,566.0959,3727.0
2022-03-15 12:50:00,588.1,589.92,587.23,589.92,2334.0,565.0295,566.7781,564.1936,566.7781,2334.0
2022-03-15 13:00:00,590.75,592.27,590.2,590.9,2708.0,567.5755,569.0359,567.0471,567.7196,2708.0
2022-03-15 13:10:00,589.51,590.0,586.72,586.72,5518.0,566.3841,566.8549,563.7036,563.7036,5518.0
2022-03-15 13:20:00,587.28,589.1,586.53,586.54,20932.0,564.2416,565.9902,563.5211,563.5307,20932.0
2022-03-15 13:30:00,586.5,588.22,586.5,587.0,15391.0,563.4922,565.1448,563.4922,563.9726,15391.0
2022-03-15 13:40:00,586.51,588.1,586.49,586.67,3030.0,563.5018,565.0295,563.4826,563.6556,3030.0
2022-03-15 13:50:00,587.39,588.78,587.04,588.0,8933.0,564.3473,565.6828,564.011,564.9334,8933.0
2022-03-15 14:00:00,587.64,588.31,586.22,588.31,8767.0,564.5875,565.2312,563.2232,565.2312,8767.0
2022-03-15 14:10:00,587.19,587.95,585.15,585.47,5798.0,564.1552,564.8853,562.1952,562.5026,5798.0
2022-03-15 14:20:00,584.49,587.38,584.49,587.3,3679.0,561.5611,564.3377,561.5611,564.2608,3679.0
2022-03-15 14:30:00,586.69,589.23,586.18,587.26,2125.0,563.6748,566.1151,563.1848,564.2224,2125.0
2022-03-15 14:40:00,587.37,590.07,587.3,590.07,4494.0,564.3281,566.9222,564.2608,566.9222,4494.0
2022-03-15 14:50:00,590.02,591.3,589.65,591.3,4766.0,566.8741,568.1039,566.5187,568.1039,4766.0
2022-03-15 15:00:00,590.97,592.37,590.7,591.57,19773.0,567.7869,569.132,567.5275,568.3633,19773.0
2022-03-15 15:10:00,591.97,593.81,591.0,593.5,10319.0,568.7476,570.5155,567.8157,570.2176,10319.0
2022-03-15 15:20:00,592.95,595.28,592.93,594.26,15236.0,569.6892,571.9278,569.67,570.9478,15236.0
2022-03-15 15:30:00,594.42,596.82,594.41,596.02,23448.0,571.1015,573.4074,571.0919,572.6388,23448.0
2022-03-15 15:40:00,596.17,597.04,594.38,595.33,24389.0,572.7829,573.6188,571.0631,571.9758,24389.0
2022-03-15 15:50:00,595.21,598.19,595.0,596.7,64963.0,571.8605,574.7236,571.6588,573.2921,64963.0
2022-03-16 09:30:00,620.86,624.44,617.15,624.44,67383.0,596.5043,599.9439,592.9399,599.9439,67383.0
2022-03-16 09:40:00,624.3,631.19,624.05,628.88,34974.0,599.8094,606.4291,599.5692,604.2097,34974.0
2022-03-16 09:50:00,628.7,629.84,624.45,624.73,24142.0,604.0368,605.132,599.9535,600.2225,24142.0
2022-03-16 10:00:00,625.5,626.77,623.71,624.02,26469.0,600.9623,602.1825,599.2425,599.5404,26469.0
2022-03-16 10:10:00,623.7,640.59,623.6,638.3,31000.0,599.2329,615.4603,599.1368,613.2602,31000.0
2022-03-16 10:20:00,637.05,637.34,633.12,635.66,13694.0,612.0592,612.3378,608.2834,610.7237,13694.0
2022-03-16 10:30:00,634.92,641.34,634.92,641.34,25876.0,610.0128,616.1809,610.0128,616.1809,25876.0
2022-03-16 10:40:00,641.59,641.67,634.03,635.7,24181.0,616.4211,616.498,609.1577,610.7622,24181.0
2022-03-16 10:50:00,635.02,639.85,635.01,638.85,10981.0,610.1088,614.7494,610.0992,613.7886,10981.0
2022-03-16 11:00:00,639.66,640.73,636.1,637.12,13258.0,614.5668,615.5948,611.1465,612.1265,13258.0
2022-03-16 11:10:00,637.48,639.5,637.27,638.34,6371.0,612.4723,614.4131,612.2706,613.2986,6371.0
2022-03-16 11:20:00,639.19,639.64,636.44,637.02,6175.0,614.1153,614.5476,611.4731,612.0304,6175.0
2022-03-16 11:30:00,638.09,639.09,635.89,635.89,3953.0,613.0584,614.0192,610.9447,610.9447,3953.0
2022-03-16 11:40:00,636.15,636.15,633.88,633.88,4348.0,611.1945,611.1945,609.0136,609.0136,4348.0
2022-03-16 11:50:00,634.0,635.84,634.0,634.82,4677.0,609.1289,610.8967,609.1289,609.9167,4677.0
2022-03-16 12:00:00,636.13,636.86,635.59,636.46,4677.0,611.1753,611.8767,610.6565,611.4923,4677.0
2022-03-16 12:10:00,636.68,637.55,636.39,636.81,6248.0,611.7037,612.5396,611.4251,611.8286,6248.0
2022-03-16 12:20:00,636.61,637.72,636.0,637.58,7705.0,611.6365,612.7029,611.0504,612.5684,7705.0
2022-03-16 12:30:00,637.58,638.14,635.38,636.0,40961.0,612.5684,613.1064,610.4547,611.0504,40961.0
2022-03-16 12:40:00,635.79,635.79,631.57,631.61,4521.0,610.8486,610.8486,606.7942,606.8326,4521.0
2022-03-16 12:50:00,632.07,633.75,632.07,633.05,5320.0,607.2746,608.8887,607.2746,608.2161,5320.0
2022-03-16 13:00:00,632.73,633.48,625.76,625.76,28361.0,607.9087,608.6293,601.2121,601.2121,28361.0
2022-03-16 13:10:00,625.5,626.93,624.87,625.15,3600.0,600.9623,602.3362,600.357,600.626,3600.0
2022-03-16 13:20:00,624.74,627.98,624.56,627.72,3287.0,600.2321,603.345,600.0592,603.0952,3287.0
2022-03-16 13:30:00,628.5,630.77,628.01,629.8,5247.0,603.8446,606.0256,603.3738,605.0936,5247.0
2022-03-16 13:40:00,629.53,630.6,628.7,630.6,3419.0,604.8342,605.8622,604.0368,605.8622,3419.0
2022-03-16 13:50:00,630.36,633.49,630.35,632.54,5480.0,605.6316,608.6389,605.622,607.7261,5480.0
2022-03-16 14:00:00,632.27,632.39,624.4,624.41,37918.0,607.4667,607.582,599.9055,599.9151,37918.0
2022-03-16 14:10:00,623.46,625.51,618.63,625.5,65416.0,599.0023,600.9719,594.3618,600.9623,65416.0
2022-03-16 14:20:00,625.68,626.26,621.14,621.14,12827.0,601.1352,601.6925,596.7733,596.7733,12827.0
2022-03-16 14:30:00,621.61,627.38,620.0,627.38,21925.0,597.2249,602.7685,595.6781,602.7685,21925.0
2022-03-16 14:40:00,628.25,634.57,628.25,632.92,12323.0,603.6044,609.6765,603.6044,608.0912,12323.0
2022-03-16 14:50:00,632.45,639.92,631.66,637.22,21651.0,607.6397,614.8166,606.8806,612.2225,21651.0
2022-03-16 15:00:00,636.68,641.04,634.25,638.33,40888.0,611.7037,615.8927,609.369,613.289,40888.0
2022-03-16 15:10:00,637.64,641.95,637.04,641.95,13099.0,612.6261,616.767,612.0496,616.767,13099.0
2022-03-16 15:20:00,641.95,644.07,641.48,644.0,13194.0,616.767,618.8038,616.3154,618.7366,13194.0
2022-03-16 15:30:00,644.08,645.8,640.74,645.77,35621.0,618.8134,620.466,615.6044,620.4371,35621.0
2022-03-16 15:40:00,645.49,649.06,644.21,648.44,38532.0,620.1681,623.5981,618.9383,623.0024,38532.0
2022-03-16 15:50:00,648.63,651.0,647.57,650.98,76741.0,623.1849,625.462,622.1665,625.4427,76741.0
2022-03-17 09:30:00,643.13,645.91,639.47,645.9,34094.0,617.9007,620.5716,614.3843,620.562,34094.0
2022-03-17 09:40:00,645.87,647.0,643.57,645.02,14138.0,620.5332,621.6189,618.3234,619.7165,14138.0
2022-03-17 09:50:00,644.41,649.64,643.61,649.64,12423.0,619.1305,624.1553,618.3619,624.1553,12423.0
2022-03-17 10:00:00,649.44,649.65,648.31,648.89,22064.0,623.9632,624.1649,622.8775,623.4347,22064.0
2022-03-17 10:10:00,648.72,650.34,643.78,644.4,29005.0,623.2714,624.8279,618.5252,619.1209,29005.0
2022-03-17 10:20:00,644.4,647.87,644.14,647.4,14065.0,619.1209,622.4547,618.8711,622.0032,14065.0
2022-03-17 10:30:00,647.12,648.04,645.6,647.0,8705.0,621.7342,622.6181,620.2738,621.6189,8705.0
2022-03-17 10:40:00,647.43,647.43,641.9,642.74,10924.0,622.032,622.032,616.7189,617.526,10924.0
2022-03-17 10:50:00,642.46,642.61,640.8,642.35,5218.0,617.257,617.4011,615.6621,617.1513,5218.0
2022-03-17 11:00:00,641.85,642.45,640.2,641.91,10872.0,616.6709,617.2474,615.0856,616.7286,10872.0
2022-03-17 11:10:00,641.83,644.11,640.85,643.65,14037.0,616.6517,618.8422,615.7101,618.4003,14037.0
2022-03-17 11:20:00,643.35,644.99,642.86,643.7,13912.0,618.1121,619.6877,617.6413,618.4483,13912.0
2022-03-17 11:30:00,643.43,646.08,643.39,645.65,12248.0,618.1889,620.735,618.1505,620.3218,12248.0
2022-03-17 11:40:00,646.05,647.09,643.76,644.11,5424.0,620.7061,621.7053,618.506,618.8422,5424.0
2022-03-17 11:50:00,643.29,645.28,642.9,645.07,4340.0,618.0544,619.9663,617.6797,619.7646,4340.0
2022-03-17 12:00:00,644.81,647.09,644.1,647.09,4373.0,619.5148,621.7053,618.8326,621.7053,4373.0
2022-03-17 12:10:00,647.11,647.95,645.97,647.95,6324.0,621.7246,622.5316,620.6293,622.5316,6324.0
2022-03-17 12:20:00,648.0,649.33,647.52,649.14,9872.0,622.5796,623.8575,622.1185,623.6749,9872.0
2022-03-17 12:30:00,648.85,651.03,648.82,649.58,34399.0,623.3963,625.4908,623.3675,624.0977,34399.0
2022-03-17 12:40:00,649.24,650.89,649.23,650.54,2078.0,623.771,625.3563,623.7614,625.02,2078.0
2022-03-17 12:50:00,650.26,651.33,650.17,651.31,2475.0,624.751,625.779,624.6645,625.7598,2475.0
2022-03-17 13:00:00,651.3,651.31,649.64,650.22,1369.0,625.7502,625.7598,624.1553,624.7126,1369.0
2022-03-17 13:10:00,650.07,650.44,648.07,648.51,4152.0,624.5684,624.9239,622.6469,623.0696,4152.0
2022-03-17 13:20:00,649.8,652.97,649.8,652.19,3876.0,624.309,627.3547,624.309,626.6053,3876.0
2022-03-17 13:30:00,652.17,653.98,652.12,653.29,1850.0,626.5861,628.3251,626.538,627.6621,1850.0
2022-03-17 13:40:00,653.58,655.12,653.54,655.12,7361.0,627.9407,629.4203,627.9023,629.4203,7361.0
2022-03-17 13:50:00,655.09,656.4,654.72,655.92,11047.0,629.3915,630.6501,629.036,630.189,11047.0
2022-03-17 14:00:00,654.8,655.09,652.59,653.97,4083.0,629.1129,629.3915,626.9896,628.3155,4083.0
2022-03-17 14:10:00,653.17,653.49,651.95,652.78,2076.0,627.5468,627.8543,626.3747,627.1721,2076.0
2022-03-17 14:20:00,652.97,652.97,649.47,650.6,4128.0,627.3547,627.3547,623.992,625.0777,4128.0
2022-03-17 14:30:00,650.84,652.51,650.52,650.68,1100.0,625.3082,626.9127,625.0008,625.1545,1100.0
2022-03-17 14:40:00,650.39,651.9,650.39,651.9,2100.0,624.8759,626.3267,624.8759,626.3267,2100.0
2022-03-17 14:50:00,651.78,651.99,650.57,651.08,2792.0,626.2114,626.4131,625.0488,625.5388,2792.0
2022-03-17 15:00:00,651.8,652.0,650.35,650.35,1780.0,626.2306,626.4227,624.8375,624.8375,1780.0
2022-03-17 15:10:00,650.23,650.9,648.6,650.9,3939.0,624.7222,625.3659,623.1561,625.3659,3939.0
2022-03-17 15:20:00,651.33,651.48,649.68,651.45,3036.0,625.779,625.9231,624.1937,625.8943,3036.0
2022-03-17 15:30:00,650.91,651.92,650.36,651.04,4562.0,625.3755,626.3459,624.8471,625.5004,4562.0
2022-03-17 15:40:00,651.43,654.92,651.34,653.3,7534.0,625.8751,629.2282,625.7886,627.6717,7534.0
2022-03-17 15:50:00,653.14,654.09,651.84,654.09,26165.0,627.518,628.4307,626.269,628.4307,26165.0
2022-03-18 09:30:00,648.61,652.01,647.4,650.44,88090.0,623.1657,626.4323,622.0032,624.9239,88090.0
2022-03-18 09:40:00,650.29,653.27,649.23,653.15,11421.0,624.7798,627.6429,623.7614,627.5276,11421.0
2022-03-18 09:50:00,652.96,659.67,652.96,659.27,27514.0,627.3451,633.7918,627.3451,633.4075,27514.0
2022-03-18 10:00:00,659.55,663.44,659.0,662.41,16462.0,633.6766,637.414,633.1481,636.4244,16462.0
2022-03-18 10:10:00,662.77,664.68,660.82,661.26,15925.0,636.7702,638.6053,634.8967,635.3195,15925.0
2022-03-18 10:20:00,660.31,661.08,658.79,660.15,16625.0,634.4067,635.1465,632.9464,634.253,16625.0
2022-03-18 10:30:00,660.15,662.05,659.93,660.93,10436.0,634.253,636.0785,634.0416,635.0024,10436.0
2022-03-18 10:40:00,660.52,663.0,659.09,661.68,21530.0,634.6085,636.9912,633.2346,635.723,21530.0
2022-03-18 10:50:00,662.66,664.99,661.51,664.74,17465.0,636.6646,638.9031,635.5597,638.663,17465.0
2022-03-18 11:00:00,664.58,667.35,663.8,666.67,18797.0,638.5092,641.1706,637.7598,640.5172,18797.0
2022-03-18 11:10:00,667.11,667.34,664.2,665.35,13426.0,640.94,641.161,638.1441,639.249,13426.0
2022-03-18 11:20:00,665.11,665.4,663.34,664.78,19783.0,639.0184,639.2971,637.3179,638.7014,19783.0
2022-03-18 11:30:00,665.08,668.0,665.08,667.35,16627.0,638.9896,641.7951,638.9896,641.1706,16627.0
2022-03-18 11:40:00,667.0,667.2,665.26,666.22,12316.0,640.8343,641.0265,639.1626,640.0849,12316.0
2022-03-18 11:50:00,666.71,669.6,666.38,668.58,26149.0,640.5557,643.3323,640.2386,642.3523,26149.0
2022-03-18 12:00:00,668.65,668.88,667.09,668.47,15780.0,642.4196,642.6405,640.9208,642.2466,15780.0
2022-03-18 12:10:00,668.56,669.84,668.56,669.61,5463.0,642.3331,643.5629,642.3331,643.3419,5463.0
2022-03-18 12:20:00,669.91,670.81,668.55,670.66,7692.0,643.6301,644.4948,642.3235,644.3507,7692.0
2022-03-18 12:30:00,671.38,675.56,671.38,674.64,65222.0,645.0425,649.0585,645.0425,648.1746,65222.0
2022-03-18 12:40:00,674.65,675.55,673.65,673.8,8672.0,648.1842,649.0489,647.2234,647.3675,8672.0
2022-03-18 12:50:00,674.16,676.12,673.84,675.16,13683.0,647.7134,649.5965,647.406,648.6742,13683.0
2022-03-18 13:00:00,675.71,676.24,674.51,675.44,11233.0,649.2026,649.7118,648.0497,648.9432,11233.0
2022-03-18 13:10:00,675.3,675.99,674.73,674.81,9230.0,648.8087,649.4716,648.2611,648.3379,9230.0
2022-03-18 13:20:00,675.2,677.0,674.61,676.62,11036.0,648.7126,650.442,648.1458,650.0769,11036.0
2022-03-18 13:30:00,676.62,678.67,676.6,678.63,5849.0,650.0769,652.0465,650.0577,652.0081,5849.0
2022-03-18 13:40:00,678.62,678.88,675.65,676.26,22828.0,651.9985,652.2483,649.145,649.731,22828.0
2022-03-18 13:50:00,676.15,677.61,675.68,676.7,7548.0,649.6254,651.0281,649.1738,650.1538,7548.0
2022-03-18 14:00:00,677.0,677.65,676.4,676.5,9643.0,650.442,651.0665,649.8655,649.9616,9643.0
2022-03-18 14:10:00,676.17,678.97,676.09,678.97,11162.0,649.6446,652.3347,649.5677,652.3347,11162.0
2022-03-18 14:20:00,678.7,678.93,677.71,678.6,8272.0,652.0753,652.2963,651.1242,651.9792,8272.0
2022-03-18 14:30:00,678.6,678.6,677.11,677.94,12963.0,651.9792,651.9792,650.5477,651.3451,12963.0
2022-03-18 14:40:00,677.89,678.95,676.9,678.75,13743.0,651.2971,652.3155,650.3459,652.1234,13743.0
2022-03-18 14:50:00,678.94,679.46,678.28,679.46,12760.0,652.3059,652.8055,651.6718,652.8055,12760.0
2022-03-18 15:00:00,679.24,680.74,678.8,680.72,16940.0,652.5941,654.0353,652.1714,654.0161,16940.0
2022-03-18 15:10:00,680.55,682.41,680.53,682.08,17263.0,653.8527,655.6398,653.8335,655.3227,17263.0
2022-03-18 15:20:00,682.13,683.03,681.55,681.55,11227.0,655.3708,656.2355,654.8135,654.8135,11227.0
2022-03-18 15:30:00,681.39,683.4,678.13,678.29,16487.0,654.6598,656.5909,651.5277,651.6814,16487.0
2022-03-18 15:40:00,678.38,679.88,676.74,676.74,25288.0,651.7679,653.209,650.1922,650.1922,25288.0
2022-03-18 15:50:00,676.73,681.01,676.71,680.35,82011.0,650.1826,654.2947,650.1634,653.6606,82011.0
2022-03-21 09:30:00,678.4,682.0,677.25,679.1,32102.0,651.7871,655.2459,650.6822,652.4596,32102.0
2022-03-21 09:40:00,679.95,680.45,672.35,674.27,57311.0,653.2763,653.7567,645.9744,647.8191,57311.0
2022-03-21 09:50:00,674.32,676.23,671.7,673.63,28320.0,647.8671,649.7022,645.3499,647.2042,28320.0
2022-03-21 10:00:00,673.63,674.57,671.52,672.0,21832.0,647.2042,648.1073,645.177,645.6382,21832.0
2022-03-21 10:10:00,672.6,673.36,669.0,672.73,45902.0,646.2146,646.9448,642.7558,646.3395,45902.0
2022-03-21 10:20:00,672.24,672.24,669.2,670.01,17680.0,645.8687,645.8687,642.948,643.7262,17680.0
2022-03-21 10:30:00,669.51,674.21,669.51,673.2,14192.0,643.2458,647.7615,643.2458,646.7911,14192.0
2022-03-21 10:40:00,673.31,673.5,669.9,672.34,10089.0,646.8968,647.0793,643.6205,645.9648,10089.0
2022-03-21 10:50:00,672.35,675.6,672.12,675.54,8583.0,645.9744,649.0969,645.7534,649.0393,8583.0
2022-03-21 11:00:00,675.36,677.52,672.01,673.5,11396.0,648.8663,650.9416,645.6478,647.0793,11396.0
2022-03-21 11:10:00,673.28,677.55,673.28,676.87,7450.0,646.8679,650.9704,646.8679,650.3171,7450.0
2022-03-21 11:20:00,676.2,682.01,676.15,681.43,7702.0,649.6734,655.2555,649.6254,654.6982,7702.0
2022-03-21 11:30:00,681.48,681.75,678.67,680.48,12454.0,654.7463,655.0057,652.0465,653.7855,12454.0
2022-03-21 11:40:00,680.79,682.11,680.0,680.84,14625.0,654.0833,655.3515,653.3243,654.1314,14625.0
2022-03-21 11:50:00,681.31,683.39,679.78,682.93,19646.0,654.5829,656.5813,653.113,656.1394,19646.0
2022-03-21 12:00:00,682.8,683.06,680.31,680.31,38053.0,656.0145,656.2643,653.6222,653.6222,38053.0
2022-03-21 12:10:00,680.27,680.85,677.66,678.34,14380.0,653.5837,654.141,651.0761,651.7294,14380.0
2022-03-21 12:20:00,678.58,679.84,677.88,678.27,5670.0,651.96,653.1706,651.2875,651.6622,5670.0
2022-03-21 12:30:00,678.82,678.82,673.56,674.66,42061.0,652.1906,652.1906,647.137,648.1938,42061.0
2022-03-21 12:40:00,676.07,678.02,675.39,677.87,7982.0,649.5485,651.422,648.8952,651.2779,7982.0
2022-03-21 12:50:00,677.6,677.6,671.89,672.82,12214.0,651.0185,651.0185,645.5325,646.426,12214.0
2022-03-21 13:00:00,672.25,675.09,672.25,674.92,3522.0,645.8783,648.6069,645.8783,648.4436,3522.0
2022-03-21 13:10:00,674.9,674.9,669.82,669.83,9030.0,648.4244,648.4244,643.5437,643.5533,9030.0
2022-03-21 13:20:00,669.86,672.51,669.08,672.33,5491.0,643.5821,646.1281,642.8327,645.9552,5491.0
2022-03-21 13:30:00,672.16,674.24,672.16,673.59,5073.0,645.7919,647.7903,645.7919,647.1658,5073.0
2022-03-21 13:40:00,673.51,675.0,672.8,674.4,9623.0,647.0889,648.5205,646.4068,647.944,9623.0
2022-03-21 13:50:00,674.39,675.46,673.36,673.97,5955.0,647.9344,648.9624,646.9448,647.5309,5955.0
2022-03-21 14:00:00,674.86,675.39,673.7,674.73,10725.0,648.386,648.8952,647.2715,648.2611,10725.0
2022-03-21 14:10:00,674.2,675.06,672.86,673.5,4629.0,647.7518,648.5781,646.4644,647.0793,4629.0
2022-03-21 14:20:00,674.4,678.82,674.17,678.72,10537.0,647.944,652.1906,647.723,652.0945,10537.0
2022-03-21 14:30:00,678.3,678.79,676.48,677.74,12052.0,651.691,652.1618,649.9424,651.153,12052.0
2022-03-21 14:40:00,677.34,678.71,675.8,676.99,5844.0,650.7687,652.0849,649.2891,650.4324,5844.0
2022-03-21 14:50:00,676.98,678.0,674.18,674.18,7950.0,650.4228,651.4028,647.7326,647.7326,7950.0
2022-03-21 15:00:00,674.88,675.48,673.79,675.36,6877.0,648.4052,648.9816,647.3579,648.8663,6877.0
2022-03-21 15:10:00,675.71,677.57,675.71,676.0,6802.0,649.2026,650.9896,649.2026,649.4812,6802.0
2022-03-21 15:20:00,675.32,677.86,675.32,677.86,5145.0,648.8279,651.2683,648.8279,651.2683,5145.0
2022-03-21 15:30:00,677.67,679.15,676.83,677.0,15613.0,651.0857,652.5077,650.2787,650.442,15613.0
2022-03-21 15:40:00,677.0,678.57,675.92,676.0,15888.0,650.442,651.9504,649.4044,649.4812,15888.0
2022-03-21 15:50:00,675.73,682.94,675.72,682.9,61191.0,649.2218,656.149,649.2122,656.1106,61191.0
2022-03-22 09:30:00,688.36,691.35,687.93,690.76,34985.0,661.3564,664.2291,660.9432,663.6622,34985.0
2022-03-22 09:40:00,689.89,690.88,685.68,685.68,16496.0,662.8263,663.7775,658.7815,658.7815,16496.0
2022-03-22 09:50:00,686.69,688.65,685.3,688.37,5617.0,659.7519,661.635,658.4164,661.366,5617.0
2022-03-22 10:00:00,688.73,690.9,688.5,690.9,15213.0,661.7119,663.7967,661.4909,663.7967,15213.0
2022-03-22 10:10:00,690.64,694.84,690.01,694.63,26602.0,663.5469,667.5822,662.9416,667.3804,26602.0
2022-03-22 10:20:00,695.0,696.3,694.11,695.87,16486.0,667.7359,668.9849,666.8808,668.5718,16486.0
2022-03-22 10:30:00,696.13,697.32,695.95,696.52,12961.0,668.8216,669.9649,668.6486,669.1963,12961.0
2022-03-22 10:40:00,696.58,696.91,695.34,696.29,23456.0,669.2539,669.571,668.0625,668.9753,23456.0
2022-03-22 10:50:00,696.22,696.72,695.4,695.98,17483.0,668.908,669.3884,668.1202,668.6774,17483.0
2022-03-22 11:00:00,696.67,697.27,694.19,697.02,26791.0,669.3404,669.9168,666.9577,669.6766,26791.0
2022-03-22 11:10:00,696.89,697.79,696.51,697.43,15778.0,669.5517,670.4164,669.1867,670.0706,15778.0
2022-03-22 11:20:00,697.2,698.1,697.02,697.55,14133.0,669.8496,670.7143,669.6766,670.1859,14133.0
2022-03-22 11:30:00,697.29,697.29,695.12,696.14,20557.0,669.9361,669.9361,667.8512,668.8312,20557.0
2022-03-22 11:40:00,695.99,696.14,693.01,694.19,16615.0,668.6871,668.8312,665.824,666.9577,16615.0
2022-03-22 11:50:00,694.5,695.09,693.22,694.38,16290.0,667.2555,667.8224,666.0257,667.1402,16290.0
2022-03-22 12:00:00,694.17,694.26,691.55,692.77,21527.0,666.9384,667.0249,664.4212,665.5934,21527.0
2022-03-22 12:10:00,693.17,693.61,691.5,691.56,16649.0,665.9777,666.4004,664.3732,664.4308,16649.0
2022-03-22 12:20:00,691.64,691.64,687.33,688.24,14626.0,664.5077,664.5077,660.3668,661.2411,14626.0
2022-03-22 12:30:00,687.8,690.73,687.46,689.0,53402.0,660.8183,663.6334,660.4917,661.9713,53402.0
2022-03-22 12:40:00,689.36,690.19,687.51,689.86,6956.0,662.3171,663.1146,660.5397,662.7975,6956.0
2022-03-22 12:50:00,690.31,690.58,688.86,688.86,6140.0,663.2299,663.4893,661.8368,661.8368,6140.0
2022-03-22 13:00:00,688.84,690.04,688.53,689.5,7336.0,661.8175,662.9705,661.5197,662.4516,7336.0
2022-03-22 13:10:00,689.35,690.39,688.74,688.74,3989.0,662.3075,663.3067,661.7215,661.7215,3989.0
2022-03-22 13:20:00,688.06,688.32,686.69,687.97,6076.0,661.0681,661.3179,659.7519,660.9817,6076.0
2022-03-22 13:30:00,688.23,689.53,688.23,689.19,4300.0,661.2315,662.4805,661.2315,662.1538,4300.0
2022-03-22 13:40:00,688.69,689.14,687.85,688.1,3394.0,661.6734,662.1058,660.8664,661.1066,3394.0
2022-03-22 13:50:00,688.0,688.58,688.0,688.55,2072.0,661.0105,661.5677,661.0105,661.5389,2072.0
2022-03-22 14:00:00,688.88,688.88,687.46,687.71,4071.0,661.856,661.856,660.4917,660.7319,4071.0
2022-03-22 14:10:00,688.38,689.14,688.38,689.14,1980.0,661.3756,662.1058,661.3756,662.1058,1980.0
2022-03-22 14:20:00,689.25,689.25,686.72,688.13,5651.0,662.2115,662.2115,659.7807,661.1354,5651.0
2022-03-22 14:30:00,687.96,688.19,685.96,687.13,5542.0,660.9721,661.193,659.0505,660.1746,5542.0
2022-03-22 14:40:00,687.33,688.08,686.98,687.5,4037.0,660.3668,661.0874,660.0305,660.5301,4037.0
2022-03-22 14:50:00,687.31,689.94,687.04,689.79,3200.0,660.3476,662.8744,660.0881,662.7303,3200.0
2022-03-22 15:00:00,689.5,691.88,689.49,691.66,13054.0,662.4516,664.7383,662.442,664.5269,13054.0
2022-03-22 15:10:00,691.93,691.93,690.01,690.45,12754.0,664.7863,664.7863,662.9416,663.3644,12754.0
2022-03-22 15:20:00,690.15,690.68,689.32,689.66,7551.0,663.0761,663.5854,662.2787,662.6054,7551.0
2022-03-22 15:30:00,689.33,690.66,689.05,689.16,6025.0,662.2883,663.5661,662.0193,662.125,6025.0
2022-03-22 15:40:00,689.45,692.37,688.83,691.81,23481.0,662.4036,665.2091,661.8079,664.671,23481.0
2022-03-22 15:50:00,691.8,692.5,687.32,688.74,36592.0,664.6614,665.334,660.3572,661.7215,36592.0
2022-03-23 09:30:00,668.55,671.09,666.94,667.45,72151.0,642.3235,644.7639,640.7767,641.2666,72151.0
2022-03-23 09:40:00,666.78,668.7,665.13,665.16,19881.0,640.6229,642.4676,639.0377,639.0665,19881.0
2022-03-23 09:50:00,664.8,666.58,664.05,664.72,11444.0,638.7206,640.4308,638.0,638.6437,11444.0
2022-03-23 10:00:00,664.35,670.44,663.6,669.59,13112.0,638.2883,644.1393,637.5677,643.3227,13112.0
2022-03-23 10:10:00,669.0,671.49,667.4,670.65,11094.0,642.7558,645.1482,641.2186,644.3411,11094.0
2022-03-23 10:20:00,671.24,671.24,668.78,669.7,12383.0,644.908,644.908,642.5445,643.4284,12383.0
2022-03-23 10:30:00,670.03,671.24,669.01,669.98,11953.0,643.7454,644.908,642.7654,643.6974,11953.0
2022-03-23 10:40:00,669.71,670.35,666.0,667.19,11110.0,643.438,644.0529,639.8735,641.0168,11110.0
2022-03-23 10:50:00,666.74,671.24,666.74,671.24,22036.0,640.5845,644.908,640.5845,644.908,22036.0
2022-03-23 11:00:00,671.55,675.44,671.34,673.71,51164.0,645.2058,648.9432,645.004,647.2811,51164.0
2022-03-23 11:10:00,673.82,674.99,673.53,674.45,5671.0,647.3868,648.5109,647.1081,647.992,5671.0
2022-03-23 11:20:00,675.04,676.63,674.25,674.25,6722.0,648.5589,650.0865,647.7999,647.7999,6722.0
2022-03-23 11:30:00,674.38,675.0,673.55,674.51,12112.0,647.9248,648.5205,647.1273,648.0497,12112.0
2022-03-23 11:40:00,674.68,677.07,674.53,675.17,4784.0,648.213,650.5093,648.0689,648.6838,4784.0
2022-03-23 11:50:00,675.38,677.88,675.38,677.69,7241.0,648.8856,651.2875,648.8856,651.1049,7241.0
2022-03-23 12:00:00,677.68,679.38,676.14,676.14,8890.0,651.0953,652.7286,649.6157,649.6157,8890.0
2022-03-23 12:10:00,676.21,677.32,674.26,676.95,8446.0,649.683,650.7495,647.8095,650.394,8446.0
2022-03-23 12:20:00,677.4,677.89,676.64,676.64,3590.0,650.8263,651.2971,650.0961,650.0961,3590.0
2022-03-23 12:30:00,676.41,676.89,674.53,675.49,30789.0,649.8752,650.3363,648.0689,648.9912,30789.0
2022-03-23 12:40:00,675.27,675.27,674.3,674.86,1170.0,648.7799,648.7799,647.8479,648.386,1170.0
2022-03-23 12:50:00,675.05,675.61,674.48,674.97,2283.0,648.5685,649.1065,648.0209,648.4916,2283.0
2022-03-23 13:00:00,674.51,675.1,672.46,674.62,2327.0,648.0497,648.6165,646.0801,648.1554,2327.0
2022-03-23 13:10:00,674.63,674.63,671.24,671.68,2950.0,648.165,648.165,644.908,645.3307,2950.0
2022-03-23 13:20:00,672.45,672.45,666.23,666.23,10367.0,646.0705,646.0705,640.0945,640.0945,10367.0
2022-03-23 13:30:00,666.23,668.0,665.56,667.67,9162.0,640.0945,641.7951,639.4508,641.478,9162.0
2022-03-23 13:40:00,667.4,667.41,665.52,665.67,6603.0,641.2186,641.2282,639.4124,639.5565,6603.0
2022-03-23 13:50:00,666.0,669.22,665.91,668.77,2409.0,639.8735,642.9672,639.7871,642.5349,2409.0
2022-03-23 14:00:00,668.48,668.61,666.0,666.0,2543.0,642.2562,642.3811,639.8735,639.8735,2543.0
2022-03-23 14:10:00,665.6,666.67,665.41,666.06,2961.0,639.4892,640.5172,639.3067,639.9312,2961.0
2022-03-23 14:20:00,666.49,668.29,666.34,668.0,3389.0,640.3443,642.0737,640.2002,641.7951,3389.0
2022-03-23 14:30:00,667.83,669.22,667.14,669.22,2700.0,641.6317,642.9672,640.9688,642.9672,2700.0
2022-03-23 14:40:00,669.58,671.0,668.44,671.0,2800.0,643.3131,644.6774,642.2178,644.6774,2800.0
2022-03-23 14:50:00,671.0,671.0,668.63,669.07,5277.0,644.6774,644.6774,642.4004,642.8231,5277.0
2022-03-23 15:00:00,668.4,669.66,666.57,666.57,1908.0,642.1794,643.3899,640.4212,640.4212,1908.0
2022-03-23 15:10:00,666.22,667.95,666.19,666.97,5075.0,640.0849,641.747,640.0561,640.8055,5075.0
2022-03-23 15:20:00,666.42,669.05,666.21,668.59,5292.0,640.2771,642.8039,640.0753,642.3619,5292.0
2022-03-23 15:30:00,668.25,669.67,667.09,667.87,7483.0,642.0353,643.3996,640.9208,641.6702,7483.0
2022-03-23 15:40:00,667.87,669.09,665.69,667.78,15087.0,641.6702,642.8423,639.5757,641.5837,15087.0
2022-03-23 15:50:00,667.65,667.65,664.86,665.35,33439.0,641.4588,641.4588,638.7782,639.249,33439.0
2022-03-24 09:30:00,666.2,666.74,663.83,665.43,25224.0,640.0657,640.5845,637.7887,639.3259,25224.0
2022-03-24 09:40:00,665.25,670.66,665.25,668.19,17159.0,639.1529,644.3507,639.1529,641.9776,17159.0
2022-03-24 09:50:00,665.82,668.4,665.1,666.01,10154.0,639.7006,642.1794,639.0088,639.8831,10154.0
2022-03-24 10:00:00,665.57,669.15,665.56,667.05,9983.0,639.4604,642.9,639.4508,640.8823,9983.0
2022-03-24 10:10:00,666.72,667.5,663.86,664.65,9716.0,640.5653,641.3147,637.8175,638.5765,9716.0
2022-03-24 10:20:00,664.28,665.25,663.2,664.97,6863.0,638.221,639.1529,637.1834,638.8839,6863.0
2022-03-24 10:30:00,664.03,667.05,663.83,665.39,5151.0,637.9808,640.8823,637.7887,639.2875,5151.0
2022-03-24 10:40:00,666.0,668.0,665.01,666.6,4966.0,639.8735,641.7951,638.9224,640.45,4966.0
2022-03-24 10:50:00,666.95,667.8,665.59,666.73,9420.0,640.7863,641.6029,639.4796,640.5749,9420.0
2022-03-24 11:00:00,666.0,669.33,665.96,667.53,7226.0,639.8735,643.0729,639.8351,641.3435,7226.0
2022-03-24 11:10:00,667.18,670.51,667.18,669.91,5321.0,641.0072,644.2066,641.0072,643.6301,5321.0
2022-03-24 11:20:00,670.1,675.18,669.81,673.95,50684.0,643.8127,648.6934,643.5341,647.5117,50684.0
2022-03-24 11:30:00,674.1,678.45,674.1,678.15,21328.0,647.6558,651.8351,647.6558,651.5469,21328.0
2022-03-24 11:40:00,677.76,680.81,677.76,679.48,19188.0,651.1722,654.1025,651.1722,652.8247,19188.0
2022-03-24 11:50:00,679.35,679.35,677.55,678.06,21086.0,652.6998,652.6998,650.9704,651.4604,21086.0
2022-03-24 12:00:00,677.55,678.44,675.5,677.35,16545.0,650.9704,651.8255,649.0009,650.7783,16545.0
2022-03-24 12:10:00,677.63,679.79,677.62,679.79,10462.0,651.0473,653.1226,651.0377,653.1226,10462.0
2022-03-24 12:20:00,679.49,679.79,677.35,678.36,7332.0,652.8343,653.1226,650.7783,651.7487,7332.0
2022-03-24 12:30:00,678.61,679.97,675.65,679.2,45020.0,651.9888,653.2955,649.145,652.5557,45020.0
2022-03-24 12:40:00,679.56,681.98,678.56,681.35,13440.0,652.9016,655.2266,651.9408,654.6214,13440.0
2022-03-24 12:50:00,681.61,683.8,681.49,683.8,7356.0,654.8712,656.9753,654.7559,656.9753,7356.0
2022-03-24 13:00:00,683.9,685.5,683.05,683.93,13551.0,657.0713,658.6086,656.2547,657.1002,13551.0
2022-03-24 13:10:00,683.64,685.62,683.64,685.62,2199.0,656.8215,658.7239,656.8215,658.7239,2199.0
2022-03-24 13:20:00,685.41,686.94,685.02,686.42,13962.0,658.5221,659.9921,658.1474,659.4925,13962.0
2022-03-24 13:30:00,686.38,686.41,683.94,686.07,10041.0,659.454,659.4829,657.1098,659.1562,10041.0
2022-03-24 13:40:00,686.0,686.15,685.54,685.68,2926.0,659.0889,659.2331,658.647,658.7815,2926.0
2022-03-24 13:50:00,685.53,686.06,684.85,684.85,2222.0,658.6374,659.1466,657.9841,657.9841,2222.0
2022-03-24 14:00:00,685.5,686.46,684.43,684.49,10585.0,658.6086,659.5309,657.5805,657.6382,10585.0
2022-03-24 14:10:00,684.01,684.84,683.22,684.29,11035.0,657.177,657.9745,656.418,657.446,11035.0
2022-03-24 14:20:00,684.44,684.94,683.5,684.94,3407.0,657.5901,658.0705,656.687,658.0705,3407.0
2022-03-24 14:30:00,685.1,685.1,683.32,683.89,5948.0,658.2243,658.2243,656.5141,657.0617,5948.0
2022-03-24 14:40:00,683.76,684.35,682.0,682.28,3584.0,656.9368,657.5037,655.2459,655.5149,3584.0
2022-03-24 14:50:00,684.08,684.25,682.97,682.97,1000.0,657.2443,657.4076,656.1778,656.1778,1000.0
2022-03-24 15:00:00,683.74,685.27,682.38,685.26,7769.0,656.9176,658.3876,655.611,658.378,7769.0
2022-03-24 15:10:00,685.7,686.84,685.06,686.84,16985.0,658.8007,659.896,658.1858,659.896,16985.0
2022-03-24 15:20:00,687.0,688.97,686.74,688.49,17373.0,660.0497,661.9424,659.7999,661.4813,17373.0
2022-03-24 15:30:00,688.32,688.73,686.75,687.52,17767.0,661.3179,661.7119,659.8095,660.5493,17767.0
2022-03-24 15:40:00,687.52,687.77,686.04,686.65,24745.0,660.5493,660.7895,659.1274,659.7134,24745.0
2022-03-24 15:50:00,687.1,690.55,687.1,689.86,54193.0,660.1458,663.4605,660.1458,662.7975,54193.0
2022-03-25 09:30:00,690.47,690.75,682.2,682.51,30755.0,663.3836,663.6526,655.438,655.7359,30755.0
2022-03-25 09:40:00,681.76,686.51,679.41,684.65,16779.0,655.0153,659.5789,652.7575,657.7919,16779.0
2022-03-25 09:50:00,684.6,685.67,681.93,683.02,63375.0,657.7439,658.7719,655.1786,656.2258,63375.0
2022-03-25 10:00:00,682.98,684.81,681.06,684.73,7985.0,656.1874,657.9456,654.3427,657.8688,7985.0
2022-03-25 10:10:00,684.45,685.16,681.78,683.02,6906.0,657.5998,658.2819,655.0345,656.2258,6906.0
2022-03-25 10:20:00,683.68,684.85,682.51,682.51,5390.0,656.86,657.9841,655.7359,655.7359,5390.0
2022-03-25 10:30:00,682.63,687.0,682.45,686.25,3435.0,655.8511,660.0497,655.6782,659.3291,3435.0
2022-03-25 10:40:00,685.5,688.0,685.5,687.25,8506.0,658.6086,661.0105,658.6086,660.2899,8506.0
2022-03-25 10:50:00,687.15,687.2,684.6,685.65,10297.0,660.1938,660.2419,657.7439,658.7527,10297.0
2022-03-25 11:00:00,686.1,686.1,681.28,681.61,8279.0,659.185,659.185,654.5541,654.8712,8279.0
2022-03-25 11:10:00,681.83,681.83,679.35,679.65,33086.0,655.0825,655.0825,652.6998,652.9881,33086.0
2022-03-25 11:20:00,679.35,679.58,672.3,673.8,17431.0,652.6998,652.9208,645.9264,647.3675,17431.0
2022-03-25 11:30:00,674.31,675.96,673.78,675.83,9652.0,647.8575,649.4428,647.3483,649.3179,9652.0
2022-03-25 11:40:00,675.75,679.35,675.75,678.28,5261.0,649.241,652.6998,649.241,651.6718,5261.0
2022-03-25 11:50:00,678.39,679.16,677.23,678.0,3511.0,651.7775,652.5173,650.663,651.4028,3511.0
2022-03-25 12:00:00,677.36,680.54,676.79,680.54,17286.0,650.7879,653.8431,650.2402,653.8431,17286.0
2022-03-25 12:10:00,680.84,681.78,679.89,681.78,12257.0,654.1314,655.0345,653.2186,655.0345,12257.0
2022-03-25 12:20:00,681.6,681.6,680.02,680.02,6984.0,654.8616,654.8616,653.3435,653.3435,6984.0
2022-03-25 12:30:00,680.1,681.78,677.95,678.36,52268.0,653.4204,655.0345,651.3547,651.7487,52268.0
2022-03-25 12:40:00,678.19,680.84,678.19,679.52,7873.0,651.5853,654.1314,651.5853,652.8632,7873.0
2022-03-25 12:50:00,679.92,680.67,678.0,680.67,1301.0,653.2475,653.968,651.4028,653.968,1301.0
2022-03-25 13:00:00,680.68,680.68,679.47,680.5,1850.0,653.9776,653.9776,652.8151,653.8047,1850.0
2022-03-25 13:10:00,679.84,682.92,679.56,682.92,700.0,653.1706,656.1298,652.9016,656.1298,700.0
2022-03-25 13:20:00,683.05,683.72,680.03,681.02,2394.0,656.2547,656.8984,653.3531,654.3043,2394.0
2022-03-25 13:30:00,681.16,681.76,681.16,681.63,2506.0,654.4388,655.0153,654.4388,654.8904,2506.0
2022-03-25 13:40:00,682.05,682.81,681.38,682.27,1045.0,655.2939,656.0241,654.6502,655.5053,1045.0
2022-03-25 13:50:00,682.91,684.6,681.61,684.6,1962.0,656.1202,657.7439,654.8712,657.7439,1962.0
2022-03-25 14:00:00,684.47,686.41,684.47,685.62,1432.0,657.619,659.4829,657.619,658.7239,1432.0
2022-03-25 14:10:00,685.98,685.98,684.57,684.57,2875.0,659.0697,659.0697,657.715,657.715,2875.0
2022-03-25 14:20:00,684.6,685.36,683.92,685.36,5167.0,657.7439,658.4741,657.0905,658.4741,5167.0
2022-03-25 14:30:00,686.29,686.29,684.64,685.62,4102.0,659.3676,659.3676,657.7823,658.7239,4102.0
2022-03-25 14:40:00,684.96,685.64,684.22,685.35,1454.0,658.0897,658.7431,657.3788,658.4644,1454.0
2022-03-25 14:50:00,685.49,686.26,685.18,685.79,1708.0,658.599,659.3387,658.3011,658.8872,1708.0
2022-03-25 15:00:00,685.18,685.32,682.74,683.25,10479.0,658.3011,658.4356,655.9568,656.4468,10479.0
2022-03-25 15:10:00,683.18,684.44,682.8,684.19,3820.0,656.3796,657.5901,656.0145,657.35,3820.0
2022-03-25 15:20:00,683.21,683.37,682.01,682.18,5694.0,656.4084,656.5621,655.2555,655.4188,5694.0
2022-03-25 15:30:00,682.0,683.26,681.03,682.19,5737.0,655.2459,656.4564,654.3139,655.4284,5737.0
2022-03-25 15:40:00,682.26,686.0,682.26,685.61,7255.0,655.4957,659.0889,655.4957,658.7142,7255.0
2022-03-25 15:50:00,686.05,688.36,686.01,688.01,16981.0,659.137,661.3564,659.0986,661.0201,16981.0
2022-03-28 09:30:00,680.21,689.1,680.11,687.98,25804.0,653.5261,662.0673,653.43,660.9913,25804.0
2022-03-28 09:40:00,688.66,690.17,686.4,686.62,10531.0,661.6446,663.0954,659.4733,659.6846,10531.0
2022-03-28 09:50:00,687.52,689.24,687.3,687.72,4970.0,660.5493,662.2018,660.3379,660.7415,4970.0
2022-03-28 10:00:00,687.9,687.9,683.17,684.3,5549.0,660.9144,660.9144,656.37,657.4556,5549.0
2022-03-28 10:10:00,684.99,685.95,682.7,683.09,5776.0,658.1186,659.0409,655.9184,656.2931,5776.0
2022-03-28 10:20:00,682.93,683.8,681.76,683.8,4627.0,656.1394,656.9753,655.0153,656.9753,4627.0
2022-03-28 10:30:00,683.85,683.85,681.79,681.79,1692.0,657.0233,657.0233,655.0441,655.0441,1692.0
2022-03-28 10:40:00,682.2,685.79,682.05,685.6,2173.0,655.438,658.8872,655.2939,658.7046,2173.0
2022-03-28 10:50:00,686.0,686.69,684.86,686.69,3592.0,659.0889,659.7519,657.9937,659.7519,3592.0
2022-03-28 11:00:00,687.03,687.15,681.75,683.5,6820.0,660.0785,660.1938,655.0057,656.687,6820.0
2022-03-28 11:10:00,683.98,684.32,682.48,684.32,7176.0,657.1482,657.4749,655.707,657.4749,7176.0
2022-03-28 11:20:00,684.35,685.43,683.55,684.14,4732.0,657.5037,658.5413,656.7351,657.3019,4732.0
2022-03-28 11:30:00,684.34,685.0,681.86,682.8,32482.0,657.4941,658.1282,655.1114,656.0145,32482.0
2022-03-28 11:40:00,682.86,682.86,681.0,681.35,1734.0,656.0721,656.0721,654.2851,654.6214,1734.0
2022-03-28 11:50:00,680.13,680.13,677.58,678.8,13775.0,653.4492,653.4492,650.9993,652.1714,13775.0
2022-03-28 12:00:00,677.77,681.22,677.61,679.04,5189.0,651.1818,654.4965,651.0281,652.402,5189.0
2022-03-28 12:10:00,678.19,678.9,676.73,677.45,6548.0,651.5853,652.2675,650.1826,650.8744,6548.0
2022-03-28 12:20:00,677.49,678.76,676.0,676.3,7613.0,650.9128,652.133,649.4812,649.7695,7613.0
2022-03-28 12:30:00,676.02,678.45,676.02,677.91,5000.0,649.5005,651.8351,649.5005,651.3163,5000.0
2022-03-28 12:40:00,678.04,678.38,677.38,677.76,3598.0,651.4412,651.7679,650.8071,651.1722,3598.0
2022-03-28 12:50:00,678.25,679.51,678.25,679.27,2557.0,651.643,652.8535,651.643,652.623,2557.0
2022-03-28 13:00:00,679.52,680.29,679.05,680.01,2926.0,652.8632,653.6029,652.4116,653.3339,2926.0
2022-03-28 13:10:00,679.55,680.77,679.07,680.64,3820.0,652.892,654.0641,652.4308,653.9392,3820.0
2022-03-28 13:20:00,681.1,684.37,681.02,683.95,5615.0,654.3812,657.5229,654.3043,657.1194,5615.0
2022-03-28 13:30:00,684.34,684.63,683.48,684.48,3581.0,657.4941,657.7727,656.6678,657.6286,3581.0
2022-03-28 13:40:00,685.33,685.33,683.99,684.38,3635.0,658.4452,658.4452,657.1578,657.5325,3635.0
2022-03-28 13:50:00,684.61,685.25,683.81,685.25,3160.0,657.7535,658.3684,656.9849,658.3684,3160.0
2022-03-28 14:00:00,685.25,685.56,684.38,685.56,1200.0,658.3684,658.6662,657.5325,658.6662,1200.0
2022-03-28 14:10:00,685.92,686.21,683.83,683.83,3741.0,659.0121,659.2907,657.0041,657.0041,3741.0
2022-03-28 14:20:00,683.49,684.81,682.94,684.23,2793.0,656.6774,657.9456,656.149,657.3884,2793.0
2022-03-28 14:30:00,684.32,685.82,684.32,685.82,2535.0,657.4749,658.916,657.4749,658.916,2535.0
2022-03-28 14:40:00,686.46,687.76,685.64,687.75,3866.0,659.5309,660.7799,658.7431,660.7703,3866.0
2022-03-28 14:50:00,687.63,690.05,687.63,690.05,3195.0,660.655,662.9801,660.655,662.9801,3195.0
2022-03-28 15:00:00,690.21,690.62,689.31,690.62,3800.0,663.1338,663.5277,662.2691,663.5277,3800.0
2022-03-28 15:10:00,690.67,692.06,690.42,691.89,5569.0,663.5757,664.9112,663.3356,664.7479,5569.0
2022-03-28 15:20:00,692.53,693.08,692.43,692.59,4511.0,665.3628,665.8912,665.2667,665.4204,4511.0
2022-03-28 15:30:00,692.53,693.86,692.5,692.62,13897.0,665.3628,666.6406,665.334,665.4493,13897.0
2022-03-28 15:40:00,692.42,693.78,692.23,692.79,15908.0,665.2571,666.5637,665.0746,665.6126,15908.0
2022-03-28 15:50:00,692.51,695.0,690.17,694.99,34706.0,665.3436,667.7359,663.0954,667.7263,34706.0
2022-03-29 09:30:00,710.0,714.62,710.0,712.75,63537.0,682.1475,686.5862,682.1475,684.7896,63537.0
2022-03-29 09:40:00,712.66,713.18,707.26,707.65,24271.0,684.7031,685.2027,679.5149,679.8896,24271.0
2022-03-29 09:50:00,706.81,710.29,706.19,709.5,23342.0,679.0826,682.4261,678.4869,681.6671,23342.0
2022-03-29 10:00:00,709.57,710.85,706.0,707.1,10962.0,681.7343,682.9641,678.3044,679.3612,10962.0
2022-03-29 10:10:00,707.3,708.35,701.01,701.09,13095.0,679.5534,680.5622,673.5101,673.587,13095.0
2022-03-29 10:20:00,700.95,701.72,698.78,701.54,12913.0,673.4525,674.1923,671.3676,674.0193,12913.0
2022-03-29 10:30:00,701.4,701.49,698.25,699.56,7059.0,673.8848,673.9713,670.8584,672.117,7059.0
2022-03-29 10:40:00,699.76,702.74,697.67,701.35,11507.0,672.3092,675.1723,670.3011,673.8368,11507.0
2022-03-29 10:50:00,701.5,701.55,698.7,698.7,5528.0,673.9809,674.0289,671.2907,671.2907,5528.0
2022-03-29 11:00:00,699.11,700.2,698.82,699.47,3964.0,671.6847,672.7319,671.406,672.0305,3964.0
2022-03-29 11:10:00,699.9,700.35,699.3,699.9,5166.0,672.4437,672.876,671.8672,672.4437,5166.0
2022-03-29 11:20:00,700.05,701.7,697.79,701.14,7118.0,672.5878,674.1731,670.4164,673.635,7118.0
2022-03-29 11:30:00,701.53,703.46,700.06,703.01,24649.0,674.0097,675.864,672.5974,675.4317,24649.0
2022-03-29 11:40:00,702.46,705.56,702.46,705.56,17113.0,674.9032,677.8816,674.9032,677.8816,17113.0
2022-03-29 11:50:00,705.33,705.93,704.31,704.32,3991.0,677.6607,678.2371,676.6807,676.6903,3991.0
2022-03-29 12:00:00,703.66,703.66,702.52,702.53,1870.0,676.0562,676.0562,674.9609,674.9705,1870.0
2022-03-29 12:10:00,702.93,704.43,702.3,704.43,3625.0,675.3548,676.796,674.7495,676.796,3625.0
2022-03-29 12:20:00,703.76,703.76,700.73,700.73,2187.0,676.1522,676.1522,673.2411,673.2411,2187.0
2022-03-29 12:30:00,701.46,701.46,698.82,700.98,3559.0,673.9425,673.9425,671.406,673.4813,3559.0
2022-03-29 12:40:00,701.23,704.0,701.23,704.0,6571.0,673.7215,676.3828,673.7215,676.3828,6571.0
2022-03-29 12:50:00,703.24,703.37,701.59,701.61,5125.0,675.6526,675.7775,674.0674,674.0866,5125.0
2022-03-29 13:00:00,702.5,702.5,701.08,701.7,2697.0,674.9417,674.9417,673.5774,674.1731,2697.0
2022-03-29 13:10:00,702.05,703.57,701.94,702.98,5016.0,674.5093,675.9697,674.4036,675.4028,5016.0
2022-03-29 13:20:00,701.57,702.84,701.57,702.84,3961.0,674.0482,675.2683,674.0482,675.2683,3961.0
2022-03-29 13:30:00,701.76,703.04,701.7,702.02,2922.0,674.2307,675.4605,674.1731,674.4805,2922.0
2022-03-29 13:40:00,702.37,704.62,702.28,703.95,4245.0,674.8168,676.9785,674.7303,676.3348,4245.0
2022-03-29 13:50:00,704.1,704.8,703.5,704.8,1803.0,676.4789,677.1514,675.9024,677.1514,1803.0
2022-03-29 14:00:00,704.16,704.9,703.27,703.91,2074.0,676.5366,677.2475,675.6815,676.2964,2074.0
2022-03-29 14:10:00,704.44,704.98,703.4,703.5,2269.0,676.8056,677.3244,675.8064,675.9024,2269.0
2022-03-29 14:20:00,703.02,704.27,702.78,704.27,2878.0,675.4413,676.6422,675.2107,676.6422,2878.0
2022-03-29 14:30:00,703.4,705.54,703.4,704.5,8112.0,675.8064,677.8624,675.8064,676.8632,8112.0
2022-03-29 14:40:00,704.18,706.64,704.06,706.27,9365.0,676.5558,678.9193,676.4405,678.5638,9365.0
2022-03-29 14:50:00,706.11,708.63,706.04,708.52,9434.0,678.4101,680.8312,678.3428,680.7255,9434.0
2022-03-29 15:00:00,708.77,710.39,707.59,710.02,14456.0,680.9657,682.5222,679.832,682.1667,14456.0
2022-03-29 15:10:00,709.67,711.25,708.81,711.13,16707.0,681.8304,683.3484,681.0041,683.2331,16707.0
2022-03-29 15:20:00,711.26,712.29,710.58,712.29,16891.0,683.358,684.3476,682.7047,684.3476,16891.0
2022-03-29 15:30:00,712.28,713.39,711.13,711.93,18738.0,684.338,685.4045,683.2331,684.0017,18738.0
2022-03-29 15:40:00,712.05,712.75,709.73,710.22,15974.0,684.117,684.7896,681.888,682.3588,15974.0
2022-03-29 15:50:00,710.18,710.8,707.59,709.17,38187.0,682.3204,682.9161,679.832,681.35,38187.0
2022-03-30 09:30:00,700.0,701.99,697.78,698.68,37486.0,672.5397,674.4517,670.4068,671.2715,37486.0
2022-03-30 09:40:00,698.85,701.73,698.79,701.73,9763.0,671.4349,674.2019,671.3772,674.2019,9763.0
2022-03-30 09:50:00,702.21,702.21,699.01,700.35,9159.0,674.663,674.663,671.5886,672.876,9159.0
2022-03-30 10:00:00,700.65,700.8,698.85,698.85,6640.0,673.1642,673.3084,671.4349,671.4349,6640.0
2022-03-30 10:10:00,699.02,702.56,699.02,701.1,10451.0,671.5982,674.9993,671.5982,673.5966,10451.0
2022-03-30 10:20:00,701.25,702.75,701.13,701.75,5467.0,673.7407,675.1819,673.6254,674.2211,5467.0
2022-03-30 10:30:00,701.46,701.93,699.84,701.7,8814.0,673.9425,674.394,672.386,674.1731,8814.0
2022-03-30 10:40:00,701.84,701.88,698.68,699.43,5220.0,674.3076,674.346,671.2715,671.9921,5220.0
2022-03-30 10:50:00,698.7,699.57,695.0,695.33,6006.0,671.2907,672.1266,667.7359,668.0529,6006.0
2022-03-30 11:00:00,695.01,696.25,692.85,692.85,23009.0,667.7455,668.9369,665.6702,665.6702,23009.0
2022-03-30 11:10:00,692.42,694.39,690.78,693.75,16609.0,665.2571,667.1498,663.6814,666.5349,16609.0
2022-03-30 11:20:00,693.09,693.2,690.66,692.45,7899.0,665.9008,666.0065,663.5661,665.2859,7899.0
2022-03-30 11:30:00,692.12,695.26,692.12,693.64,16360.0,664.9689,667.9857,664.9689,666.4292,16360.0
2022-03-30 11:40:00,693.56,693.56,691.53,691.64,5200.0,666.3524,666.3524,664.402,664.5077,5200.0
2022-03-30 11:50:00,691.5,693.0,690.94,692.0,4034.0,664.3732,665.8143,663.8352,664.8536,4034.0
2022-03-30 12:00:00,692.49,693.66,691.91,692.05,4104.0,665.3244,666.4485,664.7671,664.9016,4104.0
2022-03-30 12:10:00,692.44,693.46,691.97,693.46,2287.0,665.2763,666.2563,664.8248,666.2563,2287.0
2022-03-30 12:20:00,693.79,694.0,692.88,692.88,2076.0,666.5734,666.7751,665.6991,665.6991,2076.0
2022-03-30 12:30:00,692.43,694.12,691.8,694.12,2440.0,665.2667,666.8904,664.6614,666.8904,2440.0
2022-03-30 12:40:00,694.37,694.79,693.43,694.47,4327.0,667.1306,667.5341,666.2275,667.2267,4327.0
2022-03-30 12:50:00,693.13,693.5,693.06,693.11,3749.0,665.9392,666.2947,665.872,665.92,3749.0
2022-03-30 13:00:00,692.77,693.16,692.38,692.5,5683.0,665.5934,665.9681,665.2187,665.334,5683.0
2022-03-30 13:10:00,692.47,693.3,691.35,692.0,6943.0,665.3051,666.1026,664.2291,664.8536,6943.0
2022-03-30 13:20:00,691.28,692.12,691.05,692.09,1300.0,664.1618,664.9689,663.9408,664.94,1300.0
2022-03-30 13:30:00,692.15,692.64,690.95,690.95,3066.0,664.9977,665.4685,663.8448,663.8448,3066.0
2022-03-30 13:40:00,690.5,691.26,690.04,690.59,2263.0,663.4124,664.1426,662.9705,663.4989,2263.0
2022-03-30 13:50:00,691.01,691.01,689.39,689.39,7480.0,663.9024,663.9024,662.346,662.346,7480.0
2022-03-30 14:00:00,689.43,691.13,689.42,691.13,5423.0,662.3844,664.0177,662.3748,664.0177,5423.0
2022-03-30 14:10:00,691.12,691.31,689.3,689.9,4676.0,664.0081,664.1906,662.2595,662.836,4676.0
2022-03-30 14:20:00,689.63,689.73,687.31,688.08,8442.0,662.5765,662.6726,660.3476,661.0874,8442.0
2022-03-30 14:30:00,687.8,689.83,687.8,689.61,3057.0,660.8183,662.7687,660.8183,662.5573,3057.0
2022-03-30 14:40:00,689.55,689.57,686.75,687.53,6890.0,662.4997,662.5189,659.8095,660.5589,6890.0
2022-03-30 14:50:00,687.0,687.48,685.73,685.73,4148.0,660.0497,660.5109,658.8295,658.8295,4148.0
2022-03-30 15:00:00,685.61,686.0,683.35,683.56,17658.0,658.7142,659.0889,656.5429,656.7447,17658.0
2022-03-30 15:10:00,683.74,683.81,681.42,681.77,21053.0,656.9176,656.9849,654.6886,655.0249,21053.0
2022-03-30 15:20:00,681.75,682.1,680.11,682.1,23936.0,655.0057,655.3419,653.43,655.3419,23936.0
2022-03-30 15:30:00,681.71,683.96,681.05,681.79,24995.0,654.9672,657.129,654.3331,655.0441,24995.0
2022-03-30 15:40:00,681.93,684.8,681.22,684.3,21924.0,655.1786,657.936,654.4965,657.4556,21924.0
2022-03-30 15:50:00,683.94,684.87,681.63,684.56,54640.0,657.1098,658.0033,654.8904,657.7054,54640.0
2022-03-31 09:30:00,684.49,685.64,681.6,682.74,21152.0,657.6382,658.7431,654.8616,655.9568,21152.0
2022-03-31 09:40:00,682.21,682.7,680.0,682.7,15690.0,655.4476,655.9184,653.3243,655.9184,15690.0
2022-03-31 09:50:00,681.76,684.0,681.76,683.97,6266.0,655.0153,657.1674,655.0153,657.1386,6266.0
2022-03-31 10:00:00,683.63,683.83,680.54,680.85,9548.0,656.8119,657.0041,653.8431,654.141,9548.0
2022-03-31 10:10:00,681.64,685.27,680.71,683.53,5199.0,654.9,658.3876,654.0065,656.7158,5199.0
2022-03-31 10:20:00,683.55,683.55,681.3,681.64,2524.0,656.7351,656.7351,654.5733,654.9,2524.0
2022-03-31 10:30:00,681.59,684.15,681.22,683.4,7702.0,654.8519,657.3115,654.4965,656.5909,7702.0
2022-03-31 10:40:00,683.3,687.96,682.76,687.58,6354.0,656.4949,660.9721,655.976,660.607,6354.0
2022-03-31 10:50:00,687.84,689.1,685.8,687.93,5916.0,660.8568,662.0673,658.8968,660.9432,5916.0
2022-03-31 11:00:00,687.59,687.59,682.12,682.74,9679.0,660.6166,660.6166,655.3612,655.9568,9679.0
2022-03-31 11:10:00,682.54,683.37,681.04,681.04,7579.0,655.7647,656.5621,654.3235,654.3235,7579.0
2022-03-31 11:20:00,680.96,681.6,678.78,679.44,9206.0,654.2467,654.8616,652.1522,652.7863,9206.0
2022-03-31 11:30:00,679.93,680.0,676.37,678.41,48851.0,653.2571,653.3243,649.8367,651.7967,48851.0
2022-03-31 11:40:00,679.22,680.09,675.9,675.9,6625.0,652.5749,653.4108,649.3852,649.3852,6625.0
2022-03-31 11:50:00,675.89,676.77,675.32,676.74,3846.0,649.3756,650.221,648.8279,650.1922,3846.0
2022-03-31 12:00:00,676.65,677.23,675.43,675.88,4445.0,650.1057,650.663,648.9336,649.3659,4445.0
2022-03-31 12:10:00,675.32,675.95,674.3,675.0,6315.0,648.8279,649.4332,647.8479,648.5205,6315.0
2022-03-31 12:20:00,674.9,675.31,674.32,675.3,3620.0,648.4244,648.8183,647.8671,648.8087,3620.0
2022-03-31 12:30:00,676.14,677.05,675.18,675.64,4855.0,649.6157,650.49,648.6934,649.1354,4855.0
2022-03-31 12:40:00,676.12,676.5,675.35,675.62,3470.0,649.5965,649.9616,648.8567,649.1161,3470.0
2022-03-31 12:50:00,675.75,675.86,674.56,674.56,4127.0,649.241,649.3467,648.0977,648.0977,4127.0
2022-03-31 13:00:00,674.26,675.8,674.24,674.25,4207.0,647.8095,649.2891,647.7903,647.7999,4207.0
2022-03-31 13:10:00,674.0,674.65,673.23,674.65,3211.0,647.5597,648.1842,646.8199,648.1842,3211.0
2022-03-31 13:20:00,674.51,675.14,674.29,675.14,2301.0,648.0497,648.655,647.8383,648.655,2301.0
2022-03-31 13:30:00,675.28,675.42,674.44,674.44,4581.0,648.7895,648.924,647.9824,647.9824,4581.0
2022-03-31 13:40:00,674.59,675.75,674.59,674.86,6803.0,648.1265,649.241,648.1265,648.386,6803.0
2022-03-31 13:50:00,675.51,677.22,674.74,674.75,6065.0,649.0105,650.6534,648.2707,648.2803,6065.0
2022-03-31 14:00:00,674.54,674.54,672.87,672.96,8668.0,648.0785,648.0785,646.474,646.5605,8668.0
2022-03-31 14:10:00,672.79,672.82,671.8,672.15,8010.0,646.3972,646.426,645.446,645.7823,8010.0
2022-03-31 14:20:00,672.82,674.55,672.41,674.55,10610.0,646.426,648.0881,646.0321,648.0881,10610.0
2022-03-31 14:30:00,673.98,674.5,673.0,673.93,5073.0,647.5405,648.0401,646.5989,647.4924,5073.0
2022-03-31 14:40:00,674.33,674.53,673.0,674.1,3115.0,647.8767,648.0689,646.5989,647.6558,3115.0
2022-03-31 14:50:00,673.47,675.3,673.23,674.27,6894.0,647.0505,648.8087,646.8199,647.8191,6894.0
2022-03-31 15:00:00,674.7,676.05,674.52,675.4,5395.0,648.2322,649.5293,648.0593,648.9048,5395.0
2022-03-31 15:10:00,675.19,675.19,673.02,673.02,4300.0,648.703,648.703,646.6181,646.6181,4300.0
2022-03-31 15:20:00,672.47,672.47,671.16,671.37,4812.0,646.0897,646.0897,644.8311,645.0329,4812.0
2022-03-31 15:30:00,671.93,673.12,670.39,672.52,10186.0,645.5709,646.7142,644.0913,646.1378,10186.0
2022-03-31 15:40:00,672.52,673.36,670.82,671.14,13404.0,646.1378,646.9448,644.5044,644.8119,13404.0
2022-03-31 15:50:00,670.2,671.44,667.5,667.58,40491.0,643.9088,645.1001,641.3147,641.3915,40491.0
2022-04-01 09:30:00,675.29,677.19,673.95,674.75,32882.0,648.7991,650.6246,647.5117,648.2803,32882.0
2022-04-01 09:40:00,674.1,675.95,673.0,674.27,9838.0,647.6558,649.4332,646.5989,647.8191,9838.0
2022-04-01 09:50:00,674.1,674.52,670.37,672.14,12011.0,647.6558,648.0593,644.0721,645.7727,12011.0
2022-04-01 10:00:00,671.85,673.28,670.35,673.0,8190.0,645.494,646.8679,644.0529,646.5989,8190.0
2022-04-01 10:10:00,673.13,676.24,672.75,673.05,35020.0,646.7238,649.7118,646.3587,646.647,35020.0
2022-04-01 10:20:00,672.93,672.95,669.63,671.4,5373.0,646.5317,646.5509,643.3611,645.0617,5373.0
2022-04-01 10:30:00,671.79,673.79,671.25,671.92,4539.0,645.4364,647.3579,644.9176,645.5613,4539.0
2022-04-01 10:40:00,671.83,672.44,670.42,671.1,3400.0,645.4748,646.0609,644.1201,644.7735,3400.0
2022-04-01 10:50:00,672.45,675.0,672.45,674.72,4243.0,646.0705,648.5205,646.0705,648.2515,4243.0
2022-04-01 11:00:00,674.25,675.16,673.05,675.16,2100.0,647.7999,648.6742,646.647,648.6742,2100.0
2022-04-01 11:10:00,674.45,674.94,671.85,672.3,3790.0,647.992,648.4628,645.494,645.9264,3790.0
2022-04-01 11:20:00,671.99,672.67,669.72,670.18,5927.0,645.6285,646.2819,643.4476,643.8895,5927.0
2022-04-01 11:30:00,670.46,671.06,667.95,668.12,17200.0,644.1586,644.735,641.747,641.9104,17200.0
2022-04-01 11:40:00,668.14,669.0,667.65,669.0,1437.0,641.9296,642.7558,641.4588,642.7558,1437.0
2022-04-01 11:50:00,668.43,669.99,666.17,666.41,6262.0,642.2082,643.707,640.0369,640.2674,6262.0
2022-04-01 12:00:00,666.0,666.13,665.0,665.16,2802.0,639.8735,639.9984,638.9128,639.0665,2802.0
2022-04-01 12:10:00,665.42,666.0,665.21,665.45,2330.0,639.3163,639.8735,639.1145,639.3451,2330.0
2022-04-01 12:20:00,665.3,666.26,664.83,665.99,6211.0,639.201,640.1233,638.7494,639.8639,6211.0
2022-04-01 12:30:00,666.73,666.73,663.73,664.85,5831.0,640.5749,640.5749,637.6926,638.7686,5831.0
2022-04-01 12:40:00,664.78,666.96,664.78,666.96,2248.0,638.7014,640.7959,638.7014,640.7959,2248.0
2022-04-01 12:50:00,666.27,666.33,665.31,665.31,1353.0,640.1329,640.1906,639.2106,639.2106,1353.0
2022-04-01 13:00:00,665.21,667.23,664.64,667.15,2844.0,639.1145,641.0553,638.5669,640.9784,2844.0
2022-04-01 13:10:00,666.05,666.19,665.45,665.88,1784.0,639.9216,640.0561,639.3451,639.7582,1784.0
2022-04-01 13:20:00,666.88,666.94,665.34,665.54,4023.0,640.719,640.7767,639.2394,639.4316,4023.0
2022-04-01 13:30:00,665.76,667.23,665.0,666.13,2940.0,639.6429,641.0553,638.9128,639.9984,2940.0
2022-04-01 13:40:00,666.14,667.7,666.14,666.73,2585.0,640.008,641.5068,640.008,640.5749,2585.0
2022-04-01 13:50:00,666.16,666.29,665.23,665.9,2813.0,640.0272,640.1521,639.1337,639.7774,2813.0
2022-04-01 14:00:00,665.39,667.18,665.25,666.56,4018.0,639.2875,641.0072,639.1529,640.4116,4018.0
2022-04-01 14:10:00,665.77,667.32,665.7,666.7,2100.0,639.6525,641.1417,639.5853,640.5461,2100.0
2022-04-01 14:20:00,666.67,667.23,665.53,666.36,6626.0,640.5172,641.0553,639.422,640.2194,6626.0
2022-04-01 14:30:00,666.43,667.09,665.35,665.6,22423.0,640.2867,640.9208,639.249,639.4892,22423.0
2022-04-01 14:40:00,665.92,667.0,664.98,665.39,15856.0,639.7967,640.8343,638.8935,639.2875,15856.0
2022-04-01 14:50:00,664.75,664.75,663.13,663.59,6299.0,638.6726,638.6726,637.1161,637.5581,6299.0
2022-04-01 15:00:00,663.74,665.91,663.74,664.81,7418.0,637.7022,639.7871,637.7022,638.7302,7418.0
2022-04-01 15:10:00,664.93,664.93,663.28,663.57,4424.0,638.8455,638.8455,637.2602,637.5389,4424.0
2022-04-01 15:20:00,663.57,663.57,661.82,662.33,7313.0,637.5389,637.5389,635.8575,636.3475,7313.0
2022-04-01 15:30:00,662.62,663.73,662.27,663.72,9272.0,636.6261,637.6926,636.2899,637.683,9272.0
2022-04-01 15:40:00,663.69,665.3,663.58,665.0,14774.0,637.6541,639.201,637.5485,638.9128,14774.0
2022-04-01 15:50:00,665.38,668.23,664.72,668.23,48759.0,639.2778,642.016,638.6437,642.016,48759.0
2022-04-04 09:30:00,672.6,675.14,669.99,675.14,22203.0,646.2146,648.655,643.707,648.655,22203.0
2022-04-04 09:40:00,675.44,678.2,675.44,678.2,12604.0,648.9432,651.5949,648.9432,651.5949,12604.0
2022-04-04 09:50:00,679.0,680.1,678.45,679.8,7779.0,652.3636,653.4204,651.8351,653.1322,7779.0
2022-04-04 10:00:00,680.05,680.06,677.87,677.87,10267.0,653.3724,653.382,651.2779,651.2779,10267.0
2022-04-04 10:10:00,678.15,680.13,675.82,676.43,51391.0,651.5469,653.4492,649.3083,649.8944,51391.0
2022-04-04 10:20:00,676.76,677.21,675.75,676.5,4898.0,650.2114,650.6438,649.241,649.9616,4898.0
2022-04-04 10:30:00,676.47,677.55,674.4,677.06,15508.0,649.9328,650.9704,647.944,650.4997,15508.0
2022-04-04 10:40:00,676.63,676.63,674.12,675.85,6301.0,650.0865,650.0865,647.675,649.3371,6301.0
2022-04-04 10:50:00,676.5,677.73,676.35,677.73,3714.0,649.9616,651.1434,649.8175,651.1434,3714.0
2022-04-04 11:00:00,677.4,680.7,677.4,680.34,6531.0,650.8263,653.9969,650.8263,653.651,6531.0
2022-04-04 11:10:00,680.17,680.38,679.39,679.73,10454.0,653.4877,653.6894,652.7383,653.0649,10454.0
2022-04-04 11:20:00,679.47,679.72,678.17,679.29,7062.0,652.8151,653.0553,651.5661,652.6422,7062.0
2022-04-04 11:30:00,678.75,679.28,677.37,677.75,23769.0,652.1234,652.6326,650.7975,651.1626,23769.0
2022-04-04 11:40:00,678.25,679.07,677.67,678.55,1206.0,651.643,652.4308,651.0857,651.9312,1206.0
2022-04-04 11:50:00,678.89,680.94,678.49,680.56,2968.0,652.2579,654.2274,651.8736,653.8624,2968.0
2022-04-04 12:00:00,680.2,680.2,678.39,678.68,1951.0,653.5165,653.5165,651.7775,652.0561,1951.0
2022-04-04 12:10:00,678.2,679.32,677.73,678.83,2209.0,651.5949,652.671,651.1434,652.2002,2209.0
2022-04-04 12:20:00,678.91,679.95,678.84,679.95,2265.0,652.2771,653.2763,652.2098,653.2763,2265.0
2022-04-04 12:30:00,680.06,680.83,679.97,679.97,4181.0,653.382,654.1218,653.2955,653.2955,4181.0
2022-04-04 12:40:00,679.75,680.06,678.78,679.68,4700.0,653.0841,653.382,652.1522,653.0169,4700.0
2022-04-04 12:50:00,679.33,679.98,678.88,678.88,3450.0,652.6806,653.3051,652.2483,652.2483,3450.0
2022-04-04 13:00:00,678.75,678.75,678.05,678.05,2617.0,652.1234,652.1234,651.4508,651.4508,2617.0
2022-04-04 13:10:00,678.31,678.31,677.24,677.85,3513.0,651.7006,651.7006,650.6726,651.2587,3513.0
2022-04-04 13:20:00,677.85,678.95,677.76,677.95,6325.0,651.2587,652.3155,651.1722,651.3547,6325.0
2022-04-04 13:30:00,677.18,678.0,677.18,677.62,6176.0,650.6149,651.4028,650.6149,651.0377,6176.0
2022-04-04 13:40:00,677.6,677.6,676.6,676.6,2700.0,651.0185,651.0185,650.0577,650.0577,2700.0
2022-04-04 13:50:00,676.51,677.22,676.49,677.02,3817.0,649.9712,650.6534,649.952,650.4612,3817.0
2022-04-04 14:00:00,676.88,676.92,673.39,673.39,3417.0,650.3267,650.3651,646.9736,646.9736,3417.0
2022-04-04 14:10:00,673.55,674.53,673.54,674.39,2420.0,647.1273,648.0689,647.1177,647.9344,2420.0
2022-04-04 14:20:00,673.85,675.39,673.82,675.39,3886.0,647.4156,648.8952,647.3868,648.8952,3886.0
2022-04-04 14:30:00,675.23,675.85,674.96,675.69,2949.0,648.7414,649.3371,648.482,649.1834,2949.0
2022-04-04 14:40:00,675.7,677.24,675.39,677.05,3200.0,649.193,650.6726,648.8952,650.49,3200.0
2022-04-04 14:50:00,676.91,677.22,675.61,676.93,4462.0,650.3555,650.6534,649.1065,650.3748,4462.0
2022-04-04 15:00:00,676.57,677.28,675.95,677.23,5673.0,650.0289,650.711,649.4332,650.663,5673.0
2022-04-04 15:10:00,677.23,677.94,676.7,677.68,5262.0,650.663,651.3451,650.1538,651.0953,5262.0
2022-04-04 15:20:00,678.0,678.92,677.79,678.44,8092.0,651.4028,652.2867,651.201,651.8255,8092.0
2022-04-04 15:30:00,678.48,679.0,678.08,678.85,8800.0,651.8639,652.3636,651.4796,652.2194,8800.0
2022-04-04 15:40:00,678.85,679.2,677.29,677.29,11503.0,652.2194,652.5557,650.7206,650.7206,11503.0
2022-04-04 15:50:00,677.49,681.54,677.49,680.76,53608.0,650.9128,654.8039,650.9128,654.0545,53608.0
2022-04-05 09:30:00,674.1,675.15,671.39,671.39,16722.0,647.6558,648.6646,645.0521,645.0521,16722.0
2022-04-05 09:40:00,671.55,671.55,667.2,667.61,13870.0,645.2058,645.2058,641.0265,641.4204,13870.0
2022-04-05 09:50:00,668.12,668.19,662.55,663.0,9115.0,641.9104,641.9776,636.5589,636.9912,9115.0
2022-04-05 10:00:00,662.17,664.65,656.44,656.69,17007.0,636.1938,638.5765,630.6886,630.9287,17007.0
2022-04-05 10:10:00,657.67,658.42,653.25,653.25,26887.0,631.8703,632.5909,627.6237,627.6237,26887.0
2022-04-05 10:20:00,653.71,655.99,653.0,655.66,7476.0,628.0657,630.2562,627.3835,629.9392,7476.0
2022-04-05 10:30:00,655.81,656.85,653.0,653.1,8163.0,630.0833,631.0825,627.3835,627.4796,8163.0
2022-04-05 10:40:00,653.53,655.0,652.08,654.9,9744.0,627.8927,629.305,626.4996,629.209,9744.0
2022-04-05 10:50:00,655.01,657.63,654.16,655.02,12916.0,629.3147,631.8319,628.498,629.3243,12916.0
2022-04-05 11:00:00,654.49,655.06,652.8,655.05,13539.0,628.8151,629.3627,627.1913,629.3531,13539.0
2022-04-05 11:10:00,655.06,655.48,651.36,651.36,24176.0,629.3627,629.7662,625.8078,625.8078,24176.0
2022-04-05 11:20:00,651.73,652.05,650.66,651.31,23924.0,626.1633,626.4708,625.1353,625.7598,23924.0
2022-04-05 11:30:00,651.18,654.72,650.89,652.0,59581.0,625.6349,629.036,625.3563,626.4227,59581.0
2022-04-05 11:40:00,652.0,653.0,651.05,651.5,5276.0,626.4227,627.3835,625.51,625.9423,5276.0
2022-04-05 11:50:00,651.38,651.97,649.73,649.96,11873.0,625.8271,626.3939,624.2418,624.4628,11873.0
2022-04-05 12:00:00,650.0,650.8,648.43,648.43,21574.0,624.5012,625.2698,622.9928,622.9928,21574.0
2022-04-05 12:10:00,648.45,649.08,647.02,647.02,13389.0,623.012,623.6173,621.6381,621.6381,13389.0
2022-04-05 12:20:00,647.09,647.59,646.19,647.05,10881.0,621.7053,622.1857,620.8407,621.6669,10881.0
2022-04-05 12:30:00,646.5,647.33,646.28,646.57,14262.0,621.1385,621.9359,620.9271,621.2057,14262.0
2022-04-05 12:40:00,646.46,647.0,645.78,647.0,6840.0,621.1001,621.6189,620.4467,621.6189,6840.0
2022-04-05 12:50:00,647.19,648.36,646.87,648.17,9328.0,621.8014,622.9255,621.494,622.743,9328.0
2022-04-05 13:00:00,648.38,650.94,648.38,650.94,2784.0,622.9447,625.4043,622.9447,625.4043,2784.0
2022-04-05 13:10:00,650.98,651.1,649.4,650.46,4908.0,625.4427,625.558,623.9247,624.9431,4908.0
2022-04-05 13:20:00,650.3,650.52,649.44,649.75,4804.0,624.7894,625.0008,623.9632,624.261,4804.0
2022-04-05 13:30:00,649.0,649.27,648.58,648.98,3134.0,623.5404,623.7998,623.1369,623.5212,3134.0
2022-04-05 13:40:00,648.72,648.72,647.45,647.97,7877.0,623.2714,623.2714,622.0512,622.5508,7877.0
2022-04-05 13:50:00,648.16,648.16,647.29,647.36,6305.0,622.7334,622.7334,621.8975,621.9648,6305.0
2022-04-05 14:00:00,647.73,648.02,646.52,647.48,10030.0,622.3202,622.5989,621.1577,622.08,10030.0
2022-04-05 14:10:00,647.37,650.28,647.3,650.28,4473.0,621.9744,624.7702,621.9071,624.7702,4473.0
2022-04-05 14:20:00,650.58,650.9,649.18,649.36,2952.0,625.0584,625.3659,623.7134,623.8863,2952.0
2022-04-05 14:30:00,649.15,651.15,649.04,649.12,4555.0,623.6845,625.6061,623.5788,623.6557,4555.0
2022-04-05 14:40:00,649.37,651.78,649.37,650.25,4431.0,623.8959,626.2114,623.8959,624.7414,4431.0
2022-04-05 14:50:00,650.66,651.36,649.62,649.62,4076.0,625.1353,625.8078,624.1361,624.1361,4076.0
2022-04-05 15:00:00,649.66,650.66,647.97,648.09,5349.0,624.1745,625.1353,622.5508,622.6661,5349.0
2022-04-05 15:10:00,648.08,648.08,646.8,647.36,6328.0,622.6565,622.6565,621.4267,621.9648,6328.0
2022-04-05 15:20:00,647.05,648.17,646.63,647.59,6472.0,621.6669,622.743,621.2634,622.1857,6472.0
2022-04-05 15:30:00,647.46,647.46,646.1,646.73,13891.0,622.0608,622.0608,620.7542,621.3595,13891.0
2022-04-05 15:40:00,646.88,648.6,646.66,647.01,16959.0,621.5036,623.1561,621.2922,621.6285,16959.0
2022-04-05 15:50:00,647.13,649.67,646.0,646.46,75324.0,621.7438,624.1841,620.6581,621.1001,75324.0
2022-04-06 09:30:00,626.09,628.65,625.52,626.3,38642.0,601.5292,603.9887,600.9815,601.7309,38642.0
2022-04-06 09:40:00,625.97,626.72,620.89,621.01,12981.0,601.4139,602.1344,596.5331,596.6484,12981.0
2022-04-06 09:50:00,620.41,622.07,619.0,619.28,28076.0,596.072,597.6669,594.7173,594.9863,28076.0
2022-04-06 10:00:00,619.9,620.3,617.4,618.26,29006.0,595.582,595.9663,593.1801,594.0063,29006.0
2022-04-06 10:10:00,617.64,624.15,617.64,623.98,15394.0,593.4106,599.6653,593.4106,599.5019,15394.0
2022-04-06 10:20:00,623.81,625.06,623.08,623.1,5001.0,599.3386,600.5396,598.6372,598.6564,5001.0
2022-04-06 10:30:00,623.16,625.05,622.19,623.13,9927.0,598.7141,600.53,597.7821,598.6853,9927.0
2022-04-06 10:40:00,622.94,627.0,622.55,626.85,11973.0,598.5027,602.4035,598.128,602.2593,11973.0
2022-04-06 10:50:00,627.08,627.88,624.92,625.48,12827.0,602.4803,603.2489,600.4051,600.9431,12827.0
2022-04-06 11:00:00,625.19,626.23,624.25,625.11,7636.0,600.6645,601.6637,599.7613,600.5876,7636.0
2022-04-06 11:10:00,625.34,626.0,622.35,622.51,18967.0,600.8086,601.4427,597.9359,598.0896,18967.0
2022-04-06 11:20:00,623.07,626.54,623.07,624.87,4901.0,598.6276,601.9615,598.6276,600.357,4901.0
2022-04-06 11:30:00,625.26,625.43,623.06,625.43,20311.0,600.7317,600.895,598.618,600.895,20311.0
2022-04-06 11:40:00,626.0,628.5,626.0,628.14,4832.0,601.4427,603.8446,601.4427,603.4987,4832.0
2022-04-06 11:50:00,629.37,629.39,626.72,627.37,4947.0,604.6805,604.6997,602.1344,602.7589,4947.0
2022-04-06 12:00:00,627.91,628.27,626.79,627.82,5520.0,603.2778,603.6236,602.2017,603.1913,5520.0
2022-04-06 12:10:00,627.7,627.96,627.01,627.06,11183.0,603.076,603.3258,602.4131,602.4611,11183.0
2022-04-06 12:20:00,627.16,627.16,625.51,625.51,3282.0,602.5572,602.5572,600.9719,600.9719,3282.0
2022-04-06 12:30:00,625.37,626.51,624.73,625.13,5256.0,600.8374,601.9327,600.2225,600.6068,5256.0
2022-04-06 12:40:00,624.76,626.78,624.76,626.7,3094.0,600.2513,602.1921,600.2513,602.1152,3094.0
2022-04-06 12:50:00,626.18,626.99,625.26,625.88,3524.0,601.6156,602.3938,600.7317,601.3274,3524.0
2022-04-06 13:00:00,624.95,626.82,624.7,626.82,6893.0,600.4339,602.2305,600.1937,602.2305,6893.0
2022-04-06 13:10:00,626.97,628.54,626.74,628.52,3415.0,602.3746,603.883,602.1537,603.8638,3415.0
2022-04-06 13:20:00,628.68,629.79,628.24,629.5,3920.0,604.0176,605.084,603.5948,604.8054,3920.0
2022-04-06 13:30:00,630.0,631.3,629.99,631.3,6060.0,605.2858,606.5348,605.2762,606.5348,6060.0
2022-04-06 13:40:00,631.43,633.96,631.28,633.96,5575.0,606.6597,609.0904,606.5156,609.0904,5575.0
2022-04-06 13:50:00,634.06,634.06,630.08,630.08,2583.0,609.1865,609.1865,605.3626,605.3626,2583.0
2022-04-06 14:00:00,629.37,635.96,627.15,627.16,49006.0,604.6805,611.012,602.5476,602.5572,49006.0
2022-04-06 14:10:00,627.2,627.76,624.11,624.97,15799.0,602.5956,603.1336,599.6268,600.4531,15799.0
2022-04-06 14:20:00,625.0,628.44,625.0,627.61,8454.0,600.4819,603.787,600.4819,602.9895,8454.0
2022-04-06 14:30:00,628.2,634.19,628.2,631.43,4823.0,603.5564,609.3114,603.5564,606.6597,4823.0
2022-04-06 14:40:00,631.66,631.97,629.49,630.09,2464.0,606.8806,607.1785,604.7958,605.3722,2464.0
2022-04-06 14:50:00,631.13,635.6,630.84,635.6,4544.0,606.3714,610.6661,606.0928,610.6661,4544.0
2022-04-06 15:00:00,636.38,639.31,634.85,635.36,9393.0,611.4155,614.2305,609.9455,610.4355,9393.0
2022-04-06 15:10:00,635.91,637.23,633.47,633.59,6104.0,610.9639,612.2321,608.6196,608.7349,6104.0
2022-04-06 15:20:00,633.31,633.31,629.73,630.75,6390.0,608.4659,608.4659,605.0264,606.0063,6390.0
2022-04-06 15:30:00,630.31,633.33,629.56,632.8,7490.0,605.5836,608.4851,604.863,607.9759,7490.0
2022-04-06 15:40:00,633.07,633.59,630.99,632.06,35585.0,608.2353,608.7349,606.2369,607.265,35585.0
2022-04-06 15:50:00,632.24,632.24,628.12,628.2,52267.0,607.4379,607.4379,603.4795,603.5564,52267.0
2022-04-07 09:30:00,624.53,632.1,623.56,630.23,23386.0,600.0304,607.3034,599.0984,605.5067,23386.0
2022-04-07 09:40:00,631.05,631.05,624.1,624.1,7940.0,606.2946,606.2946,599.6172,599.6172,7940.0
2022-04-07 09:50:00,624.91,629.21,624.91,628.66,10055.0,600.3954,604.5268,600.3954,603.9983,10055.0
2022-04-07 10:00:00,628.17,629.9,623.7,624.45,9642.0,603.5276,605.1897,599.2329,599.9535,9642.0
2022-04-07 10:10:00,623.99,627.25,623.07,625.37,8801.0,599.5115,602.6436,598.6276,600.8374,8801.0
2022-04-07 10:20:00,624.4,627.9,624.15,627.0,7800.0,599.9055,603.2681,599.6653,602.4035,7800.0
2022-04-07 10:30:00,627.9,629.55,625.0,625.07,5579.0,603.2681,604.8534,600.4819,600.5492,5579.0
2022-04-07 10:40:00,623.97,623.97,621.05,621.51,4821.0,599.4923,599.4923,596.6869,597.1288,4821.0
2022-04-07 10:50:00,622.65,623.73,621.0,621.22,6228.0,598.2241,599.2617,596.6388,596.8502,6228.0
2022-04-07 11:00:00,621.71,622.64,619.72,619.73,11313.0,597.321,598.2145,595.409,595.4186,11313.0
2022-04-07 11:10:00,619.73,620.12,617.85,618.15,17240.0,595.4186,595.7934,593.6124,593.9006,17240.0
2022-04-07 11:20:00,617.82,619.58,616.72,617.95,8011.0,593.5836,595.2745,592.5267,593.7085,8011.0
2022-04-07 11:30:00,618.06,618.71,615.0,618.71,23646.0,593.8142,594.4387,590.8742,594.4387,23646.0
2022-04-07 11:40:00,618.71,619.17,617.75,618.46,3300.0,594.4387,594.8806,593.5163,594.1985,3300.0
2022-04-07 11:50:00,617.5,617.69,616.54,617.51,2700.0,593.2761,593.4587,592.3538,593.2857,2700.0
2022-04-07 12:00:00,617.48,618.41,617.42,618.0,2592.0,593.2569,594.1504,593.1993,593.7565,2592.0
2022-04-07 12:10:00,618.75,619.76,617.47,617.68,5655.0,594.4771,595.4475,593.2473,593.4491,5655.0
2022-04-07 12:20:00,617.72,618.51,616.02,616.46,8320.0,593.4875,594.2465,591.8542,592.2769,8320.0
2022-04-07 12:30:00,616.44,616.83,615.01,615.01,11710.0,592.2577,592.6324,590.8838,590.8838,11710.0
2022-04-07 12:40:00,615.0,615.24,612.78,613.28,3495.0,590.8742,591.1048,588.7413,589.2217,3495.0
2022-04-07 12:50:00,613.69,616.01,613.69,616.01,700.0,589.6156,591.8446,589.6156,591.8446,700.0
2022-04-07 13:00:00,615.7,618.42,615.69,617.63,2852.0,591.5467,594.16,591.5371,593.401,2852.0
2022-04-07 13:10:00,618.21,621.0,617.68,621.0,5095.0,593.9583,596.6388,593.4491,596.6388,5095.0
2022-04-07 13:20:00,621.99,623.95,621.47,623.15,3100.0,597.59,599.4731,597.0904,598.7045,3100.0
2022-04-07 13:30:00,622.75,623.51,621.56,622.07,1650.0,598.3202,599.0504,597.1769,597.6669,1650.0
2022-04-07 13:40:00,622.04,622.12,620.59,620.59,4264.0,597.638,597.7149,596.2449,596.2449,4264.0
2022-04-07 13:50:00,621.67,623.52,619.83,622.89,4423.0,597.2825,599.06,595.5147,598.4547,4423.0
2022-04-07 14:00:00,623.74,623.97,622.47,623.44,5710.0,599.2713,599.4923,598.0512,598.9831,5710.0
2022-04-07 14:10:00,623.88,623.89,621.29,621.29,2392.0,599.4058,599.4155,596.9175,596.9175,2392.0
2022-04-07 14:20:00,622.0,625.0,621.58,623.46,5022.0,597.5996,600.4819,597.1961,599.0023,5022.0
2022-04-07 14:30:00,623.01,623.97,621.57,623.97,3396.0,598.57,599.4923,597.1865,599.4923,3396.0
2022-04-07 14:40:00,622.79,623.94,622.16,623.39,3200.0,598.3586,599.4635,597.7533,598.9351,3200.0
2022-04-07 14:50:00,623.39,626.84,623.39,626.81,4963.0,598.9351,602.2497,598.9351,602.2209,4963.0
2022-04-07 15:00:00,626.69,628.35,626.1,627.82,6552.0,602.1056,603.7005,601.5388,603.1913,6552.0
2022-04-07 15:10:00,628.62,629.17,628.09,628.59,8940.0,603.9599,604.4883,603.4507,603.9311,8940.0
2022-04-07 15:20:00,628.34,628.34,626.47,626.99,5042.0,603.6909,603.6909,601.8942,602.3938,5042.0
2022-04-07 15:30:00,627.99,629.1,627.85,628.55,10189.0,603.3546,604.4211,603.2201,603.8927,10189.0
2022-04-07 15:40:00,628.89,629.43,626.81,627.15,8965.0,604.2193,604.7381,602.2209,602.5476,8965.0
2022-04-07 15:50:00,626.0,626.72,624.16,624.61,23937.0,601.4427,602.1344,599.6749,600.1072,23937.0
2022-04-08 09:30:00,621.0,621.58,618.0,618.61,20179.0,596.6388,597.1961,593.7565,594.3426,20179.0
2022-04-08 09:40:00,618.45,620.23,617.0,617.1,19370.0,594.1889,595.899,592.7957,592.8918,19370.0
2022-04-08 09:50:00,616.97,617.55,615.0,615.0,13418.0,592.7669,593.3242,590.8742,590.8742,13418.0
2022-04-08 10:00:00,614.6,616.67,614.25,616.06,33886.0,590.4899,592.4787,590.1536,591.8926,33886.0
2022-04-08 10:10:00,615.97,616.1,612.54,614.86,20966.0,591.8062,591.9311,588.5107,590.7397,20966.0
2022-04-08 10:20:00,614.5,618.37,613.75,617.86,18801.0,590.3938,594.112,589.6732,593.622,18801.0
2022-04-08 10:30:00,618.08,619.79,617.26,618.04,19445.0,593.8334,595.4763,593.0455,593.7949,19445.0
2022-04-08 10:40:00,618.54,619.19,614.1,614.45,15169.0,594.2753,594.8998,590.0095,590.3458,15169.0
2022-04-08 10:50:00,614.73,621.23,614.6,621.01,13047.0,590.6148,596.8598,590.4899,596.6484,13047.0
2022-04-08 11:00:00,620.84,622.41,619.97,621.82,10104.0,596.4851,597.9935,595.6492,597.4267,10104.0
2022-04-08 11:10:00,621.65,622.25,619.03,619.03,3707.0,597.2633,597.8398,594.7461,594.7461,3707.0
2022-04-08 11:20:00,619.0,619.27,616.79,617.08,7017.0,594.7173,594.9767,592.594,592.8726,7017.0
2022-04-08 11:30:00,616.93,619.0,616.23,616.84,20585.0,592.7285,594.7173,592.056,592.642,20585.0
2022-04-08 11:40:00,617.94,619.98,617.94,618.83,3817.0,593.6989,595.6588,593.6989,594.554,3817.0
2022-04-08 11:50:00,619.02,619.76,618.0,618.95,4184.0,594.7365,595.4475,593.7565,594.6692,4184.0
2022-04-08 12:00:00,619.99,620.46,618.5,619.18,3396.0,595.6684,596.12,594.2369,594.8902,3396.0
2022-04-08 12:10:00,618.3,620.54,617.93,620.45,3283.0,594.0447,596.1969,593.6893,596.1104,3283.0
2022-04-08 12:20:00,620.56,622.15,620.24,621.59,6476.0,596.2161,597.7437,595.9086,597.2057,6476.0
2022-04-08 12:30:00,621.09,621.09,619.12,621.01,3904.0,596.7253,596.7253,594.8326,596.6484,3904.0
2022-04-08 12:40:00,620.91,621.22,619.45,619.46,3441.0,596.5524,596.8502,595.1496,595.1592,3441.0
2022-04-08 12:50:00,618.19,620.79,618.19,620.15,4159.0,593.9391,596.4371,593.9391,595.8222,4159.0
2022-04-08 13:00:00,619.27,619.27,618.25,619.18,3032.0,594.9767,594.9767,593.9967,594.8902,3032.0
2022-04-08 13:10:00,619.16,619.16,616.56,616.87,4292.0,594.871,594.871,592.373,592.6708,4292.0
2022-04-08 13:20:00,616.22,617.08,615.54,616.41,3020.0,592.0463,592.8726,591.393,592.2289,3020.0
2022-04-08 13:30:00,615.32,615.95,614.1,614.1,3880.0,591.1816,591.7869,590.0095,590.0095,3880.0
2022-04-08 13:40:00,615.2,615.37,614.0,614.08,3259.0,591.0664,591.2297,589.9134,589.9903,3259.0
2022-04-08 13:50:00,614.31,616.53,614.31,615.38,3276.0,590.2113,592.3442,590.2113,591.2393,3276.0
2022-04-08 14:00:00,614.75,615.87,614.16,615.09,3598.0,590.634,591.7101,590.0672,590.9607,3598.0
2022-04-08 14:10:00,615.52,615.72,614.05,614.93,7185.0,591.3738,591.566,589.9615,590.8069,7185.0
2022-04-08 14:20:00,615.34,615.47,612.48,612.77,3129.0,591.2009,591.3258,588.4531,588.7317,3129.0
2022-04-08 14:30:00,613.19,614.14,612.71,614.14,3888.0,589.1352,590.0479,588.674,590.0479,3888.0
2022-04-08 14:40:00,614.29,614.89,613.13,614.89,2300.0,590.1921,590.7685,589.0776,590.7685,2300.0
2022-04-08 14:50:00,614.76,616.39,614.35,614.35,6042.0,590.6436,592.2097,590.2497,590.2497,6042.0
2022-04-08 15:00:00,614.1,614.68,613.0,613.02,1700.0,590.0095,590.5668,588.9527,588.9719,1700.0
2022-04-08 15:10:00,613.11,615.33,613.01,613.51,4893.0,589.0583,591.1913,588.9623,589.4427,4893.0
2022-04-08 15:20:00,613.62,614.06,612.93,613.49,5728.0,589.5483,589.9711,588.8854,589.4234,5728.0
2022-04-08 15:30:00,613.98,614.55,612.7,613.5,11265.0,589.8942,590.4419,588.6644,589.433,11265.0
2022-04-08 15:40:00,612.51,614.56,612.51,612.85,23133.0,588.4819,590.4515,588.4819,588.8085,23133.0
2022-04-08 15:50:00,613.1,613.2,610.0,610.93,81853.0,589.0487,589.1448,586.0703,586.9639,81853.0
2022-04-11 09:30:00,607.04,608.86,603.29,604.24,47133.0,583.2265,584.9751,579.6236,580.5363,47133.0
2022-04-11 09:40:00,604.55,610.03,603.85,609.44,25231.0,580.8341,586.0992,580.1616,585.5323,25231.0
2022-04-11 09:50:00,609.15,610.63,606.72,607.91,13636.0,585.2537,586.6756,582.919,584.0623,13636.0
2022-04-11 10:00:00,607.8,610.0,606.4,608.56,8933.0,583.9567,586.0703,582.6116,584.6868,8933.0
2022-04-11 10:10:00,609.02,609.25,602.74,603.0,15358.0,585.1288,585.3498,579.0951,579.3449,15358.0
2022-04-11 10:20:00,603.08,604.43,600.6,600.89,9496.0,579.4218,580.7189,577.0391,577.3177,9496.0
2022-04-11 10:30:00,603.15,605.82,603.15,603.86,7311.0,579.4891,582.0543,579.4891,580.1712,7311.0
2022-04-11 10:40:00,603.01,603.12,601.05,601.45,8133.0,579.3546,579.4602,577.4714,577.8558,8133.0
2022-04-11 10:50:00,601.72,603.46,601.45,602.6,6827.0,578.1152,579.7869,577.8558,578.9606,6827.0
2022-04-11 11:00:00,603.25,603.26,601.9,602.27,5428.0,579.5851,579.5948,578.2881,578.6436,5428.0
2022-04-11 11:10:00,602.51,602.51,599.52,600.9,13793.0,578.8742,578.8742,576.0015,577.3273,13793.0
2022-04-11 11:20:00,600.9,601.1,599.65,599.75,6369.0,577.3273,577.5195,576.1264,576.2224,6369.0
2022-04-11 11:30:00,600.24,602.7,599.79,602.0,17672.0,576.6932,579.0567,576.2609,578.3842,17672.0
2022-04-11 11:40:00,602.42,602.56,601.0,601.0,2194.0,578.7877,578.9222,577.4234,577.4234,2194.0
2022-04-11 11:50:00,600.05,603.13,600.05,601.58,2022.0,576.5107,579.4698,576.5107,577.9807,2022.0
2022-04-11 12:00:00,600.97,602.09,600.42,601.07,4165.0,577.3946,578.4706,576.8662,577.4907,4165.0
2022-04-11 12:10:00,600.9,600.9,600.01,600.1,2214.0,577.3273,577.3273,576.4722,576.5587,2214.0
2022-04-11 12:20:00,600.58,600.97,599.75,600.39,4831.0,577.0199,577.3946,576.2224,576.8373,4831.0
2022-04-11 12:30:00,600.23,600.59,599.51,599.97,3528.0,576.6836,577.0295,575.9919,576.4338,3528.0
2022-04-11 12:40:00,600.14,600.73,599.5,600.05,4518.0,576.5971,577.164,575.9823,576.5107,4518.0
2022-04-11 12:50:00,599.97,601.37,599.5,601.37,6836.0,576.4338,577.7789,575.9823,577.7789,6836.0
2022-04-11 13:00:00,601.17,604.38,601.09,604.21,16030.0,577.5867,580.6708,577.5099,580.5075,16030.0
2022-04-11 13:10:00,604.24,605.46,602.31,602.53,7712.0,580.5363,581.7084,578.682,578.8934,7712.0
2022-04-11 13:20:00,603.09,603.09,602.08,602.65,4600.0,579.4314,579.4314,578.461,579.0087,4600.0
2022-04-11 13:30:00,602.44,603.49,601.66,602.24,6865.0,578.8069,579.8157,578.0575,578.6148,6865.0
2022-04-11 13:40:00,603.61,603.69,602.71,602.92,4500.0,579.931,580.0079,579.0663,579.2681,4500.0
2022-04-11 13:50:00,603.17,603.83,602.95,603.63,9537.0,579.5083,580.1424,579.2969,579.9502,9537.0
2022-04-11 14:00:00,603.5,605.28,603.06,604.76,6142.0,579.8253,581.5355,579.4026,581.0359,6142.0
2022-04-11 14:10:00,604.4,604.59,602.32,602.58,4677.0,580.69,580.8726,578.6916,578.9414,4677.0
2022-04-11 14:20:00,602.54,603.99,602.37,603.99,6083.0,578.903,580.2961,578.7397,580.2961,6083.0
2022-04-11 14:30:00,603.49,603.66,602.97,603.42,3286.0,579.8157,579.9791,579.3161,579.7485,3286.0
2022-04-11 14:40:00,603.87,605.86,603.74,605.63,5194.0,580.1808,582.0928,580.0559,581.8718,5194.0
2022-04-11 14:50:00,605.72,606.25,604.81,605.11,4991.0,581.9582,582.4675,581.0839,581.3722,4991.0
2022-04-11 15:00:00,605.61,606.31,604.16,604.95,6820.0,581.8526,582.5251,580.4594,581.2185,6820.0
2022-04-11 15:10:00,605.55,605.55,603.28,603.56,3877.0,581.7949,581.7949,579.614,579.883,3877.0
2022-04-11 15:20:00,603.33,603.93,602.19,602.19,4013.0,579.662,580.2385,578.5667,578.5667,4013.0
2022-04-11 15:30:00,602.23,602.35,599.55,599.88,7063.0,578.6052,578.7204,576.0303,576.3473,7063.0
2022-04-11 15:40:00,600.23,600.46,598.56,598.69,11594.0,576.6836,576.9046,575.0791,575.204,11594.0
2022-04-11 15:50:00,598.7,599.63,597.13,597.74,58225.0,575.2136,576.1072,573.7052,574.2913,58225.0
2022-04-12 09:30:00,613.43,613.95,606.89,612.58,43573.0,589.3658,589.8654,583.0823,588.5491,43573.0
2022-04-12 09:40:00,611.78,617.1,609.6,615.75,12801.0,587.7805,592.8918,585.686,591.5948,12801.0
2022-04-12 09:50:00,615.61,618.45,615.37,618.13,16538.0,591.4603,594.1889,591.2297,593.8814,16538.0
2022-04-12 10:00:00,618.26,620.85,617.82,620.85,14737.0,594.0063,596.4947,593.5836,596.4947,14737.0
2022-04-12 10:10:00,620.84,622.5,615.92,615.92,27417.0,596.4851,598.08,591.7581,591.7581,27417.0
2022-04-12 10:20:00,616.25,617.33,612.77,612.77,12972.0,592.0752,593.1128,588.7317,588.7317,12972.0
2022-04-12 10:30:00,612.65,613.59,610.27,610.54,10815.0,588.6164,589.5195,586.3298,586.5892,10815.0
2022-04-12 10:40:00,610.06,610.73,607.71,607.96,9171.0,586.128,586.7717,583.8702,584.1104,9171.0
2022-04-12 10:50:00,607.85,609.39,607.26,607.26,9134.0,584.0047,585.4843,583.4378,583.4378,9134.0
2022-04-12 11:00:00,607.01,609.21,605.68,605.68,7760.0,583.1976,585.3113,581.9198,581.9198,7760.0
2022-04-12 11:10:00,605.86,608.02,605.86,608.02,9382.0,582.0928,584.168,582.0928,584.168,9382.0
2022-04-12 11:20:00,608.27,610.69,608.16,610.69,4757.0,584.4082,586.7333,584.3025,586.7333,4757.0
2022-04-12 11:30:00,610.2,611.02,607.73,607.89,43373.0,586.2625,587.0503,583.8894,584.0431,43373.0
2022-04-12 11:40:00,607.94,608.78,607.09,607.1,4820.0,584.0912,584.8982,583.2745,583.2841,4820.0
2022-04-12 11:50:00,606.69,608.39,606.6,607.59,3880.0,582.8902,584.5235,582.8037,583.7549,3880.0
2022-04-12 12:00:00,607.63,607.85,605.38,606.14,4314.0,583.7933,584.0047,581.6316,582.3618,4314.0
2022-04-12 12:10:00,606.18,608.72,605.74,608.72,3943.0,582.4002,584.8406,581.9775,584.8406,3943.0
2022-04-12 12:20:00,607.27,607.5,604.23,605.1,6101.0,583.4474,583.6684,580.5267,581.3626,6101.0
2022-04-12 12:30:00,605.94,606.9,604.61,606.53,6222.0,582.1696,583.092,580.8918,582.7365,6222.0
2022-04-12 12:40:00,606.86,608.0,605.92,607.65,2994.0,583.0535,584.1488,582.1504,583.8125,2994.0
2022-04-12 12:50:00,607.58,608.67,607.51,607.62,5750.0,583.7453,584.7925,583.678,583.7837,5750.0
2022-04-12 13:00:00,607.74,608.13,605.6,606.72,2617.0,583.899,584.2737,581.843,582.919,2617.0
2022-04-12 13:10:00,606.89,607.75,606.14,606.99,809.0,583.0823,583.9086,582.3618,583.1784,809.0
2022-04-12 13:20:00,608.44,608.44,606.13,606.13,1725.0,584.5715,584.5715,582.3522,582.3522,1725.0
2022-04-12 13:30:00,605.74,606.06,604.74,605.76,3157.0,581.9775,582.2849,581.0167,581.9967,3157.0
2022-04-12 13:40:00,605.75,605.75,604.06,604.06,5701.0,581.9871,581.9871,580.3634,580.3634,5701.0
2022-04-12 13:50:00,603.98,603.98,602.15,602.44,1973.0,580.2865,580.2865,578.5283,578.8069,1973.0
2022-04-12 14:00:00,602.45,602.45,600.96,601.13,14441.0,578.8165,578.8165,577.385,577.5483,14441.0
2022-04-12 14:10:00,600.93,600.93,596.28,596.99,14808.0,577.3562,577.3562,572.8886,573.5707,14808.0
2022-04-12 14:20:00,596.56,596.94,594.77,594.88,19919.0,573.1576,573.5227,571.4378,571.5435,19919.0
2022-04-12 14:30:00,595.09,595.74,594.3,595.07,26198.0,571.7453,572.3698,570.9862,571.726,26198.0
2022-04-12 14:40:00,594.92,595.78,594.56,594.74,21082.0,571.5819,572.4082,571.236,571.409,21082.0
2022-04-12 14:50:00,595.2,595.58,594.12,594.63,18741.0,571.8509,572.216,570.8133,571.3033,18741.0
2022-04-12 15:00:00,594.6,594.83,592.0,592.0,11022.0,571.2745,571.4954,568.7765,568.7765,11022.0
2022-04-12 15:10:00,592.27,593.55,592.04,592.69,9879.0,569.0359,570.2657,568.8149,569.4394,9879.0
2022-04-12 15:20:00,593.01,593.51,592.36,592.42,13445.0,569.7468,570.2272,569.1223,569.18,13445.0
2022-04-12 15:30:00,592.85,594.38,592.42,594.11,16862.0,569.5931,571.0631,569.18,570.8037,16862.0
2022-04-12 15:40:00,594.14,595.73,592.68,595.46,30182.0,570.8325,572.3601,569.4298,572.1007,30182.0
2022-04-12 15:50:00,595.08,595.99,592.68,594.21,42775.0,571.7356,572.6099,569.4298,570.8998,42775.0
2022-04-13 09:30:00,601.49,602.86,596.42,601.37,36205.0,577.8942,579.2104,573.0231,577.7789,36205.0
2022-04-13 09:40:00,601.78,607.5,601.07,606.7,17882.0,578.1728,583.6684,577.4907,582.8998,17882.0
2022-04-13 09:50:00,606.18,607.31,604.21,605.25,10276.0,582.4002,583.4859,580.5075,581.5067,10276.0
2022-04-13 10:00:00,604.61,607.08,603.04,605.11,9875.0,580.8918,583.2649,579.3834,581.3722,9875.0
2022-04-13 10:10:00,604.71,609.86,604.71,609.86,6410.0,580.9879,585.9358,580.9879,585.9358,6410.0
2022-04-13 10:20:00,610.0,611.62,608.77,609.43,14869.0,586.0703,587.6268,584.8886,585.5227,14869.0
2022-04-13 10:30:00,609.62,611.99,608.24,608.31,10793.0,585.7053,587.9823,584.3794,584.4466,10793.0
2022-04-13 10:40:00,608.1,610.69,607.23,609.65,11098.0,584.2449,586.7333,583.409,585.7341,11098.0
2022-04-13 10:50:00,609.74,610.97,609.3,610.59,17768.0,585.8205,587.0023,585.3978,586.6372,17768.0
2022-04-13 11:00:00,610.38,613.72,610.35,613.01,20560.0,586.4354,589.6444,586.4066,588.9623,20560.0
2022-04-13 11:10:00,613.03,614.2,612.15,614.0,15364.0,588.9815,590.1056,588.136,589.9134,15364.0
2022-04-13 11:20:00,614.26,615.78,613.81,615.4,12110.0,590.1632,591.6236,589.7309,591.2585,12110.0
2022-04-13 11:30:00,615.46,616.86,614.84,615.53,21697.0,591.3162,592.6612,590.7205,591.3834,21697.0
2022-04-13 11:40:00,615.55,615.86,614.0,614.18,2260.0,591.4026,591.7005,589.9134,590.0864,2260.0
2022-04-13 11:50:00,614.09,614.51,613.6,614.18,4578.0,589.9999,590.4034,589.5291,590.0864,4578.0
2022-04-13 12:00:00,613.56,614.61,613.56,614.38,1495.0,589.4907,590.4995,589.4907,590.2785,1495.0
2022-04-13 12:10:00,614.38,616.39,613.46,616.39,15845.0,590.2785,592.2097,589.3946,592.2097,15845.0
2022-04-13 12:20:00,616.04,617.01,615.25,615.5,7575.0,591.8734,592.8054,591.1144,591.3546,7575.0
2022-04-13 12:30:00,615.5,616.31,615.18,615.95,9797.0,591.3546,592.1328,591.0471,591.7869,9797.0
2022-04-13 12:40:00,615.95,616.93,615.59,616.48,1100.0,591.7869,592.7285,591.4411,592.2961,1100.0
2022-04-13 12:50:00,616.85,616.85,615.29,615.76,2669.0,592.6516,592.6516,591.1528,591.6044,2669.0
2022-04-13 13:00:00,614.53,615.59,614.43,614.67,5845.0,590.4226,591.4411,590.3266,590.5571,5845.0
2022-04-13 13:10:00,614.77,615.8,613.75,613.76,4031.0,590.6532,591.6428,589.6732,589.6828,4031.0
2022-04-13 13:20:00,613.5,613.8,611.56,612.68,4954.0,589.433,589.7213,587.5691,588.6452,4954.0
2022-04-13 13:30:00,612.95,612.95,610.54,611.29,1715.0,588.9046,588.9046,586.5892,587.3097,1715.0
2022-04-13 13:40:00,611.04,611.71,610.26,610.26,1960.0,587.0695,587.7133,586.3201,586.3201,1960.0
2022-04-13 13:50:00,610.61,610.61,608.47,609.29,3925.0,586.6564,586.6564,584.6004,585.3882,3925.0
2022-04-13 14:00:00,610.16,611.67,609.53,611.12,3666.0,586.2241,587.6748,585.6188,587.1464,3666.0
2022-04-13 14:10:00,610.65,611.5,610.01,610.77,3176.0,586.6948,587.5115,586.08,586.8101,3176.0
2022-04-13 14:20:00,610.82,611.55,610.6,611.34,3058.0,586.8582,587.5595,586.6468,587.3578,3058.0
2022-04-13 14:30:00,611.46,612.71,611.38,611.87,2809.0,587.4731,588.674,587.3962,587.867,2809.0
2022-04-13 14:40:00,612.38,613.31,612.13,612.88,3660.0,588.357,589.2505,588.1168,588.8374,3660.0
2022-04-13 14:50:00,613.34,614.19,612.88,613.37,4871.0,589.2793,590.096,588.8374,589.3081,4871.0
2022-04-13 15:00:00,612.63,614.77,611.68,614.76,4674.0,588.5972,590.6532,587.6844,590.6436,4674.0
2022-04-13 15:10:00,614.52,614.63,613.76,614.41,3487.0,590.413,590.5187,589.6828,590.3073,3487.0
2022-04-13 15:20:00,614.24,615.33,613.91,615.15,6520.0,590.144,591.1913,589.827,591.0183,6520.0
2022-04-13 15:30:00,616.0,616.75,615.42,616.26,21555.0,591.835,592.5556,591.2777,592.0848,21555.0
2022-04-13 15:40:00,616.17,617.21,614.48,614.74,22810.0,591.9983,592.9975,590.3746,590.6244,22810.0
2022-04-13 15:50:00,614.18,615.24,612.07,612.64,59354.0,590.0864,591.1048,588.0591,588.6068,59354.0
2022-04-14 09:30:00,614.52,616.51,609.29,609.31,27847.0,590.413,592.325,585.3882,585.4074,27847.0
2022-04-14 09:40:00,609.85,610.42,606.62,606.62,8987.0,585.9262,586.4739,582.8229,582.8229,8987.0
2022-04-14 09:50:00,607.11,607.34,604.26,605.7,8969.0,583.2937,583.5147,580.5555,581.939,8969.0
2022-04-14 10:00:00,605.7,608.7,603.78,604.37,10404.0,581.939,584.8213,580.0944,580.6612,10404.0
2022-04-14 10:10:00,604.38,606.6,603.78,605.12,16536.0,580.6708,582.8037,580.0944,581.3818,16536.0
2022-04-14 10:20:00,604.8,605.03,602.97,603.15,5102.0,581.0743,581.2953,579.3161,579.4891,5102.0
2022-04-14 10:30:00,603.5,604.71,603.0,603.0,11976.0,579.8253,580.9879,579.3449,579.3449,11976.0
2022-04-14 10:40:00,602.64,603.15,601.05,601.63,10431.0,578.9991,579.4891,577.4714,578.0287,10431.0
2022-04-14 10:50:00,601.48,603.95,601.01,603.36,7113.0,577.8846,580.2577,577.433,579.6908,7113.0
2022-04-14 11:00:00,603.75,605.21,603.26,604.71,9230.0,580.0655,581.4683,579.5948,580.9879,9230.0
2022-04-14 11:10:00,604.73,605.19,603.82,604.2,5903.0,581.0071,581.449,580.1328,580.4979,5903.0
2022-04-14 11:20:00,604.59,606.6,604.0,605.79,39946.0,580.8726,582.8037,580.3057,582.0255,39946.0
2022-04-14 11:30:00,605.77,606.64,602.81,603.11,21867.0,582.0063,582.8422,579.1624,579.4506,21867.0
2022-04-14 11:40:00,602.8,603.1,601.8,603.01,1908.0,579.1528,579.441,578.192,579.3546,1908.0
2022-04-14 11:50:00,602.96,603.14,602.19,602.22,1200.0,579.3065,579.4795,578.5667,578.5955,1200.0
2022-04-14 12:00:00,602.57,603.14,601.48,602.76,2171.0,578.9318,579.4795,577.8846,579.1144,2171.0
2022-04-14 12:10:00,602.65,603.4,602.4,602.77,2214.0,579.0087,579.7293,578.7685,579.124,2214.0
2022-04-14 12:20:00,602.5,603.0,599.22,599.22,8351.0,578.8646,579.3449,575.7132,575.7132,8351.0
2022-04-14 12:30:00,599.56,600.2,598.78,600.2,5060.0,576.0399,576.6548,575.2905,576.6548,5060.0
2022-04-14 12:40:00,599.4,599.58,598.62,599.06,4570.0,575.8862,576.0591,575.1368,575.5595,4570.0
2022-04-14 12:50:00,598.89,600.03,598.71,599.61,3744.0,575.3962,576.4915,575.2232,576.0879,3744.0
2022-04-14 13:00:00,600.13,601.56,599.86,601.31,7358.0,576.5875,577.9614,576.3281,577.7212,7358.0
2022-04-14 13:10:00,601.2,601.3,598.64,599.44,3425.0,577.6156,577.7116,575.156,575.9246,3425.0
2022-04-14 13:20:00,599.56,601.12,599.56,600.54,3232.0,576.0399,577.5387,576.0399,576.9815,3232.0
2022-04-14 13:30:00,600.58,602.6,600.58,602.01,4400.0,577.0199,578.9606,577.0199,578.3938,4400.0
2022-04-14 13:40:00,601.59,603.11,601.58,603.11,3226.0,577.9903,579.4506,577.9807,579.4506,3226.0
2022-04-14 13:50:00,602.94,603.23,601.71,602.54,4731.0,579.2873,579.5659,578.1056,578.903,4731.0
2022-04-14 14:00:00,603.31,604.84,602.38,604.07,4510.0,579.6428,581.1128,578.7493,580.373,4510.0
2022-04-14 14:10:00,603.87,604.72,603.16,603.24,3403.0,580.1808,580.9975,579.4987,579.5755,3403.0
2022-04-14 14:20:00,602.5,604.01,602.5,603.9,2639.0,578.8646,580.3153,578.8646,580.2096,2639.0
2022-04-14 14:30:00,603.85,604.06,601.85,602.01,2800.0,580.1616,580.3634,578.2401,578.3938,2800.0
2022-04-14 14:40:00,602.24,602.24,601.2,601.98,3756.0,578.6148,578.6148,577.6156,578.365,3756.0
2022-04-14 14:50:00,602.29,602.34,600.24,600.58,9481.0,578.6628,578.7108,576.6932,577.0199,9481.0
2022-04-14 15:00:00,600.58,601.17,600.0,600.09,6108.0,577.0199,577.5867,576.4626,576.5491,6108.0
2022-04-14 15:10:00,600.02,601.7,599.98,600.78,14009.0,576.4819,578.0959,576.4434,577.212,14009.0
2022-04-14 15:20:00,601.0,602.24,599.4,599.4,10463.0,577.4234,578.6148,575.8862,575.8862,10463.0
2022-04-14 15:30:00,599.87,599.92,596.06,596.06,17222.0,576.3377,576.3858,572.6772,572.6772,17222.0
2022-04-14 15:40:00,596.3,598.13,596.0,596.86,20311.0,572.9078,574.666,572.6196,573.4458,20311.0
2022-04-14 15:50:00,596.85,598.46,596.01,597.57,56880.0,573.4362,574.983,572.6292,574.128,56880.0
2022-04-18 09:30:00,597.05,603.0,595.77,600.59,17067.0,573.6284,579.3449,572.3986,577.0295,17067.0
2022-04-18 09:40:00,599.86,600.61,596.82,598.64,11601.0,576.3281,577.0487,573.4074,575.156,11601.0
2022-04-18 09:50:00,597.14,601.19,596.91,600.98,6327.0,573.7148,577.606,573.4939,577.4042,6327.0
2022-04-18 10:00:00,601.45,607.91,599.62,607.33,17694.0,577.8558,584.0623,576.0975,583.5051,17694.0
2022-04-18 10:10:00,606.32,610.48,605.12,609.81,9230.0,582.5347,586.5315,581.3818,585.8878,9230.0
2022-04-18 10:20:00,609.75,613.86,608.95,612.64,9650.0,585.8302,589.7789,585.0615,588.6068,9650.0
2022-04-18 10:30:00,613.19,613.23,611.22,612.28,4081.0,589.1352,589.1736,587.2425,588.2609,4081.0
2022-04-18 10:40:00,612.91,613.8,611.98,612.58,4418.0,588.8662,589.7213,587.9727,588.5491,4418.0
2022-04-18 10:50:00,612.64,612.64,608.88,609.55,6510.0,588.6068,588.6068,584.9943,585.638,6510.0
2022-04-18 11:00:00,609.94,611.02,608.46,608.64,5934.0,586.0127,587.0503,584.5908,584.7637,5934.0
2022-04-18 11:10:00,608.28,609.15,606.22,606.22,1762.0,584.4178,585.2537,582.4386,582.4386,1762.0
2022-04-18 11:20:00,606.01,606.49,605.46,606.35,3987.0,582.2369,582.698,581.7084,582.5635,3987.0
2022-04-18 11:30:00,605.92,606.31,605.0,605.68,4297.0,582.1504,582.5251,581.2665,581.9198,4297.0
2022-04-18 11:40:00,604.49,606.24,604.1,604.1,1343.0,580.7765,582.4578,580.4018,580.4018,1343.0
2022-04-18 11:50:00,604.5,606.89,604.17,605.8,3645.0,580.7861,583.0823,580.4691,582.0351,3645.0
2022-04-18 12:00:00,605.4,605.41,604.53,605.3,3179.0,581.6508,581.6604,580.8149,581.5547,3179.0
2022-04-18 12:10:00,604.75,604.8,601.36,601.8,4940.0,581.0263,581.0743,577.7693,578.192,4940.0
2022-04-18 12:20:00,601.8,601.96,600.9,601.27,3778.0,578.192,578.3457,577.3273,577.6828,3778.0
2022-04-18 12:30:00,601.37,602.35,601.31,601.97,1340.0,577.7789,578.7204,577.7212,578.3554,1340.0
2022-04-18 12:40:00,601.68,603.39,600.96,602.72,2883.0,578.0767,579.7197,577.385,579.0759,2883.0
2022-04-18 12:50:00,603.31,604.43,603.23,603.62,1800.0,579.6428,580.7189,579.5659,579.9406,1800.0
2022-04-18 13:00:00,603.7,604.73,602.82,604.73,2356.0,580.0175,581.0071,579.172,581.0071,2356.0
2022-04-18 13:10:00,605.35,606.3,604.58,604.58,1291.0,581.6028,582.5155,580.863,580.863,1291.0
2022-04-18 13:20:00,605.6,605.76,604.97,604.98,1016.0,581.843,581.9967,581.2377,581.2473,1016.0
2022-04-18 13:30:00,606.03,609.18,606.03,608.35,2051.0,582.2561,585.2825,582.2561,584.4851,2051.0
2022-04-18 13:40:00,608.47,609.35,608.07,609.0,5356.0,584.6004,585.4458,584.2161,585.1096,5356.0
2022-04-18 13:50:00,609.72,610.65,609.29,609.82,6332.0,585.8013,586.6948,585.3882,585.8974,6332.0
2022-04-18 14:00:00,609.8,610.05,608.15,608.15,2315.0,585.8782,586.1184,584.2929,584.2929,2315.0
2022-04-18 14:10:00,607.76,608.84,606.9,607.25,2229.0,583.9182,584.9559,583.092,583.4282,2229.0
2022-04-18 14:20:00,607.2,609.78,606.96,607.36,25964.0,583.3802,585.859,583.1496,583.5339,25964.0
2022-04-18 14:30:00,607.94,608.69,607.17,608.69,3587.0,584.0912,584.8117,583.3514,584.8117,3587.0
2022-04-18 14:40:00,608.83,608.83,605.91,607.32,3868.0,584.9462,584.9462,582.1408,583.4955,3868.0
2022-04-18 14:50:00,606.61,607.56,605.7,605.7,3270.0,582.8133,583.7261,581.939,581.939,3270.0
2022-04-18 15:00:00,606.0,606.66,605.32,605.88,2600.0,582.2273,582.8614,581.5739,582.112,2600.0
2022-04-18 15:10:00,606.25,606.92,605.48,605.82,6435.0,582.4675,583.1112,581.7277,582.0543,6435.0
2022-04-18 15:20:00,605.82,606.84,604.66,604.98,3721.0,582.0543,583.0343,580.9398,581.2473,3721.0
2022-04-18 15:30:00,604.83,604.83,603.09,603.09,17782.0,581.1032,581.1032,579.4314,579.4314,17782.0
2022-04-18 15:40:00,602.83,604.32,602.01,602.31,10729.0,579.1816,580.6132,578.3938,578.682,10729.0
2022-04-18 15:50:00,602.0,605.63,601.29,605.63,25184.0,578.3842,581.8718,577.702,581.8718,25184.0
2022-04-19 09:30:00,597.53,601.2,596.0,596.13,24841.0,574.0895,577.6156,572.6196,572.7445,24841.0
2022-04-19 09:40:00,596.25,600.54,596.25,600.0,8014.0,572.8597,576.9815,572.8597,576.4626,8014.0
2022-04-19 09:50:00,598.96,602.84,598.2,602.75,15319.0,575.4634,579.1912,574.7332,579.1048,15319.0
2022-04-19 10:00:00,602.85,603.28,601.5,602.84,6411.0,579.2008,579.614,577.9038,579.1912,6411.0
2022-04-19 10:10:00,603.6,605.76,603.6,604.95,7689.0,579.9214,581.9967,579.9214,581.2185,7689.0
2022-04-19 10:20:00,604.21,607.57,604.21,606.45,9658.0,580.5075,583.7357,580.5075,582.6596,9658.0
2022-04-19 10:30:00,607.04,608.7,606.3,607.92,43489.0,583.2265,584.8213,582.5155,584.0719,43489.0
2022-04-19 10:40:00,607.65,609.3,607.65,608.91,8714.0,583.8125,585.3978,583.8125,585.0231,8714.0
2022-04-19 10:50:00,608.85,609.5,608.7,609.08,18102.0,584.9655,585.59,584.8213,585.1864,18102.0
2022-04-19 11:00:00,609.0,609.0,605.31,606.3,7607.0,585.1096,585.1096,581.5643,582.5155,7607.0
2022-04-19 11:10:00,605.81,607.05,604.72,604.86,46622.0,582.0447,583.2361,580.9975,581.132,46622.0
2022-04-19 11:20:00,605.09,606.14,604.76,605.6,32363.0,581.353,582.3618,581.0359,581.843,32363.0
2022-04-19 11:30:00,605.83,606.54,604.09,606.54,25646.0,582.0639,582.7461,580.3922,582.7461,25646.0
2022-04-19 11:40:00,606.5,609.53,606.5,609.06,34667.0,582.7076,585.6188,582.7076,585.1672,34667.0
2022-04-19 11:50:00,609.59,609.98,607.43,607.44,3970.0,585.6764,586.0511,583.6012,583.6108,3970.0
2022-04-19 12:00:00,607.6,609.21,606.59,609.13,9916.0,583.7645,585.3113,582.7941,585.2345,9916.0
2022-04-19 12:10:00,609.7,609.7,607.74,608.56,6240.0,585.7821,585.7821,583.899,584.6868,6240.0
2022-04-19 12:20:00,608.76,609.37,607.22,607.22,2969.0,584.879,585.4651,583.3994,583.3994,2969.0
2022-04-19 12:30:00,607.36,608.06,606.73,606.96,2289.0,583.5339,584.2065,582.9286,583.1496,2289.0
2022-04-19 12:40:00,606.66,607.99,606.28,607.81,11528.0,582.8614,584.1392,582.4963,583.9663,11528.0
2022-04-19 12:50:00,607.99,608.96,607.59,608.2,3588.0,584.1392,585.0711,583.7549,584.341,3588.0
2022-04-19 13:00:00,608.07,609.46,607.7,608.84,4978.0,584.2161,585.5515,583.8606,584.9559,4978.0
2022-04-19 13:10:00,608.52,608.99,608.36,608.78,3638.0,584.6484,585.1,584.4947,584.8982,3638.0
2022-04-19 13:20:00,608.52,608.9,606.71,607.57,4965.0,584.6484,585.0135,582.9094,583.7357,4965.0
2022-04-19 13:30:00,607.57,607.63,607.04,607.48,2302.0,583.7357,583.7933,583.2265,583.6492,2302.0
2022-04-19 13:40:00,607.3,607.31,605.85,606.57,5526.0,583.4763,583.4859,582.0831,582.7749,5526.0
2022-04-19 13:50:00,606.82,608.69,606.81,608.25,8042.0,583.0151,584.8117,583.0055,584.389,8042.0
2022-04-19 14:00:00,607.82,609.76,607.82,609.26,5612.0,583.9759,585.8398,583.9759,585.3594,5612.0
2022-04-19 14:10:00,609.38,609.41,606.91,606.93,3220.0,585.4747,585.5035,583.1016,583.1208,3220.0
2022-04-19 14:20:00,606.34,607.72,605.95,607.71,4271.0,582.5539,583.8798,582.1792,583.8702,4271.0
2022-04-19 14:30:00,607.71,608.96,606.99,608.96,6003.0,583.8702,585.0711,583.1784,585.0711,6003.0
2022-04-19 14:40:00,608.96,609.71,608.55,609.33,6018.0,585.0711,585.7917,584.6772,585.4266,6018.0
2022-04-19 14:50:00,609.38,611.37,609.38,610.13,10718.0,585.4747,587.3866,585.4747,586.1952,10718.0
2022-04-19 15:00:00,610.14,610.76,609.25,610.52,9733.0,586.2049,586.8005,585.3498,586.5699,9733.0
2022-04-19 15:10:00,610.24,612.69,610.24,612.55,8119.0,586.3009,588.6548,586.3009,588.5203,8119.0
2022-04-19 15:20:00,612.37,614.16,612.19,613.51,16754.0,588.3474,590.0672,588.1744,589.4427,16754.0
2022-04-19 15:30:00,613.93,616.0,613.82,614.42,26475.0,589.8462,591.835,589.7405,590.317,26475.0
2022-04-19 15:40:00,614.43,616.25,613.86,614.92,42677.0,590.3266,592.0752,589.7789,590.7973,42677.0
2022-04-19 15:50:00,615.83,619.12,615.6,617.17,99796.0,591.6716,594.8326,591.4507,592.9591,99796.0
2022-04-20 09:30:00,650.59,652.55,641.27,644.34,114349.0,625.068,626.9512,616.1137,619.0632,114349.0
2022-04-20 09:40:00,642.15,645.0,638.53,643.91,96612.0,616.9591,619.6973,613.4811,618.6501,96612.0
2022-04-20 09:50:00,643.5,645.0,640.2,641.66,30549.0,618.2562,619.6973,615.0856,616.4884,30549.0
2022-04-20 10:00:00,641.11,644.0,640.37,643.35,30802.0,615.9599,618.7366,615.249,618.1121,30802.0
2022-04-20 10:10:00,643.61,648.44,643.45,644.57,57408.0,618.3619,623.0024,618.2081,619.2842,57408.0
2022-04-20 10:20:00,644.45,645.64,640.85,645.3,14014.0,619.1689,620.3122,615.7101,619.9856,14014.0
2022-04-20 10:30:00,645.21,646.21,642.67,644.74,16054.0,619.8991,620.8599,617.4587,619.4475,16054.0
2022-04-20 10:40:00,645.28,646.17,642.01,642.41,15660.0,619.9663,620.8214,616.8246,617.2089,15660.0
2022-04-20 10:50:00,642.33,645.45,642.11,645.31,12645.0,617.1321,620.1297,616.9207,619.9952,12645.0
2022-04-20 11:00:00,645.15,645.15,642.97,643.53,8109.0,619.8414,619.8414,617.747,618.285,8109.0
2022-04-20 11:10:00,643.25,643.35,641.71,642.71,14149.0,618.016,618.1121,616.5364,617.4972,14149.0
2022-04-20 11:20:00,642.94,644.22,641.9,642.69,10167.0,617.7181,618.9479,616.7189,617.478,10167.0
2022-04-20 11:30:00,642.88,644.4,641.28,641.33,32246.0,617.6605,619.1209,616.1233,616.1713,32246.0
2022-04-20 11:40:00,640.73,642.0,635.09,635.71,37980.0,615.5948,616.815,610.1761,610.7718,37980.0
2022-04-20 11:50:00,635.47,637.02,633.35,635.29,9109.0,610.5412,612.0304,608.5044,610.3682,9109.0
2022-04-20 12:00:00,635.33,637.02,634.26,634.5,9098.0,610.4067,612.0304,609.3787,609.6092,9098.0
2022-04-20 12:10:00,634.95,635.0,632.36,634.14,13150.0,610.0416,610.0896,607.5532,609.2634,13150.0
2022-04-20 12:20:00,634.28,634.96,632.76,634.91,8013.0,609.3979,610.0512,607.9375,610.0032,8013.0
2022-04-20 12:30:00,635.0,635.81,633.47,633.58,14337.0,610.0896,610.8678,608.6196,608.7253,14337.0
2022-04-20 12:40:00,633.67,634.46,632.56,633.51,8904.0,608.8118,609.5708,607.7453,608.6581,8904.0
2022-04-20 12:50:00,633.97,635.29,633.28,633.28,26635.0,609.1,610.3682,608.4371,608.4371,26635.0
2022-04-20 13:00:00,633.12,634.86,631.61,633.23,26673.0,608.2834,609.9551,606.8326,608.3891,26673.0
2022-04-20 13:10:00,634.2,636.37,633.37,634.1,7771.0,609.321,611.4059,608.5236,609.2249,7771.0
2022-04-20 13:20:00,634.48,635.33,633.86,635.05,4542.0,609.59,610.4067,608.9943,610.1377,4542.0
2022-04-20 13:30:00,634.83,634.83,633.42,633.99,5755.0,609.9263,609.9263,608.5716,609.1192,5755.0
2022-04-20 13:40:00,634.48,636.18,634.48,635.62,14279.0,609.59,611.2233,609.59,610.6853,14279.0
2022-04-20 13:50:00,635.37,636.13,635.15,636.0,4939.0,610.4451,611.1753,610.2337,611.0504,4939.0
2022-04-20 14:00:00,635.92,636.1,634.41,635.18,7559.0,610.9735,611.1465,609.5228,610.2626,7559.0
2022-04-20 14:10:00,634.64,634.75,632.67,632.79,4812.0,609.7437,609.8494,607.851,607.9663,4812.0
2022-04-20 14:20:00,632.7,632.95,631.33,631.36,11025.0,607.8799,608.12,606.5636,606.5924,11025.0
2022-04-20 14:30:00,631.4,632.32,630.82,631.07,9389.0,606.6308,607.5148,606.0736,606.3138,9389.0
2022-04-20 14:40:00,630.89,632.51,630.23,632.28,11569.0,606.1409,607.6973,605.5067,607.4763,11569.0
2022-04-20 14:50:00,632.3,632.42,628.99,631.12,10361.0,607.4955,607.6108,604.3154,606.3618,10361.0
2022-04-20 15:00:00,631.27,633.35,631.23,633.0,11333.0,606.5059,608.5044,606.4675,608.1681,11333.0
2022-04-20 15:10:00,633.09,635.16,632.09,634.3,15944.0,608.2546,610.2433,607.2938,609.4171,15944.0
2022-04-20 15:20:00,634.0,634.99,633.45,634.4,15292.0,609.1289,610.08,608.6004,609.5132,15292.0
2022-04-20 15:30:00,634.48,635.26,633.11,634.79,16703.0,609.59,610.3394,608.2738,609.8879,16703.0
2022-04-20 15:40:00,634.88,638.35,634.75,636.98,29394.0,609.9743,613.3082,609.8494,611.992,29394.0
2022-04-20 15:50:00,637.24,637.39,632.82,633.78,55771.0,612.2418,612.3859,607.9951,608.9175,55771.0
2022-04-21 09:30:00,645.06,648.2,643.22,645.99,63048.0,619.755,622.7718,617.9872,620.6485,63048.0
2022-04-21 09:40:00,646.48,648.81,644.9,646.2,48602.0,621.1193,623.3579,619.6013,620.8503,48602.0
2022-04-21 09:50:00,646.88,647.26,641.2,642.45,16808.0,621.5036,621.8687,616.0464,617.2474,16808.0
2022-04-21 10:00:00,642.65,644.14,639.14,640.5,8310.0,617.4395,618.8711,614.0672,615.3739,8310.0
2022-04-21 10:10:00,639.98,642.41,639.76,640.88,8134.0,614.8743,617.2089,614.6629,615.739,8134.0
2022-04-21 10:20:00,640.63,642.15,639.01,642.02,10396.0,615.4988,616.9591,613.9423,616.8342,10396.0
2022-04-21 10:30:00,642.45,643.49,640.5,641.16,9588.0,617.2474,618.2466,615.3739,616.008,9588.0
2022-04-21 10:40:00,640.92,641.07,636.9,637.23,6921.0,615.7774,615.9215,611.9151,612.2321,6921.0
2022-04-21 10:50:00,637.21,637.92,636.39,637.0,7186.0,612.2129,612.8951,611.4251,612.0112,7186.0
2022-04-21 11:00:00,636.92,638.87,636.18,637.59,6641.0,611.9343,613.8078,611.2233,612.578,6641.0
2022-04-21 11:10:00,638.05,638.49,637.01,638.09,5239.0,613.02,613.4427,612.0208,613.0584,5239.0
2022-04-21 11:20:00,637.47,637.84,636.17,637.36,7389.0,612.4627,612.8182,611.2137,612.357,7389.0
2022-04-21 11:30:00,637.01,637.01,633.33,633.33,20317.0,612.0208,612.0208,608.4851,608.4851,20317.0
2022-04-21 11:40:00,632.55,633.02,631.5,631.5,1558.0,607.7357,608.1873,606.7269,606.7269,1558.0
2022-04-21 11:50:00,630.12,631.0,627.79,627.79,2255.0,605.4011,606.2465,603.1625,603.1625,2255.0
2022-04-21 12:00:00,627.5,628.41,626.3,626.3,4132.0,602.8838,603.7581,601.7309,601.7309,4132.0
2022-04-21 12:10:00,626.66,626.66,625.77,626.33,6135.0,602.0768,602.0768,601.2217,601.7597,6135.0
2022-04-21 12:20:00,626.48,626.48,624.87,625.83,1100.0,601.9039,601.9039,600.357,601.2794,1100.0
2022-04-21 12:30:00,624.9,625.5,623.37,625.48,5600.0,600.3858,600.9623,598.9159,600.9431,5600.0
2022-04-21 12:40:00,624.79,626.12,624.76,626.11,2944.0,600.2802,601.558,600.2513,601.5484,2944.0
2022-04-21 12:50:00,623.72,624.83,623.72,624.83,2560.0,599.2521,600.3186,599.2521,600.3186,2560.0
2022-04-21 13:00:00,624.31,624.32,622.67,622.84,2794.0,599.819,599.8286,598.2433,598.4066,2794.0
2022-04-21 13:10:00,622.99,624.29,622.0,622.79,3171.0,598.5508,599.7998,597.5996,598.3586,3171.0
2022-04-21 13:20:00,623.0,626.45,623.0,625.3,6144.0,598.5604,601.875,598.5604,600.7701,6144.0
2022-04-21 13:30:00,626.02,626.61,622.63,623.58,3376.0,601.4619,602.0288,598.2049,599.1176,3376.0
2022-04-21 13:40:00,624.67,626.08,623.8,625.5,3893.0,600.1649,601.5195,599.329,600.9623,3893.0
2022-04-21 13:50:00,624.63,625.18,622.75,623.14,1043.0,600.1264,600.6549,598.3202,598.6949,1043.0
2022-04-21 14:00:00,623.23,623.23,619.23,620.0,3323.0,598.7813,598.7813,594.9383,595.6781,3323.0
2022-04-21 14:10:00,620.02,620.73,618.47,619.41,3467.0,595.6973,596.3794,594.2081,595.1112,3467.0
2022-04-21 14:20:00,619.73,622.02,619.73,621.29,4884.0,595.4186,597.6188,595.4186,596.9175,4884.0
2022-04-21 14:30:00,621.29,624.39,620.99,622.01,4205.0,596.9175,599.8958,596.6292,597.6092,4205.0
2022-04-21 14:40:00,622.52,622.52,619.4,619.4,4233.0,598.0992,598.0992,595.1016,595.1016,4233.0
2022-04-21 14:50:00,619.49,621.4,619.49,620.79,4800.0,595.1881,597.0231,595.1881,596.4371,4800.0
2022-04-21 15:00:00,620.57,620.59,619.01,619.69,10445.0,596.2257,596.2449,594.7269,595.3802,10445.0
2022-04-21 15:10:00,619.23,620.61,618.97,619.3,7226.0,594.9383,596.2641,594.6885,595.0055,7226.0
2022-04-21 15:20:00,619.46,622.33,618.81,622.33,7630.0,595.1592,597.9167,594.5347,597.9167,7630.0
2022-04-21 15:30:00,622.05,622.51,618.83,619.69,9842.0,597.6476,598.0896,594.554,595.3802,9842.0
2022-04-21 15:40:00,619.73,620.97,618.0,618.2,27217.0,595.4186,596.61,593.7565,593.9487,27217.0
2022-04-21 15:50:00,617.88,622.31,617.74,619.14,48876.0,593.6412,597.8974,593.5067,594.8518,48876.0
2022-04-22 09:30:00,615.08,618.33,613.01,613.01,27658.0,590.9511,594.0736,588.9623,588.9623,27658.0
2022-04-22 09:40:00,612.9,616.32,612.6,616.32,13885.0,588.8566,592.1424,588.5684,592.1424,13885.0
2022-04-22 09:50:00,616.32,618.45,614.33,614.41,9757.0,592.1424,594.1889,590.2305,590.3073,9757.0
2022-04-22 10:00:00,614.7,619.65,614.7,617.7,27621.0,590.586,595.3418,590.586,593.4683,27621.0
2022-04-22 10:10:00,617.22,617.22,611.46,612.01,9232.0,593.0071,593.0071,587.4731,588.0015,9232.0
2022-04-22 10:20:00,611.97,613.0,610.2,611.11,14742.0,587.9631,588.9527,586.2625,587.1368,14742.0
2022-04-22 10:30:00,611.37,614.25,610.21,612.15,9325.0,587.3866,590.1536,586.2721,588.136,9325.0
2022-04-22 10:40:00,611.7,614.47,610.93,613.78,39518.0,587.7037,590.365,586.9639,589.7021,39518.0
2022-04-22 10:50:00,614.33,615.75,613.64,614.94,6772.0,590.2305,591.5948,589.5676,590.8166,6772.0
2022-04-22 11:00:00,614.8,620.87,614.05,620.66,23497.0,590.682,596.5139,589.9615,596.3122,23497.0
2022-04-22 11:10:00,619.05,620.34,617.94,619.45,13105.0,594.7653,596.0047,593.6989,595.1496,13105.0
2022-04-22 11:20:00,619.28,620.43,617.59,618.02,7981.0,594.9863,596.0912,593.3626,593.7757,7981.0
2022-04-22 11:30:00,617.75,617.81,615.8,616.32,55328.0,593.5163,593.574,591.6428,592.1424,55328.0
2022-04-22 11:40:00,615.9,615.92,613.23,614.38,3734.0,591.7389,591.7581,589.1736,590.2785,3734.0
2022-04-22 11:50:00,614.14,615.68,614.0,614.81,7447.0,590.0479,591.5275,589.9134,590.6917,7447.0
2022-04-22 12:00:00,614.52,614.62,612.83,612.98,5578.0,590.413,590.5091,588.7893,588.9334,5578.0
2022-04-22 12:10:00,613.0,615.0,612.63,613.88,7189.0,588.9527,590.8742,588.5972,589.7981,7189.0
2022-04-22 12:20:00,613.07,615.25,613.07,613.63,2456.0,589.0199,591.1144,589.0199,589.5579,2456.0
2022-04-22 12:30:00,614.26,615.07,614.02,614.79,2600.0,590.1632,590.9415,589.9326,590.6724,2600.0
2022-04-22 12:40:00,614.83,615.03,613.76,613.99,2033.0,590.7109,590.903,589.6828,589.9038,2033.0
2022-04-22 12:50:00,613.57,613.57,611.38,611.38,2025.0,589.5003,589.5003,587.3962,587.3962,2025.0
2022-04-22 13:00:00,611.46,612.8,611.45,611.93,5653.0,587.4731,588.7605,587.4635,587.9246,5653.0
2022-04-22 13:10:00,611.94,614.04,611.94,613.98,4876.0,587.9342,589.9519,587.9342,589.8942,4876.0
2022-04-22 13:20:00,613.84,613.89,612.0,613.06,10363.0,589.7597,589.8077,587.9919,589.0103,10363.0
2022-04-22 13:30:00,612.66,613.09,612.01,612.29,3557.0,588.626,589.0391,588.0015,588.2705,3557.0
2022-04-22 13:40:00,612.26,613.26,611.97,612.29,6655.0,588.2417,589.2025,587.9631,588.2705,6655.0
2022-04-22 13:50:00,612.3,612.55,611.02,611.02,3321.0,588.2801,588.5203,587.0503,587.0503,3321.0
2022-04-22 14:00:00,610.54,611.85,610.54,610.74,7080.0,586.5892,587.8478,586.5892,586.7813,7080.0
2022-04-22 14:10:00,610.71,612.46,610.7,612.46,2148.0,586.7525,588.4338,586.7429,588.4338,2148.0
2022-04-22 14:20:00,612.52,613.0,610.51,611.06,1989.0,588.4915,588.9527,586.5603,587.0888,1989.0
2022-04-22 14:30:00,610.45,611.78,609.28,609.67,4683.0,586.5027,587.7805,585.3786,585.7533,4683.0
2022-04-22 14:40:00,609.79,610.49,609.0,610.39,3780.0,585.8686,586.5411,585.1096,586.445,3780.0
2022-04-22 14:50:00,609.43,609.49,608.26,609.42,6573.0,585.5227,585.5804,584.3986,585.5131,6573.0
2022-04-22 15:00:00,609.81,610.18,608.57,609.29,4521.0,585.8878,586.2433,584.6964,585.3882,4521.0
2022-04-22 15:10:00,609.1,612.99,608.94,611.87,9469.0,585.2057,588.9431,585.0519,587.867,9469.0
2022-04-22 15:20:00,611.58,611.9,609.95,610.73,8138.0,587.5884,587.8958,586.0223,586.7717,8138.0
2022-04-22 15:30:00,610.86,613.87,610.86,612.52,10213.0,586.8966,589.7885,586.8966,588.4915,10213.0
2022-04-22 15:40:00,612.24,614.17,609.39,610.0,21303.0,588.2225,590.0768,585.4843,586.0703,21303.0
2022-04-22 15:50:00,610.0,611.0,607.47,607.61,50662.0,586.0703,587.0311,583.6396,583.7741,50662.0
2022-04-25 09:30:00,592.73,599.0,592.73,595.8,47106.0,569.4778,575.5019,569.4778,572.4274,47106.0
2022-04-25 09:40:00,595.75,597.1,590.75,594.0,18091.0,572.3794,573.6764,567.5755,570.698,18091.0
2022-04-25 09:50:00,593.44,596.39,588.76,589.0,19960.0,570.16,572.9943,565.6636,565.8942,19960.0
2022-04-25 10:00:00,589.21,591.92,588.3,591.0,18570.0,566.0959,568.6996,565.2216,567.8157,18570.0
2022-04-25 10:10:00,591.25,592.44,588.27,590.25,17245.0,568.0559,569.1992,565.1928,567.0951,17245.0
2022-04-25 10:20:00,590.4,596.55,588.78,595.49,13577.0,567.2392,573.148,565.6828,572.1296,13577.0
2022-04-25 10:30:00,595.5,598.73,595.5,596.79,16415.0,572.1392,575.2425,572.1392,573.3786,16415.0
2022-04-25 10:40:00,596.58,597.25,594.75,596.37,11562.0,573.1768,573.8205,571.4186,572.975,11562.0
2022-04-25 10:50:00,596.25,596.47,588.75,588.75,15718.0,572.8597,573.0711,565.654,565.654,15718.0
2022-04-25 11:00:00,589.18,589.85,586.93,586.94,15663.0,566.0671,566.7108,563.9054,563.915,15663.0
2022-04-25 11:10:00,587.24,587.67,583.96,585.73,18463.0,564.2032,564.6163,561.0519,562.7524,18463.0
2022-04-25 11:20:00,585.97,588.97,585.68,585.74,10724.0,562.983,565.8653,562.7044,562.762,10724.0
2022-04-25 11:30:00,586.46,588.83,584.8,586.93,36082.0,563.4538,565.7308,561.8589,563.9054,36082.0
2022-04-25 11:40:00,587.84,587.9,584.0,584.54,6342.0,564.7797,564.8373,561.0903,561.6091,6342.0
2022-04-25 11:50:00,584.24,585.99,583.67,585.99,9890.0,561.3209,563.0022,560.7732,563.0022,9890.0
2022-04-25 12:00:00,585.82,586.5,584.68,584.76,28791.0,562.8389,563.4922,561.7436,561.8205,28791.0
2022-04-25 12:10:00,584.5,587.9,584.4,586.18,72156.0,561.5707,564.8373,561.4746,563.1848,72156.0
2022-04-25 12:20:00,586.6,587.79,586.09,587.1,9995.0,563.5883,564.7316,563.0983,564.0687,9995.0
2022-04-25 12:30:00,586.01,587.75,585.63,586.15,28894.0,563.0214,564.6932,562.6564,563.156,28894.0
2022-04-25 12:40:00,586.06,587.75,585.51,587.6,18298.0,563.0695,564.6932,562.5411,564.5491,18298.0
2022-04-25 12:50:00,587.42,587.75,584.85,585.61,7236.0,564.3761,564.6932,561.907,562.6371,7236.0
2022-04-25 13:00:00,585.98,586.87,583.92,586.87,8459.0,562.9926,563.8477,561.0134,563.8477,8459.0
2022-04-25 13:10:00,586.5,588.0,585.99,587.0,15146.0,563.4922,564.9334,563.0022,563.9726,15146.0
2022-04-25 13:20:00,587.0,589.63,586.75,588.33,11973.0,563.9726,566.4994,563.7324,565.2504,11973.0
2022-04-25 13:30:00,588.94,590.17,586.66,587.0,6525.0,565.8365,567.0183,563.646,563.9726,6525.0
2022-04-25 13:40:00,587.07,589.24,587.07,589.21,4307.0,564.0399,566.1247,564.0399,566.0959,4307.0
2022-04-25 13:50:00,588.91,589.2,587.54,588.09,3930.0,565.8077,566.0863,564.4914,565.0199,3930.0
2022-04-25 14:00:00,587.85,588.41,586.65,588.3,5868.0,564.7893,565.3273,563.6363,565.2216,5868.0
2022-04-25 14:10:00,588.62,588.62,586.64,587.06,24020.0,565.5291,565.5291,563.6267,564.0303,24020.0
2022-04-25 14:20:00,586.78,589.0,586.73,588.98,53406.0,563.7612,565.8942,563.7132,565.8749,53406.0
2022-04-25 14:30:00,589.0,589.58,588.75,589.01,10659.0,565.8942,566.4514,565.654,565.9038,10659.0
2022-04-25 14:40:00,588.61,590.0,587.87,590.0,30295.0,565.5195,566.8549,564.8085,566.8549,30295.0
2022-04-25 14:50:00,590.88,592.0,589.74,590.25,28466.0,567.7004,568.7765,566.6051,567.0951,28466.0
2022-04-25 15:00:00,590.07,590.5,585.8,587.07,10856.0,566.9222,567.3353,562.8197,564.0399,10856.0
2022-04-25 15:10:00,587.81,591.08,587.17,591.0,16221.0,564.7508,567.8926,564.1359,567.8157,16221.0
2022-04-25 15:20:00,590.99,593.57,590.25,591.01,16187.0,567.8061,570.2849,567.0951,567.8253,16187.0
2022-04-25 15:30:00,592.36,595.33,591.8,595.18,12328.0,569.1223,571.9758,568.5843,571.8317,12328.0
2022-04-25 15:40:00,595.0,597.32,594.62,595.49,54268.0,571.6588,573.8878,571.2937,572.1296,54268.0
2022-04-25 15:50:00,595.94,600.39,594.12,599.64,104249.0,572.5619,576.8373,570.8133,576.1168,104249.0
2022-04-26 09:30:00,585.15,587.48,578.6,579.35,47408.0,562.1952,564.4338,555.9021,556.6227,47408.0
2022-04-26 09:40:00,579.0,580.85,577.29,577.8,13125.0,556.2864,558.0639,554.6435,555.1335,13125.0
2022-04-26 09:50:00,577.43,577.66,574.85,575.34,12440.0,554.778,554.999,552.2992,552.77,12440.0
2022-04-26 10:00:00,575.05,576.0,573.0,575.17,14168.0,552.4914,553.4041,550.5218,552.6067,14168.0
2022-04-26 10:10:00,575.15,576.0,571.65,572.55,15788.0,552.5875,553.4041,549.2248,550.0895,15788.0
2022-04-26 10:20:00,572.29,572.85,570.7,572.1,9980.0,549.8397,550.3777,548.312,549.6571,9980.0
2022-04-26 10:30:00,572.11,572.26,568.49,568.49,11781.0,549.6667,549.8108,546.1887,546.1887,11781.0
2022-04-26 10:40:00,568.8,570.0,566.35,568.0,19336.0,546.4866,547.6395,544.1327,545.718,19336.0
2022-04-26 10:50:00,567.0,567.54,565.06,565.56,21779.0,544.7572,545.276,542.8933,543.3737,21779.0
2022-04-26 11:00:00,565.0,565.0,562.4,565.0,29384.0,542.8356,542.8356,540.3376,542.8356,29384.0
2022-04-26 11:10:00,564.46,565.51,560.7,561.13,31654.0,542.3168,543.3256,538.7043,539.1175,31654.0
2022-04-26 11:20:00,561.39,565.31,561.37,564.7,14234.0,539.3673,543.1335,539.3481,542.5474,14234.0
2022-04-26 11:30:00,564.73,566.31,563.47,565.14,20319.0,542.5762,544.0943,541.3657,542.9702,20319.0
2022-04-26 11:40:00,564.51,566.96,563.76,566.57,3162.0,542.3649,544.7188,541.6443,544.3441,3162.0
2022-04-26 11:50:00,566.26,567.39,565.1,565.46,13007.0,544.0462,545.1319,542.9317,543.2776,13007.0
2022-04-26 12:00:00,565.67,569.11,565.66,569.04,11534.0,543.4794,546.7844,543.4698,546.7172,11534.0
2022-04-26 12:10:00,568.81,571.36,568.73,570.94,12600.0,546.4962,548.9462,546.4193,548.5426,12600.0
2022-04-26 12:20:00,571.0,574.42,570.91,573.98,12030.0,548.6003,551.8861,548.5138,551.4634,12030.0
2022-04-26 12:30:00,573.6,574.46,571.9,573.45,20025.0,551.0983,551.9245,549.465,550.9542,20025.0
2022-04-26 12:40:00,572.99,574.21,572.98,573.36,4210.0,550.5122,551.6844,550.5026,550.8677,4210.0
2022-04-26 12:50:00,573.75,576.37,572.96,575.77,9407.0,551.2424,553.7596,550.4834,553.1832,9407.0
2022-04-26 13:00:00,575.37,575.37,571.5,571.5,27223.0,552.7988,552.7988,549.0807,549.0807,27223.0
2022-04-26 13:10:00,571.1,571.52,569.61,569.61,18703.0,548.6964,549.0999,547.2648,547.2648,18703.0
2022-04-26 13:20:00,569.36,569.57,568.31,568.71,6605.0,547.0246,547.2264,546.0158,546.4001,6605.0
2022-04-26 13:30:00,568.63,570.71,568.02,570.5,6504.0,546.3232,548.3217,545.7372,548.1199,6504.0
2022-04-26 13:40:00,570.38,571.59,569.68,569.69,13349.0,548.0046,549.1671,547.3321,547.3417,13349.0
2022-04-26 13:50:00,570.54,571.02,569.71,569.77,9230.0,548.1583,548.6195,547.3609,547.4185,9230.0
2022-04-26 14:00:00,569.74,571.31,569.49,570.43,21480.0,547.3897,548.8981,547.1495,548.0526,21480.0
2022-04-26 14:10:00,570.36,572.0,569.63,570.02,14081.0,547.9854,549.561,547.284,547.6587,14081.0
2022-04-26 14:20:00,570.25,572.16,569.81,570.6,17507.0,547.8797,549.7148,547.457,548.216,17507.0
2022-04-26 14:30:00,570.26,571.85,570.0,571.17,7734.0,547.8893,549.4169,547.6395,548.7636,7734.0
2022-04-26 14:40:00,570.12,571.07,569.14,570.01,37421.0,547.7548,548.6675,546.8132,547.6491,37421.0
2022-04-26 14:50:00,570.04,571.82,569.8,571.82,12981.0,547.6779,549.3881,547.4474,549.3881,12981.0
2022-04-26 15:00:00,571.75,572.49,569.47,570.26,12202.0,549.3209,550.0318,547.1303,547.8893,12202.0
2022-04-26 15:10:00,570.26,570.56,565.33,565.71,35081.0,547.8893,548.1775,543.1527,543.5178,35081.0
2022-04-26 15:20:00,565.68,567.92,565.5,565.76,18371.0,543.489,545.6411,543.316,543.5658,18371.0
2022-04-26 15:30:00,565.72,566.32,562.85,564.5,38676.0,543.5274,544.1039,540.77,542.3553,38676.0
2022-04-26 15:40:00,564.81,566.06,563.36,564.35,22331.0,542.6531,543.8541,541.26,542.2111,22331.0
2022-04-26 15:50:00,563.94,564.49,559.9,560.42,100677.0,541.8172,542.3457,537.9357,538.4353,100677.0
2022-04-27 09:30:00,552.09,562.5,552.09,562.19,72932.0,530.4321,540.4337,530.4321,540.1359,72932.0
2022-04-27 09:40:00,562.5,567.38,561.71,565.27,68124.0,540.4337,545.1223,539.6747,543.0951,68124.0
2022-04-27 09:50:00,565.65,566.15,559.53,559.53,9443.0,543.4602,543.9405,537.5802,537.5802,9443.0
2022-04-27 10:00:00,559.82,562.35,554.85,554.85,17398.0,537.8589,540.2896,533.0838,533.0838,17398.0
2022-04-27 10:10:00,555.11,555.21,548.4,549.15,26468.0,533.3336,533.4297,526.8868,527.6074,26468.0
2022-04-27 10:20:00,549.25,550.9,547.0,547.15,87763.0,527.7035,529.2888,525.5418,525.6859,87763.0
2022-04-27 10:30:00,547.02,551.4,544.0,550.87,21365.0,525.561,529.7692,522.6595,529.26,21365.0
2022-04-27 10:40:00,551.0,555.15,549.62,553.8,12027.0,529.3849,533.3721,528.059,532.075,12027.0
2022-04-27 10:50:00,554.57,554.57,551.3,552.09,14312.0,532.8148,532.8148,529.6731,530.4321,14312.0
2022-04-27 11:00:00,552.3,555.72,549.0,554.7,12135.0,530.6339,533.9197,527.4633,532.9397,12135.0
2022-04-27 11:10:00,552.98,555.46,551.85,554.55,14342.0,531.2872,533.6699,530.2015,532.7956,14342.0
2022-04-27 11:20:00,554.93,556.74,550.0,555.45,18785.0,533.1607,534.8997,528.4241,533.6603,18785.0
2022-04-27 11:30:00,555.86,557.95,550.0,556.93,52756.0,534.0542,536.0622,528.4241,535.0822,52756.0
2022-04-27 11:40:00,556.08,557.62,554.87,556.63,29292.0,534.2656,535.7452,533.103,534.794,29292.0
2022-04-27 11:50:00,556.19,556.56,553.78,555.18,4383.0,534.3713,534.7267,532.0558,533.4009,4383.0
2022-04-27 12:00:00,555.0,558.23,553.79,557.34,10684.0,533.2279,536.3312,532.0654,535.4761,10684.0
2022-04-27 12:10:00,557.96,558.73,557.03,557.97,6578.0,536.0718,536.8116,535.1783,536.0814,6578.0
2022-04-27 12:20:00,557.88,563.33,551.0,563.01,14474.0,535.995,541.2312,529.3849,540.9237,14474.0
2022-04-27 12:30:00,563.53,563.53,561.59,562.18,12656.0,541.4233,541.4233,539.5594,540.1263,12656.0
2022-04-27 12:40:00,561.95,563.16,561.18,562.0,8981.0,539.9053,541.0678,539.1655,539.9533,8981.0
2022-04-27 12:50:00,561.96,562.77,561.1,562.59,3305.0,539.9149,540.6931,539.0886,540.5202,3305.0
2022-04-27 13:00:00,562.29,562.77,559.83,561.74,24083.0,540.232,540.6931,537.8685,539.7035,24083.0
2022-04-27 13:10:00,561.38,562.0,560.06,560.89,31492.0,539.3577,539.9533,538.0894,538.8869,31492.0
2022-04-27 13:20:00,560.89,562.55,560.6,562.55,11250.0,538.8869,540.4818,538.6083,540.4818,11250.0
2022-04-27 13:30:00,563.13,563.22,560.68,561.22,37032.0,541.039,541.1255,538.6851,539.2039,37032.0
2022-04-27 13:40:00,561.17,563.56,560.79,563.56,5827.0,539.1559,541.4521,538.7908,541.4521,5827.0
2022-04-27 13:50:00,563.5,564.49,563.0,563.94,4762.0,541.3945,542.3457,540.9141,541.8172,4762.0
2022-04-27 14:00:00,564.41,564.44,562.98,563.29,1143.0,542.2688,542.2976,540.8949,541.1927,1143.0
2022-04-27 14:10:00,562.98,564.15,562.1,562.82,8189.0,540.8949,542.019,540.0494,540.7412,8189.0
2022-04-27 14:20:00,562.59,563.92,562.02,562.57,13479.0,540.5202,541.798,539.9726,540.501,13479.0
2022-04-27 14:30:00,562.64,563.84,559.95,561.99,6644.0,540.5682,541.7212,537.9838,539.9437,6644.0
2022-04-27 14:40:00,562.21,563.17,560.9,561.64,3311.0,540.1551,541.0774,538.8965,539.6075,3311.0
2022-04-27 14:50:00,561.23,561.23,556.98,558.48,7913.0,539.2135,539.2135,535.1303,536.5714,7913.0
2022-04-27 15:00:00,558.13,558.89,556.81,557.33,5216.0,536.2352,536.9653,534.9669,535.4665,5216.0
2022-04-27 15:10:00,557.75,559.27,556.99,557.69,9586.0,535.8701,537.3304,535.1399,535.8124,9586.0
2022-04-27 15:20:00,558.0,558.41,556.75,557.99,11693.0,536.1103,536.5042,534.9093,536.1006,11693.0
2022-04-27 15:30:00,558.55,558.81,557.47,557.72,17863.0,536.6387,536.8885,535.601,535.8412,17863.0
2022-04-27 15:40:00,557.91,560.11,557.3,558.07,30523.0,536.0238,538.1375,535.4377,536.1775,30523.0
2022-04-27 15:50:00,558.0,558.64,555.63,557.14,95731.0,536.1103,536.7251,533.8332,535.284,95731.0
2022-04-28 09:30:00,574.95,577.95,571.8,573.0,49637.0,552.3953,555.2776,549.3689,550.5218,49637.0
2022-04-28 09:40:00,572.93,575.4,570.25,572.01,24341.0,550.4546,552.8277,547.8797,549.5707,24341.0
2022-04-28 09:50:00,571.57,572.43,569.07,570.0,42407.0,549.1479,549.9742,546.746,547.6395,42407.0
2022-04-28 10:00:00,570.59,570.75,566.55,570.45,45224.0,548.2064,548.3601,544.3248,548.0719,45224.0
2022-04-28 10:10:00,569.99,572.85,568.63,572.84,17422.0,547.6299,550.3777,546.3232,550.3681,17422.0
2022-04-28 10:20:00,572.25,572.55,567.41,567.41,9572.0,549.8012,550.0895,545.1511,545.1511,9572.0
2022-04-28 10:30:00,566.86,566.86,564.63,565.47,7588.0,544.6227,544.6227,542.4802,543.2872,7588.0
2022-04-28 10:40:00,565.11,567.12,564.72,564.75,6588.0,542.9413,544.8725,542.5666,542.5955,6588.0
2022-04-28 10:50:00,564.97,569.11,564.6,569.1,6403.0,542.8068,546.7844,542.4513,546.7748,6403.0
2022-04-28 11:00:00,569.4,575.98,568.8,575.26,20345.0,547.063,553.3849,546.4866,552.6932,20345.0
2022-04-28 11:10:00,575.36,578.53,574.45,577.72,22723.0,552.7892,555.8349,551.9149,555.0567,22723.0
2022-04-28 11:20:00,578.09,578.58,577.02,577.08,14027.0,555.4121,555.8829,554.3841,554.4418,14027.0
2022-04-28 11:30:00,577.25,578.57,575.71,575.72,55041.0,554.6051,555.8733,553.1255,553.1351,55041.0
2022-04-28 11:40:00,574.33,575.83,573.82,573.82,2873.0,551.7996,553.2408,551.3096,551.3096,2873.0
2022-04-28 11:50:00,573.8,575.0,573.0,573.79,1800.0,551.2904,552.4434,550.5218,551.2808,1800.0
2022-04-28 12:00:00,574.79,575.16,572.53,573.31,3195.0,552.2416,552.5971,550.0703,550.8197,3195.0
2022-04-28 12:10:00,573.82,578.0,573.79,577.66,5398.0,551.3096,555.3257,551.2808,554.999,5398.0
2022-04-28 12:20:00,577.75,579.31,577.12,578.96,5300.0,555.0855,556.5843,554.4802,556.248,5300.0
2022-04-28 12:30:00,579.45,581.64,578.78,581.26,9283.0,556.7188,558.8229,556.0751,558.4578,9283.0
2022-04-28 12:40:00,581.29,583.75,581.22,582.87,6472.0,558.4866,560.8501,558.4194,560.0046,6472.0
2022-04-28 12:50:00,582.88,583.9,582.02,583.63,6716.0,560.0142,560.9942,559.188,560.7348,6716.0
2022-04-28 13:00:00,584.02,584.7,583.52,584.25,7649.0,561.1095,561.7628,560.6291,561.3305,7649.0
2022-04-28 13:10:00,584.37,586.78,584.37,586.23,13303.0,561.4458,563.7612,561.4458,563.2328,13303.0
2022-04-28 13:20:00,586.66,586.93,585.67,586.47,7155.0,563.646,563.9054,562.6948,563.4634,7155.0
2022-04-28 13:30:00,586.49,588.91,585.52,588.9,10571.0,563.4826,565.8077,562.5507,565.7981,10571.0
2022-04-28 13:40:00,588.85,589.81,587.58,588.96,10509.0,565.75,566.6724,564.5299,565.8557,10509.0
2022-04-28 13:50:00,589.39,590.9,588.39,590.76,17450.0,566.2689,567.7196,565.3081,567.5851,17450.0
2022-04-28 14:00:00,590.53,591.47,589.92,590.87,15519.0,567.3641,568.2673,566.7781,567.6908,15519.0
2022-04-28 14:10:00,590.88,592.12,590.63,591.8,8625.0,567.7004,568.8918,567.4602,568.5843,8625.0
2022-04-28 14:20:00,591.93,592.21,591.14,591.85,10091.0,568.7092,568.9782,567.9502,568.6324,10091.0
2022-04-28 14:30:00,591.39,593.63,591.39,593.35,16565.0,568.1904,570.3425,568.1904,570.0735,16565.0
2022-04-28 14:40:00,593.49,594.29,592.75,594.1,19067.0,570.208,570.9766,569.497,570.7941,19067.0
2022-04-28 14:50:00,594.52,594.83,591.36,592.28,6244.0,571.1976,571.4954,568.1616,569.0455,6244.0
2022-04-28 15:00:00,591.77,595.16,590.99,595.0,9932.0,568.5555,571.8125,567.8061,571.6588,9932.0
2022-04-28 15:10:00,594.62,595.0,593.89,594.6,12554.0,571.2937,571.6588,570.5923,571.2745,12554.0
2022-04-28 15:20:00,594.48,595.46,592.9,592.9,15459.0,571.1592,572.1007,569.6412,569.6412,15459.0
2022-04-28 15:30:00,592.2,592.81,590.77,591.23,27679.0,568.9686,569.5547,567.5947,568.0367,27679.0
2022-04-28 15:40:00,591.31,593.23,589.71,591.64,39495.0,568.1135,569.9582,566.5763,568.4306,39495.0
2022-04-28 15:50:00,590.79,592.32,588.17,590.78,74146.0,567.6139,569.0839,565.0967,567.6043,74146.0
2022-04-29 09:30:00,575.88,583.6,575.7,581.95,47138.0,553.2888,560.706,553.1159,559.1207,47138.0
2022-04-29 09:40:00,582.45,586.2,581.87,585.63,18347.0,559.6011,563.204,559.0439,562.6564,18347.0
2022-04-29 09:50:00,585.9,588.9,584.55,588.19,18125.0,562.9158,565.7981,561.6187,565.1159,18125.0
2022-04-29 10:00:00,588.25,588.59,580.81,583.23,24347.0,565.1736,565.5002,558.0254,560.3505,24347.0
2022-04-29 10:10:00,583.29,586.65,579.0,580.19,26069.0,560.4082,563.6363,556.2864,557.4298,26069.0
2022-04-29 10:20:00,579.72,582.32,577.65,578.19,16827.0,556.9782,559.4762,554.9894,555.5082,16827.0
2022-04-29 10:30:00,577.68,580.94,576.9,578.4,19822.0,555.0182,558.1503,554.2688,555.71,19822.0
2022-04-29 10:40:00,577.68,580.4,577.33,579.0,33944.0,555.0182,557.6315,554.682,556.2864,33944.0
2022-04-29 10:50:00,579.15,582.51,578.58,582.51,12790.0,556.4306,559.6588,555.8829,559.6588,12790.0
2022-04-29 11:00:00,582.16,582.9,579.47,580.27,6591.0,559.3225,560.0335,556.738,557.5066,6591.0
2022-04-29 11:10:00,579.97,580.05,579.06,579.22,5145.0,557.2184,557.2953,556.3441,556.4978,5145.0
2022-04-29 11:20:00,579.6,580.4,577.81,578.85,17051.0,556.8629,557.6315,555.1431,556.1423,17051.0
2022-04-29 11:30:00,578.42,579.28,577.05,578.35,41474.0,555.7292,556.5555,554.4129,555.6619,41474.0
2022-04-29 11:40:00,578.4,580.46,577.59,579.07,5920.0,555.71,557.6892,554.9318,556.3537,5920.0
2022-04-29 11:50:00,578.42,579.02,576.05,576.27,3035.0,555.7292,556.3057,553.4522,553.6635,3035.0
2022-04-29 12:00:00,576.33,576.33,573.28,574.09,8581.0,553.7212,553.7212,550.7908,551.5691,8581.0
2022-04-29 12:10:00,573.82,574.96,573.81,574.24,4006.0,551.3096,552.4049,551.3,551.7132,4006.0
2022-04-29 12:20:00,574.12,576.19,574.11,575.46,7084.0,551.5979,553.5867,551.5883,552.8853,7084.0
2022-04-29 12:30:00,575.21,575.68,574.29,575.23,4755.0,552.6451,553.0967,551.7612,552.6643,4755.0
2022-04-29 12:40:00,574.87,574.87,572.82,574.0,3116.0,552.3185,552.3185,550.3489,551.4826,3116.0
2022-04-29 12:50:00,573.83,574.1,572.23,572.54,3972.0,551.3193,551.5787,549.782,550.0799,3972.0
2022-04-29 13:00:00,572.95,574.51,572.3,572.36,2934.0,550.4738,551.9726,549.8493,549.9069,2934.0
2022-04-29 13:10:00,572.98,574.27,572.45,573.95,1551.0,550.5026,551.742,549.9934,551.4346,1551.0
2022-04-29 13:20:00,573.49,575.25,573.49,575.0,3189.0,550.9926,552.6836,550.9926,552.4434,3189.0
2022-04-29 13:30:00,574.52,576.49,574.51,574.51,1810.0,551.9822,553.8749,551.9726,551.9726,1810.0
2022-04-29 13:40:00,574.34,574.34,572.45,572.69,1834.0,551.8093,551.8093,549.9934,550.224,1834.0
2022-04-29 13:50:00,573.53,573.53,572.51,572.69,1600.0,551.031,551.031,550.051,550.224,1600.0
2022-04-29 14:00:00,572.46,572.46,571.18,571.18,1339.0,550.003,550.003,548.7732,548.7732,1339.0
2022-04-29 14:10:00,571.38,572.77,570.54,571.59,9272.0,548.9654,550.3008,548.1583,549.1671,9272.0
2022-04-29 14:20:00,571.53,571.53,570.01,570.85,2542.0,549.1095,549.1095,547.6491,548.4562,2542.0
2022-04-29 14:30:00,570.29,571.14,569.55,569.6,5599.0,547.9181,548.7348,547.2072,547.2552,5599.0
2022-04-29 14:40:00,569.85,570.29,568.78,569.33,4887.0,547.4954,547.9181,546.4674,546.9958,4887.0
2022-04-29 14:50:00,568.73,569.53,567.85,569.39,5793.0,546.4193,547.1879,545.5738,547.0534,5793.0
2022-04-29 15:00:00,568.55,569.46,566.72,566.88,7240.0,546.2464,547.1207,544.4882,544.6419,7240.0
2022-04-29 15:10:00,566.9,568.25,566.0,568.0,6896.0,544.6611,545.9582,543.7964,545.718,6896.0
2022-04-29 15:20:00,567.67,568.43,566.54,566.54,19444.0,545.4009,546.1311,544.3152,544.3152,19444.0
2022-04-29 15:30:00,566.52,568.15,566.03,567.24,25675.0,544.296,545.8621,543.8252,544.9878,25675.0
2022-04-29 15:40:00,567.41,568.01,565.5,565.66,27108.0,545.1511,545.7276,543.316,543.4698,27108.0
2022-04-29 15:50:00,565.44,565.57,562.46,563.78,112118.0,543.2584,543.3833,540.3953,541.6635,112118.0
2022-05-02 09:30:00,558.35,562.05,556.2,560.55,46718.0,536.4465,540.0014,534.3809,538.5602,46718.0
2022-05-02 09:40:00,560.2,567.6,558.85,565.14,22548.0,538.2239,545.3337,536.9269,542.9702,22548.0
2022-05-02 09:50:00,564.11,567.89,563.7,566.13,11896.0,541.9806,545.6123,541.5866,543.9213,11896.0
2022-05-02 10:00:00,566.48,567.43,561.83,563.02,21991.0,544.2576,545.1703,539.79,540.9333,21991.0
2022-05-02 10:10:00,562.8,564.44,560.44,564.14,16725.0,540.722,542.2976,538.4545,542.0094,16725.0
2022-05-02 10:20:00,563.46,569.4,562.95,568.8,42221.0,541.3561,547.063,540.8661,546.4866,42221.0
2022-05-02 10:30:00,569.4,571.52,567.74,568.45,14906.0,547.063,549.0999,545.4682,546.1503,14906.0
2022-05-02 10:40:00,568.77,570.63,564.9,565.35,10612.0,546.4578,548.2448,542.7396,543.1719,10612.0
2022-05-02 10:50:00,565.44,566.55,563.61,564.01,16215.0,543.2584,544.3248,541.5002,541.8845,16215.0
2022-05-02 11:00:00,564.0,564.44,561.8,563.33,17484.0,541.8749,542.2976,539.7612,541.2312,17484.0
2022-05-02 11:10:00,563.55,566.38,561.12,562.0,20584.0,541.4425,544.1615,539.1079,539.9533,20584.0
2022-05-02 11:20:00,561.59,564.59,561.15,564.56,28283.0,539.5594,542.4417,539.1367,542.4129,28283.0
2022-05-02 11:30:00,564.41,567.67,562.56,563.08,36801.0,542.2688,545.4009,540.4914,540.991,36801.0
2022-05-02 11:40:00,563.55,564.7,562.04,563.15,2793.0,541.4425,542.5474,539.9918,541.0582,2793.0
2022-05-02 11:50:00,562.72,565.0,562.44,564.27,3745.0,540.6451,542.8356,540.3761,542.1343,3745.0
2022-05-02 12:00:00,564.71,565.16,560.51,562.18,2266.0,542.557,542.9894,538.5218,540.1263,2266.0
2022-05-02 12:10:00,562.12,563.85,562.04,563.46,5223.0,540.0686,541.7308,539.9918,541.3561,5223.0
2022-05-02 12:20:00,564.45,565.5,563.0,563.54,3583.0,542.3072,543.316,540.9141,541.4329,3583.0
2022-05-02 12:30:00,563.31,565.48,562.72,563.13,3162.0,541.2119,543.2968,540.6451,541.039,3162.0
2022-05-02 12:40:00,561.5,562.09,560.94,561.74,3050.0,539.473,540.0398,538.9349,539.7035,3050.0
2022-05-02 12:50:00,561.1,561.1,558.14,558.51,6024.0,539.0886,539.0886,536.2448,536.6002,6024.0
2022-05-02 13:00:00,558.79,560.16,556.94,558.79,3782.0,536.8693,538.1855,535.0918,536.8693,3782.0
2022-05-02 13:10:00,558.8,561.11,558.51,559.01,5910.0,536.8789,539.0982,536.6002,537.0806,5910.0
2022-05-02 13:20:00,559.05,559.09,557.91,558.28,3225.0,537.1191,537.1575,536.0238,536.3793,3225.0
2022-05-02 13:30:00,557.67,559.05,556.56,556.91,3665.0,535.7932,537.1191,534.7267,535.063,3665.0
2022-05-02 13:40:00,557.16,557.16,554.63,554.81,4918.0,535.3032,535.3032,532.8725,533.0454,4918.0
2022-05-02 13:50:00,555.41,556.9,554.86,556.9,5070.0,533.6219,535.0534,533.0934,535.0534,5070.0
2022-05-02 14:00:00,557.22,559.0,556.43,557.7,2958.0,535.3609,537.071,534.6018,535.822,2958.0
2022-05-02 14:10:00,557.75,557.75,553.54,554.21,5921.0,535.8701,535.8701,531.8252,532.4689,5921.0
2022-05-02 14:20:00,554.15,556.02,553.61,555.17,5692.0,532.4113,534.2079,531.8925,533.3913,5692.0
2022-05-02 14:30:00,555.19,557.35,555.05,555.51,3916.0,533.4105,535.4858,533.276,533.7179,3916.0
2022-05-02 14:40:00,555.21,558.14,554.66,558.14,7606.0,533.4297,536.2448,532.9013,536.2448,7606.0
2022-05-02 14:50:00,557.17,560.21,557.15,557.55,7253.0,535.3128,538.2336,535.2936,535.6779,7253.0
2022-05-02 15:00:00,557.8,561.21,557.67,560.98,19876.0,535.9181,539.1943,535.7932,538.9733,19876.0
2022-05-02 15:10:00,561.54,563.99,561.54,563.55,19942.0,539.5114,541.8653,539.5114,541.4425,19942.0
2022-05-02 15:20:00,563.38,566.17,563.08,564.27,18645.0,541.2792,543.9598,540.991,542.1343,18645.0
2022-05-02 15:30:00,564.47,568.12,564.47,566.39,27705.0,542.3264,545.8333,542.3264,544.1711,27705.0
2022-05-02 15:40:00,567.06,568.08,564.5,567.32,39262.0,544.8148,545.7948,542.3553,545.0646,39262.0
2022-05-02 15:50:00,567.34,571.14,566.53,571.14,84912.0,545.0839,548.7348,544.3056,548.7348,84912.0
2022-05-03 09:30:00,566.63,567.68,563.02,564.69,33422.0,548.399,549.4152,544.9052,546.5214,33422.0
2022-05-03 09:40:00,565.16,568.06,563.85,564.32,14985.0,546.9763,549.783,545.7085,546.1633,14985.0
2022-05-03 09:50:00,564.26,568.96,563.85,568.81,12402.0,546.1053,550.654,545.7085,550.5089,12402.0
2022-05-03 10:00:00,569.55,572.25,567.93,568.24,12597.0,551.2251,553.8382,549.6572,549.9572,12597.0
2022-05-03 10:10:00,567.98,570.75,566.07,567.91,8236.0,549.7056,552.3864,547.857,549.6378,8236.0
2022-05-03 10:20:00,567.6,571.5,567.49,571.47,13541.0,549.3378,553.1123,549.2313,553.0833,13541.0
2022-05-03 10:30:00,571.06,572.89,569.32,569.33,17331.0,552.6865,554.4576,551.0025,551.0121,17331.0
2022-05-03 10:40:00,569.11,569.12,566.92,567.97,6698.0,550.7992,550.8089,548.6797,549.6959,6698.0
2022-05-03 10:50:00,567.66,570.5,567.66,569.33,7140.0,549.3959,552.1445,549.3959,551.0121,7140.0
2022-05-03 11:00:00,569.99,572.25,568.2,571.84,7832.0,551.6509,553.8382,549.9185,553.4414,7832.0
2022-05-03 11:10:00,571.67,571.87,568.5,570.45,14928.0,553.2768,553.4704,550.2088,552.0961,14928.0
2022-05-03 11:20:00,571.19,571.8,570.62,571.1,8311.0,552.8123,553.4027,552.2606,552.7252,8311.0
2022-05-03 11:30:00,571.06,573.03,570.63,570.63,43968.0,552.6865,554.5931,552.2703,552.2703,43968.0
2022-05-03 11:40:00,570.83,571.29,569.72,570.46,826.0,552.4639,552.9091,551.3896,552.1058,826.0
2022-05-03 11:50:00,570.83,571.32,570.51,570.91,2331.0,552.4639,552.9381,552.1542,552.5413,2331.0
2022-05-03 12:00:00,570.92,572.91,567.31,567.5,6896.0,552.551,554.477,549.0571,549.241,6896.0
2022-05-03 12:10:00,567.3,568.89,567.3,568.89,1370.0,549.0474,550.5863,549.0474,550.5863,1370.0
2022-05-03 12:20:00,569.56,570.17,568.14,568.55,3411.0,551.2347,551.8251,549.8604,550.2572,3411.0
2022-05-03 12:30:00,567.7,568.95,567.7,568.95,1500.0,549.4346,550.6444,549.4346,550.6444,1500.0
2022-05-03 12:40:00,568.94,569.92,568.94,569.37,2692.0,550.6347,551.5832,550.6347,551.0508,2692.0
2022-05-03 12:50:00,569.38,570.7,569.04,570.69,2500.0,551.0605,552.3381,550.7315,552.3284,2500.0
2022-05-03 13:00:00,570.55,571.68,570.37,571.21,9381.0,552.1929,553.2865,552.0187,552.8316,9381.0
2022-05-03 13:10:00,571.29,574.4,570.79,573.82,4827.0,552.9091,555.919,552.4252,555.3577,4827.0
2022-05-03 13:20:00,573.64,574.34,572.64,573.29,5646.0,555.1835,555.8609,554.2156,554.8447,5646.0
2022-05-03 13:30:00,573.38,575.19,573.05,575.02,3284.0,554.9318,556.6836,554.6124,556.5191,3284.0
2022-05-03 13:40:00,575.15,575.44,574.55,575.25,6173.0,556.6449,556.9255,556.0642,556.7417,6173.0
2022-05-03 13:50:00,574.59,574.69,573.62,573.89,1888.0,556.1029,556.1997,555.1641,555.4254,1888.0
2022-05-03 14:00:00,573.57,574.0,570.71,570.71,3707.0,555.1157,555.5319,552.3477,552.3477,3707.0
2022-05-03 14:10:00,570.72,571.01,568.5,568.79,4854.0,552.3574,552.6381,550.2088,550.4895,4854.0
2022-05-03 14:20:00,568.76,569.63,568.11,569.34,4966.0,550.4605,551.3025,549.8314,551.0218,4966.0
2022-05-03 14:30:00,569.46,571.51,569.45,569.75,3659.0,551.138,553.122,551.1283,551.4186,3659.0
2022-05-03 14:40:00,569.76,570.38,567.25,570.17,2852.0,551.4283,552.0284,548.9991,551.8251,2852.0
2022-05-03 14:50:00,570.57,573.13,570.57,573.13,6320.0,552.2122,554.6899,552.2122,554.6899,6320.0
2022-05-03 15:00:00,572.49,574.12,572.49,574.06,2024.0,554.0705,555.648,554.0705,555.59,2024.0
2022-05-03 15:10:00,573.28,574.05,571.93,571.93,4082.0,554.835,555.5803,553.5285,553.5285,4082.0
2022-05-03 15:20:00,572.17,573.08,571.43,572.25,4779.0,553.7608,554.6415,553.0446,553.8382,4779.0
2022-05-03 15:30:00,571.63,572.72,570.08,570.08,3811.0,553.2381,554.2931,551.738,551.738,3811.0
2022-05-03 15:40:00,570.14,570.39,568.01,569.8,5670.0,551.7961,552.038,549.7346,551.467,5670.0
2022-05-03 15:50:00,569.8,571.84,568.61,571.2,44547.0,551.467,553.4414,550.3153,552.822,44547.0
2022-05-04 09:30:00,579.08,579.15,574.5,574.85,22823.0,560.4484,560.5162,556.0158,556.3545,22823.0
2022-05-04 09:40:00,574.5,576.9,574.32,576.9,19140.0,556.0158,558.3386,555.8416,558.3386,19140.0
2022-05-04 09:50:00,576.66,576.74,574.36,574.95,10360.0,558.1063,558.1837,555.8803,556.4513,10360.0
2022-05-04 10:00:00,575.25,575.26,570.48,570.95,14135.0,556.7417,556.7513,552.1251,552.58,14135.0
2022-05-04 10:10:00,570.0,571.05,568.69,569.43,8544.0,551.6606,552.6768,550.3927,551.1089,8544.0
2022-05-04 10:20:00,569.85,570.51,568.95,570.45,7804.0,551.5154,552.1542,550.6444,552.0961,7804.0
2022-05-04 10:30:00,570.96,571.35,570.15,570.6,9759.0,552.5897,552.9671,551.8058,552.2413,9759.0
2022-05-04 10:40:00,570.6,571.6,569.89,570.3,8733.0,552.2413,553.2091,551.5541,551.9509,8733.0
2022-05-04 10:50:00,570.09,570.24,568.8,569.56,17883.0,551.7477,551.8929,550.4992,551.2347,17883.0
2022-05-04 11:00:00,569.7,569.7,565.85,567.36,13311.0,551.3702,551.3702,547.6441,549.1055,13311.0
2022-05-04 11:10:00,567.24,567.43,565.32,567.43,8064.0,548.9894,549.1733,547.1312,549.1733,8064.0
2022-05-04 11:20:00,567.76,567.76,566.51,566.7,5891.0,549.4926,549.4926,548.2829,548.4668,5891.0
2022-05-04 11:30:00,567.38,567.42,564.66,565.55,18658.0,549.1249,549.1636,546.4924,547.3538,18658.0
2022-05-04 11:40:00,566.0,566.13,564.83,565.61,3781.0,547.7893,547.9151,546.6569,547.4118,3781.0
2022-05-04 11:50:00,565.35,567.18,564.94,567.08,5404.0,547.1602,548.9313,546.7634,548.8345,5404.0
2022-05-04 12:00:00,567.02,567.78,565.99,567.45,2950.0,548.7765,549.512,547.7796,549.1926,2950.0
2022-05-04 12:10:00,566.56,567.54,566.32,567.25,1715.0,548.3313,549.2797,548.099,548.9991,1715.0
2022-05-04 12:20:00,569.19,572.43,569.18,572.43,4340.0,550.8766,554.0124,550.867,554.0124,4340.0
2022-05-04 12:30:00,572.96,572.96,571.5,572.84,1824.0,554.5253,554.5253,553.1123,554.4092,1824.0
2022-05-04 12:40:00,572.5,573.29,571.04,571.04,2302.0,554.0801,554.8447,552.6671,552.6671,2302.0
2022-05-04 12:50:00,571.21,572.89,570.23,572.61,2100.0,552.8316,554.4576,551.8832,554.1866,2100.0
2022-05-04 13:00:00,573.62,574.08,572.47,572.76,2100.0,555.1641,555.6093,554.0511,554.3318,2100.0
2022-05-04 13:10:00,572.28,572.66,571.15,572.66,4990.0,553.8672,554.235,552.7736,554.235,4990.0
2022-05-04 13:20:00,572.64,573.35,572.1,572.66,2200.0,554.2156,554.9028,553.693,554.235,2200.0
2022-05-04 13:30:00,572.14,573.2,571.3,572.07,4818.0,553.7317,554.7576,552.9188,553.664,4818.0
2022-05-04 13:40:00,571.2,572.05,570.08,570.14,3746.0,552.822,553.6446,551.738,551.7961,3746.0
2022-05-04 13:50:00,570.0,572.62,570.0,572.62,1500.0,551.6606,554.1963,551.6606,554.1963,1500.0
2022-05-04 14:00:00,571.76,576.0,568.81,572.63,12469.0,553.364,557.4675,550.5089,554.206,12469.0
2022-05-04 14:10:00,570.39,573.18,570.02,570.02,7641.0,552.038,554.7383,551.6799,551.6799,7641.0
2022-05-04 14:20:00,569.37,575.5,567.95,574.57,7127.0,551.0508,556.9836,549.6765,556.0835,7127.0
2022-05-04 14:30:00,574.53,574.56,565.0,568.93,11304.0,556.0448,556.0739,546.8215,550.625,11304.0
2022-05-04 14:40:00,570.25,583.89,570.21,582.27,19902.0,551.9025,565.1037,551.8638,563.5358,19902.0
2022-05-04 14:50:00,582.51,588.46,581.46,587.04,18262.0,563.7681,569.5266,562.7519,568.1523,18262.0
2022-05-04 15:00:00,586.82,589.62,585.24,589.06,25580.0,567.9394,570.6493,566.4102,570.1073,25580.0
2022-05-04 15:10:00,589.52,593.21,588.38,589.1,57156.0,570.5525,574.1238,569.4492,570.146,57156.0
2022-05-04 15:20:00,589.14,592.4,588.65,592.37,18313.0,570.1848,573.3399,569.7105,573.3108,18313.0
2022-05-04 15:30:00,591.42,594.25,591.27,592.45,30314.0,572.3914,575.1303,572.2462,573.3883,30314.0
2022-05-04 15:40:00,591.82,592.41,590.09,591.3,28368.0,572.7785,573.3495,571.1042,572.2753,28368.0
2022-05-04 15:50:00,591.91,593.88,590.86,592.64,87666.0,572.8656,574.7723,571.8494,573.5721,87666.0
2022-05-05 09:30:00,581.88,584.57,581.0,583.05,32738.0,563.1583,565.7618,562.3067,564.2907,32738.0
2022-05-05 09:40:00,582.83,583.21,579.37,580.95,13700.0,564.0778,564.4456,560.7291,562.2583,13700.0
2022-05-05 09:50:00,580.95,581.33,578.05,579.31,13803.0,562.2583,562.626,559.4516,560.671,13803.0
2022-05-05 10:00:00,578.58,579.12,574.65,576.01,10036.0,559.9645,560.4871,556.161,557.4772,10036.0
2022-05-05 10:10:00,577.95,578.97,576.0,577.2,9051.0,559.3548,560.342,557.4675,558.6289,9051.0
2022-05-05 10:20:00,576.68,576.68,574.35,575.47,14028.0,558.1257,558.1257,555.8706,556.9546,14028.0
2022-05-05 10:30:00,574.8,575.4,571.44,571.46,20519.0,556.3061,556.8868,553.0542,553.0736,20519.0
2022-05-05 10:40:00,571.78,574.5,570.31,572.81,18881.0,553.3833,556.0158,551.9606,554.3802,18881.0
2022-05-05 10:50:00,571.87,573.24,570.85,573.24,7501.0,553.4704,554.7963,552.4832,554.7963,7501.0
2022-05-05 11:00:00,572.7,572.7,564.53,565.49,29592.0,554.2737,554.2737,546.3666,547.2957,29592.0
2022-05-05 11:10:00,565.29,566.52,564.31,564.97,17907.0,547.1021,548.2925,546.1537,546.7924,17907.0
2022-05-05 11:20:00,564.88,565.0,562.53,563.5,13318.0,546.7053,546.8215,544.4309,545.3697,13318.0
2022-05-05 11:30:00,563.81,567.68,563.76,566.48,42278.0,545.6697,549.4152,545.6213,548.2538,42278.0
2022-05-05 11:40:00,567.0,567.53,566.04,566.9,14779.0,548.7571,549.27,547.828,548.6603,14779.0
2022-05-05 11:50:00,566.41,566.54,561.84,561.85,5585.0,548.1861,548.3119,543.7631,543.7728,5585.0
2022-05-05 12:00:00,561.95,563.53,559.54,563.53,5564.0,543.8696,545.3987,541.5371,545.3987,5564.0
2022-05-05 12:10:00,563.0,564.42,562.55,563.99,3107.0,544.8858,546.2601,544.4503,545.8439,3107.0
2022-05-05 12:20:00,565.13,566.49,562.73,564.49,8602.0,546.9473,548.2635,544.6245,546.3279,8602.0
2022-05-05 12:30:00,564.86,566.55,562.97,564.46,3708.0,546.686,548.3216,544.8568,546.2988,3708.0
2022-05-05 12:40:00,563.89,564.15,562.4,563.54,3705.0,545.7472,545.9988,544.3051,545.4084,3705.0
2022-05-05 12:50:00,563.91,566.22,563.91,564.9,4246.0,545.7665,548.0022,545.7665,546.7247,4246.0
2022-05-05 13:00:00,566.36,568.61,566.36,568.18,4207.0,548.1377,550.3153,548.1377,549.8991,4207.0
2022-05-05 13:10:00,568.23,568.23,565.0,566.7,3114.0,549.9475,549.9475,546.8215,548.4668,3114.0
2022-05-05 13:20:00,566.0,567.28,565.36,565.56,3688.0,547.7893,549.0281,547.1699,547.3634,3688.0
2022-05-05 13:30:00,564.31,567.76,563.91,565.07,5330.0,546.1537,549.4926,545.7665,546.8892,5330.0
2022-05-05 13:40:00,564.9,566.62,564.9,565.03,2424.0,546.7247,548.3893,546.7247,546.8505,2424.0
2022-05-05 13:50:00,565.12,565.12,561.01,561.55,31467.0,546.9376,546.9376,542.9598,543.4825,31467.0
2022-05-05 14:00:00,562.09,563.9,561.67,563.72,2333.0,544.0051,545.7568,543.5986,545.5826,2333.0
2022-05-05 14:10:00,563.8,566.52,562.18,566.52,5190.0,545.6601,548.2925,544.0922,548.2925,5190.0
2022-05-05 14:20:00,566.51,566.75,561.45,562.38,3733.0,548.2829,548.5151,543.3857,544.2857,3733.0
2022-05-05 14:30:00,562.19,562.97,561.71,562.81,8178.0,544.1019,544.8568,543.6373,544.7019,8178.0
2022-05-05 14:40:00,562.26,563.81,562.03,562.83,4800.0,544.1696,545.6697,543.947,544.7213,4800.0
2022-05-05 14:50:00,563.39,565.95,562.49,563.86,7255.0,545.2633,547.7409,544.3922,545.7181,7255.0
2022-05-05 15:00:00,563.89,564.91,560.68,561.25,12279.0,545.7472,546.7343,542.6404,543.1921,12279.0
2022-05-05 15:10:00,561.18,561.98,558.99,559.78,14315.0,543.1244,543.8986,541.0048,541.7694,14315.0
2022-05-05 15:20:00,559.53,560.4,558.09,558.75,9353.0,541.5274,542.3695,540.1338,540.7725,9353.0
2022-05-05 15:30:00,558.86,562.51,558.15,561.59,11681.0,540.879,544.4116,540.1918,543.5212,11681.0
2022-05-05 15:40:00,561.9,563.01,558.31,558.82,17216.0,543.8212,544.8955,540.3467,540.8403,17216.0
2022-05-05 15:50:00,558.87,565.42,558.37,565.3,90597.0,540.8887,547.2279,540.4048,547.1118,90597.0
2022-05-06 09:30:00,555.15,557.61,547.88,547.88,36628.0,537.2884,539.6692,530.2523,530.2523,36628.0
2022-05-06 09:40:00,548.1,549.9,545.05,547.97,26671.0,530.4652,532.2073,527.5133,530.3394,26671.0
2022-05-06 09:50:00,548.2,548.31,545.27,546.7,16410.0,530.562,530.6684,527.7263,529.1102,16410.0
2022-05-06 10:00:00,546.34,552.3,546.0,549.84,14293.0,528.7618,534.5301,528.4328,532.1492,14293.0
2022-05-06 10:10:00,549.9,560.0,549.0,558.5,17755.0,532.2073,541.9823,531.3362,540.5306,17755.0
2022-05-06 10:20:00,558.17,558.4,552.32,552.32,19929.0,540.2112,540.4338,534.5494,534.5494,19929.0
2022-05-06 10:30:00,553.2,554.32,548.86,550.52,20397.0,535.4011,536.4851,531.2007,532.8073,20397.0
2022-05-06 10:40:00,549.6,557.92,549.6,556.58,12764.0,531.9169,539.9692,531.9169,538.6724,12764.0
2022-05-06 10:50:00,557.25,557.7,554.56,556.95,11750.0,539.3208,539.7563,536.7174,539.0305,11750.0
2022-05-06 11:00:00,556.95,558.16,554.14,557.89,9465.0,539.0305,540.2015,536.3109,539.9402,9465.0
2022-05-06 11:10:00,558.15,560.27,554.71,560.13,7335.0,540.1918,542.2436,536.8625,542.1081,7335.0
2022-05-06 11:20:00,560.0,561.3,558.51,559.33,12745.0,541.9823,543.2405,540.5403,541.3339,12745.0
2022-05-06 11:30:00,559.45,559.77,553.01,553.01,71638.0,541.45,541.7597,535.2172,535.2172,71638.0
2022-05-06 11:40:00,552.65,554.7,552.03,553.03,1147.0,534.8688,536.8528,534.2688,535.2366,1147.0
2022-05-06 11:50:00,553.63,553.73,550.35,550.54,3631.0,535.8173,535.9141,532.6428,532.8267,3631.0
2022-05-06 12:00:00,551.22,557.44,551.22,554.49,7968.0,533.4848,539.5047,533.4848,536.6496,7968.0
2022-05-06 12:10:00,553.41,555.14,551.65,553.44,6501.0,535.6044,537.2787,533.901,535.6334,6501.0
2022-05-06 12:20:00,553.36,556.36,553.16,555.23,4434.0,535.556,538.4594,535.3624,537.3658,4434.0
2022-05-06 12:30:00,555.02,556.04,553.28,554.88,2542.0,537.1626,538.1497,535.4785,537.0271,2542.0
2022-05-06 12:40:00,554.89,556.88,554.16,556.36,5609.0,537.0367,538.9627,536.3302,538.4594,5609.0
2022-05-06 12:50:00,555.87,560.5,555.01,560.17,8848.0,537.9852,542.4662,537.1529,542.1469,8848.0
2022-05-06 13:00:00,559.16,561.68,558.73,559.0,3720.0,541.1693,543.6083,540.7532,541.0145,3720.0
2022-05-06 13:10:00,558.93,559.78,554.81,554.81,3620.0,540.9467,541.7694,536.9593,536.9593,3620.0
2022-05-06 13:20:00,554.36,558.23,554.36,557.95,4523.0,536.5238,540.2693,536.5238,539.9983,4523.0
2022-05-06 13:30:00,557.28,558.31,556.32,556.42,3941.0,539.3498,540.3467,538.4207,538.5175,3941.0
2022-05-06 13:40:00,556.75,557.04,555.2,555.66,1801.0,538.8369,539.1176,537.3368,537.782,1801.0
2022-05-06 13:50:00,555.5,555.84,552.93,553.77,3249.0,537.6271,537.9562,535.1398,535.9528,3249.0
2022-05-06 14:00:00,553.26,553.9,551.25,551.25,4622.0,535.4592,536.0786,533.5138,533.5138,4622.0
2022-05-06 14:10:00,551.39,553.75,551.05,553.3,4353.0,533.6493,535.9334,533.3203,535.4979,4353.0
2022-05-06 14:20:00,552.95,553.13,551.34,552.12,4064.0,535.1592,535.3334,533.601,534.3559,4064.0
2022-05-06 14:30:00,552.24,552.94,550.75,550.85,13073.0,534.472,535.1495,533.0299,533.1267,13073.0
2022-05-06 14:40:00,551.17,553.09,550.83,553.09,7191.0,533.4364,535.2946,533.1074,535.2946,7191.0
2022-05-06 14:50:00,553.53,555.34,552.95,552.96,9593.0,535.7205,537.4723,535.1592,535.1688,9593.0
2022-05-06 15:00:00,552.56,553.28,550.72,551.24,8520.0,534.7817,535.4785,533.0009,533.5042,8520.0
2022-05-06 15:10:00,551.29,552.45,549.57,550.38,5818.0,533.5526,534.6752,531.8879,532.6718,5818.0
2022-05-06 15:20:00,550.18,551.85,549.04,551.49,7608.0,532.4783,534.0945,531.375,533.7461,7608.0
2022-05-06 15:30:00,551.34,555.2,551.06,554.57,9735.0,533.601,537.3368,533.33,536.727,9735.0
2022-05-06 15:40:00,554.98,554.98,551.28,552.73,40509.0,537.1238,537.1238,533.5429,534.9462,40509.0
2022-05-06 15:50:00,553.16,555.08,548.92,550.11,181465.0,535.3624,537.2206,531.2588,532.4105,181465.0
2022-05-09 09:30:00,529.87,535.8,528.9,533.45,65697.0,512.8217,518.5609,511.8829,516.2866,65697.0
2022-05-09 09:40:00,533.39,534.29,529.55,530.7,59389.0,516.2285,517.0995,512.512,513.625,59389.0
2022-05-09 09:50:00,530.98,530.98,526.29,527.98,58053.0,513.896,513.896,509.3569,510.9925,58053.0
2022-05-09 10:00:00,527.06,528.46,525.3,525.31,17023.0,510.1021,511.4571,508.3988,508.4085,17023.0
2022-05-09 10:10:00,525.77,528.5,525.39,526.03,17590.0,508.8537,511.4958,508.4859,509.1053,17590.0
2022-05-09 10:20:00,525.75,526.76,521.94,522.11,17010.0,508.8343,509.8118,505.1469,505.3114,17010.0
2022-05-09 10:30:00,521.4,522.75,519.65,519.73,12662.0,504.6243,505.9308,502.9306,503.008,12662.0
2022-05-09 10:40:00,520.14,522.3,519.79,521.25,12182.0,503.4048,505.4953,503.0661,504.4791,12182.0
2022-05-09 10:50:00,521.25,521.51,519.0,519.08,14822.0,504.4791,504.7307,502.3015,502.3789,14822.0
2022-05-09 11:00:00,519.34,519.57,513.55,514.55,28757.0,502.6305,502.8531,497.0268,497.9947,28757.0
2022-05-09 11:10:00,515.5,517.42,514.53,516.44,13808.0,498.9141,500.7723,497.9753,499.8238,13808.0
2022-05-09 11:20:00,516.31,516.6,513.75,514.0,19327.0,499.698,499.9787,497.2204,497.4623,19327.0
2022-05-09 11:30:00,514.03,515.78,512.41,515.6,67943.0,497.4914,499.1851,495.9235,499.0109,67943.0
2022-05-09 11:40:00,515.56,516.8,513.41,513.88,10282.0,498.9722,500.1723,496.8913,497.3462,10282.0
2022-05-09 11:50:00,514.62,517.59,514.49,516.67,21665.0,498.0624,500.9368,497.9366,500.0464,21665.0
2022-05-09 12:00:00,515.59,518.46,514.21,518.0,7820.0,499.0012,501.7788,497.6656,501.3336,7820.0
2022-05-09 12:10:00,518.17,520.77,518.07,519.14,16767.0,501.4982,504.0145,501.4014,502.437,16767.0
2022-05-09 12:20:00,519.25,520.75,518.55,520.36,13819.0,502.5434,503.9952,501.866,503.6177,13819.0
2022-05-09 12:30:00,520.34,521.29,518.17,518.17,5606.0,503.5984,504.5178,501.4982,501.4982,5606.0
2022-05-09 12:40:00,518.02,518.5,517.21,517.67,5329.0,501.353,501.8176,500.5691,501.0143,5329.0
2022-05-09 12:50:00,518.16,518.16,515.65,515.65,7778.0,501.4885,501.4885,499.0593,499.0593,7778.0
2022-05-09 13:00:00,515.09,516.56,514.93,516.18,8398.0,498.5173,499.94,498.3624,499.5722,8398.0
2022-05-09 13:10:00,516.1,517.52,515.89,517.4,11026.0,499.4948,500.8691,499.2915,500.753,11026.0
2022-05-09 13:20:00,516.58,518.64,516.41,518.23,10992.0,499.9593,501.9531,499.7948,501.5562,10992.0
2022-05-09 13:30:00,518.68,518.68,515.3,516.25,13837.0,501.9918,501.9918,498.7205,499.64,13837.0
2022-05-09 13:40:00,516.21,516.69,514.65,514.65,23123.0,499.6012,500.0658,498.0914,498.0914,23123.0
2022-05-09 13:50:00,514.75,514.75,512.19,513.26,16106.0,498.1882,498.1882,495.7106,496.7462,16106.0
2022-05-09 14:00:00,513.24,514.41,512.55,512.6,11655.0,496.7268,497.8592,496.059,496.1074,11655.0
2022-05-09 14:10:00,512.49,515.24,512.2,515.1,9901.0,496.0009,498.6624,495.7203,498.527,9901.0
2022-05-09 14:20:00,515.1,515.11,511.87,511.99,8922.0,498.527,498.5366,495.4009,495.517,8922.0
2022-05-09 14:30:00,512.0,513.51,511.52,512.33,14733.0,495.5267,496.9881,495.0621,495.8461,14733.0
2022-05-09 14:40:00,511.75,515.81,511.68,514.17,15201.0,495.2847,499.2141,495.217,497.6269,15201.0
2022-05-09 14:50:00,514.14,517.68,513.51,516.75,9622.0,497.5978,501.0239,496.9881,500.1239,9622.0
2022-05-09 15:00:00,517.21,518.62,515.81,515.81,6883.0,500.5691,501.9337,499.2141,499.2141,6883.0
2022-05-09 15:10:00,515.8,518.23,515.75,515.75,7929.0,499.2044,501.5562,499.156,499.156,7929.0
2022-05-09 15:20:00,515.06,515.06,513.22,513.68,10171.0,498.4882,498.4882,496.7074,497.1526,10171.0
2022-05-09 15:30:00,513.83,513.95,512.0,513.95,17274.0,497.2978,497.414,495.5267,497.414,17274.0
2022-05-09 15:40:00,513.5,514.16,511.55,512.04,25913.0,496.9784,497.6172,495.0912,495.5654,25913.0
2022-05-09 15:50:00,512.05,514.15,510.36,512.66,70252.0,495.5751,497.6075,493.9395,496.1655,70252.0
2022-05-10 09:30:00,529.2,530.41,523.34,523.88,51512.0,512.1733,513.3444,506.5018,507.0245,51512.0
2022-05-10 09:40:00,523.5,524.15,520.0,520.44,20415.0,506.6567,507.2858,503.2693,503.6951,20415.0
2022-05-10 09:50:00,520.6,526.99,520.1,526.65,21298.0,503.85,510.0344,503.3661,509.7053,21298.0
2022-05-10 10:00:00,526.96,529.49,525.45,526.75,16332.0,510.0054,512.454,508.5439,509.8021,16332.0
2022-05-10 10:10:00,526.94,528.1,525.93,527.31,17179.0,509.986,511.1087,509.0085,510.3441,17179.0
2022-05-10 10:20:00,527.18,528.75,522.6,523.64,24763.0,510.2183,511.7378,505.7856,506.7922,24763.0
2022-05-10 10:30:00,523.49,524.7,520.51,520.81,12439.0,506.647,507.8181,503.7629,504.0532,12439.0
2022-05-10 10:40:00,520.51,520.51,516.17,517.04,29738.0,503.7629,503.7629,499.5625,500.4045,29738.0
2022-05-10 10:50:00,516.63,518.81,515.72,516.93,14965.0,500.0077,502.1176,499.127,500.2981,14965.0
2022-05-10 11:00:00,516.62,518.76,515.24,515.66,25720.0,499.998,502.0692,498.6624,499.0689,25720.0
2022-05-10 11:10:00,515.46,516.87,514.46,516.87,18749.0,498.8754,500.24,497.9075,500.24,18749.0
2022-05-10 11:20:00,516.96,516.96,512.33,515.1,14380.0,500.3271,500.3271,495.8461,498.527,14380.0
2022-05-10 11:30:00,515.0,520.14,513.17,520.14,56255.0,498.4302,503.4048,496.6591,503.4048,56255.0
2022-05-10 11:40:00,519.69,519.79,517.16,517.16,6813.0,502.9693,503.0661,500.5207,500.5207,6813.0
2022-05-10 11:50:00,516.89,518.55,515.66,517.49,2903.0,500.2594,501.866,499.0689,500.8401,2903.0
2022-05-10 12:00:00,519.02,520.31,518.47,518.83,3738.0,502.3208,503.5693,501.7885,502.1369,3738.0
2022-05-10 12:10:00,517.89,519.79,517.55,518.16,4571.0,501.2272,503.0661,500.8981,501.4885,4571.0
2022-05-10 12:20:00,518.07,518.48,517.47,517.88,4154.0,501.4014,501.7982,500.8207,501.2175,4154.0
2022-05-10 12:30:00,518.3,518.3,514.95,515.9,3806.0,501.624,501.624,498.3818,499.3012,3806.0
2022-05-10 12:40:00,516.36,519.63,516.36,519.3,4236.0,499.7464,502.9112,499.7464,502.5918,4236.0
2022-05-10 12:50:00,518.88,518.91,516.81,517.06,3274.0,502.1853,502.2144,500.1819,500.4239,3274.0
2022-05-10 13:00:00,516.9,521.0,516.81,520.29,7399.0,500.269,504.2371,500.1819,503.55,7399.0
2022-05-10 13:10:00,519.67,519.99,519.06,519.39,3644.0,502.9499,503.2596,502.3595,502.6789,3644.0
2022-05-10 13:20:00,519.39,522.34,518.0,522.15,6523.0,502.6789,505.534,501.3336,505.3501,6523.0
2022-05-10 13:30:00,522.47,526.12,522.41,525.52,4059.0,505.6598,509.1924,505.6018,508.6117,4059.0
2022-05-10 13:40:00,527.06,529.0,526.71,529.0,6785.0,510.1021,511.9797,509.7634,511.9797,6785.0
2022-05-10 13:50:00,529.0,529.63,527.73,529.63,6066.0,511.9797,512.5895,510.7506,512.5895,6066.0
2022-05-10 14:00:00,529.37,529.93,527.87,527.87,3399.0,512.3378,512.8798,510.8861,510.8861,3399.0
2022-05-10 14:10:00,527.97,529.78,525.46,527.74,5038.0,510.9829,512.7346,508.5536,510.7603,5038.0
2022-05-10 14:20:00,527.64,528.2,524.0,526.0,8153.0,510.6635,511.2055,507.1406,509.0763,8153.0
2022-05-10 14:30:00,526.37,527.68,525.87,527.07,5099.0,509.4343,510.7022,508.9504,510.1118,5099.0
2022-05-10 14:40:00,526.95,529.68,525.36,528.15,4275.0,509.9957,512.6379,508.4568,511.1571,4275.0
2022-05-10 14:50:00,528.28,529.43,526.86,528.91,7562.0,511.2829,512.3959,509.9086,511.8926,7562.0
2022-05-10 15:00:00,528.72,530.07,528.22,528.32,6770.0,511.7087,513.0153,511.2248,511.3216,6770.0
2022-05-10 15:10:00,528.0,529.92,527.42,529.21,9062.0,511.0119,512.8701,510.4506,512.183,9062.0
2022-05-10 15:20:00,529.32,529.32,525.13,526.18,10440.0,512.2894,512.2894,508.2342,509.2505,10440.0
2022-05-10 15:30:00,526.23,526.23,523.3,523.32,9538.0,509.2989,509.2989,506.4631,506.4825,9538.0
2022-05-10 15:40:00,522.72,524.94,521.54,523.68,27149.0,505.9018,508.0504,504.7598,506.8309,27149.0
2022-05-10 15:50:00,523.63,525.44,522.45,523.37,58713.0,506.7825,508.5343,505.6405,506.5309,58713.0
2022-05-11 09:30:00,531.28,535.5,524.55,526.53,57801.0,514.1864,518.2706,507.6729,509.5892,57801.0
2022-05-11 09:40:00,525.75,541.88,524.89,541.35,23643.0,508.8343,524.4453,508.002,523.9324,23643.0
2022-05-11 09:50:00,540.96,543.21,535.0,539.28,14220.0,523.5549,525.7325,517.7867,521.929,14220.0
2022-05-11 10:00:00,538.2,542.4,536.4,536.63,24063.0,520.8837,524.9486,519.1416,519.3642,24063.0
2022-05-11 10:10:00,536.79,540.45,535.95,540.45,12216.0,519.5191,523.0613,518.7061,523.0613,12216.0
2022-05-11 10:20:00,540.9,543.15,539.02,542.0,18932.0,523.4969,525.6745,521.6773,524.5615,18932.0
2022-05-11 10:30:00,541.79,543.69,539.47,542.1,17317.0,524.3582,526.1971,522.1129,524.6582,17317.0
2022-05-11 10:40:00,541.95,543.61,541.55,542.48,18613.0,524.5131,526.1197,524.1259,525.026,18613.0
2022-05-11 10:50:00,542.32,542.69,539.18,540.74,11910.0,524.8712,525.2293,521.8322,523.342,11910.0
2022-05-11 11:00:00,541.05,541.05,537.75,538.93,9177.0,523.642,523.642,520.4482,521.5902,9177.0
2022-05-11 11:10:00,538.8,540.58,535.88,536.25,13451.0,521.4644,523.1871,518.6384,518.9965,13451.0
2022-05-11 11:20:00,536.35,539.94,536.0,539.94,10440.0,519.0932,522.5677,518.7545,522.5677,10440.0
2022-05-11 11:30:00,540.0,544.13,539.62,543.83,43265.0,522.6258,526.6229,522.258,526.3326,43265.0
2022-05-11 11:40:00,544.19,544.19,541.01,541.06,1676.0,526.681,526.681,523.6033,523.6517,1676.0
2022-05-11 11:50:00,541.0,541.0,538.93,539.86,5341.0,523.5936,523.5936,521.5902,522.4903,5341.0
2022-05-11 12:00:00,539.2,539.4,538.0,538.31,3800.0,521.8516,522.0451,520.6902,520.9902,3800.0
2022-05-11 12:10:00,537.83,538.3,536.87,538.0,4859.0,520.5256,520.9805,519.5965,520.6902,4859.0
2022-05-11 12:20:00,536.82,539.96,534.04,534.04,12840.0,519.5481,522.5871,516.8576,516.8576,12840.0
2022-05-11 12:30:00,533.67,534.85,533.11,534.46,8807.0,516.4995,517.6415,515.9575,517.2641,8807.0
2022-05-11 12:40:00,533.88,535.45,532.71,533.39,5140.0,516.7027,518.2222,515.5704,516.2285,5140.0
2022-05-11 12:50:00,533.32,533.32,529.94,530.5,3702.0,516.1607,516.1607,512.8895,513.4315,3702.0
2022-05-11 13:00:00,529.97,530.07,527.54,528.52,21986.0,512.9185,513.0153,510.5667,511.5152,21986.0
2022-05-11 13:10:00,529.94,530.31,528.66,530.27,975.0,512.8895,513.2476,511.6507,513.2089,975.0
2022-05-11 13:20:00,528.91,530.77,528.53,528.82,4750.0,511.8926,513.6928,511.5249,511.8055,4750.0
2022-05-11 13:30:00,528.6,530.32,526.49,526.9,7007.0,511.5926,513.2573,509.5505,509.9473,7007.0
2022-05-11 13:40:00,526.64,526.97,524.43,525.9,10040.0,509.6957,510.015,507.5568,508.9795,10040.0
2022-05-11 13:50:00,526.76,526.76,523.87,523.95,8978.0,509.8118,509.8118,507.0148,507.0922,8978.0
2022-05-11 14:00:00,524.25,526.97,524.18,525.59,10071.0,507.3826,510.015,507.3148,508.6794,10071.0
2022-05-11 14:10:00,525.37,528.0,524.83,526.2,7161.0,508.4665,511.0119,507.9439,509.2698,7161.0
2022-05-11 14:20:00,525.93,529.39,525.0,527.31,5407.0,509.0085,512.3572,508.1084,510.3441,5407.0
2022-05-11 14:30:00,527.26,528.44,525.79,528.26,8472.0,510.2957,511.4377,508.873,511.2635,8472.0
2022-05-11 14:40:00,528.23,530.7,526.78,527.9,4001.0,511.2345,513.625,509.8312,510.9151,4001.0
2022-05-11 14:50:00,527.42,527.42,526.14,526.6,6473.0,510.4506,510.4506,509.2117,509.6569,6473.0
2022-05-11 15:00:00,525.77,526.28,523.68,524.85,9366.0,508.8537,509.3472,506.8309,507.9633,9366.0
2022-05-11 15:10:00,524.38,525.39,523.31,524.43,11638.0,507.5084,508.4859,506.4728,507.5568,11638.0
2022-05-11 15:20:00,524.99,524.99,523.57,524.54,8302.0,508.0987,508.0987,506.7244,507.6632,8302.0
2022-05-11 15:30:00,524.06,525.59,523.18,523.5,13128.0,507.1987,508.6794,506.347,506.6567,13128.0
2022-05-11 15:40:00,523.5,524.5,521.95,521.96,24546.0,506.6567,507.6245,505.1566,505.1662,24546.0
2022-05-11 15:50:00,522.43,523.7,520.47,521.3,78755.0,505.6211,506.8503,503.7242,504.5275,78755.0
2022-05-12 09:30:00,515.04,516.99,510.15,510.15,38881.0,498.4689,500.3561,493.7362,493.7362,38881.0
2022-05-12 09:40:00,510.06,519.43,509.55,517.13,26459.0,493.6491,502.7176,493.1555,500.4916,26459.0
2022-05-12 09:50:00,517.2,519.15,515.2,517.5,19013.0,500.5594,502.4466,498.6237,500.8497,19013.0
2022-05-12 10:00:00,516.8,522.0,514.74,521.85,22957.0,500.1723,505.205,498.1785,505.0598,22957.0
2022-05-12 10:10:00,521.55,523.32,517.35,520.05,48863.0,504.7694,506.4825,500.7046,503.3177,48863.0
2022-05-12 10:20:00,519.45,522.6,517.65,518.25,10000.0,502.737,505.7856,500.9949,501.5756,10000.0
2022-05-12 10:30:00,518.55,520.14,515.85,519.01,13680.0,501.866,503.4048,499.2528,502.3112,13680.0
2022-05-12 10:40:00,518.61,519.8,516.6,518.25,10150.0,501.924,503.0757,499.9787,501.5756,10150.0
2022-05-12 10:50:00,518.93,524.4,518.93,523.62,17508.0,502.2337,507.5277,502.2337,506.7728,17508.0
2022-05-12 11:00:00,523.22,528.15,522.3,528.15,15307.0,506.3857,511.1571,505.4953,511.1571,15307.0
2022-05-12 11:10:00,529.05,529.05,524.11,525.12,6887.0,512.0281,512.0281,507.2471,508.2246,6887.0
2022-05-12 11:20:00,524.58,525.75,522.11,523.47,8032.0,507.7019,508.8343,505.3114,506.6277,8032.0
2022-05-12 11:30:00,522.85,522.85,520.5,522.24,48102.0,506.0276,506.0276,503.7532,505.4372,48102.0
2022-05-12 11:40:00,522.18,522.18,516.85,516.89,6159.0,505.3792,505.3792,500.2206,500.2594,6159.0
2022-05-12 11:50:00,516.64,516.95,512.89,513.93,8815.0,500.0174,500.3174,496.3881,497.3946,8815.0
2022-05-12 12:00:00,513.47,514.41,512.48,513.85,12381.0,496.9494,497.8592,495.9913,497.3172,12381.0
2022-05-12 12:10:00,513.52,514.55,511.38,512.7,10292.0,496.9978,497.9947,494.9266,496.2042,10292.0
2022-05-12 12:20:00,511.99,517.54,511.99,515.79,7896.0,495.517,500.8884,495.517,499.1948,7896.0
2022-05-12 12:30:00,516.21,519.44,515.99,518.29,8491.0,499.6012,502.7273,499.3883,501.6143,8491.0
2022-05-12 12:40:00,518.0,520.2,516.27,517.69,11520.0,501.3336,503.4629,499.6593,501.0336,11520.0
2022-05-12 12:50:00,517.69,519.28,517.01,517.22,5200.0,501.0336,502.5725,500.3755,500.5787,5200.0
2022-05-12 13:00:00,516.94,517.89,515.28,516.41,15981.0,500.3078,501.2272,498.7012,499.7948,15981.0
2022-05-12 13:10:00,516.78,517.17,514.42,514.42,17389.0,500.1529,500.5304,497.8688,497.8688,17389.0
2022-05-12 13:20:00,515.89,515.89,513.22,513.32,1289.0,499.2915,499.2915,496.7074,496.8042,1289.0
2022-05-12 13:30:00,514.6,514.8,511.0,511.56,3841.0,498.043,498.2366,494.5589,495.1009,3841.0
2022-05-12 13:40:00,511.41,511.65,510.31,510.65,17829.0,494.9557,495.188,493.8911,494.2201,17829.0
2022-05-12 13:50:00,510.69,511.07,509.81,509.98,9486.0,494.2588,494.6266,493.4072,493.5717,9486.0
2022-05-12 14:00:00,510.19,511.74,509.8,509.8,7759.0,493.7749,495.2751,493.3975,493.3975,7759.0
2022-05-12 14:10:00,509.72,511.58,509.72,511.58,5216.0,493.3201,495.1202,493.3201,495.1202,5216.0
2022-05-12 14:20:00,511.2,513.72,511.13,512.85,15974.0,494.7524,497.1914,494.6847,496.3493,15974.0
2022-05-12 14:30:00,513.28,513.28,510.79,510.79,3304.0,496.7655,496.7655,494.3556,494.3556,3304.0
2022-05-12 14:40:00,510.97,512.25,510.54,511.56,2474.0,494.5298,495.7687,494.1137,495.1009,2474.0
2022-05-12 14:50:00,510.65,511.9,510.65,511.12,2598.0,494.2201,495.4299,494.2201,494.675,2598.0
2022-05-12 15:00:00,511.24,513.35,511.09,511.79,5124.0,494.7911,496.8333,494.646,495.3235,5124.0
2022-05-12 15:10:00,511.9,515.1,511.12,515.1,6290.0,495.4299,498.527,494.675,498.527,6290.0
2022-05-12 15:20:00,514.62,518.66,514.62,515.87,10821.0,498.0624,501.9724,498.0624,499.2722,10821.0
2022-05-12 15:30:00,516.19,519.04,515.99,517.77,15457.0,499.5819,502.3402,499.3883,501.111,15457.0
2022-05-12 15:40:00,517.94,518.93,516.44,517.41,19525.0,501.2756,502.2337,499.8238,500.7626,19525.0
2022-05-12 15:50:00,516.46,522.71,516.46,522.44,40876.0,499.8432,505.8921,499.8432,505.6308,40876.0
2022-05-13 09:30:00,540.44,543.15,538.21,540.41,46508.0,523.0517,525.6745,520.8934,523.0226,46508.0
2022-05-13 09:40:00,540.15,544.04,539.51,542.1,14386.0,522.771,526.5358,522.1516,524.6582,14386.0
2022-05-13 09:50:00,542.14,545.63,542.09,543.26,24244.0,524.697,528.0747,524.6486,525.7809,24244.0
2022-05-13 10:00:00,543.49,546.6,543.48,543.96,14916.0,526.0035,529.0135,525.9938,526.4584,14916.0
2022-05-13 10:10:00,544.04,547.09,543.25,546.5,20233.0,526.5358,529.4877,525.7712,528.9167,20233.0
2022-05-13 10:20:00,547.1,549.62,547.1,547.97,15587.0,529.4974,531.9363,529.4974,530.3394,15587.0
2022-05-13 10:30:00,547.89,547.9,546.26,546.51,5165.0,530.262,530.2716,528.6844,528.9264,5165.0
2022-05-13 10:40:00,546.75,546.75,542.58,543.51,16159.0,529.1586,529.1586,525.1228,526.0229,16159.0
2022-05-13 10:50:00,543.3,545.67,543.3,544.63,7626.0,525.8196,528.1134,525.8196,527.1068,7626.0
2022-05-13 11:00:00,544.65,545.48,543.48,545.45,3211.0,527.1262,527.9295,525.9938,527.9005,3211.0
2022-05-13 11:10:00,545.3,545.91,544.5,544.78,12597.0,527.7553,528.3457,526.981,527.252,12597.0
2022-05-13 11:20:00,545.7,547.77,545.6,547.7,8349.0,528.1424,530.1458,528.0456,530.0781,8349.0
2022-05-13 11:30:00,547.62,547.69,545.86,546.84,14372.0,530.0006,530.0684,528.2973,529.2457,14372.0
2022-05-13 11:40:00,546.57,546.57,544.7,546.12,5751.0,528.9844,528.9844,527.1746,528.5489,5751.0
2022-05-13 11:50:00,546.88,548.08,546.8,547.5,2481.0,529.2845,530.4458,529.207,529.8845,2481.0
2022-05-13 12:00:00,547.75,548.69,547.21,548.69,7575.0,530.1265,531.0362,529.6038,531.0362,7575.0
2022-05-13 12:10:00,548.87,550.2,548.86,549.98,3900.0,531.2104,532.4976,531.2007,532.2847,3900.0
2022-05-13 12:20:00,549.99,549.99,548.76,549.04,2050.0,532.2944,532.2944,531.104,531.375,2050.0
2022-05-13 12:30:00,550.02,550.65,549.78,550.4,5794.0,532.3234,532.9332,532.0911,532.6912,5794.0
2022-05-13 12:40:00,550.16,551.3,549.68,549.68,10486.0,532.4589,533.5622,531.9944,531.9944,10486.0
2022-05-13 12:50:00,549.4,549.82,546.85,548.41,2832.0,531.7234,532.1299,529.2554,530.7652,2832.0
2022-05-13 13:00:00,549.66,549.66,547.88,548.26,4062.0,531.975,531.975,530.2523,530.6201,4062.0
2022-05-13 13:10:00,548.51,549.71,548.38,548.38,5281.0,530.862,532.0234,530.7362,530.7362,5281.0
2022-05-13 13:20:00,548.18,549.06,547.91,548.52,8702.0,530.5426,531.3943,530.2813,530.8717,8702.0
2022-05-13 13:30:00,548.56,548.86,545.82,546.28,6654.0,530.9104,531.2007,528.2586,528.7038,6654.0
2022-05-13 13:40:00,546.22,546.22,544.8,545.81,3949.0,528.6457,528.6457,527.2714,528.2489,3949.0
2022-05-13 13:50:00,546.43,546.63,544.37,545.0,6677.0,528.8489,529.0425,526.8552,527.4649,6677.0
2022-05-13 14:00:00,544.71,544.71,542.0,543.83,13231.0,527.1843,527.1843,524.5615,526.3326,13231.0
2022-05-13 14:10:00,544.6,544.6,542.17,543.1,7737.0,527.0778,527.0778,524.726,525.6261,7737.0
2022-05-13 14:20:00,543.24,543.53,542.47,543.32,3921.0,525.7616,526.0422,525.0163,525.839,3921.0
2022-05-13 14:30:00,543.93,545.43,543.65,544.2,4250.0,526.4294,527.8811,526.1584,526.6907,4250.0
2022-05-13 14:40:00,544.63,545.64,544.57,545.33,3358.0,527.1068,528.0843,527.0488,527.7843,3358.0
2022-05-13 14:50:00,546.0,547.95,546.0,547.95,2286.0,528.4328,530.32,528.4328,530.32,2286.0
2022-05-13 15:00:00,548.01,549.02,547.69,548.89,3185.0,530.3781,531.3556,530.0684,531.2298,3185.0
2022-05-13 15:10:00,548.69,550.31,548.61,550.21,8735.0,531.0362,532.6041,530.9588,532.5073,8735.0
2022-05-13 15:20:00,550.0,551.01,549.2,551.01,6015.0,532.3041,533.2816,531.5298,533.2816,6015.0
2022-05-13 15:30:00,550.93,551.08,546.69,548.7,14236.0,533.2041,533.3493,529.1006,531.0459,14236.0
2022-05-13 15:40:00,548.49,549.22,547.07,548.37,22511.0,530.8427,531.5492,529.4683,530.7265,22511.0
2022-05-13 15:50:00,548.99,549.74,546.17,548.65,46419.0,531.3266,532.0524,528.5973,530.9975,46419.0
2022-05-16 09:30:00,533.25,533.54,528.0,532.35,46022.0,516.093,516.3737,511.0119,515.2219,46022.0
2022-05-16 09:40:00,533.05,535.35,529.2,532.15,49568.0,515.8994,518.1254,512.1733,515.0284,49568.0
2022-05-16 09:50:00,532.17,534.6,531.44,532.05,15224.0,515.0477,517.3996,514.3412,514.9316,15224.0
2022-05-16 10:00:00,532.2,535.86,528.75,535.86,25600.0,515.0768,518.619,511.7378,518.619,25600.0
2022-05-16 10:10:00,536.25,538.5,534.9,538.48,12690.0,518.9965,521.1741,517.6899,521.1547,12690.0
2022-05-16 10:20:00,538.95,539.4,535.48,538.05,7821.0,521.6096,522.0451,518.2512,520.7386,7821.0
2022-05-16 10:30:00,537.15,537.25,533.78,535.48,5276.0,519.8675,519.9643,516.6059,518.2512,5276.0
2022-05-16 10:40:00,534.76,535.05,532.56,532.82,4778.0,517.5544,517.8351,515.4252,515.6768,4778.0
2022-05-16 10:50:00,532.35,533.03,530.83,531.46,7285.0,515.2219,515.8801,513.7509,514.3606,7285.0
2022-05-16 11:00:00,530.94,531.6,530.0,531.57,7597.0,513.8573,514.4961,512.9476,514.467,7597.0
2022-05-16 11:10:00,531.45,534.0,531.45,533.48,3696.0,514.3509,516.8189,514.3509,516.3156,3696.0
2022-05-16 11:20:00,533.39,533.51,531.02,531.61,5841.0,516.2285,516.3446,513.9347,514.5058,5841.0
2022-05-16 11:30:00,531.92,533.23,530.17,532.7,29285.0,514.8058,516.0736,513.1121,515.5607,29285.0
2022-05-16 11:40:00,532.07,535.9,531.29,535.09,2470.0,514.951,518.6577,514.1961,517.8738,2470.0
2022-05-16 11:50:00,534.98,536.75,534.97,536.32,1600.0,517.7673,519.4804,517.7576,519.0642,1600.0
2022-05-16 12:00:00,536.86,538.16,535.41,535.58,5274.0,519.5868,520.845,518.1835,518.348,5274.0
2022-05-16 12:10:00,535.84,535.84,533.72,534.44,3539.0,518.5997,518.5997,516.5479,517.2447,3539.0
2022-05-16 12:20:00,534.98,534.98,532.99,533.62,2429.0,517.7673,517.7673,515.8414,516.4511,2429.0
2022-05-16 12:30:00,533.85,535.48,533.08,533.08,3400.0,516.6737,518.2512,515.9285,515.9285,3400.0
2022-05-16 12:40:00,533.76,534.75,533.11,534.3,2390.0,516.5866,517.5447,515.9575,517.1092,2390.0
2022-05-16 12:50:00,534.86,534.93,533.03,533.92,3496.0,517.6512,517.7189,515.8801,516.7414,3496.0
2022-05-16 13:00:00,533.23,535.09,532.5,535.08,2783.0,516.0736,517.8738,515.3671,517.8641,2783.0
2022-05-16 13:10:00,534.65,536.19,534.31,535.0,2945.0,517.4479,518.9384,517.1189,517.7867,2945.0
2022-05-16 13:20:00,534.03,536.91,534.03,536.91,3127.0,516.8479,519.6352,516.8479,519.6352,3127.0
2022-05-16 13:30:00,537.33,538.13,537.23,537.57,2040.0,520.0417,520.816,519.9449,520.274,2040.0
2022-05-16 13:40:00,537.54,538.67,537.02,537.22,2829.0,520.245,521.3386,519.7417,519.9353,2829.0
2022-05-16 13:50:00,537.41,537.82,536.88,537.22,2346.0,520.1191,520.516,519.6062,519.9353,2346.0
2022-05-16 14:00:00,537.02,539.28,536.35,539.28,4382.0,519.7417,521.929,519.0932,521.929,4382.0
2022-05-16 14:10:00,538.78,538.78,537.45,537.63,3700.0,521.4451,521.4451,520.1579,520.3321,3700.0
2022-05-16 14:20:00,538.3,539.59,537.86,539.55,1311.0,520.9805,522.229,520.5547,522.1903,1311.0
2022-05-16 14:30:00,540.54,540.98,539.45,540.08,2100.0,523.1484,523.5743,522.0935,522.7032,2100.0
2022-05-16 14:40:00,540.23,540.92,538.61,538.72,4066.0,522.8484,523.5162,521.2805,521.387,4066.0
2022-05-16 14:50:00,539.21,539.31,538.0,539.17,4506.0,521.8612,521.958,520.6902,521.8225,4506.0
2022-05-16 15:00:00,539.33,539.43,538.4,539.16,2528.0,521.9774,522.0742,521.0773,521.8128,2528.0
2022-05-16 15:10:00,537.43,537.54,535.33,535.88,4980.0,520.1385,520.245,518.1061,518.6384,4980.0
2022-05-16 15:20:00,535.59,535.89,534.77,535.89,6486.0,518.3577,518.648,517.5641,518.648,6486.0
2022-05-16 15:30:00,535.93,536.28,534.28,535.11,5319.0,518.6868,519.0255,517.0898,517.8931,5319.0
2022-05-16 15:40:00,535.32,535.4,534.36,535.13,6210.0,518.0964,518.1738,517.1673,517.9125,6210.0
2022-05-16 15:50:00,536.3,537.0,534.17,534.95,45593.0,519.0449,519.7223,516.9834,517.7383,45593.0
2022-05-17 09:30:00,556.95,559.3,555.45,556.06,36455.0,539.0305,541.3048,537.5787,538.1691,36455.0
2022-05-17 09:40:00,556.95,557.4,553.81,553.95,9239.0,539.0305,539.466,535.9915,536.127,9239.0
2022-05-17 09:50:00,553.95,554.85,552.45,552.79,5050.0,536.127,536.998,534.6752,535.0043,5050.0
2022-05-17 10:00:00,553.15,555.9,552.74,552.77,7624.0,535.3527,538.0142,534.9559,534.9849,7624.0
2022-05-17 10:10:00,552.35,553.66,551.27,553.64,7177.0,534.5785,535.8463,533.5332,535.827,7177.0
2022-05-17 10:20:00,553.35,554.0,551.99,552.0,3833.0,535.5463,536.1754,534.23,534.2397,3833.0
2022-05-17 10:30:00,552.15,553.5,551.0,551.1,5619.0,534.3849,535.6915,533.2719,533.3687,5619.0
2022-05-17 10:40:00,550.96,551.01,548.85,549.2,10435.0,533.2332,533.2816,531.1911,531.5298,10435.0
2022-05-17 10:50:00,549.44,552.75,549.0,552.45,11774.0,531.7621,534.9656,531.3362,534.6752,11774.0
2022-05-17 11:00:00,552.45,554.13,552.31,553.75,5838.0,534.6752,536.3012,534.5397,535.9334,5838.0
2022-05-17 11:10:00,553.5,555.0,553.34,554.69,9828.0,535.6915,537.1432,535.5366,536.8432,9828.0
2022-05-17 11:20:00,555.03,556.33,554.5,556.33,5011.0,537.1722,538.4304,536.6593,538.4304,5011.0
2022-05-17 11:30:00,556.37,558.0,555.21,555.21,45515.0,538.4691,540.0467,537.3464,537.3464,45515.0
2022-05-17 11:40:00,555.33,556.21,554.56,555.76,7986.0,537.4626,538.3143,536.7174,537.8787,7986.0
2022-05-17 11:50:00,555.51,556.46,555.45,555.81,2231.0,537.6368,538.5562,537.5787,537.9271,2231.0
2022-05-17 12:00:00,555.91,555.91,553.44,554.04,5714.0,538.0239,538.0239,535.6334,536.2141,5714.0
2022-05-17 12:10:00,554.2,555.94,553.31,555.4,6115.0,536.3689,538.053,535.5076,537.5303,6115.0
2022-05-17 12:20:00,555.2,557.77,555.19,557.66,6176.0,537.3368,539.8241,537.3271,539.7176,6176.0
2022-05-17 12:30:00,557.14,557.75,556.96,556.96,5280.0,539.2143,539.8047,539.0401,539.0401,5280.0
2022-05-17 12:40:00,556.77,557.97,556.77,557.97,1965.0,538.8562,540.0176,538.8562,540.0176,1965.0
2022-05-17 12:50:00,557.3,557.97,557.3,557.5,1463.0,539.3692,540.0176,539.3692,539.5628,1463.0
2022-05-17 13:00:00,556.99,558.92,556.34,558.28,5814.0,539.0692,540.9371,538.4401,540.3177,5814.0
2022-05-17 13:10:00,558.5,560.38,558.5,559.98,7835.0,540.5306,542.3501,540.5306,541.963,7835.0
2022-05-17 13:20:00,560.18,561.12,560.0,560.01,7263.0,542.1565,543.0663,541.9823,541.992,7263.0
2022-05-17 13:30:00,560.01,560.96,560.0,560.06,7200.0,541.992,542.9114,541.9823,542.0404,7200.0
2022-05-17 13:40:00,560.0,560.06,557.76,558.22,8018.0,541.9823,542.0404,539.8144,540.2596,8018.0
2022-05-17 13:50:00,557.99,559.0,557.99,558.3,2536.0,540.037,541.0145,540.037,540.337,2536.0
2022-05-17 14:00:00,558.43,560.82,556.98,559.62,4936.0,540.4628,542.7759,539.0595,541.6145,4936.0
2022-05-17 14:10:00,559.52,559.61,555.2,555.27,5956.0,541.5178,541.6049,537.3368,537.4045,5956.0
2022-05-17 14:20:00,555.57,555.57,551.52,554.19,32390.0,537.6949,537.6949,533.7752,536.3593,32390.0
2022-05-17 14:30:00,554.57,556.21,553.06,555.5,4788.0,536.727,538.3143,535.2656,537.6271,4788.0
2022-05-17 14:40:00,556.32,560.25,556.19,560.15,7087.0,538.4207,542.2243,538.2949,542.1275,7087.0
2022-05-17 14:50:00,559.72,560.08,558.71,559.25,7177.0,541.7113,542.0597,540.7338,541.2565,7177.0
2022-05-17 15:00:00,559.66,561.17,559.23,560.01,8317.0,541.6533,543.1147,541.2371,541.992,8317.0
2022-05-17 15:10:00,559.98,561.38,559.58,561.38,4548.0,541.963,543.3179,541.5758,543.3179,4548.0
2022-05-17 15:20:00,561.96,562.2,560.94,562.08,5432.0,543.8793,544.1115,542.8921,543.9954,5432.0
2022-05-17 15:30:00,562.05,563.38,562.02,562.12,10639.0,543.9664,545.2536,543.9373,544.0341,10639.0
2022-05-17 15:40:00,561.69,562.49,559.52,559.56,14547.0,543.6179,544.3922,541.5178,541.5565,14547.0
2022-05-17 15:50:00,559.71,562.14,559.51,561.68,42190.0,541.7017,544.0535,541.5081,543.6083,42190.0
2022-05-18 09:30:00,547.04,551.83,547.04,548.85,29274.0,529.4393,534.0752,529.4393,531.1911,29274.0
2022-05-18 09:40:00,548.36,551.4,546.96,550.79,11391.0,530.7168,533.659,529.3619,533.0686,11391.0
2022-05-18 09:50:00,551.09,552.83,548.09,548.22,10808.0,533.359,535.043,530.4555,530.5813,10808.0
2022-05-18 10:00:00,548.7,551.1,548.4,549.41,10620.0,531.0459,533.3687,530.7555,531.733,10620.0
2022-05-18 10:10:00,549.47,550.0,547.01,547.2,17228.0,531.7911,532.3041,529.4103,529.5942,17228.0
2022-05-18 10:20:00,547.05,548.5,545.0,545.0,19044.0,529.449,530.8523,527.4649,527.4649,19044.0
2022-05-18 10:30:00,544.88,545.85,543.15,543.95,14380.0,527.3488,528.2876,525.6745,526.4487,14380.0
2022-05-18 10:40:00,543.45,546.0,543.4,545.76,16481.0,525.9648,528.4328,525.9164,528.2005,16481.0
2022-05-18 10:50:00,545.69,546.33,544.87,546.33,12526.0,528.1327,528.7521,527.3391,528.7521,12526.0
2022-05-18 11:00:00,546.32,546.32,542.93,543.35,16980.0,528.7425,528.7425,525.4615,525.868,16980.0
2022-05-18 11:10:00,543.32,543.32,540.92,541.15,9470.0,525.839,525.839,523.5162,523.7388,9470.0
2022-05-18 11:20:00,540.31,540.55,538.0,538.12,11969.0,522.9258,523.1581,520.6902,520.8063,11969.0
2022-05-18 11:30:00,538.4,541.4,538.2,540.9,25114.0,521.0773,523.9808,520.8837,523.4969,25114.0
2022-05-18 11:40:00,541.44,541.69,539.49,539.9,2046.0,524.0195,524.2614,522.1322,522.529,2046.0
2022-05-18 11:50:00,540.02,540.29,537.78,537.96,4836.0,522.6452,522.9065,520.4772,520.6514,4836.0
2022-05-18 12:00:00,537.64,538.49,536.0,536.73,8281.0,520.3417,521.1644,518.7545,519.461,8281.0
2022-05-18 12:10:00,536.31,537.88,536.06,536.96,5365.0,519.0545,520.574,518.8126,519.6836,5365.0
2022-05-18 12:20:00,537.35,537.89,535.43,537.14,6219.0,520.0611,520.5837,518.2028,519.8578,6219.0
2022-05-18 12:30:00,536.84,538.48,536.42,536.64,5772.0,519.5675,521.1547,519.161,519.3739,5772.0
2022-05-18 12:40:00,536.64,538.57,535.96,537.4,3208.0,519.3739,521.2418,518.7158,520.1095,3208.0
2022-05-18 12:50:00,538.59,539.18,538.09,538.29,1700.0,521.2612,521.8322,520.7773,520.9708,1700.0
2022-05-18 13:00:00,538.41,538.6,535.42,535.7,4399.0,521.087,521.2709,518.1932,518.4642,4399.0
2022-05-18 13:10:00,535.29,535.29,533.43,533.76,2800.0,518.0674,518.0674,516.2672,516.5866,2800.0
2022-05-18 13:20:00,533.76,534.35,532.62,533.91,3592.0,516.5866,517.1576,515.4833,516.7318,3592.0
2022-05-18 13:30:00,532.94,534.32,532.94,533.88,2233.0,515.793,517.1286,515.793,516.7027,2233.0
2022-05-18 13:40:00,533.48,533.48,531.02,531.07,12740.0,516.3156,516.3156,513.9347,513.9831,12740.0
2022-05-18 13:50:00,531.62,531.95,530.21,531.08,13409.0,514.5154,514.8348,513.1508,513.9928,13409.0
2022-05-18 14:00:00,530.84,531.85,530.56,531.42,6259.0,513.7605,514.738,513.4895,514.3219,6259.0
2022-05-18 14:10:00,531.83,532.93,530.81,532.19,5335.0,514.7187,515.7833,513.7315,515.0671,5335.0
2022-05-18 14:20:00,532.31,532.98,531.53,532.5,7499.0,515.1832,515.8317,514.4283,515.3671,7499.0
2022-05-18 14:30:00,532.51,533.09,529.73,530.71,8214.0,515.3768,515.9381,512.6862,513.6347,8214.0
2022-05-18 14:40:00,531.0,531.36,529.12,530.53,8655.0,513.9154,514.2638,512.0959,513.4605,8655.0
2022-05-18 14:50:00,530.71,530.73,527.67,528.4,6688.0,513.6347,513.6541,510.6925,511.399,6688.0
2022-05-18 15:00:00,529.37,531.35,528.97,529.91,8687.0,512.3378,514.2541,511.9507,512.8605,8687.0
2022-05-18 15:10:00,529.62,530.41,529.15,529.64,8083.0,512.5798,513.3444,512.1249,512.5991,8083.0
2022-05-18 15:20:00,529.96,530.3,527.99,528.63,8007.0,512.9088,513.2379,511.0022,511.6216,8007.0
2022-05-18 15:30:00,528.66,532.05,528.12,531.59,8237.0,511.6507,514.9316,511.128,514.4864,8237.0
2022-05-18 15:40:00,531.58,532.34,528.63,529.09,22763.0,514.4767,515.2123,511.6216,512.0668,22763.0
2022-05-18 15:50:00,528.53,529.66,526.87,528.28,45911.0,511.5249,512.6185,509.9183,511.2829,45911.0
2022-05-19 09:30:00,523.52,529.79,523.5,528.83,60988.0,506.676,512.7443,506.6567,511.8152,60988.0
2022-05-19 09:40:00,527.66,528.14,522.82,523.07,19140.0,510.6828,511.1474,505.9986,506.2405,19140.0
2022-05-19 09:50:00,522.75,526.92,522.32,525.18,16386.0,505.9308,509.9667,505.5147,508.2826,16386.0
2022-05-19 10:00:00,525.44,530.1,524.7,528.08,14932.0,508.5343,513.0443,507.8181,511.0893,14932.0
2022-05-19 10:10:00,528.06,530.18,527.0,528.9,8464.0,511.07,513.1218,510.0441,511.8829,8464.0
2022-05-19 10:20:00,528.9,530.45,527.06,528.07,9305.0,511.8829,513.3831,510.1021,511.0797,9305.0
2022-05-19 10:30:00,527.28,530.55,526.05,528.63,19817.0,510.3151,513.4799,509.1246,511.6216,19817.0
2022-05-19 10:40:00,527.35,529.22,526.65,527.2,7397.0,510.3828,512.1927,509.7053,510.2376,7397.0
2022-05-19 10:50:00,527.47,531.31,527.28,530.11,4806.0,510.499,514.2154,510.3151,513.054,4806.0
2022-05-19 11:00:00,531.45,531.83,529.35,530.25,7666.0,514.3509,514.7187,512.3185,513.1895,7666.0
2022-05-19 11:10:00,531.44,532.99,529.35,529.95,8275.0,514.3412,515.8414,512.3185,512.8992,8275.0
2022-05-19 11:20:00,530.55,532.2,530.38,531.19,4816.0,513.4799,515.0768,513.3153,514.0993,4816.0
2022-05-19 11:30:00,531.12,535.0,531.12,534.82,24185.0,514.0315,517.7867,514.0315,517.6125,24185.0
2022-05-19 11:40:00,535.67,537.05,535.42,536.17,2794.0,518.4351,519.7707,518.1932,518.919,2794.0
2022-05-19 11:50:00,535.55,536.33,533.66,533.67,4800.0,518.319,519.0739,516.4898,516.4995,4800.0
2022-05-19 12:00:00,534.73,534.87,533.2,533.72,2137.0,517.5254,517.6609,516.0446,516.5479,2137.0
2022-05-19 12:10:00,533.19,533.79,531.45,531.45,2813.0,516.0349,516.6156,514.3509,514.3509,2813.0
2022-05-19 12:20:00,530.4,532.44,529.45,532.22,5170.0,513.3347,515.309,512.4153,515.0961,5170.0
2022-05-19 12:30:00,531.75,531.89,529.06,529.06,2183.0,514.6413,514.7767,512.0378,512.0378,2183.0
2022-05-19 12:40:00,528.73,528.73,526.77,527.57,2135.0,511.7184,511.7184,509.8215,510.5957,2135.0
2022-05-19 12:50:00,527.89,528.04,526.63,526.96,6910.0,510.9054,511.0506,509.686,510.0054,6910.0
2022-05-19 13:00:00,527.27,528.08,526.21,526.21,8970.0,510.3054,511.0893,509.2795,509.2795,8970.0
2022-05-19 13:10:00,525.45,526.53,523.86,526.36,37909.0,508.5439,509.5892,507.0051,509.4247,37909.0
2022-05-19 13:20:00,525.97,527.45,525.32,525.77,11650.0,509.0472,510.4796,508.4181,508.8537,11650.0
2022-05-19 13:30:00,526.02,528.78,526.02,527.65,5441.0,509.0956,511.7668,509.0956,510.6732,5441.0
2022-05-19 13:40:00,527.49,528.71,525.52,525.56,9511.0,510.5183,511.6991,508.6117,508.6504,9511.0
2022-05-19 13:50:00,525.33,531.55,525.05,531.55,4458.0,508.4278,514.4477,508.1568,514.4477,4458.0
2022-05-19 14:00:00,531.14,531.26,528.25,529.43,4005.0,514.0509,514.167,511.2539,512.3959,4005.0
2022-05-19 14:10:00,529.89,531.27,529.43,529.61,6589.0,512.8411,514.1767,512.3959,512.5701,6589.0
2022-05-19 14:20:00,529.32,531.57,529.07,530.71,6684.0,512.2894,514.467,512.0475,513.6347,6684.0
2022-05-19 14:30:00,530.56,533.54,529.54,531.99,8269.0,513.4895,516.3737,512.5024,514.8735,8269.0
2022-05-19 14:40:00,531.61,532.79,529.47,532.79,6063.0,514.5058,515.6478,512.4346,515.6478,6063.0
2022-05-19 14:50:00,533.14,534.06,531.19,532.26,7022.0,515.9865,516.8769,514.0993,515.1348,7022.0
2022-05-19 15:00:00,532.93,533.71,531.37,532.0,11822.0,515.7833,516.5382,514.2735,514.8832,11822.0
2022-05-19 15:10:00,531.48,532.39,529.79,530.0,9349.0,514.3799,515.2607,512.7443,512.9476,9349.0
2022-05-19 15:20:00,529.96,529.96,527.59,527.67,9860.0,512.9088,512.9088,510.6151,510.6925,9860.0
2022-05-19 15:30:00,527.47,528.26,526.38,527.15,11118.0,510.499,511.2635,509.444,510.1893,11118.0
2022-05-19 15:40:00,527.14,529.89,526.4,528.22,13044.0,510.1796,512.8411,509.4634,511.2248,13044.0
2022-05-19 15:50:00,527.9,527.9,525.59,526.48,38842.0,510.9151,510.9151,508.6794,509.5408,38842.0
2022-05-20 09:30:00,541.44,542.39,537.72,539.61,56220.0,524.0195,524.9389,520.4192,522.2484,56220.0
2022-05-20 09:40:00,539.25,541.5,537.0,537.29,18833.0,521.8999,524.0775,519.7223,520.003,18833.0
2022-05-20 09:50:00,537.31,539.08,536.72,538.49,18730.0,520.0224,521.7354,519.4513,521.1644,18730.0
2022-05-20 10:00:00,538.65,538.65,533.99,534.2,8455.0,521.3192,521.3192,516.8092,517.0124,8455.0
2022-05-20 10:10:00,533.74,536.83,533.57,535.81,8509.0,516.5672,519.5578,516.4027,518.5706,8509.0
2022-05-20 10:20:00,536.33,538.5,534.97,537.78,14020.0,519.0739,521.1741,517.7576,520.4772,14020.0
2022-05-20 10:30:00,537.55,538.95,537.2,537.2,6475.0,520.2546,521.6096,519.9159,519.9159,6475.0
2022-05-20 10:40:00,537.39,538.06,535.39,536.05,15872.0,520.0998,520.7482,518.1641,518.8029,15872.0
2022-05-20 10:50:00,535.81,535.93,530.0,530.0,12739.0,518.5706,518.6868,512.9476,512.9476,12739.0
2022-05-20 11:00:00,529.88,530.64,527.49,528.01,20353.0,512.8314,513.567,510.5183,511.0216,20353.0
2022-05-20 11:10:00,528.0,528.0,526.13,527.1,10133.0,511.0119,511.0119,509.2021,510.1409,10133.0
2022-05-20 11:20:00,527.12,527.48,525.52,526.81,17085.0,510.1602,510.5086,508.6117,509.8602,17085.0
2022-05-20 11:30:00,526.94,528.71,526.56,528.15,35649.0,509.986,511.6991,509.6182,511.1571,35649.0
2022-05-20 11:40:00,529.12,530.05,528.41,529.0,3825.0,512.0959,512.9959,511.4087,511.9797,3825.0
2022-05-20 11:50:00,528.78,529.55,527.09,527.09,2599.0,511.7668,512.512,510.1312,510.1312,2599.0
2022-05-20 12:00:00,526.92,527.12,522.29,522.29,9227.0,509.9667,510.1602,505.4856,505.4856,9227.0
2022-05-20 12:10:00,522.22,523.17,520.55,521.72,10627.0,505.4179,506.3373,503.8016,504.934,10627.0
2022-05-20 12:20:00,521.52,523.02,521.02,521.33,4662.0,504.7404,506.1921,504.2565,504.5565,4662.0
2022-05-20 12:30:00,521.2,522.59,519.29,519.78,6225.0,504.4307,505.776,502.5821,503.0564,6225.0
2022-05-20 12:40:00,519.85,519.96,516.79,518.85,7435.0,503.1241,503.2306,500.1626,502.1563,7435.0
2022-05-20 12:50:00,518.7,519.18,517.37,518.47,5937.0,502.0111,502.4757,500.7239,501.7885,5937.0
2022-05-20 13:00:00,518.21,518.29,516.32,517.01,4617.0,501.5369,501.6143,499.7077,500.3755,4617.0
2022-05-20 13:10:00,516.43,516.93,516.13,516.44,4564.0,499.8142,500.2981,499.5238,499.8238,4564.0
2022-05-20 13:20:00,516.0,516.14,514.41,514.8,8112.0,499.398,499.5335,497.8592,498.2366,8112.0
2022-05-20 13:30:00,514.51,518.31,514.45,517.34,6468.0,497.9559,501.6337,497.8979,500.6949,6468.0
2022-05-20 13:40:00,517.29,520.13,516.76,519.05,5549.0,500.6465,503.3951,500.1335,502.3499,5549.0
2022-05-20 13:50:00,518.97,521.39,518.41,520.25,7252.0,502.2724,504.6146,501.7305,503.5113,7252.0
2022-05-20 14:00:00,520.33,520.88,516.3,517.87,8259.0,503.5887,504.121,499.6883,501.2078,8259.0
2022-05-20 14:10:00,518.4,518.92,516.23,516.73,2334.0,501.7208,502.224,499.6206,500.1045,2334.0
2022-05-20 14:20:00,516.38,516.78,515.75,516.27,6405.0,499.7658,500.1529,499.156,499.6593,6405.0
2022-05-20 14:30:00,516.9,516.9,514.17,515.0,7554.0,500.269,500.269,497.6269,498.4302,7554.0
2022-05-20 14:40:00,514.93,517.67,514.71,517.02,12095.0,498.3624,501.0143,498.1495,500.3852,12095.0
2022-05-20 14:50:00,516.64,520.22,516.58,518.54,8937.0,500.0174,503.4822,499.9593,501.8563,8937.0
2022-05-20 15:00:00,518.41,519.39,517.87,518.77,8494.0,501.7305,502.6789,501.2078,502.0789,8494.0
2022-05-20 15:10:00,518.47,520.41,518.16,519.66,7859.0,501.7885,503.6661,501.4885,502.9402,7859.0
2022-05-20 15:20:00,520.37,524.97,520.09,524.55,12089.0,503.6274,508.0794,503.3564,507.6729,12089.0
2022-05-20 15:30:00,524.6,528.77,522.84,526.49,21244.0,507.7213,511.7571,506.0179,509.5505,21244.0
2022-05-20 15:40:00,526.91,530.0,526.14,528.15,27419.0,509.957,512.9476,509.2117,511.1571,27419.0
2022-05-20 15:50:00,529.15,533.66,527.91,532.85,82367.0,512.1249,516.4898,510.9248,515.7059,82367.0
2022-05-23 09:30:00,549.24,549.77,546.26,546.26,51983.0,531.5685,532.0815,528.6844,528.6844,51983.0
2022-05-23 09:40:00,547.04,555.0,546.18,553.95,33631.0,529.4393,537.1432,528.607,536.127,33631.0
2022-05-23 09:50:00,553.83,555.0,548.97,549.56,23014.0,536.0108,537.1432,531.3072,531.8782,23014.0
2022-05-23 10:00:00,549.35,549.68,545.72,548.18,25908.0,531.675,531.9944,528.1618,530.5426,25908.0
2022-05-23 10:10:00,548.66,551.18,547.5,551.08,12067.0,531.0072,533.4461,529.8845,533.3493,12067.0
2022-05-23 10:20:00,550.93,551.1,547.49,550.02,15083.0,533.2041,533.3687,529.8748,532.3234,15083.0
2022-05-23 10:30:00,550.36,553.25,549.38,550.21,24130.0,532.6525,535.4495,531.704,532.5073,24130.0
2022-05-23 10:40:00,550.25,551.5,546.9,547.96,12971.0,532.546,533.7558,529.3038,530.3297,12971.0
2022-05-23 10:50:00,547.75,548.58,546.6,548.25,19368.0,530.1265,530.9298,529.0135,530.6104,19368.0
2022-05-23 11:00:00,548.25,551.15,547.61,548.93,11929.0,530.6104,533.4171,529.991,531.2685,11929.0
2022-05-23 11:10:00,548.7,551.54,548.7,550.27,10642.0,531.0459,533.7945,531.0459,532.5654,10642.0
2022-05-23 11:20:00,550.2,552.39,549.75,552.3,8862.0,532.4976,534.6172,532.0621,534.5301,8862.0
2022-05-23 11:30:00,552.0,557.0,552.0,556.94,37215.0,534.2397,539.0788,534.2397,539.0208,37215.0
2022-05-23 11:40:00,556.25,556.62,553.8,554.69,5756.0,538.353,538.7111,535.9818,536.8432,5756.0
2022-05-23 11:50:00,555.0,556.21,554.3,555.31,3220.0,537.1432,538.3143,536.4657,537.4432,3220.0
2022-05-23 12:00:00,555.27,557.82,555.27,557.82,7099.0,537.4045,539.8725,537.4045,539.8725,7099.0
2022-05-23 12:10:00,557.78,557.78,554.79,555.32,6483.0,539.8337,539.8337,536.94,537.4529,6483.0
2022-05-23 12:20:00,555.18,556.26,555.18,555.3,6318.0,537.3174,538.3627,537.3174,537.4335,6318.0
2022-05-23 12:30:00,554.35,555.09,553.66,555.07,2365.0,536.5141,537.2303,535.8463,537.2109,2365.0
2022-05-23 12:40:00,554.86,554.86,552.4,552.4,2275.0,537.0077,537.0077,534.6268,534.6268,2275.0
2022-05-23 12:50:00,552.72,553.46,552.3,552.3,1277.0,534.9366,535.6527,534.5301,534.5301,1277.0
2022-05-23 13:00:00,552.64,553.5,552.02,552.8,7311.0,534.8591,535.6915,534.2591,535.014,7311.0
2022-05-23 13:10:00,552.8,553.73,551.68,551.68,2730.0,535.014,535.9141,533.93,533.93,2730.0
2022-05-23 13:20:00,551.41,552.57,550.15,551.89,3595.0,533.6687,534.7914,532.4492,534.1333,3595.0
2022-05-23 13:30:00,551.86,553.05,551.86,552.96,4625.0,534.1042,535.2559,534.1042,535.1688,4625.0
2022-05-23 13:40:00,552.82,554.74,552.27,553.76,4051.0,535.0333,536.8916,534.501,535.9431,4051.0
2022-05-23 13:50:00,553.09,553.24,552.45,552.95,6579.0,535.2946,535.4398,534.6752,535.1592,6579.0
2022-05-23 14:00:00,553.39,553.68,552.28,553.68,3210.0,535.585,535.8657,534.5107,535.8657,3210.0
2022-05-23 14:10:00,554.11,554.5,553.37,554.11,6175.0,536.2818,536.6593,535.5656,536.2818,6175.0
2022-05-23 14:20:00,554.3,554.54,552.36,552.56,6469.0,536.4657,536.698,534.5881,534.7817,6469.0
2022-05-23 14:30:00,552.32,554.04,552.32,553.67,7487.0,534.5494,536.2141,534.5494,535.856,7487.0
2022-05-23 14:40:00,553.68,555.32,552.87,553.38,7286.0,535.8657,537.4529,535.0817,535.5753,7286.0
2022-05-23 14:50:00,553.75,554.51,553.23,554.21,12090.0,535.9334,536.669,535.4301,536.3786,12090.0
2022-05-23 15:00:00,554.04,555.63,553.7,555.3,6768.0,536.2141,537.7529,535.885,537.4335,6768.0
2022-05-23 15:10:00,555.13,555.13,553.04,553.92,7047.0,537.269,537.269,535.2463,536.0979,7047.0
2022-05-23 15:20:00,553.89,553.89,551.87,552.74,6698.0,536.0689,536.0689,534.1139,534.9559,6698.0
2022-05-23 15:30:00,552.38,554.05,551.81,551.88,10098.0,534.6075,536.2238,534.0558,534.1236,10098.0
2022-05-23 15:40:00,551.96,552.76,550.9,551.11,12305.0,534.201,534.9753,533.1751,533.3784,12305.0
2022-05-23 15:50:00,551.31,554.95,551.31,554.68,30699.0,533.5719,537.0948,533.5719,536.8335,30699.0
2022-05-24 09:30:00,555.57,557.55,550.37,550.87,51599.0,537.6949,539.6111,532.6622,533.1461,51599.0
2022-05-24 09:40:00,550.95,552.61,549.0,552.45,37817.0,533.2235,534.8301,531.3362,534.6752,37817.0
2022-05-24 09:50:00,552.33,554.93,551.79,552.75,17050.0,534.5591,537.0754,534.0365,534.9656,17050.0
2022-05-24 10:00:00,552.02,552.47,548.71,550.14,29504.0,534.2591,534.6946,531.0556,532.4396,29504.0
2022-05-24 10:10:00,549.72,550.97,547.86,548.7,23977.0,532.0331,533.2429,530.2329,531.0459,23977.0
2022-05-24 10:20:00,549.89,552.5,549.79,552.26,10822.0,532.1976,534.7236,532.1008,534.4914,10822.0
2022-05-24 10:30:00,552.14,553.25,550.5,550.95,11118.0,534.3752,535.4495,532.788,533.2235,11118.0
2022-05-24 10:40:00,550.91,552.59,548.6,548.7,12800.0,533.1848,534.8107,530.9491,531.0459,12800.0
2022-05-24 10:50:00,548.56,549.47,547.81,549.3,9351.0,530.9104,531.7911,530.1845,531.6266,9351.0
2022-05-24 11:00:00,548.52,549.78,547.66,548.43,11718.0,530.8717,532.0911,530.0394,530.7846,11718.0
2022-05-24 11:10:00,548.04,549.36,547.32,547.32,14166.0,530.4071,531.6847,529.7103,529.7103,14166.0
2022-05-24 11:20:00,547.0,548.56,546.91,547.69,4497.0,529.4006,530.9104,529.3135,530.0684,4497.0
2022-05-24 11:30:00,548.27,548.37,546.0,546.27,26481.0,530.6297,530.7265,528.4328,528.6941,26481.0
2022-05-24 11:40:00,547.0,551.48,546.0,550.23,2498.0,529.4006,533.7364,528.4328,532.5267,2498.0
2022-05-24 11:50:00,550.19,550.82,548.82,549.53,2714.0,532.488,533.0977,531.162,531.8492,2714.0
2022-05-24 12:00:00,549.33,550.42,548.37,550.42,1609.0,531.6556,532.7106,530.7265,532.7106,1609.0
2022-05-24 12:10:00,550.16,554.76,550.16,552.43,9262.0,532.4589,536.9109,532.4589,534.6559,9262.0
2022-05-24 12:20:00,551.63,551.96,550.3,551.11,2016.0,533.8816,534.201,532.5944,533.3784,2016.0
2022-05-24 12:30:00,550.15,550.66,547.4,547.7,4016.0,532.4492,532.9428,529.7877,530.0781,4016.0
2022-05-24 12:40:00,547.14,547.14,546.18,547.07,2817.0,529.5361,529.5361,528.607,529.4683,2817.0
2022-05-24 12:50:00,546.43,550.28,546.18,549.81,5780.0,528.8489,532.5751,528.607,532.1202,5780.0
2022-05-24 13:00:00,548.26,548.34,546.55,546.87,8613.0,530.6201,530.6975,528.9651,529.2748,8613.0
2022-05-24 13:10:00,546.54,547.84,546.21,547.72,1926.0,528.9554,530.2136,528.636,530.0974,1926.0
2022-05-24 13:20:00,547.06,547.72,546.36,547.23,5884.0,529.4587,530.0974,528.7812,529.6232,5884.0
2022-05-24 13:30:00,546.91,547.45,545.68,547.33,6392.0,529.3135,529.8361,528.1231,529.72,6392.0
2022-05-24 13:40:00,547.69,549.95,547.68,548.34,8840.0,530.0684,532.2557,530.0587,530.6975,8840.0
2022-05-24 13:50:00,548.38,549.11,548.34,548.42,5369.0,530.7362,531.4427,530.6975,530.7749,5369.0
2022-05-24 14:00:00,549.01,550.0,547.2,549.53,2248.0,531.3459,532.3041,529.5942,531.8492,2248.0
2022-05-24 14:10:00,550.0,551.0,547.6,547.76,3930.0,532.3041,533.2719,529.9813,530.1361,3930.0
2022-05-24 14:20:00,547.46,548.69,547.01,547.81,2729.0,529.8458,531.0362,529.4103,530.1845,2729.0
2022-05-24 14:30:00,548.1,549.55,547.58,549.19,5652.0,530.4652,531.8685,529.9619,531.5201,5652.0
2022-05-24 14:40:00,549.21,549.21,543.12,543.12,17225.0,531.5395,531.5395,525.6454,525.6454,17225.0
2022-05-24 14:50:00,543.17,544.15,542.63,544.15,8199.0,525.6938,526.6423,525.1712,526.6423,8199.0
2022-05-24 15:00:00,543.66,546.2,543.49,545.51,7192.0,526.1681,528.6263,526.0035,527.9585,7192.0
2022-05-24 15:10:00,545.62,546.58,545.15,545.39,8362.0,528.065,528.9941,527.6101,527.8424,8362.0
2022-05-24 15:20:00,545.06,546.2,543.84,545.43,6864.0,527.523,528.6263,526.3423,527.8811,6864.0
2022-05-24 15:30:00,545.77,550.33,545.37,550.07,20475.0,528.2102,532.6234,527.823,532.3718,20475.0
2022-05-24 15:40:00,549.02,549.97,547.66,548.23,17977.0,531.3556,532.275,530.0394,530.591,17977.0
2022-05-24 15:50:00,548.75,548.94,545.1,547.01,61201.0,531.0943,531.2782,527.5617,529.4103,61201.0
2022-05-25 09:30:00,541.69,549.6,541.35,547.17,41129.0,524.2614,531.9169,523.9324,529.5651,41129.0
2022-05-25 09:40:00,547.5,548.99,542.55,542.55,14436.0,529.8845,531.3266,525.0938,525.0938,14436.0
2022-05-25 09:50:00,543.15,545.4,542.41,544.1,8960.0,525.6745,527.8521,524.9583,526.5939,8960.0
2022-05-25 10:00:00,544.05,544.25,541.35,542.25,7086.0,526.5455,526.7391,523.9324,524.8034,7086.0
2022-05-25 10:10:00,541.65,544.93,541.4,544.53,9571.0,524.2227,527.3972,523.9808,527.0101,9571.0
2022-05-25 10:20:00,544.1,547.66,543.79,547.65,47267.0,526.5939,530.0394,526.2939,530.0297,47267.0
2022-05-25 10:30:00,547.9,548.67,546.8,547.2,9395.0,530.2716,531.0169,529.207,529.5942,9395.0
2022-05-25 10:40:00,547.4,547.41,544.05,545.0,7364.0,529.7877,529.7974,526.5455,527.4649,7364.0
2022-05-25 10:50:00,544.92,545.53,543.63,544.66,6442.0,527.3875,527.9779,526.139,527.1359,6442.0
2022-05-25 11:00:00,544.35,544.88,543.02,544.46,10372.0,526.8359,527.3488,525.5486,526.9423,10372.0
2022-05-25 11:10:00,544.59,545.55,543.78,543.9,8912.0,527.0681,527.9972,526.2842,526.4003,8912.0
2022-05-25 11:20:00,544.01,544.47,543.28,544.2,4637.0,526.5068,526.952,525.8003,526.6907,4637.0
2022-05-25 11:30:00,543.78,543.78,540.51,541.65,27330.0,526.2842,526.2842,523.1194,524.2227,27330.0
2022-05-25 11:40:00,541.64,543.27,541.14,543.21,2959.0,524.213,525.7906,523.7291,525.7325,2959.0
2022-05-25 11:50:00,542.5,542.78,541.72,541.98,8053.0,525.0454,525.3164,524.2905,524.5421,8053.0
2022-05-25 12:00:00,542.0,544.04,541.75,541.75,3982.0,524.5615,526.5358,524.3195,524.3195,3982.0
2022-05-25 12:10:00,541.86,542.81,541.0,541.0,1000.0,524.426,525.3454,523.5936,523.5936,1000.0
2022-05-25 12:20:00,540.01,540.23,538.54,538.86,3400.0,522.6355,522.8484,521.2128,521.5225,3400.0
2022-05-25 12:30:00,539.33,540.26,538.93,539.4,3311.0,521.9774,522.8774,521.5902,522.0451,3311.0
2022-05-25 12:40:00,539.02,539.8,538.59,539.8,3779.0,521.6773,522.4322,521.2612,522.4322,3779.0
2022-05-25 12:50:00,539.43,539.43,538.1,539.11,3983.0,522.0742,522.0742,520.7869,521.7644,3983.0
2022-05-25 13:00:00,539.38,539.97,538.04,539.55,3500.0,522.0258,522.5968,520.7289,522.1903,3500.0
2022-05-25 13:10:00,539.08,539.09,538.03,538.59,3286.0,521.7354,521.7451,520.7192,521.2612,3286.0
2022-05-25 13:20:00,538.55,540.21,538.18,540.21,4098.0,521.2225,522.8291,520.8644,522.8291,4098.0
2022-05-25 13:30:00,539.69,541.55,539.69,541.55,700.0,522.3258,524.1259,522.3258,524.1259,700.0
2022-05-25 13:40:00,541.35,541.79,540.61,541.6,1970.0,523.9324,524.3582,523.2162,524.1743,1970.0
2022-05-25 13:50:00,541.36,541.87,540.34,540.86,1538.0,523.9421,524.4356,522.9549,523.4581,1538.0
2022-05-25 14:00:00,540.24,544.39,538.88,541.12,3713.0,522.8581,526.8746,521.5418,523.7098,3713.0
2022-05-25 14:10:00,540.4,545.53,540.4,543.52,25254.0,523.0129,527.9779,523.0129,526.0326,25254.0
2022-05-25 14:20:00,542.84,546.64,542.83,546.0,14819.0,525.3744,529.0522,525.3648,528.4328,14819.0
2022-05-25 14:30:00,546.18,547.17,545.3,545.3,3823.0,528.607,529.5651,527.7553,527.7553,3823.0
2022-05-25 14:40:00,545.41,546.48,545.28,545.28,4086.0,527.8617,528.8973,527.7359,527.7359,4086.0
2022-05-25 14:50:00,545.99,548.38,545.99,548.38,5604.0,528.4231,530.7362,528.4231,530.7362,5604.0
2022-05-25 15:00:00,547.94,551.39,547.94,550.97,8531.0,530.3103,533.6493,530.3103,533.2429,8531.0
2022-05-25 15:10:00,550.92,551.86,550.4,550.83,3535.0,533.1945,534.1042,532.6912,533.1074,3535.0
2022-05-25 15:20:00,551.09,551.27,549.08,550.32,16092.0,533.359,533.5332,531.4137,532.6138,16092.0
2022-05-25 15:30:00,550.34,551.07,547.42,548.09,15506.0,532.6331,533.3396,529.8071,530.4555,15506.0
2022-05-25 15:40:00,547.55,548.79,547.03,547.57,9211.0,529.9329,531.133,529.4296,529.9523,9211.0
2022-05-25 15:50:00,547.05,548.7,545.64,548.08,25826.0,529.449,531.0459,528.0843,530.4458,25826.0
2022-05-26 09:30:00,542.41,550.05,541.35,547.52,40209.0,524.9583,532.3525,523.9324,529.9039,40209.0
2022-05-26 09:40:00,547.5,550.8,547.2,550.28,38736.0,529.8845,533.0783,529.5942,532.5751,38736.0
2022-05-26 09:50:00,550.59,552.48,550.26,551.85,12037.0,532.8751,534.7043,532.5557,534.0945,12037.0
2022-05-26 10:00:00,551.63,552.34,550.46,551.6,10936.0,533.8816,534.5688,532.7493,533.8526,10936.0
2022-05-26 10:10:00,551.4,554.85,551.12,554.72,31295.0,533.659,536.998,533.388,536.8722,31295.0
2022-05-26 10:20:00,554.77,556.91,553.7,553.71,9398.0,536.9206,538.9917,535.885,535.8947,9398.0
2022-05-26 10:30:00,554.19,554.29,551.82,552.55,15358.0,536.3593,536.456,534.0655,534.772,15358.0
2022-05-26 10:40:00,552.68,554.52,552.02,554.52,5710.0,534.8978,536.6786,534.2591,536.6786,5710.0
2022-05-26 10:50:00,554.38,555.7,553.7,553.84,6413.0,536.5431,537.8207,535.885,536.0205,6413.0
2022-05-26 11:00:00,554.95,556.49,554.95,556.2,7675.0,537.0948,538.5853,537.0948,538.3046,7675.0
2022-05-26 11:10:00,556.04,556.67,555.64,556.32,7150.0,538.1497,538.7595,537.7626,538.4207,7150.0
2022-05-26 11:20:00,555.96,556.88,555.0,556.5,6992.0,538.0723,538.9627,537.1432,538.5949,6992.0
2022-05-26 11:30:00,556.32,557.07,554.3,555.41,15767.0,538.4207,539.1466,536.4657,537.54,15767.0
2022-05-26 11:40:00,555.45,556.4,554.45,554.45,3966.0,537.5787,538.4982,536.6109,536.6109,3966.0
2022-05-26 11:50:00,553.99,555.3,553.99,555.04,1713.0,536.1657,537.4335,536.1657,537.1819,1713.0
2022-05-26 12:00:00,554.22,555.25,554.22,554.62,1816.0,536.3883,537.3852,536.3883,536.7754,1816.0
2022-05-26 12:10:00,555.97,557.11,555.25,556.8,4716.0,538.082,539.1853,537.3852,538.8853,4716.0
2022-05-26 12:20:00,556.5,558.26,556.5,558.04,6050.0,538.5949,540.2983,538.5949,540.0854,6050.0
2022-05-26 12:30:00,558.0,558.51,557.26,557.29,4747.0,540.0467,540.5403,539.3305,539.3595,4747.0
2022-05-26 12:40:00,558.3,558.97,557.65,558.61,4338.0,540.337,540.9855,539.7079,540.637,4338.0
2022-05-26 12:50:00,558.23,559.04,558.22,558.48,4006.0,540.2693,541.0532,540.2596,540.5112,4006.0
2022-05-26 13:00:00,558.98,560.0,558.98,559.77,4196.0,540.9951,541.9823,540.9951,541.7597,4196.0
2022-05-26 13:10:00,559.8,559.85,557.59,558.33,2352.0,541.7888,541.8371,539.6499,540.3661,2352.0
2022-05-26 13:20:00,558.42,559.0,557.91,558.44,3685.0,540.4532,541.0145,539.9596,540.4725,3685.0
2022-05-26 13:30:00,558.75,559.9,558.75,559.67,2419.0,540.7725,541.8855,540.7725,541.6629,2419.0
2022-05-26 13:40:00,559.9,560.91,559.62,559.62,4042.0,541.8855,542.863,541.6145,541.6145,4042.0
2022-05-26 13:50:00,559.67,560.2,559.0,559.8,4067.0,541.6629,542.1759,541.0145,541.7888,4067.0
2022-05-26 14:00:00,559.55,559.97,558.76,559.11,6879.0,541.5468,541.9533,540.7822,541.121,6879.0
2022-05-26 14:10:00,559.05,559.66,558.52,558.85,3668.0,541.0629,541.6533,540.5499,540.8693,3668.0
2022-05-26 14:20:00,558.79,559.52,558.52,559.27,2663.0,540.8113,541.5178,540.5499,541.2758,2663.0
2022-05-26 14:30:00,559.42,559.42,557.04,557.05,11477.0,541.421,541.421,539.1176,539.1272,11477.0
2022-05-26 14:40:00,557.1,557.41,556.32,556.69,10102.0,539.1756,539.4757,538.4207,538.7788,10102.0
2022-05-26 14:50:00,556.47,557.72,556.47,557.25,9798.0,538.5659,539.7757,538.5659,539.3208,9798.0
2022-05-26 15:00:00,556.87,558.34,555.2,558.17,10547.0,538.953,540.3757,537.3368,540.2112,10547.0
2022-05-26 15:10:00,558.03,558.45,556.66,556.71,3566.0,540.0757,540.4822,538.7498,538.7982,3566.0
2022-05-26 15:20:00,557.25,557.85,556.32,557.25,8477.0,539.3208,539.9015,538.4207,539.3208,8477.0
2022-05-26 15:30:00,557.23,559.11,556.86,558.59,8136.0,539.3014,541.121,538.9434,540.6177,8136.0
2022-05-26 15:40:00,559.08,562.07,559.08,562.07,22874.0,541.0919,543.9857,541.0919,543.9857,22874.0
2022-05-26 15:50:00,562.15,562.48,559.32,559.7,44686.0,544.0631,544.3825,541.3242,541.692,44686.0
2022-05-27 09:30:00,572.55,578.56,572.1,578.38,41885.0,554.1285,559.9452,553.693,559.771,41885.0
2022-05-27 09:40:00,578.52,579.85,574.46,577.05,24975.0,559.9065,561.1937,555.9771,558.4837,24975.0
2022-05-27 09:50:00,576.62,579.7,576.45,578.61,10409.0,558.0676,561.0485,557.9031,559.9936,10409.0
2022-05-27 10:00:00,578.48,579.29,577.63,578.96,10590.0,559.8677,560.6517,559.0451,560.3323,10590.0
2022-05-27 10:10:00,579.13,579.37,577.21,577.34,19556.0,560.4968,560.7291,558.6386,558.7644,19556.0
2022-05-27 10:20:00,577.59,579.06,577.53,577.95,7893.0,559.0064,560.4291,558.9483,559.3548,7893.0
2022-05-27 10:30:00,578.96,580.83,578.96,580.6,8386.0,560.3323,562.1421,560.3323,561.9195,8386.0
2022-05-27 10:40:00,580.51,580.51,577.01,578.85,16838.0,561.8324,561.8324,558.445,560.2258,16838.0
2022-05-27 10:50:00,578.7,579.3,575.7,575.73,18328.0,560.0807,560.6614,557.1772,557.2062,18328.0
2022-05-27 11:00:00,576.0,577.07,575.0,576.43,10180.0,557.4675,558.5031,556.4997,557.8837,10180.0
2022-05-27 11:10:00,576.49,578.11,576.31,577.89,7307.0,557.9418,559.5096,557.7676,559.2967,7307.0
2022-05-27 11:20:00,577.41,578.55,577.4,577.93,5661.0,558.8322,559.9355,558.8225,559.3354,5661.0
2022-05-27 11:30:00,579.02,580.84,579.0,580.33,22783.0,560.3904,562.1518,560.371,561.6582,22783.0
2022-05-27 11:40:00,580.15,581.0,580.07,580.64,6598.0,561.484,562.3067,561.4066,561.9582,6598.0
2022-05-27 11:50:00,580.85,581.61,580.34,581.61,3434.0,562.1615,562.897,561.6679,562.897,3434.0
2022-05-27 12:00:00,580.97,582.23,579.85,581.11,4264.0,562.2776,563.4971,561.1937,562.4131,4264.0
2022-05-27 12:10:00,580.83,581.79,579.87,579.87,5333.0,562.1421,563.0712,561.213,561.213,5333.0
2022-05-27 12:20:00,579.95,581.61,579.68,580.91,6622.0,561.2904,562.897,561.0291,562.2196,6622.0
2022-05-27 12:30:00,580.91,581.33,580.38,581.01,1997.0,562.2196,562.626,561.7066,562.3163,1997.0
2022-05-27 12:40:00,581.33,581.69,580.74,581.69,3345.0,562.626,562.9745,562.055,562.9745,3345.0
2022-05-27 12:50:00,580.94,582.32,580.26,581.52,5212.0,562.2486,563.5842,561.5905,562.8099,5212.0
2022-05-27 13:00:00,581.24,581.53,580.54,580.59,5293.0,562.5389,562.8196,561.8615,561.9099,5293.0
2022-05-27 13:10:00,581.04,581.23,580.07,580.85,3910.0,562.3454,562.5293,561.4066,562.1615,3910.0
2022-05-27 13:20:00,580.54,581.14,579.86,581.14,7480.0,561.8615,562.4422,561.2033,562.4422,7480.0
2022-05-27 13:30:00,581.14,581.82,580.96,580.97,3400.0,562.4422,563.1003,562.2679,562.2776,3400.0
2022-05-27 13:40:00,581.06,581.66,580.75,581.41,4695.0,562.3647,562.9454,562.0647,562.7035,4695.0
2022-05-27 13:50:00,581.21,581.68,580.74,580.86,7945.0,562.5099,562.9648,562.055,562.1712,7945.0
2022-05-27 14:00:00,581.24,581.24,579.75,580.27,4877.0,562.5389,562.5389,561.0969,561.6001,4877.0
2022-05-27 14:10:00,580.46,580.92,580.01,580.92,1932.0,561.784,562.2292,561.3485,562.2292,1932.0
2022-05-27 14:20:00,580.94,580.94,580.33,580.94,1028.0,562.2486,562.2486,561.6582,562.2486,1028.0
2022-05-27 14:30:00,580.92,581.85,580.66,581.05,5426.0,562.2292,563.1293,561.9776,562.3551,5426.0
2022-05-27 14:40:00,581.35,581.35,580.15,580.58,8390.0,562.6454,562.6454,561.484,561.9002,8390.0
2022-05-27 14:50:00,581.07,581.11,580.22,581.11,2052.0,562.3744,562.4131,561.5518,562.4131,2052.0
2022-05-27 15:00:00,580.54,582.72,580.18,581.9,5299.0,561.8615,563.9713,561.513,563.1777,5299.0
2022-05-27 15:10:00,582.25,583.17,581.84,582.88,6227.0,563.5164,564.4068,563.1196,564.1262,6227.0
2022-05-27 15:20:00,582.85,583.86,582.42,583.45,9424.0,564.0971,565.0746,563.681,564.6778,9424.0
2022-05-27 15:30:00,583.63,583.65,581.33,582.08,7220.0,564.852,564.8714,562.626,563.3519,7220.0
2022-05-27 15:40:00,581.9,582.72,580.18,581.0,18077.0,563.1777,563.9713,561.513,562.3067,18077.0
2022-05-27 15:50:00,581.57,583.43,580.47,583.38,37097.0,562.8583,564.6585,561.7937,564.6101,37097.0
2022-05-31 09:30:00,584.59,584.81,577.5,577.93,40755.0,565.7812,565.9941,558.9193,559.3354,40755.0
2022-05-31 09:40:00,577.0,578.69,574.94,576.96,16432.0,558.4354,560.071,556.4416,558.3966,16432.0
2022-05-31 09:50:00,576.69,578.52,575.1,578.17,9562.0,558.1353,559.9065,556.5965,559.5677,9562.0
2022-05-31 10:00:00,578.52,578.74,573.59,573.6,5369.0,559.9065,560.1194,555.1351,555.1448,5369.0
2022-05-31 10:10:00,573.39,577.05,572.85,577.05,6228.0,554.9415,558.4837,554.4189,558.4837,6228.0
2022-05-31 10:20:00,577.35,578.16,576.17,577.97,4995.0,558.7741,559.558,557.6321,559.3741,4995.0
2022-05-31 10:30:00,577.71,579.53,577.71,578.26,6377.0,559.1225,560.884,559.1225,559.6548,6377.0
2022-05-31 10:40:00,578.8,580.55,578.39,579.87,6891.0,560.1774,561.8711,559.7806,561.213,6891.0
2022-05-31 10:50:00,580.4,580.44,578.57,579.16,4870.0,561.726,561.7647,559.9548,560.5259,4870.0
2022-05-31 11:00:00,580.05,580.5,576.9,577.68,5732.0,561.3872,561.8227,558.3386,559.0935,5732.0
2022-05-31 11:10:00,578.11,579.12,577.57,577.95,4250.0,559.5096,560.4871,558.987,559.3548,4250.0
2022-05-31 11:20:00,577.66,578.75,576.8,577.17,6907.0,559.0741,560.1291,558.2418,558.5999,6907.0
2022-05-31 11:30:00,576.17,578.13,574.63,578.13,35924.0,557.6321,559.529,556.1416,559.529,35924.0
2022-05-31 11:40:00,578.57,579.95,577.76,579.49,7378.0,559.9548,561.2904,559.1709,560.8452,7378.0
2022-05-31 11:50:00,579.83,582.21,579.83,581.23,5427.0,561.1743,563.4777,561.1743,562.5293,5427.0
2022-05-31 12:00:00,581.27,581.85,579.99,579.99,4370.0,562.568,563.1293,561.3292,561.3292,4370.0
2022-05-31 12:10:00,579.69,579.99,577.75,577.75,8494.0,561.0388,561.3292,559.1612,559.1612,8494.0
2022-05-31 12:20:00,577.51,578.62,576.81,578.41,2059.0,558.9289,560.0032,558.2515,559.8,2059.0
2022-05-31 12:30:00,578.63,579.72,578.05,579.72,2493.0,560.0129,561.0678,559.4516,561.0678,2493.0
2022-05-31 12:40:00,579.65,580.4,578.84,578.85,2302.0,561.0001,561.726,560.2162,560.2258,2302.0
2022-05-31 12:50:00,579.65,580.17,579.12,579.13,1984.0,561.0001,561.5034,560.4871,560.4968,1984.0
2022-05-31 13:00:00,579.45,579.79,577.34,579.79,3994.0,560.8065,561.1356,558.7644,561.1356,3994.0
2022-05-31 13:10:00,579.45,579.45,577.25,577.26,1473.0,560.8065,560.8065,558.6773,558.687,1473.0
2022-05-31 13:20:00,577.62,578.43,576.9,577.24,2671.0,559.0354,559.8193,558.3386,558.6676,2671.0
2022-05-31 13:30:00,576.89,578.1,576.18,578.07,5565.0,558.3289,559.5,557.6417,559.4709,5565.0
2022-05-31 13:40:00,578.27,579.13,578.18,578.68,1863.0,559.6645,560.4968,559.5774,560.0613,1863.0
2022-05-31 13:50:00,578.76,580.11,578.76,579.77,3904.0,560.1387,561.4453,560.1387,561.1162,3904.0
2022-05-31 14:00:00,580.06,580.68,579.52,580.2,3714.0,561.3969,561.997,560.8743,561.5324,3714.0
2022-05-31 14:10:00,580.07,580.37,579.75,580.15,2604.0,561.4066,561.6969,561.0969,561.484,2604.0
2022-05-31 14:20:00,580.54,580.62,577.72,577.72,4230.0,561.8615,561.9389,559.1322,559.1322,4230.0
2022-05-31 14:30:00,579.15,579.15,577.76,578.78,3451.0,560.5162,560.5162,559.1709,560.1581,3451.0
2022-05-31 14:40:00,578.77,578.96,574.15,574.92,3553.0,560.1484,560.3323,555.6771,556.4223,3553.0
2022-05-31 14:50:00,575.05,575.35,573.09,574.45,3665.0,556.5481,556.8384,554.6512,555.9674,3665.0
2022-05-31 15:00:00,574.85,575.85,573.32,575.85,3762.0,556.3545,557.3224,554.8738,557.3224,3762.0
2022-05-31 15:10:00,575.98,578.32,575.98,576.28,3235.0,557.4482,559.7129,557.4482,557.7385,3235.0
2022-05-31 15:20:00,577.49,579.13,577.49,578.12,3250.0,558.9096,560.4968,558.9096,559.5193,3250.0
2022-05-31 15:30:00,578.08,579.42,578.08,578.61,5564.0,559.4806,560.7775,559.4806,559.9936,5564.0
2022-05-31 15:40:00,578.85,579.18,576.53,576.57,7360.0,560.2258,560.5452,557.9805,558.0192,7360.0
2022-05-31 15:50:00,576.7,578.37,575.61,576.29,57630.0,558.145,559.7613,557.0901,557.7482,57630.0
2022-06-01 09:30:00,577.49,579.75,576.8,578.25,18819.0,558.9096,561.0969,558.2418,559.6451,18819.0
2022-06-01 09:40:00,576.59,577.5,575.85,576.58,8659.0,558.0385,558.9193,557.3224,558.0289,8659.0
2022-06-01 09:50:00,576.31,578.84,576.0,578.4,6142.0,557.7676,560.2162,557.4675,559.7903,6142.0
2022-06-01 10:00:00,578.63,578.63,572.54,572.7,7738.0,560.0129,560.0129,554.1189,554.2737,7738.0
2022-06-01 10:10:00,572.7,573.42,568.33,568.33,7550.0,554.2737,554.9705,550.0443,550.0443,7550.0
2022-06-01 10:20:00,568.6,569.69,567.15,567.86,9403.0,550.3056,551.3606,548.9023,549.5894,9403.0
2022-06-01 10:30:00,568.05,568.46,565.77,567.3,5487.0,549.7733,550.1701,547.5667,549.0474,5487.0
2022-06-01 10:40:00,567.52,568.19,566.96,567.26,9101.0,549.2604,549.9088,548.7184,549.0087,9101.0
2022-06-01 10:50:00,566.33,568.65,565.81,567.32,5112.0,548.1087,550.354,547.6054,549.0668,5112.0
2022-06-01 11:00:00,566.38,566.94,564.3,564.74,8808.0,548.157,548.699,546.144,546.5698,8808.0
2022-06-01 11:10:00,564.48,566.1,563.1,564.14,7383.0,546.3182,547.8861,544.9826,545.9891,7383.0
2022-06-01 11:20:00,563.4,563.53,562.54,563.53,8984.0,545.2729,545.3987,544.4406,545.3987,8984.0
2022-06-01 11:30:00,563.55,565.1,563.39,563.87,30790.0,545.4181,546.9182,545.2633,545.7278,30790.0
2022-06-01 11:40:00,563.66,563.66,561.78,561.9,2042.0,545.5246,545.5246,543.7051,543.8212,2042.0
2022-06-01 11:50:00,560.43,561.81,560.42,561.3,3628.0,542.3985,543.7341,542.3888,543.2405,3628.0
2022-06-01 12:00:00,560.2,560.67,557.95,558.67,3263.0,542.1759,542.6308,539.9983,540.6951,3263.0
2022-06-01 12:10:00,557.24,560.9,557.0,560.9,5310.0,539.3111,542.8534,539.0788,542.8534,5310.0
2022-06-01 12:20:00,561.05,561.27,559.14,559.14,3102.0,542.9985,543.2115,541.15,541.15,3102.0
2022-06-01 12:30:00,559.3,560.9,559.01,560.25,3090.0,541.3048,542.8534,541.0242,542.2243,3090.0
2022-06-01 12:40:00,560.61,560.61,557.79,557.8,2389.0,542.5727,542.5727,539.8434,539.8531,2389.0
2022-06-01 12:50:00,558.52,560.9,558.19,559.89,2210.0,540.5499,542.8534,540.2306,541.8759,2210.0
2022-06-01 13:00:00,560.5,562.15,559.67,562.15,2688.0,542.4662,544.0631,541.6629,544.0631,2688.0
2022-06-01 13:10:00,562.45,563.18,561.94,562.52,3636.0,544.3535,545.06,543.8599,544.4212,3636.0
2022-06-01 13:20:00,563.33,563.33,561.8,562.32,1457.0,545.2052,545.2052,543.7244,544.2277,1457.0
2022-06-01 13:30:00,561.38,564.17,561.34,563.34,985.0,543.3179,546.0182,543.2792,545.2149,985.0
2022-06-01 13:40:00,563.69,563.89,562.83,562.83,2200.0,545.5536,545.7472,544.7213,544.7213,2200.0
2022-06-01 13:50:00,562.7,564.56,561.95,564.5,4153.0,544.5955,546.3956,543.8696,546.3375,4153.0
2022-06-01 14:00:00,564.68,564.68,562.74,563.52,914.0,546.5117,546.5117,544.6342,545.3891,914.0
2022-06-01 14:10:00,563.74,564.59,563.57,564.59,1340.0,545.602,546.4246,545.4375,546.4246,1340.0
2022-06-01 14:20:00,563.27,567.8,563.21,567.4,3131.0,545.1471,549.5314,545.089,549.1442,3131.0
2022-06-01 14:30:00,567.72,568.08,567.14,567.14,1980.0,549.4539,549.8024,548.8926,548.8926,1980.0
2022-06-01 14:40:00,567.08,568.08,567.08,567.51,1349.0,548.8345,549.8024,548.8345,549.2507,1349.0
2022-06-01 14:50:00,566.56,566.91,565.85,566.75,3195.0,548.3313,548.67,547.6441,548.5151,3195.0
2022-06-01 15:00:00,566.35,567.31,565.18,567.31,2102.0,548.128,549.0571,546.9957,549.0571,2102.0
2022-06-01 15:10:00,567.06,568.62,566.73,567.38,3402.0,548.8152,550.325,548.4958,549.1249,3402.0
2022-06-01 15:20:00,567.35,567.99,566.51,567.45,9100.0,549.0958,549.7152,548.2829,549.1926,9100.0
2022-06-01 15:30:00,566.98,567.67,566.1,567.56,4981.0,548.7377,549.4055,547.8861,549.2991,4981.0
2022-06-01 15:40:00,567.89,568.6,567.07,568.6,5374.0,549.6185,550.3056,548.8248,550.3056,5374.0
2022-06-01 15:50:00,568.88,568.89,563.66,563.66,25651.0,550.5766,550.5863,545.5246,545.5246,25651.0
2022-06-02 09:30:00,564.13,568.0,562.82,568.0,21920.0,545.9794,549.7249,544.7116,549.7249,21920.0
2022-06-02 09:40:00,568.29,571.04,567.45,571.04,9044.0,550.0056,552.6671,549.1926,552.6671,9044.0
2022-06-02 09:50:00,570.15,570.87,566.29,568.7,9872.0,551.8058,552.5026,548.0699,550.4024,9872.0
2022-06-02 10:00:00,568.33,571.27,567.51,570.63,7166.0,550.0443,552.8897,549.2507,552.2703,7166.0
2022-06-02 10:10:00,570.7,574.27,570.7,570.79,5052.0,552.3381,555.7932,552.3381,552.4252,5052.0
2022-06-02 10:20:00,570.94,571.76,569.0,570.0,15539.0,552.5703,553.364,550.6928,551.6606,15539.0
2022-06-02 10:30:00,569.84,571.82,569.84,571.3,9328.0,551.5057,553.422,551.5057,552.9188,9328.0
2022-06-02 10:40:00,571.66,572.37,570.78,572.27,2471.0,553.2672,553.9543,552.4155,553.8575,2471.0
2022-06-02 10:50:00,571.95,572.94,571.78,572.4,2336.0,553.5478,554.506,553.3833,553.9834,2336.0
2022-06-02 11:00:00,572.13,573.91,571.95,573.91,4703.0,553.722,555.4448,553.5478,555.4448,4703.0
2022-06-02 11:10:00,574.93,576.27,574.23,574.35,3198.0,556.432,557.7288,555.7545,555.8706,3198.0
2022-06-02 11:20:00,574.94,575.75,574.62,574.63,1624.0,556.4416,557.2256,556.1319,556.1416,1624.0
2022-06-02 11:30:00,574.65,574.65,573.62,574.37,4980.0,556.161,556.161,555.1641,555.89,4980.0
2022-06-02 11:40:00,575.45,578.0,575.29,578.0,1505.0,556.9352,559.4032,556.7804,559.4032,1505.0
2022-06-02 11:50:00,577.99,578.14,575.69,575.69,1131.0,559.3935,559.5387,557.1675,557.1675,1131.0
2022-06-02 12:00:00,575.69,575.69,575.64,575.64,200.0,557.1675,557.1675,557.1191,557.1191,200.0
2022-06-02 12:10:00,575.46,576.77,575.42,576.27,2400.0,556.9449,558.2128,556.9062,557.7288,2400.0
2022-06-02 12:20:00,576.4,578.36,576.18,578.0,10543.0,557.8547,559.7516,557.6417,559.4032,10543.0
2022-06-02 12:30:00,577.37,578.48,577.18,578.07,3758.0,558.7935,559.8677,558.6096,559.4709,3758.0
2022-06-02 12:40:00,579.28,579.28,577.0,578.12,3120.0,560.642,560.642,558.4354,559.5193,3120.0
2022-06-02 12:50:00,578.59,578.89,577.71,578.65,6347.0,559.9742,560.2645,559.1225,560.0323,6347.0
2022-06-02 13:00:00,578.44,578.77,578.17,578.17,1568.0,559.829,560.1484,559.5677,559.5677,1568.0
2022-06-02 13:10:00,578.37,578.39,576.67,577.96,5612.0,559.7613,559.7806,558.116,559.3645,5612.0
2022-06-02 13:20:00,578.08,578.52,577.1,577.76,3085.0,559.4806,559.9065,558.5321,559.1709,3085.0
2022-06-02 13:30:00,578.18,578.83,578.18,578.83,461.0,559.5774,560.2065,559.5774,560.2065,461.0
2022-06-02 13:40:00,579.03,579.63,578.45,579.63,952.0,560.4,560.9807,559.8387,560.9807,952.0
2022-06-02 13:50:00,579.66,579.66,578.48,579.18,2002.0,561.0098,561.0098,559.8677,560.5452,2002.0
2022-06-02 14:00:00,578.9,579.92,578.76,579.89,2069.0,560.2742,561.2614,560.1387,561.2324,2069.0
2022-06-02 14:10:00,579.75,580.98,579.75,580.79,1112.0,561.0969,562.2873,561.0969,562.1034,1112.0
2022-06-02 14:20:00,580.62,580.62,579.61,579.88,2693.0,561.9389,561.9389,560.9614,561.2227,2693.0
2022-06-02 14:30:00,579.59,581.15,579.59,580.79,5797.0,560.942,562.4518,560.942,562.1034,5797.0
2022-06-02 14:40:00,580.82,581.21,580.28,580.78,1500.0,562.1325,562.5099,561.6098,562.0937,1500.0
2022-06-02 14:50:00,580.99,581.32,578.84,578.84,3374.0,562.297,562.6164,560.2162,560.2162,3374.0
2022-06-02 15:00:00,579.35,580.6,579.35,579.99,4445.0,560.7097,561.9195,560.7097,561.3292,4445.0
2022-06-02 15:10:00,580.06,580.9,579.74,579.85,3810.0,561.3969,562.2099,561.0872,561.1937,3810.0
2022-06-02 15:20:00,579.84,580.03,577.57,577.74,5872.0,561.184,561.3679,558.987,559.1515,5872.0
2022-06-02 15:30:00,577.5,578.85,577.5,578.45,13007.0,558.9193,560.2258,558.9193,559.8387,13007.0
2022-06-02 15:40:00,578.55,578.73,577.86,578.06,26829.0,559.9355,560.1097,559.2677,559.4613,26829.0
2022-06-02 15:50:00,578.58,580.73,577.67,580.62,84449.0,559.9645,562.0453,559.0838,561.9389,84449.0
2022-06-03 09:30:00,567.3,568.95,565.41,567.05,20864.0,549.0474,550.6444,547.2183,548.8055,20864.0
2022-06-03 09:40:00,568.63,568.63,563.41,568.19,6865.0,550.3347,550.3347,545.2826,549.9088,6865.0
2022-06-03 09:50:00,566.84,569.18,565.31,568.33,6686.0,548.6022,550.867,547.1215,550.0443,6686.0
2022-06-03 10:00:00,568.79,569.85,567.15,568.75,5315.0,550.4895,551.5154,548.9023,550.4508,5315.0
2022-06-03 10:10:00,567.0,568.95,566.85,568.44,2971.0,548.7571,550.6444,548.6119,550.1508,2971.0
2022-06-03 10:20:00,567.71,568.89,566.48,566.7,5999.0,549.4443,550.5863,548.2538,548.4668,5999.0
2022-06-03 10:30:00,565.51,566.02,563.42,563.42,3105.0,547.315,547.8086,545.2923,545.2923,3105.0
2022-06-03 10:40:00,563.97,565.59,563.78,565.35,3247.0,545.8246,547.3925,545.6407,547.1602,3247.0
2022-06-03 10:50:00,565.41,565.64,564.3,565.03,3991.0,547.2183,547.4409,546.144,546.8505,3991.0
2022-06-03 11:00:00,564.57,564.57,562.64,562.82,4887.0,546.4053,546.4053,544.5374,544.7116,4887.0
2022-06-03 11:10:00,562.5,562.93,561.96,562.83,5909.0,544.4019,544.8181,543.8793,544.7213,5909.0
2022-06-03 11:20:00,562.37,562.37,561.15,561.15,4271.0,544.2761,544.2761,543.0953,543.0953,4271.0
2022-06-03 11:30:00,561.49,564.59,560.89,564.59,25899.0,543.4244,546.4246,542.8437,546.4246,25899.0
2022-06-03 11:40:00,564.09,564.1,562.75,562.75,1716.0,545.9407,545.9504,544.6438,544.6438,1716.0
2022-06-03 11:50:00,562.7,563.38,562.0,563.29,2669.0,544.5955,545.2536,543.918,545.1665,2669.0
2022-06-03 12:00:00,564.73,565.06,563.58,563.58,1117.0,546.5601,546.8795,545.4471,545.4471,1117.0
2022-06-03 12:10:00,563.71,564.06,562.88,562.88,1324.0,545.573,545.9117,544.7697,544.7697,1324.0
2022-06-03 12:20:00,562.75,565.57,562.75,564.33,985.0,544.6438,547.3731,544.6438,546.173,985.0
2022-06-03 12:30:00,564.48,564.72,563.95,564.72,884.0,546.3182,546.5505,545.8052,546.5505,884.0
2022-06-03 12:40:00,565.23,565.95,564.6,565.95,1028.0,547.0441,547.7409,546.4343,547.7409,1028.0
2022-06-03 12:50:00,565.21,566.8,564.95,566.8,955.0,547.0247,548.5635,546.7731,548.5635,955.0
2022-06-03 13:00:00,566.83,568.8,566.83,567.41,1501.0,548.5926,550.4992,548.5926,549.1539,1501.0
2022-06-03 13:10:00,567.76,567.76,564.93,564.93,1588.0,549.4926,549.4926,546.7537,546.7537,1588.0
2022-06-03 13:20:00,564.12,566.02,564.11,565.83,1500.0,545.9698,547.8086,545.9601,547.6247,1500.0
2022-06-03 13:30:00,565.41,565.69,564.6,564.78,2155.0,547.2183,547.4893,546.4343,546.6085,2155.0
2022-06-03 13:40:00,564.64,565.36,563.7,565.36,3088.0,546.473,547.1699,545.5633,547.1699,3088.0
2022-06-03 13:50:00,565.27,565.6,565.08,565.08,1486.0,547.0828,547.4021,546.8989,546.8989,1486.0
2022-06-03 14:00:00,565.0,565.93,564.4,565.65,2050.0,546.8215,547.7215,546.2408,547.4505,2050.0
2022-06-03 14:10:00,565.3,566.34,565.1,566.23,1659.0,547.1118,548.1183,546.9182,548.0119,1659.0
2022-06-03 14:20:00,566.58,567.33,565.39,567.33,2760.0,548.3506,549.0765,547.1989,549.0765,2760.0
2022-06-03 14:30:00,566.79,566.79,565.45,565.45,1816.0,548.5539,548.5539,547.257,547.257,1816.0
2022-06-03 14:40:00,564.6,565.26,564.54,565.26,1902.0,546.4343,547.0731,546.3763,547.0731,1902.0
2022-06-03 14:50:00,565.14,565.55,564.64,565.48,2257.0,546.9569,547.3538,546.473,547.286,2257.0
2022-06-03 15:00:00,565.15,565.48,563.21,563.62,3899.0,546.9666,547.286,545.089,545.4859,3899.0
2022-06-03 15:10:00,563.77,563.77,562.63,562.69,4161.0,545.631,545.631,544.5277,544.5858,4161.0
2022-06-03 15:20:00,563.15,563.83,562.76,563.79,3529.0,545.031,545.6891,544.6535,545.6504,3529.0
2022-06-03 15:30:00,563.83,564.66,563.21,564.24,5656.0,545.6891,546.4924,545.089,546.0859,5656.0
2022-06-03 15:40:00,564.32,564.55,562.69,564.29,7575.0,546.1633,546.3859,544.5858,546.1343,7575.0
2022-06-03 15:50:00,563.93,564.79,562.66,563.65,32738.0,545.7859,546.6182,544.5567,545.5149,32738.0
2022-06-06 09:30:00,579.61,582.0,578.25,578.85,20580.0,560.9614,563.2745,559.6451,560.2258,20580.0
2022-06-06 09:40:00,579.0,580.5,576.6,576.84,10334.0,560.371,561.8227,558.0482,558.2805,10334.0
2022-06-06 09:50:00,577.05,580.8,576.0,580.8,10650.0,558.4837,562.1131,557.4675,562.1131,10650.0
2022-06-06 10:00:00,581.53,583.46,581.53,582.3,17125.0,562.8196,564.6875,562.8196,563.5648,17125.0
2022-06-06 10:10:00,582.22,582.73,578.85,578.85,9601.0,563.4874,563.981,560.2258,560.2258,9601.0
2022-06-06 10:20:00,579.33,580.81,578.42,580.65,7606.0,560.6904,562.1228,559.8097,561.9679,7606.0
2022-06-06 10:30:00,581.1,581.67,580.0,580.95,3662.0,562.4034,562.9551,561.3388,562.2583,3662.0
2022-06-06 10:40:00,580.73,580.86,579.06,580.18,3713.0,562.0453,562.1712,560.4291,561.513,3713.0
2022-06-06 10:50:00,580.49,581.25,579.9,580.2,2737.0,561.8131,562.5486,561.2421,561.5324,2737.0
2022-06-06 11:00:00,580.34,580.7,578.56,578.87,2548.0,561.6679,562.0163,559.9452,560.2452,2548.0
2022-06-06 11:10:00,578.26,578.26,574.39,574.65,6579.0,559.6548,559.6548,555.9093,556.161,6579.0
2022-06-06 11:20:00,574.36,575.0,573.59,574.84,3813.0,555.8803,556.4997,555.1351,556.3449,3813.0
2022-06-06 11:30:00,574.99,576.89,574.31,576.89,27050.0,556.49,558.3289,555.8319,558.3289,27050.0
2022-06-06 11:40:00,576.45,577.98,576.36,577.98,1400.0,557.9031,559.3838,557.8159,559.3838,1400.0
2022-06-06 11:50:00,576.87,577.5,576.6,577.33,2754.0,558.3095,558.9193,558.0482,558.7547,2754.0
2022-06-06 12:00:00,575.02,575.03,573.09,573.09,1683.0,556.5191,556.5287,554.6512,554.6512,1683.0
2022-06-06 12:10:00,573.09,573.09,571.31,571.42,2314.0,554.6512,554.6512,552.9284,553.0349,2314.0
2022-06-06 12:20:00,571.96,572.44,570.96,571.21,3254.0,553.5575,554.0221,552.5897,552.8316,3254.0
2022-06-06 12:30:00,570.06,572.02,569.97,571.9,1735.0,551.7186,553.6156,551.6315,553.4994,1735.0
2022-06-06 12:40:00,572.24,572.6,572.18,572.43,1099.0,553.8285,554.1769,553.7704,554.0124,1099.0
2022-06-06 12:50:00,572.35,573.51,572.24,573.12,1200.0,553.935,555.0576,553.8285,554.6802,1200.0
2022-06-06 13:00:00,572.96,573.11,572.73,572.73,625.0,554.5253,554.6705,554.3027,554.3027,625.0
2022-06-06 13:10:00,572.59,573.0,571.05,571.28,3461.0,554.1672,554.5641,552.6768,552.8994,3461.0
2022-06-06 13:20:00,571.53,571.71,570.24,571.71,2361.0,553.1414,553.3156,551.8929,553.3156,2361.0
2022-06-06 13:30:00,572.69,574.6,572.21,574.6,3801.0,554.264,556.1126,553.7995,556.1126,3801.0
2022-06-06 13:40:00,574.63,574.95,573.43,573.8,1859.0,556.1416,556.4513,554.9802,555.3383,1859.0
2022-06-06 13:50:00,573.96,574.93,573.96,574.93,932.0,555.4932,556.432,555.4932,556.432,932.0
2022-06-06 14:00:00,574.99,575.4,574.43,575.02,1986.0,556.49,556.8868,555.948,556.5191,1986.0
2022-06-06 14:10:00,574.93,574.93,573.16,573.83,1842.0,556.432,556.432,554.7189,555.3674,1842.0
2022-06-06 14:20:00,573.47,573.47,570.65,570.65,1837.0,555.0189,555.0189,552.2897,552.2897,1837.0
2022-06-06 14:30:00,570.9,571.27,570.1,570.58,799.0,552.5316,552.8897,551.7574,552.2219,799.0
2022-06-06 14:40:00,570.52,572.06,570.52,571.59,1946.0,552.1638,553.6543,552.1638,553.1994,1946.0
2022-06-06 14:50:00,571.36,571.56,569.66,571.06,3095.0,552.9768,553.1704,551.3315,552.6865,3095.0
2022-06-06 15:00:00,570.28,570.89,569.43,569.43,3731.0,551.9316,552.5219,551.1089,551.1089,3731.0
2022-06-06 15:10:00,569.7,571.23,569.5,569.58,3948.0,551.3702,552.851,551.1767,551.2541,3948.0
2022-06-06 15:20:00,569.61,570.58,569.61,570.53,1100.0,551.2831,552.2219,551.2831,552.1735,1100.0
2022-06-06 15:30:00,570.67,571.69,569.69,571.05,6320.0,552.309,553.2962,551.3606,552.6768,6320.0
2022-06-06 15:40:00,570.68,572.47,570.4,570.64,2771.0,552.3187,554.0511,552.0477,552.28,2771.0
2022-06-06 15:50:00,571.45,572.58,570.57,572.33,18767.0,553.0639,554.1576,552.2122,553.9156,18767.0
2022-06-07 09:30:00,564.32,566.7,563.14,566.1,16080.0,546.1633,548.4668,545.0213,547.8861,16080.0
2022-06-07 09:40:00,566.1,568.54,565.95,568.4,4580.0,547.8861,550.2476,547.7409,550.1121,4580.0
2022-06-07 09:50:00,568.8,570.75,567.12,567.51,5642.0,550.4992,552.3864,548.8732,549.2507,5642.0
2022-06-07 10:00:00,567.65,568.65,565.17,565.68,6501.0,549.3862,550.354,546.986,547.4796,6501.0
2022-06-07 10:10:00,565.51,566.09,564.75,564.9,4060.0,547.315,547.8764,546.5795,546.7247,4060.0
2022-06-07 10:20:00,564.9,568.67,564.84,568.67,5242.0,546.7247,550.3734,546.6666,550.3734,5242.0
2022-06-07 10:30:00,568.55,572.82,568.24,572.29,5490.0,550.2572,554.3898,549.9572,553.8769,5490.0
2022-06-07 10:40:00,572.28,574.2,571.5,574.04,6437.0,553.8672,555.7254,553.1123,555.5706,6437.0
2022-06-07 10:50:00,573.9,574.13,573.17,573.45,6223.0,555.4351,555.6577,554.7286,554.9996,6223.0
2022-06-07 11:00:00,573.4,573.98,572.43,572.55,3475.0,554.9512,555.5125,554.0124,554.1285,3475.0
2022-06-07 11:10:00,572.61,572.97,570.64,570.9,3464.0,554.1866,554.535,552.28,552.5316,3464.0
2022-06-07 11:20:00,571.26,571.26,568.74,568.74,3098.0,552.88,552.88,550.4411,550.4411,3098.0
2022-06-07 11:30:00,568.2,570.02,567.98,568.8,16347.0,549.9185,551.6799,549.7056,550.4992,16347.0
2022-06-07 11:40:00,569.52,569.53,566.52,566.88,2234.0,551.196,551.2057,548.2925,548.641,2234.0
2022-06-07 11:50:00,567.21,569.3,567.21,569.3,1017.0,548.9603,550.9831,548.9603,550.9831,1017.0
2022-06-07 12:00:00,569.32,569.9,568.47,568.84,2295.0,551.0025,551.5638,550.1798,550.5379,2295.0
2022-06-07 12:10:00,568.81,569.55,567.38,569.1,1850.0,550.5089,551.2251,549.1249,550.7895,1850.0
2022-06-07 12:20:00,569.1,569.41,569.1,569.4,449.0,550.7895,551.0896,550.7895,551.0799,449.0
2022-06-07 12:30:00,568.71,569.96,568.42,569.95,2213.0,550.4121,551.6219,550.1314,551.6122,2213.0
2022-06-07 12:40:00,570.72,571.35,570.72,571.34,500.0,552.3574,552.9671,552.3574,552.9575,500.0
2022-06-07 12:50:00,570.89,571.46,570.86,571.03,1101.0,552.5219,553.0736,552.4929,552.6574,1101.0
2022-06-07 13:00:00,571.3,572.47,571.29,572.47,1000.0,552.9188,554.0511,552.9091,554.0511,1000.0
2022-06-07 13:10:00,573.01,573.52,573.01,573.17,700.0,554.5737,555.0673,554.5737,554.7286,700.0
2022-06-07 13:20:00,573.64,573.65,572.89,573.5,1620.0,555.1835,555.1931,554.4576,555.048,1620.0
2022-06-07 13:30:00,573.29,573.77,573.29,573.42,650.0,554.8447,555.3093,554.8447,554.9705,650.0
2022-06-07 13:40:00,573.39,573.57,572.42,572.55,4315.0,554.9415,555.1157,554.0027,554.1285,4315.0
2022-06-07 13:50:00,572.05,573.14,572.05,572.42,1215.0,553.6446,554.6996,553.6446,554.0027,1215.0
2022-06-07 14:00:00,571.71,574.36,571.71,574.36,3049.0,553.3156,555.8803,553.3156,555.8803,3049.0
2022-06-07 14:10:00,574.5,575.27,574.49,574.93,1855.0,556.0158,556.761,556.0061,556.432,1855.0
2022-06-07 14:20:00,574.19,574.93,574.19,574.93,1996.0,555.7158,556.432,555.7158,556.432,1996.0
2022-06-07 14:30:00,574.61,575.38,574.19,574.59,1796.0,556.1223,556.8675,555.7158,556.1029,1796.0
2022-06-07 14:40:00,574.4,574.4,573.29,573.34,1681.0,555.919,555.919,554.8447,554.8931,1681.0
2022-06-07 14:50:00,573.46,574.16,573.46,574.16,578.0,555.0093,555.6867,555.0093,555.6867,578.0
2022-06-07 15:00:00,573.79,574.68,573.79,574.68,859.0,555.3286,556.19,555.3286,556.19,859.0
2022-06-07 15:10:00,575.37,575.38,574.43,574.65,1585.0,556.8578,556.8675,555.948,556.161,1585.0
2022-06-07 15:20:00,575.3,575.36,574.84,574.91,2306.0,556.7901,556.8481,556.3449,556.4126,2306.0
2022-06-07 15:30:00,575.28,576.73,574.72,576.66,2983.0,556.7707,558.174,556.2287,558.1063,2983.0
2022-06-07 15:40:00,576.14,576.67,575.65,576.66,5063.0,557.603,558.116,557.1288,558.1063,5063.0
2022-06-07 15:50:00,576.19,578.02,576.19,576.89,16107.0,557.6514,559.4225,557.6514,558.3289,16107.0
2022-06-08 09:30:00,573.5,575.24,571.5,574.86,22850.0,555.048,556.732,553.1123,556.3642,22850.0
2022-06-08 09:40:00,574.9,577.19,573.5,576.85,16735.0,556.4029,558.6192,555.048,558.2902,16735.0
2022-06-08 09:50:00,576.75,577.95,576.45,576.66,5083.0,558.1934,559.3548,557.9031,558.1063,5083.0
2022-06-08 10:00:00,576.6,576.61,574.2,575.74,8735.0,558.0482,558.0579,555.7254,557.2159,8735.0
2022-06-08 10:10:00,575.65,575.82,572.52,573.83,5345.0,557.1288,557.2933,554.0995,555.3674,5345.0
2022-06-08 10:20:00,574.61,575.97,574.61,574.63,2225.0,556.1223,557.4385,556.1223,556.1416,2225.0
2022-06-08 10:30:00,574.01,576.0,574.01,575.24,4527.0,555.5416,557.4675,555.5416,556.732,4527.0
2022-06-08 10:40:00,575.51,575.8,574.08,575.3,2916.0,556.9933,557.274,555.6093,556.7901,2916.0
2022-06-08 10:50:00,575.25,575.32,573.04,573.54,4937.0,556.7417,556.8094,554.6028,555.0867,4937.0
2022-06-08 11:00:00,573.75,573.76,572.56,573.01,3252.0,555.2899,555.2996,554.1382,554.5737,3252.0
2022-06-08 11:10:00,573.39,575.57,573.27,575.36,2507.0,554.9415,557.0514,554.8254,556.8481,2507.0
2022-06-08 11:20:00,575.27,575.4,574.77,575.1,1297.0,556.761,556.8868,556.2771,556.5965,1297.0
2022-06-08 11:30:00,575.0,575.86,573.78,575.22,23540.0,556.4997,557.332,555.319,556.7126,23540.0
2022-06-08 11:40:00,575.39,575.39,574.02,574.02,2082.0,556.8772,556.8772,555.5512,555.5512,2082.0
2022-06-08 11:50:00,573.47,573.96,573.13,573.13,394.0,555.0189,555.4932,554.6899,554.6899,394.0
2022-06-08 12:00:00,572.77,573.3,572.75,572.83,1200.0,554.3415,554.8544,554.3221,554.3995,1200.0
2022-06-08 12:10:00,572.21,572.21,571.41,571.58,1300.0,553.7995,553.7995,553.0252,553.1897,1300.0
2022-06-08 12:20:00,571.1,571.1,569.74,569.75,547.0,552.7252,552.7252,551.4089,551.4186,547.0
2022-06-08 12:30:00,569.43,569.43,567.0,567.0,1461.0,551.1089,551.1089,548.7571,548.7571,1461.0
2022-06-08 12:40:00,567.0,567.11,564.64,565.84,13394.0,548.7571,548.8636,546.473,547.6344,13394.0
2022-06-08 12:50:00,565.85,566.31,565.22,566.13,2103.0,547.6441,548.0893,547.0344,547.9151,2103.0
2022-06-08 13:00:00,565.45,566.05,564.34,565.65,10715.0,547.257,547.8377,546.1827,547.4505,10715.0
2022-06-08 13:10:00,564.7,565.61,564.04,564.81,1828.0,546.5311,547.4118,545.8923,546.6376,1828.0
2022-06-08 13:20:00,564.71,565.95,564.71,565.79,1400.0,546.5408,547.7409,546.5408,547.586,1400.0
2022-06-08 13:30:00,565.42,565.42,562.81,563.09,3294.0,547.2279,547.2279,544.7019,544.9729,3294.0
2022-06-08 13:40:00,562.87,565.24,562.52,564.91,5393.0,544.76,547.0537,544.4212,546.7343,5393.0
2022-06-08 13:50:00,565.48,566.11,564.59,566.07,2672.0,547.286,547.8957,546.4246,547.857,2672.0
2022-06-08 14:00:00,566.35,567.33,565.91,567.32,2829.0,548.128,549.0765,547.7022,549.0668,2829.0
2022-06-08 14:10:00,567.4,567.62,565.94,565.94,1820.0,549.1442,549.3572,547.7312,547.7312,1820.0
2022-06-08 14:20:00,566.39,566.92,564.65,565.42,1808.0,548.1667,548.6797,546.4827,547.2279,1808.0
2022-06-08 14:30:00,566.46,566.46,565.3,565.38,2536.0,548.2345,548.2345,547.1118,547.1892,2536.0
2022-06-08 14:40:00,566.08,567.1,566.08,566.93,1802.0,547.8667,548.8539,547.8667,548.6894,1802.0
2022-06-08 14:50:00,567.04,567.04,566.31,566.31,2871.0,548.7958,548.7958,548.0893,548.0893,2871.0
2022-06-08 15:00:00,566.37,566.37,564.89,565.57,2798.0,548.1474,548.1474,546.715,547.3731,2798.0
2022-06-08 15:10:00,566.01,566.74,565.82,566.29,3507.0,547.799,548.5055,547.6151,548.0699,3507.0
2022-06-08 15:20:00,566.81,567.75,566.64,567.52,5517.0,548.5732,549.483,548.4087,549.2604,5517.0
2022-06-08 15:30:00,567.36,568.27,567.21,567.62,4576.0,549.1055,549.9862,548.9603,549.3572,4576.0
2022-06-08 15:40:00,567.41,567.85,565.73,566.15,9400.0,549.1539,549.5798,547.528,547.9344,9400.0
2022-06-08 15:50:00,566.38,567.74,565.77,567.62,29995.0,548.157,549.4733,547.5667,549.3572,29995.0
2022-06-09 09:30:00,559.41,560.97,556.61,560.97,28376.0,541.4113,542.9211,538.7014,542.9211,28376.0
2022-06-09 09:40:00,559.5,563.03,558.56,562.5,8057.0,541.4984,544.9148,540.5887,544.4019,8057.0
2022-06-09 09:50:00,562.44,564.65,562.08,562.55,6437.0,544.3438,546.4827,543.9954,544.4503,6437.0
2022-06-09 10:00:00,562.8,562.95,556.95,556.95,15258.0,544.6922,544.8374,539.0305,539.0305,15258.0
2022-06-09 10:10:00,556.65,559.95,555.76,558.5,10846.0,538.7401,541.9339,537.8787,540.5306,10846.0
2022-06-09 10:20:00,558.9,561.9,558.79,561.9,3888.0,540.9177,543.8212,540.8113,543.8212,3888.0
2022-06-09 10:30:00,562.16,562.65,560.7,561.49,4365.0,544.0728,544.5471,542.6598,543.4244,4365.0
2022-06-09 10:40:00,561.17,561.17,557.86,558.69,7895.0,543.1147,543.1147,539.9112,540.7145,7895.0
2022-06-09 10:50:00,558.19,558.19,555.74,557.35,3492.0,540.2306,540.2306,537.8594,539.4176,3492.0
2022-06-09 11:00:00,557.07,557.07,555.0,556.11,3790.0,539.1466,539.1466,537.1432,538.2175,3790.0
2022-06-09 11:10:00,556.87,557.52,555.03,555.03,6585.0,538.953,539.5821,537.1722,537.1722,6585.0
2022-06-09 11:20:00,555.24,556.12,554.84,555.25,4063.0,537.3755,538.2272,536.9883,537.3852,4063.0
2022-06-09 11:30:00,555.29,556.11,554.85,556.11,36110.0,537.4239,538.2175,536.998,538.2175,36110.0
2022-06-09 11:40:00,556.41,558.02,555.0,555.0,3104.0,538.5078,540.066,537.1432,537.1432,3104.0
2022-06-09 11:50:00,554.3,555.98,554.02,555.98,3885.0,536.4657,538.0917,536.1947,538.0917,3885.0
2022-06-09 12:00:00,556.59,556.59,555.17,555.61,2749.0,538.682,538.682,537.3077,537.7336,2749.0
2022-06-09 12:10:00,554.54,556.53,554.44,556.53,6828.0,536.698,538.624,536.6012,538.624,6828.0
2022-06-09 12:20:00,557.07,557.24,556.34,557.24,1467.0,539.1466,539.3111,538.4401,539.3111,1467.0
2022-06-09 12:30:00,557.23,557.23,556.69,557.19,881.0,539.3014,539.3014,538.7788,539.2627,881.0
2022-06-09 12:40:00,557.25,557.66,556.86,556.86,840.0,539.3208,539.7176,538.9434,538.9434,840.0
2022-06-09 12:50:00,556.67,557.06,556.01,557.06,1860.0,538.7595,539.1369,538.1207,539.1369,1860.0
2022-06-09 13:00:00,557.03,557.99,556.72,557.09,1600.0,539.1079,540.037,538.8079,539.166,1600.0
2022-06-09 13:10:00,556.57,557.5,556.18,556.24,1490.0,538.6627,539.5628,538.2852,538.3433,1490.0
2022-06-09 13:20:00,556.86,556.86,554.67,555.0,800.0,538.9434,538.9434,536.8238,537.1432,800.0
2022-06-09 13:30:00,554.54,555.13,554.03,554.71,2800.0,536.698,537.269,536.2044,536.8625,2800.0
2022-06-09 13:40:00,554.05,554.05,552.92,553.9,3814.0,536.2238,536.2238,535.1301,536.0786,3814.0
2022-06-09 13:50:00,554.31,554.5,554.06,554.43,1157.0,536.4754,536.6593,536.2334,536.5915,1157.0
2022-06-09 14:00:00,554.29,554.29,554.29,554.29,400.0,536.456,536.456,536.456,536.456,400.0
2022-06-09 14:10:00,553.55,554.26,553.5,553.87,1002.0,535.7398,536.427,535.6915,536.0496,1002.0
2022-06-09 14:20:00,554.25,554.25,552.82,553.89,4587.0,536.4173,536.4173,535.0333,536.0689,4587.0
2022-06-09 14:30:00,553.88,553.88,551.99,552.08,3888.0,536.0592,536.0592,534.23,534.3171,3888.0
2022-06-09 14:40:00,551.76,552.13,551.42,551.42,1200.0,534.0074,534.3655,533.6784,533.6784,1200.0
2022-06-09 14:50:00,551.69,551.86,549.81,549.81,7173.0,533.9397,534.1042,532.1202,532.1202,7173.0
2022-06-09 15:00:00,549.38,549.38,546.84,547.37,5044.0,531.704,531.704,529.2457,529.7587,5044.0
2022-06-09 15:10:00,547.68,548.02,546.86,547.7,6238.0,530.0587,530.3878,529.2651,530.0781,6238.0
2022-06-09 15:20:00,547.89,548.08,546.43,546.56,5528.0,530.262,530.4458,528.8489,528.9747,5528.0
2022-06-09 15:30:00,546.4,547.0,545.83,546.86,11697.0,528.8199,529.4006,528.2682,529.2651,11697.0
2022-06-09 15:40:00,546.6,546.67,543.66,544.24,12853.0,529.0135,529.0812,526.1681,526.7294,12853.0
2022-06-09 15:50:00,544.11,545.2,542.35,542.35,47359.0,526.6036,527.6585,524.9002,524.9002,47359.0
2022-06-10 09:30:00,532.06,535.19,530.56,531.9,26406.0,514.9413,517.9706,513.4895,514.7864,26406.0
2022-06-10 09:40:00,531.75,534.89,531.27,532.18,13465.0,514.6413,517.6802,514.1767,515.0574,13465.0
2022-06-10 09:50:00,532.16,532.35,529.47,530.1,14417.0,515.0381,515.2219,512.4346,513.0443,14417.0
2022-06-10 10:00:00,529.53,529.67,525.92,526.69,11234.0,512.4927,512.6282,508.9988,509.7441,11234.0
2022-06-10 10:10:00,526.35,527.68,525.66,526.17,7355.0,509.415,510.7022,508.7472,509.2408,7355.0
2022-06-10 10:20:00,526.19,526.76,523.78,524.38,11349.0,509.2601,509.8118,506.9277,507.5084,11349.0
2022-06-10 10:30:00,524.42,526.95,524.42,526.95,3664.0,507.5471,509.9957,507.5471,509.9957,3664.0
2022-06-10 10:40:00,526.92,526.95,525.43,526.77,3173.0,509.9667,509.9957,508.5246,509.8215,3173.0
2022-06-10 10:50:00,526.5,527.52,524.58,524.58,5440.0,509.5602,510.5473,507.7019,507.7019,5440.0
2022-06-10 11:00:00,523.76,524.71,521.73,522.16,10324.0,506.9083,507.8278,504.9436,505.3598,10324.0
2022-06-10 11:10:00,521.2,522.98,521.11,522.74,5650.0,504.4307,506.1534,504.3436,505.9211,5650.0
2022-06-10 11:20:00,523.05,523.05,520.09,520.09,12375.0,506.2212,506.2212,503.3564,503.3564,12375.0
2022-06-10 11:30:00,521.07,521.28,519.4,520.35,47753.0,504.3049,504.5081,502.6886,503.608,47753.0
2022-06-10 11:40:00,521.07,522.92,521.07,522.06,3892.0,504.3049,506.0954,504.3049,505.263,3892.0
2022-06-10 11:50:00,521.63,525.2,521.53,524.67,11273.0,504.8469,508.302,504.7501,507.789,11273.0
2022-06-10 12:00:00,524.89,525.05,524.0,524.23,3539.0,508.002,508.1568,507.1406,507.3632,3539.0
2022-06-10 12:10:00,523.8,523.83,521.82,521.82,3214.0,506.947,506.9761,505.0307,505.0307,3214.0
2022-06-10 12:20:00,522.13,522.98,521.4,522.33,4330.0,505.3308,506.1534,504.6243,505.5243,4330.0
2022-06-10 12:30:00,522.63,522.63,522.25,522.25,1252.0,505.8147,505.8147,505.4469,505.4469,1252.0
2022-06-10 12:40:00,522.65,523.76,521.34,521.34,2787.0,505.834,506.9083,504.5662,504.5662,2787.0
2022-06-10 12:50:00,521.79,522.16,520.88,522.0,4285.0,505.0017,505.3598,504.121,505.205,4285.0
2022-06-10 13:00:00,522.03,522.37,521.81,522.27,1420.0,505.234,505.563,505.0211,505.4663,1420.0
2022-06-10 13:10:00,522.59,522.6,521.57,522.27,2972.0,505.776,505.7856,504.7888,505.4663,2972.0
2022-06-10 13:20:00,523.64,525.27,523.58,525.27,1812.0,506.7922,508.3697,506.7341,508.3697,1812.0
2022-06-10 13:30:00,524.62,525.29,522.79,524.99,4865.0,507.7407,508.3891,505.9695,508.0987,4865.0
2022-06-10 13:40:00,525.45,527.14,525.01,526.83,4246.0,508.5439,510.1796,508.1181,509.8795,4246.0
2022-06-10 13:50:00,527.49,528.3,524.9,524.9,4590.0,510.5183,511.3023,508.0116,508.0116,4590.0
2022-06-10 14:00:00,525.23,525.7,524.37,525.08,4909.0,508.331,508.7859,507.4987,508.1859,4909.0
2022-06-10 14:10:00,525.4,525.77,524.94,525.77,1118.0,508.4956,508.8537,508.0504,508.8537,1118.0
2022-06-10 14:20:00,526.44,526.9,525.22,525.42,2687.0,509.5021,509.9473,508.3213,508.5149,2687.0
2022-06-10 14:30:00,525.79,526.18,524.67,525.4,4495.0,508.873,509.2505,507.789,508.4956,4495.0
2022-06-10 14:40:00,525.02,525.59,523.9,525.58,5098.0,508.1278,508.6794,507.0438,508.6698,5098.0
2022-06-10 14:50:00,525.38,525.65,524.88,525.52,1161.0,508.4762,508.7375,507.9923,508.6117,1161.0
2022-06-10 15:00:00,526.04,526.21,522.98,523.36,7371.0,509.115,509.2795,506.1534,506.5212,7371.0
2022-06-10 15:10:00,523.38,525.92,523.38,525.48,3623.0,506.5406,508.9988,506.5406,508.573,3623.0
2022-06-10 15:20:00,525.28,527.39,524.33,526.17,4206.0,508.3794,510.4215,507.46,509.2408,4206.0
2022-06-10 15:30:00,525.89,526.54,524.73,525.45,8298.0,508.9698,509.5989,507.8471,508.5439,8298.0
2022-06-10 15:40:00,525.0,525.32,521.49,521.49,9988.0,508.1084,508.4181,504.7114,504.7114,9988.0
2022-06-10 15:50:00,520.98,522.54,520.85,521.6,49767.0,504.2178,505.7276,504.092,504.8178,49767.0
2022-06-13 09:30:00,497.44,502.2,497.44,497.7,77706.0,481.4352,486.042,481.4352,481.6868,77706.0
2022-06-13 09:40:00,498.12,500.98,496.21,499.35,24006.0,482.0933,484.8613,480.2447,483.2837,24006.0
2022-06-13 09:50:00,499.33,500.69,498.36,498.75,13951.0,483.2643,484.5806,482.3256,482.703,13951.0
2022-06-13 10:00:00,498.53,500.34,497.77,498.3,17246.0,482.4901,484.2418,481.7545,482.2675,17246.0
2022-06-13 10:10:00,498.95,499.35,494.65,495.15,25986.0,482.8966,483.2837,478.7349,479.2188,25986.0
2022-06-13 10:20:00,495.3,495.83,493.53,493.99,16801.0,479.364,479.877,477.651,478.0962,16801.0
2022-06-13 10:30:00,494.1,496.34,493.63,494.57,10611.0,478.2026,480.3705,477.7477,478.6575,10611.0
2022-06-13 10:40:00,494.3,494.53,491.62,492.27,24438.0,478.3962,478.6188,475.8024,476.4315,24438.0
2022-06-13 10:50:00,492.14,494.18,492.0,493.75,17411.0,476.3057,478.28,476.1702,477.8639,17411.0
2022-06-13 11:00:00,493.73,493.98,492.47,493.62,8932.0,477.8445,478.0865,476.6251,477.7381,8932.0
2022-06-13 11:10:00,493.47,497.25,493.37,496.8,19810.0,477.5929,481.2513,477.4961,480.8157,19810.0
2022-06-13 11:20:00,496.98,497.54,494.99,495.06,14206.0,480.99,481.5319,479.064,479.1317,14206.0
2022-06-13 11:30:00,495.73,496.12,493.31,496.12,49975.0,479.7802,480.1576,477.438,480.1576,49975.0
2022-06-13 11:40:00,497.11,497.18,495.08,495.09,3000.0,481.1158,481.1835,479.1511,479.1608,3000.0
2022-06-13 11:50:00,495.44,496.2,494.85,496.1,10359.0,479.4995,480.2351,478.9285,480.1383,10359.0
2022-06-13 12:00:00,495.78,497.46,495.31,496.68,10762.0,479.8286,481.4545,479.3737,480.6996,10762.0
2022-06-13 12:10:00,496.64,498.57,496.23,497.03,9163.0,480.6609,482.5288,480.2641,481.0383,9163.0
2022-06-13 12:20:00,497.18,498.03,496.95,497.92,4736.0,481.1835,482.0062,480.9609,481.8997,4736.0
2022-06-13 12:30:00,497.83,502.5,497.55,501.31,5343.0,481.8126,486.3324,481.5416,485.1806,5343.0
2022-06-13 12:40:00,501.92,502.16,499.71,499.94,6158.0,485.771,486.0033,483.6321,483.8547,6158.0
2022-06-13 12:50:00,499.77,499.98,497.34,497.34,16328.0,483.6902,483.8934,481.3384,481.3384,16328.0
2022-06-13 13:00:00,497.98,497.98,496.03,497.0,6784.0,481.9578,481.9578,480.0705,481.0093,6784.0
2022-06-13 13:10:00,496.77,497.0,496.14,497.0,3432.0,480.7867,481.0093,480.177,481.0093,3432.0
2022-06-13 13:20:00,496.59,496.9,495.88,496.34,2870.0,480.6125,480.9125,479.9253,480.3705,2870.0
2022-06-13 13:30:00,496.38,497.28,496.18,497.28,4689.0,480.4093,481.2803,480.2157,481.2803,4689.0
2022-06-13 13:40:00,497.69,502.0,497.64,501.66,9262.0,481.6771,485.8484,481.6287,485.5194,9262.0
2022-06-13 13:50:00,501.93,502.0,500.74,501.66,4103.0,485.7807,485.8484,484.629,485.5194,4103.0
2022-06-13 14:00:00,501.43,501.81,498.67,499.13,4921.0,485.2968,485.6646,482.6256,483.0708,4921.0
2022-06-13 14:10:00,498.67,498.69,497.46,498.08,5582.0,482.6256,482.6449,481.4545,482.0546,5582.0
2022-06-13 14:20:00,497.85,499.06,497.78,498.63,4458.0,481.832,483.003,481.7642,482.5869,4458.0
2022-06-13 14:30:00,498.32,500.0,496.97,499.58,7351.0,482.2868,483.9128,480.9803,483.5063,7351.0
2022-06-13 14:40:00,499.64,500.03,498.6,499.21,5697.0,483.5644,483.9418,482.5578,483.1482,5697.0
2022-06-13 14:50:00,499.31,499.66,496.95,497.13,18901.0,483.245,483.5837,480.9609,481.1351,18901.0
2022-06-13 15:00:00,496.76,498.04,496.0,496.37,5029.0,480.777,482.0158,480.0415,480.3996,5029.0
2022-06-13 15:10:00,495.66,497.77,494.25,496.37,9709.0,479.7124,481.7545,478.3478,480.3996,9709.0
2022-06-13 15:20:00,496.63,496.97,493.54,493.54,7264.0,480.6512,480.9803,477.6606,477.6606,7264.0
2022-06-13 15:30:00,493.22,493.94,491.86,492.2,14495.0,477.3509,478.0478,476.0347,476.3637,14495.0
2022-06-13 15:40:00,492.33,494.74,491.77,493.93,32894.0,476.4896,478.822,475.9476,478.0381,32894.0
2022-06-13 15:50:00,494.47,494.94,492.86,493.58,95585.0,478.5607,479.0156,477.0025,477.6993,95585.0
2022-06-14 09:30:00,493.79,495.91,491.78,492.4,32769.0,477.9026,479.9544,475.9573,476.5573,32769.0
2022-06-14 09:40:00,491.64,493.63,490.0,493.56,12436.0,475.8218,477.7477,474.2345,477.68,12436.0
2022-06-14 09:50:00,493.35,496.8,491.85,496.5,15910.0,477.4767,480.8157,476.025,480.5254,15910.0
2022-06-14 10:00:00,496.43,498.62,495.51,495.6,6571.0,480.4577,482.5772,479.5673,479.6544,6571.0
2022-06-14 10:10:00,495.3,495.97,493.01,493.01,15106.0,479.364,480.0125,477.1477,477.1477,15106.0
2022-06-14 10:20:00,492.62,493.5,490.95,491.22,22556.0,476.7702,477.6219,475.154,475.4153,22556.0
2022-06-14 10:30:00,491.02,493.91,490.79,492.19,10453.0,475.2217,478.0187,474.9991,476.3541,10453.0
2022-06-14 10:40:00,492.0,493.69,489.9,492.86,14734.0,476.1702,477.8058,474.1377,477.0025,14734.0
2022-06-14 10:50:00,492.89,494.68,491.25,491.7,11401.0,477.0315,478.764,475.4443,475.8798,11401.0
2022-06-14 11:00:00,491.28,493.05,489.75,489.91,13377.0,475.4733,477.1864,473.9926,474.1474,13377.0
2022-06-14 11:10:00,489.69,491.97,489.06,491.97,25302.0,473.9345,476.1411,473.3248,476.1411,25302.0
2022-06-14 11:20:00,492.0,492.73,490.35,491.26,12712.0,476.1702,476.8767,474.5733,475.454,12712.0
2022-06-14 11:30:00,491.21,492.75,489.66,491.53,43493.0,475.4056,476.8961,473.9055,475.7153,43493.0
2022-06-14 11:40:00,492.42,493.47,491.82,492.39,4948.0,476.5767,477.5929,475.996,476.5476,4948.0
2022-06-14 11:50:00,492.92,494.33,492.02,494.33,6523.0,477.0606,478.4252,476.1895,478.4252,6523.0
2022-06-14 12:00:00,493.73,493.87,491.45,491.73,11200.0,477.8445,477.98,475.6379,475.9089,11200.0
2022-06-14 12:10:00,491.83,492.92,491.1,492.49,8525.0,476.0057,477.0606,475.2991,476.6444,8525.0
2022-06-14 12:20:00,492.72,492.72,491.24,491.59,10962.0,476.867,476.867,475.4346,475.7734,10962.0
2022-06-14 12:30:00,491.76,492.22,490.9,491.17,7115.0,475.9379,476.3831,475.1056,475.3669,7115.0
2022-06-14 12:40:00,491.47,491.95,490.94,491.95,3011.0,475.6572,476.1218,475.1443,476.1218,3011.0
2022-06-14 12:50:00,491.41,492.79,491.33,492.78,3142.0,475.5992,476.9348,475.5217,476.9251,3142.0
2022-06-14 13:00:00,492.91,494.3,492.13,494.3,6830.0,477.0509,478.3962,476.296,478.3962,6830.0
2022-06-14 13:10:00,494.37,496.09,493.79,496.09,5075.0,478.4639,480.1286,477.9026,480.1286,5075.0
2022-06-14 13:20:00,495.91,496.96,493.43,493.47,6976.0,479.9544,480.9706,477.5542,477.5929,6976.0
2022-06-14 13:30:00,493.8,493.92,491.42,491.42,8885.0,477.9123,478.0284,475.6088,475.6088,8885.0
2022-06-14 13:40:00,491.15,491.71,489.47,489.73,10943.0,475.3475,475.8895,473.7216,473.9732,10943.0
2022-06-14 13:50:00,489.95,490.35,489.71,489.72,5837.0,474.1861,474.5733,473.9539,473.9635,5837.0
2022-06-14 14:00:00,489.61,491.01,489.61,491.01,4834.0,473.8571,475.212,473.8571,475.212,4834.0
2022-06-14 14:10:00,490.69,490.69,488.89,489.94,6530.0,474.9023,474.9023,473.1602,474.1765,6530.0
2022-06-14 14:20:00,490.5,491.3,490.11,490.58,4867.0,474.7184,475.4927,474.341,474.7959,4867.0
2022-06-14 14:30:00,489.35,491.41,489.35,491.0,6795.0,473.6054,475.5992,473.6054,475.2024,6795.0
2022-06-14 14:40:00,490.88,490.88,488.61,488.94,4693.0,475.0862,475.0862,472.8893,473.2086,4693.0
2022-06-14 14:50:00,488.61,489.51,487.88,488.01,8254.0,472.8893,473.7603,472.1827,472.3086,8254.0
2022-06-14 15:00:00,487.8,488.32,486.42,486.88,7645.0,472.1053,472.6086,470.7697,471.2149,7645.0
2022-06-14 15:10:00,487.3,487.5,484.44,484.52,8930.0,471.6214,471.815,468.8534,468.9308,8930.0
2022-06-14 15:20:00,484.59,487.8,484.58,487.8,22194.0,468.9986,472.1053,468.9889,472.1053,22194.0
2022-06-14 15:30:00,487.79,490.83,487.79,490.52,13809.0,472.0956,475.0378,472.0956,474.7378,13809.0
2022-06-14 15:40:00,490.66,491.91,489.34,491.8,14866.0,474.8733,476.0831,473.5958,475.9766,14866.0
2022-06-14 15:50:00,492.0,492.0,489.55,491.39,34835.0,476.1702,476.1702,473.799,475.5798,34835.0
2022-06-15 09:30:00,499.38,500.25,497.1,498.74,43656.0,483.3127,484.1547,481.1061,482.6933,43656.0
2022-06-15 09:40:00,498.62,501.55,498.62,499.21,19191.0,482.5772,485.4129,482.5772,483.1482,19191.0
2022-06-15 09:50:00,499.21,499.82,497.55,498.0,9294.0,483.1482,483.7386,481.5416,481.9771,9294.0
2022-06-15 10:00:00,498.3,499.05,497.55,497.99,12552.0,482.2675,482.9934,481.5416,481.9675,12552.0
2022-06-15 10:10:00,498.13,498.95,496.95,497.4,8664.0,482.103,482.8966,480.9609,481.3964,8664.0
2022-06-15 10:20:00,497.25,497.44,496.2,496.92,7327.0,481.2513,481.4352,480.2351,480.9319,7327.0
2022-06-15 10:30:00,496.81,496.95,494.95,495.6,8553.0,480.8254,480.9609,479.0253,479.6544,8553.0
2022-06-15 10:40:00,495.53,497.16,495.52,496.59,9547.0,479.5866,481.1642,479.5769,480.6125,9547.0
2022-06-15 10:50:00,496.52,498.61,495.74,498.6,3281.0,480.5448,482.5675,479.7899,482.5578,3281.0
2022-06-15 11:00:00,498.72,500.55,498.38,500.4,6467.0,482.674,484.4451,482.3449,484.2999,6467.0
2022-06-15 11:10:00,500.69,500.7,498.82,499.52,13404.0,484.5806,484.5903,482.7708,483.4482,13404.0
2022-06-15 11:20:00,499.51,500.63,499.23,499.95,12563.0,483.4386,484.5225,483.1676,483.8644,12563.0
2022-06-15 11:30:00,499.94,502.5,498.61,501.86,74736.0,483.8547,486.3324,482.5675,485.7129,74736.0
2022-06-15 11:40:00,501.86,501.86,500.67,500.67,2750.0,485.7129,485.7129,484.5612,484.5612,2750.0
2022-06-15 11:50:00,500.46,501.78,500.46,501.78,405.0,484.358,485.6355,484.358,485.6355,405.0
2022-06-15 12:00:00,501.32,502.07,501.27,501.73,1879.0,485.1903,485.9162,485.1419,485.5871,1879.0
2022-06-15 12:10:00,502.63,502.93,502.11,502.11,1223.0,486.4582,486.7485,485.9549,485.9549,1223.0
2022-06-15 12:20:00,502.24,503.45,502.24,503.35,1507.0,486.0807,487.2518,486.0807,487.155,1507.0
2022-06-15 12:30:00,503.26,503.55,502.22,502.23,5833.0,487.0679,487.3486,486.0614,486.071,5833.0
2022-06-15 12:40:00,502.37,502.39,501.15,501.41,2557.0,486.2065,486.2259,485.0258,485.2774,2557.0
2022-06-15 12:50:00,501.3,501.31,499.96,499.97,2801.0,485.171,485.1806,483.8741,483.8838,2801.0
2022-06-15 13:00:00,499.99,500.69,499.99,500.05,900.0,483.9031,484.5806,483.9031,483.9612,900.0
2022-06-15 13:10:00,500.5,502.72,500.35,502.27,4843.0,484.3967,486.5453,484.2515,486.1098,4843.0
2022-06-15 13:20:00,502.43,502.98,502.11,502.98,1071.0,486.2646,486.7969,485.9549,486.7969,1071.0
2022-06-15 13:30:00,502.85,503.67,502.7,502.85,2633.0,486.6711,487.4647,486.5259,486.6711,2633.0
2022-06-15 13:40:00,503.27,503.68,502.8,503.68,2623.0,487.0776,487.4744,486.6227,487.4744,2623.0
2022-06-15 13:50:00,502.67,504.52,501.99,503.78,8166.0,486.4969,488.2874,485.8388,487.5712,8166.0
2022-06-15 14:00:00,503.45,505.26,495.0,497.0,16682.0,487.2518,489.0036,479.0737,481.0093,16682.0
2022-06-15 14:10:00,496.59,501.2,496.59,500.21,6681.0,480.6125,485.0742,480.6125,484.116,6681.0
2022-06-15 14:20:00,501.29,501.29,497.96,498.54,2280.0,485.1613,485.1613,481.9384,482.4998,2280.0
2022-06-15 14:30:00,498.49,503.55,494.0,502.06,11225.0,482.4514,487.3486,478.1058,485.9065,11225.0
2022-06-15 14:40:00,501.87,512.13,501.82,507.59,20277.0,485.7226,495.6525,485.6742,491.2586,20277.0
2022-06-15 14:50:00,507.92,508.5,502.57,505.06,9228.0,491.578,492.1393,486.4001,488.81,9228.0
2022-06-15 15:00:00,504.98,507.75,503.95,506.99,15811.0,488.7326,491.4134,487.7357,490.6779,15811.0
2022-06-15 15:10:00,507.57,508.77,504.2,505.78,8621.0,491.2392,492.4006,487.9777,489.5068,8621.0
2022-06-15 15:20:00,507.27,511.0,507.25,511.0,10439.0,490.9489,494.5589,490.9295,494.5589,10439.0
2022-06-15 15:30:00,510.53,512.2,508.16,508.16,11256.0,494.104,495.7203,491.8102,491.8102,11256.0
2022-06-15 15:40:00,508.42,508.42,505.42,507.44,16826.0,492.0619,492.0619,489.1584,491.1134,16826.0
2022-06-15 15:50:00,507.26,507.47,504.39,505.76,33640.0,490.9392,491.1424,488.1615,489.4875,33640.0
2022-06-16 09:30:00,479.9,483.0,479.1,480.91,40914.0,464.4595,467.4598,463.6852,465.437,40914.0
2022-06-16 09:40:00,481.12,484.05,480.85,482.71,15217.0,465.6402,468.476,465.3789,467.1791,15217.0
2022-06-16 09:50:00,482.01,482.63,477.77,478.25,27145.0,466.5016,467.1017,462.398,462.8626,27145.0
2022-06-16 10:00:00,477.19,477.86,475.83,476.98,11980.0,461.8367,462.4851,460.5204,461.6334,11980.0
2022-06-16 10:10:00,477.06,477.3,475.37,475.64,8057.0,461.7109,461.9431,460.0752,460.3366,8057.0
2022-06-16 10:20:00,475.78,478.11,475.39,476.67,6284.0,460.4721,462.7271,460.0946,461.3334,6284.0
2022-06-16 10:30:00,476.4,477.3,473.36,473.63,12961.0,461.0721,461.9431,458.1299,458.3912,12961.0
2022-06-16 10:40:00,473.62,473.62,468.92,469.19,13891.0,458.3815,458.3815,453.8328,454.0941,13891.0
2022-06-16 10:50:00,468.6,472.32,467.13,471.94,18320.0,453.5231,457.1234,452.1004,456.7556,18320.0
2022-06-16 11:00:00,472.27,473.17,471.82,472.34,8352.0,457.075,457.946,456.6395,457.1427,8352.0
2022-06-16 11:10:00,472.81,475.47,472.76,474.71,9331.0,457.5976,460.172,457.5492,459.4365,9331.0
2022-06-16 11:20:00,474.97,476.0,474.12,474.16,11983.0,459.6881,460.685,458.8655,458.9042,11983.0
2022-06-16 11:30:00,474.29,474.57,471.4,473.3,39069.0,459.03,459.301,456.233,458.0718,39069.0
2022-06-16 11:40:00,473.2,473.71,470.55,471.41,4456.0,457.9751,458.4687,455.4103,456.2427,4456.0
2022-06-16 11:50:00,471.99,472.91,470.84,472.4,7574.0,456.804,457.6944,455.691,457.2008,7574.0
2022-06-16 12:00:00,472.34,472.35,470.05,470.47,4878.0,457.1427,457.1524,454.9264,455.3329,4878.0
2022-06-16 12:10:00,470.28,471.23,469.86,470.52,6178.0,455.149,456.0684,454.7425,455.3813,6178.0
2022-06-16 12:20:00,469.86,470.48,469.19,470.41,8618.0,454.7425,455.3426,454.0941,455.2748,8618.0
2022-06-16 12:30:00,470.22,470.51,468.08,469.04,17843.0,455.0909,455.3716,453.0198,453.9489,17843.0
2022-06-16 12:40:00,469.7,471.58,469.15,471.58,4035.0,454.5877,456.4072,454.0554,456.4072,4035.0
2022-06-16 12:50:00,471.07,471.69,469.99,470.09,2939.0,455.9136,456.5136,454.8683,454.9651,2939.0
2022-06-16 13:00:00,470.88,471.35,469.8,471.29,2733.0,455.7297,456.1846,454.6845,456.1265,2733.0
2022-06-16 13:10:00,471.17,471.17,469.71,470.53,4041.0,456.0104,456.0104,454.5974,455.391,4041.0
2022-06-16 13:20:00,470.33,472.15,469.01,471.63,4932.0,455.1974,456.9588,453.9199,456.4556,4932.0
2022-06-16 13:30:00,471.28,472.4,470.7,471.14,6351.0,456.1168,457.2008,455.5555,455.9813,6351.0
2022-06-16 13:40:00,471.11,471.36,469.55,470.68,9432.0,455.9523,456.1943,454.4425,455.5361,9432.0
2022-06-16 13:50:00,470.17,470.48,467.77,467.8,13025.0,455.0426,455.3426,452.7198,452.7488,13025.0
2022-06-16 14:00:00,467.88,468.47,465.75,465.82,14151.0,452.8262,453.3972,450.7648,450.8325,14151.0
2022-06-16 14:10:00,466.35,467.28,466.33,467.03,6716.0,451.3455,452.2455,451.3261,452.0036,6716.0
2022-06-16 14:20:00,467.12,467.19,465.96,466.2,4948.0,452.0907,452.1584,450.968,451.2003,4948.0
2022-06-16 14:30:00,466.16,467.72,466.06,466.81,7156.0,451.1616,452.6714,451.0648,451.7907,7156.0
2022-06-16 14:40:00,467.25,467.97,465.9,465.9,12119.0,452.2165,452.9133,450.9099,450.9099,12119.0
2022-06-16 14:50:00,466.46,467.03,465.5,467.03,7148.0,451.4519,452.0036,450.5228,452.0036,7148.0
2022-06-16 15:00:00,467.12,468.95,467.12,468.59,9706.0,452.0907,453.8618,452.0907,453.5134,9706.0
2022-06-16 15:10:00,469.39,469.66,467.26,468.42,8351.0,454.2876,454.549,452.2262,453.3489,8351.0
2022-06-16 15:20:00,468.6,469.98,467.91,469.09,10191.0,453.5231,454.8587,452.8553,453.9973,10191.0
2022-06-16 15:30:00,469.11,469.5,466.5,467.13,15604.0,454.0167,454.3941,451.4906,452.1004,15604.0
2022-06-16 15:40:00,467.84,468.94,466.1,466.36,25255.0,452.7875,453.8521,451.1035,451.3551,25255.0
2022-06-16 15:50:00,467.11,468.75,466.28,468.15,60848.0,452.081,453.6682,451.2777,453.0875,60848.0
2022-06-17 09:30:00,467.22,469.35,466.79,467.66,102903.0,452.1875,454.2489,451.7713,452.6133,102903.0
2022-06-17 09:40:00,467.57,472.03,467.57,471.0,24830.0,452.5262,456.8427,452.5262,455.8458,24830.0
2022-06-17 09:50:00,470.9,474.0,470.55,473.01,21252.0,455.7491,458.7493,455.4103,457.7912,21252.0
2022-06-17 10:00:00,472.97,472.97,469.06,469.06,13910.0,457.7525,457.7525,453.9683,453.9683,13910.0
2022-06-17 10:10:00,469.32,469.95,465.72,466.0,9534.0,454.2199,454.8296,450.7357,451.0067,9534.0
2022-06-17 10:20:00,465.87,466.29,463.66,465.45,7877.0,450.8809,451.2874,448.742,450.4744,7877.0
2022-06-17 10:30:00,465.74,465.9,461.85,464.14,13264.0,450.7551,450.9099,446.9902,449.2066,13264.0
2022-06-17 10:40:00,464.52,464.55,463.01,463.5,11133.0,449.5743,449.6034,448.1129,448.5872,11133.0
2022-06-17 10:50:00,464.1,466.39,463.93,466.39,20156.0,449.1678,451.3842,449.0033,451.3842,20156.0
2022-06-17 11:00:00,466.27,470.55,464.47,470.55,11722.0,451.268,455.4103,449.5259,455.4103,11722.0
2022-06-17 11:10:00,470.61,472.0,468.3,471.72,8145.0,455.4684,456.8137,453.2327,456.5427,8145.0
2022-06-17 11:20:00,471.85,471.85,469.52,471.0,8875.0,456.6685,456.6685,454.4135,455.8458,8875.0
2022-06-17 11:30:00,471.0,471.96,469.19,469.46,50232.0,455.8458,456.775,454.0941,454.3554,50232.0
2022-06-17 11:40:00,470.68,470.88,468.0,468.93,2656.0,455.5361,455.7297,452.9424,453.8424,2656.0
2022-06-17 11:50:00,468.96,469.33,466.92,467.57,6220.0,453.8715,454.2296,451.8971,452.5262,6220.0
2022-06-17 12:00:00,467.25,467.75,466.09,466.76,2200.0,452.2165,452.7004,451.0938,451.7423,2200.0
2022-06-17 12:10:00,467.1,468.71,466.45,468.18,4325.0,452.0713,453.6295,451.4422,453.1166,4325.0
2022-06-17 12:20:00,467.65,469.45,467.45,467.97,4060.0,452.6036,454.3457,452.4101,452.9133,4060.0
2022-06-17 12:30:00,467.65,469.92,467.47,469.92,1400.0,452.6036,454.8006,452.4294,454.8006,1400.0
2022-06-17 12:40:00,469.82,473.21,469.81,473.21,10177.0,454.7038,457.9847,454.6941,457.9847,10177.0
2022-06-17 12:50:00,472.8,472.8,470.96,472.26,3700.0,457.5879,457.5879,455.8071,457.0653,3700.0
2022-06-17 13:00:00,472.58,477.26,472.31,477.13,16690.0,457.375,461.9044,457.1137,461.7786,16690.0
2022-06-17 13:10:00,477.19,478.62,476.48,477.73,10739.0,461.8367,463.2207,461.1495,462.3593,10739.0
2022-06-17 13:20:00,477.44,477.88,475.89,475.89,14435.0,462.0786,462.5045,460.5785,460.5785,14435.0
2022-06-17 13:30:00,475.88,476.63,475.11,475.2,8626.0,460.5688,461.2947,459.8236,459.9107,8626.0
2022-06-17 13:40:00,475.33,475.98,474.0,474.74,6450.0,460.0365,460.6656,458.7493,459.4655,6450.0
2022-06-17 13:50:00,475.46,476.28,474.92,474.93,8320.0,460.1623,460.956,459.6397,459.6494,8320.0
2022-06-17 14:00:00,474.87,475.76,474.5,475.0,4602.0,459.5913,460.4527,459.2332,459.7171,4602.0
2022-06-17 14:10:00,475.0,475.61,474.42,475.24,4063.0,459.7171,460.3075,459.1558,459.9494,4063.0
2022-06-17 14:20:00,475.6,475.79,474.72,474.96,8733.0,460.2978,460.4817,459.4462,459.6784,8733.0
2022-06-17 14:30:00,474.56,475.43,473.89,475.36,6993.0,459.2913,460.1333,458.6429,460.0656,6993.0
2022-06-17 14:40:00,475.37,476.12,474.15,474.47,7086.0,460.0752,460.8011,458.8945,459.2042,7086.0
2022-06-17 14:50:00,474.16,474.38,473.46,473.85,2922.0,458.9042,459.1171,458.2267,458.6041,2922.0
2022-06-17 15:00:00,473.68,474.51,473.04,473.62,3809.0,458.4396,459.2429,457.8202,458.3815,3809.0
2022-06-17 15:10:00,473.22,473.22,471.13,473.0,6988.0,457.9944,457.9944,455.9717,457.7815,6988.0
2022-06-17 15:20:00,473.0,475.15,472.87,475.05,11315.0,457.7815,459.8623,457.6557,459.7655,11315.0
2022-06-17 15:30:00,474.8,475.18,473.64,475.11,17972.0,459.5236,459.8914,458.4009,459.8236,17972.0
2022-06-17 15:40:00,474.95,474.95,472.4,473.09,18277.0,459.6688,459.6688,457.2008,457.8686,18277.0
2022-06-17 15:50:00,473.17,474.63,472.01,473.35,54072.0,457.946,459.3591,456.8234,458.1202,54072.0
2022-06-21 09:30:00,488.98,493.84,488.47,493.02,64531.0,473.2474,477.951,472.7538,477.1574,64531.0
2022-06-21 09:40:00,492.95,494.5,490.88,492.19,27766.0,477.0896,478.5897,475.0862,476.3541,27766.0
2022-06-21 09:50:00,492.0,496.2,491.37,495.91,23875.0,476.1702,480.2351,475.5605,479.9544,23875.0
2022-06-21 10:00:00,495.87,497.24,495.06,495.07,24323.0,479.9157,481.2416,479.1317,479.1414,24323.0
2022-06-21 10:10:00,494.7,497.1,494.7,496.48,20340.0,478.7833,481.1061,478.7833,480.506,20340.0
2022-06-21 10:20:00,496.2,497.61,494.45,494.45,18827.0,480.2351,481.5997,478.5414,478.5414,18827.0
2022-06-21 10:30:00,494.89,496.39,494.51,496.39,13014.0,478.9672,480.4189,478.5994,480.4189,13014.0
2022-06-21 10:40:00,496.21,497.85,496.21,496.95,16509.0,480.2447,481.832,480.2447,480.9609,16509.0
2022-06-21 10:50:00,497.39,497.67,496.32,496.69,9358.0,481.3868,481.6578,480.3512,480.7093,9358.0
2022-06-21 11:00:00,496.15,496.79,495.57,496.0,3960.0,480.1867,480.8061,479.6253,480.0415,3960.0
2022-06-21 11:10:00,496.09,496.12,494.26,494.42,8007.0,480.1286,480.1576,478.3575,478.5123,8007.0
2022-06-21 11:20:00,494.66,495.13,494.38,494.56,5535.0,478.7446,479.1995,478.4736,478.6478,5535.0
2022-06-21 11:30:00,494.6,496.34,493.4,495.26,49958.0,478.6865,480.3705,477.5251,479.3253,49958.0
2022-06-21 11:40:00,495.03,495.69,494.44,495.64,6783.0,479.1027,479.7415,478.5317,479.6931,6783.0
2022-06-21 11:50:00,495.64,495.96,494.91,494.92,7595.0,479.6931,480.0028,478.9866,478.9962,7595.0
2022-06-21 12:00:00,494.54,495.54,494.0,494.0,5286.0,478.6285,479.5963,478.1058,478.1058,5286.0
2022-06-21 12:10:00,494.12,495.0,494.11,494.71,3381.0,478.222,479.0737,478.2123,478.793,3381.0
2022-06-21 12:20:00,494.93,495.22,493.39,493.58,9593.0,479.0059,479.2866,477.5155,477.6993,9593.0
2022-06-21 12:30:00,493.32,494.43,493.32,494.37,3314.0,477.4477,478.522,477.4477,478.4639,3314.0
2022-06-21 12:40:00,494.63,494.93,494.2,494.41,3204.0,478.7156,479.0059,478.2994,478.5026,3204.0
2022-06-21 12:50:00,495.08,495.66,494.76,495.66,2300.0,479.1511,479.7124,478.8414,479.7124,2300.0
2022-06-21 13:00:00,495.81,495.81,494.63,494.64,2829.0,479.8576,479.8576,478.7156,478.7252,2829.0
2022-06-21 13:10:00,495.15,495.67,495.09,495.23,3953.0,479.2188,479.7221,479.1608,479.2963,3953.0
2022-06-21 13:20:00,495.51,495.81,494.87,494.87,5614.0,479.5673,479.8576,478.9478,478.9478,5614.0
2022-06-21 13:30:00,494.93,496.0,494.79,494.8,5824.0,479.0059,480.0415,478.8704,478.8801,5824.0
2022-06-21 13:40:00,494.39,495.05,494.1,494.15,3732.0,478.4833,479.1221,478.2026,478.251,3732.0
2022-06-21 13:50:00,494.46,494.9,494.07,494.3,9838.0,478.551,478.9769,478.1736,478.3962,9838.0
2022-06-21 14:00:00,494.25,494.38,493.39,493.92,4340.0,478.3478,478.4736,477.5155,478.0284,4340.0
2022-06-21 14:10:00,493.71,494.32,493.37,493.89,5119.0,477.8252,478.4155,477.4961,477.9994,5119.0
2022-06-21 14:20:00,494.27,494.48,493.71,494.26,5522.0,478.3671,478.5704,477.8252,478.3575,5522.0
2022-06-21 14:30:00,494.23,494.69,493.96,493.98,7538.0,478.3284,478.7736,478.0671,478.0865,7538.0
2022-06-21 14:40:00,493.78,494.58,493.77,494.46,5321.0,477.8929,478.6672,477.8832,478.551,5321.0
2022-06-21 14:50:00,494.12,495.56,494.02,495.33,5707.0,478.222,479.6156,478.1252,479.393,5707.0
2022-06-21 15:00:00,495.06,496.63,494.81,496.63,10873.0,479.1317,480.6512,478.8898,480.6512,10873.0
2022-06-21 15:10:00,496.22,496.52,495.21,495.63,9174.0,480.2544,480.5448,479.2769,479.6834,9174.0
2022-06-21 15:20:00,495.58,496.21,494.9,495.91,6506.0,479.635,480.2447,478.9769,479.9544,6506.0
2022-06-21 15:30:00,495.99,496.41,494.41,494.76,24962.0,480.0318,480.4383,478.5026,478.8414,24962.0
2022-06-21 15:40:00,494.85,495.74,494.68,494.83,31350.0,478.9285,479.7899,478.764,478.9091,31350.0
2022-06-21 15:50:00,495.17,495.75,493.66,494.35,69933.0,479.2382,479.7995,477.7768,478.4446,69933.0
2022-06-22 09:30:00,486.59,488.93,484.81,487.39,42617.0,470.9342,473.199,469.2115,471.7085,42617.0
2022-06-22 09:40:00,487.62,489.15,485.4,487.69,10035.0,471.9311,473.4119,469.7825,471.9989,10035.0
2022-06-22 09:50:00,487.2,489.9,485.65,488.63,8182.0,471.5246,474.1377,470.0245,472.9086,8182.0
2022-06-22 10:00:00,488.55,489.9,486.97,489.9,6435.0,472.8312,474.1377,471.302,474.1377,6435.0
2022-06-22 10:10:00,489.75,492.58,488.85,491.69,22746.0,473.9926,476.7315,473.1215,475.8702,22746.0
2022-06-22 10:20:00,491.46,494.4,491.25,493.84,7455.0,475.6476,478.493,475.4443,477.951,7455.0
2022-06-22 10:30:00,493.8,496.45,493.33,496.45,8437.0,477.9123,480.477,477.4574,480.477,8437.0
2022-06-22 10:40:00,496.63,496.64,493.35,493.4,9345.0,480.6512,480.6609,477.4767,477.5251,9345.0
2022-06-22 10:50:00,493.96,496.2,493.5,495.5,4652.0,478.0671,480.2351,477.6219,479.5576,4652.0
2022-06-22 11:00:00,495.06,495.15,492.48,493.22,14622.0,479.1317,479.2188,476.6347,477.3509,14622.0
2022-06-22 11:10:00,493.35,494.15,492.4,494.13,14169.0,477.4767,478.251,476.5573,478.2317,14169.0
2022-06-22 11:20:00,494.24,494.64,493.56,494.0,5809.0,478.3381,478.7252,477.68,478.1058,5809.0
2022-06-22 11:30:00,494.09,494.98,491.72,491.72,58061.0,478.1929,479.0543,475.8992,475.8992,58061.0
2022-06-22 11:40:00,491.86,492.0,487.0,487.42,16516.0,476.0347,476.1702,471.3311,471.7375,16516.0
2022-06-22 11:50:00,487.09,487.09,483.19,483.65,25760.0,471.4182,471.4182,467.6436,468.0888,25760.0
2022-06-22 12:00:00,483.63,485.34,482.44,482.98,23178.0,468.0695,469.7245,466.9178,467.4404,23178.0
2022-06-22 12:10:00,483.52,485.13,483.5,484.63,2640.0,467.963,469.5212,467.9437,469.0373,2640.0
2022-06-22 12:20:00,485.24,486.0,484.88,485.65,6290.0,469.6277,470.3632,469.2793,470.0245,6290.0
2022-06-22 12:30:00,485.36,486.83,484.9,484.9,4867.0,469.7438,471.1665,469.2986,469.2986,4867.0
2022-06-22 12:40:00,485.44,486.06,484.52,484.8,5497.0,469.8212,470.4213,468.9308,469.2018,5497.0
2022-06-22 12:50:00,484.66,486.0,484.45,486.0,3951.0,469.0663,470.3632,468.8631,470.3632,3951.0
2022-06-22 13:00:00,485.91,486.33,484.6,486.32,4864.0,470.2761,470.6826,469.0083,470.6729,4864.0
2022-06-22 13:10:00,486.73,487.63,486.34,487.32,12103.0,471.0697,471.9408,470.6923,471.6408,12103.0
2022-06-22 13:20:00,487.59,488.69,487.58,488.22,3439.0,471.9021,472.9667,471.8924,472.5118,3439.0
2022-06-22 13:30:00,488.5,488.5,487.47,487.85,2801.0,472.7828,472.7828,471.7859,472.1537,2801.0
2022-06-22 13:40:00,488.82,489.92,488.67,489.67,3466.0,473.0925,474.1571,472.9473,473.9151,3466.0
2022-06-22 13:50:00,489.6,489.9,488.24,489.07,2902.0,473.8474,474.1377,472.5312,473.3345,2902.0
2022-06-22 14:00:00,489.56,491.3,489.43,491.28,4495.0,473.8087,475.4927,473.6829,475.4733,4495.0
2022-06-22 14:10:00,491.38,492.07,490.79,490.99,1683.0,475.5701,476.2379,474.9991,475.1927,1683.0
2022-06-22 14:20:00,490.96,490.96,489.44,489.62,1461.0,475.1636,475.1636,473.6925,473.8668,1461.0
2022-06-22 14:30:00,489.16,490.27,489.16,490.04,2780.0,473.4216,474.4958,473.4216,474.2732,2780.0
2022-06-22 14:40:00,489.86,490.24,488.87,488.87,5805.0,474.099,474.4668,473.1409,473.1409,5805.0
2022-06-22 14:50:00,489.03,489.88,488.59,489.51,2447.0,473.2957,474.1184,472.8699,473.7603,2447.0
2022-06-22 15:00:00,489.61,489.75,488.68,489.3,2416.0,473.8571,473.9926,472.957,473.5571,2416.0
2022-06-22 15:10:00,489.02,489.47,488.58,488.59,2500.0,473.2861,473.7216,472.8602,472.8699,2500.0
2022-06-22 15:20:00,488.84,489.42,486.62,487.12,2476.0,473.1119,473.6732,470.9633,471.4472,2476.0
2022-06-22 15:30:00,486.79,487.2,485.57,486.23,6352.0,471.1278,471.5246,469.9471,470.5858,6352.0
2022-06-22 15:40:00,486.27,487.15,485.13,485.75,24740.0,470.6245,471.4762,469.5212,470.1213,24740.0
2022-06-22 15:50:00,485.43,487.47,485.29,485.33,34730.0,469.8116,471.7859,469.6761,469.7148,34730.0
2022-06-23 09:30:00,483.53,485.05,478.8,479.25,31821.0,467.9727,469.4438,463.3949,463.8304,31821.0
2022-06-23 09:40:00,478.77,480.6,477.8,479.47,32272.0,463.3659,465.137,462.4271,464.0433,32272.0
2022-06-23 09:50:00,478.85,483.0,477.75,482.96,17969.0,463.4433,467.4598,462.3787,467.421,17969.0
2022-06-23 10:00:00,482.8,483.61,480.02,480.02,10666.0,467.2662,468.0501,464.5756,464.5756,10666.0
2022-06-23 10:10:00,479.86,481.64,479.26,480.9,9369.0,464.4208,466.1435,463.8401,465.4273,9369.0
2022-06-23 10:20:00,480.91,483.0,480.68,481.95,6967.0,465.437,467.4598,465.2144,466.4435,6967.0
2022-06-23 10:30:00,482.1,484.72,481.36,484.65,20587.0,466.5887,469.1244,465.8725,469.0567,20587.0
2022-06-23 10:40:00,484.65,486.82,484.52,485.91,19430.0,469.0567,471.1568,468.9308,470.2761,19430.0
2022-06-23 10:50:00,485.49,487.41,485.43,486.82,17469.0,469.8696,471.7279,469.8116,471.1568,17469.0
2022-06-23 11:00:00,485.99,485.99,484.55,485.25,6046.0,470.3536,470.3536,468.9599,469.6374,6046.0
2022-06-23 11:10:00,485.26,487.24,485.13,486.75,5094.0,469.647,471.5633,469.5212,471.0891,5094.0
2022-06-23 11:20:00,486.39,487.2,484.21,484.47,6550.0,470.7407,471.5246,468.6308,468.8825,6550.0
2022-06-23 11:30:00,484.92,485.24,483.42,483.86,33588.0,469.318,469.6277,467.8662,468.2921,33588.0
2022-06-23 11:40:00,483.77,484.08,483.26,484.08,752.0,468.205,468.505,467.7114,468.505,752.0
2022-06-23 11:50:00,485.17,485.18,483.05,483.05,2547.0,469.5599,469.5696,467.5081,467.5081,2547.0
2022-06-23 12:00:00,483.01,483.09,480.54,481.04,3998.0,467.4694,467.5469,465.0789,465.5628,3998.0
2022-06-23 12:10:00,480.59,481.94,480.44,481.91,3085.0,465.1273,466.4339,464.9821,466.4048,3085.0
2022-06-23 12:20:00,482.73,483.57,482.3,482.59,2806.0,467.1984,468.0114,466.7823,467.0629,2806.0
2022-06-23 12:30:00,482.12,482.53,480.83,480.83,2976.0,466.6081,467.0049,465.3596,465.3596,2976.0
2022-06-23 12:40:00,480.72,482.01,478.0,478.0,14210.0,465.2531,466.5016,462.6206,462.6206,14210.0
2022-06-23 12:50:00,477.81,478.38,476.92,477.91,3405.0,462.4367,462.9884,461.5754,462.5335,3405.0
2022-06-23 13:00:00,476.85,479.32,476.05,478.24,4878.0,461.5076,463.8982,460.7334,462.8529,4878.0
2022-06-23 13:10:00,478.77,479.32,478.52,478.52,2286.0,463.3659,463.8982,463.1239,463.1239,2286.0
2022-06-23 13:20:00,478.78,479.36,477.53,477.88,4427.0,463.3755,463.9369,462.1657,462.5045,4427.0
2022-06-23 13:30:00,477.34,478.63,477.04,477.46,2900.0,461.9819,463.2304,461.6915,462.098,2900.0
2022-06-23 13:40:00,477.82,478.2,476.85,478.02,4450.0,462.4464,462.8142,461.5076,462.64,4450.0
2022-06-23 13:50:00,478.8,479.9,478.8,479.82,4800.0,463.3949,464.4595,463.3949,464.3821,4800.0
2022-06-23 14:00:00,480.17,481.67,480.17,481.62,5449.0,464.7208,466.1725,464.7208,466.1242,5449.0
2022-06-23 14:10:00,481.43,481.75,480.72,481.13,7271.0,465.9403,466.25,465.2531,465.6499,7271.0
2022-06-23 14:20:00,481.53,482.5,480.88,482.15,6471.0,466.037,466.9758,465.408,466.6371,6471.0
2022-06-23 14:30:00,482.24,483.6,482.24,483.33,4466.0,466.7242,468.0404,466.7242,467.7791,4466.0
2022-06-23 14:40:00,483.53,484.3,483.16,484.3,20956.0,467.9727,468.7179,467.6146,468.7179,20956.0
2022-06-23 14:50:00,484.31,484.73,483.38,483.45,8347.0,468.7276,469.1341,467.8275,467.8953,8347.0
2022-06-23 15:00:00,483.33,484.35,482.74,483.86,1835.0,467.7791,468.7663,467.2081,468.2921,1835.0
2022-06-23 15:10:00,484.0,484.79,483.82,484.17,2109.0,468.4276,469.1922,468.2534,468.5921,2109.0
2022-06-23 15:20:00,484.13,484.58,483.79,484.58,4699.0,468.5534,468.9889,468.2243,468.9889,4699.0
2022-06-23 15:30:00,484.73,486.09,484.73,484.9,6616.0,469.1341,470.4503,469.1341,469.2986,6616.0
2022-06-23 15:40:00,484.98,486.25,484.92,485.4,7408.0,469.376,470.6052,469.318,469.7825,7408.0
2022-06-23 15:50:00,485.89,486.84,484.61,485.1,23119.0,470.2568,471.1762,469.018,469.4922,23119.0
2022-06-24 09:30:00,498.9,501.31,498.3,501.25,39368.0,482.8482,485.1806,482.2675,485.1226,39368.0
2022-06-24 09:40:00,501.0,503.7,500.74,503.7,16568.0,484.8806,487.4937,484.629,487.4937,16568.0
2022-06-24 09:50:00,503.67,505.64,502.91,503.05,14550.0,487.4647,489.3713,486.7292,486.8647,14550.0
2022-06-24 10:00:00,503.54,512.25,503.39,512.25,21465.0,487.3389,495.7687,487.1937,495.7687,21465.0
2022-06-24 10:10:00,512.1,515.55,511.63,512.75,25225.0,495.6235,498.9625,495.1686,496.2526,25225.0
2022-06-24 10:20:00,512.87,514.29,511.68,513.12,15909.0,496.3687,497.743,495.217,496.6107,15909.0
2022-06-24 10:30:00,513.17,513.45,511.8,512.21,7473.0,496.6591,496.93,495.3331,495.7299,7473.0
2022-06-24 10:40:00,512.25,512.48,508.92,510.79,7350.0,495.7687,495.9913,492.5458,494.3556,7350.0
2022-06-24 10:50:00,511.42,511.86,509.79,511.5,10590.0,494.9654,495.3912,493.3878,495.0428,10590.0
2022-06-24 11:00:00,511.21,513.51,511.21,512.7,8947.0,494.7621,496.9881,494.7621,496.2042,8947.0
2022-06-24 11:10:00,512.72,512.72,509.35,509.86,10230.0,496.2235,496.2235,492.962,493.4555,10230.0
2022-06-24 11:20:00,510.03,512.14,509.91,512.05,6716.0,493.6201,495.6622,493.5039,495.5751,6716.0
2022-06-24 11:30:00,511.61,512.87,510.72,510.72,21061.0,495.1492,496.3687,494.2879,494.2879,21061.0
2022-06-24 11:40:00,511.18,512.17,510.22,510.81,2477.0,494.7331,495.6912,493.804,494.375,2477.0
2022-06-24 11:50:00,510.75,511.99,510.29,511.93,4579.0,494.3169,495.517,493.8717,495.4589,4579.0
2022-06-24 12:00:00,512.42,513.0,511.59,511.76,2399.0,495.9332,496.4945,495.1299,495.2944,2399.0
2022-06-24 12:10:00,511.92,512.79,511.52,512.79,3009.0,495.4493,496.2913,495.0621,496.2913,3009.0
2022-06-24 12:20:00,512.6,512.6,511.23,512.28,4634.0,496.1074,496.1074,494.7815,495.7977,4634.0
2022-06-24 12:30:00,511.97,512.5,511.74,512.47,2193.0,495.4977,496.0106,495.2751,495.9816,2193.0
2022-06-24 12:40:00,512.99,514.1,512.24,513.21,3795.0,496.4848,497.5591,495.759,496.6978,3795.0
2022-06-24 12:50:00,513.44,513.8,513.33,513.37,1600.0,496.9204,497.2688,496.8139,496.8526,1600.0
2022-06-24 13:00:00,513.6,513.85,513.17,513.34,3550.0,497.0752,497.3172,496.6591,496.8236,3550.0
2022-06-24 13:10:00,513.79,514.03,513.44,513.61,2644.0,497.2591,497.4914,496.9204,497.0849,2644.0
2022-06-24 13:20:00,513.53,513.65,512.37,512.67,3543.0,497.0075,497.1236,495.8848,496.1751,3543.0
2022-06-24 13:30:00,512.58,512.84,511.61,512.04,8092.0,496.088,496.3397,495.1492,495.5654,8092.0
2022-06-24 13:40:00,511.86,511.86,510.55,510.66,5670.0,495.3912,495.3912,494.1233,494.2298,5670.0
2022-06-24 13:50:00,510.65,511.21,510.08,510.8,8769.0,494.2201,494.7621,493.6685,494.3653,8769.0
2022-06-24 14:00:00,510.99,511.15,510.59,510.74,4300.0,494.5492,494.704,494.1621,494.3072,4300.0
2022-06-24 14:10:00,510.85,511.35,510.74,511.0,5539.0,494.4137,494.8976,494.3072,494.5589,5539.0
2022-06-24 14:20:00,511.12,511.76,511.04,511.65,3113.0,494.675,495.2944,494.5976,495.188,3113.0
2022-06-24 14:30:00,511.68,511.82,511.41,511.41,1430.0,495.217,495.3525,494.9557,494.9557,1430.0
2022-06-24 14:40:00,511.6,512.5,511.6,512.49,2949.0,495.1396,496.0106,495.1396,496.0009,2949.0
2022-06-24 14:50:00,512.42,512.42,511.71,512.24,5174.0,495.9332,495.9332,495.246,495.759,5174.0
2022-06-24 15:00:00,512.05,512.05,511.03,511.17,4362.0,495.5751,495.5751,494.5879,494.7234,4362.0
2022-06-24 15:10:00,511.05,511.33,510.63,511.01,7884.0,494.6073,494.8783,494.2008,494.5685,7884.0
2022-06-24 15:20:00,511.04,511.31,510.58,510.95,7494.0,494.5976,494.8589,494.1524,494.5105,7494.0
2022-06-24 15:30:00,511.14,511.14,509.66,510.86,9119.0,494.6944,494.6944,493.262,494.4234,9119.0
2022-06-24 15:40:00,510.97,511.87,510.81,511.09,10368.0,494.5298,495.4009,494.375,494.646,10368.0
2022-06-24 15:50:00,510.78,515.45,510.31,515.26,67534.0,494.3459,498.8657,493.8911,498.6818,67534.0
2022-06-27 09:30:00,514.97,517.05,509.85,511.2,29982.0,498.4011,500.4142,493.4459,494.7524,29982.0
2022-06-27 09:40:00,511.2,511.52,506.7,507.0,56045.0,494.7524,495.0621,490.3972,490.6876,56045.0
2022-06-27 09:50:00,506.9,509.99,506.89,508.2,7627.0,490.5908,493.5814,490.5811,491.849,7627.0
2022-06-27 10:00:00,508.85,510.6,506.72,507.29,11009.0,492.478,494.1717,490.4166,490.9682,11009.0
2022-06-27 10:10:00,507.44,507.44,505.66,507.12,14371.0,491.1134,491.1134,489.3907,490.8037,14371.0
2022-06-27 10:20:00,507.15,508.83,507.15,507.65,14215.0,490.8327,492.4587,490.8327,491.3167,14215.0
2022-06-27 10:30:00,507.87,511.2,507.69,509.77,12990.0,491.5296,494.7524,491.3554,493.3684,12990.0
2022-06-27 10:40:00,509.4,512.85,509.33,512.85,5616.0,493.0103,496.3493,492.9426,496.3493,5616.0
2022-06-27 10:50:00,513.45,515.25,513.15,514.17,11146.0,496.93,498.6721,496.6397,497.6269,11146.0
2022-06-27 11:00:00,514.4,514.4,511.57,511.75,5557.0,497.8495,497.8495,495.1105,495.2847,5557.0
2022-06-27 11:10:00,511.35,513.9,511.33,513.0,7516.0,494.8976,497.3656,494.8783,496.4945,7516.0
2022-06-27 11:20:00,513.15,515.0,513.02,514.56,7641.0,496.6397,498.4302,496.5139,498.0043,7641.0
2022-06-27 11:30:00,514.06,514.25,512.77,512.91,26234.0,497.5204,497.7043,496.2719,496.4074,26234.0
2022-06-27 11:40:00,512.81,514.59,512.81,513.91,1765.0,496.3106,498.0334,496.3106,497.3752,1765.0
2022-06-27 11:50:00,513.95,513.95,512.9,512.93,4094.0,497.414,497.414,496.3977,496.4268,4094.0
2022-06-27 12:00:00,512.91,512.91,511.0,511.9,2149.0,496.4074,496.4074,494.5589,495.4299,2149.0
2022-06-27 12:10:00,511.03,511.34,510.74,511.1,1322.0,494.5879,494.8879,494.3072,494.6557,1322.0
2022-06-27 12:20:00,511.21,511.24,509.43,509.67,2302.0,494.7621,494.7911,493.0394,493.2717,2302.0
2022-06-27 12:30:00,509.2,509.62,508.67,509.59,2387.0,492.8168,493.2233,492.3038,493.1942,2387.0
2022-06-27 12:40:00,509.46,511.26,509.46,511.26,4406.0,493.0684,494.8105,493.0684,494.8105,4406.0
2022-06-27 12:50:00,511.16,511.55,510.84,511.07,5373.0,494.7137,495.0912,494.404,494.6266,5373.0
2022-06-27 13:00:00,511.06,511.06,508.85,509.01,7793.0,494.6169,494.6169,492.478,492.6329,7793.0
2022-06-27 13:10:00,509.35,510.34,509.31,509.61,2882.0,492.962,493.9201,492.9232,493.2136,2882.0
2022-06-27 13:20:00,509.68,510.62,509.64,510.27,3611.0,493.2813,494.1911,493.2426,493.8524,3611.0
2022-06-27 13:30:00,509.95,510.26,509.26,509.98,2896.0,493.5427,493.8427,492.8749,493.5717,2896.0
2022-06-27 13:40:00,508.78,508.78,507.8,508.36,856.0,492.4103,492.4103,491.4618,492.0038,856.0
2022-06-27 13:50:00,508.18,509.25,508.18,509.11,3218.0,491.8296,492.8652,491.8296,492.7297,3218.0
2022-06-27 14:00:00,508.95,509.06,508.25,508.8,3805.0,492.5748,492.6813,491.8973,492.4297,3805.0
2022-06-27 14:10:00,508.8,509.55,508.6,509.55,3015.0,492.4297,493.1555,492.2361,493.1555,3015.0
2022-06-27 14:20:00,509.82,509.97,509.0,509.4,2951.0,493.4168,493.562,492.6232,493.0103,2951.0
2022-06-27 14:30:00,508.36,509.97,508.36,509.97,1255.0,492.0038,493.562,492.0038,493.562,1255.0
2022-06-27 14:40:00,509.85,509.98,508.76,509.54,2528.0,493.4459,493.5717,492.3909,493.1458,2528.0
2022-06-27 14:50:00,509.69,509.69,508.48,508.48,2738.0,493.291,493.291,492.1199,492.1199,2738.0
2022-06-27 15:00:00,508.48,508.91,506.26,507.49,7182.0,492.1199,492.5361,489.9714,491.1618,7182.0
2022-06-27 15:10:00,507.73,509.66,507.71,509.13,6505.0,491.3941,493.262,491.3747,492.749,6505.0
2022-06-27 15:20:00,509.08,509.18,508.42,508.63,3628.0,492.7006,492.7974,492.0619,492.2651,3628.0
2022-06-27 15:30:00,508.49,508.74,506.97,507.29,5755.0,492.1296,492.3716,490.6585,490.9682,5755.0
2022-06-27 15:40:00,507.14,509.28,507.12,508.09,10699.0,490.8231,492.8942,490.8037,491.7425,10699.0
2022-06-27 15:50:00,507.97,508.26,505.97,508.05,47839.0,491.6264,491.907,489.6907,491.7038,47839.0
2022-06-28 09:30:00,508.05,511.42,506.96,510.39,33148.0,491.7038,494.9654,490.6489,493.9685,33148.0
2022-06-28 09:40:00,511.05,511.2,508.47,509.24,11412.0,494.6073,494.7524,492.1103,492.8555,11412.0
2022-06-28 09:50:00,509.57,509.7,506.7,507.0,11388.0,493.1749,493.3007,490.3972,490.6876,11388.0
2022-06-28 10:00:00,506.22,507.75,502.46,504.14,10640.0,489.9327,491.4134,486.2936,487.9196,10640.0
2022-06-28 10:10:00,503.55,505.22,503.1,503.35,6250.0,487.3486,488.9648,486.913,487.155,6250.0
2022-06-28 10:20:00,503.0,503.47,501.51,502.3,15915.0,486.8163,487.2711,485.3742,486.1388,15915.0
2022-06-28 10:30:00,502.28,502.8,499.6,501.38,14017.0,486.1194,486.6227,483.5257,485.2484,14017.0
2022-06-28 10:40:00,501.0,501.12,498.08,499.24,6900.0,484.8806,484.9968,482.0546,483.1772,6900.0
2022-06-28 10:50:00,499.46,499.64,497.85,499.48,6984.0,483.3902,483.5644,481.832,483.4095,6984.0
2022-06-28 11:00:00,499.2,500.84,498.9,499.79,6629.0,483.1385,484.7258,482.8482,483.7095,6629.0
2022-06-28 11:10:00,499.68,500.19,498.25,498.25,8404.0,483.6031,484.0967,482.2191,482.2191,8404.0
2022-06-28 11:20:00,498.22,498.56,496.14,496.32,5542.0,482.1901,482.5191,480.177,480.3512,5542.0
2022-06-28 11:30:00,496.24,498.18,495.62,495.63,31647.0,480.2738,482.1513,479.6737,479.6834,31647.0
2022-06-28 11:40:00,496.02,496.02,492.85,493.28,6258.0,480.0608,480.0608,476.9928,477.409,6258.0
2022-06-28 11:50:00,493.56,493.56,491.68,492.2,2535.0,477.68,477.68,475.8605,476.3637,2535.0
2022-06-28 12:00:00,491.85,492.59,490.34,491.61,4643.0,476.025,476.7412,474.5636,475.7927,4643.0
2022-06-28 12:10:00,491.49,492.71,491.21,492.7,6528.0,475.6766,476.8573,475.4056,476.8477,6528.0
2022-06-28 12:20:00,492.51,494.18,492.51,493.47,8983.0,476.6638,478.28,476.6638,477.5929,8983.0
2022-06-28 12:30:00,493.83,494.55,492.18,494.55,5775.0,477.9413,478.6381,476.3444,478.6381,5775.0
2022-06-28 12:40:00,494.25,495.74,494.25,494.95,5124.0,478.3478,479.7899,478.3478,479.0253,5124.0
2022-06-28 12:50:00,495.23,495.23,492.9,494.07,5485.0,479.2963,479.2963,477.0412,478.1736,5485.0
2022-06-28 13:00:00,493.87,493.87,490.2,490.31,7209.0,477.98,477.98,474.4281,474.5346,7209.0
2022-06-28 13:10:00,490.31,491.06,490.26,490.67,4333.0,474.5346,475.2604,474.4862,474.883,4333.0
2022-06-28 13:20:00,490.82,492.04,489.63,491.91,3440.0,475.0281,476.2089,473.8764,476.0831,3440.0
2022-06-28 13:30:00,491.46,491.56,490.0,490.14,3150.0,475.6476,475.7443,474.2345,474.37,3150.0
2022-06-28 13:40:00,490.47,491.87,490.47,491.33,1582.0,474.6894,476.0444,474.6894,475.5217,1582.0
2022-06-28 13:50:00,492.27,492.34,491.67,492.14,1457.0,476.4315,476.4992,475.8508,476.3057,1457.0
2022-06-28 14:00:00,491.78,492.7,491.24,491.27,2929.0,475.9573,476.8477,475.4346,475.4637,2929.0
2022-06-28 14:10:00,491.06,491.7,490.01,490.82,5168.0,475.2604,475.8798,474.2442,475.0281,5168.0
2022-06-28 14:20:00,490.68,492.2,490.64,492.2,3572.0,474.8927,476.3637,474.8539,476.3637,3572.0
2022-06-28 14:30:00,492.12,492.12,490.21,490.41,6827.0,476.2863,476.2863,474.4378,474.6313,6827.0
2022-06-28 14:40:00,490.48,492.63,489.89,492.34,7585.0,474.6991,476.7799,474.1281,476.4992,7585.0
2022-06-28 14:50:00,491.96,492.06,491.06,491.06,3300.0,476.1315,476.2283,475.2604,475.2604,3300.0
2022-06-28 15:00:00,491.04,491.88,489.54,490.1,5059.0,475.2411,476.054,473.7893,474.3313,5059.0
2022-06-28 15:10:00,490.7,491.41,489.94,491.41,5787.0,474.912,475.5992,474.1765,475.5992,5787.0
2022-06-28 15:20:00,491.15,491.15,490.3,490.84,6348.0,475.3475,475.3475,474.5249,475.0475,6348.0
2022-06-28 15:30:00,490.79,491.39,490.4,491.13,17156.0,474.9991,475.5798,474.6217,475.3282,17156.0
2022-06-28 15:40:00,491.56,491.85,490.27,490.87,19063.0,475.7443,476.025,474.4958,475.0765,19063.0
2022-06-28 15:50:00,490.61,491.63,490.07,490.41,51423.0,474.8249,475.8121,474.3023,474.6313,51423.0
2022-06-29 09:30:00,491.1,491.51,484.11,484.77,54252.0,475.2991,475.6959,468.534,469.1728,54252.0
2022-06-29 09:40:00,485.03,485.7,483.33,484.95,18142.0,469.4244,470.0729,467.7791,469.347,18142.0
2022-06-29 09:50:00,485.11,491.0,485.11,490.01,13005.0,469.5019,475.2024,469.5019,474.2442,13005.0
2022-06-29 10:00:00,490.2,493.05,489.2,492.06,16572.0,474.4281,477.1864,473.4603,476.2283,16572.0
2022-06-29 10:10:00,491.87,493.7,486.98,487.05,12198.0,476.0444,477.8155,471.3117,471.3794,12198.0
2022-06-29 10:20:00,487.09,490.39,486.75,488.15,10885.0,471.4182,474.612,471.0891,472.4441,10885.0
2022-06-29 10:30:00,489.15,489.74,485.1,486.15,11765.0,473.4119,473.9829,469.4922,470.5084,11765.0
2022-06-29 10:40:00,487.21,489.45,486.9,488.54,8549.0,471.5343,473.7022,471.2343,472.8215,8549.0
2022-06-29 10:50:00,489.54,490.17,487.67,488.02,6574.0,473.7893,474.3991,471.9795,472.3182,6574.0
2022-06-29 11:00:00,487.95,488.03,486.9,488.01,7207.0,472.2505,472.3279,471.2343,472.3086,7207.0
2022-06-29 11:10:00,487.22,488.35,486.94,486.94,6774.0,471.544,472.6376,471.273,471.273,6774.0
2022-06-29 11:20:00,486.6,486.6,485.1,486.01,5165.0,470.9439,470.9439,469.4922,470.3729,5165.0
2022-06-29 11:30:00,486.35,488.11,485.5,486.59,26904.0,470.702,472.4053,469.8793,470.9342,26904.0
2022-06-29 11:40:00,486.45,486.49,484.4,485.31,3993.0,470.7988,470.8375,468.8147,469.6954,3993.0
2022-06-29 11:50:00,484.83,486.01,484.55,485.46,3597.0,469.2309,470.3729,468.9599,469.8406,3597.0
2022-06-29 12:00:00,485.42,485.42,483.58,483.95,2875.0,469.8019,469.8019,468.0211,468.3792,2875.0
2022-06-29 12:10:00,483.98,484.02,483.1,484.0,2300.0,468.4082,468.4469,467.5565,468.4276,2300.0
2022-06-29 12:20:00,484.09,484.35,482.22,482.37,4600.0,468.5147,468.7663,466.7048,466.85,4600.0
2022-06-29 12:30:00,482.22,484.41,482.02,484.02,4180.0,466.7048,468.8244,466.5113,468.4469,4180.0
2022-06-29 12:40:00,483.78,483.91,483.11,483.3,3266.0,468.2147,468.3405,467.5662,467.7501,3266.0
2022-06-29 12:50:00,483.62,484.95,483.41,484.81,2838.0,468.0598,469.347,467.8566,469.2115,2838.0
2022-06-29 13:00:00,484.71,485.2,483.83,485.2,7558.0,469.1147,469.589,468.263,469.589,7558.0
2022-06-29 13:10:00,485.58,485.58,483.2,483.92,2296.0,469.9567,469.9567,467.6533,468.3502,2296.0
2022-06-29 13:20:00,483.4,484.66,483.27,484.66,3640.0,467.8469,469.0663,467.7211,469.0663,3640.0
2022-06-29 13:30:00,484.73,485.25,484.04,485.25,2550.0,469.1341,469.6374,468.4663,469.6374,2550.0
2022-06-29 13:40:00,485.31,485.71,485.0,485.46,5784.0,469.6954,470.0826,469.3954,469.8406,5784.0
2022-06-29 13:50:00,485.56,487.15,485.49,486.85,5025.0,469.9374,471.4762,469.8696,471.1859,5025.0
2022-06-29 14:00:00,486.9,487.93,486.9,487.85,3677.0,471.2343,472.2311,471.2343,472.1537,3677.0
2022-06-29 14:10:00,486.96,487.22,486.67,487.15,2125.0,471.2923,471.544,471.0117,471.4762,2125.0
2022-06-29 14:20:00,487.15,487.15,485.76,486.36,3282.0,471.4762,471.4762,470.131,470.7116,3282.0
2022-06-29 14:30:00,486.21,486.21,484.73,485.02,3061.0,470.5665,470.5665,469.1341,469.4148,3061.0
2022-06-29 14:40:00,484.52,484.53,483.99,484.36,3647.0,468.9308,468.9405,468.4179,468.776,3647.0
2022-06-29 14:50:00,484.18,484.53,484.0,484.52,5344.0,468.6018,468.9405,468.4276,468.9308,5344.0
2022-06-29 15:00:00,484.56,485.71,483.97,485.71,3306.0,468.9696,470.0826,468.3985,470.0826,3306.0
2022-06-29 15:10:00,485.51,485.51,484.13,484.63,5722.0,469.889,469.889,468.5534,469.0373,5722.0
2022-06-29 15:20:00,484.93,486.1,484.21,486.1,7188.0,469.3277,470.46,468.6308,470.46,7188.0
2022-06-29 15:30:00,485.86,485.86,483.46,484.13,7390.0,470.2277,470.2277,467.905,468.5534,7390.0
2022-06-29 15:40:00,484.24,484.46,482.98,483.4,9312.0,468.6599,468.8728,467.4404,467.8469,9312.0
2022-06-29 15:50:00,483.22,485.08,482.39,484.9,50808.0,467.6727,469.4728,466.8694,469.2986,50808.0
2022-06-30 09:30:00,474.15,475.34,471.0,471.01,36263.0,458.8945,460.0462,455.8458,455.8555,36263.0
2022-06-30 09:40:00,471.72,471.99,468.23,468.74,26688.0,456.5427,456.804,453.165,453.6586,26688.0
2022-06-30 09:50:00,469.2,469.2,465.99,466.0,12173.0,454.1038,454.1038,450.997,451.0067,12173.0
2022-06-30 10:00:00,465.77,466.35,464.12,464.38,11427.0,450.7841,451.3455,449.1872,449.4388,11427.0
2022-06-30 10:10:00,465.75,468.15,465.75,468.15,14897.0,450.7648,453.0875,450.7648,453.0875,14897.0
2022-06-30 10:20:00,467.53,467.68,465.68,466.37,6241.0,452.4875,452.6327,450.697,451.3648,6241.0
2022-06-30 10:30:00,466.5,470.93,466.3,470.36,15035.0,451.4906,455.7781,451.2971,455.2264,15035.0
2022-06-30 10:40:00,469.8,472.8,469.6,471.68,7261.0,454.6845,457.5879,454.4909,456.504,7261.0
2022-06-30 10:50:00,471.74,473.64,471.58,473.25,11089.0,456.562,458.4009,456.4072,458.0235,11089.0
2022-06-30 11:00:00,473.02,473.25,471.68,473.15,11255.0,457.8009,458.0235,456.504,457.9267,11255.0
2022-06-30 11:10:00,473.32,474.48,472.95,474.14,12796.0,458.0912,459.2139,457.7331,458.8848,12796.0
2022-06-30 11:20:00,473.85,476.88,473.85,476.04,17726.0,458.6041,461.5367,458.6041,460.7237,17726.0
2022-06-30 11:30:00,475.71,478.0,475.31,477.92,18466.0,460.4043,462.6206,460.0172,462.5432,18466.0
2022-06-30 11:40:00,478.09,481.15,477.5,480.6,26078.0,462.7077,465.6693,462.1367,465.137,26078.0
2022-06-30 11:50:00,480.55,481.3,479.9,481.27,7356.0,465.0886,465.8144,464.4595,465.7854,7356.0
2022-06-30 12:00:00,480.45,480.91,477.43,477.79,2785.0,464.9918,465.437,462.069,462.4174,2785.0
2022-06-30 12:10:00,478.08,478.66,478.08,478.58,1934.0,462.6981,463.2594,462.6981,463.182,1934.0
2022-06-30 12:20:00,479.14,483.35,479.13,482.64,4079.0,463.7239,467.7985,463.7143,467.1113,4079.0
2022-06-30 12:30:00,483.55,484.63,481.52,481.52,2050.0,467.9921,469.0373,466.0274,466.0274,2050.0
2022-06-30 12:40:00,481.52,482.85,481.25,482.08,1904.0,466.0274,467.3146,465.7661,466.5694,1904.0
2022-06-30 12:50:00,481.6,482.77,481.4,481.7,4756.0,466.1048,467.2372,465.9112,466.2016,4756.0
2022-06-30 13:00:00,481.73,482.72,480.3,480.3,2023.0,466.2306,467.1888,464.8466,464.8466,2023.0
2022-06-30 13:10:00,480.42,480.42,478.48,479.14,6116.0,464.9628,464.9628,463.0852,463.7239,6116.0
2022-06-30 13:20:00,480.03,480.46,480.0,480.46,700.0,464.5853,465.0015,464.5563,465.0015,700.0
2022-06-30 13:30:00,480.08,480.64,479.58,480.37,3339.0,464.6337,465.1757,464.1498,464.9144,3339.0
2022-06-30 13:40:00,481.11,481.63,479.96,481.34,1896.0,465.6306,466.1338,464.5176,465.8532,1896.0
2022-06-30 13:50:00,481.91,483.63,481.75,481.75,6259.0,466.4048,468.0695,466.25,466.25,6259.0
2022-06-30 14:00:00,482.5,483.64,481.8,481.81,9394.0,466.9758,468.0792,466.2984,466.308,9394.0
2022-06-30 14:10:00,481.69,482.48,481.23,481.73,1898.0,466.1919,466.9565,465.7467,466.2306,1898.0
2022-06-30 14:20:00,482.0,482.01,478.78,480.0,3222.0,466.4919,466.5016,463.3755,464.5563,3222.0
2022-06-30 14:30:00,480.23,480.49,479.81,480.19,1082.0,464.7789,465.0305,464.3724,464.7402,1082.0
2022-06-30 14:40:00,479.81,480.05,478.04,478.39,3805.0,464.3724,464.6047,462.6593,462.9981,3805.0
2022-06-30 14:50:00,478.8,478.8,477.1,477.37,2800.0,463.3949,463.3949,461.7496,462.0109,2800.0
2022-06-30 15:00:00,477.17,477.87,474.6,474.6,7191.0,461.8173,462.4948,459.33,459.33,7191.0
2022-06-30 15:10:00,474.74,475.38,473.56,474.03,5215.0,459.4655,460.0849,458.3235,458.7784,5215.0
2022-06-30 15:20:00,474.28,477.59,474.12,477.59,16612.0,459.0203,462.2238,458.8655,462.2238,16612.0
2022-06-30 15:30:00,477.93,479.13,477.51,477.69,5837.0,462.5529,463.7143,462.1464,462.3206,5837.0
2022-06-30 15:40:00,477.69,478.57,476.13,476.93,10606.0,462.3206,463.1723,460.8108,461.5851,10606.0
2022-06-30 15:50:00,476.85,477.45,473.45,475.88,66776.0,461.5076,462.0883,458.217,460.5688,66776.0
2022-07-01 09:30:00,455.11,457.97,451.84,454.41,92934.0,440.4671,443.2351,437.3023,439.7896,92934.0
2022-07-01 09:40:00,454.57,457.7,454.35,455.85,59645.0,439.9445,442.9738,439.7316,441.1833,59645.0
2022-07-01 09:50:00,455.79,457.35,455.26,455.84,31807.0,441.1252,442.635,440.6123,441.1736,31807.0
2022-07-01 10:00:00,455.84,457.5,453.16,454.95,27824.0,441.1736,442.7802,438.5798,440.3122,27824.0
2022-07-01 10:10:00,454.95,455.4,451.16,452.75,26456.0,440.3122,440.7478,436.6442,438.183,26456.0
2022-07-01 10:20:00,452.11,452.4,448.1,448.35,37284.0,437.5636,437.8443,433.6826,433.9246,37284.0
2022-07-01 10:30:00,448.21,449.36,446.59,447.14,13959.0,433.7891,434.9021,432.2212,432.7535,13959.0
2022-07-01 10:40:00,447.21,448.99,446.44,448.2,24056.0,432.8213,434.544,432.0761,433.7794,24056.0
2022-07-01 10:50:00,448.46,448.46,445.61,445.81,32526.0,434.0311,434.0311,431.2728,431.4663,32526.0
2022-07-01 11:00:00,445.65,449.61,445.0,449.61,39120.0,431.3115,435.1441,430.6824,435.1441,39120.0
2022-07-01 11:10:00,449.4,451.31,448.56,449.75,17804.0,434.9408,436.7894,434.1278,435.2796,17804.0
2022-07-01 11:20:00,449.99,450.67,447.3,447.44,11963.0,435.5118,436.17,432.9084,433.0439,11963.0
2022-07-01 11:30:00,448.61,449.85,448.49,449.28,27426.0,434.1762,435.3763,434.0601,434.8247,27426.0
2022-07-01 11:40:00,448.93,449.47,448.22,448.4,3293.0,434.4859,435.0086,433.7988,433.973,3293.0
2022-07-01 11:50:00,447.76,447.76,445.74,446.23,5393.0,433.3536,433.3536,431.3986,431.8728,5393.0
2022-07-01 12:00:00,446.4,446.79,445.25,445.65,4127.0,432.0373,432.4148,430.9243,431.3115,4127.0
2022-07-01 12:10:00,445.7,447.58,445.4,447.48,4674.0,431.3599,433.1794,431.0695,433.0826,4674.0
2022-07-01 12:20:00,447.31,448.12,446.36,446.7,4669.0,432.9181,433.702,431.9986,432.3277,4669.0
2022-07-01 12:30:00,446.8,447.27,445.11,445.23,12453.0,432.4245,432.8793,430.7888,430.905,12453.0
2022-07-01 12:40:00,445.45,445.97,444.85,445.64,11458.0,431.1179,431.6212,430.5372,431.3018,11458.0
2022-07-01 12:50:00,445.97,446.7,443.6,443.6,5880.0,431.6212,432.3277,429.3274,429.3274,5880.0
2022-07-01 13:00:00,443.46,444.65,443.45,444.56,7073.0,429.1919,430.3436,429.1823,430.2565,7073.0
2022-07-01 13:10:00,444.52,445.4,444.03,444.85,10568.0,430.2178,431.0695,429.7436,430.5372,10568.0
2022-07-01 13:20:00,444.65,445.29,444.27,445.0,8392.0,430.3436,430.9631,429.9759,430.6824,8392.0
2022-07-01 13:30:00,445.07,446.89,444.92,446.62,19090.0,430.7501,432.5116,430.605,432.2503,19090.0
2022-07-01 13:40:00,446.47,447.04,445.98,446.54,5799.0,432.1051,432.6567,431.6309,432.1728,5799.0
2022-07-01 13:50:00,446.59,446.89,445.9,446.74,7557.0,432.2212,432.5116,431.5534,432.3664,7557.0
2022-07-01 14:00:00,446.83,446.91,444.96,445.1,11467.0,432.4535,432.5309,430.6437,430.7792,11467.0
2022-07-01 14:10:00,445.44,447.73,444.93,447.73,12004.0,431.1082,433.3245,430.6146,433.3245,12004.0
2022-07-01 14:20:00,447.39,449.07,447.39,447.88,13440.0,432.9955,434.6214,432.9955,433.4697,13440.0
2022-07-01 14:30:00,448.05,449.35,448.05,449.02,11599.0,433.6342,434.8924,433.6342,434.573,11599.0
2022-07-01 14:40:00,449.19,450.32,448.81,450.14,20099.0,434.7376,435.8312,434.3698,435.657,20099.0
2022-07-01 14:50:00,450.16,450.16,448.27,449.46,9015.0,435.6764,435.6764,433.8472,434.9989,9015.0
2022-07-01 15:00:00,449.46,449.69,448.07,449.33,12380.0,434.9989,435.2215,433.6536,434.8731,12380.0
2022-07-01 15:10:00,449.33,449.98,448.97,449.0,17584.0,434.8731,435.5022,434.5246,434.5537,17584.0
2022-07-01 15:20:00,448.97,449.86,448.64,449.32,16054.0,434.5246,435.386,434.2053,434.8634,16054.0
2022-07-01 15:30:00,449.16,451.46,449.16,451.19,33817.0,434.7085,436.9345,434.7085,436.6732,33817.0
2022-07-01 15:40:00,451.17,451.43,450.11,451.43,28152.0,436.6539,436.9055,435.628,436.9055,28152.0
2022-07-01 15:50:00,451.44,451.66,448.73,449.96,86674.0,436.9152,437.1281,434.2924,435.4828,86674.0
2022-07-05 09:30:00,419.19,421.64,416.84,420.3,109588.0,405.7028,408.074,403.4284,406.7771,109588.0
2022-07-05 09:40:00,420.0,424.52,420.0,423.25,45411.0,406.4867,410.8613,406.4867,409.6322,45411.0
2022-07-05 09:50:00,423.26,423.83,421.36,422.41,29653.0,409.6419,410.1935,407.803,408.8192,29653.0
2022-07-05 10:00:00,422.3,425.09,421.13,421.76,38652.0,408.7127,411.413,407.5804,408.1901,38652.0
2022-07-05 10:10:00,421.66,423.34,421.43,422.17,48877.0,408.0933,409.7193,407.8707,408.5869,48877.0
2022-07-05 10:20:00,422.28,422.7,420.01,421.97,38242.0,408.6934,409.0999,406.4964,408.3934,38242.0
2022-07-05 10:30:00,421.96,427.14,421.57,426.92,49820.0,408.3837,413.397,408.0062,413.1841,49820.0
2022-07-05 10:40:00,426.75,427.8,425.49,426.27,35417.0,413.0196,414.0358,411.8001,412.555,35417.0
2022-07-05 10:50:00,425.92,426.12,425.01,425.25,19875.0,412.2163,412.4098,411.3355,411.5678,19875.0
2022-07-05 11:00:00,425.09,425.09,421.55,422.19,14045.0,411.413,411.413,407.9869,408.6063,14045.0
2022-07-05 11:10:00,421.95,422.1,420.29,421.15,28721.0,408.374,408.5192,406.7674,407.5997,28721.0
2022-07-05 11:20:00,421.28,421.5,419.44,419.9,39960.0,407.7256,407.9385,405.9448,406.39,39960.0
2022-07-05 11:30:00,420.03,420.97,418.62,418.88,55630.0,406.5158,407.4255,405.1511,405.4028,55630.0
2022-07-05 11:40:00,419.03,422.76,418.91,421.69,25499.0,405.548,409.1579,405.4318,408.1224,25499.0
2022-07-05 11:50:00,421.85,422.34,420.61,420.84,32828.0,408.2772,408.7515,407.0771,407.2997,32828.0
2022-07-05 12:00:00,421.0,422.74,420.52,421.98,18070.0,407.4546,409.1386,406.99,408.403,18070.0
2022-07-05 12:10:00,422.16,423.12,421.62,423.05,15706.0,408.5772,409.5064,408.0546,409.4386,15706.0
2022-07-05 12:20:00,423.04,425.3,422.86,423.91,26767.0,409.4289,411.6162,409.2547,410.2709,26767.0
2022-07-05 12:30:00,424.11,424.45,413.91,414.32,102505.0,410.4645,410.7936,400.5927,400.9895,102505.0
2022-07-05 12:40:00,414.63,419.4,413.0,413.96,137855.0,401.2895,405.906,399.712,400.6411,137855.0
2022-07-05 12:50:00,415.14,416.91,412.67,414.23,67566.0,401.7831,403.4962,399.3926,400.9024,67566.0
2022-07-05 13:00:00,414.34,417.87,414.34,417.42,33447.0,401.0088,404.4253,401.0088,403.9898,33447.0
2022-07-05 13:10:00,417.54,420.3,417.33,420.25,33725.0,404.1059,406.7771,403.9026,406.7287,33725.0
2022-07-05 13:20:00,420.26,422.21,419.76,421.99,53355.0,406.7384,408.6256,406.2545,408.4127,53355.0
2022-07-05 13:30:00,422.01,423.0,421.34,422.4,39598.0,408.4321,409.3902,407.7836,408.8095,39598.0
2022-07-05 13:40:00,422.61,422.95,420.49,421.09,23273.0,409.0128,409.3418,406.961,407.5417,23273.0
2022-07-05 13:50:00,421.25,422.11,420.89,421.81,20630.0,407.6965,408.5289,407.3481,408.2385,20630.0
2022-07-05 14:00:00,421.8,422.62,420.45,421.78,18961.0,408.2288,409.0224,406.9223,408.2095,18961.0
2022-07-05 14:10:00,422.0,422.2,420.75,421.31,11279.0,408.4224,408.616,407.2126,407.7546,11279.0
2022-07-05 14:20:00,421.56,424.99,421.44,424.65,23351.0,407.9965,411.3162,407.8804,410.9871,23351.0
2022-07-05 14:30:00,424.91,430.11,424.78,429.96,61819.0,411.2388,416.2715,411.1129,416.1263,61819.0
2022-07-05 14:40:00,430.11,430.31,429.03,429.72,38719.0,416.2715,416.465,415.2262,415.894,38719.0
2022-07-05 14:50:00,429.75,431.17,428.77,430.16,39282.0,415.923,417.2974,414.9746,416.3198,39282.0
2022-07-05 15:00:00,430.0,433.05,429.51,432.51,40030.0,416.165,419.1169,415.6908,418.5942,40030.0
2022-07-05 15:10:00,432.46,432.69,430.5,430.51,18478.0,418.5458,418.7684,416.6489,416.6586,18478.0
2022-07-05 15:20:00,430.3,433.0,430.3,432.64,18660.0,416.4553,419.0685,416.4553,418.7201,18660.0
2022-07-05 15:30:00,432.77,432.91,431.21,431.83,19059.0,418.8459,418.9814,417.3361,417.9361,19059.0
2022-07-05 15:40:00,431.68,432.15,430.57,432.15,25186.0,417.7909,418.2458,416.7167,418.2458,25186.0
2022-07-05 15:50:00,432.0,432.41,430.23,432.41,72445.0,418.1006,418.4975,416.3876,418.4975,72445.0
2022-07-06 09:30:00,433.25,437.59,432.51,433.28,61013.0,419.3104,423.5108,418.5942,419.3395,61013.0
2022-07-06 09:40:00,433.23,436.02,431.55,431.55,60478.0,419.2911,421.9913,417.6651,417.6651,60478.0
2022-07-06 09:50:00,431.48,434.34,431.17,434.33,31146.0,417.5974,420.3654,417.2974,420.3557,31146.0
2022-07-06 10:00:00,433.9,434.4,432.24,434.08,29696.0,419.9395,420.4234,418.3329,420.1137,29696.0
2022-07-06 10:10:00,434.43,434.48,429.8,430.71,15870.0,420.4525,420.5009,415.9714,416.8522,15870.0
2022-07-06 10:20:00,430.39,431.5,427.62,430.8,24707.0,416.5424,417.6167,413.8616,416.9393,24707.0
2022-07-06 10:30:00,431.18,432.0,430.6,431.79,10630.0,417.307,418.1006,416.7457,417.8974,10630.0
2022-07-06 10:40:00,431.53,432.15,430.87,431.08,15474.0,417.6458,418.2458,417.007,417.2102,15474.0
2022-07-06 10:50:00,430.81,432.45,430.8,432.14,13460.0,416.9489,418.5362,416.9393,418.2361,13460.0
2022-07-06 11:00:00,432.4,432.48,429.75,430.32,12524.0,418.4878,418.5652,415.923,416.4747,12524.0
2022-07-06 11:10:00,430.35,431.3,429.6,430.78,12248.0,416.5037,417.4232,415.7779,416.9199,12248.0
2022-07-06 11:20:00,430.8,431.41,429.04,429.34,15833.0,416.9393,417.5296,415.2359,415.5262,15833.0
2022-07-06 11:30:00,429.28,429.53,427.32,429.34,26051.0,415.4682,415.7101,413.5712,415.5262,26051.0
2022-07-06 11:40:00,429.8,430.6,428.83,429.9,7077.0,415.9714,416.7457,415.0326,416.0682,7077.0
2022-07-06 11:50:00,429.38,430.33,429.3,430.14,8979.0,415.5649,416.4844,415.4875,416.3005,8979.0
2022-07-06 12:00:00,429.94,429.95,428.55,429.12,4500.0,416.1069,416.1166,414.7617,415.3133,4500.0
2022-07-06 12:10:00,429.07,429.62,428.82,429.17,24528.0,415.2649,415.7972,415.023,415.3617,24528.0
2022-07-06 12:20:00,428.86,429.51,428.21,429.44,6513.0,415.0617,415.6908,414.4326,415.623,6513.0
2022-07-06 12:30:00,429.07,429.61,428.17,429.06,6485.0,415.2649,415.7875,414.3939,415.2552,6485.0
2022-07-06 12:40:00,429.19,429.66,428.58,428.98,3600.0,415.3811,415.8359,414.7907,415.1778,3600.0
2022-07-06 12:50:00,428.89,429.12,427.85,428.46,6016.0,415.0907,415.3133,414.0842,414.6745,6016.0
2022-07-06 13:00:00,428.66,429.24,428.4,429.09,14132.0,414.8681,415.4295,414.6165,415.2843,14132.0
2022-07-06 13:10:00,429.06,429.13,428.04,428.78,10215.0,415.2552,415.323,414.2681,414.9843,10215.0
2022-07-06 13:20:00,429.04,429.05,427.53,427.66,14923.0,415.2359,415.2456,413.7745,413.9003,14923.0
2022-07-06 13:30:00,427.45,428.44,427.45,428.07,19228.0,413.697,414.6552,413.697,414.2971,19228.0
2022-07-06 13:40:00,428.11,428.75,427.38,428.27,8847.0,414.3358,414.9552,413.6293,414.4907,8847.0
2022-07-06 13:50:00,427.95,428.45,427.79,428.02,6036.0,414.181,414.6649,414.0261,414.2487,6036.0
2022-07-06 14:00:00,427.65,429.77,426.94,428.29,34492.0,413.8906,415.9424,413.2035,414.51,34492.0
2022-07-06 14:10:00,427.86,427.97,425.95,426.49,21215.0,414.0939,414.2003,412.2453,412.7679,21215.0
2022-07-06 14:20:00,426.53,428.27,425.35,428.27,16278.0,412.8066,414.4907,411.6646,414.4907,16278.0
2022-07-06 14:30:00,428.61,429.67,427.65,428.9,29457.0,414.8197,415.8456,413.8906,415.1004,29457.0
2022-07-06 14:40:00,428.97,431.86,428.74,430.41,23849.0,415.1681,417.9652,414.9455,416.5618,23849.0
2022-07-06 14:50:00,430.19,431.15,429.62,430.91,13752.0,416.3489,417.278,415.7972,417.0457,13752.0
2022-07-06 15:00:00,431.08,431.08,429.55,430.84,9964.0,417.2102,417.2102,415.7295,416.978,9964.0
2022-07-06 15:10:00,430.99,432.5,430.99,432.02,11537.0,417.1231,418.5846,417.1231,418.12,11537.0
2022-07-06 15:20:00,432.49,433.67,432.31,433.16,15246.0,418.5749,419.7169,418.4007,419.2233,15246.0
2022-07-06 15:30:00,432.85,433.71,432.55,432.78,14882.0,418.9233,419.7556,418.633,418.8556,14882.0
2022-07-06 15:40:00,432.49,432.65,429.61,430.26,24005.0,418.5749,418.7297,415.7875,416.4166,24005.0
2022-07-06 15:50:00,430.14,430.15,428.08,429.21,84860.0,416.3005,416.3102,414.3068,415.4004,84860.0
2022-07-07 09:30:00,438.76,446.81,438.65,446.06,80612.0,424.6431,432.4341,424.5367,431.7083,80612.0
2022-07-07 09:40:00,446.09,446.97,445.31,446.49,29162.0,431.7373,432.589,430.9824,432.1244,29162.0
2022-07-07 09:50:00,446.67,447.4,444.9,445.05,40826.0,432.2987,433.0052,430.5856,430.7308,40826.0
2022-07-07 10:00:00,444.89,445.81,443.48,445.61,22925.0,430.5759,431.4663,429.2113,431.2728,22925.0
2022-07-07 10:10:00,445.8,446.1,444.26,445.67,17848.0,431.4566,431.747,429.9662,431.3308,17848.0
2022-07-07 10:20:00,445.5,445.96,444.73,445.83,26197.0,431.1663,431.6115,430.4211,431.4857,26197.0
2022-07-07 10:30:00,445.95,447.17,445.65,446.17,21267.0,431.6018,432.7826,431.3115,431.8147,21267.0
2022-07-07 10:40:00,446.0,446.85,445.77,446.85,9017.0,431.6502,432.4729,431.4276,432.4729,9017.0
2022-07-07 10:50:00,446.73,447.29,446.38,446.38,13008.0,432.3567,432.8987,432.018,432.018,13008.0
2022-07-07 11:00:00,446.5,448.42,445.87,448.32,18320.0,432.1341,433.9923,431.5244,433.8956,18320.0
2022-07-07 11:10:00,448.13,449.23,448.0,448.46,21485.0,433.7117,434.7763,433.5859,434.0311,21485.0
2022-07-07 11:20:00,448.2,448.5,447.12,447.25,37351.0,433.7794,434.0698,432.7342,432.86,37351.0
2022-07-07 11:30:00,447.39,449.8,447.37,449.27,42765.0,432.9955,435.3279,432.9761,434.815,42765.0
2022-07-07 11:40:00,449.04,449.6,448.64,449.17,11217.0,434.5924,435.1344,434.2053,434.7182,11217.0
2022-07-07 11:50:00,449.15,449.47,448.57,448.98,13834.0,434.6989,435.0086,434.1375,434.5343,13834.0
2022-07-07 12:00:00,448.99,449.37,448.78,449.16,8373.0,434.544,434.9118,434.3408,434.7085,8373.0
2022-07-07 12:10:00,449.33,450.23,449.15,450.15,18550.0,434.8731,435.7441,434.6989,435.6667,18550.0
2022-07-07 12:20:00,450.03,450.27,449.34,450.1,6025.0,435.5505,435.7828,434.8827,435.6183,6025.0
2022-07-07 12:30:00,449.95,450.15,449.55,449.6,12421.0,435.4731,435.6667,435.086,435.1344,12421.0
2022-07-07 12:40:00,449.72,450.0,449.49,449.49,7424.0,435.2505,435.5215,435.0279,435.0279,7424.0
2022-07-07 12:50:00,449.19,449.24,448.77,448.78,6246.0,434.7376,434.786,434.3311,434.3408,6246.0
2022-07-07 13:00:00,448.95,449.16,448.09,448.5,5130.0,434.5053,434.7085,433.673,434.0698,5130.0
2022-07-07 13:10:00,448.49,448.75,447.29,447.69,6060.0,434.0601,434.3117,432.8987,433.2858,6060.0
2022-07-07 13:20:00,447.56,448.61,447.56,448.37,6152.0,433.16,434.1762,433.16,433.944,6152.0
2022-07-07 13:30:00,448.2,449.12,448.2,449.09,12473.0,433.7794,434.6698,433.7794,434.6408,12473.0
2022-07-07 13:40:00,449.0,450.21,448.69,449.64,13528.0,434.5537,435.7248,434.2537,435.1731,13528.0
2022-07-07 13:50:00,449.87,450.54,449.74,450.44,6814.0,435.3957,436.0441,435.2699,435.9474,6814.0
2022-07-07 14:00:00,450.38,451.24,450.08,451.08,5974.0,435.8893,436.7216,435.5989,436.5668,5974.0
2022-07-07 14:10:00,451.01,451.86,450.83,451.44,7032.0,436.499,437.3217,436.3248,436.9152,7032.0
2022-07-07 14:20:00,451.24,451.68,450.71,451.42,3662.0,436.7216,437.1475,436.2087,436.8958,3662.0
2022-07-07 14:30:00,451.24,451.64,450.41,450.88,10865.0,436.7216,437.1087,435.9183,436.3732,10865.0
2022-07-07 14:40:00,451.15,451.2,450.11,450.71,6735.0,436.6345,436.6829,435.628,436.2087,6735.0
2022-07-07 14:50:00,450.51,450.51,449.61,449.98,7300.0,436.0151,436.0151,435.1441,435.5022,7300.0
2022-07-07 15:00:00,449.85,450.9,449.85,450.72,5444.0,435.3763,436.3926,435.3763,436.2183,5444.0
2022-07-07 15:10:00,450.7,452.0,450.69,452.0,13966.0,436.199,437.4572,436.1893,437.4572,13966.0
2022-07-07 15:20:00,451.85,452.45,451.29,451.63,15894.0,437.312,437.8927,436.77,437.0991,15894.0
2022-07-07 15:30:00,451.59,452.38,451.47,451.56,24406.0,437.0604,437.8249,436.9442,437.0313,24406.0
2022-07-07 15:40:00,450.88,452.26,450.88,452.05,21637.0,436.3732,437.7088,436.3732,437.5056,21637.0
2022-07-07 15:50:00,452.33,452.8,451.73,451.9,65055.0,437.7765,438.2314,437.1958,437.3604,65055.0
2022-07-08 09:30:00,444.61,445.65,442.51,445.65,36100.0,430.3049,431.3115,428.2725,431.3115,36100.0
2022-07-08 09:40:00,445.65,446.35,442.16,442.16,24511.0,431.3115,431.9889,427.9338,427.9338,24511.0
2022-07-08 09:50:00,442.13,442.61,440.66,442.0,16836.0,427.9047,428.3693,426.482,427.7789,16836.0
2022-07-08 10:00:00,442.13,443.49,441.0,443.49,7409.0,427.9047,429.221,426.8111,429.221,7409.0
2022-07-08 10:10:00,443.39,445.9,443.09,445.51,5150.0,429.1242,431.5534,428.8338,431.176,5150.0
2022-07-08 10:20:00,445.53,447.03,445.2,446.64,16387.0,431.1953,432.6471,430.8759,432.2696,16387.0
2022-07-08 10:30:00,447.62,449.75,447.56,449.41,10007.0,433.2181,435.2796,433.16,434.9505,10007.0
2022-07-08 10:40:00,449.2,449.8,448.06,449.4,5146.0,434.7472,435.3279,433.6439,434.9408,5146.0
2022-07-08 10:50:00,449.7,450.15,449.01,449.94,8986.0,435.2312,435.6667,434.5634,435.4634,8986.0
2022-07-08 11:00:00,450.06,452.05,449.97,451.84,9946.0,435.5796,437.5056,435.4925,437.3023,9946.0
2022-07-08 11:10:00,452.16,452.7,451.49,452.09,10599.0,437.612,438.1346,436.9636,437.5443,10599.0
2022-07-08 11:20:00,452.21,454.35,452.21,454.19,12336.0,437.6604,439.7316,437.6604,439.5767,12336.0
2022-07-08 11:30:00,454.01,455.3,453.61,454.11,13135.0,439.4025,440.651,439.0154,439.4993,13135.0
2022-07-08 11:40:00,454.06,454.13,451.46,451.87,3733.0,439.4509,439.5186,436.9345,437.3313,3733.0
2022-07-08 11:50:00,451.89,452.85,451.77,452.7,1800.0,437.3507,438.2798,437.2346,438.1346,1800.0
2022-07-08 12:00:00,452.75,453.12,451.34,451.35,3085.0,438.183,438.5411,436.8184,436.8281,3085.0
2022-07-08 12:10:00,451.6,452.02,450.83,451.59,3676.0,437.07,437.4765,436.3248,437.0604,3676.0
2022-07-08 12:20:00,451.47,451.57,448.42,448.75,13709.0,436.9442,437.041,433.9923,434.3117,13709.0
2022-07-08 12:30:00,448.31,448.87,447.83,447.98,14818.0,433.8859,434.4279,433.4213,433.5665,14818.0
2022-07-08 12:40:00,447.8,449.0,447.57,449.0,6346.0,433.3923,434.5537,433.1697,434.5537,6346.0
2022-07-08 12:50:00,448.88,449.23,447.66,447.67,4849.0,434.4375,434.7763,433.2568,433.2665,4849.0
2022-07-08 13:00:00,447.83,448.3,446.81,448.3,2697.0,433.4213,433.8762,432.4341,433.8762,2697.0
2022-07-08 13:10:00,448.45,448.51,447.53,447.59,3835.0,434.0214,434.0794,433.131,433.189,3835.0
2022-07-08 13:20:00,447.67,449.59,447.36,449.59,1700.0,433.2665,435.1247,432.9664,435.1247,1700.0
2022-07-08 13:30:00,449.64,449.7,448.86,449.7,5183.0,435.1731,435.2312,434.4182,435.2312,5183.0
2022-07-08 13:40:00,449.89,451.0,449.89,451.0,7348.0,435.415,436.4893,435.415,436.4893,7348.0
2022-07-08 13:50:00,450.91,451.39,450.31,450.54,5094.0,436.4022,436.8668,435.8215,436.0441,5094.0
2022-07-08 14:00:00,450.69,451.49,450.0,451.09,2550.0,436.1893,436.9636,435.5215,436.5764,2550.0
2022-07-08 14:10:00,450.87,451.07,450.67,451.06,1039.0,436.3635,436.5571,436.17,436.5474,1039.0
2022-07-08 14:20:00,451.02,451.92,450.89,451.92,1314.0,436.5087,437.3797,436.3829,437.3797,1314.0
2022-07-08 14:30:00,452.03,453.26,452.01,452.4,14881.0,437.4862,438.6766,437.4668,437.8443,14881.0
2022-07-08 14:40:00,452.32,453.31,452.23,452.91,15006.0,437.7669,438.725,437.6798,438.3379,15006.0
2022-07-08 14:50:00,453.03,453.49,452.35,453.07,7876.0,438.454,438.8992,437.7959,438.4927,7876.0
2022-07-08 15:00:00,453.0,453.52,452.86,453.0,6483.0,438.425,438.9283,438.2895,438.425,6483.0
2022-07-08 15:10:00,452.97,453.39,452.57,453.0,7432.0,438.396,438.8024,438.0088,438.425,7432.0
2022-07-08 15:20:00,452.84,453.03,452.02,452.2,4387.0,438.2701,438.454,437.4765,437.6507,4387.0
2022-07-08 15:30:00,452.58,452.78,451.63,452.22,4523.0,438.0185,438.2121,437.0991,437.6701,4523.0
2022-07-08 15:40:00,452.3,453.17,452.24,452.6,5383.0,437.7475,438.5895,437.6894,438.0379,5383.0
2022-07-08 15:50:00,452.54,453.62,452.14,452.95,33536.0,437.9798,439.025,437.5927,438.3766,33536.0
2022-07-11 09:30:00,449.56,450.17,443.7,443.76,37782.0,435.0957,435.686,429.4242,429.4823,37782.0
2022-07-11 09:40:00,443.41,444.0,441.58,442.04,15515.0,429.1435,429.7146,427.3724,427.8176,15515.0
2022-07-11 09:50:00,441.68,442.65,440.23,442.05,16728.0,427.4692,428.408,426.0659,427.8273,16728.0
2022-07-11 10:00:00,441.57,443.37,440.82,442.75,9394.0,427.3627,429.1048,426.6369,428.5048,9394.0
2022-07-11 10:10:00,443.25,445.05,443.25,443.7,7204.0,428.9887,430.7308,428.9887,429.4242,7204.0
2022-07-11 10:20:00,443.83,444.0,441.9,443.55,3756.0,429.55,429.7146,427.6821,429.279,3756.0
2022-07-11 10:30:00,443.7,446.84,443.7,446.7,12209.0,429.4242,432.4632,429.4242,432.3277,12209.0
2022-07-11 10:40:00,447.6,447.6,445.95,445.95,2852.0,433.1987,433.1987,431.6018,431.6018,2852.0
2022-07-11 10:50:00,445.86,446.0,443.23,443.3,6101.0,431.5147,431.6502,428.9693,429.0371,6101.0
2022-07-11 11:00:00,443.24,444.15,442.69,443.8,8744.0,428.979,429.8597,428.4467,429.521,8744.0
2022-07-11 11:10:00,443.7,444.87,443.7,443.95,4740.0,429.4242,430.5566,429.4242,429.6662,4740.0
2022-07-11 11:20:00,443.53,443.73,442.03,442.78,4488.0,429.2597,429.4532,427.8079,428.5338,4488.0
2022-07-11 11:30:00,442.75,443.2,440.92,441.8,22860.0,428.5048,428.9403,426.7337,427.5853,22860.0
2022-07-11 11:40:00,441.19,441.4,440.59,440.59,2590.0,426.995,427.1982,426.4143,426.4143,2590.0
2022-07-11 11:50:00,440.27,440.92,440.27,440.92,2069.0,426.1046,426.7337,426.1046,426.7337,2069.0
2022-07-11 12:00:00,441.25,441.99,440.71,441.99,1299.0,427.053,427.7692,426.5304,427.7692,1299.0
2022-07-11 12:10:00,442.78,442.78,442.38,442.66,1235.0,428.5338,428.5338,428.1467,428.4177,1235.0
2022-07-11 12:20:00,442.75,442.75,441.51,441.93,1827.0,428.5048,428.5048,427.3047,427.7112,1827.0
2022-07-11 12:30:00,441.86,442.83,441.86,442.83,6522.0,427.6434,428.5822,427.6434,428.5822,6522.0
2022-07-11 12:40:00,442.25,442.39,441.48,441.79,13168.0,428.0209,428.1564,427.2756,427.5757,13168.0
2022-07-11 12:50:00,441.59,442.0,440.78,442.0,2497.0,427.3821,427.7789,426.5982,427.7789,2497.0
2022-07-11 13:00:00,441.82,443.88,441.82,443.88,3146.0,427.6047,429.5984,427.6047,429.5984,3146.0
2022-07-11 13:10:00,443.59,443.79,442.95,443.28,7039.0,429.3177,429.5113,428.6983,429.0177,7039.0
2022-07-11 13:20:00,443.29,444.05,443.16,443.83,1600.0,429.0274,429.7629,428.9016,429.55,1600.0
2022-07-11 13:30:00,444.06,445.02,444.06,444.52,4270.0,429.7726,430.7017,429.7726,430.2178,4270.0
2022-07-11 13:40:00,444.96,445.43,444.71,444.92,5080.0,430.6437,431.0985,430.4017,430.605,5080.0
2022-07-11 13:50:00,444.86,445.14,444.71,444.8,1600.0,430.5469,430.8179,430.4017,430.4888,1600.0
2022-07-11 14:00:00,444.44,444.5,443.16,443.2,3001.0,430.1404,430.1985,428.9016,428.9403,3001.0
2022-07-11 14:10:00,442.99,443.25,442.89,442.96,1000.0,428.7371,428.9887,428.6403,428.708,1000.0
2022-07-11 14:20:00,443.07,443.29,442.02,442.75,3100.0,428.8145,429.0274,427.7983,428.5048,3100.0
2022-07-11 14:30:00,442.35,442.35,441.46,441.7,1735.0,428.1176,428.1176,427.2563,427.4886,1735.0
2022-07-11 14:40:00,441.75,442.53,441.75,442.14,1938.0,427.5369,428.2919,427.5369,427.9144,1938.0
2022-07-11 14:50:00,442.0,442.0,440.51,440.52,4319.0,427.7789,427.7789,426.3368,426.3465,4319.0
2022-07-11 15:00:00,440.54,440.63,439.58,439.69,3451.0,426.3659,426.453,425.4368,425.5432,3451.0
2022-07-11 15:10:00,439.54,440.25,439.2,439.4,5417.0,425.3981,426.0852,425.069,425.2626,5417.0
2022-07-11 15:20:00,439.54,439.9,439.18,439.57,7119.0,425.3981,425.7465,425.0496,425.4271,7119.0
2022-07-11 15:30:00,439.91,440.34,439.46,440.34,10066.0,425.7561,426.1723,425.3206,426.1723,10066.0
2022-07-11 15:40:00,440.11,440.38,439.14,439.5,15269.0,425.9497,426.211,425.0109,425.3593,15269.0
2022-07-11 15:50:00,439.08,439.48,437.91,439.48,53066.0,424.9529,425.34,423.8205,425.34,53066.0
2022-07-12 09:30:00,440.57,444.45,440.22,442.8,29221.0,426.3949,430.1501,426.0562,428.5532,29221.0
2022-07-12 09:40:00,443.35,443.35,439.65,439.65,23123.0,429.0855,429.0855,425.5045,425.5045,23123.0
2022-07-12 09:50:00,439.43,440.26,437.69,437.69,8523.0,425.2916,426.0949,423.6076,423.6076,8523.0
2022-07-12 10:00:00,437.85,437.85,435.77,436.65,9406.0,423.7624,423.7624,421.7494,422.601,9406.0
2022-07-12 10:10:00,436.65,439.03,436.48,439.03,10193.0,422.601,424.9045,422.4365,424.9045,10193.0
2022-07-12 10:20:00,438.9,439.35,436.5,436.89,7247.0,424.7786,425.2142,422.4559,422.8333,7247.0
2022-07-12 10:30:00,437.05,439.27,436.94,436.94,15514.0,422.9882,425.1367,422.8817,422.8817,15514.0
2022-07-12 10:40:00,436.89,437.23,435.52,436.2,27273.0,422.8333,423.1624,421.5074,422.1655,27273.0
2022-07-12 10:50:00,436.21,436.41,435.38,436.06,15285.0,422.1752,422.3688,421.3719,422.03,15285.0
2022-07-12 11:00:00,435.95,436.8,435.76,436.49,17206.0,421.9236,422.7462,421.7397,422.4462,17206.0
2022-07-12 11:10:00,436.5,438.21,436.07,436.1,28428.0,422.4559,424.1108,422.0397,422.0687,28428.0
2022-07-12 11:20:00,436.17,436.98,435.67,436.86,15735.0,422.1365,422.9204,421.6526,422.8043,15735.0
2022-07-12 11:30:00,436.86,437.73,436.54,436.64,21544.0,422.8043,423.6463,422.4946,422.5914,21544.0
2022-07-12 11:40:00,437.55,437.77,436.8,437.18,4661.0,423.4721,423.685,422.7462,423.114,4661.0
2022-07-12 11:50:00,437.76,438.34,437.19,438.03,4215.0,423.6753,424.2367,423.1237,423.9366,4215.0
2022-07-12 12:00:00,438.64,439.27,438.19,438.77,3528.0,424.527,425.1367,424.0915,424.6528,3528.0
2022-07-12 12:10:00,438.16,439.46,437.96,439.29,3700.0,424.0625,425.3206,423.8689,425.1561,3700.0
2022-07-12 12:20:00,439.14,439.53,438.81,438.85,14375.0,425.0109,425.3884,424.6915,424.7303,14375.0
2022-07-12 12:30:00,438.71,440.0,438.7,440.0,12684.0,424.5948,425.8433,424.5851,425.8433,12684.0
2022-07-12 12:40:00,439.53,439.53,438.77,438.9,3863.0,425.3884,425.3884,424.6528,424.7786,3863.0
2022-07-12 12:50:00,438.59,438.82,437.85,438.81,3841.0,424.4786,424.7012,423.7624,424.6915,3841.0
2022-07-12 13:00:00,438.8,440.0,437.97,437.97,6120.0,424.6819,425.8433,423.8786,423.8786,6120.0
2022-07-12 13:10:00,438.05,438.36,437.52,437.52,700.0,423.956,424.256,423.443,423.443,700.0
2022-07-12 13:20:00,437.44,437.44,436.66,436.66,1000.0,423.3656,423.3656,422.6107,422.6107,1000.0
2022-07-12 13:30:00,437.86,437.99,437.3,437.99,2000.0,423.7721,423.8979,423.2301,423.8979,2000.0
2022-07-12 13:40:00,437.76,438.91,437.75,438.61,4995.0,423.6753,424.7883,423.6656,424.498,4995.0
2022-07-12 13:50:00,439.08,439.24,438.84,438.84,1118.0,424.9529,425.1077,424.7206,424.7206,1118.0
2022-07-12 14:00:00,438.72,438.72,437.45,437.76,3060.0,424.6044,424.6044,423.3753,423.6753,3060.0
2022-07-12 14:10:00,438.04,438.86,438.0,438.0,4000.0,423.9463,424.7399,423.9076,423.9076,4000.0
2022-07-12 14:20:00,438.02,439.25,438.02,439.22,11234.0,423.927,425.1174,423.927,425.0883,11234.0
2022-07-12 14:30:00,439.34,439.34,437.48,437.7,3630.0,425.2045,425.2045,423.4043,423.6173,3630.0
2022-07-12 14:40:00,437.38,437.95,437.34,437.81,2326.0,423.3076,423.8592,423.2688,423.7237,2326.0
2022-07-12 14:50:00,437.55,437.56,435.48,435.55,12475.0,423.4721,423.4818,421.4687,421.5364,12475.0
2022-07-12 15:00:00,435.46,435.46,433.68,433.68,6348.0,421.4493,421.4493,419.7266,419.7266,6348.0
2022-07-12 15:10:00,433.53,433.95,432.92,433.76,4259.0,419.5814,419.9879,418.991,419.804,4259.0
2022-07-12 15:20:00,433.66,433.77,432.42,432.66,3347.0,419.7072,419.8137,418.5071,418.7394,3347.0
2022-07-12 15:30:00,432.76,433.15,431.88,432.86,8999.0,418.8362,419.2136,417.9845,418.933,8999.0
2022-07-12 15:40:00,432.57,434.03,432.19,433.44,12897.0,418.6523,420.0653,418.2845,419.4943,12897.0
2022-07-12 15:50:00,433.48,435.54,433.27,434.35,44535.0,419.533,421.5268,419.3298,420.375,44535.0
2022-07-13 09:30:00,430.46,433.98,429.3,433.84,42841.0,416.6102,420.0169,415.4875,419.8814,42841.0
2022-07-13 09:40:00,433.95,437.23,431.77,436.83,25921.0,419.9879,423.1624,417.878,422.7752,25921.0
2022-07-13 09:50:00,436.82,437.25,434.99,436.42,18535.0,422.7656,423.1817,420.9944,422.3784,18535.0
2022-07-13 10:00:00,436.22,437.42,434.02,434.52,19838.0,422.1849,423.3463,420.0557,420.5396,19838.0
2022-07-13 10:10:00,434.25,436.21,433.65,433.8,12962.0,420.2783,422.1752,419.6976,419.8427,12962.0
2022-07-13 10:20:00,433.54,437.81,433.36,437.55,26146.0,419.5911,423.7237,419.4169,423.4721,26146.0
2022-07-13 10:30:00,437.53,438.4,436.32,438.01,15935.0,423.4527,424.2947,422.2817,423.9173,15935.0
2022-07-13 10:40:00,438.75,445.7,438.3,445.3,16846.0,424.6335,431.3599,424.198,430.9727,16846.0
2022-07-13 10:50:00,445.75,447.45,445.42,446.73,18151.0,431.4083,433.0536,431.0889,432.3567,18151.0
2022-07-13 11:00:00,446.86,448.57,446.1,447.75,10288.0,432.4825,434.1375,431.747,433.3439,10288.0
2022-07-13 11:10:00,447.45,448.23,446.7,446.95,6392.0,433.0536,433.8085,432.3277,432.5696,6392.0
2022-07-13 11:20:00,447.15,447.39,444.87,444.88,9875.0,432.7632,432.9955,430.5566,430.5662,9875.0
2022-07-13 11:30:00,444.68,446.68,443.72,446.68,33286.0,430.3727,432.3083,429.4436,432.3083,33286.0
2022-07-13 11:40:00,446.67,447.09,444.57,445.79,3029.0,432.2987,432.7051,430.2662,431.447,3029.0
2022-07-13 11:50:00,446.66,447.3,446.42,446.85,2100.0,432.289,432.9084,432.0567,432.4729,2100.0
2022-07-13 12:00:00,446.87,449.06,446.75,449.06,5850.0,432.4922,434.6118,432.3761,434.6118,5850.0
2022-07-13 12:10:00,449.05,449.06,447.51,447.95,4918.0,434.6021,434.6118,433.1116,433.5375,4918.0
2022-07-13 12:20:00,448.29,449.11,447.64,448.93,5208.0,433.8665,434.6601,433.2374,434.4859,5208.0
2022-07-13 12:30:00,449.21,450.0,448.99,450.0,6484.0,434.7569,435.5215,434.544,435.5215,6484.0
2022-07-13 12:40:00,449.79,449.91,449.56,449.9,3691.0,435.3183,435.4344,435.0957,435.4247,3691.0
2022-07-13 12:50:00,449.86,450.79,449.85,450.79,1203.0,435.386,436.2861,435.3763,436.2861,1203.0
2022-07-13 13:00:00,450.45,451.94,450.34,450.81,4041.0,435.957,437.3991,435.8506,436.3054,4041.0
2022-07-13 13:10:00,450.65,451.0,448.72,448.72,3195.0,436.1506,436.4893,434.2827,434.2827,3195.0
2022-07-13 13:20:00,448.45,450.29,448.45,450.29,2700.0,434.0214,435.8022,434.0214,435.8022,2700.0
2022-07-13 13:30:00,449.85,449.9,447.99,448.05,6080.0,435.3763,435.4247,433.5762,433.6342,6080.0
2022-07-13 13:40:00,448.09,449.4,448.09,449.26,3388.0,433.673,434.9408,433.673,434.8053,3388.0
2022-07-13 13:50:00,449.5,449.54,448.86,449.5,2248.0,435.0376,435.0763,434.4182,435.0376,2248.0
2022-07-13 14:00:00,449.36,449.36,446.06,446.8,10179.0,434.9021,434.9021,431.7083,432.4245,10179.0
2022-07-13 14:10:00,446.95,447.83,446.81,447.45,9556.0,432.5696,433.4213,432.4341,433.0536,9556.0
2022-07-13 14:20:00,447.3,449.21,446.95,449.0,8300.0,432.9084,434.7569,432.5696,434.5537,8300.0
2022-07-13 14:30:00,448.95,449.85,448.49,449.12,14628.0,434.5053,435.3763,434.0601,434.6698,14628.0
2022-07-13 14:40:00,448.99,449.3,448.2,448.4,11090.0,434.544,434.844,433.7794,433.973,11090.0
2022-07-13 14:50:00,448.47,449.2,447.66,449.2,16170.0,434.0407,434.7472,433.2568,434.7472,16170.0
2022-07-13 15:00:00,449.13,449.21,446.98,447.3,13393.0,434.6795,434.7569,432.5987,432.9084,13393.0
2022-07-13 15:10:00,447.24,448.67,446.82,448.67,7650.0,432.8503,434.2343,432.4438,434.2343,7650.0
2022-07-13 15:20:00,449.0,449.88,448.66,449.02,19737.0,434.5537,435.4054,434.2246,434.573,19737.0
2022-07-13 15:30:00,448.97,449.23,447.48,448.2,33270.0,434.5246,434.7763,433.0826,433.7794,33270.0
2022-07-13 15:40:00,448.1,448.4,447.61,447.98,16028.0,433.6826,433.973,433.2084,433.5665,16028.0
2022-07-13 15:50:00,447.84,448.44,447.0,447.01,38214.0,433.431,434.0117,432.618,432.6277,38214.0
2022-07-14 09:30:00,442.2,443.27,436.2,437.26,38437.0,427.9725,429.008,422.1655,423.1914,38437.0
2022-07-14 09:40:00,438.0,438.53,435.45,437.95,18447.0,423.9076,424.4205,421.4396,423.8592,18447.0
2022-07-14 09:50:00,438.4,439.64,437.45,437.45,10383.0,424.2947,425.4948,423.3753,423.3753,10383.0
2022-07-14 10:00:00,437.1,437.16,434.55,435.14,9010.0,423.0366,423.0946,420.5686,421.1396,9010.0
2022-07-14 10:10:00,435.13,436.76,434.59,435.44,13599.0,421.1299,422.7075,420.6073,421.43,13599.0
2022-07-14 10:20:00,435.97,437.98,435.97,437.77,4931.0,421.9429,423.8882,421.9429,423.685,4931.0
2022-07-14 10:30:00,438.06,439.5,437.47,438.65,11386.0,423.9657,425.3593,423.3947,424.5367,11386.0
2022-07-14 10:40:00,438.84,439.31,436.81,438.6,8066.0,424.7206,425.1755,422.7559,424.4883,8066.0
2022-07-14 10:50:00,438.58,441.15,438.46,440.56,16570.0,424.4689,426.9563,424.3528,426.3852,16570.0
2022-07-14 11:00:00,440.62,443.25,440.49,443.17,17278.0,426.4433,428.9887,426.3175,428.9113,17278.0
2022-07-14 11:10:00,443.27,444.0,441.59,443.62,8604.0,429.008,429.7146,427.3821,429.3468,8604.0
2022-07-14 11:20:00,443.62,444.55,443.16,443.74,6829.0,429.3468,430.2469,428.9016,429.4629,6829.0
2022-07-14 11:30:00,443.94,444.91,443.41,444.84,19009.0,429.6565,430.5953,429.1435,430.5275,19009.0
2022-07-14 11:40:00,445.05,448.52,445.05,447.86,10930.0,430.7308,434.0891,430.7308,433.4504,10930.0
2022-07-14 11:50:00,447.7,448.86,447.16,448.46,5364.0,433.2955,434.4182,432.7729,434.0311,5364.0
2022-07-14 12:00:00,448.76,449.01,447.3,447.51,13905.0,434.3214,434.5634,432.9084,433.1116,13905.0
2022-07-14 12:10:00,448.15,448.98,447.92,448.65,11103.0,433.731,434.5343,433.5084,434.2149,11103.0
2022-07-14 12:20:00,448.49,448.67,446.31,447.13,11826.0,434.0601,434.2343,431.9502,432.7438,11826.0
2022-07-14 12:30:00,447.29,448.43,447.15,448.09,6608.0,432.8987,434.002,432.7632,433.673,6608.0
2022-07-14 12:40:00,448.09,448.32,446.0,446.07,22541.0,433.673,433.8956,431.6502,431.718,22541.0
2022-07-14 12:50:00,446.03,446.74,444.79,446.74,5172.0,431.6792,432.3664,430.4791,432.3664,5172.0
2022-07-14 13:00:00,447.15,448.59,446.41,447.92,18065.0,432.7632,434.1569,432.047,433.5084,18065.0
2022-07-14 13:10:00,447.9,449.25,446.98,448.86,12997.0,433.4891,434.7956,432.5987,434.4182,12997.0
2022-07-14 13:20:00,448.95,450.1,448.49,450.03,7045.0,434.5053,435.6183,434.0601,435.5505,7045.0
2022-07-14 13:30:00,449.85,450.43,448.91,450.18,8363.0,435.3763,435.9377,434.4666,435.6957,8363.0
2022-07-14 13:40:00,450.36,452.57,450.35,452.43,7465.0,435.8699,438.0088,435.8602,437.8733,7465.0
2022-07-14 13:50:00,452.63,453.3,451.94,452.45,7420.0,438.0669,438.7153,437.3991,437.8927,7420.0
2022-07-14 14:00:00,452.66,453.03,450.9,451.38,27617.0,438.0959,438.454,436.3926,436.8571,27617.0
2022-07-14 14:10:00,451.6,453.0,450.73,452.92,3539.0,437.07,438.425,436.228,438.3476,3539.0
2022-07-14 14:20:00,453.13,455.15,453.12,455.15,9349.0,438.5508,440.5058,438.5411,440.5058,9349.0
2022-07-14 14:30:00,455.15,457.15,454.5,456.93,8294.0,440.5058,442.4415,439.8767,442.2285,8294.0
2022-07-14 14:40:00,457.12,457.67,456.0,457.0,13480.0,442.4124,442.9447,441.3285,442.2963,13480.0
2022-07-14 14:50:00,456.99,458.76,456.28,458.34,11797.0,442.2866,443.9997,441.5995,443.5932,11797.0
2022-07-14 15:00:00,458.31,458.88,456.58,456.58,18682.0,443.5641,444.1158,441.8898,441.8898,18682.0
2022-07-14 15:10:00,456.61,457.39,456.09,456.72,11237.0,441.9188,442.6737,441.4156,442.0253,11237.0
2022-07-14 15:20:00,456.68,458.34,456.68,457.75,4434.0,441.9866,443.5932,441.9866,443.0222,4434.0
2022-07-14 15:30:00,457.63,458.2,455.32,455.32,11320.0,442.906,443.4577,440.6703,440.6703,11320.0
2022-07-14 15:40:00,455.22,455.6,454.25,455.41,16314.0,440.5736,440.9413,439.6348,440.7574,16314.0
2022-07-14 15:50:00,455.36,457.25,455.33,457.19,55219.0,440.7091,442.5382,440.68,442.4802,55219.0
2022-07-15 09:30:00,465.39,468.12,463.1,463.25,83139.0,450.4163,453.0585,448.2,448.3452,83139.0
2022-07-15 09:40:00,463.5,463.75,460.51,462.55,36836.0,448.5872,448.8291,445.6934,447.6677,36836.0
2022-07-15 09:50:00,462.6,463.57,460.59,463.3,24589.0,447.7161,448.6549,445.7708,448.3936,24589.0
2022-07-15 10:00:00,463.59,467.02,463.59,464.14,27542.0,448.6743,451.9939,448.6743,449.2066,27542.0
2022-07-15 10:10:00,464.0,465.72,463.36,465.15,14634.0,449.0711,450.7357,448.4517,450.1841,14634.0
2022-07-15 10:20:00,465.44,467.29,463.12,466.86,14264.0,450.4647,452.2552,448.2194,451.839,14264.0
2022-07-15 10:30:00,466.81,467.15,465.9,466.8,19119.0,451.7907,452.1197,450.9099,451.781,19119.0
2022-07-15 10:40:00,466.96,467.6,465.81,466.53,25671.0,451.9358,452.5552,450.8228,451.5197,25671.0
2022-07-15 10:50:00,466.54,467.37,465.45,467.37,17606.0,451.5293,452.3326,450.4744,452.3326,17606.0
2022-07-15 11:00:00,467.93,469.97,467.58,469.9,14580.0,452.8746,454.849,452.5359,454.7812,14580.0
2022-07-15 11:10:00,470.0,470.04,468.74,469.35,20370.0,454.878,454.9167,453.6586,454.2489,20370.0
2022-07-15 11:20:00,469.45,470.1,469.34,469.56,47205.0,454.3457,454.9748,454.2393,454.4522,47205.0
2022-07-15 11:30:00,469.47,471.18,469.29,469.95,58135.0,454.3651,456.0201,454.1909,454.8296,58135.0
2022-07-15 11:40:00,470.09,470.23,469.58,469.58,9142.0,454.9651,455.1006,454.4715,454.4715,9142.0
2022-07-15 11:50:00,469.75,470.09,468.37,468.58,13556.0,454.6361,454.9651,453.3005,453.5037,13556.0
2022-07-15 12:00:00,468.32,468.65,467.54,467.96,17736.0,453.2521,453.5715,452.4972,452.9037,17736.0
2022-07-15 12:10:00,468.05,468.77,467.58,468.77,5954.0,452.9908,453.6876,452.5359,453.6876,5954.0
2022-07-15 12:20:00,468.8,469.9,468.71,469.11,10259.0,453.7166,454.7812,453.6295,454.0167,10259.0
2022-07-15 12:30:00,469.24,469.45,468.14,468.3,3225.0,454.1425,454.3457,453.0779,453.2327,3225.0
2022-07-15 12:40:00,468.14,469.08,467.88,469.08,2922.0,453.0779,453.9876,452.8262,453.9876,2922.0
2022-07-15 12:50:00,469.08,470.3,468.95,469.97,14593.0,453.9876,455.1684,453.8618,454.849,14593.0
2022-07-15 13:00:00,470.19,470.84,469.77,470.13,10260.0,455.0619,455.691,454.6554,455.0038,10260.0
2022-07-15 13:10:00,470.08,470.32,469.8,469.95,12884.0,454.9554,455.1877,454.6845,454.8296,12884.0
2022-07-15 13:20:00,469.93,470.06,469.16,469.57,13411.0,454.8103,454.9361,454.065,454.4619,13411.0
2022-07-15 13:30:00,469.55,469.71,469.32,469.53,4474.0,454.4425,454.5974,454.2199,454.4231,4474.0
2022-07-15 13:40:00,469.58,470.04,469.41,469.41,2820.0,454.4715,454.9167,454.307,454.307,2820.0
2022-07-15 13:50:00,469.37,470.27,469.23,470.03,7964.0,454.2683,455.1393,454.1328,454.9071,7964.0
2022-07-15 14:00:00,470.09,470.4,469.81,470.36,4206.0,454.9651,455.2652,454.6941,455.2264,4206.0
2022-07-15 14:10:00,470.38,472.15,470.38,472.04,9200.0,455.2458,456.9588,455.2458,456.8524,9200.0
2022-07-15 14:20:00,472.09,472.34,470.75,472.0,12438.0,456.9008,457.1427,455.6039,456.8137,12438.0
2022-07-15 14:30:00,472.21,472.56,471.77,472.08,13440.0,457.0169,457.3557,456.5911,456.8911,13440.0
2022-07-15 14:40:00,472.08,473.68,472.08,473.5,10793.0,456.8911,458.4396,456.8911,458.2654,10793.0
2022-07-15 14:50:00,473.74,473.74,472.33,472.33,12410.0,458.4977,458.4977,457.1331,457.1331,12410.0
2022-07-15 15:00:00,472.21,473.09,471.95,472.99,14276.0,457.0169,457.8686,456.7653,457.7718,14276.0
2022-07-15 15:10:00,472.87,473.36,472.68,473.01,17169.0,457.6557,458.1299,457.4718,457.7912,17169.0
2022-07-15 15:20:00,473.29,473.84,472.88,473.83,18086.0,458.0622,458.5945,457.6654,458.5848,18086.0
2022-07-15 15:30:00,473.83,473.99,472.71,473.14,27339.0,458.5848,458.7396,457.5008,457.917,27339.0
2022-07-15 15:40:00,473.14,473.63,472.05,472.18,26763.0,457.917,458.3912,456.8621,456.9879,26763.0
2022-07-15 15:50:00,472.27,475.78,471.74,475.64,143443.0,457.075,460.4721,456.562,460.3366,143443.0
2022-07-18 09:30:00,483.95,485.0,480.76,480.76,53078.0,468.3792,469.3954,465.2918,465.2918,53078.0
2022-07-18 09:40:00,480.62,482.18,479.7,481.64,35040.0,465.1563,466.6661,464.2659,466.1435,35040.0
2022-07-18 09:50:00,482.09,482.99,481.13,481.19,31378.0,466.579,467.4501,465.6499,465.708,31378.0
2022-07-18 10:00:00,481.13,482.4,479.99,481.27,21617.0,465.6499,466.8791,464.5466,465.7854,21617.0
2022-07-18 10:10:00,481.06,481.64,479.85,481.52,19071.0,465.5822,466.1435,464.4111,466.0274,19071.0
2022-07-18 10:20:00,481.88,482.47,480.53,482.1,11708.0,466.3758,466.9468,465.0692,466.5887,11708.0
2022-07-18 10:30:00,482.48,483.44,482.04,483.03,8687.0,466.9565,467.8856,466.5306,467.4888,8687.0
2022-07-18 10:40:00,483.43,484.17,482.13,482.33,18752.0,467.8759,468.5921,466.6177,466.8113,18752.0
2022-07-18 10:50:00,482.44,483.8,482.24,483.62,10583.0,466.9178,468.234,466.7242,468.0598,10583.0
2022-07-18 11:00:00,483.65,484.55,482.95,483.05,7769.0,468.0888,468.9599,467.4114,467.5081,7769.0
2022-07-18 11:10:00,483.11,483.22,481.98,482.59,9477.0,467.5662,467.6727,466.4726,467.0629,9477.0
2022-07-18 11:20:00,482.43,483.08,482.17,482.96,7549.0,466.9081,467.5372,466.6565,467.421,7549.0
2022-07-18 11:30:00,482.91,484.27,482.62,483.74,36808.0,467.3726,468.6889,467.092,468.1759,36808.0
2022-07-18 11:40:00,483.69,483.93,482.81,483.47,12649.0,468.1276,468.3598,467.2759,467.9146,12649.0
2022-07-18 11:50:00,483.29,485.0,483.06,484.82,14714.0,467.7404,469.3954,467.5178,469.2212,14714.0
2022-07-18 12:00:00,484.95,485.88,484.6,485.06,10323.0,469.347,470.2471,469.0083,469.4535,10323.0
2022-07-18 12:10:00,485.16,485.18,483.54,483.54,3500.0,469.5503,469.5696,467.9824,467.9824,3500.0
2022-07-18 12:20:00,483.83,485.63,483.83,485.63,11316.0,468.263,470.0051,468.263,470.0051,11316.0
2022-07-18 12:30:00,485.71,486.65,485.42,486.29,14308.0,470.0826,470.9923,469.8019,470.6439,14308.0
2022-07-18 12:40:00,486.47,486.83,485.82,486.02,7547.0,470.8181,471.1665,470.189,470.3826,7547.0
2022-07-18 12:50:00,486.25,486.25,484.0,484.0,5027.0,470.6052,470.6052,468.4276,468.4276,5027.0
2022-07-18 13:00:00,483.99,484.32,483.18,483.59,4476.0,468.4179,468.7373,467.634,468.0308,4476.0
2022-07-18 13:10:00,483.05,483.05,481.81,481.82,6003.0,467.5081,467.5081,466.308,466.3177,6003.0
2022-07-18 13:20:00,482.07,482.07,481.17,481.28,5235.0,466.5597,466.5597,465.6886,465.7951,5235.0
2022-07-18 13:30:00,481.34,481.34,478.19,478.34,10001.0,465.8532,465.8532,462.8045,462.9497,10001.0
2022-07-18 13:40:00,478.29,478.83,477.0,477.0,17818.0,462.9013,463.4239,461.6528,461.6528,17818.0
2022-07-18 13:50:00,476.98,477.71,474.35,474.96,8987.0,461.6334,462.34,459.0881,459.6784,8987.0
2022-07-18 14:00:00,474.78,474.86,473.59,474.28,6330.0,459.5042,459.5817,458.3525,459.0203,6330.0
2022-07-18 14:10:00,474.16,475.79,474.08,475.32,6127.0,458.9042,460.4817,458.8267,460.0269,6127.0
2022-07-18 14:20:00,475.06,475.52,473.31,473.76,7383.0,459.7752,460.2204,458.0815,458.517,7383.0
2022-07-18 14:30:00,473.64,475.15,473.28,475.08,6784.0,458.4009,459.8623,458.0525,459.7946,6784.0
2022-07-18 14:40:00,474.71,474.71,472.84,473.07,5937.0,459.4365,459.4365,457.6266,457.8492,5937.0
2022-07-18 14:50:00,473.41,473.41,471.86,472.07,6123.0,458.1783,458.1783,456.6782,456.8814,6123.0
2022-07-18 15:00:00,471.96,473.38,471.95,472.99,7775.0,456.775,458.1493,456.7653,457.7718,7775.0
2022-07-18 15:10:00,473.03,474.28,472.8,474.2,8887.0,457.8105,459.0203,457.5879,458.9429,8887.0
2022-07-18 15:20:00,474.23,474.81,473.04,473.04,13075.0,458.9719,459.5333,457.8202,457.8202,13075.0
2022-07-18 15:30:00,473.15,473.15,470.61,471.07,11567.0,457.9267,457.9267,455.4684,455.9136,11567.0
2022-07-18 15:40:00,471.3,471.93,470.5,470.85,14182.0,456.1362,456.7459,455.3619,455.7007,14182.0
2022-07-18 15:50:00,470.77,474.51,470.77,473.48,59719.0,455.6232,459.2429,455.6232,458.2461,59719.0
2022-07-19 09:30:00,484.87,487.47,484.5,486.42,46184.0,469.2696,471.7859,468.9115,470.7697,46184.0
2022-07-19 09:40:00,486.68,486.88,484.05,484.22,21649.0,471.0214,471.2149,468.476,468.6405,21649.0
2022-07-19 09:50:00,484.2,488.7,484.2,488.33,9437.0,468.6211,472.9764,468.6211,472.6183,9437.0
2022-07-19 10:00:00,488.49,488.72,486.45,487.19,11221.0,472.7731,472.9957,470.7988,471.5149,11221.0
2022-07-19 10:10:00,488.1,491.4,487.56,489.65,24015.0,472.3957,475.5895,471.873,473.8958,24015.0
2022-07-19 10:20:00,490.16,494.26,490.09,494.1,11531.0,474.3894,478.3575,474.3216,478.2026,11531.0
2022-07-19 10:30:00,494.3,494.87,491.91,492.16,21337.0,478.3962,478.9478,476.0831,476.325,21337.0
2022-07-19 10:40:00,492.3,494.59,492.18,494.25,11621.0,476.4605,478.6769,476.3444,478.3478,11621.0
2022-07-19 10:50:00,494.42,495.74,494.34,495.41,23442.0,478.5123,479.7899,478.4349,479.4705,23442.0
2022-07-19 11:00:00,495.52,499.15,495.52,498.84,20695.0,479.5769,483.0901,479.5769,482.7901,20695.0
2022-07-19 11:10:00,499.15,499.34,497.12,497.88,23599.0,483.0901,483.274,481.1255,481.861,23599.0
2022-07-19 11:20:00,498.1,498.28,496.38,496.67,22158.0,482.0739,482.2481,480.4093,480.6899,22158.0
2022-07-19 11:30:00,497.08,498.24,495.5,495.63,29048.0,481.0867,482.2094,479.5576,479.6834,29048.0
2022-07-19 11:40:00,495.86,496.06,495.25,495.88,11475.0,479.906,480.0996,479.3156,479.9253,11475.0
2022-07-19 11:50:00,495.57,496.23,495.34,495.49,12366.0,479.6253,480.2641,479.4027,479.5479,12366.0
2022-07-19 12:00:00,495.34,495.39,493.75,494.41,6992.0,479.4027,479.4511,477.8639,478.5026,6992.0
2022-07-19 12:10:00,494.0,494.59,493.59,494.2,7708.0,478.1058,478.6769,477.709,478.2994,7708.0
2022-07-19 12:20:00,494.23,494.79,493.81,494.04,5380.0,478.3284,478.8704,477.9219,478.1445,5380.0
2022-07-19 12:30:00,494.53,495.13,494.39,494.73,4702.0,478.6188,479.1995,478.4833,478.8123,4702.0
2022-07-19 12:40:00,494.7,496.49,494.7,496.32,14076.0,478.7833,480.5157,478.7833,480.3512,14076.0
2022-07-19 12:50:00,496.32,496.8,495.88,496.8,8200.0,480.3512,480.8157,479.9253,480.8157,8200.0
2022-07-19 13:00:00,496.42,497.26,496.14,496.54,8434.0,480.448,481.2609,480.177,480.5641,8434.0
2022-07-19 13:10:00,496.53,497.33,496.21,496.37,6533.0,480.5544,481.3287,480.2447,480.3996,6533.0
2022-07-19 13:20:00,496.36,496.94,495.65,496.56,7213.0,480.3899,480.9512,479.7027,480.5835,7213.0
2022-07-19 13:30:00,496.51,497.67,496.47,497.59,6437.0,480.5351,481.6578,480.4964,481.5803,6437.0
2022-07-19 13:40:00,497.44,500.0,497.38,499.64,20587.0,481.4352,483.9128,481.3771,483.5644,20587.0
2022-07-19 13:50:00,499.46,499.64,497.72,497.98,21105.0,483.3902,483.5644,481.7061,481.9578,21105.0
2022-07-19 14:00:00,498.09,499.48,498.03,499.22,9872.0,482.0642,483.4095,482.0062,483.1579,9872.0
2022-07-19 14:10:00,499.19,499.21,498.02,498.7,8265.0,483.1288,483.1482,481.9965,482.6546,8265.0
2022-07-19 14:20:00,498.52,498.86,494.3,494.66,14648.0,482.4804,482.8095,478.3962,478.7446,14648.0
2022-07-19 14:30:00,495.05,496.84,494.9,496.54,11334.0,479.1221,480.8545,478.9769,480.5641,11334.0
2022-07-19 14:40:00,496.41,498.22,496.24,497.67,9060.0,480.4383,482.1901,480.2738,481.6578,9060.0
2022-07-19 14:50:00,497.91,498.16,497.33,498.16,11882.0,481.89,482.132,481.3287,482.132,11882.0
2022-07-19 15:00:00,498.1,499.39,497.5,499.28,25495.0,482.0739,483.3224,481.4932,483.216,25495.0
2022-07-19 15:10:00,498.96,499.72,498.68,499.43,13361.0,482.9062,483.6418,482.6353,483.3611,13361.0
2022-07-19 15:20:00,499.67,500.91,499.05,500.02,26316.0,483.5934,484.7935,482.9934,483.9321,26316.0
2022-07-19 15:30:00,500.23,500.43,498.25,498.32,33561.0,484.1354,484.329,482.2191,482.2868,33561.0
2022-07-19 15:40:00,498.44,500.44,498.0,499.2,31205.0,482.403,484.3386,481.9771,483.1385,31205.0
2022-07-19 15:50:00,497.73,499.1,497.73,498.87,58662.0,481.7158,483.0417,481.7158,482.8191,58662.0
2022-07-20 09:30:00,492.9,497.44,490.6,495.71,95589.0,477.0412,481.4352,474.8152,479.7608,95589.0
2022-07-20 09:40:00,495.61,497.02,494.3,496.73,46779.0,479.664,481.0287,478.3962,480.748,46779.0
2022-07-20 09:50:00,496.63,497.63,496.01,496.31,39975.0,480.6512,481.619,480.0512,480.3415,39975.0
2022-07-20 10:00:00,496.36,502.36,496.09,502.21,40541.0,480.3899,486.1969,480.1286,486.0517,40541.0
2022-07-20 10:10:00,502.56,507.01,502.31,503.94,55636.0,486.3904,490.6972,486.1485,487.726,55636.0
2022-07-20 10:20:00,504.01,508.2,503.05,507.45,32062.0,487.7938,491.849,486.8647,491.1231,32062.0
2022-07-20 10:30:00,507.55,512.66,507.38,512.17,51270.0,491.2199,496.1655,491.0553,495.6912,51270.0
2022-07-20 10:40:00,512.29,516.76,509.8,512.69,32997.0,495.8074,500.1335,493.3975,496.1945,32997.0
2022-07-20 10:50:00,512.81,512.84,507.45,508.1,31987.0,496.3106,496.3397,491.1231,491.7522,31987.0
2022-07-20 11:00:00,507.93,507.93,504.56,506.43,23109.0,491.5876,491.5876,488.3261,490.1359,23109.0
2022-07-20 11:10:00,506.71,507.64,504.32,505.34,20874.0,490.4069,491.307,488.0938,489.081,20874.0
2022-07-20 11:20:00,505.43,507.0,504.45,506.99,21280.0,489.1681,490.6876,488.2196,490.6779,21280.0
2022-07-20 11:30:00,507.3,512.25,507.11,509.91,81178.0,490.9779,495.7687,490.794,493.5039,81178.0
2022-07-20 11:40:00,509.75,510.38,509.24,509.83,16884.0,493.3491,493.9588,492.8555,493.4265,16884.0
2022-07-20 11:50:00,510.37,511.41,509.6,509.76,15654.0,493.9491,494.9557,493.2039,493.3588,15654.0
2022-07-20 12:00:00,509.71,511.87,509.53,511.65,9735.0,493.3104,495.4009,493.1362,495.188,9735.0
2022-07-20 12:10:00,511.83,512.95,511.65,512.95,29035.0,495.3622,496.4461,495.188,496.4461,29035.0
2022-07-20 12:20:00,512.95,512.97,510.53,510.58,19212.0,496.4461,496.4655,494.104,494.1524,19212.0
2022-07-20 12:30:00,510.97,511.3,510.05,510.98,19097.0,494.5298,494.8492,493.6394,494.5395,19097.0
2022-07-20 12:40:00,511.21,511.21,503.07,505.17,32318.0,494.7621,494.7621,486.884,488.9164,32318.0
2022-07-20 12:50:00,504.5,507.99,504.5,507.33,20544.0,488.268,491.6457,488.268,491.0069,20544.0
2022-07-20 13:00:00,507.23,507.56,504.08,505.13,32720.0,490.9102,491.2295,487.8615,488.8777,32720.0
2022-07-20 13:10:00,504.74,505.17,502.3,504.59,24419.0,488.5003,488.9164,486.1388,488.3551,24419.0
2022-07-20 13:20:00,504.75,506.07,504.42,505.39,16518.0,488.51,489.7875,488.1906,489.1294,16518.0
2022-07-20 13:30:00,505.69,508.64,505.69,507.79,24138.0,489.4197,492.2748,489.4197,491.4521,24138.0
2022-07-20 13:40:00,507.54,509.19,507.0,508.09,18592.0,491.2102,492.8071,490.6876,491.7425,18592.0
2022-07-20 13:50:00,508.12,509.28,508.04,508.56,78100.0,491.7715,492.8942,491.6941,492.1974,78100.0
2022-07-20 14:00:00,508.37,510.62,508.37,509.95,54244.0,492.0135,494.1911,492.0135,493.5427,54244.0
2022-07-20 14:10:00,509.96,510.9,509.39,510.08,22910.0,493.5523,494.4621,493.0007,493.6685,22910.0
2022-07-20 14:20:00,510.43,513.1,510.21,511.81,15019.0,494.0072,496.5913,493.7943,495.3428,15019.0
2022-07-20 14:30:00,511.57,512.38,511.19,511.78,9579.0,495.1105,495.8945,494.7428,495.3138,9579.0
2022-07-20 14:40:00,511.8,512.29,511.29,511.64,9633.0,495.3331,495.8074,494.8395,495.1783,9633.0
2022-07-20 14:50:00,511.61,513.21,511.35,512.73,26897.0,495.1492,496.6978,494.8976,496.2332,26897.0
2022-07-20 15:00:00,512.68,514.72,512.05,513.99,20107.0,496.1848,498.1592,495.5751,497.4527,20107.0
2022-07-20 15:10:00,513.79,514.27,512.96,513.49,12391.0,497.2591,497.7237,496.4558,496.9688,12391.0
2022-07-20 15:20:00,513.58,515.52,513.33,515.37,28777.0,497.0559,498.9334,496.8139,498.7883,28777.0
2022-07-20 15:30:00,515.35,515.43,513.58,513.59,19306.0,498.7689,498.8463,497.0559,497.0655,19306.0
2022-07-20 15:40:00,513.03,513.84,512.75,513.56,22038.0,496.5236,497.3075,496.2526,497.0365,22038.0
2022-07-20 15:50:00,513.09,514.97,512.81,514.42,95524.0,496.5816,498.4011,496.3106,497.8688,95524.0
2022-07-21 09:30:00,530.4,530.4,524.6,528.56,103521.0,513.3347,513.3347,507.7213,511.5539,103521.0
2022-07-21 09:40:00,528.31,531.28,526.8,529.0,64429.0,511.3119,514.1864,509.8505,511.9797,64429.0
2022-07-21 09:50:00,528.98,531.68,527.72,530.7,55783.0,511.9604,514.5735,510.7409,513.625,55783.0
2022-07-21 10:00:00,530.93,532.68,528.94,529.8,47437.0,513.8476,515.5413,511.9217,512.754,47437.0
2022-07-21 10:10:00,529.74,530.01,526.65,528.68,46206.0,512.6959,512.9572,509.7053,511.67,46206.0
2022-07-21 10:20:00,529.17,529.26,525.45,526.88,34726.0,512.1443,512.2314,508.5439,509.9279,34726.0
2022-07-21 10:30:00,526.43,528.53,525.6,528.52,28126.0,509.4924,511.5249,508.6891,511.5152,28126.0
2022-07-21 10:40:00,528.44,529.62,527.54,528.0,19129.0,511.4377,512.5798,510.5667,511.0119,19129.0
2022-07-21 10:50:00,528.24,530.87,528.23,529.8,18756.0,511.2442,513.7896,511.2345,512.754,18756.0
2022-07-21 11:00:00,529.52,531.41,529.2,531.16,12925.0,512.483,514.3122,512.1733,514.0702,12925.0
2022-07-21 11:10:00,530.99,533.22,530.29,532.71,15860.0,513.9057,516.064,513.2282,515.5704,15860.0
2022-07-21 11:20:00,532.73,533.62,531.19,533.17,25585.0,515.5897,516.4511,514.0993,516.0156,25585.0
2022-07-21 11:30:00,533.49,537.85,532.99,536.84,66152.0,516.3253,520.545,515.8414,519.5675,66152.0
2022-07-21 11:40:00,537.0,537.0,535.12,535.12,10820.0,519.7223,519.7223,517.9028,517.9028,10820.0
2022-07-21 11:50:00,535.45,537.24,535.45,536.51,9014.0,518.2222,519.9546,518.2222,519.2481,9014.0
2022-07-21 12:00:00,536.19,538.79,536.18,538.79,11548.0,518.9384,521.4547,518.9287,521.4547,11548.0
2022-07-21 12:10:00,538.59,538.59,536.5,537.68,8583.0,521.2612,521.2612,519.2384,520.3805,8583.0
2022-07-21 12:20:00,537.88,538.16,536.19,537.53,11073.0,520.574,520.845,518.9384,520.2353,11073.0
2022-07-21 12:30:00,537.3,537.86,536.37,536.38,8726.0,520.0127,520.5547,519.1126,519.1223,8726.0
2022-07-21 12:40:00,536.16,536.31,534.7,535.19,6258.0,518.9094,519.0545,517.4963,517.9706,6258.0
2022-07-21 12:50:00,535.2,535.2,534.02,534.62,11974.0,517.9802,517.9802,516.8382,517.4189,11974.0
2022-07-21 13:00:00,534.61,535.4,534.07,534.86,10180.0,517.4092,518.1738,516.8866,517.6512,10180.0
2022-07-21 13:10:00,534.76,534.98,532.92,534.34,11803.0,517.5544,517.7673,515.7736,517.1479,11803.0
2022-07-21 13:20:00,534.34,534.78,532.89,532.93,5364.0,517.1479,517.5738,515.7446,515.7833,5364.0
2022-07-21 13:30:00,533.07,533.15,531.28,533.0,10996.0,515.9188,515.9962,514.1864,515.851,10996.0
2022-07-21 13:40:00,533.18,533.54,532.2,532.34,5657.0,516.0252,516.3737,515.0768,515.2123,5657.0
2022-07-21 13:50:00,532.36,532.52,530.87,531.74,36453.0,515.2316,515.3865,513.7896,514.6316,36453.0
2022-07-21 14:00:00,531.98,534.61,531.97,534.15,8770.0,514.8639,517.4092,514.8542,516.964,8770.0
2022-07-21 14:10:00,534.11,536.19,534.11,536.19,13044.0,516.9253,518.9384,516.9253,518.9384,13044.0
2022-07-21 14:20:00,535.93,536.39,535.57,536.38,7452.0,518.6868,519.132,518.3383,519.1223,7452.0
2022-07-21 14:30:00,536.45,536.62,535.17,536.13,12251.0,519.19,519.3546,517.9512,518.8803,12251.0
2022-07-21 14:40:00,536.3,537.28,535.91,537.1,18372.0,519.0449,519.9933,518.6674,519.8191,18372.0
2022-07-21 14:50:00,537.28,538.66,537.09,538.23,14976.0,519.9933,521.3289,519.8094,520.9128,14976.0
2022-07-21 15:00:00,538.23,540.01,537.23,540.0,22335.0,520.9128,522.6355,519.9449,522.6258,22335.0
2022-07-21 15:10:00,540.16,540.19,538.23,539.25,35155.0,522.7807,522.8097,520.9128,521.8999,35155.0
2022-07-21 15:20:00,539.2,540.06,538.82,539.66,19185.0,521.8516,522.6839,521.4838,522.2968,19185.0
2022-07-21 15:30:00,539.7,540.4,539.54,539.55,34320.0,522.3355,523.0129,522.1806,522.1903,34320.0
2022-07-21 15:40:00,539.67,541.88,539.67,541.6,65597.0,522.3064,524.4453,522.3064,524.1743,65597.0
2022-07-21 15:50:00,541.78,543.25,541.41,542.49,120046.0,524.3485,525.7712,523.9904,525.0357,120046.0
2022-07-22 09:30:00,542.41,543.98,540.48,543.63,46616.0,524.9583,526.4778,523.0904,526.139,46616.0
2022-07-22 09:40:00,543.54,545.58,542.4,545.58,62541.0,526.0519,528.0263,524.9486,528.0263,62541.0
2022-07-22 09:50:00,545.36,546.85,542.25,542.54,47155.0,527.8134,529.2554,524.8034,525.0841,47155.0
2022-07-22 10:00:00,542.4,543.0,540.0,540.0,62624.0,524.9486,525.5293,522.6258,522.6258,62624.0
2022-07-22 10:10:00,540.0,545.0,539.99,545.0,33455.0,522.6258,527.4649,522.6161,527.4649,33455.0
2022-07-22 10:20:00,544.49,544.49,542.25,544.24,28322.0,526.9713,526.9713,524.8034,526.7294,28322.0
2022-07-22 10:30:00,544.2,544.5,542.83,542.83,36590.0,526.6907,526.981,525.3648,525.3648,36590.0
2022-07-22 10:40:00,542.98,543.23,540.88,541.21,46905.0,525.5099,525.7519,523.4775,523.7969,46905.0
2022-07-22 10:50:00,541.35,541.97,539.7,539.7,13139.0,523.9324,524.5324,522.3355,522.3355,13139.0
2022-07-22 11:00:00,539.99,539.99,535.96,536.44,17246.0,522.6161,522.6161,518.7158,519.1804,17246.0
2022-07-22 11:10:00,536.36,538.42,536.1,537.0,10177.0,519.1029,521.0966,518.8513,519.7223,10177.0
2022-07-22 11:20:00,537.42,537.42,535.26,536.33,14779.0,520.1288,520.1288,518.0383,519.0739,14779.0
2022-07-22 11:30:00,536.13,536.2,531.38,532.21,26628.0,518.8803,518.9481,514.2832,515.0864,26628.0
2022-07-22 11:40:00,532.49,533.57,531.25,533.57,13445.0,515.3574,516.4027,514.1573,516.4027,13445.0
2022-07-22 11:50:00,532.84,535.35,532.68,535.0,6430.0,515.6962,518.1254,515.5413,517.7867,6430.0
2022-07-22 12:00:00,535.33,535.34,533.88,533.88,5587.0,518.1061,518.1157,516.7027,516.7027,5587.0
2022-07-22 12:10:00,533.41,533.58,531.88,532.3,3310.0,516.2478,516.4124,514.7671,515.1736,3310.0
2022-07-22 12:20:00,532.17,532.82,530.04,531.02,6103.0,515.0477,515.6768,512.9863,513.9347,6103.0
2022-07-22 12:30:00,530.66,532.77,530.54,531.52,6534.0,513.5863,515.6284,513.4702,514.4187,6534.0
2022-07-22 12:40:00,531.18,532.08,530.72,530.72,4943.0,514.0896,514.9606,513.6444,513.6444,4943.0
2022-07-22 12:50:00,530.79,532.09,530.7,531.91,3100.0,513.7121,514.9703,513.625,514.7961,3100.0
2022-07-22 13:00:00,531.5,531.91,529.85,531.39,4993.0,514.3993,514.7961,512.8024,514.2928,4993.0
2022-07-22 13:10:00,531.25,532.21,530.63,530.63,10704.0,514.1573,515.0864,513.5573,513.5573,10704.0
2022-07-22 13:20:00,531.07,531.07,529.23,530.39,7495.0,513.9831,513.9831,512.2023,513.325,7495.0
2022-07-22 13:30:00,530.38,530.95,529.45,530.94,17973.0,513.3153,513.867,512.4153,513.8573,17973.0
2022-07-22 13:40:00,530.95,532.17,530.3,531.97,6932.0,513.867,515.0477,513.2379,514.8542,6932.0
2022-07-22 13:50:00,531.54,532.67,531.14,532.29,7140.0,514.438,515.5316,514.0509,515.1639,7140.0
2022-07-22 14:00:00,532.51,532.79,530.0,530.0,6595.0,515.3768,515.6478,512.9476,512.9476,6595.0
2022-07-22 14:10:00,530.08,531.01,529.63,530.89,7133.0,513.025,513.9251,512.5895,513.8089,7133.0
2022-07-22 14:20:00,530.75,531.24,530.33,530.88,7078.0,513.6734,514.1477,513.2669,513.7992,7078.0
2022-07-22 14:30:00,530.77,532.03,530.15,530.75,3200.0,513.6928,514.9122,513.0927,513.6734,3200.0
2022-07-22 14:40:00,530.86,531.22,530.17,531.22,3371.0,513.7799,514.1283,513.1121,514.1283,3371.0
2022-07-22 14:50:00,530.96,532.26,530.8,531.41,9252.0,513.8767,515.1348,513.7218,514.3122,9252.0
2022-07-22 15:00:00,531.31,532.49,531.04,531.46,10006.0,514.2154,515.3574,513.9541,514.3606,10006.0
2022-07-22 15:10:00,531.33,533.6,531.16,533.29,11963.0,514.2348,516.4317,514.0702,516.1317,11963.0
2022-07-22 15:20:00,533.42,535.03,533.25,534.5,39140.0,516.2575,517.8157,516.093,517.3028,39140.0
2022-07-22 15:30:00,534.54,534.56,532.26,532.34,16058.0,517.3415,517.3608,515.1348,515.2123,16058.0
2022-07-22 15:40:00,532.31,533.28,532.16,532.65,18118.0,515.1832,516.122,515.0381,515.5123,18118.0
2022-07-22 15:50:00,532.54,534.68,532.38,534.52,59811.0,515.4058,517.477,515.251,517.3221,59811.0
2022-07-25 09:30:00,535.42,538.93,535.0,536.11,53811.0,518.1932,521.5902,517.7867,518.861,53811.0
2022-07-25 09:40:00,536.48,539.37,536.01,537.44,28101.0,519.2191,522.0161,518.7642,520.1482,28101.0
2022-07-25 09:50:00,537.45,538.93,537.21,537.59,22938.0,520.1579,521.5902,519.9256,520.2934,22938.0
2022-07-25 10:00:00,537.96,538.49,535.85,537.84,36694.0,520.6514,521.1644,518.6093,520.5353,36694.0
2022-07-25 10:10:00,537.97,538.74,536.1,536.55,45093.0,520.6611,521.4064,518.8513,519.2868,45093.0
2022-07-25 10:20:00,536.57,537.9,533.11,536.35,49877.0,519.3062,520.5934,515.9575,519.0932,49877.0
2022-07-25 10:30:00,536.29,537.02,534.3,536.29,12833.0,519.0352,519.7417,517.1092,519.0352,12833.0
2022-07-25 10:40:00,535.95,538.91,535.42,537.0,13216.0,518.7061,521.5709,518.1932,519.7223,13216.0
2022-07-25 10:50:00,536.84,537.19,535.3,536.7,18325.0,519.5675,519.9062,518.077,519.432,18325.0
2022-07-25 11:00:00,536.48,537.71,536.1,537.45,9628.0,519.2191,520.4095,518.8513,520.1579,9628.0
2022-07-25 11:10:00,537.61,537.78,534.79,536.34,7413.0,520.3127,520.4772,517.5834,519.0836,7413.0
2022-07-25 11:20:00,536.1,536.82,535.78,536.33,9395.0,518.8513,519.5481,518.5416,519.0739,9395.0
2022-07-25 11:30:00,536.46,540.46,536.26,539.57,34189.0,519.1997,523.071,519.0061,522.2096,34189.0
2022-07-25 11:40:00,539.38,541.52,539.2,541.01,9807.0,522.0258,524.0969,521.8516,523.6033,9807.0
2022-07-25 11:50:00,540.73,541.62,540.31,540.6,6835.0,523.3323,524.1937,522.9258,523.2065,6835.0
2022-07-25 12:00:00,540.46,540.91,539.76,540.17,4673.0,523.071,523.5065,522.3935,522.7903,4673.0
2022-07-25 12:10:00,539.52,540.12,538.7,539.71,5499.0,522.1613,522.742,521.3676,522.3451,5499.0
2022-07-25 12:20:00,539.56,540.24,539.21,540.23,8091.0,522.2,522.8581,521.8612,522.8484,8091.0
2022-07-25 12:30:00,540.33,541.34,540.28,541.12,7155.0,522.9452,523.9227,522.8968,523.7098,7155.0
2022-07-25 12:40:00,541.38,543.63,541.38,543.21,14328.0,523.9614,526.139,523.9614,525.7325,14328.0
2022-07-25 12:50:00,543.5,543.67,541.67,541.67,12145.0,526.0132,526.1777,524.2421,524.2421,12145.0
2022-07-25 13:00:00,542.15,542.7,541.66,542.22,4001.0,524.7066,525.2389,524.2324,524.7744,4001.0
2022-07-25 13:10:00,542.04,542.04,538.86,539.18,15983.0,524.6002,524.6002,521.5225,521.8322,15983.0
2022-07-25 13:20:00,539.15,539.61,538.6,539.0,8139.0,521.8032,522.2484,521.2709,521.658,8139.0
2022-07-25 13:30:00,538.98,539.66,538.24,538.24,4120.0,521.6386,522.2968,520.9224,520.9224,4120.0
2022-07-25 13:40:00,538.32,539.01,538.16,538.3,4196.0,520.9999,521.6677,520.845,520.9805,4196.0
2022-07-25 13:50:00,538.19,538.19,537.33,537.68,2869.0,520.874,520.874,520.0417,520.3805,2869.0
2022-07-25 14:00:00,537.65,537.65,536.2,536.48,5452.0,520.3514,520.3514,518.9481,519.2191,5452.0
2022-07-25 14:10:00,536.65,536.84,535.96,535.99,4267.0,519.3836,519.5675,518.7158,518.7448,4267.0
2022-07-25 14:20:00,535.93,536.5,535.56,536.0,6019.0,518.6868,519.2384,518.3287,518.7545,6019.0
2022-07-25 14:30:00,535.8,536.43,535.37,536.05,4900.0,518.5609,519.1707,518.1448,518.8029,4900.0
2022-07-25 14:40:00,536.37,536.49,534.69,535.06,5900.0,519.1126,519.2287,517.4867,517.8448,5900.0
2022-07-25 14:50:00,535.06,535.13,533.76,533.96,8218.0,517.8448,517.9125,516.5866,516.7801,8218.0
2022-07-25 15:00:00,533.81,534.25,532.13,532.89,10191.0,516.635,517.0608,515.009,515.7446,10191.0
2022-07-25 15:10:00,533.12,533.87,532.12,533.78,10301.0,515.9672,516.693,514.9993,516.6059,10301.0
2022-07-25 15:20:00,533.81,535.27,533.81,534.73,15211.0,516.635,518.048,516.635,517.5254,15211.0
2022-07-25 15:30:00,534.65,535.65,534.28,535.5,7323.0,517.4479,518.4158,517.0898,518.2706,7323.0
2022-07-25 15:40:00,535.48,536.35,534.87,536.21,7441.0,518.2512,519.0932,517.6609,518.9578,7441.0
2022-07-25 15:50:00,536.49,539.1,536.35,539.1,47408.0,519.2287,521.7548,519.0932,521.7548,47408.0
2022-07-26 09:30:00,528.66,529.64,524.55,525.75,41327.0,511.6507,512.5991,507.6729,508.8343,41327.0
2022-07-26 09:40:00,526.05,526.06,521.35,523.19,20865.0,509.1246,509.1343,504.5759,506.3567,20865.0
2022-07-26 09:50:00,522.37,526.88,522.37,526.57,30431.0,505.563,509.9279,505.563,509.6279,30431.0
2022-07-26 10:00:00,526.39,529.0,525.92,527.29,6726.0,509.4537,511.9797,508.9988,510.3247,6726.0
2022-07-26 10:10:00,527.26,527.83,525.4,525.68,16363.0,510.2957,510.8474,508.4956,508.7665,16363.0
2022-07-26 10:20:00,525.89,525.89,524.4,525.07,6222.0,508.9698,508.9698,507.5277,508.1762,6222.0
2022-07-26 10:30:00,524.12,524.4,522.67,523.65,3400.0,507.2567,507.5277,505.8534,506.8019,3400.0
2022-07-26 10:40:00,523.72,525.57,523.48,525.55,7031.0,506.8696,508.6601,506.6373,508.6407,7031.0
2022-07-26 10:50:00,525.62,526.88,525.15,526.78,8896.0,508.7085,509.9279,508.2536,509.8312,8896.0
2022-07-26 11:00:00,526.79,527.05,524.55,525.55,9295.0,509.8408,510.0925,507.6729,508.6407,9295.0
2022-07-26 11:10:00,525.75,526.98,525.6,525.7,11193.0,508.8343,510.0247,508.6891,508.7859,11193.0
2022-07-26 11:20:00,525.6,525.6,522.54,522.6,8587.0,508.6891,508.6891,505.7276,505.7856,8587.0
2022-07-26 11:30:00,521.99,522.0,520.73,521.0,15160.0,505.1953,505.205,503.9758,504.2371,15160.0
2022-07-26 11:40:00,520.93,521.83,520.26,520.26,3619.0,504.1694,505.0404,503.5209,503.5209,3619.0
2022-07-26 11:50:00,520.29,520.92,518.93,520.31,8885.0,503.55,504.1597,502.2337,503.5693,8885.0
2022-07-26 12:00:00,520.21,520.21,518.85,519.2,8114.0,503.4725,503.4725,502.1563,502.495,8114.0
2022-07-26 12:10:00,518.74,520.41,518.54,520.32,3888.0,502.0498,503.6661,501.8563,503.579,3888.0
2022-07-26 12:20:00,519.73,520.92,519.3,520.91,4832.0,503.008,504.1597,502.5918,504.15,4832.0
2022-07-26 12:30:00,520.88,522.07,520.49,520.49,5419.0,504.121,505.2727,503.7435,503.7435,5419.0
2022-07-26 12:40:00,520.47,520.72,519.32,520.45,2999.0,503.7242,503.9661,502.6112,503.7048,2999.0
2022-07-26 12:50:00,520.63,521.59,520.42,521.13,7063.0,503.879,504.8081,503.6758,504.3629,7063.0
2022-07-26 13:00:00,520.92,522.01,520.78,521.85,3200.0,504.1597,505.2146,504.0242,505.0598,3200.0
2022-07-26 13:10:00,522.85,522.96,521.6,522.46,4161.0,506.0276,506.1341,504.8178,505.6502,4161.0
2022-07-26 13:20:00,522.54,524.0,522.54,523.98,7463.0,505.7276,507.1406,505.7276,507.1212,7463.0
2022-07-26 13:30:00,523.96,523.96,522.21,522.23,4453.0,507.1019,507.1019,505.4082,505.4276,4453.0
2022-07-26 13:40:00,522.31,523.12,522.09,522.41,9092.0,505.505,506.2889,505.2921,505.6018,9092.0
2022-07-26 13:50:00,522.58,522.91,522.13,522.34,3914.0,505.7663,506.0857,505.3308,505.534,3914.0
2022-07-26 14:00:00,522.34,524.86,521.91,521.91,5577.0,505.534,507.9729,505.1178,505.1178,5577.0
2022-07-26 14:10:00,521.78,523.75,521.32,521.46,11071.0,504.992,506.8986,504.5468,504.6823,11071.0
2022-07-26 14:20:00,522.0,522.89,521.48,522.18,4672.0,505.205,506.0663,504.7017,505.3792,4672.0
2022-07-26 14:30:00,522.32,522.7,521.67,522.66,10062.0,505.5147,505.8824,504.8856,505.8437,10062.0
2022-07-26 14:40:00,522.48,523.24,521.98,522.0,4047.0,505.6695,506.4051,505.1856,505.205,4047.0
2022-07-26 14:50:00,522.48,523.29,522.47,523.19,7830.0,505.6695,506.4534,505.6598,506.3567,7830.0
2022-07-26 15:00:00,523.06,523.16,521.6,521.84,7143.0,506.2308,506.3276,504.8178,505.0501,7143.0
2022-07-26 15:10:00,522.06,523.09,521.74,522.62,12787.0,505.263,506.2599,504.9533,505.805,12787.0
2022-07-26 15:20:00,522.45,523.04,522.22,522.96,6963.0,505.6405,506.2115,505.4179,506.1341,6963.0
2022-07-26 15:30:00,522.97,524.37,522.43,524.36,19669.0,506.1437,507.4987,505.6211,507.489,19669.0
2022-07-26 15:40:00,524.17,524.71,522.39,523.58,16891.0,507.3051,507.8278,505.5824,506.7341,16891.0
2022-07-26 15:50:00,523.73,525.05,523.24,524.09,58146.0,506.8793,508.1568,506.4051,507.2277,58146.0
2022-07-27 09:30:00,533.69,535.6,532.8,535.5,34827.0,516.5188,518.3674,515.6575,518.2706,34827.0
2022-07-27 09:40:00,535.84,538.24,535.84,538.2,13837.0,518.5997,520.9224,518.5997,520.8837,13837.0
2022-07-27 09:50:00,538.13,538.4,536.99,537.58,10596.0,520.816,521.0773,519.7127,520.2837,10596.0
2022-07-27 10:00:00,537.68,540.72,537.68,538.75,10148.0,520.3805,523.3226,520.3805,521.416,10148.0
2022-07-27 10:10:00,538.94,540.03,538.73,539.4,9748.0,521.5999,522.6548,521.3967,522.0451,9748.0
2022-07-27 10:20:00,539.31,539.31,537.15,537.58,10933.0,521.958,521.958,519.8675,520.2837,10933.0
2022-07-27 10:30:00,537.45,537.82,536.56,537.63,6228.0,520.1579,520.516,519.2965,520.3321,6228.0
2022-07-27 10:40:00,537.99,538.26,536.16,536.56,9519.0,520.6805,520.9418,518.9094,519.2965,9519.0
2022-07-27 10:50:00,536.48,536.85,536.06,536.28,7650.0,519.2191,519.5772,518.8126,519.0255,7650.0
2022-07-27 11:00:00,536.27,538.18,536.27,537.45,5877.0,519.0158,520.8644,519.0158,520.1579,5877.0
2022-07-27 11:10:00,537.08,537.99,536.99,537.3,14645.0,519.7998,520.6805,519.7127,520.0127,14645.0
2022-07-27 11:20:00,537.51,537.9,536.14,536.51,8499.0,520.2159,520.5934,518.89,519.2481,8499.0
2022-07-27 11:30:00,536.44,536.62,535.17,536.62,11356.0,519.1804,519.3546,517.9512,519.3546,11356.0
2022-07-27 11:40:00,536.18,536.31,535.45,535.96,4553.0,518.9287,519.0545,518.2222,518.7158,4553.0
2022-07-27 11:50:00,535.92,537.07,535.92,536.17,6494.0,518.6771,519.7901,518.6771,518.919,6494.0
2022-07-27 12:00:00,536.14,536.14,535.29,535.42,4570.0,518.89,518.89,518.0674,518.1932,4570.0
2022-07-27 12:10:00,535.64,535.9,535.28,535.64,1800.0,518.4061,518.6577,518.0577,518.4061,1800.0
2022-07-27 12:20:00,535.33,535.59,534.96,535.44,3302.0,518.1061,518.3577,517.748,518.2125,3302.0
2022-07-27 12:30:00,535.15,536.01,535.15,535.58,3500.0,517.9319,518.7642,517.9319,518.348,3500.0
2022-07-27 12:40:00,535.64,535.83,535.31,535.31,1947.0,518.4061,518.59,518.0867,518.0867,1947.0
2022-07-27 12:50:00,535.65,536.0,534.99,535.12,3000.0,518.4158,518.7545,517.777,517.9028,3000.0
2022-07-27 13:00:00,534.69,535.11,534.28,534.48,4976.0,517.4867,517.8931,517.0898,517.2834,4976.0
2022-07-27 13:10:00,534.39,535.63,534.25,535.44,3810.0,517.1963,518.3964,517.0608,518.2125,3810.0
2022-07-27 13:20:00,535.54,535.54,534.71,534.84,2640.0,518.3093,518.3093,517.506,517.6318,2640.0
2022-07-27 13:30:00,534.68,535.4,534.0,534.0,4096.0,517.477,518.1738,516.8189,516.8189,4096.0
2022-07-27 13:40:00,533.85,534.21,533.1,533.87,2219.0,516.6737,517.0221,515.9478,516.693,2219.0
2022-07-27 13:50:00,533.75,533.98,533.41,533.51,3000.0,516.5769,516.7995,516.2478,516.3446,3000.0
2022-07-27 14:00:00,533.81,536.5,532.89,533.44,6496.0,516.635,519.2384,515.7446,516.2769,6496.0
2022-07-27 14:10:00,533.0,535.71,533.0,535.64,4865.0,515.851,518.4738,515.851,518.4061,4865.0
2022-07-27 14:20:00,535.51,535.99,534.54,535.99,6962.0,518.2803,518.7448,517.3415,518.7448,6962.0
2022-07-27 14:30:00,535.83,539.29,533.16,539.02,10547.0,518.59,521.9387,516.0059,521.6773,10547.0
2022-07-27 14:40:00,539.88,543.97,539.88,542.75,18014.0,522.5097,526.4681,522.5097,525.2873,18014.0
2022-07-27 14:50:00,543.04,544.87,541.72,542.99,15348.0,525.568,527.3391,524.2905,525.5196,15348.0
2022-07-27 15:00:00,544.0,546.26,543.0,544.98,27179.0,526.4971,528.6844,525.5293,527.4456,27179.0
2022-07-27 15:10:00,545.28,545.78,543.69,544.05,18211.0,527.7359,528.2198,526.1971,526.5455,18211.0
2022-07-27 15:20:00,544.55,549.51,543.88,549.51,18346.0,527.0294,531.8298,526.381,531.8298,18346.0
2022-07-27 15:30:00,549.4,549.85,547.87,548.22,24983.0,531.7234,532.1589,530.2426,530.5813,24983.0
2022-07-27 15:40:00,548.39,549.42,547.03,547.03,21082.0,530.7459,531.7427,529.4296,529.4296,21082.0
2022-07-27 15:50:00,546.84,547.63,545.65,546.18,58380.0,529.2457,530.0103,528.094,528.607,58380.0
2022-07-28 09:30:00,547.8,551.0,547.37,548.03,35575.0,530.1749,533.2719,529.7587,530.3975,35575.0
2022-07-28 09:40:00,547.89,548.16,541.52,543.11,32031.0,530.262,530.5233,524.0969,525.6357,32031.0
2022-07-28 09:50:00,543.88,544.41,541.0,543.44,14452.0,526.381,526.8939,523.5936,525.9551,14452.0
2022-07-28 10:00:00,544.18,546.31,543.62,544.13,9584.0,526.6713,528.7328,526.1293,526.6229,9584.0
2022-07-28 10:10:00,545.03,545.03,543.0,543.79,8433.0,527.494,527.494,525.5293,526.2939,8433.0
2022-07-28 10:20:00,543.45,544.04,542.0,542.96,17359.0,525.9648,526.5358,524.5615,525.4906,17359.0
2022-07-28 10:30:00,542.75,544.8,540.76,544.5,9968.0,525.2873,527.2714,523.3614,526.981,9968.0
2022-07-28 10:40:00,544.53,546.76,543.93,546.72,7047.0,527.0101,529.1683,526.4294,529.1296,7047.0
2022-07-28 10:50:00,546.75,547.36,546.21,547.2,7453.0,529.1586,529.749,528.636,529.5942,7453.0
2022-07-28 11:00:00,547.09,548.66,546.64,548.25,8788.0,529.4877,531.0072,529.0522,530.6104,8788.0
2022-07-28 11:10:00,548.49,550.44,547.95,549.88,10959.0,530.8427,532.7299,530.32,532.1879,10959.0
2022-07-28 11:20:00,549.6,552.76,549.6,552.76,10329.0,531.9169,534.9753,531.9169,534.9753,10329.0
2022-07-28 11:30:00,553.0,555.0,552.86,554.53,41511.0,535.2075,537.1432,535.072,536.6883,41511.0
2022-07-28 11:40:00,554.64,555.4,553.11,553.67,16838.0,536.7948,537.5303,535.314,535.856,16838.0
2022-07-28 11:50:00,554.23,554.35,553.2,553.67,5783.0,536.398,536.5141,535.4011,535.856,5783.0
2022-07-28 12:00:00,553.67,554.4,553.14,553.57,9740.0,535.856,536.5625,535.343,535.7592,9740.0
2022-07-28 12:10:00,553.6,553.74,552.08,552.08,4558.0,535.7882,535.9237,534.3171,534.3171,4558.0
2022-07-28 12:20:00,551.89,553.64,551.82,553.19,8737.0,534.1333,535.827,534.0655,535.3914,8737.0
2022-07-28 12:30:00,553.73,554.0,552.54,553.17,10224.0,535.9141,536.1754,534.7623,535.3721,10224.0
2022-07-28 12:40:00,552.97,553.72,552.57,553.08,5322.0,535.1785,535.9044,534.7914,535.285,5322.0
2022-07-28 12:50:00,552.54,553.31,552.17,552.17,6015.0,534.7623,535.5076,534.4042,534.4042,6015.0
2022-07-28 13:00:00,551.85,552.66,551.07,552.44,11203.0,534.0945,534.8785,533.3396,534.6656,11203.0
2022-07-28 13:10:00,552.71,552.88,551.98,552.71,10919.0,534.9269,535.0914,534.2204,534.9269,10919.0
2022-07-28 13:20:00,552.7,553.42,552.65,553.31,11203.0,534.9172,535.614,534.8688,535.5076,11203.0
2022-07-28 13:30:00,553.19,554.91,553.19,554.42,10457.0,535.3914,537.0561,535.3914,536.5819,10457.0
2022-07-28 13:40:00,554.7,556.3,554.7,556.14,10705.0,536.8528,538.4014,536.8528,538.2465,10705.0
2022-07-28 13:50:00,555.94,556.24,555.28,555.75,15192.0,538.053,538.3433,537.4142,537.8691,15192.0
2022-07-28 14:00:00,555.5,555.5,553.17,553.7,14694.0,537.6271,537.6271,535.3721,535.885,14694.0
2022-07-28 14:10:00,553.57,554.21,553.41,553.93,21349.0,535.7592,536.3786,535.6044,536.1076,21349.0
2022-07-28 14:20:00,553.99,556.08,553.56,555.95,18003.0,536.1657,538.1884,535.7495,538.0626,18003.0
2022-07-28 14:30:00,555.87,556.68,555.48,556.27,12175.0,537.9852,538.7691,537.6078,538.3723,12175.0
2022-07-28 14:40:00,556.33,557.01,556.33,556.94,7648.0,538.4304,539.0885,538.4304,539.0208,7648.0
2022-07-28 14:50:00,557.21,557.21,555.73,556.06,10035.0,539.2821,539.2821,537.8497,538.1691,10035.0
2022-07-28 15:00:00,556.28,558.89,556.14,558.21,23249.0,538.382,540.908,538.2465,540.2499,23249.0
2022-07-28 15:10:00,558.25,559.33,557.82,558.82,17544.0,540.2886,541.3339,539.8725,540.8403,17544.0
2022-07-28 15:20:00,559.0,559.78,558.71,559.37,15243.0,541.0145,541.7694,540.7338,541.3726,15243.0
2022-07-28 15:30:00,559.0,559.1,557.56,557.78,25756.0,541.0145,541.1113,539.6208,539.8337,25756.0
2022-07-28 15:40:00,557.96,559.14,557.09,559.05,20610.0,540.008,541.15,539.166,541.0629,20610.0
2022-07-28 15:50:00,558.81,560.94,558.66,560.72,58885.0,540.8306,542.8921,540.6854,542.6792,58885.0
2022-07-29 09:30:00,561.45,562.08,559.5,561.08,30673.0,543.3857,543.9954,541.4984,543.0276,30673.0
2022-07-29 09:40:00,561.08,564.01,561.08,561.58,20784.0,543.0276,545.8633,543.0276,543.5115,20784.0
2022-07-29 09:50:00,561.18,564.01,561.15,563.31,24351.0,543.1244,545.8633,543.0953,545.1858,24351.0
2022-07-29 10:00:00,563.3,566.91,562.2,565.65,17750.0,545.1761,548.67,544.1115,547.4505,17750.0
2022-07-29 10:10:00,565.94,565.97,564.28,565.19,12578.0,547.7312,547.7602,546.1246,547.0053,12578.0
2022-07-29 10:20:00,565.5,567.86,564.22,567.43,17078.0,547.3054,549.5894,546.0665,549.1733,17078.0
2022-07-29 10:30:00,567.72,567.72,566.42,567.53,12467.0,549.4539,549.4539,548.1958,549.27,12467.0
2022-07-29 10:40:00,567.85,569.4,567.46,567.76,13351.0,549.5798,551.0799,549.2023,549.4926,13351.0
2022-07-29 10:50:00,567.72,568.6,566.87,567.01,10534.0,549.4539,550.3056,548.6313,548.7668,10534.0
2022-07-29 11:00:00,566.59,568.23,566.59,567.15,13987.0,548.3603,549.9475,548.3603,548.9023,13987.0
2022-07-29 11:10:00,567.0,567.08,565.08,566.85,15382.0,548.7571,548.8345,546.8989,548.6119,15382.0
2022-07-29 11:20:00,566.6,566.85,564.47,565.26,8019.0,548.37,548.6119,546.3085,547.0731,8019.0
2022-07-29 11:30:00,564.81,566.81,564.6,566.56,37655.0,546.6376,548.5732,546.4343,548.3313,37655.0
2022-07-29 11:40:00,566.57,567.77,566.55,567.02,4880.0,548.3409,549.5023,548.3216,548.7765,4880.0
2022-07-29 11:50:00,566.47,567.0,566.31,566.31,4282.0,548.2442,548.7571,548.0893,548.0893,4282.0
2022-07-29 12:00:00,566.51,568.41,566.5,568.04,9590.0,548.2829,550.1217,548.2732,549.7636,9590.0
2022-07-29 12:10:00,568.41,571.7,568.41,570.92,17833.0,550.1217,553.3059,550.1217,552.551,17833.0
2022-07-29 12:20:00,570.61,570.93,569.09,569.26,5950.0,552.251,552.5607,550.7799,550.9444,5950.0
2022-07-29 12:30:00,569.4,570.42,568.71,570.19,11829.0,551.0799,552.0671,550.4121,551.8445,11829.0
2022-07-29 12:40:00,569.71,570.38,569.24,570.3,4360.0,551.3799,552.0284,550.925,551.9509,4360.0
2022-07-29 12:50:00,570.54,571.21,570.34,570.83,4778.0,552.1832,552.8316,551.9896,552.4639,4778.0
2022-07-29 13:00:00,570.6,570.89,569.64,570.0,7428.0,552.2413,552.5219,551.3122,551.6606,7428.0
2022-07-29 13:10:00,570.04,571.64,570.02,570.98,6408.0,551.6993,553.2478,551.6799,552.609,6408.0
2022-07-29 13:20:00,571.37,571.67,570.52,570.88,5093.0,552.9865,553.2768,552.1638,552.5123,5093.0
2022-07-29 13:30:00,570.76,571.69,570.24,570.95,10887.0,552.3961,553.2962,551.8929,552.58,10887.0
2022-07-29 13:40:00,570.92,571.63,570.62,571.03,6906.0,552.551,553.2381,552.2606,552.6574,6906.0
2022-07-29 13:50:00,570.87,571.6,570.71,571.37,6716.0,552.5026,553.2091,552.3477,552.9865,6716.0
2022-07-29 14:00:00,571.03,571.87,570.86,571.85,6234.0,552.6574,553.4704,552.4929,553.4511,6234.0
2022-07-29 14:10:00,571.87,572.24,570.87,571.5,5150.0,553.4704,553.8285,552.5026,553.1123,5150.0
2022-07-29 14:20:00,571.88,573.36,571.66,573.17,8080.0,553.4801,554.9125,553.2672,554.7286,8080.0
2022-07-29 14:30:00,573.07,574.73,572.79,574.16,9584.0,554.6318,556.2384,554.3608,555.6867,9584.0
2022-07-29 14:40:00,574.16,574.63,573.51,574.29,7436.0,555.6867,556.1416,555.0576,555.8126,7436.0
2022-07-29 14:50:00,574.75,575.54,574.59,575.3,17684.0,556.2577,557.0223,556.1029,556.7901,17684.0
2022-07-29 15:00:00,575.4,576.44,575.08,575.13,18307.0,556.8868,557.8934,556.5771,556.6255,18307.0
2022-07-29 15:10:00,575.13,576.92,574.93,575.8,13640.0,556.6255,558.3579,556.432,557.274,13640.0
2022-07-29 15:20:00,575.8,576.23,575.21,575.71,14975.0,557.274,557.6901,556.7029,557.1869,14975.0
2022-07-29 15:30:00,575.54,576.6,574.92,576.0,13003.0,557.0223,558.0482,556.4223,557.4675,13003.0
2022-07-29 15:40:00,575.63,575.81,573.34,575.32,28702.0,557.1094,557.2836,554.8931,556.8094,28702.0
2022-07-29 15:50:00,575.0,575.8,574.21,574.21,72979.0,556.4997,557.274,555.7351,555.7351,72979.0
2022-08-01 09:30:00,573.24,574.28,568.94,569.86,68202.0,554.7963,555.8029,550.6347,551.5251,68202.0
2022-08-01 09:40:00,570.16,573.27,569.8,573.05,21053.0,551.8154,554.8254,551.467,554.6124,21053.0
2022-08-01 09:50:00,573.25,576.22,572.74,575.38,28689.0,554.806,557.6805,554.3124,556.8675,28689.0
2022-08-01 10:00:00,574.95,578.7,573.84,576.9,22292.0,556.4513,560.0807,555.377,558.3386,22292.0
2022-08-01 10:10:00,577.6,579.64,577.09,577.13,20342.0,559.0161,560.9904,558.5225,558.5612,20342.0
2022-08-01 10:20:00,576.44,577.47,575.01,575.89,7508.0,557.8934,558.8902,556.5094,557.3611,7508.0
2022-08-01 10:30:00,576.58,579.0,576.08,579.0,8313.0,558.0289,560.371,557.545,560.371,8313.0
2022-08-01 10:40:00,579.15,581.55,578.97,581.17,15473.0,560.5162,562.839,560.342,562.4712,15473.0
2022-08-01 10:50:00,581.55,583.05,581.17,582.72,7433.0,562.839,564.2907,562.4712,563.9713,7433.0
2022-08-01 11:00:00,582.88,582.9,579.3,579.6,9594.0,564.1262,564.1455,560.6614,560.9517,9594.0
2022-08-01 11:10:00,579.9,580.48,578.44,579.0,4453.0,561.2421,561.8034,559.829,560.371,4453.0
2022-08-01 11:20:00,579.1,580.94,579.1,580.07,7366.0,560.4678,562.2486,560.4678,561.4066,7366.0
2022-08-01 11:30:00,579.85,580.68,578.91,580.61,18370.0,561.1937,561.997,560.2839,561.9292,18370.0
2022-08-01 11:40:00,580.5,582.2,580.5,582.04,5107.0,561.8227,563.4681,561.8227,563.3132,5107.0
2022-08-01 11:50:00,582.05,582.5,581.94,582.0,10276.0,563.3229,563.7584,563.2164,563.2745,10276.0
2022-08-01 12:00:00,581.93,582.23,580.16,580.16,3756.0,563.2067,563.4971,561.4937,561.4937,3756.0
2022-08-01 12:10:00,580.15,580.15,577.64,579.05,1665.0,561.484,561.484,559.0548,560.4194,1665.0
2022-08-01 12:20:00,579.15,580.34,579.12,580.23,2338.0,560.5162,561.6679,560.4871,561.5614,2338.0
2022-08-01 12:30:00,580.06,580.3,578.3,578.53,5176.0,561.3969,561.6292,559.6935,559.9161,5176.0
2022-08-01 12:40:00,578.87,579.5,578.3,578.47,13107.0,560.2452,560.8549,559.6935,559.8581,13107.0
2022-08-01 12:50:00,578.29,578.59,577.9,578.44,1850.0,559.6839,559.9742,559.3064,559.829,1850.0
2022-08-01 13:00:00,577.73,577.78,576.0,577.13,6409.0,559.1419,559.1903,557.4675,558.5612,6409.0
2022-08-01 13:10:00,577.51,577.51,575.4,575.4,5912.0,558.9289,558.9289,556.8868,556.8868,5912.0
2022-08-01 13:20:00,575.02,575.82,574.6,575.63,8601.0,556.5191,557.2933,556.1126,557.1094,8601.0
2022-08-01 13:30:00,574.98,575.02,573.58,574.31,1417.0,556.4803,556.5191,555.1254,555.8319,1417.0
2022-08-01 13:40:00,573.88,573.95,572.3,573.35,5474.0,555.4157,555.4835,553.8866,554.9028,5474.0
2022-08-01 13:50:00,572.92,574.1,572.29,574.1,3152.0,554.4866,555.6287,553.8769,555.6287,3152.0
2022-08-01 14:00:00,574.04,574.55,573.07,574.4,5429.0,555.5706,556.0642,554.6318,555.919,5429.0
2022-08-01 14:10:00,573.89,576.37,573.89,575.23,3146.0,555.4254,557.8256,555.4254,556.7223,3146.0
2022-08-01 14:20:00,575.45,575.86,575.0,575.22,1799.0,556.9352,557.332,556.4997,556.7126,1799.0
2022-08-01 14:30:00,575.41,576.34,575.1,576.21,3969.0,556.8965,557.7966,556.5965,557.6708,3969.0
2022-08-01 14:40:00,575.66,576.92,575.07,576.39,12640.0,557.1385,558.3579,556.5675,557.845,12640.0
2022-08-01 14:50:00,576.22,579.0,576.05,578.16,2800.0,557.6805,560.371,557.5159,559.558,2800.0
2022-08-01 15:00:00,577.8,579.0,577.29,579.0,4701.0,559.2096,560.371,558.716,560.371,4701.0
2022-08-01 15:10:00,578.67,579.61,578.03,578.44,3644.0,560.0516,560.9614,559.4322,559.829,3644.0
2022-08-01 15:20:00,578.21,578.27,576.62,577.26,7091.0,559.6064,559.6645,558.0676,558.687,7091.0
2022-08-01 15:30:00,577.03,577.31,576.06,576.07,12386.0,558.4644,558.7354,557.5256,557.5353,12386.0
2022-08-01 15:40:00,576.19,577.95,575.84,577.77,10581.0,557.6514,559.3548,557.3127,559.1806,10581.0
2022-08-01 15:50:00,578.0,578.85,577.58,578.42,25808.0,559.4032,560.2258,558.9967,559.8097,25808.0
2022-08-02 09:30:00,561.97,564.71,561.97,564.36,43714.0,543.8889,546.5408,543.8889,546.202,43714.0
2022-08-02 09:40:00,564.78,566.11,562.64,562.82,25445.0,546.6085,547.8957,544.5374,544.7116,25445.0
2022-08-02 09:50:00,562.82,563.55,561.25,561.65,24177.0,544.7116,545.4181,543.1921,543.5792,24177.0
2022-08-02 10:00:00,561.25,562.2,560.48,560.72,8512.0,543.1921,544.1115,542.4469,542.6792,8512.0
2022-08-02 10:10:00,560.48,563.0,559.32,563.0,12274.0,542.4469,544.8858,541.3242,544.8858,12274.0
2022-08-02 10:20:00,563.05,563.7,561.04,563.38,16710.0,544.9342,545.5633,542.9889,545.2536,16710.0
2022-08-02 10:30:00,563.45,564.3,562.05,563.15,13177.0,545.3213,546.144,543.9664,545.031,13177.0
2022-08-02 10:40:00,563.29,566.82,562.57,566.82,28984.0,545.1665,548.5829,544.4696,548.5829,28984.0
2022-08-02 10:50:00,566.96,568.0,566.32,566.92,11193.0,548.7184,549.7249,548.099,548.6797,11193.0
2022-08-02 11:00:00,567.11,567.44,565.27,565.48,16085.0,548.8636,549.1829,547.0828,547.286,16085.0
2022-08-02 11:10:00,565.38,565.8,564.65,565.37,5360.0,547.1892,547.5957,546.4827,547.1795,5360.0
2022-08-02 11:20:00,565.35,565.65,564.43,565.2,10797.0,547.1602,547.4505,546.2698,547.015,10797.0
2022-08-02 11:30:00,565.18,566.44,563.17,566.11,13278.0,546.9957,548.2151,545.0503,547.8957,13278.0
2022-08-02 11:40:00,566.04,566.68,565.35,566.1,3396.0,547.828,548.4474,547.1602,547.8861,3396.0
2022-08-02 11:50:00,565.98,566.0,564.71,565.21,4294.0,547.7699,547.7893,546.5408,547.0247,4294.0
2022-08-02 12:00:00,565.29,566.9,565.28,566.84,4322.0,547.1021,548.6603,547.0924,548.6022,4322.0
2022-08-02 12:10:00,566.79,569.18,566.48,569.18,2178.0,548.5539,550.867,548.2538,550.867,2178.0
2022-08-02 12:20:00,569.08,571.66,568.95,570.98,7489.0,550.7702,553.2672,550.6444,552.609,7489.0
2022-08-02 12:30:00,571.04,571.9,570.51,571.89,9917.0,552.6671,553.4994,552.1542,553.4898,9917.0
2022-08-02 12:40:00,571.97,572.85,571.84,572.1,6467.0,553.5672,554.4189,553.4414,553.693,6467.0
2022-08-02 12:50:00,572.01,572.42,571.19,571.4,11193.0,553.6059,554.0027,552.8123,553.0155,11193.0
2022-08-02 13:00:00,571.15,571.61,568.83,569.31,10253.0,552.7736,553.2188,550.5282,550.9928,10253.0
2022-08-02 13:10:00,569.36,569.87,568.81,568.81,4813.0,551.0412,551.5348,550.5089,550.5089,4813.0
2022-08-02 13:20:00,568.47,568.99,567.24,567.44,13333.0,550.1798,550.6831,548.9894,549.1829,13333.0
2022-08-02 13:30:00,566.92,567.13,563.62,564.0,8959.0,548.6797,548.8829,545.4859,545.8536,8959.0
2022-08-02 13:40:00,563.73,564.29,562.9,563.81,5990.0,545.5923,546.1343,544.789,545.6697,5990.0
2022-08-02 13:50:00,563.55,565.27,563.24,565.26,3366.0,545.4181,547.0828,545.1181,547.0731,3366.0
2022-08-02 14:00:00,564.97,567.13,564.75,567.13,2741.0,546.7924,548.8829,546.5795,548.8829,2741.0
2022-08-02 14:10:00,566.76,567.2,566.0,566.31,5016.0,548.5248,548.9507,547.7893,548.0893,5016.0
2022-08-02 14:20:00,566.16,568.22,566.16,568.22,5373.0,547.9441,549.9378,547.9441,549.9378,5373.0
2022-08-02 14:30:00,567.98,569.21,567.76,568.02,2384.0,549.7056,550.896,549.4926,549.7443,2384.0
2022-08-02 14:40:00,568.34,568.35,566.93,568.17,6761.0,550.054,550.0637,548.6894,549.8895,6761.0
2022-08-02 14:50:00,568.44,568.47,566.08,566.48,2349.0,550.1508,550.1798,547.8667,548.2538,2349.0
2022-08-02 15:00:00,566.59,567.64,566.58,566.66,3764.0,548.3603,549.3765,548.3506,548.428,3764.0
2022-08-02 15:10:00,566.4,567.8,565.66,565.98,11570.0,548.1764,549.5314,547.4602,547.7699,11570.0
2022-08-02 15:20:00,565.78,567.96,565.36,567.96,5658.0,547.5764,549.6862,547.1699,549.6862,5658.0
2022-08-02 15:30:00,567.97,568.75,566.76,567.77,8376.0,549.6959,550.4508,548.5248,549.5023,8376.0
2022-08-02 15:40:00,567.77,567.87,566.52,566.83,22139.0,549.5023,549.5991,548.2925,548.5926,22139.0
2022-08-02 15:50:00,567.05,567.25,565.38,565.48,34040.0,548.8055,548.9991,547.1892,547.286,34040.0
2022-08-03 09:30:00,570.0,573.29,569.25,573.26,22650.0,551.6606,554.8447,550.9347,554.8157,22650.0
2022-08-03 09:40:00,573.28,573.59,571.5,573.58,15220.0,554.835,555.1351,553.1123,555.1254,15220.0
2022-08-03 09:50:00,573.75,574.77,573.21,574.71,10701.0,555.2899,556.2771,554.7673,556.219,10701.0
2022-08-03 10:00:00,574.59,575.66,572.99,574.64,10327.0,556.1029,557.1385,554.5544,556.1513,10327.0
2022-08-03 10:10:00,574.64,575.52,573.67,573.88,5325.0,556.1513,557.003,555.2125,555.4157,5325.0
2022-08-03 10:20:00,574.19,575.86,574.06,575.26,5865.0,555.7158,557.332,555.59,556.7513,5865.0
2022-08-03 10:30:00,575.52,575.53,572.11,573.42,5012.0,557.003,557.0127,553.7027,554.9705,5012.0
2022-08-03 10:40:00,573.41,574.3,572.3,573.36,5746.0,554.9609,555.8222,553.8866,554.9125,5746.0
2022-08-03 10:50:00,573.75,574.28,573.17,573.93,7800.0,555.2899,555.8029,554.7286,555.4641,7800.0
2022-08-03 11:00:00,573.94,576.29,573.9,576.25,20539.0,555.4738,557.7482,555.4351,557.7095,20539.0
2022-08-03 11:10:00,576.39,578.26,576.08,577.34,16206.0,557.845,559.6548,557.545,558.7644,16206.0
2022-08-03 11:20:00,577.3,579.72,577.3,578.93,32427.0,558.7257,561.0678,558.7257,560.3033,32427.0
2022-08-03 11:30:00,578.96,580.35,578.71,580.35,23778.0,560.3323,561.6776,560.0903,561.6776,23778.0
2022-08-03 11:40:00,580.52,581.53,580.36,580.61,5059.0,561.8421,562.8196,561.6873,561.9292,5059.0
2022-08-03 11:50:00,581.0,581.44,579.92,581.19,5476.0,562.3067,562.7325,561.2614,562.4905,5476.0
2022-08-03 12:00:00,581.0,581.71,580.35,580.35,4507.0,562.3067,562.9938,561.6776,561.6776,4507.0
2022-08-03 12:10:00,580.54,580.94,580.03,580.94,3150.0,561.8615,562.2486,561.3679,562.2486,3150.0
2022-08-03 12:20:00,581.3,581.83,580.93,581.26,3691.0,562.597,563.11,562.2389,562.5583,3691.0
2022-08-03 12:30:00,581.37,583.0,581.36,582.72,9475.0,562.6648,564.2423,562.6551,563.9713,9475.0
2022-08-03 12:40:00,582.58,584.32,582.58,584.03,6495.0,563.8358,565.5198,563.8358,565.2392,6495.0
2022-08-03 12:50:00,584.02,584.38,583.43,583.66,3797.0,565.2295,565.5779,564.6585,564.8811,3797.0
2022-08-03 13:00:00,583.49,584.65,583.49,584.58,2800.0,564.7165,565.8392,564.7165,565.7715,2800.0
2022-08-03 13:10:00,584.45,585.33,584.07,584.34,5527.0,565.6457,566.4973,565.2779,565.5392,5527.0
2022-08-03 13:20:00,584.1,585.23,583.99,585.0,2800.0,565.3069,566.4006,565.2005,566.178,2800.0
2022-08-03 13:30:00,584.76,585.23,584.27,584.38,7100.0,565.9457,566.4006,565.4714,565.5779,7100.0
2022-08-03 13:40:00,584.32,584.82,584.11,584.63,2879.0,565.5198,566.0038,565.3166,565.8199,2879.0
2022-08-03 13:50:00,584.76,585.63,584.58,585.39,8289.0,565.9457,566.7877,565.7715,566.5554,8289.0
2022-08-03 14:00:00,585.46,585.48,584.56,585.07,3990.0,566.6232,566.6425,565.7521,566.2457,3990.0
2022-08-03 14:10:00,585.1,586.69,585.06,586.47,7670.0,566.2747,567.8136,566.236,567.6007,7670.0
2022-08-03 14:20:00,586.97,587.51,586.64,586.96,4965.0,568.0846,568.6072,567.7652,568.0749,4965.0
2022-08-03 14:30:00,586.73,587.49,586.51,587.02,3917.0,567.8523,568.5878,567.6394,568.133,3917.0
2022-08-03 14:40:00,586.82,587.09,585.48,587.02,7224.0,567.9394,568.2007,566.6425,568.133,7224.0
2022-08-03 14:50:00,586.83,587.64,586.71,587.34,8899.0,567.9491,568.733,567.8329,568.4427,8899.0
2022-08-03 15:00:00,587.23,587.67,586.24,586.24,5881.0,568.3362,568.7621,567.3781,567.3781,5881.0
2022-08-03 15:10:00,586.34,586.34,585.24,585.93,3098.0,567.4748,567.4748,566.4102,567.078,3098.0
2022-08-03 15:20:00,586.2,586.67,585.61,585.71,4711.0,567.3394,567.7942,566.7683,566.8651,4711.0
2022-08-03 15:30:00,585.77,586.22,584.62,585.13,8137.0,566.9232,567.3587,565.8102,566.3038,8137.0
2022-08-03 15:40:00,584.91,585.44,583.23,583.23,12395.0,566.0909,566.6038,564.4649,564.4649,12395.0
2022-08-03 15:50:00,583.52,585.01,583.28,583.57,51237.0,564.7456,566.1876,564.5133,564.794,51237.0
2022-08-04 09:30:00,583.17,584.39,581.17,582.6,39300.0,565.7457,566.9293,563.8055,565.1927,39300.0
2022-08-04 09:40:00,582.71,585.75,582.6,585.0,10416.0,565.2995,568.2486,565.1927,567.521,10416.0
2022-08-04 09:50:00,584.69,587.85,584.13,586.96,18975.0,567.2203,570.2859,566.677,569.4225,18975.0
2022-08-04 10:00:00,587.1,587.55,585.68,586.42,14024.0,569.5583,569.9948,568.1807,568.8986,14024.0
2022-08-04 10:10:00,586.81,587.47,585.0,585.75,5377.0,569.277,569.9172,567.521,568.2486,5377.0
2022-08-04 10:20:00,585.43,586.3,585.3,585.3,3127.0,567.9382,568.7822,567.8121,567.8121,3127.0
2022-08-04 10:30:00,585.31,585.75,583.23,584.25,6934.0,567.8218,568.2486,565.8039,566.7934,6934.0
2022-08-04 10:40:00,584.39,586.12,583.98,586.05,10533.0,566.9293,568.6076,566.5315,568.5397,10533.0
2022-08-04 10:50:00,586.2,587.99,586.05,587.85,3806.0,568.6852,570.4217,568.5397,570.2859,3806.0
2022-08-04 11:00:00,588.25,588.97,587.75,587.75,8916.0,570.6739,571.3724,570.1889,570.1889,8916.0
2022-08-04 11:10:00,587.85,588.17,586.05,588.04,11267.0,570.2859,570.5963,568.5397,570.4702,11267.0
2022-08-04 11:20:00,588.3,588.87,586.81,587.74,2600.0,570.7224,571.2754,569.277,570.1792,2600.0
2022-08-04 11:30:00,587.96,589.52,586.87,586.87,18549.0,570.3926,571.906,569.3352,569.3352,18549.0
2022-08-04 11:40:00,587.06,589.41,586.97,588.88,2317.0,569.5195,571.7993,569.4322,571.2851,2317.0
2022-08-04 11:50:00,589.1,591.37,589.08,591.37,12308.0,571.4985,573.7007,571.4791,573.7007,12308.0
2022-08-04 12:00:00,591.1,591.6,590.6,591.54,2900.0,573.4388,573.9238,572.9537,573.8656,2900.0
2022-08-04 12:10:00,591.48,592.75,591.14,591.14,2956.0,573.8074,575.0395,573.4776,573.4776,2956.0
2022-08-04 12:20:00,591.46,591.74,591.3,591.3,1051.0,573.788,574.0597,573.6328,573.6328,1051.0
2022-08-04 12:30:00,591.42,591.59,589.78,589.78,3836.0,573.7492,573.9141,572.1582,572.1582,3836.0
2022-08-04 12:40:00,589.75,589.94,587.86,587.87,2590.0,572.1291,572.3134,570.2956,570.3053,2590.0
2022-08-04 12:50:00,588.14,588.57,587.84,588.57,1372.0,570.5672,570.9844,570.2762,570.9844,1372.0
2022-08-04 13:00:00,588.56,589.32,587.92,588.91,3682.0,570.9747,571.712,570.3538,571.3142,3682.0
2022-08-04 13:10:00,588.95,589.48,588.48,589.08,4564.0,571.353,571.8672,570.8971,571.4791,4564.0
2022-08-04 13:20:00,588.99,589.84,588.87,589.72,2255.0,571.3918,572.2164,571.2754,572.1,2255.0
2022-08-04 13:30:00,589.55,590.0,589.28,589.28,4026.0,571.9351,572.3716,571.6732,571.6732,4026.0
2022-08-04 13:40:00,589.54,589.73,588.69,589.61,6073.0,571.9254,572.1097,571.1008,571.9933,6073.0
2022-08-04 13:50:00,589.64,589.69,588.08,588.24,3999.0,572.0224,572.0709,570.509,570.6642,3999.0
2022-08-04 14:00:00,588.21,588.41,587.29,587.29,5638.0,570.6351,570.8292,569.7426,569.7426,5638.0
2022-08-04 14:10:00,586.95,588.02,586.64,587.55,4313.0,569.4128,570.4508,569.112,569.9948,4313.0
2022-08-04 14:20:00,587.31,587.93,586.76,587.93,2768.0,569.762,570.3635,569.2285,570.3635,2768.0
2022-08-04 14:30:00,587.53,588.1,586.57,587.29,3624.0,569.9754,570.5284,569.0441,569.7426,3624.0
2022-08-04 14:40:00,587.09,587.89,586.77,587.31,3415.0,569.5486,570.3247,569.2382,569.762,3415.0
2022-08-04 14:50:00,587.54,588.97,587.46,588.57,4532.0,569.9851,571.3724,569.9075,570.9844,4532.0
2022-08-04 15:00:00,588.47,589.25,587.7,589.25,5360.0,570.8874,571.6441,570.1404,571.6441,5360.0
2022-08-04 15:10:00,589.73,591.28,589.64,591.28,12125.0,572.1097,573.6134,572.0224,573.6134,12125.0
2022-08-04 15:20:00,590.92,591.09,588.7,589.32,6755.0,573.2642,573.4291,571.1105,571.712,6755.0
2022-08-04 15:30:00,589.07,589.27,587.85,587.85,4502.0,571.4694,571.6635,570.2859,570.2859,4502.0
2022-08-04 15:40:00,587.76,588.48,587.48,588.08,4500.0,570.1986,570.8971,569.9269,570.509,4500.0
2022-08-04 15:50:00,588.09,588.97,586.75,588.7,32026.0,570.5187,571.3724,569.2188,571.1105,32026.0
2022-08-05 09:30:00,571.52,575.04,570.72,574.4,33335.0,554.4438,557.8586,553.6677,557.2378,33335.0
2022-08-05 09:40:00,574.17,575.1,571.01,571.82,11607.0,557.0146,557.9168,553.949,554.7348,11607.0
2022-08-05 09:50:00,571.65,573.59,571.55,573.12,17695.0,554.5699,556.452,554.4729,555.996,17695.0
2022-08-05 10:00:00,572.68,576.0,571.69,575.69,11501.0,555.5691,558.7899,554.6087,558.4892,11501.0
2022-08-05 10:10:00,575.84,579.23,574.94,577.57,7032.0,558.6347,561.9234,557.7616,560.313,7032.0
2022-08-05 10:20:00,577.65,579.58,576.7,577.34,9719.0,560.3906,562.263,559.469,560.0899,9719.0
2022-08-05 10:30:00,577.64,577.8,574.84,575.28,8743.0,560.3809,560.5362,557.6646,558.0915,8743.0
2022-08-05 10:40:00,575.57,575.85,574.44,574.45,8886.0,558.3728,558.6444,557.2766,557.2863,8886.0
2022-08-05 10:50:00,574.45,575.03,573.41,573.56,4356.0,557.2863,557.8489,556.2773,556.4228,4356.0
2022-08-05 11:00:00,573.41,573.41,571.9,572.73,7658.0,556.2773,556.2773,554.8124,555.6176,7658.0
2022-08-05 11:10:00,572.7,572.73,570.4,570.42,12702.0,555.5885,555.6176,553.3573,553.3767,12702.0
2022-08-05 11:20:00,570.45,570.45,566.52,566.57,10183.0,553.4058,553.4058,549.5932,549.6417,10183.0
2022-08-05 11:30:00,566.04,569.23,565.98,568.5,48741.0,549.1275,552.2222,549.0693,551.514,48741.0
2022-08-05 11:40:00,568.28,568.71,567.31,568.29,4051.0,551.3006,551.7178,550.3596,551.3103,4051.0
2022-08-05 11:50:00,568.64,569.92,567.95,569.71,4077.0,551.6499,552.8916,550.9805,552.6879,4077.0
2022-08-05 12:00:00,569.64,572.0,569.64,570.22,6894.0,552.62,554.9095,552.62,553.1826,6894.0
2022-08-05 12:10:00,570.49,573.08,570.49,572.87,4480.0,553.4446,555.9572,553.4446,555.7535,4480.0
2022-08-05 12:20:00,573.1,573.1,571.63,572.0,3863.0,555.9766,555.9766,554.5505,554.9095,3863.0
2022-08-05 12:30:00,572.55,572.69,570.42,571.06,5701.0,555.443,555.5788,553.3767,553.9975,5701.0
2022-08-05 12:40:00,571.49,573.97,571.38,573.97,3418.0,554.4147,556.8206,554.308,556.8206,3418.0
2022-08-05 12:50:00,574.28,574.95,573.74,574.89,3267.0,557.1213,557.7713,556.5975,557.7131,3267.0
2022-08-05 13:00:00,575.78,577.08,575.17,576.54,2267.0,558.5765,559.8377,557.9847,559.3138,2267.0
2022-08-05 13:10:00,576.52,577.81,576.38,577.42,2766.0,559.2944,560.5459,559.1586,560.1675,2766.0
2022-08-05 13:20:00,576.97,577.69,576.53,577.23,2747.0,559.731,560.4295,559.3041,559.9832,2747.0
2022-08-05 13:30:00,576.97,577.99,576.97,577.37,3690.0,559.731,560.7205,559.731,560.119,3690.0
2022-08-05 13:40:00,577.5,577.5,575.72,575.72,2537.0,560.2451,560.2451,558.5183,558.5183,2537.0
2022-08-05 13:50:00,575.3,575.52,574.5,574.58,3672.0,558.1109,558.3243,557.3348,557.4124,3672.0
2022-08-05 14:00:00,574.38,575.26,574.38,574.86,1300.0,557.2183,558.0721,557.2183,557.684,1300.0
2022-08-05 14:10:00,575.09,575.09,574.32,575.09,2658.0,557.9071,557.9071,557.1601,557.9071,2658.0
2022-08-05 14:20:00,574.8,574.89,573.36,573.39,4547.0,557.6258,557.7131,556.2288,556.2579,4547.0
2022-08-05 14:30:00,572.43,574.93,572.43,574.7,4561.0,555.3266,557.7519,555.3266,557.5288,4561.0
2022-08-05 14:40:00,574.52,574.52,573.33,573.57,2949.0,557.3542,557.3542,556.1997,556.4326,2949.0
2022-08-05 14:50:00,573.43,573.78,572.32,572.98,4063.0,556.2967,556.6363,555.2199,555.8602,4063.0
2022-08-05 15:00:00,573.47,573.94,573.0,573.55,3631.0,556.3355,556.7915,555.8796,556.4131,3631.0
2022-08-05 15:10:00,574.43,576.54,574.43,575.37,6642.0,557.2669,559.3138,557.2669,558.1788,6642.0
2022-08-05 15:20:00,575.99,576.33,575.12,576.3,4257.0,558.7802,559.1101,557.9362,559.081,4257.0
2022-08-05 15:30:00,576.22,576.55,574.75,574.75,6657.0,559.0034,559.3235,557.5773,557.5773,6657.0
2022-08-05 15:40:00,574.82,576.99,574.61,576.25,14099.0,557.6452,559.7504,557.4415,559.0325,14099.0
2022-08-05 15:50:00,576.65,577.87,576.32,577.32,35027.0,559.4205,560.6041,559.1004,560.0705,35027.0
2022-08-08 09:30:00,578.0,582.56,577.05,581.53,23118.0,560.7302,565.1539,559.8086,564.1547,23118.0
2022-08-08 09:40:00,581.62,582.06,578.97,580.23,17748.0,564.242,564.6689,561.6712,562.8936,17748.0
2022-08-08 09:50:00,580.2,581.52,578.0,578.15,11063.0,562.8645,564.145,560.7302,560.8757,11063.0
2022-08-08 10:00:00,578.45,579.21,574.65,575.24,11706.0,561.1667,561.904,557.4803,558.0527,11706.0
2022-08-08 10:10:00,575.55,576.48,573.39,573.54,11921.0,558.3534,559.2556,556.2579,556.4034,11921.0
2022-08-08 10:20:00,573.9,575.3,573.56,574.8,4788.0,556.7527,558.1109,556.4228,557.6258,4788.0
2022-08-08 10:30:00,574.74,576.11,573.6,575.95,4017.0,557.5676,558.8967,556.4617,558.7414,4017.0
2022-08-08 10:40:00,575.03,575.85,572.69,573.19,7720.0,557.8489,558.6444,555.5788,556.0639,7720.0
2022-08-08 10:50:00,572.79,573.75,572.25,573.3,8087.0,555.6759,556.6072,555.152,556.1706,8087.0
2022-08-08 11:00:00,573.25,574.04,572.29,572.3,9913.0,556.1221,556.8885,555.1908,555.2005,9913.0
2022-08-08 11:10:00,572.12,572.12,569.43,570.15,7546.0,555.0259,555.0259,552.4162,553.1147,7546.0
2022-08-08 11:20:00,569.9,570.98,569.9,570.98,4442.0,552.8722,553.9199,552.8722,553.9199,4442.0
2022-08-08 11:30:00,570.95,573.99,570.0,570.01,38478.0,553.8908,556.84,552.9692,552.9789,38478.0
2022-08-08 11:40:00,569.53,570.23,567.68,568.99,8045.0,552.5133,553.1923,550.7185,551.9894,8045.0
2022-08-08 11:50:00,569.35,572.0,569.25,571.76,3500.0,552.3386,554.9095,552.2416,554.6766,3500.0
2022-08-08 12:00:00,571.55,571.55,569.19,569.19,2400.0,554.4729,554.4729,552.1834,552.1834,2400.0
2022-08-08 12:10:00,569.87,569.9,565.84,565.84,13331.0,552.8431,552.8722,548.9335,548.9335,13331.0
2022-08-08 12:20:00,565.49,567.34,565.0,565.01,14975.0,548.594,550.3887,548.1186,548.1283,14975.0
2022-08-08 12:30:00,565.21,567.81,564.99,567.81,8060.0,548.3223,550.8447,548.1089,550.8447,8060.0
2022-08-08 12:40:00,568.29,570.35,567.63,570.33,6103.0,551.3103,553.3088,550.67,553.2894,6103.0
2022-08-08 12:50:00,569.81,570.78,569.8,570.25,2898.0,552.7849,553.7259,552.7752,553.2117,2898.0
2022-08-08 13:00:00,570.0,570.2,569.41,570.2,1951.0,552.9692,553.1632,552.3968,553.1632,1951.0
2022-08-08 13:10:00,570.85,571.63,570.85,571.63,1697.0,553.7938,554.5505,553.7938,554.5505,1697.0
2022-08-08 13:20:00,570.63,570.86,569.88,569.88,2531.0,553.5804,553.8035,552.8528,552.8528,2531.0
2022-08-08 13:30:00,570.15,570.53,568.85,569.1,2663.0,553.1147,553.4834,551.8536,552.0961,2663.0
2022-08-08 13:40:00,569.1,569.66,569.07,569.62,2125.0,552.0961,552.6394,552.067,552.6006,2125.0
2022-08-08 13:50:00,569.63,571.0,569.63,571.0,2463.0,552.6103,553.9393,552.6103,553.9393,2463.0
2022-08-08 14:00:00,570.85,570.86,567.0,568.33,2985.0,553.7938,553.8035,550.0589,551.3491,2985.0
2022-08-08 14:10:00,568.91,568.91,567.26,568.41,2502.0,551.9118,551.9118,550.3111,551.4267,2502.0
2022-08-08 14:20:00,568.03,568.45,567.1,567.57,5092.0,551.0581,551.4655,550.1559,550.6118,5092.0
2022-08-08 14:30:00,567.54,567.75,566.82,566.91,1912.0,550.5827,550.7864,549.8842,549.9715,1912.0
2022-08-08 14:40:00,567.31,567.9,566.55,567.42,5414.0,550.3596,550.932,549.6223,550.4663,5414.0
2022-08-08 14:50:00,567.46,568.5,567.18,568.5,2506.0,550.5051,551.514,550.2335,551.514,2506.0
2022-08-08 15:00:00,568.92,569.1,568.3,568.97,3315.0,551.9215,552.0961,551.32,551.97,3315.0
2022-08-08 15:10:00,568.66,569.07,567.71,568.18,3625.0,551.6693,552.067,550.7476,551.2036,3625.0
2022-08-08 15:20:00,568.86,569.99,568.47,569.73,4886.0,551.8633,552.9595,551.4849,552.7073,4886.0
2022-08-08 15:30:00,569.18,570.31,568.67,570.09,6286.0,552.1737,553.27,551.679,553.0565,6286.0
2022-08-08 15:40:00,570.41,572.03,570.41,571.34,12228.0,553.367,554.9386,553.367,554.2692,12228.0
2022-08-08 15:50:00,571.66,572.87,570.73,572.76,37433.0,554.5796,555.7535,553.6774,555.6468,37433.0
2022-08-09 09:30:00,550.87,552.3,546.15,547.08,60138.0,534.4108,535.7981,529.8318,530.734,60138.0
2022-08-09 09:40:00,547.16,551.09,546.82,549.0,22456.0,530.8116,534.6242,530.4818,532.5967,22456.0
2022-08-09 09:50:00,549.67,549.9,545.47,546.75,26457.0,533.2466,533.4698,529.1721,530.4139,26457.0
2022-08-09 10:00:00,546.94,546.96,542.6,542.6,25580.0,530.5982,530.6176,526.3879,526.3879,25580.0
2022-08-09 10:10:00,542.49,544.5,542.27,544.09,25085.0,526.2812,528.2311,526.0678,527.8334,25085.0
2022-08-09 10:20:00,544.05,544.5,539.57,540.44,38540.0,527.7946,528.2311,523.4484,524.2924,38540.0
2022-08-09 10:30:00,540.29,545.94,540.22,545.35,15255.0,524.1469,529.6281,524.079,529.0557,15255.0
2022-08-09 10:40:00,545.31,547.01,544.56,546.92,14125.0,529.0169,530.6661,528.2893,530.5788,14125.0
2022-08-09 10:50:00,547.35,547.42,545.3,545.82,5286.0,530.996,531.0639,529.0072,529.5117,5286.0
2022-08-09 11:00:00,545.55,545.55,541.76,543.31,9230.0,529.2497,529.2497,525.573,527.0767,9230.0
2022-08-09 11:10:00,543.23,545.1,543.23,544.42,11043.0,526.9991,528.8132,526.9991,528.1535,11043.0
2022-08-09 11:20:00,544.3,544.54,542.01,542.53,5500.0,528.0371,528.2699,525.8155,526.32,5500.0
2022-08-09 11:30:00,542.43,542.69,540.94,540.94,20587.0,526.223,526.4752,524.7775,524.7775,20587.0
2022-08-09 11:40:00,540.98,541.17,539.69,539.82,8473.0,524.8163,525.0006,523.5648,523.691,8473.0
2022-08-09 11:50:00,539.74,539.89,537.94,539.18,6784.0,523.6133,523.7589,521.8671,523.0701,6784.0
2022-08-09 12:00:00,539.17,539.17,537.0,537.0,3784.0,523.0604,523.0604,520.9552,520.9552,3784.0
2022-08-09 12:10:00,536.81,537.59,535.68,536.17,7987.0,520.7709,521.5276,519.6746,520.15,7987.0
2022-08-09 12:20:00,535.77,536.0,533.74,534.24,7477.0,519.762,519.9851,517.7926,518.2777,7477.0
2022-08-09 12:30:00,534.29,535.65,534.14,535.28,6456.0,518.3262,519.6455,518.1807,519.2866,6456.0
2022-08-09 12:40:00,535.75,536.9,535.05,535.62,6507.0,519.7426,520.8582,519.0635,519.6164,6507.0
2022-08-09 12:50:00,535.47,535.86,534.46,535.86,4773.0,519.4709,519.8493,518.4911,519.8493,4773.0
2022-08-09 13:00:00,535.86,537.83,535.86,536.12,5412.0,519.8493,521.7604,519.8493,520.1015,5412.0
2022-08-09 13:10:00,536.5,537.03,536.25,536.26,2641.0,520.4701,520.9843,520.2276,520.2373,2641.0
2022-08-09 13:20:00,536.49,537.63,536.49,537.63,6119.0,520.4604,521.5664,520.4604,521.5664,6119.0
2022-08-09 13:30:00,538.21,538.66,537.47,537.83,6344.0,522.1291,522.5656,521.4112,521.7604,6344.0
2022-08-09 13:40:00,537.86,540.71,537.57,540.17,8581.0,521.7895,524.5544,521.5082,524.0305,8581.0
2022-08-09 13:50:00,540.25,540.69,539.54,540.14,6158.0,524.1081,524.535,523.4193,524.0014,6158.0
2022-08-09 14:00:00,540.0,540.98,538.76,538.76,4007.0,523.8656,524.8163,522.6626,522.6626,4007.0
2022-08-09 14:10:00,538.89,539.25,537.97,538.29,5767.0,522.7887,523.138,521.8962,522.2067,5767.0
2022-08-09 14:20:00,538.28,539.09,537.86,539.09,6326.0,522.197,522.9828,521.7895,522.9828,6326.0
2022-08-09 14:30:00,539.23,541.08,539.23,540.75,11399.0,523.1186,524.9133,523.1186,524.5932,11399.0
2022-08-09 14:40:00,540.96,543.23,540.66,542.51,7452.0,524.7969,526.9991,524.5059,526.3006,7452.0
2022-08-09 14:50:00,542.81,543.93,542.81,543.32,8514.0,526.5916,527.6782,526.5916,527.0864,8514.0
2022-08-09 15:00:00,543.39,544.0,542.6,543.08,8271.0,527.1543,527.7461,526.3879,526.8535,8271.0
2022-08-09 15:10:00,542.97,544.33,542.41,543.92,8240.0,526.7468,528.0662,526.2036,527.6685,8240.0
2022-08-09 15:20:00,543.91,545.0,543.91,544.11,7362.0,527.6587,528.7162,527.6587,527.8528,7362.0
2022-08-09 15:30:00,543.79,544.51,542.63,542.7,12405.0,527.5423,528.2408,526.417,526.4849,12405.0
2022-08-09 15:40:00,542.78,543.23,541.78,542.32,16212.0,526.5625,526.9991,525.5924,526.1163,16212.0
2022-08-09 15:50:00,542.71,543.44,540.81,540.89,39601.0,526.4946,527.2028,524.6514,524.729,39601.0
2022-08-10 09:30:00,558.75,559.62,550.47,550.7,35900.0,542.0554,542.8994,534.0227,534.2459,35900.0
2022-08-10 09:40:00,550.78,556.48,550.63,556.2,23242.0,534.3235,539.8532,534.178,539.5815,23242.0
2022-08-10 09:50:00,556.42,557.33,553.05,555.59,26855.0,539.795,540.6778,536.5257,538.9898,26855.0
2022-08-10 10:00:00,555.18,557.84,554.4,556.79,8473.0,538.592,541.1725,537.8353,540.1539,8473.0
2022-08-10 10:10:00,557.0,558.24,553.3,553.3,15793.0,540.3576,541.5606,536.7682,536.7682,15793.0
2022-08-10 10:20:00,553.67,556.56,551.9,556.23,6567.0,537.1271,539.9308,535.41,539.6106,6567.0
2022-08-10 10:30:00,556.5,557.79,555.98,556.87,5244.0,539.8726,541.124,539.3681,540.2315,5244.0
2022-08-10 10:40:00,557.38,559.48,557.37,559.35,4696.0,540.7263,542.7635,540.7166,542.6374,4696.0
2022-08-10 10:50:00,559.73,560.5,559.68,559.8,6078.0,543.0061,543.7531,542.9576,543.074,6078.0
2022-08-10 11:00:00,560.3,563.74,559.8,562.03,14469.0,543.559,546.8963,543.074,545.2373,14469.0
2022-08-10 11:10:00,561.89,561.95,561.07,561.59,5700.0,545.1015,545.1597,544.306,544.8105,5700.0
2022-08-10 11:20:00,562.18,564.08,562.17,563.83,7100.0,545.3829,547.2261,545.3732,546.9836,7100.0
2022-08-10 11:30:00,563.67,564.88,562.08,562.71,67912.0,546.8283,548.0022,545.2859,545.897,67912.0
2022-08-10 11:40:00,562.71,564.91,562.67,564.9,5402.0,545.897,548.0313,545.8582,548.0216,5402.0
2022-08-10 11:50:00,564.0,564.8,563.06,564.05,3748.0,547.1485,547.9246,546.2366,547.197,3748.0
2022-08-10 12:00:00,564.35,564.55,563.01,563.79,4225.0,547.488,547.6821,546.1881,546.9448,4225.0
2022-08-10 12:10:00,564.15,564.15,561.5,561.68,4479.0,547.294,547.294,544.7232,544.8978,4479.0
2022-08-10 12:20:00,560.88,562.27,560.1,562.27,3402.0,544.1217,545.4702,543.365,545.4702,3402.0
2022-08-10 12:30:00,562.27,563.06,561.55,563.06,6660.0,545.4702,546.2366,544.7717,546.2366,6660.0
2022-08-10 12:40:00,563.09,563.83,561.8,561.8,5040.0,546.2657,546.9836,545.0142,545.0142,5040.0
2022-08-10 12:50:00,561.68,561.68,560.56,561.5,6457.0,544.8978,544.8978,543.8113,544.7232,6457.0
2022-08-10 13:00:00,560.55,561.27,559.98,561.21,8046.0,543.8016,544.5001,543.2486,544.4419,8046.0
2022-08-10 13:10:00,561.6,562.69,561.49,562.69,1850.0,544.8202,545.8776,544.7135,545.8776,1850.0
2022-08-10 13:20:00,562.41,563.06,561.95,562.29,4325.0,545.606,546.2366,545.1597,545.4896,4325.0
2022-08-10 13:30:00,562.68,562.99,562.1,562.99,2166.0,545.8679,546.1687,545.3053,546.1687,2166.0
2022-08-10 13:40:00,563.02,564.17,562.93,564.14,3095.0,546.1978,547.3134,546.1105,547.2843,3095.0
2022-08-10 13:50:00,564.43,564.71,563.65,564.02,5148.0,547.5656,547.8373,546.8089,547.1679,5148.0
2022-08-10 14:00:00,563.78,564.29,563.3,563.38,3400.0,546.9351,547.4298,546.4694,546.547,3400.0
2022-08-10 14:10:00,563.67,564.02,562.9,563.15,5013.0,546.8283,547.1679,546.0814,546.3239,5013.0
2022-08-10 14:20:00,563.26,563.78,563.08,563.46,2820.0,546.4306,546.9351,546.256,546.6246,2820.0
2022-08-10 14:30:00,563.44,563.75,562.62,562.82,5306.0,546.6052,546.906,545.8097,546.0037,5306.0
2022-08-10 14:40:00,562.93,563.02,561.6,561.6,10343.0,546.1105,546.1978,544.8202,544.8202,10343.0
2022-08-10 14:50:00,561.9,562.38,560.69,560.96,7535.0,545.1112,545.5769,543.9374,544.1993,7535.0
2022-08-10 15:00:00,560.96,561.52,560.58,560.78,4209.0,544.1993,544.7426,543.8307,544.0247,4209.0
2022-08-10 15:10:00,560.99,561.95,560.18,561.9,9143.0,544.2284,545.1597,543.4426,545.1112,9143.0
2022-08-10 15:20:00,562.07,564.4,561.95,564.22,12317.0,545.2762,547.5365,545.1597,547.3619,12317.0
2022-08-10 15:30:00,564.21,565.0,563.27,564.49,15589.0,547.3522,548.1186,546.4403,547.6238,15589.0
2022-08-10 15:40:00,564.47,565.64,563.9,564.6,21078.0,547.6044,548.7395,547.0515,547.7306,21078.0
2022-08-10 15:50:00,564.15,566.09,563.97,566.05,51029.0,547.294,549.176,547.1194,549.1372,51029.0
2022-08-11 09:30:00,565.78,567.01,562.6,566.16,24515.0,548.8753,550.0686,545.7903,549.244,24515.0
2022-08-11 09:40:00,566.11,569.54,566.1,568.75,13527.0,549.1954,552.523,549.1857,551.7566,13527.0
2022-08-11 09:50:00,568.86,569.4,567.32,567.83,10572.0,551.8633,552.3871,550.3693,550.8641,10572.0
2022-08-11 10:00:00,568.2,570.93,568.2,570.15,7931.0,551.223,553.8714,551.223,553.1147,7931.0
2022-08-11 10:10:00,570.56,574.22,570.42,573.85,21321.0,553.5125,557.0631,553.3767,556.7042,21321.0
2022-08-11 10:20:00,573.53,573.6,571.72,572.4,14702.0,556.3937,556.4617,554.6378,555.2975,14702.0
2022-08-11 10:30:00,572.73,574.36,572.73,573.37,17130.0,555.6176,557.1989,555.6176,556.2385,17130.0
2022-08-11 10:40:00,573.57,573.6,569.13,569.73,21444.0,556.4326,556.4617,552.1252,552.7073,21444.0
2022-08-11 10:50:00,570.04,571.41,569.85,569.96,8390.0,553.008,554.3371,552.8237,552.9304,8390.0
2022-08-11 11:00:00,569.7,570.11,565.11,565.24,14260.0,552.6782,553.0759,548.2253,548.3514,14260.0
2022-08-11 11:10:00,565.27,568.19,565.05,565.06,13948.0,548.3805,551.2133,548.1671,548.1768,13948.0
2022-08-11 11:20:00,565.18,567.12,564.97,567.12,8542.0,548.2932,550.1753,548.0895,550.1753,8542.0
2022-08-11 11:30:00,567.24,568.66,566.67,567.55,23549.0,550.2917,551.6693,549.7387,550.5924,23549.0
2022-08-11 11:40:00,567.12,567.38,565.8,565.92,8261.0,550.1753,550.4275,548.8947,549.0111,8261.0
2022-08-11 11:50:00,565.57,565.79,564.6,565.72,5495.0,548.6716,548.885,547.7306,548.8171,5495.0
2022-08-11 12:00:00,566.15,566.15,564.95,564.95,7297.0,549.2343,549.2343,548.0701,548.0701,7297.0
2022-08-11 12:10:00,565.37,566.32,564.82,565.99,3691.0,548.4776,549.3992,547.944,549.079,3691.0
2022-08-11 12:20:00,565.78,567.54,564.95,567.54,4377.0,548.8753,550.5827,548.0701,550.5827,4377.0
2022-08-11 12:30:00,567.76,568.51,567.59,568.34,6313.0,550.7961,551.5237,550.6312,551.3588,6313.0
2022-08-11 12:40:00,568.13,568.45,566.84,567.08,1453.0,551.1551,551.4655,549.9036,550.1365,1453.0
2022-08-11 12:50:00,567.45,567.71,567.1,567.28,2120.0,550.4954,550.7476,550.1559,550.3305,2120.0
2022-08-11 13:00:00,567.64,567.64,566.23,566.23,2461.0,550.6797,550.6797,549.3119,549.3119,2461.0
2022-08-11 13:10:00,565.96,568.24,565.58,568.24,3000.0,549.0499,551.2618,548.6813,551.2618,3000.0
2022-08-11 13:20:00,568.06,568.5,566.59,566.59,4960.0,551.0872,551.514,549.6611,549.6611,4960.0
2022-08-11 13:30:00,566.76,567.03,565.78,566.61,2597.0,549.826,550.088,548.8753,549.6805,2597.0
2022-08-11 13:40:00,566.88,567.42,566.64,567.41,2558.0,549.9424,550.4663,549.7096,550.4566,2558.0
2022-08-11 13:50:00,567.49,567.49,565.77,567.25,5586.0,550.5342,550.5342,548.8656,550.3014,5586.0
2022-08-11 14:00:00,566.78,566.78,565.14,565.46,3343.0,549.8454,549.8454,548.2544,548.5649,3343.0
2022-08-11 14:10:00,565.35,565.8,564.89,565.64,2720.0,548.4582,548.8947,548.0119,548.7395,2720.0
2022-08-11 14:20:00,565.48,566.84,565.48,566.84,3900.0,548.5843,549.9036,548.5843,549.9036,3900.0
2022-08-11 14:30:00,566.43,567.16,565.83,565.98,14113.0,549.5059,550.2141,548.9238,549.0693,14113.0
2022-08-11 14:40:00,565.11,565.45,564.58,565.09,12920.0,548.2253,548.5552,547.7112,548.2059,12920.0
2022-08-11 14:50:00,564.78,565.74,562.88,564.23,9736.0,547.9052,548.8365,546.062,547.3716,9736.0
2022-08-11 15:00:00,564.45,564.46,562.52,562.89,7420.0,547.585,547.5947,545.7127,546.0717,7420.0
2022-08-11 15:10:00,563.56,563.56,561.94,562.45,5533.0,546.7216,546.7216,545.15,545.6448,5533.0
2022-08-11 15:20:00,562.37,563.09,561.93,563.09,4144.0,545.5672,546.2657,545.1403,546.2657,4144.0
2022-08-11 15:30:00,563.14,563.76,561.8,562.56,6153.0,546.3142,546.9157,545.0142,545.7515,6153.0
2022-08-11 15:40:00,562.71,562.92,561.12,561.74,10271.0,545.897,546.1008,544.3545,544.956,10271.0
2022-08-11 15:50:00,561.52,564.2,561.47,561.84,41465.0,544.7426,547.3425,544.6941,545.053,41465.0
2022-08-12 09:30:00,562.29,564.15,562.12,563.28,22718.0,545.4896,547.294,545.3247,546.45,22718.0
2022-08-12 09:40:00,563.88,567.86,563.88,565.66,11522.0,547.0321,550.8932,547.0321,548.7589,11522.0
2022-08-12 09:50:00,565.55,569.24,565.5,569.06,9976.0,548.6522,552.2319,548.6037,552.0573,9976.0
2022-08-12 10:00:00,568.65,569.07,566.12,568.7,10605.0,551.6596,552.067,549.2051,551.7081,10605.0
2022-08-12 10:10:00,568.98,570.97,568.98,570.62,12071.0,551.9797,553.9102,551.9797,553.5707,12071.0
2022-08-12 10:20:00,571.38,571.8,569.72,570.15,12958.0,554.308,554.7154,552.6976,553.1147,12958.0
2022-08-12 10:30:00,570.13,570.6,566.85,566.85,9196.0,553.0953,553.5513,549.9133,549.9133,9196.0
2022-08-12 10:40:00,567.28,567.28,564.22,564.81,7469.0,550.3305,550.3305,547.3619,547.9343,7469.0
2022-08-12 10:50:00,565.05,566.1,565.05,565.95,2806.0,548.1671,549.1857,548.1671,549.0402,2806.0
2022-08-12 11:00:00,566.2,568.48,565.72,567.3,4626.0,549.2828,551.4946,548.8171,550.3499,4626.0
2022-08-12 11:10:00,567.16,568.58,566.8,568.1,5502.0,550.2141,551.5916,549.8648,551.126,5502.0
2022-08-12 11:20:00,568.03,568.5,566.99,567.0,6094.0,551.0581,551.514,550.0492,550.0589,6094.0
2022-08-12 11:30:00,567.19,568.36,566.8,568.25,15220.0,550.2432,551.3782,549.8648,551.2715,15220.0
2022-08-12 11:40:00,568.5,569.46,568.5,569.46,2604.0,551.514,552.4454,551.514,552.4454,2604.0
2022-08-12 11:50:00,569.5,569.85,568.89,568.9,3100.0,552.4842,552.8237,551.8924,551.9021,3100.0
2022-08-12 12:00:00,568.79,570.05,568.41,569.89,3394.0,551.7954,553.0177,551.4267,552.8625,3394.0
2022-08-12 12:10:00,569.63,570.21,569.18,570.02,5354.0,552.6103,553.1729,552.1737,552.9886,5354.0
2022-08-12 12:20:00,569.92,571.8,569.92,571.8,2972.0,552.8916,554.7154,552.8916,554.7154,2972.0
2022-08-12 12:30:00,572.14,572.25,571.09,571.2,4904.0,555.0453,555.152,554.0266,554.1334,4904.0
2022-08-12 12:40:00,570.93,572.23,570.93,572.21,5100.0,553.8714,555.1326,553.8714,555.1132,5100.0
2022-08-12 12:50:00,571.98,572.2,571.44,572.12,7300.0,554.8901,555.1035,554.3662,555.0259,7300.0
2022-08-12 13:00:00,572.18,573.66,572.15,573.66,3961.0,555.0841,556.5199,555.055,556.5199,3961.0
2022-08-12 13:10:00,573.66,574.96,573.11,574.57,5960.0,556.5199,557.781,555.9863,557.4027,5960.0
2022-08-12 13:20:00,574.58,574.82,574.2,574.82,3859.0,557.4124,557.6452,557.0437,557.6452,3859.0
2022-08-12 13:30:00,574.82,575.49,574.82,575.01,9074.0,557.6452,558.2952,557.6452,557.8295,9074.0
2022-08-12 13:40:00,574.73,575.08,574.73,574.87,2615.0,557.5579,557.8974,557.5579,557.6937,2615.0
2022-08-12 13:50:00,575.1,575.5,575.01,575.5,5290.0,557.9168,558.3049,557.8295,558.3049,5290.0
2022-08-12 14:00:00,575.5,575.81,575.03,575.81,4327.0,558.3049,558.6056,557.8489,558.6056,4327.0
2022-08-12 14:10:00,575.8,576.44,575.69,575.79,6952.0,558.5959,559.2168,558.4892,558.5862,6952.0
2022-08-12 14:20:00,576.03,576.61,575.8,576.58,7118.0,558.819,559.3817,558.5959,559.3526,7118.0
2022-08-12 14:30:00,576.85,576.88,576.16,576.73,3504.0,559.6145,559.6437,558.9452,559.4981,3504.0
2022-08-12 14:40:00,576.64,577.72,576.42,577.42,4202.0,559.4108,560.4586,559.1974,560.1675,4202.0
2022-08-12 14:50:00,577.79,577.99,576.22,576.41,7221.0,560.5265,560.7205,559.0034,559.1877,7221.0
2022-08-12 15:00:00,576.31,576.31,574.97,576.08,6293.0,559.0907,559.0907,557.7907,558.8676,6293.0
2022-08-12 15:10:00,576.09,576.3,575.43,576.3,8064.0,558.8773,559.081,558.237,559.081,8064.0
2022-08-12 15:20:00,576.24,577.15,575.9,577.14,8825.0,559.0228,559.9056,558.6929,559.8959,8825.0
2022-08-12 15:30:00,577.05,577.58,576.13,576.38,12042.0,559.8086,560.3227,558.9161,559.1586,12042.0
2022-08-12 15:40:00,576.21,576.36,575.59,576.13,18161.0,558.9937,559.1392,558.3922,558.9161,18161.0
2022-08-12 15:50:00,576.22,576.33,574.93,575.97,35540.0,559.0034,559.1101,557.7519,558.7608,35540.0
2022-08-15 09:30:00,569.11,574.2,568.8,572.85,30786.0,552.1058,557.0437,551.8051,555.7341,30786.0
2022-08-15 09:40:00,572.13,572.13,569.33,569.8,7535.0,555.0356,555.0356,552.3192,552.7752,7535.0
2022-08-15 09:50:00,569.05,572.17,568.79,571.75,8581.0,552.0476,555.0744,551.7954,554.6669,8581.0
2022-08-15 10:00:00,571.3,571.94,570.41,571.68,11321.0,554.2304,554.8513,553.367,554.599,11321.0
2022-08-15 10:10:00,571.95,572.24,569.61,570.68,8255.0,554.861,555.1423,552.5909,553.6289,8255.0
2022-08-15 10:20:00,569.17,569.7,567.97,569.7,6922.0,552.164,552.6782,550.9999,552.6782,6922.0
2022-08-15 10:30:00,569.48,570.78,569.4,569.91,5573.0,552.4648,553.7259,552.3871,552.8819,5573.0
2022-08-15 10:40:00,570.51,571.65,569.55,569.55,2973.0,553.464,554.5699,552.5327,552.5327,2973.0
2022-08-15 10:50:00,569.11,569.32,568.49,569.28,2171.0,552.1058,552.3095,551.5043,552.2707,2171.0
2022-08-15 11:00:00,568.73,569.97,568.2,568.99,3832.0,551.7372,552.9401,551.223,551.9894,3832.0
2022-08-15 11:10:00,568.24,569.16,567.89,568.69,3075.0,551.2618,552.1543,550.9223,551.6984,3075.0
2022-08-15 11:20:00,568.8,570.26,568.23,570.26,3461.0,551.8051,553.2214,551.2521,553.2214,3461.0
2022-08-15 11:30:00,570.63,572.28,570.42,572.28,45712.0,553.5804,555.1811,553.3767,555.1811,45712.0
2022-08-15 11:40:00,572.13,574.38,571.97,574.38,5360.0,555.0356,557.2183,554.8804,557.2183,5360.0
2022-08-15 11:50:00,574.38,574.39,573.16,573.32,5760.0,557.2183,557.2281,556.0348,556.19,5760.0
2022-08-15 12:00:00,573.44,573.5,572.29,572.67,5001.0,556.3064,556.3646,555.1908,555.5594,5001.0
2022-08-15 12:10:00,572.92,574.85,572.86,573.58,9436.0,555.802,557.6743,555.7438,556.4423,9436.0
2022-08-15 12:20:00,573.78,574.1,573.64,573.9,2750.0,556.6363,556.9467,556.5005,556.7527,2750.0
2022-08-15 12:30:00,573.46,574.26,573.0,573.78,7183.0,556.3258,557.1019,555.8796,556.6363,7183.0
2022-08-15 12:40:00,573.49,574.06,573.16,573.63,5673.0,556.3549,556.9079,556.0348,556.4908,5673.0
2022-08-15 12:50:00,573.96,574.1,573.85,574.02,1300.0,556.8109,556.9467,556.7042,556.8691,1300.0
2022-08-15 13:00:00,574.4,574.92,573.71,574.7,4728.0,557.2378,557.7422,556.5684,557.5288,4728.0
2022-08-15 13:10:00,574.69,576.76,574.69,575.64,12492.0,557.5191,559.5272,557.5191,558.4407,12492.0
2022-08-15 13:20:00,575.59,576.4,575.16,575.85,7751.0,558.3922,559.178,557.975,558.6444,7751.0
2022-08-15 13:30:00,575.75,576.01,574.88,575.43,10240.0,558.5474,558.7996,557.7034,558.237,10240.0
2022-08-15 13:40:00,575.24,575.89,574.49,574.49,9926.0,558.0527,558.6832,557.3251,557.3251,9926.0
2022-08-15 13:50:00,574.38,575.25,574.33,574.75,2376.0,557.2183,558.0624,557.1698,557.5773,2376.0
2022-08-15 14:00:00,574.52,574.79,573.67,573.68,2059.0,557.3542,557.6161,556.5296,556.5393,2059.0
2022-08-15 14:10:00,573.67,574.28,573.48,574.03,2690.0,556.5296,557.1213,556.3452,556.8788,2690.0
2022-08-15 14:20:00,573.9,573.9,572.61,573.16,1990.0,556.7527,556.7527,555.5012,556.0348,1990.0
2022-08-15 14:30:00,573.31,574.28,573.09,574.13,3298.0,556.1803,557.1213,555.9669,556.9758,3298.0
2022-08-15 14:40:00,574.21,574.53,573.71,574.36,2239.0,557.0534,557.3639,556.5684,557.1989,2239.0
2022-08-15 14:50:00,574.05,575.05,574.05,575.05,4118.0,556.8982,557.8683,556.8982,557.8683,4118.0
2022-08-15 15:00:00,575.08,576.0,574.42,575.73,6222.0,557.8974,558.7899,557.2572,558.528,6222.0
2022-08-15 15:10:00,575.58,577.05,575.26,577.05,4742.0,558.3825,559.8086,558.0721,559.8086,4742.0
2022-08-15 15:20:00,577.34,577.62,576.56,577.53,7093.0,560.0899,560.3615,559.3332,560.2742,7093.0
2022-08-15 15:30:00,577.58,577.58,576.44,576.95,5752.0,560.3227,560.3227,559.2168,559.7116,5752.0
2022-08-15 15:40:00,576.59,577.28,576.23,577.12,12219.0,559.3623,560.0317,559.0131,559.8765,12219.0
2022-08-15 15:50:00,577.23,577.24,574.49,574.94,42346.0,559.9832,559.9929,557.3251,557.7616,42346.0
2022-08-16 09:30:00,566.16,567.35,563.57,563.93,28048.0,549.244,550.3984,546.7313,547.0806,28048.0
2022-08-16 09:40:00,563.77,565.19,561.72,561.99,19599.0,546.9254,548.3029,544.9366,545.1985,19599.0
2022-08-16 09:50:00,561.53,564.3,560.69,563.71,8045.0,544.7523,547.4395,543.9374,546.8672,8045.0
2022-08-16 10:00:00,563.71,563.72,561.02,561.54,24901.0,546.8672,546.8769,544.2575,544.762,24901.0
2022-08-16 10:10:00,561.15,562.63,561.0,562.05,6001.0,544.3836,545.8194,544.2381,545.2568,6001.0
2022-08-16 10:20:00,561.84,562.24,560.69,561.57,6103.0,545.053,545.4411,543.9374,544.7911,6103.0
2022-08-16 10:30:00,561.3,561.3,559.01,560.25,11052.0,544.5292,544.5292,542.3076,543.5105,11052.0
2022-08-16 10:40:00,560.42,562.95,560.23,562.95,6127.0,543.6755,546.1299,543.4911,546.1299,6127.0
2022-08-16 10:50:00,562.96,564.9,562.4,564.38,10842.0,546.1396,548.0216,545.5963,547.5171,10842.0
2022-08-16 11:00:00,564.15,565.17,563.28,564.33,3745.0,547.294,548.2835,546.45,547.4686,3745.0
2022-08-16 11:10:00,564.14,566.79,564.04,566.64,8429.0,547.2843,549.8551,547.1873,549.7096,8429.0
2022-08-16 11:20:00,566.37,566.37,565.32,566.1,5406.0,549.4477,549.4477,548.429,549.1857,5406.0
2022-08-16 11:30:00,566.27,567.32,565.9,567.32,16015.0,549.3507,550.3693,548.9917,550.3693,16015.0
2022-08-16 11:40:00,567.65,568.89,567.63,568.89,1893.0,550.6894,551.8924,550.67,551.8924,1893.0
2022-08-16 11:50:00,568.4,569.82,568.4,569.09,3335.0,551.417,552.7946,551.417,552.0864,3335.0
2022-08-16 12:00:00,569.55,569.67,568.58,568.58,3231.0,552.5327,552.6491,551.5916,551.5916,3231.0
2022-08-16 12:10:00,569.0,570.01,568.97,569.88,4613.0,551.9991,552.9789,551.97,552.8528,4613.0
2022-08-16 12:20:00,569.7,569.7,568.48,568.73,1789.0,552.6782,552.6782,551.4946,551.7372,1789.0
2022-08-16 12:30:00,568.0,568.77,567.75,567.75,4663.0,551.029,551.776,550.7864,550.7864,4663.0
2022-08-16 12:40:00,567.52,567.83,566.3,566.31,6488.0,550.5633,550.8641,549.3798,549.3895,6488.0
2022-08-16 12:50:00,566.81,567.49,566.8,567.49,1341.0,549.8745,550.5342,549.8648,550.5342,1341.0
2022-08-16 13:00:00,567.61,568.14,566.88,567.86,5967.0,550.6506,551.1648,549.9424,550.8932,5967.0
2022-08-16 13:10:00,568.14,568.14,567.34,567.75,3211.0,551.1648,551.1648,550.3887,550.7864,3211.0
2022-08-16 13:20:00,568.08,568.82,567.82,568.61,3538.0,551.1066,551.8245,550.8544,551.6207,3538.0
2022-08-16 13:30:00,569.27,571.6,569.26,571.35,2807.0,552.261,554.5214,552.2513,554.2789,2807.0
2022-08-16 13:40:00,571.2,571.43,570.5,570.85,5220.0,554.1334,554.3565,553.4543,553.7938,5220.0
2022-08-16 13:50:00,570.9,571.44,570.52,570.73,2688.0,553.8423,554.3662,553.4737,553.6774,2688.0
2022-08-16 14:00:00,571.17,571.9,570.97,571.72,2327.0,554.1043,554.8124,553.9102,554.6378,2327.0
2022-08-16 14:10:00,572.06,572.34,571.66,571.66,2222.0,554.9677,555.2393,554.5796,554.5796,2222.0
2022-08-16 14:20:00,572.16,572.16,570.89,570.89,4480.0,555.0647,555.0647,553.8326,553.8326,4480.0
2022-08-16 14:30:00,570.71,570.71,567.27,567.27,5252.0,553.658,553.658,550.3208,550.3208,5252.0
2022-08-16 14:40:00,567.09,567.09,564.45,565.42,6101.0,550.1462,550.1462,547.585,548.5261,6101.0
2022-08-16 14:50:00,565.26,566.48,565.21,566.48,1700.0,548.3708,549.5544,548.3223,549.5544,1700.0
2022-08-16 15:00:00,566.31,566.31,564.85,566.0,6079.0,549.3895,549.3895,547.9731,549.0887,6079.0
2022-08-16 15:10:00,565.72,566.06,564.45,566.06,5883.0,548.8171,549.1469,547.585,549.1469,5883.0
2022-08-16 15:20:00,566.02,567.46,565.32,567.16,8657.0,549.1081,550.5051,548.429,550.2141,8657.0
2022-08-16 15:30:00,567.21,568.0,566.62,567.01,8587.0,550.2626,551.029,549.6902,550.0686,8587.0
2022-08-16 15:40:00,566.9,567.36,565.86,567.0,8730.0,549.9618,550.4081,548.9529,550.0589,8730.0
2022-08-16 15:50:00,567.34,567.65,565.62,566.47,31327.0,550.3887,550.6894,548.7201,549.5447,31327.0
2022-08-17 09:30:00,559.1,559.5,556.1,557.62,21981.0,542.3949,542.7829,539.4845,540.9591,21981.0
2022-08-17 09:40:00,557.7,557.7,555.0,556.0,8296.0,541.0367,541.0367,538.4174,539.3875,8296.0
2022-08-17 09:50:00,556.08,558.12,555.47,557.77,4259.0,539.4651,541.4442,538.8734,541.1046,4259.0
2022-08-17 10:00:00,557.5,559.95,556.35,558.53,5637.0,540.8427,543.2195,539.7271,541.8419,5637.0
2022-08-17 10:10:00,558.45,559.0,554.78,555.15,11020.0,541.7643,542.2979,538.204,538.5629,11020.0
2022-08-17 10:20:00,555.29,556.25,554.5,555.01,6187.0,538.6987,539.63,537.9323,538.4271,6187.0
2022-08-17 10:30:00,554.81,554.81,552.26,553.49,13793.0,538.2331,538.2331,535.7593,536.9525,13793.0
2022-08-17 10:40:00,553.45,556.89,553.45,555.6,5297.0,536.9137,540.2509,536.9137,538.9995,5297.0
2022-08-17 10:50:00,555.59,555.89,552.36,552.54,6420.0,538.9898,539.2808,535.8563,536.0309,6420.0
2022-08-17 11:00:00,552.56,554.35,551.9,552.9,4128.0,536.0503,537.7868,535.41,536.3801,4128.0
2022-08-17 11:10:00,553.06,554.23,552.48,554.23,6600.0,536.5354,537.6704,535.9727,537.6704,6600.0
2022-08-17 11:20:00,553.96,555.51,553.95,554.39,8332.0,537.4085,538.9122,537.3988,537.8256,8332.0
2022-08-17 11:30:00,555.64,555.69,553.37,553.79,7594.0,539.0383,539.0868,536.8361,537.2435,7594.0
2022-08-17 11:40:00,554.35,554.99,553.84,554.96,15792.0,537.7868,538.4077,537.2921,538.3786,15792.0
2022-08-17 11:50:00,555.01,555.88,554.82,555.86,5000.0,538.4271,539.2711,538.2428,539.2517,5000.0
2022-08-17 12:00:00,555.95,557.45,555.95,556.35,2492.0,539.339,540.7942,539.339,539.7271,2492.0
2022-08-17 12:10:00,556.29,556.29,555.0,556.23,3053.0,539.6689,539.6689,538.4174,539.6106,3053.0
2022-08-17 12:20:00,556.45,557.23,556.3,557.23,2315.0,539.8241,540.5808,539.6786,540.5808,2315.0
2022-08-17 12:30:00,557.28,558.27,557.11,558.0,1728.0,540.6293,541.5897,540.4644,541.3278,1728.0
2022-08-17 12:40:00,557.73,557.73,557.43,557.44,800.0,541.0658,541.0658,540.7748,540.7845,800.0
2022-08-17 12:50:00,557.64,558.86,557.35,558.86,4421.0,540.9785,542.1621,540.6972,542.1621,4421.0
2022-08-17 13:00:00,558.85,559.13,557.53,558.49,5855.0,542.1524,542.424,540.8718,541.8031,5855.0
2022-08-17 13:10:00,558.49,559.86,558.25,559.59,10160.0,541.8031,543.1322,541.5703,542.8703,10160.0
2022-08-17 13:20:00,558.96,560.68,558.96,560.59,5422.0,542.2591,543.9277,542.2591,543.8404,5422.0
2022-08-17 13:30:00,560.73,561.37,559.58,560.75,5537.0,543.9762,544.5971,542.8606,543.9956,5537.0
2022-08-17 13:40:00,560.99,561.38,560.3,560.3,4996.0,544.2284,544.6068,543.559,543.559,4996.0
2022-08-17 13:50:00,560.38,561.04,560.0,560.25,1238.0,543.6366,544.2769,543.268,543.5105,1238.0
2022-08-17 14:00:00,561.0,563.21,560.23,562.59,8690.0,544.2381,546.3821,543.4911,545.7806,8690.0
2022-08-17 14:10:00,563.01,564.68,562.14,564.35,4323.0,546.1881,547.8082,545.3441,547.488,4323.0
2022-08-17 14:20:00,564.2,564.8,562.57,564.8,4332.0,547.3425,547.9246,545.7612,547.9246,4332.0
2022-08-17 14:30:00,564.27,565.99,564.1,565.99,4007.0,547.4104,549.079,547.2455,549.079,4007.0
2022-08-17 14:40:00,565.66,565.7,563.07,563.83,4429.0,548.7589,548.7977,546.2463,546.9836,4429.0
2022-08-17 14:50:00,563.4,563.79,562.79,562.82,2114.0,546.5664,546.9448,545.9746,546.0037,2114.0
2022-08-17 15:00:00,562.64,563.59,562.0,562.0,2613.0,545.8291,546.7507,545.2082,545.2082,2613.0
2022-08-17 15:10:00,562.47,562.47,559.09,559.09,4674.0,545.6642,545.6642,542.3852,542.3852,4674.0
2022-08-17 15:20:00,558.76,560.55,558.76,559.86,3605.0,542.0651,543.8016,542.0651,543.1322,3605.0
2022-08-17 15:30:00,559.82,560.0,559.13,559.54,5879.0,543.0934,543.268,542.424,542.8217,5879.0
2022-08-17 15:40:00,559.31,560.24,558.77,559.01,10024.0,542.5986,543.5008,542.0748,542.3076,10024.0
2022-08-17 15:50:00,559.47,559.96,556.82,557.03,37006.0,542.7538,543.2292,540.183,540.3867,37006.0
2022-08-18 09:30:00,557.28,560.0,555.3,560.0,32959.0,540.6293,543.268,538.7084,543.268,32959.0
2022-08-18 09:40:00,560.11,561.88,559.35,559.37,9960.0,543.3747,545.0918,542.6374,542.6568,9960.0
2022-08-18 09:50:00,559.35,560.57,558.26,558.7,7987.0,542.6374,543.821,541.58,542.0068,7987.0
2022-08-18 10:00:00,558.14,559.65,556.8,559.19,7250.0,541.4636,542.9285,540.1636,542.4822,7250.0
2022-08-18 10:10:00,558.94,560.16,558.38,559.87,4249.0,542.2397,543.4232,541.6964,543.1419,4249.0
2022-08-18 10:20:00,559.78,560.55,559.2,559.65,5633.0,543.0546,543.8016,542.4919,542.9285,5633.0
2022-08-18 10:30:00,559.8,559.85,559.05,559.46,3521.0,543.074,543.1225,542.3464,542.7441,3521.0
2022-08-18 10:40:00,559.65,562.25,559.62,562.25,5598.0,542.9285,545.4508,542.8994,545.4508,5598.0
2022-08-18 10:50:00,562.65,562.94,561.26,561.93,5191.0,545.8388,546.1202,544.4904,545.1403,5191.0
2022-08-18 11:00:00,562.2,563.62,562.06,563.25,8397.0,545.4023,546.7798,545.2665,546.4209,8397.0
2022-08-18 11:10:00,563.52,565.67,563.41,563.74,8906.0,546.6828,548.7686,546.5761,546.8963,8906.0
2022-08-18 11:20:00,563.99,565.2,563.93,564.06,5051.0,547.1388,548.3126,547.0806,547.2067,5051.0
2022-08-18 11:30:00,564.63,565.42,563.33,565.36,22910.0,547.7597,548.5261,546.4985,548.4679,22910.0
2022-08-18 11:40:00,565.85,565.93,564.22,564.95,2297.0,548.9432,549.0208,547.3619,548.0701,2297.0
2022-08-18 11:50:00,564.72,565.38,564.04,565.16,3175.0,547.847,548.4873,547.1873,548.2738,3175.0
2022-08-18 12:00:00,564.47,565.73,564.12,565.18,3347.0,547.6044,548.8268,547.2649,548.2932,3347.0
2022-08-18 12:10:00,565.13,565.13,564.01,564.68,4503.0,548.2447,548.2447,547.1582,547.8082,4503.0
2022-08-18 12:20:00,564.13,564.13,562.51,562.51,2170.0,547.2746,547.2746,545.703,545.703,2170.0
2022-08-18 12:30:00,562.53,562.64,561.13,561.13,3935.0,545.7224,545.8291,544.3642,544.3642,3935.0
2022-08-18 12:40:00,561.27,561.28,558.94,560.39,4207.0,544.5001,544.5098,542.2397,543.6464,4207.0
2022-08-18 12:50:00,560.16,560.77,559.79,560.74,3000.0,543.4232,544.015,543.0643,543.9859,3000.0
2022-08-18 13:00:00,560.48,562.12,560.04,562.08,1300.0,543.7337,545.3247,543.3068,545.2859,1300.0
2022-08-18 13:10:00,562.17,562.58,560.99,562.58,4500.0,545.3732,545.7709,544.2284,545.7709,4500.0
2022-08-18 13:20:00,562.25,563.62,562.1,563.62,4263.0,545.4508,546.7798,545.3053,546.7798,4263.0
2022-08-18 13:30:00,563.7,564.15,563.35,564.15,1700.0,546.8575,547.294,546.5179,547.294,1700.0
2022-08-18 13:40:00,564.17,564.54,563.9,563.93,2835.0,547.3134,547.6724,547.0515,547.0806,2835.0
2022-08-18 13:50:00,564.34,565.0,564.24,564.4,2537.0,547.4783,548.1186,547.3813,547.5365,2537.0
2022-08-18 14:00:00,564.34,564.34,563.4,564.02,3726.0,547.4783,547.4783,546.5664,547.1679,3726.0
2022-08-18 14:10:00,564.05,564.6,563.62,564.0,2278.0,547.197,547.7306,546.7798,547.1485,2278.0
2022-08-18 14:20:00,563.72,563.72,562.45,562.47,2501.0,546.8769,546.8769,545.6448,545.6642,2501.0
2022-08-18 14:30:00,562.12,562.26,561.27,561.97,2408.0,545.3247,545.4605,544.5001,545.1791,2408.0
2022-08-18 14:40:00,561.97,562.94,561.24,562.94,2599.0,545.1791,546.1202,544.471,546.1202,2599.0
2022-08-18 14:50:00,562.41,563.87,562.33,562.88,4188.0,545.606,547.0224,545.5284,546.062,4188.0
2022-08-18 15:00:00,562.8,563.62,562.61,563.27,3405.0,545.9843,546.7798,545.8,546.4403,3405.0
2022-08-18 15:10:00,563.27,564.38,563.25,564.38,6800.0,546.4403,547.5171,546.4209,547.5171,6800.0
2022-08-18 15:20:00,564.28,565.0,563.87,564.87,4211.0,547.4201,548.1186,547.0224,547.9925,4211.0
2022-08-18 15:30:00,565.05,565.1,564.32,564.37,3378.0,548.1671,548.2156,547.4589,547.5074,3378.0
2022-08-18 15:40:00,564.28,564.72,563.47,563.65,4351.0,547.4201,547.847,546.6343,546.8089,4351.0
2022-08-18 15:50:00,563.42,563.42,561.01,561.3,16209.0,546.5858,546.5858,544.2478,544.5292,16209.0
2022-08-19 09:30:00,557.1,558.85,554.18,556.0,31302.0,540.4547,542.1524,537.6219,539.3875,31302.0
2022-08-19 09:40:00,556.16,556.16,550.1,550.85,17351.0,539.5427,539.5427,533.6638,534.3914,17351.0
2022-08-19 09:50:00,550.35,551.84,549.19,550.63,8079.0,533.9063,535.3518,532.781,534.178,8079.0
2022-08-19 10:00:00,550.29,552.0,549.57,550.22,6242.0,533.8481,535.507,533.1496,533.7802,6242.0
2022-08-19 10:10:00,549.62,551.26,549.62,551.26,3488.0,533.1981,534.7891,533.1981,534.7891,3488.0
2022-08-19 10:20:00,551.37,552.85,549.96,550.88,6400.0,534.8959,536.3316,533.528,534.4205,6400.0
2022-08-19 10:30:00,550.82,551.53,549.44,549.53,2100.0,534.3623,535.0511,533.0235,533.1108,2100.0
2022-08-19 10:40:00,549.87,551.28,549.1,550.62,4131.0,533.4407,534.8085,532.6937,534.1683,4131.0
2022-08-19 10:50:00,550.49,550.49,546.45,546.83,7227.0,534.0421,534.0421,530.1229,530.4915,7227.0
2022-08-19 11:00:00,546.94,548.4,546.6,546.91,6912.0,530.5982,532.0146,530.2684,530.5691,6912.0
2022-08-19 11:10:00,546.61,547.5,546.3,546.6,6233.0,530.2781,531.1415,529.9773,530.2684,6233.0
2022-08-19 11:20:00,546.58,548.01,546.45,548.01,6574.0,530.249,531.6362,530.1229,531.6362,6574.0
2022-08-19 11:30:00,548.27,548.52,547.38,548.07,4901.0,531.8885,532.131,531.0251,531.6945,4901.0
2022-08-19 11:40:00,548.11,550.5,548.11,550.4,5019.0,531.7333,534.0518,531.7333,533.9548,5019.0
2022-08-19 11:50:00,550.36,550.36,548.83,549.5,3875.0,533.916,533.916,532.4317,533.0817,3875.0
2022-08-19 12:00:00,549.15,549.47,548.73,548.82,5799.0,532.7422,533.0526,532.3347,532.422,5799.0
2022-08-19 12:10:00,548.79,549.31,548.53,548.77,4137.0,532.3929,532.8974,532.1407,532.3735,4137.0
2022-08-19 12:20:00,548.75,548.9,548.13,548.13,2900.0,532.3541,532.4997,531.7527,531.7527,2900.0
2022-08-19 12:30:00,547.89,551.45,547.89,550.96,6358.0,531.5198,534.9735,531.5198,534.4981,6358.0
2022-08-19 12:40:00,550.68,551.46,549.98,550.29,4482.0,534.2265,534.9832,533.5474,533.8481,4482.0
2022-08-19 12:50:00,550.56,551.28,550.4,551.27,2000.0,534.1101,534.8085,533.9548,534.7988,2000.0
2022-08-19 13:00:00,550.95,551.92,550.95,551.13,5468.0,534.4884,535.4294,534.4884,534.663,5468.0
2022-08-19 13:10:00,551.04,551.34,550.35,550.48,7895.0,534.5757,534.8668,533.9063,534.0324,7895.0
2022-08-19 13:20:00,550.05,550.05,548.36,548.51,1700.0,533.6153,533.6153,531.9758,532.1213,1700.0
2022-08-19 13:30:00,548.81,549.16,547.91,548.43,12292.0,532.4123,532.7519,531.5392,532.0437,12292.0
2022-08-19 13:40:00,548.46,548.74,548.14,548.19,4108.0,532.0728,532.3444,531.7624,531.8109,4108.0
2022-08-19 13:50:00,548.3,549.07,548.23,548.57,4300.0,531.9176,532.6646,531.8497,532.1795,4300.0
2022-08-19 14:00:00,548.28,548.37,547.59,548.01,8788.0,531.8982,531.9855,531.2288,531.6362,8788.0
2022-08-19 14:10:00,548.0,548.68,547.28,547.44,8979.0,531.6265,532.2862,530.9281,531.0833,8979.0
2022-08-19 14:20:00,547.59,547.72,546.7,547.09,9533.0,531.2288,531.3549,530.3654,530.7437,9533.0
2022-08-19 14:30:00,547.09,547.38,546.65,547.04,6074.0,530.7437,531.0251,530.3169,530.6952,6074.0
2022-08-19 14:40:00,547.03,547.71,546.86,547.52,4637.0,530.6855,531.3452,530.5206,531.1609,4637.0
2022-08-19 14:50:00,547.52,547.71,547.11,547.33,3897.0,531.1609,531.3452,530.7631,530.9766,3897.0
2022-08-19 15:00:00,547.34,547.52,545.57,545.57,4021.0,530.9863,531.1609,529.2692,529.2692,4021.0
2022-08-19 15:10:00,545.74,546.51,545.68,546.26,5132.0,529.4341,530.1811,529.3759,529.9385,5132.0
2022-08-19 15:20:00,546.0,546.5,545.51,545.61,17592.0,529.6863,530.1714,529.2109,529.308,17592.0
2022-08-19 15:30:00,545.69,546.77,545.53,546.08,14187.0,529.3856,530.4333,529.2303,529.7639,14187.0
2022-08-19 15:40:00,546.09,546.16,544.72,545.34,12917.0,529.7736,529.8415,528.4445,529.046,12917.0
2022-08-19 15:50:00,545.32,546.32,544.43,545.26,31899.0,529.0266,529.9967,528.1632,528.9684,31899.0
2022-08-22 09:30:00,529.21,530.85,526.3,527.35,30110.0,513.398,514.989,510.5749,511.5935,30110.0
2022-08-22 09:40:00,527.55,530.23,527.09,527.09,10520.0,511.7876,514.3875,511.3413,511.3413,10520.0
2022-08-22 09:50:00,526.2,528.95,526.0,528.0,11696.0,510.4779,513.1457,510.2839,512.2241,11696.0
2022-08-22 10:00:00,527.84,528.91,526.52,527.12,12351.0,512.0689,513.1069,510.7883,511.3704,12351.0
2022-08-22 10:10:00,527.4,527.4,523.94,524.63,7715.0,511.642,511.642,508.2854,508.9548,7715.0
2022-08-22 10:20:00,524.63,525.3,523.56,524.33,13027.0,508.9548,509.6048,507.9168,508.6638,13027.0
2022-08-22 10:30:00,524.0,525.43,524.0,525.16,8630.0,508.3436,509.7309,508.3436,509.469,8630.0
2022-08-22 10:40:00,524.99,526.43,524.1,524.18,15929.0,509.3041,510.701,508.4406,508.5183,15929.0
2022-08-22 10:50:00,524.13,524.7,523.2,523.23,4083.0,508.4697,509.0227,507.5675,507.5966,4083.0
2022-08-22 11:00:00,523.21,525.08,523.05,523.5,8640.0,507.5772,509.3914,507.422,507.8586,8640.0
2022-08-22 11:10:00,523.54,524.64,522.66,524.17,7787.0,507.8974,508.9645,507.0437,508.5086,7787.0
2022-08-22 11:20:00,524.1,524.4,521.84,521.84,6489.0,508.4406,508.7317,506.2482,506.2482,6489.0
2022-08-22 11:30:00,521.71,523.05,521.23,522.67,15045.0,506.1221,507.422,505.6564,507.0534,15045.0
2022-08-22 11:40:00,523.43,523.65,522.27,522.9,1700.0,507.7907,508.0041,506.6653,507.2765,1700.0
2022-08-22 11:50:00,523.15,524.98,523.15,524.13,3187.0,507.519,509.2944,507.519,508.4697,3187.0
2022-08-22 12:00:00,524.54,525.03,523.79,523.94,2072.0,508.8675,509.3429,508.1399,508.2854,2072.0
2022-08-22 12:10:00,523.8,524.76,523.5,524.76,2211.0,508.1496,509.0809,507.8586,509.0809,2211.0
2022-08-22 12:20:00,524.85,525.1,524.03,524.1,4858.0,509.1682,509.4108,508.3727,508.4406,4858.0
2022-08-22 12:30:00,524.27,524.27,524.1,524.27,2547.0,508.6056,508.6056,508.4406,508.6056,2547.0
2022-08-22 12:40:00,524.64,524.86,523.52,524.33,2836.0,508.9645,509.1779,507.878,508.6638,2836.0
2022-08-22 12:50:00,523.76,523.83,523.41,523.81,2211.0,508.1108,508.1787,507.7713,508.1593,2211.0
2022-08-22 13:00:00,524.08,524.41,522.69,523.09,3729.0,508.4212,508.7414,507.0728,507.4608,3729.0
2022-08-22 13:10:00,522.99,523.63,522.67,523.63,3259.0,507.3638,507.9847,507.0534,507.9847,3259.0
2022-08-22 13:20:00,523.53,523.53,522.34,522.59,7451.0,507.8877,507.8877,506.7332,506.9758,7451.0
2022-08-22 13:30:00,522.36,522.85,521.55,522.85,3689.0,506.7526,507.228,505.9668,507.228,3689.0
2022-08-22 13:40:00,523.02,523.02,522.13,522.68,3800.0,507.3929,507.3929,506.5295,507.0631,3800.0
2022-08-22 13:50:00,522.21,522.79,522.21,522.36,2323.0,506.6071,507.1698,506.6071,506.7526,2323.0
2022-08-22 14:00:00,522.37,522.61,521.7,522.07,1896.0,506.7623,506.9952,506.1124,506.4713,1896.0
2022-08-22 14:10:00,522.11,522.74,522.11,522.6,2024.0,506.5101,507.1213,506.5101,506.9855,2024.0
2022-08-22 14:20:00,523.02,523.04,522.3,522.3,4348.0,507.3929,507.4123,506.6944,506.6944,4348.0
2022-08-22 14:30:00,522.3,522.32,521.69,522.16,3858.0,506.6944,506.7138,506.1027,506.5586,3858.0
2022-08-22 14:40:00,521.66,521.75,520.87,521.34,5759.0,506.0735,506.1609,505.3072,505.7631,5759.0
2022-08-22 14:50:00,521.29,521.38,520.1,521.04,7551.0,505.7146,505.8019,504.5602,505.4721,7551.0
2022-08-22 15:00:00,521.27,522.0,520.92,521.05,5821.0,505.6952,506.4034,505.3557,505.4818,5821.0
2022-08-22 15:10:00,521.01,521.86,520.31,520.32,7674.0,505.443,506.2676,504.7639,504.7736,7674.0
2022-08-22 15:20:00,520.31,520.76,519.53,519.82,6804.0,504.7639,505.2004,504.0072,504.2885,6804.0
2022-08-22 15:30:00,519.73,520.71,519.04,520.71,7247.0,504.2012,505.1519,503.5318,505.1519,7247.0
2022-08-22 15:40:00,520.57,520.57,518.61,520.25,11873.0,505.0161,505.0161,503.1147,504.7057,11873.0
2022-08-22 15:50:00,519.91,520.63,519.64,520.06,36207.0,504.3758,505.0743,504.1139,504.5214,36207.0
2022-08-23 09:30:00,520.28,521.7,519.46,521.1,22064.0,504.7348,506.1124,503.9393,505.5303,22064.0
2022-08-23 09:40:00,521.2,525.0,519.75,524.6,8204.0,505.6273,509.3138,504.2206,508.9257,8204.0
2022-08-23 09:50:00,524.49,526.82,524.48,526.36,4449.0,508.819,511.0794,508.8093,510.6331,4449.0
2022-08-23 10:00:00,526.51,528.62,525.73,528.62,5139.0,510.7786,512.8256,510.0219,512.8256,5139.0
2022-08-23 10:10:00,528.88,529.17,526.95,527.07,4024.0,513.0778,513.3592,511.2055,511.3219,4024.0
2022-08-23 10:20:00,526.94,527.85,524.38,524.6,5042.0,511.1958,512.0786,508.7123,508.9257,5042.0
2022-08-23 10:30:00,524.63,526.45,523.8,523.8,3917.0,508.9548,510.7204,508.1496,508.1496,3917.0
2022-08-23 10:40:00,523.74,525.44,523.74,525.18,9021.0,508.0914,509.7406,508.0914,509.4884,9021.0
2022-08-23 10:50:00,525.3,526.34,523.65,523.7,4400.0,509.6048,510.6137,508.0041,508.0526,4400.0
2022-08-23 11:00:00,523.36,524.71,523.17,524.64,5629.0,507.7228,509.0324,507.5384,508.9645,5629.0
2022-08-23 11:10:00,525.44,527.07,525.23,526.51,8087.0,509.7406,511.3219,509.5369,510.7786,8087.0
2022-08-23 11:20:00,526.34,527.1,526.0,526.16,8207.0,510.6137,511.351,510.2839,510.4391,8207.0
2022-08-23 11:30:00,526.72,527.04,525.13,526.67,25495.0,510.9824,511.2928,509.4399,510.9339,25495.0
2022-08-23 11:40:00,527.11,527.42,526.05,526.64,4301.0,511.3607,511.6614,510.3324,510.9048,4301.0
2022-08-23 11:50:00,526.58,526.77,525.9,526.61,3547.0,510.8465,511.0309,510.1869,510.8756,3547.0
2022-08-23 12:00:00,525.84,527.52,525.1,527.38,8450.0,510.1287,511.7585,509.4108,511.6226,8450.0
2022-08-23 12:10:00,527.3,527.38,525.07,525.39,7646.0,511.545,511.6226,509.3817,509.6921,7646.0
2022-08-23 12:20:00,525.42,525.42,524.45,524.68,2815.0,509.7212,509.7212,508.7802,509.0033,2815.0
2022-08-23 12:30:00,524.43,526.71,524.42,526.25,1772.0,508.7608,510.9727,508.7511,510.5264,1772.0
2022-08-23 12:40:00,526.2,526.2,525.44,525.98,1900.0,510.4779,510.4779,509.7406,510.2645,1900.0
2022-08-23 12:50:00,525.72,527.28,525.55,527.28,1080.0,510.0122,511.5256,509.8473,511.5256,1080.0
2022-08-23 13:00:00,526.54,526.93,526.09,526.47,1854.0,510.8077,511.1861,510.3712,510.7398,1854.0
2022-08-23 13:10:00,526.68,526.68,525.31,525.74,2211.0,510.9436,510.9436,509.6145,510.0316,2211.0
2022-08-23 13:20:00,526.03,526.64,525.76,526.64,1300.0,510.313,510.9048,510.051,510.9048,1300.0
2022-08-23 13:30:00,526.81,526.81,526.2,526.26,2682.0,511.0697,511.0697,510.4779,510.5361,2682.0
2022-08-23 13:40:00,526.25,526.25,525.54,525.54,6857.0,510.5264,510.5264,509.8376,509.8376,6857.0
2022-08-23 13:50:00,525.42,526.12,525.36,525.75,5127.0,509.7212,510.4003,509.663,510.0413,5127.0
2022-08-23 14:00:00,526.19,527.12,525.77,526.36,3460.0,510.4682,511.3704,510.0607,510.6331,3460.0
2022-08-23 14:10:00,526.54,526.9,525.6,526.72,4691.0,510.8077,511.157,509.8958,510.9824,4691.0
2022-08-23 14:20:00,526.18,527.17,526.18,527.0,2244.0,510.4585,511.4189,510.4585,511.254,2244.0
2022-08-23 14:30:00,527.01,527.01,526.19,526.48,3250.0,511.2637,511.2637,510.4682,510.7495,3250.0
2022-08-23 14:40:00,526.42,526.92,525.86,526.21,5303.0,510.6913,511.1764,510.1481,510.4876,5303.0
2022-08-23 14:50:00,526.09,526.4,525.88,526.18,7977.0,510.3712,510.6719,510.1675,510.4585,7977.0
2022-08-23 15:00:00,526.43,527.35,526.29,527.03,7406.0,510.701,511.5935,510.5652,511.2831,7406.0
2022-08-23 15:10:00,526.95,527.38,526.26,527.0,5529.0,511.2055,511.6226,510.5361,511.254,5529.0
2022-08-23 15:20:00,526.8,526.8,525.88,526.29,6298.0,511.06,511.06,510.1675,510.5652,6298.0
2022-08-23 15:30:00,526.24,526.47,525.99,526.31,10438.0,510.5167,510.7398,510.2742,510.5846,10438.0
2022-08-23 15:40:00,526.34,526.92,525.58,526.6,21775.0,510.6137,511.1764,509.8764,510.8659,21775.0
2022-08-23 15:50:00,526.48,526.94,525.65,526.03,21901.0,510.7495,511.1958,509.9443,510.313,21901.0
2022-08-24 09:30:00,522.72,525.21,521.72,525.21,18476.0,507.1019,509.5175,506.1318,509.5175,18476.0
2022-08-24 09:40:00,524.89,525.94,523.65,523.65,7960.0,509.207,510.2257,508.0041,508.0041,7960.0
2022-08-24 09:50:00,523.65,525.12,523.65,524.25,3244.0,508.0041,509.4302,508.0041,508.5862,3244.0
2022-08-24 10:00:00,524.09,524.85,522.0,523.49,4018.0,508.4309,509.1682,506.4034,507.8489,4018.0
2022-08-24 10:10:00,523.37,526.19,523.37,526.19,3296.0,507.7325,510.4682,507.7325,510.4682,3296.0
2022-08-24 10:20:00,526.51,527.2,525.83,526.46,3742.0,510.7786,511.448,510.119,510.7301,3742.0
2022-08-24 10:30:00,526.92,527.96,526.35,526.79,1965.0,511.1764,512.1853,510.6234,511.0503,1965.0
2022-08-24 10:40:00,526.34,526.36,525.75,525.97,2450.0,510.6137,510.6331,510.0413,510.2548,2450.0
2022-08-24 10:50:00,526.68,528.9,526.68,528.67,6799.0,510.9436,513.0972,510.9436,512.8741,6799.0
2022-08-24 11:00:00,528.7,528.7,526.87,527.34,6535.0,512.9032,512.9032,511.1279,511.5838,6535.0
2022-08-24 11:10:00,527.54,530.4,527.25,529.77,12486.0,511.7779,514.5524,511.4965,513.9412,12486.0
2022-08-24 11:20:00,529.93,530.56,529.22,529.27,17800.0,514.0965,514.7076,513.4077,513.4562,17800.0
2022-08-24 11:30:00,529.4,530.15,528.62,530.0,15350.0,513.5823,514.3099,512.8256,514.1644,15350.0
2022-08-24 11:40:00,529.51,530.58,529.05,529.1,8313.0,513.689,514.727,513.2427,513.2913,8313.0
2022-08-24 11:50:00,529.11,529.88,528.81,529.07,3105.0,513.301,514.0479,513.0099,513.2621,3105.0
2022-08-24 12:00:00,528.65,529.76,528.55,528.89,3863.0,512.8547,513.9315,512.7577,513.0875,3863.0
2022-08-24 12:10:00,529.19,529.41,528.77,529.05,400.0,513.3786,513.592,512.9711,513.2427,400.0
2022-08-24 12:20:00,528.54,529.03,528.09,528.76,1877.0,512.748,513.2233,512.3114,512.9614,1877.0
2022-08-24 12:30:00,528.76,529.49,528.02,528.02,2313.0,512.9614,513.6696,512.2435,512.2435,2313.0
2022-08-24 12:40:00,528.61,528.62,526.49,526.56,9363.0,512.8159,512.8256,510.7592,510.8271,9363.0
2022-08-24 12:50:00,526.62,526.62,525.93,526.3,2098.0,510.8853,510.8853,510.216,510.5749,2098.0
2022-08-24 13:00:00,526.61,527.08,526.22,526.82,1401.0,510.8756,511.3316,510.4973,511.0794,1401.0
2022-08-24 13:10:00,526.97,527.48,526.54,527.41,4387.0,511.2249,511.7197,510.8077,511.6517,4387.0
2022-08-24 13:20:00,526.87,527.16,525.26,525.47,2328.0,511.1279,511.4092,509.566,509.7697,2328.0
2022-08-24 13:30:00,525.32,525.98,525.0,525.98,4834.0,509.6242,510.2645,509.3138,510.2645,4834.0
2022-08-24 13:40:00,525.92,526.46,525.92,526.46,1237.0,510.2063,510.7301,510.2063,510.7301,1237.0
2022-08-24 13:50:00,526.68,526.79,525.87,526.17,3070.0,510.9436,511.0503,510.1578,510.4488,3070.0
2022-08-24 14:00:00,526.2,526.8,526.04,526.54,1780.0,510.4779,511.06,510.3227,510.8077,1780.0
2022-08-24 14:10:00,526.65,526.66,525.0,525.06,2400.0,510.9145,510.9242,509.3138,509.372,2400.0
2022-08-24 14:20:00,525.0,525.22,524.43,524.86,6200.0,509.3138,509.5272,508.7608,509.1779,6200.0
2022-08-24 14:30:00,524.5,524.68,523.31,523.74,4707.0,508.8287,509.0033,507.6742,508.0914,4707.0
2022-08-24 14:40:00,524.23,524.26,523.4,524.21,3458.0,508.5668,508.5959,507.7616,508.5474,3458.0
2022-08-24 14:50:00,524.21,524.76,524.0,524.55,6201.0,508.5474,509.0809,508.3436,508.8772,6201.0
2022-08-24 15:00:00,524.66,525.56,524.01,525.24,4922.0,508.9839,509.857,508.3533,509.5466,4922.0
2022-08-24 15:10:00,524.94,526.28,524.94,526.11,6062.0,509.2555,510.5555,509.2555,510.3906,6062.0
2022-08-24 15:20:00,525.97,526.39,525.63,525.63,5309.0,510.2548,510.6622,509.9249,509.9249,5309.0
2022-08-24 15:30:00,525.88,527.41,525.82,527.37,4572.0,510.1675,511.6517,510.1093,511.6129,4572.0
2022-08-24 15:40:00,527.09,527.09,526.27,526.27,5943.0,511.3413,511.3413,510.5458,510.5458,5943.0
2022-08-24 15:50:00,526.0,526.84,524.86,525.2,26132.0,510.2839,511.0988,509.1779,509.5078,26132.0
2022-08-25 09:30:00,522.36,526.78,521.76,526.44,31396.0,506.7526,511.0406,506.1706,510.7107,31396.0
2022-08-25 09:40:00,526.65,526.8,525.14,525.5,8843.0,510.9145,511.06,509.4496,509.7988,8843.0
2022-08-25 09:50:00,525.45,528.67,525.45,528.15,13856.0,509.7503,512.8741,509.7503,512.3696,13856.0
2022-08-25 10:00:00,528.29,529.44,528.2,528.9,11633.0,512.5055,513.6211,512.4181,513.0972,11633.0
2022-08-25 10:10:00,529.36,531.0,528.19,530.21,9113.0,513.5435,515.1345,512.4084,514.3681,9113.0
2022-08-25 10:20:00,529.58,533.33,529.58,533.05,19817.0,513.7569,517.3949,513.7569,517.1232,19817.0
2022-08-25 10:30:00,533.38,535.16,533.17,533.62,21072.0,517.4434,519.1702,517.2396,517.6762,21072.0
2022-08-25 10:40:00,533.69,535.21,533.65,534.94,9831.0,517.7441,519.2187,517.7053,518.9568,9831.0
2022-08-25 10:50:00,534.96,534.96,532.08,532.17,13266.0,518.9762,518.9762,516.1822,516.2695,13266.0
2022-08-25 11:00:00,532.42,532.42,530.5,530.74,6464.0,516.5121,516.5121,514.6494,514.8823,6464.0
2022-08-25 11:10:00,530.52,531.58,529.28,530.02,4956.0,514.6688,515.6972,513.4659,514.1838,4956.0
2022-08-25 11:20:00,529.84,529.99,528.2,529.35,4946.0,514.0091,514.1547,512.4181,513.5338,4946.0
2022-08-25 11:30:00,529.21,531.36,529.21,530.84,8365.0,513.398,515.4837,513.398,514.9793,8365.0
2022-08-25 11:40:00,531.86,532.63,531.34,531.83,1448.0,515.9688,516.7158,515.4643,515.9397,1448.0
2022-08-25 11:50:00,532.44,532.57,530.68,531.55,2844.0,516.5315,516.6576,514.824,515.668,2844.0
2022-08-25 12:00:00,531.76,533.31,531.76,532.66,2905.0,515.8718,517.3755,515.8718,516.7449,2905.0
2022-08-25 12:10:00,532.66,532.66,531.66,532.36,3082.0,516.7449,516.7449,515.7748,516.4538,3082.0
2022-08-25 12:20:00,532.13,532.82,531.73,532.7,888.0,516.2307,516.9001,515.8427,516.7837,888.0
2022-08-25 12:30:00,532.14,532.96,532.14,532.38,5698.0,516.2404,517.0359,516.2404,516.4732,5698.0
2022-08-25 12:40:00,532.12,532.15,531.18,531.26,1900.0,516.221,516.2501,515.3091,515.3867,1900.0
2022-08-25 12:50:00,531.0,532.61,530.99,531.73,5300.0,515.1345,516.6964,515.1248,515.8427,5300.0
2022-08-25 13:00:00,532.13,533.19,532.04,532.88,4817.0,516.2307,517.259,516.1434,516.9583,4817.0
2022-08-25 13:10:00,532.25,532.26,531.0,531.23,3500.0,516.3471,516.3568,515.1345,515.3576,3500.0
2022-08-25 13:20:00,531.34,532.47,531.34,532.16,2600.0,515.4643,516.5606,515.4643,516.2598,2600.0
2022-08-25 13:30:00,531.97,533.06,531.68,532.95,2644.0,516.0755,517.1329,515.7942,517.0262,2644.0
2022-08-25 13:40:00,533.1,533.98,532.72,533.84,3126.0,517.1717,518.0254,516.8031,517.8896,3126.0
2022-08-25 13:50:00,533.56,533.56,532.99,533.3,1000.0,517.618,517.618,517.065,517.3658,1000.0
2022-08-25 14:00:00,532.65,533.23,532.17,532.17,2443.0,516.7352,517.2979,516.2695,516.2695,2443.0
2022-08-25 14:10:00,532.38,533.15,531.8,532.91,8699.0,516.4732,517.2202,515.9106,516.9874,8699.0
2022-08-25 14:20:00,532.55,533.86,532.55,533.55,2927.0,516.6382,517.909,516.6382,517.6083,2927.0
2022-08-25 14:30:00,533.34,533.92,533.15,533.77,4783.0,517.4046,517.9672,517.2202,517.8217,4783.0
2022-08-25 14:40:00,533.77,534.14,533.42,533.43,3529.0,517.8217,518.1807,517.4822,517.4919,3529.0
2022-08-25 14:50:00,533.84,534.66,533.42,534.66,3002.0,517.8896,518.6851,517.4822,518.6851,3002.0
2022-08-25 15:00:00,534.89,534.99,534.12,534.25,6240.0,518.9083,519.0053,518.1613,518.2874,6240.0
2022-08-25 15:10:00,533.95,534.58,533.82,534.48,10266.0,517.9963,518.6075,517.8702,518.5105,10266.0
2022-08-25 15:20:00,534.89,534.96,534.28,534.47,5558.0,518.9083,518.9762,518.3165,518.5008,5558.0
2022-08-25 15:30:00,534.65,535.47,534.08,535.36,7580.0,518.6754,519.4709,518.1225,519.3642,7580.0
2022-08-25 15:40:00,535.38,537.6,535.37,537.5,13034.0,519.3836,521.5373,519.3739,521.4403,13034.0
2022-08-25 15:50:00,537.26,540.22,536.28,540.22,62506.0,521.2074,524.079,520.2567,524.079,62506.0
2022-08-26 09:30:00,539.55,539.73,533.99,534.15,18438.0,523.429,523.6036,518.0351,518.1904,18438.0
2022-08-26 09:40:00,533.67,534.45,532.04,532.04,11548.0,517.7247,518.4814,516.1434,516.1434,11548.0
2022-08-26 09:50:00,531.93,535.2,531.15,534.62,6232.0,516.0367,519.209,515.28,518.6463,6232.0
2022-08-26 10:00:00,533.78,537.3,526.2,537.3,22938.0,517.8314,521.2462,510.4779,521.2462,22938.0
2022-08-26 10:10:00,538.43,538.5,532.55,534.15,12741.0,522.3425,522.4104,516.6382,518.1904,12741.0
2022-08-26 10:20:00,533.77,533.77,525.2,526.77,11825.0,517.8217,517.8217,509.5078,511.0309,11825.0
2022-08-26 10:30:00,525.96,526.13,521.39,521.51,16064.0,510.2451,510.41,505.8116,505.928,16064.0
2022-08-26 10:40:00,521.26,525.59,521.09,525.49,11662.0,505.6855,509.8861,505.5206,509.7891,11662.0
2022-08-26 10:50:00,525.45,525.45,522.89,524.7,15338.0,509.7503,509.7503,507.2668,509.0227,15338.0
2022-08-26 11:00:00,524.09,524.19,519.3,520.43,9637.0,508.4309,508.528,503.7841,504.8803,9637.0
2022-08-26 11:10:00,519.98,521.65,518.89,520.49,11118.0,504.4437,506.0638,503.3863,504.9385,11118.0
2022-08-26 11:20:00,520.49,522.9,519.16,522.45,14079.0,504.9385,507.2765,503.6482,506.8399,14079.0
2022-08-26 11:30:00,522.6,522.6,520.77,521.61,31480.0,506.9855,506.9855,505.2101,506.025,31480.0
2022-08-26 11:40:00,522.25,522.26,520.13,520.96,2618.0,506.6459,506.6556,504.5893,505.3945,2618.0
2022-08-26 11:50:00,521.1,521.1,519.32,519.33,2088.0,505.5303,505.5303,503.8035,503.8132,2088.0
2022-08-26 12:00:00,519.02,519.3,517.96,518.2,5483.0,503.5124,503.7841,502.4841,502.7169,5483.0
2022-08-26 12:10:00,518.25,518.64,517.13,517.13,5748.0,502.7654,503.1438,501.6789,501.6789,5748.0
2022-08-26 12:20:00,517.11,517.11,516.0,516.93,4019.0,501.6595,501.6595,500.5827,501.4849,4019.0
2022-08-26 12:30:00,516.78,516.78,515.92,516.7,9126.0,501.3394,501.3394,500.5051,501.2617,9126.0
2022-08-26 12:40:00,516.86,518.5,516.72,517.67,3193.0,501.417,503.008,501.2811,502.2028,3193.0
2022-08-26 12:50:00,517.61,519.53,516.9,519.34,3894.0,502.1446,504.0072,501.4558,503.8229,3894.0
2022-08-26 13:00:00,519.34,520.32,518.95,519.83,8927.0,503.8229,504.7736,503.4445,504.2982,8927.0
2022-08-26 13:10:00,519.83,519.94,518.9,519.44,10809.0,504.2982,504.4049,503.396,503.9199,10809.0
2022-08-26 13:20:00,519.47,519.8,518.8,519.0,2265.0,503.949,504.2691,503.299,503.493,2265.0
2022-08-26 13:30:00,519.23,519.23,518.12,518.38,5367.0,503.7162,503.7162,502.6393,502.8915,5367.0
2022-08-26 13:40:00,518.39,519.45,517.75,519.23,8401.0,502.9013,503.9296,502.2804,503.7162,8401.0
2022-08-26 13:50:00,519.18,519.21,517.77,517.93,4056.0,503.6676,503.6967,502.2998,502.455,4056.0
2022-08-26 14:00:00,518.07,518.23,516.38,516.5,970.0,502.5908,502.746,500.9513,501.0677,970.0
2022-08-26 14:10:00,516.4,516.97,515.98,516.2,8868.0,500.9707,501.5237,500.5633,500.7767,8868.0
2022-08-26 14:20:00,516.17,517.27,516.17,516.67,5630.0,500.7476,501.8147,500.7476,501.2326,5630.0
2022-08-26 14:30:00,516.8,518.26,516.57,517.0,4548.0,501.3588,502.7751,501.1356,501.5528,4548.0
2022-08-26 14:40:00,517.03,517.31,516.59,516.92,3606.0,501.5819,501.8535,501.155,501.4752,3606.0
2022-08-26 14:50:00,516.93,517.74,516.36,517.37,5349.0,501.4849,502.2707,500.9319,501.9117,5349.0
2022-08-26 15:00:00,517.59,518.91,515.22,515.28,7115.0,502.1252,503.4057,499.826,499.8842,7115.0
2022-08-26 15:10:00,515.13,515.34,514.12,515.24,9152.0,499.7387,499.9424,498.7588,499.8454,9152.0
2022-08-26 15:20:00,515.09,515.33,513.4,513.99,10924.0,499.6998,499.9327,498.0603,498.6327,10924.0
2022-08-26 15:30:00,513.83,514.06,511.68,511.98,6865.0,498.4775,498.7006,496.3917,496.6828,6865.0
2022-08-26 15:40:00,511.76,511.96,510.25,511.8,16075.0,496.4693,496.6634,495.0045,496.5082,16075.0
2022-08-26 15:50:00,512.07,513.28,508.77,509.6,64692.0,496.7701,497.9439,493.5687,494.3739,64692.0
2022-08-29 09:30:00,506.32,509.4,504.78,506.73,39567.0,491.1919,494.1799,489.6979,491.5896,39567.0
2022-08-29 09:40:00,506.95,509.39,506.63,507.22,12876.0,491.8031,494.1702,491.4926,492.065,12876.0
2022-08-29 09:50:00,507.75,510.74,506.66,507.18,15019.0,492.5792,495.4798,491.5217,492.0262,15019.0
2022-08-29 10:00:00,506.97,509.18,505.97,508.05,7425.0,491.8225,493.9664,490.8523,492.8702,7425.0
2022-08-29 10:10:00,507.85,511.33,507.52,510.75,6921.0,492.6762,496.0522,492.356,495.4895,6921.0
2022-08-29 10:20:00,511.05,511.35,509.11,509.11,4126.0,495.7806,496.0716,493.8985,493.8985,4126.0
2022-08-29 10:30:00,509.26,509.73,505.79,505.8,5970.0,494.044,494.5,490.6777,490.6874,5970.0
2022-08-29 10:40:00,505.67,506.33,505.22,505.35,2217.0,490.5613,491.2016,490.1248,490.2509,2217.0
2022-08-29 10:50:00,505.66,505.66,503.2,503.64,8317.0,490.5516,490.5516,488.1651,488.592,8317.0
2022-08-29 11:00:00,503.43,505.18,502.09,502.66,7914.0,488.3882,490.0859,487.0883,487.6412,7914.0
2022-08-29 11:10:00,502.91,503.84,502.4,502.86,8521.0,487.8838,488.786,487.389,487.8353,8521.0
2022-08-29 11:20:00,502.65,503.71,502.65,502.82,12490.0,487.6315,488.6599,487.6315,487.7965,12490.0
2022-08-29 11:30:00,502.82,505.5,502.2,503.95,36178.0,487.7965,490.3964,487.195,488.8927,36178.0
2022-08-29 11:40:00,503.19,503.19,501.1,502.52,4470.0,488.1554,488.1554,486.1279,487.5054,4470.0
2022-08-29 11:50:00,502.23,502.84,502.04,502.71,4238.0,487.2241,487.8159,487.0398,487.6897,4238.0
2022-08-29 12:00:00,502.73,503.44,501.9,503.37,6023.0,487.7091,488.3979,486.9039,488.33,6023.0
2022-08-29 12:10:00,503.52,504.27,503.02,503.96,3579.0,488.4755,489.2031,487.9905,488.9024,3579.0
2022-08-29 12:20:00,503.59,503.59,501.77,502.0,5792.0,488.5435,488.5435,486.7778,487.001,5792.0
2022-08-29 12:30:00,502.0,502.0,501.0,501.37,2391.0,487.001,487.001,486.0308,486.3898,2391.0
2022-08-29 12:40:00,501.49,503.88,501.27,503.88,3293.0,486.5062,488.8248,486.2928,488.8248,3293.0
2022-08-29 12:50:00,503.8,504.88,503.36,503.41,10431.0,488.7472,489.7949,488.3203,488.3688,10431.0
2022-08-29 13:00:00,504.02,504.5,503.52,504.47,12566.0,488.9606,489.4263,488.4755,489.3972,12566.0
2022-08-29 13:10:00,504.54,504.73,502.98,503.43,4355.0,489.4651,489.6494,487.9517,488.3882,4355.0
2022-08-29 13:20:00,503.3,504.44,503.3,504.44,1224.0,488.2621,489.3681,488.2621,489.3681,1224.0
2022-08-29 13:30:00,504.82,505.99,504.82,505.53,2653.0,489.7367,490.8717,489.7367,490.4255,2653.0
2022-08-29 13:40:00,505.58,507.58,505.35,505.93,4551.0,490.474,492.4142,490.2509,490.8135,4551.0
2022-08-29 13:50:00,505.72,506.42,505.51,506.42,1407.0,490.6098,491.2889,490.4061,491.2889,1407.0
2022-08-29 14:00:00,506.54,506.54,504.9,505.38,4052.0,491.4053,491.4053,489.8143,490.28,4052.0
2022-08-29 14:10:00,505.05,505.67,503.63,503.66,2903.0,489.9598,490.5613,488.5823,488.6114,2903.0
2022-08-29 14:20:00,503.8,504.38,503.58,503.63,3605.0,488.7472,489.3098,488.5338,488.5823,3605.0
2022-08-29 14:30:00,504.09,505.08,503.75,504.5,2989.0,489.0285,489.9889,488.6987,489.4263,2989.0
2022-08-29 14:40:00,504.65,504.95,504.18,504.31,1900.0,489.5718,489.8628,489.1158,489.2419,1900.0
2022-08-29 14:50:00,504.24,504.64,503.01,504.16,6325.0,489.174,489.5621,487.9808,489.0964,6325.0
2022-08-29 15:00:00,504.42,505.68,503.43,504.41,4406.0,489.3487,490.571,488.3882,489.339,4406.0
2022-08-29 15:10:00,504.51,505.35,504.51,504.98,9735.0,489.436,490.2509,489.436,489.8919,9735.0
2022-08-29 15:20:00,504.87,505.08,503.96,503.96,10343.0,489.7852,489.9889,488.9024,488.9024,10343.0
2022-08-29 15:30:00,503.85,504.87,503.26,504.53,5278.0,488.7957,489.7852,488.2233,489.4554,5278.0
2022-08-29 15:40:00,504.56,505.02,503.33,503.6,6929.0,489.4845,489.9307,488.2912,488.5532,6929.0
2022-08-29 15:50:00,503.38,503.44,499.4,499.98,48137.0,488.3397,488.3979,484.4786,485.0413,48137.0
2022-08-30 09:30:00,506.55,507.65,503.56,505.4,28996.0,491.415,492.4821,488.5143,490.2994,28996.0
2022-08-30 09:40:00,505.43,505.53,500.65,502.65,11979.0,490.3285,490.4255,485.6913,487.6315,11979.0
2022-08-30 09:50:00,502.51,502.8,500.55,500.92,11819.0,487.4957,487.7771,485.5943,485.9532,11819.0
2022-08-30 10:00:00,501.26,501.3,495.6,496.49,19933.0,486.2831,486.3219,480.7922,481.6556,19933.0
2022-08-30 10:10:00,496.48,496.48,494.36,495.29,12367.0,481.6459,481.6459,479.5892,480.4914,12367.0
2022-08-30 10:20:00,495.27,495.74,493.64,494.09,5350.0,480.472,480.928,478.8907,479.3273,5350.0
2022-08-30 10:30:00,493.73,494.49,489.64,491.32,11416.0,478.9781,479.7153,475.0103,476.6401,11416.0
2022-08-30 10:40:00,491.41,491.63,488.18,488.55,11353.0,476.7274,476.9408,473.5939,473.9528,11353.0
2022-08-30 10:50:00,488.66,492.49,488.25,492.49,7939.0,474.0595,477.7751,473.6618,477.7751,7939.0
2022-08-30 11:00:00,492.6,493.5,489.91,489.91,12265.0,477.8818,478.7549,475.2722,475.2722,12265.0
2022-08-30 11:10:00,489.53,491.4,487.45,491.4,12312.0,474.9035,476.7177,472.8857,476.7177,12312.0
2022-08-30 11:20:00,490.96,491.9,489.89,491.16,6108.0,476.2908,477.2027,475.2528,476.4848,6108.0
2022-08-30 11:30:00,490.7,492.04,489.61,490.33,10673.0,476.0386,477.3386,474.9812,475.6796,10673.0
2022-08-30 11:40:00,490.28,490.81,489.52,489.52,4944.0,475.6311,476.1453,474.8938,474.8938,4944.0
2022-08-30 11:50:00,489.46,492.52,489.46,491.83,3492.0,474.8356,477.8042,474.8356,477.1348,3492.0
2022-08-30 12:00:00,491.04,493.08,491.04,492.26,7074.0,476.3684,478.3475,476.3684,477.552,7074.0
2022-08-30 12:10:00,492.41,494.23,491.99,492.08,7098.0,477.6975,479.4631,477.29,477.3774,7098.0
2022-08-30 12:20:00,492.09,492.09,490.18,491.32,5775.0,477.3871,477.3871,475.5341,476.6401,5775.0
2022-08-30 12:30:00,490.94,490.97,489.38,490.47,3246.0,476.2714,476.3005,474.758,475.8155,3246.0
2022-08-30 12:40:00,490.39,490.56,489.44,490.03,4176.0,475.7379,475.9028,474.8162,475.3886,4176.0
2022-08-30 12:50:00,490.31,490.85,490.13,490.13,2600.0,475.6602,476.1841,475.4856,475.4856,2600.0
2022-08-30 13:00:00,489.77,490.76,489.54,490.27,2066.0,475.1364,476.0968,474.9132,475.6214,2066.0
2022-08-30 13:10:00,489.34,490.0,488.7,489.7,7036.0,474.7192,475.3595,474.0983,475.0685,7036.0
2022-08-30 13:20:00,489.72,490.45,489.12,490.22,5475.0,475.0879,475.7961,474.5058,475.5729,5475.0
2022-08-30 13:30:00,490.36,490.76,489.83,490.47,5881.0,475.7087,476.0968,475.1946,475.8155,5881.0
2022-08-30 13:40:00,490.56,490.56,488.11,489.4,2449.0,475.9028,475.9028,473.526,474.7774,2449.0
2022-08-30 13:50:00,490.13,491.44,490.05,490.15,2750.0,475.4856,476.7565,475.408,475.505,2750.0
2022-08-30 14:00:00,490.41,490.99,489.83,490.56,2383.0,475.7573,476.3199,475.1946,475.9028,2383.0
2022-08-30 14:10:00,490.33,491.6,490.33,490.94,3050.0,475.6796,476.9117,475.6796,476.2714,3050.0
2022-08-30 14:20:00,490.81,491.44,490.0,490.01,3488.0,476.1453,476.7565,475.3595,475.3692,3488.0
2022-08-30 14:30:00,490.43,491.47,490.2,490.86,4827.0,475.7767,476.7856,475.5535,476.1938,4827.0
2022-08-30 14:40:00,490.21,490.35,489.11,490.11,2598.0,475.5632,475.699,474.4961,475.4662,2598.0
2022-08-30 14:50:00,489.77,490.66,489.53,490.39,4155.0,475.1364,475.9998,474.9035,475.7379,4155.0
2022-08-30 15:00:00,490.47,493.24,490.02,492.81,7607.0,475.8155,478.5027,475.3789,478.0855,7607.0
2022-08-30 15:10:00,492.86,494.25,492.85,493.72,7294.0,478.1341,479.4825,478.1243,478.9684,7294.0
2022-08-30 15:20:00,494.19,494.44,492.5,493.34,10623.0,479.4243,479.6668,477.7848,478.5997,10623.0
2022-08-30 15:30:00,493.06,493.22,491.55,492.65,9894.0,478.3281,478.4833,476.8632,477.9303,9894.0
2022-08-30 15:40:00,492.25,492.84,489.78,490.21,27129.0,477.5423,478.1146,475.1461,475.5632,27129.0
2022-08-30 15:50:00,490.52,493.31,489.58,493.01,72236.0,475.864,478.5706,474.9521,478.2796,72236.0
2022-08-31 09:30:00,500.69,500.85,498.0,498.98,34951.0,485.7301,485.8853,483.1205,484.0712,34951.0
2022-08-31 09:40:00,499.06,501.58,498.0,500.15,40716.0,484.1488,486.5935,483.1205,485.2062,40716.0
2022-08-31 09:50:00,499.93,500.72,494.56,495.01,32662.0,484.9928,485.7592,479.7833,480.2198,32662.0
2022-08-31 10:00:00,494.99,496.04,493.78,494.26,17309.0,480.2004,481.219,479.0266,479.4922,17309.0
2022-08-31 10:10:00,494.48,496.35,491.86,492.76,11904.0,479.7056,481.5198,477.1639,478.037,11904.0
2022-08-31 10:20:00,493.19,495.0,491.52,491.94,11900.0,478.4542,480.2101,476.8341,477.2415,11900.0
2022-08-31 10:30:00,491.84,493.15,490.23,490.8,7182.0,477.1445,478.4154,475.5826,476.1356,7182.0
2022-08-31 10:40:00,490.81,493.95,490.78,493.49,11533.0,476.1453,479.1915,476.1162,478.7452,11533.0
2022-08-31 10:50:00,493.2,493.77,489.29,489.29,6647.0,478.4639,479.0169,474.6707,474.6707,6647.0
2022-08-31 11:00:00,489.16,489.49,487.54,488.85,17516.0,474.5446,474.8647,472.973,474.2439,17516.0
2022-08-31 11:10:00,488.73,489.36,487.4,489.36,13485.0,474.1274,474.7386,472.8372,474.7386,13485.0
2022-08-31 11:20:00,489.29,490.05,488.83,489.26,4500.0,474.6707,475.408,474.2245,474.6416,4500.0
2022-08-31 11:30:00,488.56,489.3,487.69,488.21,17270.0,473.9625,474.6804,473.1185,473.623,17270.0
2022-08-31 11:40:00,488.0,489.11,488.0,488.26,5743.0,473.4193,474.4961,473.4193,473.6715,5743.0
2022-08-31 11:50:00,488.58,491.03,488.58,490.43,4028.0,473.9819,476.3587,473.9819,475.7767,4028.0
2022-08-31 12:00:00,490.12,490.71,490.12,490.36,1200.0,475.4759,476.0483,475.4759,475.7087,1200.0
2022-08-31 12:10:00,490.22,491.42,490.22,490.87,1811.0,475.5729,476.7371,475.5729,476.2035,1811.0
2022-08-31 12:20:00,490.73,491.16,490.36,491.06,5312.0,476.0677,476.4848,475.7087,476.3878,5312.0
2022-08-31 12:30:00,491.01,491.92,490.06,490.43,5264.0,476.3393,477.2221,475.4177,475.7767,5264.0
2022-08-31 12:40:00,489.29,489.96,489.27,489.51,3185.0,474.6707,475.3207,474.6513,474.8841,3185.0
2022-08-31 12:50:00,489.75,490.13,489.29,489.85,6745.0,475.117,475.4856,474.6707,475.214,6745.0
2022-08-31 13:00:00,490.12,490.34,489.54,490.11,2500.0,475.4759,475.6893,474.9132,475.4662,2500.0
2022-08-31 13:10:00,490.64,491.76,489.81,489.81,9409.0,475.9804,477.0669,475.1752,475.1752,9409.0
2022-08-31 13:20:00,489.44,489.44,488.47,489.43,3909.0,474.8162,474.8162,473.8752,474.8065,3909.0
2022-08-31 13:30:00,488.92,488.99,487.76,487.76,2459.0,474.3118,474.3797,473.1864,473.1864,2459.0
2022-08-31 13:40:00,487.5,488.44,487.35,488.13,2241.0,472.9342,473.8461,472.7887,473.5454,2241.0
2022-08-31 13:50:00,487.81,488.71,487.76,488.29,3263.0,473.2349,474.108,473.1864,473.7006,3263.0
2022-08-31 14:00:00,488.18,489.05,487.88,489.04,2854.0,473.5939,474.4379,473.3028,474.4282,2854.0
2022-08-31 14:10:00,489.23,489.23,488.33,488.64,2784.0,474.6125,474.6125,473.7394,474.0401,2784.0
2022-08-31 14:20:00,488.48,488.93,487.67,488.6,2377.0,473.8849,474.3215,473.0991,474.0013,2377.0
2022-08-31 14:30:00,488.09,488.47,487.21,487.45,2763.0,473.5066,473.8752,472.6529,472.8857,2763.0
2022-08-31 14:40:00,487.21,487.81,486.7,487.81,3737.0,472.6529,473.2349,472.1581,473.2349,3737.0
2022-08-31 14:50:00,487.64,487.69,487.05,487.62,2602.0,473.07,473.1185,472.4976,473.0506,2602.0
2022-08-31 15:00:00,487.3,489.9,487.29,489.72,4056.0,472.7402,475.2625,472.7305,475.0879,4056.0
2022-08-31 15:10:00,489.97,491.89,489.97,491.22,4455.0,475.3304,477.193,475.3304,476.5431,4455.0
2022-08-31 15:20:00,491.2,491.2,489.91,490.68,6155.0,476.5236,476.5236,475.2722,476.0192,6155.0
2022-08-31 15:30:00,490.6,491.69,490.6,491.66,4523.0,475.9416,476.999,475.9416,476.9699,4523.0
2022-08-31 15:40:00,492.02,493.5,491.52,492.13,13954.0,477.3191,478.7549,476.8341,477.4259,13954.0
2022-08-31 15:50:00,492.5,492.55,489.33,489.95,41908.0,477.7848,477.8333,474.7095,475.311,41908.0
2022-09-01 09:30:00,477.92,478.73,475.5,477.6,36399.0,463.6404,464.4262,461.2927,463.33,36399.0
2022-09-01 09:40:00,478.05,479.02,475.71,475.94,31959.0,463.7666,464.7076,461.4965,461.7196,31959.0
2022-09-01 09:50:00,475.33,477.23,474.65,476.15,20534.0,461.1278,462.9711,460.4681,461.9233,20534.0
2022-09-01 10:00:00,475.97,476.25,471.88,472.03,23550.0,461.7487,462.0203,457.7809,457.9264,23550.0
2022-09-01 10:10:00,471.76,471.77,467.1,468.32,19032.0,457.6645,457.6742,453.1437,454.3273,19032.0
2022-09-01 10:20:00,468.35,470.46,467.71,469.67,22570.0,454.3564,456.4033,453.7355,455.6369,22570.0
2022-09-01 10:30:00,469.29,470.22,467.28,467.64,13321.0,455.2683,456.1705,453.3183,453.6676,13321.0
2022-09-01 10:40:00,467.3,467.82,466.39,466.39,7653.0,453.3377,453.8422,452.4549,452.4549,7653.0
2022-09-01 10:50:00,466.48,469.06,466.37,466.78,11612.0,452.5422,455.0452,452.4355,452.8333,11612.0
2022-09-01 11:00:00,466.48,466.97,464.91,465.58,37075.0,452.5422,453.0176,451.0192,451.6691,37075.0
2022-09-01 11:10:00,465.7,466.38,464.31,464.62,20204.0,451.7856,452.4452,450.4371,450.7378,20204.0
2022-09-01 11:20:00,464.55,464.55,462.72,463.14,29781.0,450.6699,450.6699,448.8946,449.302,29781.0
2022-09-01 11:30:00,463.13,466.29,462.9,464.07,25745.0,449.2923,452.3579,449.0692,450.2043,25745.0
2022-09-01 11:40:00,463.66,464.0,462.43,463.54,3075.0,449.8065,450.1363,448.6133,449.6901,3075.0
2022-09-01 11:50:00,463.19,463.36,461.73,462.26,4691.0,449.3505,449.5155,447.9342,448.4483,4691.0
2022-09-01 12:00:00,462.56,464.49,462.56,463.78,15040.0,448.7394,450.6117,448.7394,449.9229,15040.0
2022-09-01 12:10:00,463.61,464.4,463.1,463.31,6138.0,449.758,450.5244,449.2632,449.467,6138.0
2022-09-01 12:20:00,463.16,463.56,462.1,463.09,6724.0,449.3214,449.7095,448.2931,449.2535,6724.0
2022-09-01 12:30:00,463.03,463.55,461.47,461.47,6605.0,449.1953,449.6998,447.6819,447.6819,6605.0
2022-09-01 12:40:00,461.53,462.11,460.89,462.11,21150.0,447.7401,448.3028,447.1193,448.3028,21150.0
2022-09-01 12:50:00,462.13,462.13,461.0,461.69,5650.0,448.3222,448.3222,447.226,447.8954,5650.0
2022-09-01 13:00:00,461.91,464.04,461.85,464.04,5650.0,448.1088,450.1752,448.0506,450.1752,5650.0
2022-09-01 13:10:00,464.18,465.07,463.76,464.36,5979.0,450.311,451.1744,449.9035,450.4856,5979.0
2022-09-01 13:20:00,464.4,467.2,464.12,467.2,13234.0,450.5244,453.2407,450.2528,453.2407,13234.0
2022-09-01 13:30:00,467.81,467.94,465.2,465.25,6151.0,453.8325,453.9586,451.3005,451.349,6151.0
2022-09-01 13:40:00,465.0,465.35,463.84,464.12,4969.0,451.1065,451.446,449.9811,450.2528,4969.0
2022-09-01 13:50:00,464.12,464.7,463.66,464.19,4816.0,450.2528,450.8154,449.8065,450.3207,4816.0
2022-09-01 14:00:00,464.14,465.63,463.9,464.67,10842.0,450.2722,451.7176,450.0393,450.7863,10842.0
2022-09-01 14:10:00,464.75,465.95,464.08,465.95,3784.0,450.8639,452.0281,450.214,452.0281,3784.0
2022-09-01 14:20:00,465.66,468.0,465.66,467.27,16009.0,451.7467,454.0168,451.7467,453.3086,16009.0
2022-09-01 14:30:00,467.31,469.74,467.31,468.82,35139.0,453.3474,455.7048,453.3474,454.8123,35139.0
2022-09-01 14:40:00,469.17,469.5,467.1,467.53,32862.0,455.1519,455.472,453.1437,453.5609,32862.0
2022-09-01 14:50:00,467.59,468.76,467.41,468.3,13341.0,453.6191,454.7541,453.4445,454.3079,13341.0
2022-09-01 15:00:00,468.34,470.24,468.11,469.73,30572.0,454.3467,456.1899,454.1235,455.6951,30572.0
2022-09-01 15:10:00,469.56,472.08,469.29,469.77,19489.0,455.5302,457.9749,455.2683,455.7339,19489.0
2022-09-01 15:20:00,469.71,470.18,468.32,468.37,14647.0,455.6757,456.1317,454.3273,454.3758,14647.0
2022-09-01 15:30:00,468.11,468.83,467.56,468.29,15204.0,454.1235,454.822,453.59,454.2982,15204.0
2022-09-01 15:40:00,468.17,468.52,466.95,467.26,17362.0,454.1818,454.5213,452.9982,453.2989,17362.0
2022-09-01 15:50:00,467.61,470.37,467.43,469.92,154654.0,453.6385,456.316,453.4639,455.8795,154654.0
2022-09-02 09:30:00,479.9,480.41,475.13,476.26,36879.0,465.5613,466.056,460.9338,462.03,36879.0
2022-09-02 09:40:00,475.95,477.46,473.2,477.46,15558.0,461.7293,463.1942,459.0615,463.1942,15558.0
2022-09-02 09:50:00,477.59,478.82,476.33,476.87,12330.0,463.3203,464.5135,462.0979,462.6218,12330.0
2022-09-02 10:00:00,477.33,477.88,474.6,476.58,13435.0,463.0681,463.6016,460.4196,462.3405,13435.0
2022-09-02 10:10:00,476.86,480.88,476.84,480.13,18109.0,462.6121,466.512,462.5927,465.7844,18109.0
2022-09-02 10:20:00,480.0,481.53,478.68,481.41,12988.0,465.6583,467.1426,464.3777,467.0262,12988.0
2022-09-02 10:30:00,481.9,485.85,481.9,485.41,11497.0,467.5015,471.3335,467.5015,470.9066,11497.0
2022-09-02 10:40:00,485.34,486.9,484.96,485.29,22936.0,470.8387,472.3521,470.4701,470.7902,22936.0
2022-09-02 10:50:00,485.56,486.27,481.86,482.85,21398.0,471.0522,471.7409,467.4627,468.4231,21398.0
2022-09-02 11:00:00,483.47,485.0,483.09,484.41,10110.0,469.0246,470.5089,468.656,469.9365,10110.0
2022-09-02 11:10:00,484.34,485.35,483.93,485.28,6281.0,469.8686,470.8484,469.4709,470.7805,6281.0
2022-09-02 11:20:00,485.56,485.81,484.78,485.48,7491.0,471.0522,471.2947,470.2955,470.9746,7491.0
2022-09-02 11:30:00,485.35,486.57,484.7,485.69,24894.0,470.8484,472.032,470.2179,471.1783,24894.0
2022-09-02 11:40:00,485.76,485.76,482.57,484.82,7669.0,471.2462,471.2462,468.1515,470.3343,7669.0
2022-09-02 11:50:00,484.94,485.48,484.12,484.43,9094.0,470.4507,470.9746,469.6552,469.9559,9094.0
2022-09-02 12:00:00,485.1,485.1,483.56,483.89,5835.0,470.6059,470.6059,469.1119,469.4321,5835.0
2022-09-02 12:10:00,483.56,483.89,482.06,482.06,6019.0,469.1119,469.4321,467.6567,467.6567,6019.0
2022-09-02 12:20:00,482.12,482.12,477.71,478.56,9971.0,467.7149,467.7149,463.4367,464.2613,9971.0
2022-09-02 12:30:00,477.71,478.55,475.0,475.36,10065.0,463.4367,464.2516,460.8077,461.1569,10065.0
2022-09-02 12:40:00,475.49,475.49,472.46,473.39,7232.0,461.283,461.283,458.3436,459.2458,7232.0
2022-09-02 12:50:00,473.4,473.88,471.42,472.69,6610.0,459.2555,459.7211,457.3346,458.5667,6610.0
2022-09-02 13:00:00,472.66,472.66,469.72,470.32,9972.0,458.5376,458.5376,455.6854,456.2675,9972.0
2022-09-02 13:10:00,470.73,472.11,470.3,471.97,10129.0,456.6653,458.004,456.2481,457.8682,10129.0
2022-09-02 13:20:00,471.7,471.7,468.21,469.5,19112.0,457.6063,457.6063,454.2206,455.472,19112.0
2022-09-02 13:30:00,469.4,470.27,469.02,469.87,5011.0,455.375,456.219,455.0064,455.831,5011.0
2022-09-02 13:40:00,469.25,470.47,467.26,467.26,8797.0,455.2295,456.413,453.2989,453.2989,8797.0
2022-09-02 13:50:00,467.49,468.33,466.51,467.94,4676.0,453.5221,454.337,452.5714,453.9586,4676.0
2022-09-02 14:00:00,467.76,469.06,467.68,469.06,5372.0,453.784,455.0452,453.7064,455.0452,5372.0
2022-09-02 14:10:00,468.44,468.81,467.59,468.38,3493.0,454.4437,454.8026,453.6191,454.3855,3493.0
2022-09-02 14:20:00,468.96,470.71,468.48,470.49,4925.0,454.9481,456.6459,454.4825,456.4324,4925.0
2022-09-02 14:30:00,470.49,471.32,469.26,471.31,4741.0,456.4324,457.2376,455.2392,457.2279,4741.0
2022-09-02 14:40:00,471.38,471.38,470.01,470.34,7354.0,457.2958,457.2958,455.9668,456.2869,7354.0
2022-09-02 14:50:00,470.02,470.08,468.35,468.35,4653.0,455.9765,456.0347,454.3564,454.3564,4653.0
2022-09-02 15:00:00,468.18,471.46,468.01,470.34,13573.0,454.1915,457.3735,454.0265,456.2869,13573.0
2022-09-02 15:10:00,469.86,470.42,468.58,469.65,6343.0,455.8213,456.3645,454.5795,455.6175,6343.0
2022-09-02 15:20:00,469.96,470.27,467.47,469.05,9520.0,455.9183,456.219,453.5027,455.0355,9520.0
2022-09-02 15:30:00,468.93,469.54,466.01,467.03,14185.0,454.919,455.5108,452.0863,453.0758,14185.0
2022-09-02 15:40:00,467.2,468.24,466.12,467.51,18309.0,453.2407,454.2497,452.193,453.5415,18309.0
2022-09-02 15:50:00,467.59,468.9,466.43,467.19,63876.0,453.6191,454.8899,452.4937,453.231,63876.0
2022-09-06 09:30:00,469.36,471.57,467.85,468.05,23761.0,455.3362,457.4802,453.8713,454.0653,23761.0
2022-09-06 09:40:00,467.4,470.23,467.26,468.7,9890.0,453.4348,456.1802,453.2989,454.6959,9890.0
2022-09-06 09:50:00,468.45,468.79,465.67,467.47,19786.0,454.4534,454.7832,451.7564,453.5027,19786.0
2022-09-06 10:00:00,467.1,467.33,462.3,463.35,15130.0,453.1437,453.3668,448.4871,449.5058,15130.0
2022-09-06 10:10:00,463.36,465.83,462.6,465.56,16361.0,449.5155,451.9117,448.7782,451.6497,16361.0
2022-09-06 10:20:00,465.31,467.99,464.28,466.98,16492.0,451.4072,454.0071,450.408,453.0273,16492.0
2022-09-06 10:30:00,466.95,469.3,466.13,469.3,8993.0,452.9982,455.278,452.2027,455.278,8993.0
2022-09-06 10:40:00,469.64,471.14,469.27,470.4,15854.0,455.6078,457.063,455.2489,456.3451,15854.0
2022-09-06 10:50:00,470.61,473.66,470.61,473.12,10322.0,456.5488,459.5077,456.5488,458.9839,10322.0
2022-09-06 11:00:00,473.0,476.04,471.9,475.26,21307.0,458.8674,461.8166,457.8003,461.0599,21307.0
2022-09-06 11:10:00,475.35,475.35,472.78,473.17,25200.0,461.1472,461.1472,458.654,459.0324,25200.0
2022-09-06 11:20:00,472.8,474.61,472.65,473.33,15932.0,458.6734,460.4293,458.5279,459.1876,15932.0
2022-09-06 11:30:00,473.26,475.35,472.99,474.29,14621.0,459.1197,461.1472,458.8577,460.1189,14621.0
2022-09-06 11:40:00,474.87,477.36,474.64,475.72,23516.0,460.6816,463.0972,460.4584,461.5062,23516.0
2022-09-06 11:50:00,475.6,477.89,475.42,476.94,11412.0,461.3898,463.6113,461.2151,462.6897,11412.0
2022-09-06 12:00:00,477.21,477.53,474.7,474.71,6143.0,462.9516,463.2621,460.5166,460.5263,6143.0
2022-09-06 12:10:00,474.36,474.7,473.05,473.47,13428.0,460.1868,460.5166,458.9159,459.3234,13428.0
2022-09-06 12:20:00,473.47,473.84,472.42,473.03,15738.0,459.3234,459.6823,458.3048,458.8965,15738.0
2022-09-06 12:30:00,473.3,473.4,472.26,472.4,7685.0,459.1585,459.2555,458.1495,458.2854,7685.0
2022-09-06 12:40:00,472.37,474.13,471.94,473.85,6662.0,458.2563,459.9637,457.8391,459.692,6662.0
2022-09-06 12:50:00,473.74,474.23,472.8,473.28,4063.0,459.5853,460.0607,458.6734,459.1391,4063.0
2022-09-06 13:00:00,472.85,473.06,470.41,470.58,8427.0,458.7219,458.9256,456.3548,456.5197,8427.0
2022-09-06 13:10:00,471.09,471.46,469.95,470.53,7842.0,457.0145,457.3735,455.9086,456.4712,7842.0
2022-09-06 13:20:00,470.74,470.93,469.23,469.23,6178.0,456.675,456.8593,455.2101,455.2101,6178.0
2022-09-06 13:30:00,468.91,470.56,468.48,469.28,5277.0,454.8996,456.5003,454.4825,455.2586,5277.0
2022-09-06 13:40:00,469.6,469.6,468.0,468.08,6815.0,455.569,455.569,454.0168,454.0944,6815.0
2022-09-06 13:50:00,467.73,469.48,467.32,469.16,6893.0,453.7549,455.4526,453.3571,455.1422,6893.0
2022-09-06 14:00:00,469.75,470.68,468.93,470.04,4499.0,455.7145,456.6168,454.919,455.9959,4499.0
2022-09-06 14:10:00,470.68,471.81,470.68,471.38,4426.0,456.6168,457.713,456.6168,457.2958,4426.0
2022-09-06 14:20:00,471.32,471.32,470.5,471.2,4691.0,457.2376,457.2376,456.4421,457.1212,4691.0
2022-09-06 14:30:00,471.0,471.14,470.14,471.0,4887.0,456.9272,457.063,456.0929,456.9272,4887.0
2022-09-06 14:40:00,470.86,471.17,470.21,471.17,1927.0,456.7914,457.0921,456.1608,457.0921,1927.0
2022-09-06 14:50:00,470.96,470.96,469.58,470.07,6938.0,456.8884,456.8884,455.5496,456.025,6938.0
2022-09-06 15:00:00,470.07,470.69,469.76,470.52,8940.0,456.025,456.6265,455.7242,456.4615,8940.0
2022-09-06 15:10:00,470.81,471.5,470.33,470.79,9912.0,456.7429,457.4123,456.2772,456.7235,9912.0
2022-09-06 15:20:00,470.44,471.13,469.29,470.36,6650.0,456.3839,457.0533,455.2683,456.3063,6650.0
2022-09-06 15:30:00,470.14,470.14,468.29,468.29,9340.0,456.0929,456.0929,454.2982,454.2982,9340.0
2022-09-06 15:40:00,468.75,470.79,468.74,470.34,10599.0,454.7444,456.7235,454.7347,456.2869,10599.0
2022-09-06 15:50:00,470.71,470.87,468.97,469.16,47241.0,456.6459,456.8011,454.9578,455.1422,47241.0
2022-09-07 09:30:00,468.89,471.21,468.43,469.2,22867.0,454.8802,457.1309,454.434,455.181,22867.0
2022-09-07 09:40:00,469.23,470.7,466.87,469.96,13984.0,455.2101,456.6362,452.9206,455.9183,13984.0
2022-09-07 09:50:00,469.36,469.5,467.06,467.14,10133.0,455.3362,455.472,453.1049,453.1825,10133.0
2022-09-07 10:00:00,467.01,467.93,466.05,466.41,9280.0,453.0564,453.9489,452.1251,452.4743,9280.0
2022-09-07 10:10:00,466.8,467.52,465.6,467.52,6511.0,452.8527,453.5512,451.6885,453.5512,6511.0
2022-09-07 10:20:00,467.26,468.52,466.65,468.5,4600.0,453.2989,454.5213,452.7072,454.5019,4600.0
2022-09-07 10:30:00,469.07,470.85,469.07,470.21,5800.0,455.0549,456.7817,455.0549,456.1608,5800.0
2022-09-07 10:40:00,470.13,470.57,469.66,469.77,2500.0,456.0832,456.51,455.6272,455.7339,2500.0
2022-09-07 10:50:00,470.4,471.13,469.68,469.7,9978.0,456.3451,457.0533,455.6466,455.666,9978.0
2022-09-07 11:00:00,469.57,471.2,468.79,470.93,5628.0,455.5399,457.1212,454.7832,456.8593,5628.0
2022-09-07 11:10:00,470.92,472.89,470.79,471.75,10984.0,456.8496,458.7607,456.7235,457.6548,10984.0
2022-09-07 11:20:00,472.12,473.46,472.12,473.22,5627.0,458.0137,459.3137,458.0137,459.0809,5627.0
2022-09-07 11:30:00,472.85,473.0,471.5,472.72,12711.0,458.7219,458.8674,457.4123,458.5958,12711.0
2022-09-07 11:40:00,472.73,473.34,471.34,473.34,4247.0,458.6055,459.1973,457.257,459.1973,4247.0
2022-09-07 11:50:00,473.51,474.1,473.04,473.05,3514.0,459.3622,459.9346,458.9062,458.9159,3514.0
2022-09-07 12:00:00,472.99,472.99,471.46,472.42,2926.0,458.8577,458.8577,457.3735,458.3048,2926.0
2022-09-07 12:10:00,473.04,473.04,471.04,471.04,3808.0,458.9062,458.9062,456.966,456.966,3808.0
2022-09-07 12:20:00,470.86,470.86,469.62,470.54,3106.0,456.7914,456.7914,455.5884,456.4809,3106.0
2022-09-07 12:30:00,470.44,471.31,469.91,471.15,1008.0,456.3839,457.2279,455.8698,457.0727,1008.0
2022-09-07 12:40:00,470.91,472.82,470.91,471.99,4234.0,456.8399,458.6928,456.8399,457.8876,4234.0
2022-09-07 12:50:00,472.17,473.0,472.12,472.67,4194.0,458.0622,458.8674,458.0137,458.5473,4194.0
2022-09-07 13:00:00,472.72,474.69,472.72,474.31,5296.0,458.5958,460.5069,458.5958,460.1383,5296.0
2022-09-07 13:10:00,474.52,474.87,474.35,474.87,1614.0,460.342,460.6816,460.1771,460.6816,1614.0
2022-09-07 13:20:00,474.2,474.43,472.62,472.63,1436.0,460.0316,460.2547,458.4988,458.5085,1436.0
2022-09-07 13:30:00,472.93,474.87,472.9,474.87,998.0,458.7995,460.6816,458.7704,460.6816,998.0
2022-09-07 13:40:00,474.55,475.94,474.55,475.26,1156.0,460.3711,461.7196,460.3711,461.0599,1156.0
2022-09-07 13:50:00,475.57,475.84,474.9,474.97,8211.0,461.3607,461.6226,460.7107,460.7786,8211.0
2022-09-07 14:00:00,474.66,477.61,474.66,476.26,4924.0,460.4778,463.3397,460.4778,462.03,4924.0
2022-09-07 14:10:00,476.04,476.04,474.8,475.17,2621.0,461.8166,461.8166,460.6137,460.9726,2621.0
2022-09-07 14:20:00,475.14,476.2,474.83,476.2,2580.0,460.9435,461.9718,460.6428,461.9718,2580.0
2022-09-07 14:30:00,476.35,477.56,476.35,477.38,3807.0,462.1173,463.2912,462.1173,463.1166,3807.0
2022-09-07 14:40:00,476.97,478.11,476.97,477.86,5527.0,462.7188,463.8248,462.7188,463.5822,5527.0
2022-09-07 14:50:00,478.18,479.14,477.64,479.09,2801.0,463.8927,464.824,463.3688,464.7755,2801.0
2022-09-07 15:00:00,479.17,480.41,478.48,480.41,5148.0,464.8531,466.056,464.1837,466.056,5148.0
2022-09-07 15:10:00,480.04,480.97,479.56,479.58,6774.0,465.6971,466.5993,465.2314,465.2508,6774.0
2022-09-07 15:20:00,479.35,480.32,479.11,480.32,3650.0,465.0277,465.9687,464.7949,465.9687,3650.0
2022-09-07 15:30:00,480.04,480.04,478.52,478.81,4911.0,465.6971,465.6971,464.2225,464.5038,4911.0
2022-09-07 15:40:00,478.96,479.5,477.86,478.84,10161.0,464.6494,465.1732,463.5822,464.5329,10161.0
2022-09-07 15:50:00,478.58,480.06,476.43,476.45,44145.0,464.2807,465.7165,462.195,462.2144,44145.0
2022-09-08 09:30:00,465.47,468.51,464.17,468.51,38283.0,451.5624,454.5116,450.3013,454.5116,38283.0
2022-09-08 09:40:00,468.22,473.36,466.97,472.95,17099.0,454.2303,459.2167,453.0176,458.8189,17099.0
2022-09-08 09:50:00,471.99,473.83,471.01,473.08,17087.0,457.8876,459.6726,456.9369,458.945,17087.0
2022-09-08 10:00:00,473.26,473.26,468.81,471.15,21950.0,459.1197,459.1197,454.8026,457.0727,21950.0
2022-09-08 10:10:00,471.38,473.25,470.25,472.95,13600.0,457.2958,459.11,456.1996,458.8189,13600.0
2022-09-08 10:20:00,473.37,474.45,472.33,473.5,9757.0,459.2264,460.2741,458.2175,459.3525,9757.0
2022-09-08 10:30:00,473.3,476.56,473.03,476.55,4465.0,459.1585,462.3211,458.8965,462.3114,4465.0
2022-09-08 10:40:00,476.55,478.01,475.88,477.66,6133.0,462.3114,463.7277,461.6614,463.3882,6133.0
2022-09-08 10:50:00,477.17,478.35,476.85,478.31,5400.0,462.9128,464.0576,462.6024,464.0188,5400.0
2022-09-08 11:00:00,478.2,479.75,478.05,478.24,9151.0,463.9121,465.4158,463.7666,463.9509,9151.0
2022-09-08 11:10:00,478.47,478.63,477.32,478.2,10127.0,464.174,464.3292,463.0584,463.9121,10127.0
2022-09-08 11:20:00,478.5,478.53,477.93,477.93,3300.0,464.2031,464.2322,463.6501,463.6501,3300.0
2022-09-08 11:30:00,478.23,478.5,477.16,478.5,7029.0,463.9412,464.2031,462.9031,464.2031,7029.0
2022-09-08 11:40:00,478.38,478.51,477.06,477.06,3018.0,464.0867,464.2128,462.8061,462.8061,3018.0
2022-09-08 11:50:00,476.25,477.5,476.06,477.5,2156.0,462.0203,463.233,461.836,463.233,2156.0
2022-09-08 12:00:00,476.85,476.85,471.0,472.61,6369.0,462.6024,462.6024,456.9272,458.4891,6369.0
2022-09-08 12:10:00,470.8,471.37,469.99,471.16,10308.0,456.7332,457.2861,455.9474,457.0824,10308.0
2022-09-08 12:20:00,470.64,470.7,469.42,469.54,4327.0,456.578,456.6362,455.3944,455.5108,4327.0
2022-09-08 12:30:00,470.13,471.13,469.3,469.95,2905.0,456.0832,457.0533,455.278,455.9086,2905.0
2022-09-08 12:40:00,469.92,472.67,469.91,471.54,4615.0,455.8795,458.5473,455.8698,457.4511,4615.0
2022-09-08 12:50:00,471.81,472.96,471.81,472.56,1835.0,457.713,458.8286,457.713,458.4406,1835.0
2022-09-08 13:00:00,471.59,471.77,470.73,471.2,1500.0,457.4996,457.6742,456.6653,457.1212,1500.0
2022-09-08 13:10:00,473.24,474.44,473.19,474.15,3443.0,459.1003,460.2644,459.0518,459.9831,3443.0
2022-09-08 13:20:00,474.46,475.07,474.46,474.82,400.0,460.2838,460.8756,460.2838,460.6331,400.0
2022-09-08 13:30:00,474.65,476.02,473.97,475.49,1100.0,460.4681,461.7972,459.8085,461.283,1100.0
2022-09-08 13:40:00,474.81,475.11,474.81,474.99,311.0,460.6234,460.9144,460.6234,460.798,311.0
2022-09-08 13:50:00,475.22,475.32,473.24,473.93,3950.0,461.0211,461.1181,459.1003,459.7697,3950.0
2022-09-08 14:00:00,473.84,475.37,473.84,474.57,2587.0,459.6823,461.1666,459.6823,460.3905,2587.0
2022-09-08 14:10:00,474.64,474.64,473.2,474.02,1106.0,460.4584,460.4584,459.0615,459.857,1106.0
2022-09-08 14:20:00,474.5,474.9,474.09,474.53,1745.0,460.3226,460.7107,459.9249,460.3517,1745.0
2022-09-08 14:30:00,475.46,476.18,474.96,475.86,1734.0,461.2539,461.9524,460.7689,461.642,1734.0
2022-09-08 14:40:00,475.88,475.88,473.47,474.59,3113.0,461.6614,461.6614,459.3234,460.4099,3113.0
2022-09-08 14:50:00,474.82,475.24,474.07,474.09,2724.0,460.6331,461.0405,459.9055,459.9249,2724.0
2022-09-08 15:00:00,474.83,475.66,473.9,475.07,9303.0,460.6428,461.448,459.7405,460.8756,9303.0
2022-09-08 15:10:00,475.02,476.54,474.9,476.2,5294.0,460.8271,462.3017,460.7107,461.9718,5294.0
2022-09-08 15:20:00,476.54,478.53,476.39,477.76,25348.0,462.3017,464.2322,462.1562,463.4852,25348.0
2022-09-08 15:30:00,477.53,478.84,476.3,478.48,29193.0,463.2621,464.5329,462.0688,464.1837,29193.0
2022-09-08 15:40:00,478.68,478.68,476.83,477.87,12045.0,464.3777,464.3777,462.583,463.5919,12045.0
2022-09-08 15:50:00,478.25,483.39,478.25,483.0,140932.0,463.9606,468.947,463.9606,468.5687,140932.0
2022-09-09 09:30:00,495.52,499.26,495.3,498.68,26670.0,480.7146,484.3428,480.5011,483.7802,26670.0
2022-09-09 09:40:00,499.02,500.0,497.43,499.71,29902.0,484.11,485.0607,482.5675,484.7794,29902.0
2022-09-09 09:50:00,500.11,501.59,498.45,501.59,16326.0,485.1674,486.6032,483.557,486.6032,16326.0
2022-09-09 10:00:00,501.57,503.18,500.75,502.99,21685.0,486.5838,488.1457,485.7883,487.9614,21685.0
2022-09-09 10:10:00,502.07,503.15,500.85,500.85,21005.0,487.0689,488.1166,485.8853,485.8853,21005.0
2022-09-09 10:20:00,501.14,501.6,498.93,501.0,16990.0,486.1667,486.6129,484.0227,486.0308,16990.0
2022-09-09 10:30:00,501.05,501.75,499.41,501.11,17554.0,486.0793,486.7584,484.4883,486.1376,17554.0
2022-09-09 10:40:00,501.17,502.5,500.37,501.5,16097.0,486.1958,487.486,485.4197,486.5159,16097.0
2022-09-09 10:50:00,501.19,501.23,499.07,499.84,12487.0,486.2152,486.254,484.1585,484.9055,12487.0
2022-09-09 11:00:00,499.93,500.33,498.51,499.17,12929.0,484.9928,485.3809,483.6152,484.2555,12929.0
2022-09-09 11:10:00,498.49,499.79,497.86,499.0,11871.0,483.5958,484.857,482.9847,484.0906,11871.0
2022-09-09 11:20:00,499.25,501.05,498.92,500.84,12065.0,484.3331,486.0793,484.013,485.8756,12065.0
2022-09-09 11:30:00,501.03,501.11,499.54,501.11,21290.0,486.0599,486.1376,484.6145,486.1376,21290.0
2022-09-09 11:40:00,501.35,501.35,500.45,500.68,10057.0,486.3704,486.3704,485.4973,485.7204,10057.0
2022-09-09 11:50:00,500.49,500.5,499.36,500.0,3766.0,485.5361,485.5458,484.4398,485.0607,3766.0
2022-09-09 12:00:00,499.81,500.05,498.72,499.77,9088.0,484.8764,485.1092,483.819,484.8376,9088.0
2022-09-09 12:10:00,499.71,500.38,499.5,500.38,17592.0,484.7794,485.4294,484.5757,485.4294,17592.0
2022-09-09 12:20:00,500.38,500.38,498.62,499.91,6743.0,485.4294,485.4294,483.7219,484.9734,6743.0
2022-09-09 12:30:00,500.0,501.6,499.85,501.52,8309.0,485.0607,486.6129,484.9152,486.5353,8309.0
2022-09-09 12:40:00,501.23,502.0,500.93,501.71,5016.0,486.254,487.001,485.9629,486.7196,5016.0
2022-09-09 12:50:00,501.71,501.91,501.17,501.42,7104.0,486.7196,486.9136,486.1958,486.4383,7104.0
2022-09-09 13:00:00,501.19,501.19,500.39,500.69,3176.0,486.2152,486.2152,485.4391,485.7301,3176.0
2022-09-09 13:10:00,500.86,501.89,500.86,501.54,5679.0,485.895,486.8942,485.895,486.5547,5679.0
2022-09-09 13:20:00,501.46,502.02,500.32,500.35,17307.0,486.4771,487.0204,485.3712,485.4003,17307.0
2022-09-09 13:30:00,500.37,501.55,500.09,501.14,7599.0,485.4197,486.5644,485.148,486.1667,7599.0
2022-09-09 13:40:00,500.67,500.71,498.86,500.25,7974.0,485.7107,485.7495,483.9548,485.3032,7974.0
2022-09-09 13:50:00,500.2,500.31,498.42,498.81,6639.0,485.2547,485.3615,483.5279,483.9063,6639.0
2022-09-09 14:00:00,498.64,498.64,497.06,498.03,18960.0,483.7414,483.7414,482.2086,483.1496,18960.0
2022-09-09 14:10:00,497.56,499.67,497.21,499.63,7718.0,482.6936,484.7406,482.3541,484.7018,7718.0
2022-09-09 14:20:00,499.62,500.08,499.46,499.77,4480.0,484.6921,485.1383,484.5369,484.8376,4480.0
2022-09-09 14:30:00,499.65,499.93,498.76,499.44,10924.0,484.7212,484.9928,483.8578,484.5174,10924.0
2022-09-09 14:40:00,499.19,499.38,498.51,498.56,2457.0,484.2749,484.4592,483.6152,483.6637,2457.0
2022-09-09 14:50:00,498.5,499.11,498.13,498.66,5253.0,483.6055,484.1973,483.2466,483.7608,5253.0
2022-09-09 15:00:00,499.08,500.59,498.9,500.09,7898.0,484.1682,485.6331,483.9936,485.148,7898.0
2022-09-09 15:10:00,499.8,501.07,499.75,501.05,5142.0,484.8667,486.0987,484.8182,486.0793,5142.0
2022-09-09 15:20:00,500.87,500.95,500.26,500.7,6919.0,485.9047,485.9823,485.3129,485.7398,6919.0
2022-09-09 15:30:00,500.76,501.32,500.6,501.07,11418.0,485.798,486.3413,485.6428,486.0987,11418.0
2022-09-09 15:40:00,501.12,501.68,500.91,500.91,19023.0,486.1473,486.6905,485.9435,485.9435,19023.0
2022-09-09 15:50:00,500.91,501.95,500.15,500.89,48137.0,485.9435,486.9525,485.2062,485.9241,48137.0
2022-09-12 09:30:00,506.77,508.64,503.97,504.58,76532.0,491.6284,493.4426,488.9121,489.5039,76532.0
2022-09-12 09:40:00,504.62,505.88,503.0,504.03,41285.0,489.5427,490.765,487.9711,488.9703,41285.0
2022-09-12 09:50:00,503.72,509.29,503.68,509.11,31715.0,488.6696,494.0731,488.6308,493.8985,31715.0
2022-09-12 10:00:00,509.1,509.92,508.56,509.43,16805.0,493.8888,494.6843,493.365,494.209,16805.0
2022-09-12 10:10:00,509.55,510.6,508.21,510.42,24079.0,494.3254,495.344,493.0254,495.1694,24079.0
2022-09-12 10:20:00,510.34,511.0,509.7,510.42,20022.0,495.0918,495.7321,494.4709,495.1694,20022.0
2022-09-12 10:30:00,510.4,510.96,509.55,510.11,13843.0,495.15,495.6932,494.3254,494.8686,13843.0
2022-09-12 10:40:00,510.15,510.21,508.76,509.31,15280.0,494.9074,494.9657,493.559,494.0925,15280.0
2022-09-12 10:50:00,509.2,509.31,506.36,506.49,11994.0,493.9858,494.0925,491.2307,491.3568,11994.0
2022-09-12 11:00:00,506.52,507.33,504.72,504.76,9191.0,491.3859,492.1717,489.6397,489.6785,9191.0
2022-09-12 11:10:00,504.61,505.2,503.25,504.75,5286.0,489.533,490.1053,488.2136,489.6688,5286.0
2022-09-12 11:20:00,505.04,506.3,505.04,506.3,8446.0,489.9501,491.1725,489.9501,491.1725,8446.0
2022-09-12 11:30:00,506.16,506.66,503.79,503.79,51440.0,491.0367,491.5217,488.7375,488.7375,51440.0
2022-09-12 11:40:00,504.84,504.84,503.5,503.75,2505.0,489.7561,489.7561,488.4561,488.6987,2505.0
2022-09-12 11:50:00,503.78,503.78,500.61,501.37,7580.0,488.7278,488.7278,485.6525,486.3898,7580.0
2022-09-12 12:00:00,501.62,501.93,500.73,500.73,7506.0,486.6323,486.9331,485.7689,485.7689,7506.0
2022-09-12 12:10:00,500.6,501.86,500.07,501.6,9124.0,485.6428,486.8651,485.1286,486.6129,9124.0
2022-09-12 12:20:00,501.34,502.58,501.09,502.29,10568.0,486.3607,487.5636,486.1181,487.2823,10568.0
2022-09-12 12:30:00,502.4,502.74,501.36,502.45,12674.0,487.389,487.7188,486.3801,487.4375,12674.0
2022-09-12 12:40:00,502.45,503.03,501.81,502.4,10545.0,487.4375,488.0002,486.8166,487.389,10545.0
2022-09-12 12:50:00,502.63,503.46,502.63,503.2,6658.0,487.6121,488.4173,487.6121,488.1651,6658.0
2022-09-12 13:00:00,503.31,503.35,502.12,502.92,4645.0,488.2718,488.3106,487.1174,487.8935,4645.0
2022-09-12 13:10:00,502.8,502.92,502.33,502.6,3082.0,487.7771,487.8935,487.3211,487.583,3082.0
2022-09-12 13:20:00,502.42,502.6,501.67,502.29,5031.0,487.4084,487.583,486.6808,487.2823,5031.0
2022-09-12 13:30:00,502.47,502.65,501.82,502.18,2920.0,487.4569,487.6315,486.8263,487.1756,2920.0
2022-09-12 13:40:00,502.25,502.6,501.87,502.28,3356.0,487.2435,487.583,486.8748,487.2726,3356.0
2022-09-12 13:50:00,502.2,503.73,502.15,503.15,4539.0,487.195,488.6793,487.1465,488.1166,4539.0
2022-09-12 14:00:00,503.31,503.44,502.17,502.28,6080.0,488.2718,488.3979,487.1659,487.2726,6080.0
2022-09-12 14:10:00,502.06,502.67,501.05,501.29,12683.0,487.0592,487.6509,486.0793,486.3122,12683.0
2022-09-12 14:20:00,501.12,501.62,500.5,500.68,8316.0,486.1473,486.6323,485.5458,485.7204,8316.0
2022-09-12 14:30:00,500.41,501.44,499.66,501.18,10963.0,485.4585,486.4577,484.7309,486.2055,10963.0
2022-09-12 14:40:00,501.43,502.66,500.85,502.55,13910.0,486.448,487.6412,485.8853,487.5345,13910.0
2022-09-12 14:50:00,502.2,502.51,501.83,501.97,4100.0,487.195,487.4957,486.836,486.9719,4100.0
2022-09-12 15:00:00,502.36,504.06,501.62,504.05,16781.0,487.3502,488.9994,486.6323,488.9897,16781.0
2022-09-12 15:10:00,503.77,504.05,502.75,502.75,4890.0,488.7181,488.9897,487.7286,487.7286,4890.0
2022-09-12 15:20:00,502.9,503.28,502.02,502.38,13370.0,487.8741,488.2427,487.0204,487.3696,13370.0
2022-09-12 15:30:00,502.27,503.22,501.97,503.22,16060.0,487.2629,488.1845,486.9719,488.1845,16060.0
2022-09-12 15:40:00,503.17,504.54,502.8,503.63,17524.0,488.136,489.4651,487.7771,488.5823,17524.0
2022-09-12 15:50:00,503.58,505.19,503.35,504.95,39006.0,488.5338,490.0956,488.3106,489.8628,39006.0
2022-09-13 09:30:00,484.0,488.42,482.11,483.74,53656.0,469.5388,473.8267,467.7052,469.2865,53656.0
2022-09-13 09:40:00,483.89,486.59,482.18,485.91,13704.0,469.4321,472.0514,467.7732,471.3917,13704.0
2022-09-13 09:50:00,486.33,488.11,483.93,484.91,11400.0,471.7992,473.526,469.4709,470.4216,11400.0
2022-09-13 10:00:00,485.21,486.3,483.0,486.07,8177.0,470.7126,471.7701,468.5687,471.5469,8177.0
2022-09-13 10:10:00,485.72,488.1,485.1,487.9,10726.0,471.2074,473.5163,470.6059,473.3222,10726.0
2022-09-13 10:20:00,487.26,487.26,485.09,485.7,6099.0,472.7014,472.7014,470.5962,471.188,6099.0
2022-09-13 10:30:00,485.74,487.01,484.45,484.45,4882.0,471.2268,472.4588,469.9753,469.9753,4882.0
2022-09-13 10:40:00,484.15,484.3,482.2,482.45,9750.0,469.6843,469.8298,467.7926,468.0351,9750.0
2022-09-13 10:50:00,482.11,483.68,481.97,482.84,5759.0,467.7052,469.2283,467.5694,468.4134,5759.0
2022-09-13 11:00:00,482.4,483.3,481.12,481.94,6239.0,467.9866,468.8597,466.7448,467.5403,6239.0
2022-09-13 11:10:00,481.89,482.1,479.4,479.81,9640.0,467.4918,467.6955,465.0762,465.474,9640.0
2022-09-13 11:20:00,479.88,480.14,478.87,479.68,7687.0,465.5419,465.7941,464.5621,465.3478,7687.0
2022-09-13 11:30:00,479.49,480.24,478.98,479.98,22818.0,465.1635,465.8911,464.6688,465.6389,22818.0
2022-09-13 11:40:00,479.49,479.49,478.51,478.54,1900.0,465.1635,465.1635,464.2128,464.2419,1900.0
2022-09-13 11:50:00,478.7,479.88,478.44,479.17,3669.0,464.3971,465.5419,464.1449,464.8531,3669.0
2022-09-13 12:00:00,479.28,480.03,478.44,479.77,1800.0,464.9598,465.6874,464.1449,465.4352,1800.0
2022-09-13 12:10:00,479.75,480.71,479.75,480.02,2213.0,465.4158,466.3471,465.4158,465.6777,2213.0
2022-09-13 12:20:00,479.45,479.78,478.55,478.88,3685.0,465.1247,465.4449,464.2516,464.5718,3685.0
2022-09-13 12:30:00,478.68,479.7,478.44,479.29,2700.0,464.3777,465.3673,464.1449,464.9695,2700.0
2022-09-13 12:40:00,479.24,479.87,478.8,479.29,2820.0,464.921,465.5322,464.4941,464.9695,2820.0
2022-09-13 12:50:00,479.1,479.32,478.28,478.53,2125.0,464.7852,464.9986,463.9897,464.2322,2125.0
2022-09-13 13:00:00,478.15,479.98,477.59,479.02,3571.0,463.8636,465.6389,463.3203,464.7076,3571.0
2022-09-13 13:10:00,479.23,479.93,478.81,479.44,7074.0,464.9113,465.5904,464.5038,465.115,7074.0
2022-09-13 13:20:00,479.44,480.62,479.22,480.62,2434.0,465.115,466.2598,464.9016,466.2598,2434.0
2022-09-13 13:30:00,480.57,480.57,479.68,480.13,4058.0,466.2113,466.2113,465.3478,465.7844,4058.0
2022-09-13 13:40:00,480.51,480.51,478.98,479.06,4322.0,466.1531,466.1531,464.6688,464.7464,4322.0
2022-09-13 13:50:00,478.61,478.9,478.05,478.62,3418.0,464.3098,464.5912,463.7666,464.3195,3418.0
2022-09-13 14:00:00,478.62,479.41,477.68,478.7,6300.0,464.3195,465.0859,463.4076,464.3971,6300.0
2022-09-13 14:10:00,478.44,479.07,478.16,478.63,3813.0,464.1449,464.7561,463.8733,464.3292,3813.0
2022-09-13 14:20:00,478.56,478.61,477.52,477.96,2445.0,464.2613,464.3098,463.2524,463.6792,2445.0
2022-09-13 14:30:00,478.16,478.16,476.92,476.93,3991.0,463.8733,463.8733,462.6703,462.68,3991.0
2022-09-13 14:40:00,476.87,477.04,476.25,476.25,3194.0,462.6218,462.7867,462.0203,462.0203,3194.0
2022-09-13 14:50:00,476.19,476.55,475.24,476.31,7288.0,461.9621,462.3114,461.0405,462.0785,7288.0
2022-09-13 15:00:00,476.48,476.83,474.59,474.7,6740.0,462.2435,462.583,460.4099,460.5166,6740.0
2022-09-13 15:10:00,474.97,474.97,473.69,474.76,9161.0,460.7786,460.7786,459.5368,460.5749,9161.0
2022-09-13 15:20:00,474.49,474.95,472.99,473.0,8724.0,460.3129,460.7592,458.8577,458.8674,8724.0
2022-09-13 15:30:00,473.08,473.08,471.0,471.74,14957.0,458.945,458.945,456.9272,457.6451,14957.0
2022-09-13 15:40:00,471.48,471.65,470.17,470.96,30698.0,457.3929,457.5578,456.122,456.8884,30698.0
2022-09-13 15:50:00,471.14,472.44,468.61,470.93,81834.0,457.063,458.3242,454.6086,456.8593,81834.0
2022-09-14 09:30:00,476.97,477.12,473.4,474.3,60690.0,462.7188,462.8643,459.2555,460.1286,60690.0
2022-09-14 09:40:00,474.44,477.38,473.2,476.06,20917.0,460.2644,463.1166,459.0615,461.836,20917.0
2022-09-14 09:50:00,475.28,476.8,474.49,476.25,8688.0,461.0793,462.5539,460.3129,462.0203,8688.0
2022-09-14 10:00:00,476.2,476.34,473.19,474.22,9480.0,461.9718,462.1076,459.0518,460.051,9480.0
2022-09-14 10:10:00,474.21,475.62,473.65,473.65,7828.0,460.0413,461.4092,459.498,459.498,7828.0
2022-09-14 10:20:00,473.97,474.3,471.1,471.15,5417.0,459.8085,460.1286,457.0242,457.0727,5417.0
2022-09-14 10:30:00,471.23,474.4,471.22,473.69,9404.0,457.1503,460.2256,457.1406,459.5368,9404.0
2022-09-14 10:40:00,473.25,475.64,473.25,473.68,5429.0,459.11,461.4286,459.11,459.5271,5429.0
2022-09-14 10:50:00,474.3,477.28,474.29,477.25,9493.0,460.1286,463.0196,460.1189,462.9905,9493.0
2022-09-14 11:00:00,477.49,479.3,476.68,479.14,12721.0,463.2233,464.9792,462.4375,464.824,12721.0
2022-09-14 11:10:00,479.39,480.75,479.09,479.92,7902.0,465.0665,466.3859,464.7755,465.5807,7902.0
2022-09-14 11:20:00,479.47,479.88,478.65,478.65,2673.0,465.1441,465.5419,464.3486,464.3486,2673.0
2022-09-14 11:30:00,479.28,479.82,477.86,479.69,21419.0,464.9598,465.4837,463.5822,465.3576,21419.0
2022-09-14 11:40:00,479.77,481.53,479.77,480.44,10338.0,465.4352,467.1426,465.4352,466.0851,10338.0
2022-09-14 11:50:00,480.62,480.62,479.3,479.3,1445.0,466.2598,466.2598,464.9792,464.9792,1445.0
2022-09-14 12:00:00,479.42,479.42,477.22,477.89,3046.0,465.0956,465.0956,462.9614,463.6113,3046.0
2022-09-14 12:10:00,477.97,478.81,477.71,478.8,2940.0,463.6889,464.5038,463.4367,464.4941,2940.0
2022-09-14 12:20:00,478.08,479.15,477.9,478.42,2200.0,463.7957,464.8337,463.621,464.1255,2200.0
2022-09-14 12:30:00,478.92,479.63,478.32,479.63,1855.0,464.6106,465.2993,464.0285,465.2993,1855.0
2022-09-14 12:40:00,479.7,480.16,479.62,479.73,1261.0,465.3673,465.8135,465.2896,465.3964,1261.0
2022-09-14 12:50:00,480.5,480.91,479.25,479.93,5757.0,466.1433,466.5411,464.9307,465.5904,5757.0
2022-09-14 13:00:00,480.07,480.63,479.28,479.7,2562.0,465.7262,466.2695,464.9598,465.3673,2562.0
2022-09-14 13:10:00,479.78,479.8,479.28,479.32,2661.0,465.4449,465.4643,464.9598,464.9986,2661.0
2022-09-14 13:20:00,479.44,479.45,478.15,478.59,2000.0,465.115,465.1247,463.8636,464.2904,2000.0
2022-09-14 13:30:00,478.37,479.03,477.54,477.54,2450.0,464.077,464.7173,463.2718,463.2718,2450.0
2022-09-14 13:40:00,477.55,477.71,475.47,476.15,3291.0,463.2815,463.4367,461.2636,461.9233,3291.0
2022-09-14 13:50:00,475.86,476.9,475.0,476.06,2366.0,461.642,462.6509,460.8077,461.836,2366.0
2022-09-14 14:00:00,475.42,475.42,474.06,474.44,2162.0,461.2151,461.2151,459.8958,460.2644,2162.0
2022-09-14 14:10:00,474.5,474.78,474.01,474.19,1115.0,460.3226,460.5943,459.8473,460.0219,1115.0
2022-09-14 14:20:00,475.32,475.74,474.58,474.84,2300.0,461.1181,461.5256,460.4002,460.6525,2300.0
2022-09-14 14:30:00,475.05,475.69,474.95,475.39,1600.0,460.8562,461.4771,460.7592,461.186,1600.0
2022-09-14 14:40:00,475.39,475.4,473.91,474.63,2836.0,461.186,461.1957,459.7502,460.4487,2836.0
2022-09-14 14:50:00,474.65,474.65,473.77,474.31,1180.0,460.4681,460.4681,459.6144,460.1383,1180.0
2022-09-14 15:00:00,474.01,475.19,473.58,475.11,2518.0,459.8473,460.992,459.4301,460.9144,2518.0
2022-09-14 15:10:00,474.86,475.03,471.73,472.5,4501.0,460.6719,460.8368,457.6354,458.3824,4501.0
2022-09-14 15:20:00,472.33,473.34,471.89,472.88,3194.0,458.2175,459.1973,457.7906,458.751,3194.0
2022-09-14 15:30:00,472.53,472.89,471.32,472.64,3667.0,458.4115,458.7607,457.2376,458.5182,3667.0
2022-09-14 15:40:00,472.96,474.42,472.87,473.93,4376.0,458.8286,460.245,458.7413,459.7697,4376.0
2022-09-14 15:50:00,474.42,478.13,473.99,478.13,42793.0,460.245,463.8442,459.8279,463.8442,42793.0
2022-09-15 09:30:00,472.54,473.85,471.14,473.29,22584.0,458.4212,459.692,457.063,459.1488,22584.0
2022-09-15 09:40:00,473.15,478.01,473.15,478.0,23383.0,459.013,463.7277,459.013,463.718,23383.0
2022-09-15 09:50:00,478.36,478.36,476.62,476.75,15445.0,464.0673,464.0673,462.3793,462.5054,15445.0
2022-09-15 10:00:00,477.05,477.67,475.35,475.78,12612.0,462.7964,463.3979,461.1472,461.5644,12612.0
2022-09-15 10:10:00,475.95,476.14,475.05,475.05,5307.0,461.7293,461.9136,460.8562,460.8562,5307.0
2022-09-15 10:20:00,475.27,475.27,471.65,471.68,5626.0,461.0696,461.0696,457.5578,457.5869,5626.0
2022-09-15 10:30:00,471.59,472.84,470.85,472.04,5757.0,457.4996,458.7122,456.7817,457.9361,5757.0
2022-09-15 10:40:00,472.02,472.72,469.21,469.4,5964.0,457.9167,458.5958,455.1907,455.375,5964.0
2022-09-15 10:50:00,468.67,468.67,466.38,466.8,6874.0,454.6668,454.6668,452.4452,452.8527,6874.0
2022-09-15 11:00:00,466.35,466.54,464.57,464.61,14914.0,452.4161,452.6005,450.6893,450.7281,14914.0
2022-09-15 11:10:00,464.41,465.3,463.22,465.0,10263.0,450.5341,451.3975,449.3797,451.1065,10263.0
2022-09-15 11:20:00,465.15,467.16,464.86,466.67,15926.0,451.252,453.2019,450.9706,452.7266,15926.0
2022-09-15 11:30:00,466.69,468.91,466.69,467.8,32712.0,452.746,454.8996,452.746,453.8228,32712.0
2022-09-15 11:40:00,467.89,468.85,467.85,468.06,8327.0,453.9101,454.8414,453.8713,454.075,8327.0
2022-09-15 11:50:00,468.13,468.13,465.66,466.42,10449.0,454.1429,454.1429,451.7467,452.484,10449.0
2022-09-15 12:00:00,466.95,467.22,466.21,466.5,5413.0,452.9982,453.2601,452.2803,452.5616,5413.0
2022-09-15 12:10:00,465.94,466.87,465.52,466.87,9176.0,452.0184,452.9206,451.6109,452.9206,9176.0
2022-09-15 12:20:00,466.9,467.68,466.39,466.88,7999.0,452.9497,453.7064,452.4549,452.9303,7999.0
2022-09-15 12:30:00,466.83,468.16,466.66,467.19,8155.0,452.8818,454.1721,452.7169,453.231,8155.0
2022-09-15 12:40:00,467.28,468.11,466.87,467.5,3334.0,453.3183,454.1235,452.9206,453.5318,3334.0
2022-09-15 12:50:00,467.2,468.04,466.84,468.04,3400.0,453.2407,454.0556,452.8915,454.0556,3400.0
2022-09-15 13:00:00,468.18,471.12,468.18,471.12,3332.0,454.1915,457.0436,454.1915,457.0436,3332.0
2022-09-15 13:10:00,470.93,471.11,470.0,470.81,6632.0,456.8593,457.0339,455.9571,456.7429,6632.0
2022-09-15 13:20:00,471.03,471.79,470.47,471.17,3212.0,456.9563,457.6936,456.413,457.0921,3212.0
2022-09-15 13:30:00,470.89,471.05,469.41,469.79,4120.0,456.8205,456.9757,455.3847,455.7533,4120.0
2022-09-15 13:40:00,469.57,469.97,468.75,468.77,5970.0,455.5399,455.928,454.7444,454.7638,5970.0
2022-09-15 13:50:00,468.55,469.01,468.1,468.84,7803.0,454.5504,454.9967,454.1138,454.8317,7803.0
2022-09-15 14:00:00,468.91,468.91,465.89,466.29,6790.0,454.8996,454.8996,451.9699,452.3579,6790.0
2022-09-15 14:10:00,466.29,467.23,466.04,467.23,4136.0,452.3579,453.2698,452.1154,453.2698,4136.0
2022-09-15 14:20:00,466.74,466.88,465.99,466.5,5248.0,452.7945,452.9303,452.0669,452.5616,5248.0
2022-09-15 14:30:00,466.48,467.3,465.61,466.62,9546.0,452.5422,453.3377,451.6982,452.6781,9546.0
2022-09-15 14:40:00,466.23,466.26,464.75,464.99,11458.0,452.2997,452.3288,450.8639,451.0968,11458.0
2022-09-15 14:50:00,464.8,465.54,464.55,464.62,6349.0,450.9124,451.6303,450.6699,450.7378,6349.0
2022-09-15 15:00:00,464.67,465.06,463.7,463.74,10457.0,450.7863,451.1647,449.8453,449.8841,10457.0
2022-09-15 15:10:00,463.7,464.13,462.9,463.87,25214.0,449.8453,450.2625,449.0692,450.0102,25214.0
2022-09-15 15:20:00,463.9,465.11,463.39,463.72,14605.0,450.0393,451.2132,449.5446,449.8647,14605.0
2022-09-15 15:30:00,463.68,465.04,463.32,463.79,9405.0,449.8259,451.1453,449.4767,449.9326,9405.0
2022-09-15 15:40:00,464.1,465.26,463.13,465.26,12063.0,450.2334,451.3587,449.2923,451.3587,12063.0
2022-09-15 15:50:00,465.55,466.95,464.48,465.52,38367.0,451.64,452.9982,450.602,451.6109,38367.0
2022-09-16 09:30:00,462.34,463.72,459.91,463.65,72137.0,448.5259,449.8647,446.1685,449.7968,72137.0
2022-09-16 09:40:00,463.24,463.52,460.05,462.64,13736.0,449.3991,449.6707,446.3044,448.817,13736.0
2022-09-16 09:50:00,463.0,463.65,461.06,461.38,13442.0,449.1662,449.7968,447.2842,447.5946,13442.0
2022-09-16 10:00:00,461.69,464.61,461.55,463.49,19485.0,447.8954,450.7281,447.7595,449.6416,19485.0
2022-09-16 10:10:00,463.62,467.83,463.62,466.37,18389.0,449.7677,453.8519,449.7677,452.4355,18389.0
2022-09-16 10:20:00,466.9,468.85,466.36,467.66,14258.0,452.9497,454.8414,452.4258,453.687,14258.0
2022-09-16 10:30:00,468.14,472.19,468.11,470.92,11404.0,454.1526,458.0816,454.1235,456.8496,11404.0
2022-09-16 10:40:00,470.68,471.6,467.38,467.66,10608.0,456.6168,457.5093,453.4154,453.687,10608.0
2022-09-16 10:50:00,468.09,469.05,466.19,466.19,5045.0,454.1041,455.0355,452.2609,452.2609,5045.0
2022-09-16 11:00:00,466.28,466.52,464.21,465.0,4629.0,452.3482,452.5811,450.3401,451.1065,4629.0
2022-09-16 11:10:00,464.2,466.5,464.0,466.42,5955.0,450.3304,452.5616,450.1363,452.484,5955.0
2022-09-16 11:20:00,466.33,466.33,464.58,464.58,5820.0,452.3967,452.3967,450.699,450.699,5820.0
2022-09-16 11:30:00,464.34,466.28,463.47,464.03,24854.0,450.4662,452.3482,449.6222,450.1654,24854.0
2022-09-16 11:40:00,463.63,464.1,462.93,463.33,1938.0,449.7774,450.2334,449.0983,449.4864,1938.0
2022-09-16 11:50:00,463.71,465.16,463.25,465.16,6275.0,449.855,451.2617,449.4088,451.2617,6275.0
2022-09-16 12:00:00,465.28,465.28,464.31,464.66,2200.0,451.3781,451.3781,450.4371,450.7766,2200.0
2022-09-16 12:10:00,464.13,464.13,463.0,463.17,4456.0,450.2625,450.2625,449.1662,449.3311,4456.0
2022-09-16 12:20:00,463.14,463.14,461.66,462.24,2010.0,449.302,449.302,447.8663,448.4289,2010.0
2022-09-16 12:30:00,462.33,462.92,462.05,462.36,2102.0,448.5162,449.0886,448.2446,448.5453,2102.0
2022-09-16 12:40:00,462.79,463.67,462.79,463.66,2508.0,448.9625,449.8162,448.9625,449.8065,2508.0
2022-09-16 12:50:00,463.73,464.38,463.62,464.38,1585.0,449.8744,450.505,449.7677,450.505,1585.0
2022-09-16 13:00:00,464.32,464.67,462.47,462.7,2723.0,450.4468,450.7863,448.6521,448.8752,2723.0
2022-09-16 13:10:00,462.81,463.48,462.64,463.43,4689.0,448.9819,449.6319,448.817,449.5834,4689.0
2022-09-16 13:20:00,463.37,463.4,462.54,463.19,4461.0,449.5252,449.5543,448.72,449.3505,4461.0
2022-09-16 13:30:00,463.01,464.28,462.83,464.27,2000.0,449.1759,450.408,449.0013,450.3983,2000.0
2022-09-16 13:40:00,464.06,464.07,462.16,462.34,7012.0,450.1946,450.2043,448.3513,448.5259,7012.0
2022-09-16 13:50:00,462.28,462.83,461.26,462.4,9759.0,448.4677,449.0013,447.4782,448.5842,9759.0
2022-09-16 14:00:00,462.56,463.98,462.55,463.34,5339.0,448.7394,450.1169,448.7297,449.4961,5339.0
2022-09-16 14:10:00,463.44,463.63,462.95,463.15,2668.0,449.5931,449.7774,449.1177,449.3117,2668.0
2022-09-16 14:20:00,463.15,465.82,463.08,465.28,5756.0,449.3117,451.902,449.2438,451.3781,5756.0
2022-09-16 14:30:00,464.4,466.01,464.4,465.01,4302.0,450.5244,452.0863,450.5244,451.1162,4302.0
2022-09-16 14:40:00,464.69,466.31,464.17,466.26,3371.0,450.8057,452.3773,450.3013,452.3288,3371.0
2022-09-16 14:50:00,465.93,467.01,465.51,466.74,3722.0,452.0087,453.0564,451.6012,452.7945,3722.0
2022-09-16 15:00:00,466.63,468.37,466.63,468.37,5068.0,452.6878,454.3758,452.6878,454.3758,5068.0
2022-09-16 15:10:00,468.31,468.31,465.84,466.21,7666.0,454.3176,454.3176,451.9214,452.2803,7666.0
2022-09-16 15:20:00,466.61,467.71,465.39,465.71,7171.0,452.6684,453.7355,451.4848,451.7953,7171.0
2022-09-16 15:30:00,465.61,466.49,464.67,466.35,10948.0,451.6982,452.5519,450.7863,452.4161,10948.0
2022-09-16 15:40:00,466.49,467.05,464.78,465.66,14926.0,452.5519,453.0952,450.893,451.7467,14926.0
2022-09-16 15:50:00,465.56,467.97,464.76,467.67,55373.0,451.6497,453.9877,450.8736,453.6967,55373.0
2022-09-19 09:30:00,459.65,464.4,459.65,463.44,22340.0,445.9163,450.5244,445.9163,449.5931,22340.0
2022-09-19 09:40:00,463.55,465.42,463.35,463.5,9059.0,449.6998,451.5139,449.5058,449.6513,9059.0
2022-09-19 09:50:00,463.59,464.78,463.45,464.43,5280.0,449.7386,450.893,449.6028,450.5535,5280.0
2022-09-19 10:00:00,464.41,464.68,463.2,463.58,7928.0,450.5341,450.796,449.3602,449.7289,7928.0
2022-09-19 10:10:00,463.63,465.6,463.6,464.92,6627.0,449.7774,451.6885,449.7483,451.0289,6627.0
2022-09-19 10:20:00,464.07,467.79,463.89,467.79,5252.0,450.2043,453.8131,450.0296,453.8131,5252.0
2022-09-19 10:30:00,467.24,469.85,466.8,469.63,8117.0,453.2795,455.8116,452.8527,455.5981,8117.0
2022-09-19 10:40:00,470.1,472.37,470.1,472.2,16908.0,456.0541,458.2563,456.0541,458.0913,16908.0
2022-09-19 10:50:00,471.93,472.56,470.1,471.01,10852.0,457.8294,458.4406,456.0541,456.9369,10852.0
2022-09-19 11:00:00,471.21,471.68,470.0,470.07,8870.0,457.1309,457.5869,455.9571,456.025,8870.0
2022-09-19 11:10:00,470.35,470.54,469.35,469.49,6113.0,456.2966,456.4809,455.3265,455.4623,6113.0
2022-09-19 11:20:00,469.61,469.74,467.55,467.55,9741.0,455.5787,455.7048,453.5803,453.5803,9741.0
2022-09-19 11:30:00,467.65,468.2,466.13,466.51,18359.0,453.6773,454.2109,452.2027,452.5714,18359.0
2022-09-19 11:40:00,466.44,467.45,466.1,467.45,3127.0,452.5034,453.4833,452.1736,453.4833,3127.0
2022-09-19 11:50:00,467.89,467.89,466.7,466.75,2100.0,453.9101,453.9101,452.7557,452.8042,2100.0
2022-09-19 12:00:00,466.96,468.12,466.59,467.34,3750.0,453.0079,454.1332,452.649,453.3766,3750.0
2022-09-19 12:10:00,467.59,467.81,465.59,466.42,1686.0,453.6191,453.8325,451.6788,452.484,1686.0
2022-09-19 12:20:00,466.19,466.76,465.77,466.26,6600.0,452.2609,452.8139,451.8535,452.3288,6600.0
2022-09-19 12:30:00,466.25,468.77,466.07,468.3,8278.0,452.3191,454.7638,452.1445,454.3079,8278.0
2022-09-19 12:40:00,467.95,468.33,467.62,467.91,1245.0,453.9683,454.337,453.6482,453.9295,1245.0
2022-09-19 12:50:00,468.01,468.9,467.96,468.58,2340.0,454.0265,454.8899,453.978,454.5795,2340.0
2022-09-19 13:00:00,468.31,468.49,467.61,467.95,2003.0,454.3176,454.4922,453.6385,453.9683,2003.0
2022-09-19 13:10:00,467.3,468.02,467.15,468.02,1321.0,453.3377,454.0362,453.1922,454.0362,1321.0
2022-09-19 13:20:00,468.1,468.62,468.01,468.62,1499.0,454.1138,454.6183,454.0265,454.6183,1499.0
2022-09-19 13:30:00,468.9,468.9,467.65,468.1,7798.0,454.8899,454.8899,453.6773,454.1138,7798.0
2022-09-19 13:40:00,468.38,468.96,467.56,468.67,2836.0,454.3855,454.9481,453.59,454.6668,2836.0
2022-09-19 13:50:00,468.68,468.94,468.07,468.33,2434.0,454.6765,454.9287,454.0847,454.337,2434.0
2022-09-19 14:00:00,468.4,469.18,468.32,469.18,5811.0,454.4049,455.1616,454.3273,455.1616,5811.0
2022-09-19 14:10:00,469.11,469.43,468.43,468.75,2026.0,455.0937,455.4041,454.434,454.7444,2026.0
2022-09-19 14:20:00,468.75,469.08,468.07,468.8,3932.0,454.7444,455.0646,454.0847,454.7929,3932.0
2022-09-19 14:30:00,468.94,470.14,468.93,470.1,5397.0,454.9287,456.0929,454.919,456.0541,5397.0
2022-09-19 14:40:00,469.91,469.91,468.38,468.65,3549.0,455.8698,455.8698,454.3855,454.6474,3549.0
2022-09-19 14:50:00,468.9,470.02,468.67,469.69,6750.0,454.8899,455.9765,454.6668,455.6563,6750.0
2022-09-19 15:00:00,469.7,471.61,469.69,471.51,3848.0,455.666,457.519,455.6563,457.422,3848.0
2022-09-19 15:10:00,471.21,472.99,471.2,471.83,6030.0,457.1309,458.8577,457.1212,457.7324,6030.0
2022-09-19 15:20:00,471.56,472.21,471.17,472.15,3262.0,457.4705,458.101,457.0921,458.0428,3262.0
2022-09-19 15:30:00,472.07,472.32,471.09,471.29,9326.0,457.9652,458.2078,457.0145,457.2085,9326.0
2022-09-19 15:40:00,471.19,471.24,470.4,471.06,11114.0,457.1115,457.16,456.3451,456.9854,11114.0
2022-09-19 15:50:00,471.32,471.46,469.71,471.11,38999.0,457.2376,457.3735,455.6757,457.0339,38999.0
2022-09-20 09:30:00,458.95,460.75,457.46,458.92,69171.0,445.2372,446.9835,443.7918,445.2081,69171.0
2022-09-20 09:40:00,459.0,460.95,457.78,460.02,41358.0,445.2857,447.1775,444.1022,446.2753,41358.0
2022-09-20 09:50:00,459.77,462.43,459.74,461.48,38844.0,446.0327,448.6133,446.0036,447.6916,38844.0
2022-09-20 10:00:00,461.27,464.25,461.07,464.08,29404.0,447.4879,450.3789,447.2939,450.214,29404.0
2022-09-20 10:10:00,464.37,464.37,461.19,462.68,11661.0,450.4953,450.4953,447.4103,448.8558,11661.0
2022-09-20 10:20:00,462.23,464.23,462.23,463.94,32663.0,448.4192,450.3595,448.4192,450.0781,32663.0
2022-09-20 10:30:00,463.68,463.68,461.8,462.3,6549.0,449.8259,449.8259,448.0021,448.4871,6549.0
2022-09-20 10:40:00,462.25,463.89,461.92,462.94,15445.0,448.4386,450.0296,448.1185,449.108,15445.0
2022-09-20 10:50:00,464.27,464.92,463.63,464.25,17909.0,450.3983,451.0289,449.7774,450.3789,17909.0
2022-09-20 11:00:00,464.27,465.49,462.77,465.49,11410.0,450.3983,451.5818,448.9431,451.5818,11410.0
2022-09-20 11:10:00,465.5,465.69,463.86,464.31,18350.0,451.5915,451.7759,450.0005,450.4371,18350.0
2022-09-20 11:20:00,463.62,464.95,463.61,463.95,4338.0,449.7677,451.058,449.758,450.0878,4338.0
2022-09-20 11:30:00,464.02,465.56,463.97,464.66,11796.0,450.1557,451.6497,450.1072,450.7766,11796.0
2022-09-20 11:40:00,464.6,464.7,463.64,463.89,2686.0,450.7184,450.8154,449.7871,450.0296,2686.0
2022-09-20 11:50:00,463.69,466.35,463.32,466.14,7164.0,449.8356,452.4161,449.4767,452.2124,7164.0
2022-09-20 12:00:00,465.88,466.53,465.82,465.82,1568.0,451.9602,452.5908,451.902,451.902,1568.0
2022-09-20 12:10:00,465.29,465.57,464.15,464.32,9940.0,451.3878,451.6594,450.2819,450.4468,9940.0
2022-09-20 12:20:00,464.59,464.61,462.5,462.5,5653.0,450.7087,450.7281,448.6812,448.6812,5653.0
2022-09-20 12:30:00,462.52,462.78,461.8,462.56,9379.0,448.7006,448.9528,448.0021,448.7394,9379.0
2022-09-20 12:40:00,462.45,462.61,461.69,461.8,2710.0,448.6327,448.7879,447.8954,448.0021,2710.0
2022-09-20 12:50:00,461.8,462.91,461.73,462.5,4790.0,448.0021,449.0789,447.9342,448.6812,4790.0
2022-09-20 13:00:00,462.55,462.77,461.45,462.33,6539.0,448.7297,448.9431,447.6625,448.5162,6539.0
2022-09-20 13:10:00,462.44,462.44,460.91,461.25,8020.0,448.623,448.623,447.1387,447.4685,8020.0
2022-09-20 13:20:00,460.78,460.93,459.62,459.87,11188.0,447.0126,447.1581,445.8872,446.1297,11188.0
2022-09-20 13:30:00,459.56,459.89,458.91,458.91,5227.0,445.829,446.1491,445.1984,445.1984,5227.0
2022-09-20 13:40:00,458.9,459.58,458.76,458.77,5665.0,445.1887,445.8484,445.0529,445.0626,5665.0
2022-09-20 13:50:00,458.5,458.82,457.36,457.45,2669.0,444.8007,445.1111,443.6947,443.7821,2669.0
2022-09-20 14:00:00,457.46,458.68,457.45,458.68,3026.0,443.7918,444.9753,443.7821,444.9753,3026.0
2022-09-20 14:10:00,458.65,459.12,458.04,459.06,7020.0,444.9462,445.4022,444.3544,445.3439,7020.0
2022-09-20 14:20:00,459.33,460.15,459.0,459.7,3148.0,445.6059,446.4014,445.2857,445.9648,3148.0
2022-09-20 14:30:00,459.63,459.9,459.24,459.54,4584.0,445.8969,446.1588,445.5186,445.8096,4584.0
2022-09-20 14:40:00,459.54,461.89,459.39,461.39,15983.0,445.8096,448.0894,445.6641,447.6043,15983.0
2022-09-20 14:50:00,461.07,461.07,460.1,460.86,3437.0,447.2939,447.2939,446.3529,447.0902,3437.0
2022-09-20 15:00:00,461.02,462.5,460.94,461.61,12391.0,447.2454,448.6812,447.1678,447.8178,12391.0
2022-09-20 15:10:00,461.81,462.51,461.77,462.43,7381.0,448.0118,448.6909,447.973,448.6133,7381.0
2022-09-20 15:20:00,462.54,462.99,462.26,462.48,10221.0,448.72,449.1565,448.4483,448.6618,10221.0
2022-09-20 15:30:00,462.45,463.42,461.68,463.37,6118.0,448.6327,449.5737,447.8857,449.5252,6118.0
2022-09-20 15:40:00,463.3,463.87,462.75,463.14,8193.0,449.4573,450.0102,448.9237,449.302,8193.0
2022-09-20 15:50:00,462.79,462.88,460.69,461.95,36627.0,448.9625,449.0498,446.9252,448.1476,36627.0
2022-09-21 09:30:00,461.55,462.67,460.29,460.81,11473.0,447.7595,448.8461,446.5372,447.0417,11473.0
2022-09-21 09:40:00,460.78,464.58,460.78,464.37,12593.0,447.0126,450.699,447.0126,450.4953,12593.0
2022-09-21 09:50:00,464.25,464.68,462.15,463.1,21170.0,450.3789,450.796,448.3416,449.2632,21170.0
2022-09-21 10:00:00,462.96,465.64,462.96,465.64,15054.0,449.1274,451.7273,449.1274,451.7273,15054.0
2022-09-21 10:10:00,465.65,467.24,465.47,465.52,10186.0,451.737,453.2795,451.5624,451.6109,10186.0
2022-09-21 10:20:00,465.98,467.2,465.43,467.2,4720.0,452.0572,453.2407,451.5236,453.2407,4720.0
2022-09-21 10:30:00,467.4,467.4,466.34,467.14,5500.0,453.4348,453.4348,452.4064,453.1825,5500.0
2022-09-21 10:40:00,467.81,468.49,467.28,468.2,13029.0,453.8325,454.4922,453.3183,454.2109,13029.0
2022-09-21 10:50:00,468.45,468.59,465.68,465.68,7799.0,454.4534,454.5892,451.7661,451.7661,7799.0
2022-09-21 11:00:00,466.09,466.12,464.98,465.32,3839.0,452.1639,452.193,451.0871,451.4169,3839.0
2022-09-21 11:10:00,465.53,466.16,465.53,465.78,2018.0,451.6206,452.2318,451.6206,451.8632,2018.0
2022-09-21 11:20:00,466.16,466.91,466.06,466.87,4136.0,452.2318,452.9594,452.1348,452.9206,4136.0
2022-09-21 11:30:00,466.83,467.0,465.55,466.15,20483.0,452.8818,453.0467,451.64,452.2221,20483.0
2022-09-21 11:40:00,465.92,466.3,464.44,464.44,3567.0,451.999,452.3676,450.5632,450.5632,3567.0
2022-09-21 11:50:00,464.46,464.64,463.93,464.37,4844.0,450.5826,450.7572,450.0684,450.4953,4844.0
2022-09-21 12:00:00,464.16,464.7,463.8,464.46,6050.0,450.2916,450.8154,449.9423,450.5826,6050.0
2022-09-21 12:10:00,464.62,464.72,463.72,463.72,4664.0,450.7378,450.8348,449.8647,449.8647,4664.0
2022-09-21 12:20:00,463.62,463.98,463.3,463.81,4200.0,449.7677,450.1169,449.4573,449.952,4200.0
2022-09-21 12:30:00,463.82,464.88,463.76,464.08,5521.0,449.9617,450.9901,449.9035,450.214,5521.0
2022-09-21 12:40:00,464.09,464.26,463.65,463.79,3035.0,450.2237,450.3886,449.7968,449.9326,3035.0
2022-09-21 12:50:00,463.8,463.8,462.77,462.93,3260.0,449.9423,449.9423,448.9431,449.0983,3260.0
2022-09-21 13:00:00,462.82,463.17,462.58,462.66,3100.0,448.9916,449.3311,448.7588,448.8364,3100.0
2022-09-21 13:10:00,462.75,463.26,462.38,462.65,3602.0,448.9237,449.4185,448.5647,448.8267,3602.0
2022-09-21 13:20:00,462.71,463.61,462.53,463.61,1500.0,448.8849,449.758,448.7103,449.758,1500.0
2022-09-21 13:30:00,463.55,464.48,463.42,464.48,2122.0,449.6998,450.602,449.5737,450.602,2122.0
2022-09-21 13:40:00,464.38,464.85,464.2,464.69,2419.0,450.505,450.9609,450.3304,450.8057,2419.0
2022-09-21 13:50:00,464.85,466.91,464.38,465.98,4183.0,450.9609,452.9594,450.505,452.0572,4183.0
2022-09-21 14:00:00,465.58,465.89,456.02,460.64,27837.0,451.6691,451.9699,442.3948,446.8767,27837.0
2022-09-21 14:10:00,460.59,460.59,457.16,459.57,6458.0,446.8282,446.8282,443.5007,445.8387,6458.0
2022-09-21 14:20:00,458.9,462.4,458.9,460.04,6344.0,445.1887,448.5842,445.1887,446.2947,6344.0
2022-09-21 14:30:00,459.51,468.11,458.6,464.28,14479.0,445.7805,454.1235,444.8977,450.408,14479.0
2022-09-21 14:40:00,464.75,476.17,464.75,470.91,17579.0,450.8639,461.9427,450.8639,456.8399,17579.0
2022-09-21 14:50:00,470.38,474.81,469.18,473.14,13399.0,456.3257,460.6234,455.1616,459.0033,13399.0
2022-09-21 15:00:00,472.57,472.73,469.43,469.43,13837.0,458.4503,458.6055,455.4041,455.4041,13837.0
2022-09-21 15:10:00,468.43,470.38,464.27,468.79,10111.0,454.434,456.3257,450.3983,454.7832,10111.0
2022-09-21 15:20:00,467.64,467.65,461.85,462.1,9149.0,453.6676,453.6773,448.0506,448.2931,9149.0
2022-09-21 15:30:00,461.12,462.64,458.89,459.28,14102.0,447.3424,448.817,445.179,445.5574,14102.0
2022-09-21 15:40:00,459.14,460.43,456.32,457.09,20042.0,445.4216,446.673,442.6858,443.4328,20042.0
2022-09-21 15:50:00,457.87,458.99,454.86,454.87,37102.0,444.1895,445.276,441.2694,441.2791,37102.0
2022-09-22 09:30:00,450.49,452.19,447.28,447.59,35436.0,437.03,438.6792,433.9159,434.2167,35436.0
2022-09-22 09:40:00,447.73,447.89,444.78,446.16,18054.0,434.3525,434.5077,431.4906,432.8294,18054.0
2022-09-22 09:50:00,446.25,448.19,445.57,446.85,20617.0,432.9167,434.7987,432.257,433.4988,20617.0
2022-09-22 10:00:00,446.73,447.14,444.99,446.55,11880.0,433.3823,433.7801,431.6943,433.2077,11880.0
2022-09-22 10:10:00,446.11,447.75,444.17,444.17,8314.0,432.7809,434.3719,430.8988,430.8988,8314.0
2022-09-22 10:20:00,444.22,445.34,442.97,444.99,9317.0,430.9473,432.0339,429.7347,431.6943,9317.0
2022-09-22 10:30:00,445.6,446.33,443.93,444.89,8527.0,432.2861,432.9943,430.666,431.5973,8527.0
2022-09-22 10:40:00,444.89,445.46,442.75,443.11,7478.0,431.5973,432.1503,429.5213,429.8705,7478.0
2022-09-22 10:50:00,443.07,443.1,441.15,441.52,13188.0,429.8317,429.8608,427.9691,428.328,13188.0
2022-09-22 11:00:00,441.61,441.9,440.55,441.45,7535.0,428.4153,428.6967,427.387,428.2601,7535.0
2022-09-22 11:10:00,441.0,441.0,439.37,440.55,7176.0,427.8236,427.8236,426.2423,427.387,7176.0
2022-09-22 11:20:00,440.03,440.25,439.1,439.72,11255.0,426.8825,427.096,425.9803,426.5818,11255.0
2022-09-22 11:30:00,439.8,440.96,439.3,439.97,29734.0,426.6594,427.7847,426.1743,426.8243,29734.0
2022-09-22 11:40:00,439.74,440.79,439.19,440.69,4095.0,426.6012,427.6198,426.0676,427.5228,4095.0
2022-09-22 11:50:00,440.49,440.95,439.96,440.25,3443.0,427.3288,427.775,426.8146,427.096,3443.0
2022-09-22 12:00:00,440.61,442.0,440.34,441.73,3595.0,427.4452,428.7937,427.1833,428.5317,3595.0
2022-09-22 12:10:00,441.58,441.58,440.21,440.97,4405.0,428.3862,428.3862,427.0572,427.7944,4405.0
2022-09-22 12:20:00,441.31,442.5,440.87,441.28,5930.0,428.1243,429.2787,427.6974,428.0952,5930.0
2022-09-22 12:30:00,441.02,442.0,440.65,441.75,4984.0,427.843,428.7937,427.484,428.5511,4984.0
2022-09-22 12:40:00,442.25,442.73,441.24,441.24,4705.0,429.0362,429.5019,428.0564,428.0564,4705.0
2022-09-22 12:50:00,441.49,443.25,441.49,442.23,3417.0,428.2989,430.0063,428.2989,429.0168,3417.0
2022-09-22 13:00:00,441.99,442.66,440.87,441.22,2495.0,428.784,429.434,427.6974,428.037,2495.0
2022-09-22 13:10:00,440.86,441.15,439.84,440.7,4016.0,427.6877,427.9691,426.6982,427.5325,4016.0
2022-09-22 13:20:00,440.72,441.45,440.29,441.45,2399.0,427.5519,428.2601,427.1348,428.2601,2399.0
2022-09-22 13:30:00,441.54,442.16,441.02,441.67,3516.0,428.3474,428.9489,427.843,428.4735,3516.0
2022-09-22 13:40:00,441.37,441.87,440.94,441.43,2801.0,428.1825,428.6676,427.7653,428.2407,2801.0
2022-09-22 13:50:00,441.52,442.6,441.52,441.88,4000.0,428.328,429.3757,428.328,428.6773,4000.0
2022-09-22 14:00:00,442.14,442.38,441.1,441.14,3480.0,428.9295,429.1623,427.9206,427.9594,3480.0
2022-09-22 14:10:00,441.04,441.17,440.49,440.56,2889.0,427.8624,427.9885,427.3288,427.3967,2889.0
2022-09-22 14:20:00,440.79,440.84,439.71,440.43,10067.0,427.6198,427.6683,426.5721,427.2706,10067.0
2022-09-22 14:30:00,440.24,440.91,439.91,440.29,26494.0,427.0863,427.7362,426.7661,427.1348,26494.0
2022-09-22 14:40:00,440.32,440.67,439.39,439.39,16729.0,427.1639,427.5034,426.2617,426.2617,16729.0
2022-09-22 14:50:00,439.75,441.48,439.75,440.81,3845.0,426.6109,428.2892,426.6109,427.6392,3845.0
2022-09-22 15:00:00,441.21,442.96,441.0,442.58,6156.0,428.0273,429.725,427.8236,429.3563,6156.0
2022-09-22 15:10:00,442.91,444.23,442.68,443.54,7984.0,429.6765,430.957,429.4534,430.2877,7984.0
2022-09-22 15:20:00,443.31,443.64,442.3,443.56,5622.0,430.0645,430.3847,429.0847,430.3071,5622.0
2022-09-22 15:30:00,443.74,445.05,443.52,444.46,7393.0,430.4817,431.7525,430.2683,431.1802,7393.0
2022-09-22 15:40:00,444.17,446.11,443.62,445.97,12558.0,430.8988,432.7809,430.3653,432.6451,12558.0
2022-09-22 15:50:00,445.53,445.53,440.79,441.06,50977.0,432.2182,432.2182,427.6198,427.8818,50977.0
2022-09-23 09:30:00,433.6,436.94,432.84,432.87,30271.0,420.6447,423.8849,419.9074,419.9365,30271.0
2022-09-23 09:40:00,432.17,433.47,431.2,431.38,30949.0,419.2574,420.5185,418.3164,418.491,30949.0
2022-09-23 09:50:00,430.74,431.69,427.8,428.08,19231.0,417.8701,418.7917,415.0179,415.2896,19231.0
2022-09-23 10:00:00,428.1,429.67,427.43,429.12,36045.0,415.309,416.8321,414.659,416.2985,36045.0
2022-09-23 10:10:00,429.45,430.51,428.25,429.36,12740.0,416.6186,417.647,415.4545,416.5313,12740.0
2022-09-23 10:20:00,429.15,431.75,428.29,431.55,21182.0,416.3276,418.8499,415.4933,418.6559,21182.0
2022-09-23 10:30:00,431.82,431.85,428.5,429.56,12428.0,418.9178,418.9469,415.697,416.7254,12428.0
2022-09-23 10:40:00,429.52,432.59,429.45,432.3,13178.0,416.6866,419.6648,416.6186,419.3835,13178.0
2022-09-23 10:50:00,432.29,433.75,431.3,431.48,22874.0,419.3738,420.7902,418.4134,418.588,22874.0
2022-09-23 11:00:00,431.55,432.76,430.05,432.39,28654.0,418.6559,419.8298,417.2007,419.4708,28654.0
2022-09-23 11:10:00,432.25,432.25,429.45,430.53,12314.0,419.335,419.335,416.6186,417.6664,12314.0
2022-09-23 11:20:00,430.5,431.4,429.87,430.35,13921.0,417.6373,418.5104,417.0261,417.4918,13921.0
2022-09-23 11:30:00,430.85,430.95,429.85,430.03,27581.0,417.9768,418.0738,417.0067,417.1813,27581.0
2022-09-23 11:40:00,429.86,430.03,427.85,428.56,5156.0,417.0164,417.1813,415.0665,415.7552,5156.0
2022-09-23 11:50:00,428.55,429.19,428.14,428.76,3149.0,415.7455,416.3664,415.3478,415.9493,3149.0
2022-09-23 12:00:00,428.96,429.63,427.99,428.88,9203.0,416.1433,416.7933,415.2023,416.0657,9203.0
2022-09-23 12:10:00,428.78,428.97,428.33,428.33,2933.0,415.9687,416.153,415.5321,415.5321,2933.0
2022-09-23 12:20:00,428.17,429.28,427.77,427.77,2084.0,415.3769,416.4537,414.9888,414.9888,2084.0
2022-09-23 12:30:00,427.76,428.19,427.35,427.89,3105.0,414.9791,415.3963,414.5814,415.1053,3105.0
2022-09-23 12:40:00,428.32,428.92,427.98,428.92,3836.0,415.5224,416.1045,415.1926,416.1045,3836.0
2022-09-23 12:50:00,429.22,430.63,429.12,430.61,11248.0,416.3955,417.7634,416.2985,417.744,11248.0
2022-09-23 13:00:00,430.16,431.52,430.16,431.05,10387.0,417.3074,418.6268,417.3074,418.1708,10387.0
2022-09-23 13:10:00,431.43,432.09,431.06,432.09,8418.0,418.5395,419.1798,418.1805,419.1798,8418.0
2022-09-23 13:20:00,431.7,431.93,429.36,429.48,8447.0,418.8014,419.0246,416.5313,416.6478,8447.0
2022-09-23 13:30:00,429.4,430.66,429.2,429.2,5192.0,416.5701,417.7925,416.3761,416.3761,5192.0
2022-09-23 13:40:00,429.28,430.84,428.96,430.57,8400.0,416.4537,417.9671,416.1433,417.7052,8400.0
2022-09-23 13:50:00,430.5,430.96,429.68,430.62,4103.0,417.6373,418.0835,416.8418,417.7537,4103.0
2022-09-23 14:00:00,430.41,430.99,428.86,428.86,4991.0,417.55,418.1126,416.0463,416.0463,4991.0
2022-09-23 14:10:00,428.96,429.18,427.81,428.95,9094.0,416.1433,416.3567,415.0277,416.1336,9094.0
2022-09-23 14:20:00,428.9,430.4,428.64,429.88,11318.0,416.0851,417.5403,415.8329,417.0358,11318.0
2022-09-23 14:30:00,429.82,429.82,428.67,429.3,6245.0,416.9776,416.9776,415.862,416.4731,6245.0
2022-09-23 14:40:00,429.32,430.39,428.94,429.28,12972.0,416.4925,417.5306,416.1239,416.4537,12972.0
2022-09-23 14:50:00,429.13,429.83,428.66,429.41,10836.0,416.3082,416.9873,415.8523,416.5798,10836.0
2022-09-23 15:00:00,429.33,433.7,429.32,433.02,14056.0,416.5022,420.7417,416.4925,420.082,14056.0
2022-09-23 15:10:00,433.09,433.44,431.62,431.81,20316.0,420.1499,420.4894,418.7238,418.9081,20316.0
2022-09-23 15:20:00,431.73,433.01,430.74,432.94,11289.0,418.8305,420.0723,417.8701,420.0044,11289.0
2022-09-23 15:30:00,433.27,434.48,432.53,434.38,19133.0,420.3245,421.4984,419.6066,421.4013,19133.0
2022-09-23 15:40:00,434.53,436.93,434.13,435.62,34266.0,421.5469,423.8752,421.1588,422.6043,34266.0
2022-09-23 15:50:00,435.51,436.46,433.98,436.15,130108.0,422.4976,423.4192,421.0133,423.1185,130108.0
2022-09-26 09:30:00,434.09,438.51,434.09,437.83,38770.0,421.12,425.408,421.12,424.7483,38770.0
2022-09-26 09:40:00,437.81,439.19,437.41,438.79,32611.0,424.7289,426.0676,424.3408,425.6796,32611.0
2022-09-26 09:50:00,438.75,440.05,438.49,439.77,16261.0,425.6408,426.9019,425.3885,426.6303,16261.0
2022-09-26 10:00:00,439.94,440.77,437.99,438.87,25689.0,426.7952,427.6004,424.9035,425.7572,25689.0
2022-09-26 10:10:00,438.82,440.62,436.94,439.93,18490.0,425.7087,427.4549,423.8849,426.7855,18490.0
2022-09-26 10:20:00,440.2,440.49,436.79,438.39,24100.0,427.0475,427.3288,423.7393,425.2915,24100.0
2022-09-26 10:30:00,438.27,438.27,435.8,436.13,27734.0,425.1751,425.1751,422.7789,423.0991,27734.0
2022-09-26 10:40:00,436.34,436.34,433.65,434.35,12143.0,423.3028,423.3028,420.6932,421.3722,12143.0
2022-09-26 10:50:00,434.53,434.69,433.36,433.82,10237.0,421.5469,421.7021,420.4118,420.8581,10237.0
2022-09-26 11:00:00,433.5,434.6,431.07,431.32,13284.0,420.5476,421.6148,418.1902,418.4328,13284.0
2022-09-26 11:10:00,431.02,432.88,431.02,431.49,6786.0,418.1417,419.9462,418.1417,418.5977,6786.0
2022-09-26 11:20:00,431.55,432.6,429.75,429.82,9123.0,418.6559,419.6745,416.9097,416.9776,9123.0
2022-09-26 11:30:00,430.19,431.0,429.55,430.91,17595.0,417.3365,418.1223,416.7157,418.035,17595.0
2022-09-26 11:40:00,430.62,431.23,429.51,430.42,6091.0,417.7537,418.3455,416.6769,417.5597,6091.0
2022-09-26 11:50:00,431.07,432.3,430.77,432.06,5534.0,418.1902,419.3835,417.8992,419.1507,5534.0
2022-09-26 12:00:00,432.08,432.08,430.77,430.84,4136.0,419.1701,419.1701,417.8992,417.9671,4136.0
2022-09-26 12:10:00,431.26,433.44,431.09,432.73,7399.0,418.3746,420.4894,418.2096,419.8006,7399.0
2022-09-26 12:20:00,432.75,432.75,429.7,429.97,3532.0,419.8201,419.8201,416.8612,417.1231,3532.0
2022-09-26 12:30:00,430.2,430.32,429.23,430.12,9660.0,417.3462,417.4627,416.4052,417.2686,9660.0
2022-09-26 12:40:00,430.23,431.5,429.96,431.44,15975.0,417.3753,418.6074,417.1134,418.5492,15975.0
2022-09-26 12:50:00,430.87,433.14,430.87,432.78,2387.0,417.9962,420.1984,417.9962,419.8492,2387.0
2022-09-26 13:00:00,432.23,432.48,430.65,431.42,5152.0,419.3156,419.5581,417.7828,418.5298,5152.0
2022-09-26 13:10:00,431.04,431.04,430.17,430.92,3498.0,418.1611,418.1611,417.3171,418.0447,3498.0
2022-09-26 13:20:00,431.18,431.94,430.41,431.11,5247.0,418.297,419.0343,417.55,418.2291,5247.0
2022-09-26 13:30:00,431.29,432.05,430.68,431.37,8097.0,418.4037,419.141,417.8119,418.4813,8097.0
2022-09-26 13:40:00,431.02,431.74,430.44,431.22,4401.0,418.1417,418.8402,417.5791,418.3358,4401.0
2022-09-26 13:50:00,431.22,432.08,429.59,429.59,4770.0,418.3358,419.1701,416.7545,416.7545,4770.0
2022-09-26 14:00:00,429.49,432.23,429.12,432.23,19126.0,416.6575,419.3156,416.2985,419.3156,19126.0
2022-09-26 14:10:00,432.23,432.6,431.53,432.04,9262.0,419.3156,419.6745,418.6365,419.1313,9262.0
2022-09-26 14:20:00,431.86,432.5,431.16,431.34,12497.0,418.9566,419.5775,418.2776,418.4522,12497.0
2022-09-26 14:30:00,431.12,432.49,430.74,431.79,7416.0,418.2388,419.5678,417.8701,418.8887,7416.0
2022-09-26 14:40:00,431.82,434.65,431.44,434.65,17716.0,418.9178,421.6633,418.5492,421.6633,17716.0
2022-09-26 14:50:00,434.28,435.46,433.9,434.7,11647.0,421.3043,422.4491,420.9357,421.7118,11647.0
2022-09-26 15:00:00,435.27,435.81,434.58,435.11,6465.0,422.2648,422.7886,421.5954,422.1095,6465.0
2022-09-26 15:10:00,435.69,435.69,432.76,433.46,7017.0,422.6722,422.6722,419.8298,420.5088,7017.0
2022-09-26 15:20:00,433.54,434.03,432.83,433.15,6824.0,420.5864,421.0618,419.8977,420.2081,6824.0
2022-09-26 15:30:00,432.77,433.65,432.0,432.36,7845.0,419.8395,420.6932,419.0925,419.4417,7845.0
2022-09-26 15:40:00,432.24,433.18,430.88,433.15,14220.0,419.3253,420.2372,418.0059,420.2081,14220.0
2022-09-26 15:50:00,432.97,434.7,430.66,430.66,95372.0,420.0335,421.7118,417.7925,417.7925,95372.0
2022-09-27 09:30:00,439.17,442.2,438.84,442.06,38489.0,426.0482,428.9877,425.7281,428.8519,38489.0
2022-09-27 09:40:00,441.9,442.51,439.13,439.13,18897.0,428.6967,429.2884,426.0094,426.0094,18897.0
2022-09-27 09:50:00,439.47,440.19,438.0,438.45,11051.0,426.3393,427.0378,424.9132,425.3497,11051.0
2022-09-27 10:00:00,438.51,438.83,433.81,435.02,15551.0,425.408,425.7184,420.8484,422.0222,15551.0
2022-09-27 10:10:00,435.36,437.07,435.27,436.32,6000.0,422.3521,424.011,422.2648,423.2834,6000.0
2022-09-27 10:20:00,436.32,438.27,436.08,436.38,5700.0,423.2834,425.1751,423.0506,423.3416,5700.0
2022-09-27 10:30:00,437.01,438.42,436.04,436.05,8183.0,423.9528,425.3206,423.0118,423.0215,8183.0
2022-09-27 10:40:00,436.12,439.59,435.67,439.36,9292.0,423.0894,426.4557,422.6528,426.2326,9292.0
2022-09-27 10:50:00,439.58,439.84,437.54,437.97,7184.0,426.446,426.6982,424.4669,424.8841,7184.0
2022-09-27 11:00:00,438.15,439.16,436.65,439.16,6913.0,425.0587,426.0385,423.6035,426.0385,6913.0
2022-09-27 11:10:00,438.98,438.98,435.72,436.4,15468.0,425.8639,425.8639,422.7013,423.361,15468.0
2022-09-27 11:20:00,436.05,436.05,432.06,432.5,16993.0,423.0215,423.0215,419.1507,419.5775,16993.0
2022-09-27 11:30:00,432.43,433.47,432.17,433.46,42986.0,419.5096,420.5185,419.2574,420.5088,42986.0
2022-09-27 11:40:00,433.24,433.59,432.59,432.59,1700.0,420.2954,420.635,419.6648,419.6648,1700.0
2022-09-27 11:50:00,432.68,433.17,431.18,431.18,4857.0,419.7521,420.2275,418.297,418.297,4857.0
2022-09-27 12:00:00,431.06,431.07,428.93,429.57,3356.0,418.1805,418.1902,416.1142,416.7351,3356.0
2022-09-27 12:10:00,429.07,429.25,426.69,426.69,4963.0,416.25,416.4246,413.9411,413.9411,4963.0
2022-09-27 12:20:00,426.79,428.89,426.78,428.0,4769.0,414.0381,416.0754,414.0284,415.212,4769.0
2022-09-27 12:30:00,427.95,428.56,426.97,427.5,2630.0,415.1635,415.7552,414.2127,414.7269,2630.0
2022-09-27 12:40:00,427.02,427.97,426.87,427.74,1335.0,414.2613,415.1829,414.1157,414.9597,1335.0
2022-09-27 12:50:00,427.4,428.99,426.84,428.79,7347.0,414.6299,416.1724,414.0866,415.9784,7347.0
2022-09-27 13:00:00,428.4,428.58,426.5,427.74,8146.0,415.6,415.7746,413.7568,414.9597,8146.0
2022-09-27 13:10:00,427.04,429.16,426.93,429.01,3207.0,414.2807,416.3373,414.1739,416.1918,3207.0
2022-09-27 13:20:00,429.1,429.14,427.88,429.14,5187.0,416.2791,416.3179,415.0956,416.3179,5187.0
2022-09-27 13:30:00,428.58,429.96,428.3,428.56,3405.0,415.7746,417.1134,415.503,415.7552,3405.0
2022-09-27 13:40:00,428.52,429.22,427.86,429.06,3378.0,415.7164,416.3955,415.0762,416.2403,3378.0
2022-09-27 13:50:00,428.54,429.34,428.13,429.33,5314.0,415.7358,416.5119,415.3381,416.5022,5314.0
2022-09-27 14:00:00,429.25,431.34,429.25,430.36,3206.0,416.4246,418.4522,416.4246,417.5015,3206.0
2022-09-27 14:10:00,430.25,430.64,429.26,429.31,4572.0,417.3947,417.7731,416.4343,416.4828,4572.0
2022-09-27 14:20:00,429.49,430.64,429.15,430.6,4557.0,416.6575,417.7731,416.3276,417.7343,4557.0
2022-09-27 14:30:00,430.37,432.0,429.65,431.69,6263.0,417.5112,419.0925,416.8127,418.7917,6263.0
2022-09-27 14:40:00,432.26,433.44,431.68,433.17,7193.0,419.3447,420.4894,418.782,420.2275,7193.0
2022-09-27 14:50:00,433.3,433.8,432.74,433.52,7462.0,420.3536,420.8387,419.8103,420.567,7462.0
2022-09-27 15:00:00,433.41,433.41,431.77,433.28,9364.0,420.4603,420.4603,418.8693,420.3342,9364.0
2022-09-27 15:10:00,433.02,433.9,432.23,433.9,5809.0,420.082,420.9357,419.3156,420.9357,5809.0
2022-09-27 15:20:00,433.72,433.72,431.29,431.41,5613.0,420.7611,420.7611,418.4037,418.5201,5613.0
2022-09-27 15:30:00,431.74,431.76,430.26,431.51,7429.0,418.8402,418.8596,417.4044,418.6171,7429.0
2022-09-27 15:40:00,431.49,433.09,431.49,432.84,7967.0,418.5977,420.1499,418.5977,419.9074,7967.0
2022-09-27 15:50:00,432.3,434.36,432.08,433.25,40467.0,419.3835,421.3819,419.1701,420.3051,40467.0
2022-09-28 09:30:00,426.13,427.8,423.17,427.65,38747.0,413.3978,415.0179,410.5263,414.8724,38747.0
2022-09-28 09:40:00,428.02,432.24,426.93,431.06,32124.0,415.2314,419.3253,414.1739,418.1805,32124.0
2022-09-28 09:50:00,430.88,432.17,429.96,430.25,18010.0,418.0059,419.2574,417.1134,417.3947,18010.0
2022-09-28 10:00:00,430.35,433.29,428.2,428.2,17330.0,417.4918,420.3439,415.406,415.406,17330.0
2022-09-28 10:10:00,428.0,430.04,427.8,429.13,19056.0,415.212,417.191,415.0179,416.3082,19056.0
2022-09-28 10:20:00,429.22,432.92,428.77,432.66,28186.0,416.3955,419.985,415.959,419.7327,28186.0
2022-09-28 10:30:00,432.93,433.26,431.45,431.54,17404.0,419.9947,420.3148,418.5589,418.6462,17404.0
2022-09-28 10:40:00,431.67,432.95,430.65,432.32,14582.0,418.7723,420.0141,417.7828,419.4029,14582.0
2022-09-28 10:50:00,431.94,433.01,431.43,432.45,6701.0,419.0343,420.0723,418.5395,419.529,6701.0
2022-09-28 11:00:00,431.9,434.59,431.84,432.44,8247.0,418.9954,421.6051,418.9372,419.5193,8247.0
2022-09-28 11:10:00,432.3,433.8,432.3,433.62,8595.0,419.3835,420.8387,419.3835,420.6641,8595.0
2022-09-28 11:20:00,433.79,434.87,433.18,433.18,14018.0,420.829,421.8767,420.2372,420.2372,14018.0
2022-09-28 11:30:00,433.83,434.73,433.2,433.83,21594.0,420.8678,421.7409,420.2566,420.8678,21594.0
2022-09-28 11:40:00,434.08,435.56,433.6,435.33,4202.0,421.1103,422.5461,420.6447,422.323,4202.0
2022-09-28 11:50:00,435.2,437.97,435.2,437.96,5172.0,422.1968,424.8841,422.1968,424.8744,5172.0
2022-09-28 12:00:00,437.92,439.09,437.92,438.99,14830.0,424.8356,425.9706,424.8356,425.8736,14830.0
2022-09-28 12:10:00,439.0,440.59,438.92,440.24,10281.0,425.8833,427.4258,425.8057,427.0863,10281.0
2022-09-28 12:20:00,440.09,440.09,438.1,438.2,8651.0,426.9407,426.9407,425.0102,425.1072,8651.0
2022-09-28 12:30:00,438.51,438.81,437.92,438.1,2721.0,425.408,425.699,424.8356,425.0102,2721.0
2022-09-28 12:40:00,437.72,439.54,437.72,438.75,4148.0,424.6416,426.4072,424.6416,425.6408,4148.0
2022-09-28 12:50:00,438.52,439.08,438.47,438.82,1433.0,425.4177,425.9609,425.3691,425.7087,1433.0
2022-09-28 13:00:00,439.13,441.0,438.56,441.0,6391.0,426.0094,427.8236,425.4565,427.8236,6391.0
2022-09-28 13:10:00,440.36,441.61,439.89,441.49,4977.0,427.2027,428.4153,426.7467,428.2989,4977.0
2022-09-28 13:20:00,441.19,441.25,439.81,440.16,2887.0,428.0079,428.0661,426.6691,427.0087,2887.0
2022-09-28 13:30:00,439.93,440.91,439.93,440.27,3826.0,426.7855,427.7362,426.7855,427.1154,3826.0
2022-09-28 13:40:00,440.38,441.29,439.25,439.27,10153.0,427.2221,428.1049,426.1258,426.1452,10153.0
2022-09-28 13:50:00,439.69,440.16,438.98,439.92,2117.0,426.5527,427.0087,425.8639,426.7758,2117.0
2022-09-28 14:00:00,439.91,439.94,438.81,439.66,2700.0,426.7661,426.7952,425.699,426.5236,2700.0
2022-09-28 14:10:00,439.7,439.82,439.4,439.47,1740.0,426.5624,426.6788,426.2714,426.3393,1740.0
2022-09-28 14:20:00,439.39,439.75,439.06,439.75,2152.0,426.2617,426.6109,425.9415,426.6109,2152.0
2022-09-28 14:30:00,439.87,441.05,439.68,440.79,8341.0,426.7273,427.8721,426.543,427.6198,8341.0
2022-09-28 14:40:00,440.51,440.54,439.59,440.54,2900.0,427.3482,427.3773,426.4557,427.3773,2900.0
2022-09-28 14:50:00,440.51,440.81,440.1,440.1,2757.0,427.3482,427.6392,426.9504,426.9504,2757.0
2022-09-28 15:00:00,440.26,441.99,440.24,441.59,7454.0,427.1057,428.784,427.0863,428.3959,7454.0
2022-09-28 15:10:00,441.72,442.81,441.56,442.0,9999.0,428.522,429.5795,428.3668,428.7937,9999.0
2022-09-28 15:20:00,441.96,442.78,441.57,442.52,4433.0,428.7549,429.5504,428.3765,429.2981,4433.0
2022-09-28 15:30:00,442.66,443.27,442.26,442.37,13142.0,429.434,430.0257,429.0459,429.1526,13142.0
2022-09-28 15:40:00,442.61,443.42,442.32,442.81,16004.0,429.3854,430.1712,429.1041,429.5795,16004.0
2022-09-28 15:50:00,442.55,443.35,440.9,441.08,31467.0,429.3272,430.1033,427.7265,427.9012,31467.0
2022-09-29 09:30:00,425.78,428.58,425.4,425.65,39748.0,413.0583,415.7746,412.6897,412.9322,39748.0
2022-09-29 09:40:00,426.0,426.14,422.42,423.37,29423.0,413.2717,413.4075,409.7987,410.7203,29423.0
2022-09-29 09:50:00,423.5,423.9,422.61,423.04,25959.0,410.8464,411.2345,409.983,410.4002,25959.0
2022-09-29 10:00:00,422.96,423.63,421.58,422.97,23809.0,410.3226,410.9725,408.9838,410.3323,23809.0
2022-09-29 10:10:00,422.97,423.26,420.36,420.45,26200.0,410.3323,410.6136,407.8002,407.8876,26200.0
2022-09-29 10:20:00,420.47,422.25,420.43,421.75,17855.0,407.907,409.6338,407.8682,409.1487,17855.0
2022-09-29 10:30:00,421.69,421.69,419.23,420.56,36781.0,409.0905,409.0905,406.704,407.9943,36781.0
2022-09-29 10:40:00,420.87,421.93,420.45,420.45,12316.0,408.295,409.3233,407.8876,407.8876,12316.0
2022-09-29 10:50:00,420.38,421.5,420.24,420.71,11387.0,407.8196,408.9062,407.6838,408.1398,11387.0
2022-09-29 11:00:00,420.74,424.21,420.74,423.9,9309.0,408.1689,411.5352,408.1689,411.2345,9309.0
2022-09-29 11:10:00,424.15,424.59,421.49,421.93,13815.0,411.477,411.9039,408.8965,409.3233,13815.0
2022-09-29 11:20:00,421.57,421.71,420.65,421.63,14065.0,408.9741,409.1099,408.0816,409.0323,14065.0
2022-09-29 11:30:00,421.58,423.75,421.4,423.66,18370.0,408.9838,411.089,408.8092,411.0016,18370.0
2022-09-29 11:40:00,423.69,425.25,423.1,425.11,7372.0,411.0308,412.5441,410.4584,412.4083,7372.0
2022-09-29 11:50:00,425.24,426.87,425.01,425.14,14759.0,412.5344,414.1157,412.3113,412.4374,14759.0
2022-09-29 12:00:00,424.91,425.72,424.63,425.37,9089.0,412.2143,413.0001,411.9427,412.6606,9089.0
2022-09-29 12:10:00,425.16,425.28,423.96,423.98,6290.0,412.4568,412.5732,411.2927,411.3121,6290.0
2022-09-29 12:20:00,423.99,424.81,423.25,424.74,8371.0,411.3218,412.1173,410.6039,412.0494,8371.0
2022-09-29 12:30:00,424.73,425.63,424.43,425.63,3641.0,412.0397,412.9128,411.7486,412.9128,3641.0
2022-09-29 12:40:00,425.61,426.43,425.22,426.04,8073.0,412.8934,413.6889,412.515,413.3105,8073.0
2022-09-29 12:50:00,425.96,426.34,424.78,424.78,1117.0,413.2329,413.6016,412.0882,412.0882,1117.0
2022-09-29 13:00:00,424.53,424.67,424.23,424.38,2039.0,411.8457,411.9815,411.5546,411.7001,2039.0
2022-09-29 13:10:00,424.75,425.48,424.56,425.36,2900.0,412.0591,412.7673,411.8748,412.6509,2900.0
2022-09-29 13:20:00,424.73,425.18,424.34,424.58,4395.0,412.0397,412.4762,411.6613,411.8942,4395.0
2022-09-29 13:30:00,423.89,425.65,423.8,424.89,15976.0,411.2248,412.9322,411.1375,412.1949,15976.0
2022-09-29 13:40:00,425.02,425.08,423.88,424.25,8459.0,412.321,412.3792,411.2151,411.574,8459.0
2022-09-29 13:50:00,423.8,423.88,421.95,422.05,5078.0,411.1375,411.2151,409.3427,409.4398,5078.0
2022-09-29 14:00:00,422.14,422.85,421.22,422.85,1875.0,409.5271,410.2158,408.6346,410.2158,1875.0
2022-09-29 14:10:00,422.64,422.82,421.1,421.17,8108.0,410.0121,410.1867,408.5181,408.586,8108.0
2022-09-29 14:20:00,421.13,423.53,421.13,423.01,3590.0,408.5472,410.8755,408.5472,410.3711,3590.0
2022-09-29 14:30:00,422.79,424.21,422.74,424.21,3361.0,410.1576,411.5352,410.1091,411.5352,3361.0
2022-09-29 14:40:00,424.61,424.62,423.1,423.42,4563.0,411.9233,411.933,410.4584,410.7688,4563.0
2022-09-29 14:50:00,423.23,423.39,422.47,422.95,5099.0,410.5845,410.7397,409.8472,410.3129,5099.0
2022-09-29 15:00:00,423.16,424.68,423.15,423.21,5915.0,410.5166,411.9912,410.5069,410.5651,5915.0
2022-09-29 15:10:00,422.9,425.33,422.9,425.33,4571.0,410.2644,412.6217,410.2644,412.6217,4571.0
2022-09-29 15:20:00,425.59,425.93,425.0,425.9,12582.0,412.874,413.2038,412.3016,413.1747,12582.0
2022-09-29 15:30:00,425.8,428.05,425.8,427.46,9243.0,413.0777,415.2605,413.0777,414.6881,9243.0
2022-09-29 15:40:00,427.77,428.08,425.93,427.86,14887.0,414.9888,415.2896,413.2038,415.0762,14887.0
2022-09-29 15:50:00,428.0,428.71,427.11,427.78,58162.0,415.212,415.9008,414.3486,414.9985,58162.0
2022-09-30 09:30:00,414.0,419.12,413.95,416.93,51786.0,401.6303,406.5973,401.5818,404.4727,51786.0
2022-09-30 09:40:00,416.91,419.03,415.86,417.42,28516.0,404.4533,406.51,403.4347,404.9481,28516.0
2022-09-30 09:50:00,417.31,419.91,416.86,418.87,26892.0,404.8414,407.3637,404.4048,406.3548,26892.0
2022-09-30 10:00:00,419.29,419.48,416.63,417.74,19739.0,406.7622,406.9465,404.1817,405.2585,19739.0
2022-09-30 10:10:00,417.87,419.09,415.87,417.16,18753.0,405.3846,406.5682,403.4444,404.6959,18753.0
2022-09-30 10:20:00,416.89,420.09,416.89,419.98,23404.0,404.4339,407.5383,404.4339,407.4316,23404.0
2022-09-30 10:30:00,419.86,423.72,419.56,423.02,13969.0,407.3152,411.0599,407.0241,410.3808,13969.0
2022-09-30 10:40:00,423.05,423.55,421.24,422.75,9797.0,410.4099,410.8949,408.654,410.1188,9797.0
2022-09-30 10:50:00,423.16,424.79,422.96,424.79,10823.0,410.5166,412.0979,410.3226,412.0979,10823.0
2022-09-30 11:00:00,424.95,427.58,423.82,427.58,20684.0,412.2531,414.8045,411.1569,414.8045,20684.0
2022-09-30 11:10:00,427.49,428.05,426.85,427.34,15877.0,414.7172,415.2605,414.0963,414.5717,15877.0
2022-09-30 11:20:00,427.21,427.79,425.6,426.44,18793.0,414.4456,415.0082,412.8837,413.6986,18793.0
2022-09-30 11:30:00,425.8,426.82,424.42,424.88,47440.0,413.0777,414.0672,411.7389,412.1852,47440.0
2022-09-30 11:40:00,424.83,424.83,422.96,423.03,10629.0,412.1367,412.1367,410.3226,410.3905,10629.0
2022-09-30 11:50:00,422.81,423.24,422.34,423.01,2192.0,410.177,410.5942,409.7211,410.3711,2192.0
2022-09-30 12:00:00,422.6,422.6,421.18,421.39,5212.0,409.9733,409.9733,408.5957,408.7995,5212.0
2022-09-30 12:10:00,421.44,421.88,421.29,421.65,3139.0,408.848,409.2748,408.7025,409.0517,3139.0
2022-09-30 12:20:00,421.47,421.91,420.0,421.3,7951.0,408.8771,409.3039,407.451,408.7122,7951.0
2022-09-30 12:30:00,421.47,423.19,421.38,423.17,5599.0,408.8771,410.5457,408.7898,410.5263,5599.0
2022-09-30 12:40:00,422.7,423.25,422.23,423.18,4044.0,410.0703,410.6039,409.6144,410.536,4044.0
2022-09-30 12:50:00,422.91,422.91,421.7,421.7,1960.0,410.2741,410.2741,409.1002,409.1002,1960.0
2022-09-30 13:00:00,421.66,422.46,421.04,422.35,3170.0,409.0614,409.8375,408.4599,409.7308,3170.0
2022-09-30 13:10:00,422.13,422.59,420.95,421.0,2199.0,409.5174,409.9636,408.3726,408.4211,2199.0
2022-09-30 13:20:00,420.84,422.07,420.46,422.0,3012.0,408.2659,409.4592,407.8973,409.3912,3012.0
2022-09-30 13:30:00,422.0,422.19,419.31,419.31,4967.0,409.3912,409.5756,406.7816,406.7816,4967.0
2022-09-30 13:40:00,419.18,419.63,418.66,418.66,2090.0,406.6555,407.0921,406.151,406.151,2090.0
2022-09-30 13:50:00,418.33,419.61,418.32,418.58,3129.0,405.8309,407.0727,405.8212,406.0734,3129.0
2022-09-30 14:00:00,418.56,419.21,418.2,419.18,2762.0,406.054,406.6846,405.7048,406.6555,2762.0
2022-09-30 14:10:00,419.4,420.09,419.4,419.51,4512.0,406.8689,407.5383,406.8689,406.9756,4512.0
2022-09-30 14:20:00,419.34,419.95,418.89,419.68,7331.0,406.8107,407.4025,406.3742,407.1406,7331.0
2022-09-30 14:30:00,419.91,420.36,419.56,419.56,4142.0,407.3637,407.8002,407.0241,407.0241,4142.0
2022-09-30 14:40:00,419.78,419.78,417.47,418.4,5211.0,407.2376,407.2376,404.9966,405.8988,5211.0
2022-09-30 14:50:00,418.4,418.5,417.22,417.73,5291.0,405.8988,405.9958,404.7541,405.2488,5291.0
2022-09-30 15:00:00,417.73,419.59,417.73,418.53,6114.0,405.2488,407.0533,405.2488,406.0249,6114.0
2022-09-30 15:10:00,418.25,418.72,417.29,418.05,6914.0,405.7533,406.2092,404.822,405.5593,6914.0
2022-09-30 15:20:00,417.75,418.29,416.53,417.96,9165.0,405.2682,405.7921,404.0847,405.472,9165.0
2022-09-30 15:30:00,417.92,418.72,416.74,417.68,14013.0,405.4331,406.2092,404.2884,405.2003,14013.0
2022-09-30 15:40:00,417.78,418.6,417.51,418.25,15890.0,405.2973,406.0928,405.0354,405.7533,15890.0
2022-09-30 15:50:00,417.84,417.84,415.17,415.3,90830.0,405.3555,405.3555,402.7653,402.8914,90830.0
2022-10-03 09:30:00,423.99,425.4,421.65,422.0,34922.0,411.3218,412.6897,409.0517,409.3912,34922.0
2022-10-03 09:40:00,421.35,427.0,421.02,425.93,21161.0,408.7607,414.2419,408.4405,413.2038,21161.0
2022-10-03 09:50:00,426.71,428.25,426.0,427.15,7761.0,413.9605,415.4545,413.2717,414.3874,7761.0
2022-10-03 10:00:00,427.49,432.5,427.27,432.14,18497.0,414.7172,419.5775,414.5038,419.2283,18497.0
2022-10-03 10:10:00,432.17,432.24,429.92,430.95,10831.0,419.2574,419.3253,417.0746,418.0738,10831.0
2022-10-03 10:20:00,431.16,434.21,430.33,434.21,21384.0,418.2776,421.2364,417.4724,421.2364,21384.0
2022-10-03 10:30:00,434.55,434.63,433.05,433.34,8869.0,421.5663,421.6439,420.1111,420.3924,8869.0
2022-10-03 10:40:00,433.29,433.35,431.98,433.23,13453.0,420.3439,420.4021,419.0731,420.2857,13453.0
2022-10-03 10:50:00,433.3,433.3,431.15,431.66,32799.0,420.3536,420.3536,418.2679,418.7626,32799.0
2022-10-03 11:00:00,431.67,433.58,431.09,432.9,39699.0,418.7723,420.6253,418.2096,419.9656,39699.0
2022-10-03 11:10:00,433.05,433.83,431.85,432.75,14942.0,420.1111,420.8678,418.9469,419.8201,14942.0
2022-10-03 11:20:00,432.97,433.8,432.07,433.46,10026.0,420.0335,420.8387,419.1604,420.5088,10026.0
2022-10-03 11:30:00,433.98,434.0,431.45,432.57,65758.0,421.0133,421.0327,418.5589,419.6454,65758.0
2022-10-03 11:40:00,432.48,432.6,431.16,431.88,9538.0,419.5581,419.6745,418.2776,418.976,9538.0
2022-10-03 11:50:00,431.9,432.32,431.04,431.5,5999.0,418.9954,419.4029,418.1611,418.6074,5999.0
2022-10-03 12:00:00,431.92,433.74,431.85,433.74,14791.0,419.0148,420.7805,418.9469,420.7805,14791.0
2022-10-03 12:10:00,433.97,434.0,432.83,432.97,18796.0,421.0036,421.0327,419.8977,420.0335,18796.0
2022-10-03 12:20:00,432.94,432.95,431.5,431.7,6208.0,420.0044,420.0141,418.6074,418.8014,6208.0
2022-10-03 12:30:00,431.91,432.27,431.34,431.89,4349.0,419.0051,419.3544,418.4522,418.9857,4349.0
2022-10-03 12:40:00,432.13,432.17,431.08,431.15,2317.0,419.2186,419.2574,418.1999,418.2679,2317.0
2022-10-03 12:50:00,431.41,431.91,430.71,431.7,6618.0,418.5201,419.0051,417.841,418.8014,6618.0
2022-10-03 13:00:00,431.6,432.57,431.57,432.56,3469.0,418.7044,419.6454,418.6753,419.6357,3469.0
2022-10-03 13:10:00,432.62,432.8,431.68,431.94,4374.0,419.6939,419.8686,418.782,419.0343,4374.0
2022-10-03 13:20:00,431.93,433.24,431.93,432.92,5659.0,419.0246,420.2954,419.0246,419.985,5659.0
2022-10-03 13:30:00,433.17,434.16,433.17,433.78,8975.0,420.2275,421.1879,420.2275,420.8193,8975.0
2022-10-03 13:40:00,433.58,434.09,433.34,433.34,6017.0,420.6253,421.12,420.3924,420.3924,6017.0
2022-10-03 13:50:00,433.09,433.34,432.47,432.73,10047.0,420.1499,420.3924,419.5484,419.8006,10047.0
2022-10-03 14:00:00,432.77,433.77,432.17,433.13,12856.0,419.8395,420.8096,419.2574,420.1887,12856.0
2022-10-03 14:10:00,433.18,434.6,433.18,434.25,29738.0,420.2372,421.6148,420.2372,421.2752,29738.0
2022-10-03 14:20:00,434.38,435.51,434.09,435.4,43241.0,421.4013,422.4976,421.12,422.3909,43241.0
2022-10-03 14:30:00,435.07,435.28,434.27,434.98,16628.0,422.0707,422.2745,421.2946,421.9834,16628.0
2022-10-03 14:40:00,434.84,435.03,433.96,434.1,23958.0,421.8476,422.0319,420.9939,421.1297,23958.0
2022-10-03 14:50:00,434.29,434.96,433.89,434.33,11261.0,421.314,421.964,420.926,421.3528,11261.0
2022-10-03 15:00:00,434.23,434.6,433.66,434.18,14211.0,421.2558,421.6148,420.7029,421.2073,14211.0
2022-10-03 15:10:00,433.95,434.08,432.63,432.84,12760.0,420.9842,421.1103,419.7036,419.9074,12760.0
2022-10-03 15:20:00,432.63,433.64,432.36,433.14,32309.0,419.7036,420.6835,419.4417,420.1984,32309.0
2022-10-03 15:30:00,433.3,433.54,432.73,432.74,25020.0,420.3536,420.5864,419.8006,419.8103,25020.0
2022-10-03 15:40:00,432.61,433.38,431.8,432.78,21132.0,419.6842,420.4312,418.8984,419.8492,21132.0
2022-10-03 15:50:00,432.57,432.87,431.03,431.51,65946.0,419.6454,419.9365,418.1514,418.6171,65946.0
2022-10-04 09:30:00,460.99,461.56,456.31,456.59,71906.0,447.2163,447.7692,442.6761,442.9477,71906.0
2022-10-04 09:40:00,456.56,458.7,455.78,458.7,33174.0,442.9186,444.9947,442.1619,444.9947,33174.0
2022-10-04 09:50:00,458.57,459.49,457.05,459.23,36372.0,444.8686,445.7611,443.394,445.5089,36372.0
2022-10-04 10:00:00,459.74,463.32,459.72,462.01,42597.0,446.0036,449.4767,445.9842,448.2058,42597.0
2022-10-04 10:10:00,461.85,463.93,461.38,462.18,31578.0,448.0506,450.0684,447.5946,448.3707,31578.0
2022-10-04 10:20:00,462.08,462.69,460.65,461.83,30514.0,448.2737,448.8655,446.8864,448.0312,30514.0
2022-10-04 10:30:00,461.73,462.8,460.64,462.28,19036.0,447.9342,448.9722,446.8767,448.4677,19036.0
2022-10-04 10:40:00,462.28,463.57,461.81,463.06,67406.0,448.4677,449.7192,448.0118,449.2244,67406.0
2022-10-04 10:50:00,463.18,463.52,462.3,463.35,19956.0,449.3408,449.6707,448.4871,449.5058,19956.0
2022-10-04 11:00:00,463.53,464.73,461.86,464.08,44330.0,449.6804,450.8445,448.0603,450.214,44330.0
2022-10-04 11:10:00,463.77,464.78,463.41,463.84,38397.0,449.9132,450.893,449.564,449.9811,38397.0
2022-10-04 11:20:00,463.8,466.68,463.68,466.17,44282.0,449.9423,452.7363,449.8259,452.2415,44282.0
2022-10-04 11:30:00,466.0,467.77,465.9,465.9,112405.0,452.0766,453.7937,451.9796,451.9796,112405.0
2022-10-04 11:40:00,465.9,465.9,464.59,464.8,31322.0,451.9796,451.9796,450.7087,450.9124,31322.0
2022-10-04 11:50:00,464.91,466.5,464.87,465.89,31518.0,451.0192,452.5616,450.9804,451.9699,31518.0
2022-10-04 12:00:00,465.73,466.1,465.4,465.4,10729.0,451.8147,452.1736,451.4945,451.4945,10729.0
2022-10-04 12:10:00,465.37,465.92,464.0,464.0,7601.0,451.4654,451.999,450.1363,450.1363,7601.0
2022-10-04 12:20:00,464.15,465.0,462.31,464.3,29930.0,450.2819,451.1065,448.4968,450.4274,29930.0
2022-10-04 12:30:00,463.93,464.86,463.35,464.65,11786.0,450.0684,450.9706,449.5058,450.7669,11786.0
2022-10-04 12:40:00,464.45,464.46,461.82,462.23,7143.0,450.5729,450.5826,448.0215,448.4192,7143.0
2022-10-04 12:50:00,462.34,462.76,460.91,461.32,25251.0,448.5259,448.9334,447.1387,447.5364,25251.0
2022-10-04 13:00:00,461.86,462.19,461.15,461.15,4590.0,448.0603,448.3804,447.3715,447.3715,4590.0
2022-10-04 13:10:00,461.39,461.77,458.77,458.77,4695.0,447.6043,447.973,445.0626,445.0626,4695.0
2022-10-04 13:20:00,458.44,460.21,458.44,459.9,10736.0,444.7425,446.4596,444.7425,446.1588,10736.0
2022-10-04 13:30:00,460.08,460.76,459.24,459.49,9496.0,446.3335,446.9932,445.5186,445.7611,9496.0
2022-10-04 13:40:00,459.72,461.39,459.72,461.14,7584.0,445.9842,447.6043,445.9842,447.3618,7584.0
2022-10-04 13:50:00,460.83,462.54,460.82,461.64,10295.0,447.0611,448.72,447.0514,447.8469,10295.0
2022-10-04 14:00:00,461.32,462.04,460.66,461.59,4194.0,447.5364,448.2349,446.8961,447.7984,4194.0
2022-10-04 14:10:00,461.82,462.02,461.47,461.49,3800.0,448.0215,448.2155,447.6819,447.7013,3800.0
2022-10-04 14:20:00,461.69,462.16,460.6,460.65,6743.0,447.8954,448.3513,446.8379,446.8864,6743.0
2022-10-04 14:30:00,460.38,461.6,460.38,461.03,8391.0,446.6245,447.8081,446.6245,447.2551,8391.0
2022-10-04 14:40:00,461.08,462.72,460.65,462.5,11070.0,447.3036,448.8946,446.8864,448.6812,11070.0
2022-10-04 14:50:00,462.53,463.34,462.06,462.45,8366.0,448.7103,449.4961,448.2543,448.6327,8366.0
2022-10-04 15:00:00,462.22,464.0,461.53,461.53,41057.0,448.4095,450.1363,447.7401,447.7401,41057.0
2022-10-04 15:10:00,461.59,461.94,460.37,461.76,7005.0,447.7984,448.1379,446.6148,447.9633,7005.0
2022-10-04 15:20:00,461.33,461.79,460.61,461.63,8812.0,447.5461,447.9924,446.8476,447.8372,8812.0
2022-10-04 15:30:00,461.48,462.47,460.99,461.98,32047.0,447.6916,448.6521,447.2163,448.1767,32047.0
2022-10-04 15:40:00,461.8,462.61,461.52,461.87,20201.0,448.0021,448.7879,447.7304,448.07,20201.0
2022-10-04 15:50:00,461.84,465.5,461.84,465.5,129977.0,448.0409,451.5915,448.0409,451.5915,129977.0
2022-10-05 09:30:00,456.93,462.73,456.29,460.61,46950.0,443.2776,448.9043,442.6567,446.8476,46950.0
2022-10-05 09:40:00,460.51,460.79,457.8,459.76,20552.0,446.7506,447.0223,444.1216,446.023,20552.0
2022-10-05 09:50:00,459.47,459.74,458.12,459.62,15477.0,445.7417,446.0036,444.432,445.8872,15477.0
2022-10-05 10:00:00,459.37,459.51,455.42,455.6,32159.0,445.6447,445.7805,441.8127,441.9873,32159.0
2022-10-05 10:10:00,455.45,457.61,454.71,454.73,30388.0,441.8418,443.9373,441.1239,441.1433,30388.0
2022-10-05 10:20:00,454.62,455.78,453.96,454.03,21470.0,441.0366,442.1619,440.3963,440.4642,21470.0
2022-10-05 10:30:00,453.8,456.16,453.04,455.95,28961.0,440.2411,442.5306,439.5038,442.3269,28961.0
2022-10-05 10:40:00,455.84,456.18,454.95,455.75,11124.0,442.2202,442.55,441.3567,442.1328,11124.0
2022-10-05 10:50:00,455.8,457.23,455.02,455.37,9902.0,442.1813,443.5686,441.4247,441.7642,9902.0
2022-10-05 11:00:00,454.98,457.17,454.96,457.16,11798.0,441.3859,443.5104,441.3664,443.5007,11798.0
2022-10-05 11:10:00,457.25,458.98,457.14,458.98,20095.0,443.588,445.2663,443.4813,445.2663,20095.0
2022-10-05 11:20:00,458.96,460.11,458.44,459.0,10327.0,445.2469,446.3626,444.7425,445.2857,10327.0
2022-10-05 11:30:00,459.41,462.66,459.1,462.28,26271.0,445.6835,448.8364,445.3828,448.4677,26271.0
2022-10-05 11:40:00,462.67,463.37,462.06,462.06,9426.0,448.8461,449.5252,448.2543,448.2543,9426.0
2022-10-05 11:50:00,462.06,463.57,461.65,463.57,30741.0,448.2543,449.7192,447.8566,449.7192,30741.0
2022-10-05 12:00:00,463.56,465.42,462.21,465.08,17882.0,449.7095,451.5139,448.3998,451.1841,17882.0
2022-10-05 12:10:00,464.69,468.42,464.69,468.15,12592.0,450.8057,454.4243,450.8057,454.1623,12592.0
2022-10-05 12:20:00,468.22,468.22,466.02,466.54,9106.0,454.2303,454.2303,452.096,452.6005,9106.0
2022-10-05 12:30:00,466.53,467.42,465.26,465.64,7004.0,452.5908,453.4542,451.3587,451.7273,7004.0
2022-10-05 12:40:00,465.48,468.88,465.48,468.76,6967.0,451.5721,454.8705,451.5721,454.7541,6967.0
2022-10-05 12:50:00,468.62,469.44,468.38,468.38,8020.0,454.6183,455.4138,454.3855,454.3855,8020.0
2022-10-05 13:00:00,468.75,470.33,468.14,469.25,21110.0,454.7444,456.2772,454.1526,455.2295,21110.0
2022-10-05 13:10:00,469.57,470.24,468.96,470.23,16017.0,455.5399,456.1899,454.9481,456.1802,16017.0
2022-10-05 13:20:00,470.35,470.63,469.02,469.21,14778.0,456.2966,456.5683,455.0064,455.1907,14778.0
2022-10-05 13:30:00,469.19,469.34,467.86,468.65,10643.0,455.1713,455.3168,453.881,454.6474,10643.0
2022-10-05 13:40:00,468.66,469.11,468.0,468.88,9209.0,454.6571,455.0937,454.0168,454.8705,9209.0
2022-10-05 13:50:00,468.81,469.02,467.62,467.62,9187.0,454.8026,455.0064,453.6482,453.6482,9187.0
2022-10-05 14:00:00,467.58,469.31,467.37,468.55,4559.0,453.6094,455.2877,453.4057,454.5504,4559.0
2022-10-05 14:10:00,468.74,469.6,468.17,468.53,6884.0,454.7347,455.569,454.1818,454.531,6884.0
2022-10-05 14:20:00,468.37,469.32,468.08,468.9,12420.0,454.3758,455.2974,454.0944,454.8899,12420.0
2022-10-05 14:30:00,468.66,470.08,468.38,469.82,6498.0,454.6571,456.0347,454.3855,455.7825,6498.0
2022-10-05 14:40:00,469.47,470.21,469.3,469.69,6846.0,455.4429,456.1608,455.278,455.6563,6846.0
2022-10-05 14:50:00,469.61,471.51,469.12,471.51,8802.0,455.5787,457.422,455.1034,457.422,8802.0
2022-10-05 15:00:00,471.84,472.99,471.72,472.68,12280.0,457.7421,458.8577,457.6257,458.557,12280.0
2022-10-05 15:10:00,472.64,474.76,471.94,473.82,12163.0,458.5182,460.5749,457.8391,459.6629,12163.0
2022-10-05 15:20:00,473.72,474.1,472.07,472.2,13367.0,459.5659,459.9346,457.9652,458.0913,13367.0
2022-10-05 15:30:00,472.13,473.2,471.68,472.67,16710.0,458.0234,459.0615,457.5869,458.5473,16710.0
2022-10-05 15:40:00,472.66,473.17,471.44,471.86,18750.0,458.5376,459.0324,457.354,457.7615,18750.0
2022-10-05 15:50:00,472.01,472.01,468.53,468.95,58833.0,457.907,457.907,454.531,454.9384,58833.0
2022-10-06 09:30:00,465.29,470.51,465.29,470.47,42360.0,451.3878,456.4518,451.3878,456.413,42360.0
2022-10-06 09:40:00,470.68,474.18,469.35,469.48,14122.0,456.6168,460.0122,455.3265,455.4526,14122.0
2022-10-06 09:50:00,469.51,471.15,468.78,469.63,34927.0,455.4817,457.0727,454.7735,455.5981,34927.0
2022-10-06 10:00:00,469.81,470.1,464.4,465.37,31036.0,455.7728,456.0541,450.5244,451.4654,31036.0
2022-10-06 10:10:00,465.58,466.41,463.84,465.22,13612.0,451.6691,452.4743,449.9811,451.3199,13612.0
2022-10-06 10:20:00,465.42,465.42,462.69,462.69,11813.0,451.5139,451.5139,448.8655,448.8655,11813.0
2022-10-06 10:30:00,462.61,464.52,462.0,464.52,17474.0,448.7879,450.6408,448.1961,450.6408,17474.0
2022-10-06 10:40:00,464.88,467.99,464.88,467.95,8236.0,450.9901,454.0071,450.9901,453.9683,8236.0
2022-10-06 10:50:00,467.6,468.55,466.57,468.55,11573.0,453.6288,454.5504,452.6296,454.5504,11573.0
2022-10-06 11:00:00,469.04,469.09,467.25,468.79,19694.0,455.0258,455.0743,453.2892,454.7832,19694.0
2022-10-06 11:10:00,468.75,469.79,467.1,469.5,14692.0,454.7444,455.7533,453.1437,455.472,14692.0
2022-10-06 11:20:00,469.6,470.55,469.27,470.1,14725.0,455.569,456.4906,455.2489,456.0541,14725.0
2022-10-06 11:30:00,469.8,469.8,468.2,468.74,15520.0,455.763,455.763,454.2109,454.7347,15520.0
2022-10-06 11:40:00,468.01,470.18,468.01,470.18,3793.0,454.0265,456.1317,454.0265,456.1317,3793.0
2022-10-06 11:50:00,469.87,470.83,466.98,467.08,8007.0,455.831,456.7623,453.0273,453.1243,8007.0
2022-10-06 12:00:00,466.94,467.06,466.12,466.24,2785.0,452.9885,453.1049,452.193,452.3094,2785.0
2022-10-06 12:10:00,466.66,467.28,466.22,467.28,5456.0,452.7169,453.3183,452.29,453.3183,5456.0
2022-10-06 12:20:00,467.49,468.48,466.92,468.48,3966.0,453.5221,454.4825,452.9691,454.4825,3966.0
2022-10-06 12:30:00,468.02,468.65,467.46,468.5,3381.0,454.0362,454.6474,453.493,454.5019,3381.0
2022-10-06 12:40:00,468.34,469.88,468.34,469.88,1121.0,454.3467,455.8407,454.3467,455.8407,1121.0
2022-10-06 12:50:00,469.26,469.26,468.98,469.21,1000.0,455.2392,455.2392,454.9676,455.1907,1000.0
2022-10-06 13:00:00,469.2,469.2,467.96,467.96,2320.0,455.181,455.181,453.978,453.978,2320.0
2022-10-06 13:10:00,468.18,469.79,468.18,469.2,1926.0,454.1915,455.7533,454.1915,455.181,1926.0
2022-10-06 13:20:00,469.6,469.6,468.53,469.41,1200.0,455.569,455.569,454.531,455.3847,1200.0
2022-10-06 13:30:00,469.12,469.27,468.09,468.88,3999.0,455.1034,455.2489,454.1041,454.8705,3999.0
2022-10-06 13:40:00,469.67,470.08,469.57,469.97,1481.0,455.6369,456.0347,455.5399,455.928,1481.0
2022-10-06 13:50:00,470.13,470.13,469.35,469.59,2480.0,456.0832,456.0832,455.3265,455.5593,2480.0
2022-10-06 14:00:00,469.24,469.24,466.82,467.54,1750.0,455.2198,455.2198,452.8721,453.5706,1750.0
2022-10-06 14:10:00,467.99,467.99,466.84,466.85,1737.0,454.0071,454.0071,452.8915,452.9012,1737.0
2022-10-06 14:20:00,467.02,467.65,466.66,466.95,2764.0,453.0661,453.6773,452.7169,452.9982,2764.0
2022-10-06 14:30:00,466.82,467.45,465.49,466.65,4097.0,452.8721,453.4833,451.5818,452.7072,4097.0
2022-10-06 14:40:00,466.46,466.56,464.94,464.95,3696.0,452.5228,452.6199,451.0483,451.058,3696.0
2022-10-06 14:50:00,464.51,465.43,463.92,464.92,6335.0,450.6311,451.5236,450.0587,451.0289,6335.0
2022-10-06 15:00:00,464.97,465.09,463.4,463.69,13726.0,451.0774,451.1938,449.5543,449.8356,13726.0
2022-10-06 15:10:00,464.12,464.3,462.64,463.34,26384.0,450.2528,450.4274,448.817,449.4961,26384.0
2022-10-06 15:20:00,463.23,464.34,462.91,464.04,6447.0,449.3894,450.4662,449.0789,450.1752,6447.0
2022-10-06 15:30:00,464.1,464.1,462.98,463.47,9287.0,450.2334,450.2334,449.1468,449.6222,9287.0
2022-10-06 15:40:00,463.11,463.58,461.93,462.12,25853.0,449.2729,449.7289,448.1282,448.3125,25853.0
2022-10-06 15:50:00,462.4,463.5,461.49,462.02,45539.0,448.5842,449.6513,447.7013,448.2155,45539.0
2022-10-07 09:30:00,446.5,448.72,445.35,446.93,35951.0,433.1592,435.3129,432.0436,433.5764,35951.0
2022-10-07 09:40:00,446.85,448.06,442.7,443.05,67043.0,433.4988,434.6726,429.4728,429.8123,67043.0
2022-10-07 09:50:00,442.47,442.75,440.0,440.63,21732.0,429.2496,429.5213,426.8534,427.4646,21732.0
2022-10-07 10:00:00,440.7,441.93,439.55,440.1,17607.0,427.5325,428.7258,426.4169,426.9504,17607.0
2022-10-07 10:10:00,439.96,443.83,439.95,443.4,14259.0,426.8146,430.569,426.8049,430.1518,14259.0
2022-10-07 10:20:00,443.53,444.87,441.76,441.76,12007.0,430.278,431.5779,428.5608,428.5608,12007.0
2022-10-07 10:30:00,441.78,442.61,439.57,439.57,10123.0,428.5802,429.3854,426.4363,426.4363,10123.0
2022-10-07 10:40:00,439.9,441.45,439.68,441.0,21157.0,426.7564,428.2601,426.543,427.8236,21157.0
2022-10-07 10:50:00,440.81,441.5,439.29,440.41,19941.0,427.6392,428.3086,426.1646,427.2512,19941.0
2022-10-07 11:00:00,440.12,441.46,439.73,439.73,15529.0,426.9698,428.2698,426.5915,426.5915,15529.0
2022-10-07 11:10:00,439.91,440.36,436.73,436.78,27318.0,426.7661,427.2027,423.6811,423.7296,27318.0
2022-10-07 11:20:00,436.64,438.24,435.79,437.88,20307.0,423.5938,425.146,422.7692,424.7968,20307.0
2022-10-07 11:30:00,438.0,438.55,437.48,438.3,28843.0,424.9132,425.4468,424.4087,425.2042,28843.0
2022-10-07 11:40:00,438.39,438.75,436.62,436.63,6237.0,425.2915,425.6408,423.5744,423.5841,6237.0
2022-10-07 11:50:00,436.64,439.53,436.37,439.19,8382.0,423.5938,426.3975,423.3319,426.0676,8382.0
2022-10-07 12:00:00,439.18,439.42,438.4,439.0,7134.0,426.0579,426.2908,425.3012,425.8833,7134.0
2022-10-07 12:10:00,439.5,440.15,438.66,439.03,8029.0,426.3684,426.9989,425.5535,425.9124,8029.0
2022-10-07 12:20:00,438.95,438.95,437.18,437.71,15580.0,425.8348,425.8348,424.1177,424.6319,15580.0
2022-10-07 12:30:00,437.39,437.43,436.67,437.43,3208.0,424.3214,424.3602,423.6229,424.3602,3208.0
2022-10-07 12:40:00,437.31,437.31,436.0,436.37,2536.0,424.2438,424.2438,422.9729,423.3319,2536.0
2022-10-07 12:50:00,436.41,437.76,436.4,437.76,2803.0,423.3707,424.6804,423.361,424.6804,2803.0
2022-10-07 13:00:00,437.45,437.51,436.5,436.5,2010.0,424.3796,424.4378,423.458,423.458,2010.0
2022-10-07 13:10:00,436.33,438.89,436.33,438.85,3385.0,423.2931,425.7766,423.2931,425.7378,3385.0
2022-10-07 13:20:00,438.73,438.73,437.57,437.58,3500.0,425.6214,425.6214,424.496,424.5057,3500.0
2022-10-07 13:30:00,437.4,438.78,437.27,438.33,3254.0,424.3311,425.6699,424.205,425.2333,3254.0
2022-10-07 13:40:00,438.37,438.72,437.85,437.85,6999.0,425.2721,425.6117,424.7677,424.7677,6999.0
2022-10-07 13:50:00,438.06,438.06,436.85,436.98,3500.0,424.9714,424.9714,423.7975,423.9237,3500.0
2022-10-07 14:00:00,436.98,437.43,436.48,436.48,2218.0,423.9237,424.3602,423.4386,423.4386,2218.0
2022-10-07 14:10:00,436.55,437.21,436.01,436.62,4546.0,423.5065,424.1468,422.9826,423.5744,4546.0
2022-10-07 14:20:00,436.4,436.4,435.36,435.73,3400.0,423.361,423.361,422.3521,422.711,3400.0
2022-10-07 14:30:00,435.62,436.4,435.11,436.19,3856.0,422.6043,423.361,422.1095,423.1573,3856.0
2022-10-07 14:40:00,435.98,436.28,435.28,435.84,3345.0,422.9535,423.2446,422.2745,422.8177,3345.0
2022-10-07 14:50:00,435.66,436.27,435.07,436.2,10051.0,422.6431,423.2349,422.0707,423.167,10051.0
2022-10-07 15:00:00,436.36,437.32,436.36,437.06,6888.0,423.3222,424.2535,423.3222,424.0013,6888.0
2022-10-07 15:10:00,436.99,437.24,435.62,435.79,11409.0,423.9334,424.1759,422.6043,422.7692,11409.0
2022-10-07 15:20:00,436.11,436.28,434.8,434.95,9519.0,423.0797,423.2446,421.8088,421.9543,9519.0
2022-10-07 15:30:00,434.85,434.87,432.73,434.22,19044.0,421.8573,421.8767,419.8006,421.2461,19044.0
2022-10-07 15:40:00,434.28,434.9,433.27,433.68,24838.0,421.3043,421.9058,420.3245,420.7223,24838.0
2022-10-07 15:50:00,433.99,435.43,432.93,434.26,57925.0,421.023,422.42,419.9947,421.2849,57925.0
2022-10-10 09:30:00,433.65,434.07,426.18,427.04,45548.0,420.6932,421.1006,413.4464,414.2807,45548.0
2022-10-10 09:40:00,426.3,427.0,424.17,425.5,17190.0,413.5628,414.2419,411.4964,412.7867,17190.0
2022-10-10 09:50:00,425.63,426.05,421.8,422.2,28030.0,412.9128,413.3202,409.1972,409.5853,28030.0
2022-10-10 10:00:00,422.11,422.87,420.57,421.6,20010.0,409.498,410.2353,408.004,409.0032,20010.0
2022-10-10 10:10:00,422.31,423.58,421.5,422.32,18336.0,409.692,410.924,408.9062,409.7017,18336.0
2022-10-10 10:20:00,423.06,424.28,421.64,423.33,21464.0,410.4196,411.6031,409.042,410.6815,21464.0
2022-10-10 10:30:00,423.45,424.82,417.31,417.31,43052.0,410.7979,412.127,404.8414,404.8414,43052.0
2022-10-10 10:40:00,417.74,419.25,416.88,418.22,18995.0,405.2585,406.7234,404.4242,405.7242,18995.0
2022-10-10 10:50:00,418.23,418.23,416.36,418.05,7157.0,405.7339,405.7339,403.9198,405.5593,7157.0
2022-10-10 11:00:00,418.01,418.67,416.88,418.58,7362.0,405.5205,406.1607,404.4242,406.0734,7362.0
2022-10-10 11:10:00,418.67,419.85,417.44,417.54,9745.0,406.1607,407.3055,404.9675,405.0645,9745.0
2022-10-10 11:20:00,417.45,420.6,417.41,419.11,11037.0,404.9772,408.0331,404.9384,406.5876,11037.0
2022-10-10 11:30:00,419.25,419.54,418.02,418.84,12934.0,406.7234,407.0047,405.5302,406.3257,12934.0
2022-10-10 11:40:00,418.0,421.64,417.81,421.33,4863.0,405.5108,409.042,405.3264,408.7413,4863.0
2022-10-10 11:50:00,421.5,423.35,421.5,422.02,6132.0,408.9062,410.7009,408.9062,409.4106,6132.0
2022-10-10 12:00:00,421.49,421.72,419.72,419.72,4311.0,408.8965,409.1196,407.1794,407.1794,4311.0
2022-10-10 12:10:00,420.17,420.99,419.96,420.59,1686.0,407.6159,408.4114,407.4122,408.0234,1686.0
2022-10-10 12:20:00,419.57,419.58,417.72,417.92,4944.0,407.0339,407.0436,405.2391,405.4331,4944.0
2022-10-10 12:30:00,418.5,418.66,418.08,418.61,3001.0,405.9958,406.151,405.5884,406.1025,3001.0
2022-10-10 12:40:00,419.04,419.16,418.28,418.8,54411.0,406.5197,406.6361,405.7824,406.2869,54411.0
2022-10-10 12:50:00,418.71,419.97,418.25,418.91,15983.0,406.1995,407.4219,405.7533,406.3936,15983.0
2022-10-10 13:00:00,418.89,419.01,417.75,418.43,7736.0,406.3742,406.4906,405.2682,405.9279,7736.0
2022-10-10 13:10:00,418.09,420.27,417.86,419.09,17238.0,405.5981,407.7129,405.3749,406.5682,17238.0
2022-10-10 13:20:00,419.17,419.8,418.53,419.38,16076.0,406.6458,407.257,406.0249,406.8495,16076.0
2022-10-10 13:30:00,419.46,420.62,419.46,420.62,16202.0,406.9271,408.0525,406.9271,408.0525,16202.0
2022-10-10 13:40:00,420.51,422.54,419.47,422.13,50835.0,407.9458,409.9151,406.9368,409.5174,50835.0
2022-10-10 13:50:00,422.52,423.87,421.65,423.0,44429.0,409.8957,411.2054,409.0517,410.3614,44429.0
2022-10-10 14:00:00,422.99,422.99,420.78,421.28,8545.0,410.3517,410.3517,408.2077,408.6928,8545.0
2022-10-10 14:10:00,421.46,422.25,420.55,420.98,6456.0,408.8674,409.6338,407.9846,408.4017,6456.0
2022-10-10 14:20:00,421.1,421.62,420.12,421.29,12147.0,408.5181,409.0226,407.5674,408.7025,12147.0
2022-10-10 14:30:00,420.97,422.18,420.83,422.18,29126.0,408.392,409.5659,408.2562,409.5659,29126.0
2022-10-10 14:40:00,422.31,422.68,421.14,422.02,15882.0,409.692,410.0509,408.5569,409.4106,15882.0
2022-10-10 14:50:00,422.2,424.04,421.78,423.46,8780.0,409.5853,411.3703,409.1778,410.8076,8780.0
2022-10-10 15:00:00,423.44,424.43,422.89,424.06,7511.0,410.7882,411.7486,410.2547,411.3897,7511.0
2022-10-10 15:10:00,423.81,427.27,423.69,426.71,13769.0,411.1472,414.5038,411.0308,413.9605,13769.0
2022-10-10 15:20:00,426.78,427.14,424.33,424.65,12678.0,414.0284,414.3777,411.6516,411.9621,12678.0
2022-10-10 15:30:00,424.31,426.7,423.58,425.92,14888.0,411.6322,413.9508,410.924,413.1941,14888.0
2022-10-10 15:40:00,425.98,426.33,424.69,425.8,20231.0,413.2523,413.5919,412.0009,413.0777,20231.0
2022-10-10 15:50:00,425.59,425.7,421.75,421.76,65119.0,412.874,412.9807,409.1487,409.1584,65119.0
2022-10-11 09:30:00,412.53,412.65,408.18,408.48,54372.0,400.2042,400.3206,395.9842,396.2752,54372.0
2022-10-11 09:40:00,408.69,409.33,407.71,408.09,26566.0,396.4789,397.0998,395.5282,395.8969,26566.0
2022-10-11 09:50:00,408.15,408.75,407.0,407.0,29531.0,395.9551,396.5371,394.8394,394.8394,29531.0
2022-10-11 10:00:00,407.0,407.0,403.02,403.91,33499.0,394.8394,394.8394,390.9783,391.8417,33499.0
2022-10-11 10:10:00,403.81,406.8,403.15,405.18,31733.0,391.7447,394.6454,391.1045,393.0738,31733.0
2022-10-11 10:20:00,405.15,406.16,404.16,404.26,19842.0,393.0447,394.0245,392.0843,392.1813,19842.0
2022-10-11 10:30:00,404.11,407.39,403.65,406.83,56625.0,392.0358,395.2178,391.5895,394.6745,56625.0
2022-10-11 10:40:00,407.03,409.05,405.4,405.42,49775.0,394.8685,396.8282,393.2872,393.3066,49775.0
2022-10-11 10:50:00,405.61,406.26,403.7,403.81,32537.0,393.491,394.1215,391.638,391.7447,32537.0
2022-10-11 11:00:00,403.8,407.54,403.69,404.11,17948.0,391.735,395.3633,391.6283,392.0358,17948.0
2022-10-11 11:10:00,404.25,404.45,402.2,402.42,30658.0,392.1716,392.3656,390.1828,390.3963,30658.0
2022-10-11 11:20:00,402.42,404.05,402.38,403.35,34337.0,390.3963,391.9776,390.3575,391.2985,34337.0
2022-10-11 11:30:00,403.46,405.72,403.34,404.75,45229.0,391.4052,393.5977,391.2888,392.6567,45229.0
2022-10-11 11:40:00,404.9,407.15,404.42,406.59,51636.0,392.8022,394.9849,392.3365,394.4417,51636.0
2022-10-11 11:50:00,406.47,406.82,403.84,404.3,18989.0,394.3253,394.6648,391.7738,392.2201,18989.0
2022-10-11 12:00:00,404.15,404.15,400.11,400.26,47616.0,392.0746,392.0746,388.1553,388.3008,47616.0
2022-10-11 12:10:00,400.15,405.28,399.43,405.28,43744.0,388.1941,393.1708,387.4956,393.1708,43744.0
2022-10-11 12:20:00,404.9,405.76,403.76,403.92,17342.0,392.8022,393.6365,391.6962,391.8514,17342.0
2022-10-11 12:30:00,404.28,405.39,403.54,405.24,12843.0,392.2007,393.2775,391.4828,393.132,12843.0
2022-10-11 12:40:00,405.55,408.99,405.48,407.37,38759.0,393.4327,396.77,393.3648,395.1984,38759.0
2022-10-11 12:50:00,407.5,407.57,406.0,406.14,12528.0,395.3245,395.3924,393.8693,394.0051,12528.0
2022-10-11 13:00:00,405.94,406.55,404.62,406.04,12968.0,393.8111,394.4029,392.5305,393.9081,12968.0
2022-10-11 13:10:00,406.06,406.5,405.5,405.92,11457.0,393.9275,394.3544,393.3842,393.7917,11457.0
2022-10-11 13:20:00,405.92,406.49,403.77,404.39,14106.0,393.7917,394.3447,391.7059,392.3074,14106.0
2022-10-11 13:30:00,404.42,404.82,403.67,404.12,14937.0,392.3365,392.7246,391.6089,392.0455,14937.0
2022-10-11 13:40:00,404.0,405.82,404.0,404.59,9700.0,391.9291,393.6947,391.9291,392.5014,9700.0
2022-10-11 13:50:00,404.64,405.7,404.32,405.42,8815.0,392.5499,393.5783,392.2395,393.3066,8815.0
2022-10-11 14:00:00,405.17,405.71,403.98,404.97,17924.0,393.0641,393.588,391.9097,392.8701,17924.0
2022-10-11 14:10:00,404.84,404.84,402.57,402.58,27542.0,392.744,392.744,390.5418,390.5515,27542.0
2022-10-11 14:20:00,402.85,403.93,402.85,403.59,12102.0,390.8134,391.8612,390.8134,391.5313,12102.0
2022-10-11 14:30:00,403.76,404.03,402.81,403.12,8313.0,391.6962,391.9582,390.7746,391.0754,8313.0
2022-10-11 14:40:00,403.12,403.37,399.3,399.77,15976.0,391.0754,391.3179,387.3695,387.8254,15976.0
2022-10-11 14:50:00,399.37,399.78,397.0,397.58,22115.0,387.4374,387.8351,385.1382,385.7009,22115.0
2022-10-11 15:00:00,397.4,397.93,395.79,396.35,28641.0,385.5263,386.0404,383.9644,384.5076,28641.0
2022-10-11 15:10:00,395.83,396.3,394.01,395.79,31144.0,384.0032,384.4591,382.2375,383.9644,31144.0
2022-10-11 15:20:00,395.83,397.39,395.21,396.21,27278.0,384.0032,385.5166,383.4017,384.3718,27278.0
2022-10-11 15:30:00,396.06,397.29,394.73,396.79,35952.0,384.2263,385.4195,382.936,384.9345,35952.0
2022-10-11 15:40:00,396.81,398.15,396.37,398.15,24140.0,384.9539,386.2538,384.527,386.2538,24140.0
2022-10-11 15:50:00,398.12,399.75,396.28,399.74,72670.0,386.2247,387.806,384.4397,387.7963,72670.0
2022-10-12 09:30:00,403.91,404.19,399.49,403.49,93258.0,391.8417,392.1134,387.5538,391.4343,93258.0
2022-10-12 09:40:00,403.25,404.93,401.56,404.03,37242.0,391.2015,392.8313,389.562,391.9582,37242.0
2022-10-12 09:50:00,404.39,404.53,402.13,403.03,25939.0,392.3074,392.4432,390.1149,390.988,25939.0
2022-10-12 10:00:00,403.19,404.3,399.16,399.68,55425.0,391.1433,392.2201,387.2337,387.7381,55425.0
2022-10-12 10:10:00,399.65,400.51,399.06,400.5,27477.0,387.709,388.5433,387.1367,388.5336,27477.0
2022-10-12 10:20:00,400.23,400.8,397.66,400.12,19029.0,388.2717,388.8247,385.7785,388.165,19029.0
2022-10-12 10:30:00,400.05,401.5,399.7,400.06,10002.0,388.0971,389.5038,387.7575,388.1068,10002.0
2022-10-12 10:40:00,400.01,400.34,398.58,399.94,10871.0,388.0583,388.3784,386.671,387.9904,10871.0
2022-10-12 10:50:00,400.31,402.0,400.14,400.97,14003.0,388.3493,389.9888,388.1844,388.9896,14003.0
2022-10-12 11:00:00,400.84,402.0,400.65,401.33,13472.0,388.8635,389.9888,388.6792,389.3388,13472.0
2022-10-12 11:10:00,401.54,403.06,400.73,402.79,34359.0,389.5426,391.0171,388.7568,390.7552,34359.0
2022-10-12 11:20:00,402.67,403.49,401.68,402.31,17349.0,390.6388,391.4343,389.6784,390.2896,17349.0
2022-10-12 11:30:00,402.3,402.6,401.01,402.08,41705.0,390.2799,390.5709,389.0284,390.0664,41705.0
2022-10-12 11:40:00,401.02,402.68,401.02,401.77,5274.0,389.0381,390.6485,389.0381,389.7657,5274.0
2022-10-12 11:50:00,402.02,403.89,402.01,403.16,4210.0,390.0082,391.8223,389.9985,391.1142,4210.0
2022-10-12 12:00:00,403.07,403.56,401.71,401.88,9527.0,391.0268,391.5022,389.7075,389.8724,9527.0
2022-10-12 12:10:00,401.72,401.99,400.94,401.78,6988.0,389.7172,389.9791,388.9605,389.7754,6988.0
2022-10-12 12:20:00,401.99,401.99,400.3,400.41,5942.0,389.9791,389.9791,388.3396,388.4463,5942.0
2022-10-12 12:30:00,400.64,400.7,399.58,400.0,5961.0,388.6695,388.7277,387.6411,388.0486,5961.0
2022-10-12 12:40:00,399.99,400.86,399.6,400.5,8433.0,388.0389,388.8829,387.6605,388.5336,8433.0
2022-10-12 12:50:00,400.6,401.92,400.59,401.37,5638.0,388.6306,389.9112,388.6209,389.3776,5638.0
2022-10-12 13:00:00,401.38,401.86,400.06,400.79,10354.0,389.3873,389.853,388.1068,388.815,10354.0
2022-10-12 13:10:00,400.82,400.98,400.39,400.45,4892.0,388.8441,388.9993,388.4269,388.4851,4892.0
2022-10-12 13:20:00,400.52,402.04,400.42,402.03,3260.0,388.553,390.0276,388.456,390.0179,3260.0
2022-10-12 13:30:00,401.9,401.96,399.62,399.95,14579.0,389.8918,389.95,387.6799,388.0001,14579.0
2022-10-12 13:40:00,400.18,400.57,399.5,400.21,11282.0,388.2232,388.6015,387.5635,388.2523,11282.0
2022-10-12 13:50:00,399.93,400.2,399.14,399.72,10388.0,387.9807,388.2426,387.2143,387.7769,10388.0
2022-10-12 14:00:00,399.88,401.08,398.66,400.41,22440.0,387.9322,389.0963,386.7486,388.4463,22440.0
2022-10-12 14:10:00,400.04,401.38,399.21,400.28,15614.0,388.0874,389.3873,387.2822,388.3202,15614.0
2022-10-12 14:20:00,400.58,401.32,399.62,400.99,10995.0,388.6112,389.3291,387.6799,389.009,10995.0
2022-10-12 14:30:00,401.0,401.0,400.07,400.27,11020.0,389.0187,389.0187,388.1165,388.3105,11020.0
2022-10-12 14:40:00,400.29,400.55,398.57,398.92,37076.0,388.3299,388.5821,386.6613,387.0008,37076.0
2022-10-12 14:50:00,398.99,399.06,398.03,398.4,6831.0,387.0688,387.1367,386.1374,386.4964,6831.0
2022-10-12 15:00:00,398.27,398.81,397.51,397.51,8984.0,386.3703,386.8941,385.633,385.633,8984.0
2022-10-12 15:10:00,397.53,399.71,397.53,399.71,8688.0,385.6524,387.7672,385.6524,387.7672,8688.0
2022-10-12 15:20:00,399.81,399.9,398.94,399.18,6764.0,387.8643,387.9516,387.0202,387.2531,6764.0
2022-10-12 15:30:00,399.18,400.14,398.85,399.68,8769.0,387.2531,388.1844,386.9329,387.7381,8769.0
2022-10-12 15:40:00,399.84,400.05,399.04,399.08,17178.0,387.8934,388.0971,387.1173,387.1561,17178.0
2022-10-12 15:50:00,398.99,399.33,398.06,398.35,60959.0,387.0688,387.3986,386.1665,386.4479,60959.0
2022-10-13 09:30:00,364.95,366.3,363.15,364.4,113373.0,354.0458,355.3555,352.2996,353.5123,113373.0
2022-10-13 09:40:00,364.4,371.68,363.54,371.4,164688.0,353.5123,360.5747,352.6779,360.3031,164688.0
2022-10-13 09:50:00,371.32,375.39,371.02,373.91,118828.0,360.2255,364.1739,359.9345,362.7381,118828.0
2022-10-13 10:00:00,373.85,380.0,373.54,379.93,106156.0,362.6799,368.6461,362.3792,368.5782,106156.0
2022-10-13 10:10:00,379.6,382.82,378.67,380.68,109511.0,368.2581,371.3819,367.3559,369.3058,109511.0
2022-10-13 10:20:00,381.0,384.55,379.64,379.64,73311.0,369.6163,373.0602,368.2969,368.2969,73311.0
2022-10-13 10:30:00,378.81,384.81,378.81,384.81,30496.0,367.4917,373.3124,367.4917,373.3124,30496.0
2022-10-13 10:40:00,384.61,387.31,383.35,386.77,101413.0,373.1184,375.7377,371.8961,375.2139,101413.0
2022-10-13 10:50:00,387.03,390.51,386.85,388.89,70089.0,375.4661,378.8421,375.2915,377.2705,70089.0
2022-10-13 11:00:00,387.88,394.75,387.31,394.36,85322.0,376.2907,382.9554,375.7377,382.5771,85322.0
2022-10-13 11:10:00,394.16,401.25,392.46,399.62,68587.0,382.3831,389.2612,380.7339,387.6799,68587.0
2022-10-13 11:20:00,399.77,405.28,398.57,400.79,76783.0,387.8254,393.1708,386.6613,388.815,76783.0
2022-10-13 11:30:00,400.18,410.05,399.68,407.66,61319.0,388.2232,397.7983,387.7381,395.4797,61319.0
2022-10-13 11:40:00,408.0,410.73,404.76,405.43,29958.0,395.8095,398.458,392.6664,393.3163,29958.0
2022-10-13 11:50:00,404.37,406.39,403.48,404.37,20791.0,392.288,394.2476,391.4246,392.288,20791.0
2022-10-13 12:00:00,404.56,406.04,403.0,403.68,19082.0,392.4723,393.9081,390.9589,391.6186,19082.0
2022-10-13 12:10:00,403.62,403.67,399.8,400.59,16692.0,391.5604,391.6089,387.8545,388.6209,16692.0
2022-10-13 12:20:00,400.83,401.54,399.7,399.74,22149.0,388.8538,389.5426,387.7575,387.7963,22149.0
2022-10-13 12:30:00,399.93,401.1,399.02,399.9,17948.0,387.9807,389.1157,387.0979,387.9516,17948.0
2022-10-13 12:40:00,400.25,402.86,399.79,402.78,10160.0,388.2911,390.8231,387.8448,390.7455,10160.0
2022-10-13 12:50:00,403.04,403.51,401.74,402.62,6911.0,390.9977,391.4537,389.7366,390.5903,6911.0
2022-10-13 13:00:00,402.48,404.39,402.35,402.55,12959.0,390.4545,392.3074,390.3284,390.5224,12959.0
2022-10-13 13:10:00,402.17,404.68,402.03,404.63,7106.0,390.1537,392.5887,390.0179,392.5402,7106.0
2022-10-13 13:20:00,404.61,407.22,404.61,405.56,15437.0,392.5208,395.0529,392.5208,393.4424,15437.0
2022-10-13 13:30:00,406.11,408.77,406.11,407.34,10692.0,393.976,396.5565,393.976,395.1693,10692.0
2022-10-13 13:40:00,407.34,407.52,404.97,406.64,12668.0,395.1693,395.3439,392.8701,394.4902,12668.0
2022-10-13 13:50:00,406.69,407.3,405.42,405.75,12860.0,394.5387,395.1305,393.3066,393.6268,12860.0
2022-10-13 14:00:00,405.39,406.17,404.72,405.35,13681.0,393.2775,394.0342,392.6275,393.2387,13681.0
2022-10-13 14:10:00,405.11,405.48,403.51,404.19,26735.0,393.0059,393.3648,391.4537,392.1134,26735.0
2022-10-13 14:20:00,404.1,405.0,402.97,402.99,8773.0,392.0261,392.8992,390.9298,390.9492,8773.0
2022-10-13 14:30:00,403.29,405.32,403.29,405.3,7211.0,391.2403,393.2096,391.2403,393.1902,7211.0
2022-10-13 14:40:00,405.43,406.49,404.97,406.06,8709.0,393.3163,394.3447,392.8701,393.9275,8709.0
2022-10-13 14:50:00,405.54,407.44,405.36,406.8,12748.0,393.423,395.2663,393.2484,394.6454,12748.0
2022-10-13 15:00:00,406.87,408.0,405.01,408.0,12853.0,394.7133,395.8095,392.9089,395.8095,12853.0
2022-10-13 15:10:00,408.0,408.36,406.64,406.64,18222.0,395.8095,396.1588,394.4902,394.4902,18222.0
2022-10-13 15:20:00,406.43,407.01,405.54,406.76,23678.0,394.2865,394.8491,393.423,394.6066,23678.0
2022-10-13 15:30:00,406.89,408.0,405.01,406.08,26764.0,394.7327,395.8095,392.9089,393.9469,26764.0
2022-10-13 15:40:00,406.11,407.05,405.06,406.51,23782.0,393.976,394.8879,392.9574,394.3641,23782.0
2022-10-13 15:50:00,406.19,407.62,404.4,405.08,72389.0,394.0536,395.4409,392.3171,392.9768,72389.0
2022-10-14 09:30:00,404.35,405.62,402.14,405.59,46884.0,392.2686,393.5007,390.1246,393.4716,46884.0
2022-10-14 09:40:00,405.61,405.61,397.72,399.15,29694.0,393.491,393.491,385.8367,387.224,29694.0
2022-10-14 09:50:00,399.26,400.94,394.51,394.51,40834.0,387.3307,388.9605,382.7226,382.7226,40834.0
2022-10-14 10:00:00,394.1,394.22,389.43,391.55,63637.0,382.3249,382.4413,377.7944,379.851,63637.0
2022-10-14 10:10:00,391.37,391.75,388.62,389.44,43096.0,379.6764,380.0451,377.0086,377.8041,43096.0
2022-10-14 10:20:00,389.37,390.58,386.66,389.39,38614.0,377.7362,378.91,375.1072,377.7556,38614.0
2022-10-14 10:30:00,389.01,391.2,388.6,389.33,28645.0,377.3869,379.5115,376.9892,377.6974,28645.0
2022-10-14 10:40:00,389.39,390.36,386.54,386.99,44668.0,377.7556,378.6966,374.9907,375.4273,44668.0
2022-10-14 10:50:00,387.31,390.75,386.61,390.53,14334.0,375.7377,379.075,375.0586,378.8615,14334.0
2022-10-14 11:00:00,390.24,392.02,389.46,389.99,22014.0,378.5802,380.307,377.8235,378.3377,22014.0
2022-10-14 11:10:00,389.66,389.71,387.11,387.36,15933.0,378.0175,378.066,375.5437,375.7862,15933.0
2022-10-14 11:20:00,387.41,389.33,387.38,388.98,41539.0,375.8347,377.6974,375.8056,377.3578,41539.0
2022-10-14 11:30:00,389.09,389.09,386.48,387.5,33912.0,377.4645,377.4645,374.9325,375.9221,33912.0
2022-10-14 11:40:00,387.6,388.09,385.45,386.22,5084.0,376.0191,376.4944,373.9333,374.6803,5084.0
2022-10-14 11:50:00,385.93,386.7,385.0,385.7,9839.0,374.399,375.146,373.4968,374.1758,9839.0
2022-10-14 12:00:00,385.64,387.46,384.4,384.41,15967.0,374.1176,375.8833,372.9147,372.9244,15967.0
2022-10-14 12:10:00,384.23,385.83,383.86,385.49,13229.0,372.7498,374.302,372.3908,373.9721,13229.0
2022-10-14 12:20:00,385.4,386.59,384.96,386.2,7128.0,373.8848,375.0392,373.4579,374.6609,7128.0
2022-10-14 12:30:00,387.0,387.04,385.6,385.84,5614.0,375.437,375.4758,374.0788,374.3117,5614.0
2022-10-14 12:40:00,385.84,387.76,385.84,386.03,3702.0,374.3117,376.1743,374.3117,374.496,3702.0
2022-10-14 12:50:00,385.54,385.98,385.27,385.36,2417.0,374.0206,374.4475,373.7587,373.846,2417.0
2022-10-14 13:00:00,385.35,386.41,384.6,384.71,5873.0,373.8363,374.8646,373.1087,373.2154,5873.0
2022-10-14 13:10:00,385.0,385.2,384.38,384.84,8408.0,373.4968,373.6908,372.8953,373.3415,8408.0
2022-10-14 13:20:00,384.66,385.26,384.1,385.09,8897.0,373.1669,373.749,372.6236,373.5841,8897.0
2022-10-14 13:30:00,385.04,385.57,384.24,384.87,9678.0,373.5356,374.0497,372.7595,373.3706,9678.0
2022-10-14 13:40:00,385.04,385.37,384.48,384.66,16693.0,373.5356,373.8557,372.9923,373.1669,16693.0
2022-10-14 13:50:00,384.39,385.18,384.01,385.02,7243.0,372.905,373.6714,372.5363,373.5162,7243.0
2022-10-14 14:00:00,384.76,384.77,383.28,384.32,13709.0,373.2639,373.2736,371.8281,372.8371,13709.0
2022-10-14 14:10:00,384.24,384.25,382.12,382.12,8095.0,372.7595,372.7692,370.7028,370.7028,8095.0
2022-10-14 14:20:00,382.0,383.1,381.8,382.9,29699.0,370.5864,371.6535,370.3924,371.4595,29699.0
2022-10-14 14:30:00,382.44,383.14,382.32,383.13,8560.0,371.0132,371.6923,370.8968,371.6826,8560.0
2022-10-14 14:40:00,382.97,384.15,382.35,384.05,10017.0,371.5274,372.6721,370.9259,372.5751,10017.0
2022-10-14 14:50:00,383.95,384.59,383.81,384.59,7592.0,372.4781,373.099,372.3423,373.099,7592.0
2022-10-14 15:00:00,384.7,385.43,383.46,384.23,10996.0,373.2057,373.9139,372.0028,372.7498,10996.0
2022-10-14 15:10:00,383.94,384.03,382.16,382.83,10201.0,372.4684,372.5557,370.7416,371.3916,10201.0
2022-10-14 15:20:00,382.69,383.29,382.55,383.18,25201.0,371.2558,371.8378,371.12,371.7311,25201.0
2022-10-14 15:30:00,382.84,382.84,381.0,381.93,48372.0,371.4013,371.4013,369.6163,370.5185,48372.0
2022-10-14 15:40:00,381.73,382.05,380.84,381.07,26584.0,370.3245,370.6349,369.461,369.6842,26584.0
2022-10-14 15:50:00,381.09,381.29,378.6,379.14,122270.0,369.7036,369.8976,367.288,367.8118,122270.0
2022-10-17 09:30:00,394.22,398.62,394.22,398.29,114178.0,382.4413,386.7098,382.4413,386.3897,114178.0
2022-10-17 09:40:00,398.39,399.6,395.52,396.71,36563.0,386.4867,387.6605,383.7024,384.8569,36563.0
2022-10-17 09:50:00,397.43,397.76,392.85,393.37,53694.0,385.5554,385.8755,381.1122,381.6167,53694.0
2022-10-17 10:00:00,393.44,395.21,392.56,392.8,54518.0,381.6846,383.4017,380.8309,381.0637,54518.0
2022-10-17 10:10:00,392.78,393.6,390.4,390.56,43888.0,381.0443,381.8398,378.7354,378.8906,43888.0
2022-10-17 10:20:00,390.8,391.6,388.83,390.85,16117.0,379.1235,379.8996,377.2123,379.172,16117.0
2022-10-17 10:30:00,390.99,392.77,390.75,392.22,27020.0,379.3078,381.0346,379.075,380.501,27020.0
2022-10-17 10:40:00,392.1,392.48,390.5,391.24,11754.0,380.3846,380.7533,378.8324,379.5503,11754.0
2022-10-17 10:50:00,391.19,392.02,389.19,391.07,40770.0,379.5018,380.307,377.5616,379.3854,40770.0
2022-10-17 11:00:00,391.06,392.39,390.15,390.18,13418.0,379.3757,380.6659,378.4929,378.522,13418.0
2022-10-17 11:10:00,390.55,391.23,390.35,390.48,13333.0,378.8809,379.5406,378.6869,378.813,13333.0
2022-10-17 11:20:00,390.4,393.28,390.28,393.14,27498.0,378.7354,381.5294,378.619,381.3935,27498.0
2022-10-17 11:30:00,393.29,393.69,391.98,392.79,24478.0,381.5391,381.9271,380.2682,381.054,24478.0
2022-10-17 11:40:00,393.19,394.22,392.79,393.68,10903.0,381.442,382.4413,381.054,381.9174,10903.0
2022-10-17 11:50:00,393.67,394.62,393.39,393.61,11026.0,381.9077,382.8293,381.6361,381.8495,11026.0
2022-10-17 12:00:00,393.97,393.97,392.85,393.9,3339.0,382.1987,382.1987,381.1122,382.1308,3339.0
2022-10-17 12:10:00,394.03,394.2,392.04,392.66,10004.0,382.2569,382.4219,380.3264,380.9279,10004.0
2022-10-17 12:20:00,392.25,392.85,391.96,392.58,12979.0,380.5301,381.1122,380.2488,380.8503,12979.0
2022-10-17 12:30:00,392.69,393.12,392.25,392.5,6859.0,380.957,381.3741,380.5301,380.7727,6859.0
2022-10-17 12:40:00,392.31,392.56,391.37,392.06,5381.0,380.5883,380.8309,379.6764,380.3458,5381.0
2022-10-17 12:50:00,392.1,392.9,391.69,392.31,8225.0,380.3846,381.1607,379.9869,380.5883,8225.0
2022-10-17 13:00:00,392.35,392.4,391.09,391.92,11701.0,380.6271,380.6757,379.4048,380.21,11701.0
2022-10-17 13:10:00,391.92,392.47,391.08,391.08,5129.0,380.21,380.7436,379.3951,379.3951,5129.0
2022-10-17 13:20:00,391.3,392.98,391.21,392.11,11713.0,379.6085,381.2383,379.5212,380.3943,11713.0
2022-10-17 13:30:00,392.29,392.73,391.84,392.4,6757.0,380.5689,380.9958,380.1324,380.6757,6757.0
2022-10-17 13:40:00,392.25,392.7,392.04,392.5,4713.0,380.5301,380.9667,380.3264,380.7727,4713.0
2022-10-17 13:50:00,392.58,392.64,391.88,392.46,6800.0,380.8503,380.9085,380.1712,380.7339,6800.0
2022-10-17 14:00:00,392.53,393.09,392.2,392.66,10200.0,380.8018,381.345,380.4816,380.9279,10200.0
2022-10-17 14:10:00,392.46,393.53,392.3,393.42,9134.0,380.7339,381.7719,380.5786,381.6652,9134.0
2022-10-17 14:20:00,393.24,393.25,392.42,393.02,5419.0,381.4906,381.5003,380.6951,381.2771,5419.0
2022-10-17 14:30:00,393.03,393.56,392.6,393.56,4351.0,381.2868,381.801,380.8697,381.801,4351.0
2022-10-17 14:40:00,393.49,394.24,393.36,393.94,9420.0,381.7331,382.4607,381.607,382.1696,9420.0
2022-10-17 14:50:00,393.79,393.93,392.58,392.58,4685.0,382.0241,382.1599,380.8503,380.8503,4685.0
2022-10-17 15:00:00,392.63,392.64,391.05,391.22,14916.0,380.8988,380.9085,379.366,379.5309,14916.0
2022-10-17 15:10:00,391.17,392.25,390.76,391.89,10416.0,379.4824,380.5301,379.0847,380.1809,10416.0
2022-10-17 15:20:00,392.04,394.03,391.38,393.59,19341.0,380.3264,382.2569,379.6861,381.8301,19341.0
2022-10-17 15:30:00,393.55,393.61,392.19,392.28,11722.0,381.7913,381.8495,380.4719,380.5592,11722.0
2022-10-17 15:40:00,392.35,393.11,392.02,392.47,15736.0,380.6271,381.3644,380.307,380.7436,15736.0
2022-10-17 15:50:00,392.66,393.13,391.83,392.15,47236.0,380.9279,381.3838,380.1227,380.4331,47236.0
2022-10-18 09:30:00,407.39,409.17,406.35,406.89,63469.0,395.2178,396.9446,394.2088,394.7327,63469.0
2022-10-18 09:40:00,406.67,407.98,406.32,407.89,21845.0,394.5193,395.7901,394.1797,395.7028,21845.0
2022-10-18 09:50:00,407.86,408.0,404.61,405.32,33143.0,395.6737,395.8095,392.5208,393.2096,33143.0
2022-10-18 10:00:00,405.9,407.61,405.16,406.07,17455.0,393.7723,395.4312,393.0544,393.9372,17455.0
2022-10-18 10:10:00,405.81,406.76,405.09,405.78,8486.0,393.685,394.6066,392.9865,393.6559,8486.0
2022-10-18 10:20:00,405.9,406.04,403.65,403.66,22705.0,393.7723,393.9081,391.5895,391.5992,22705.0
2022-10-18 10:30:00,403.68,403.96,400.16,400.2,34692.0,391.6186,391.8903,388.2038,388.2426,34692.0
2022-10-18 10:40:00,400.23,401.99,399.5,401.9,22141.0,388.2717,389.9791,387.5635,389.8918,22141.0
2022-10-18 10:50:00,402.16,403.0,401.81,402.3,18559.0,390.144,390.9589,389.8045,390.2799,18559.0
2022-10-18 11:00:00,402.31,402.78,399.91,400.7,18038.0,390.2896,390.7455,387.9613,388.7277,18038.0
2022-10-18 11:10:00,400.69,400.84,397.89,398.26,20870.0,388.718,388.8635,386.0016,386.3606,20870.0
2022-10-18 11:20:00,398.39,398.39,396.0,397.27,34245.0,386.4867,386.4867,384.1681,385.4001,34245.0
2022-10-18 11:30:00,397.2,397.68,394.27,394.62,33316.0,385.3322,385.7979,382.4898,382.8293,33316.0
2022-10-18 11:40:00,394.9,397.13,393.85,396.95,6978.0,383.101,385.2643,382.0823,385.0897,6978.0
2022-10-18 11:50:00,397.31,398.36,396.64,397.61,9450.0,385.4389,386.4576,384.789,385.73,9450.0
2022-10-18 12:00:00,397.68,398.91,397.1,398.9,10155.0,385.7979,386.9911,385.2352,386.9814,10155.0
2022-10-18 12:10:00,399.65,400.76,399.06,400.76,8112.0,387.709,388.7859,387.1367,388.7859,8112.0
2022-10-18 12:20:00,400.2,400.2,397.66,399.25,5875.0,388.2426,388.2426,385.7785,387.321,5875.0
2022-10-18 12:30:00,398.74,400.18,397.82,399.44,11485.0,386.8262,388.2232,385.9337,387.5053,11485.0
2022-10-18 12:40:00,399.65,401.11,398.36,398.36,12028.0,387.709,389.1254,386.4576,386.4576,12028.0
2022-10-18 12:50:00,399.35,399.46,398.08,398.49,26820.0,387.418,387.5247,386.1859,386.5837,26820.0
2022-10-18 13:00:00,398.05,398.18,396.35,397.11,5727.0,386.1568,386.283,384.5076,385.2449,5727.0
2022-10-18 13:10:00,397.06,398.19,396.74,397.26,6268.0,385.1964,386.2927,384.886,385.3904,6268.0
2022-10-18 13:20:00,397.53,398.62,397.08,398.03,8304.0,385.6524,386.7098,385.2158,386.1374,8304.0
2022-10-18 13:30:00,397.91,399.31,397.74,398.66,7839.0,386.021,387.3792,385.8561,386.7486,7839.0
2022-10-18 13:40:00,398.9,399.95,398.57,399.92,9099.0,386.9814,388.0001,386.6613,387.971,9099.0
2022-10-18 13:50:00,400.0,401.06,399.72,400.08,13596.0,388.0486,389.0769,387.7769,388.1262,13596.0
2022-10-18 14:00:00,400.06,400.46,398.67,399.38,15239.0,388.1068,388.4948,386.7583,387.4471,15239.0
2022-10-18 14:10:00,399.37,399.95,398.97,399.55,5140.0,387.4374,388.0001,387.0493,387.612,5140.0
2022-10-18 14:20:00,399.67,400.29,399.35,400.03,5165.0,387.7284,388.3299,387.418,388.0777,5165.0
2022-10-18 14:30:00,399.6,399.83,396.64,397.63,7606.0,387.6605,387.8837,384.789,385.7494,7606.0
2022-10-18 14:40:00,397.23,397.28,393.4,394.35,13662.0,385.3613,385.4098,381.6458,382.5674,13662.0
2022-10-18 14:50:00,393.98,395.17,393.19,394.78,22603.0,382.2084,383.3629,381.442,382.9845,22603.0
2022-10-18 15:00:00,394.79,395.96,394.11,394.84,11691.0,382.9942,384.1293,382.3346,383.0427,11691.0
2022-10-18 15:10:00,395.05,395.34,393.31,394.3,21318.0,383.2465,383.5278,381.5585,382.5189,21318.0
2022-10-18 15:20:00,394.37,395.62,394.2,395.32,23597.0,382.5868,383.7994,382.4219,383.5084,23597.0
2022-10-18 15:30:00,395.63,398.48,395.63,397.29,19624.0,383.8091,386.574,383.8091,385.4195,19624.0
2022-10-18 15:40:00,397.37,398.5,397.18,397.65,38140.0,385.4972,386.5934,385.3128,385.7688,38140.0
2022-10-18 15:50:00,398.15,398.84,397.7,398.31,73118.0,386.2538,386.9232,385.8173,386.4091,73118.0
2022-10-19 09:30:00,415.93,417.0,413.27,415.51,140055.0,403.5026,404.5406,400.9221,403.0952,140055.0
2022-10-19 09:40:00,415.65,415.92,410.55,410.62,78107.0,403.231,403.4929,398.2834,398.3513,78107.0
2022-10-19 09:50:00,410.6,413.94,410.39,412.19,42083.0,398.3319,401.5721,398.1281,399.8744,42083.0
2022-10-19 10:00:00,411.8,417.04,411.26,415.85,30417.0,399.496,404.5794,398.9721,403.425,30417.0
2022-10-19 10:10:00,415.94,420.09,415.69,420.09,72193.0,403.5123,407.5383,403.2698,407.5383,72193.0
2022-10-19 10:20:00,420.13,423.72,420.0,423.61,129116.0,407.5771,411.0599,407.451,410.9531,129116.0
2022-10-19 10:30:00,423.63,424.51,420.3,422.55,73750.0,410.9725,411.8263,407.742,409.9248,73750.0
2022-10-19 10:40:00,422.63,423.62,420.76,422.92,32429.0,410.0024,410.9628,408.1883,410.2838,32429.0
2022-10-19 10:50:00,422.72,423.35,421.21,421.87,22101.0,410.0897,410.7009,408.6248,409.2651,22101.0
2022-10-19 11:00:00,421.75,425.48,421.58,423.98,56561.0,409.1487,412.7673,408.9838,411.3121,56561.0
2022-10-19 11:10:00,423.99,427.8,423.76,427.35,129785.0,411.3218,415.0179,411.0987,414.5814,129785.0
2022-10-19 11:20:00,427.35,427.74,424.42,425.73,33668.0,414.5814,414.9597,411.7389,413.0098,33668.0
2022-10-19 11:30:00,425.63,428.24,424.76,427.66,47710.0,412.9128,415.4448,412.0688,414.8821,47710.0
2022-10-19 11:40:00,427.99,431.43,427.74,430.86,65623.0,415.2023,418.5395,414.9597,417.9865,65623.0
2022-10-19 11:50:00,431.04,431.85,429.99,430.36,40288.0,418.1611,418.9469,417.1425,417.5015,40288.0
2022-10-19 12:00:00,430.25,430.25,425.26,425.72,29000.0,417.3947,417.3947,412.5538,413.0001,29000.0
2022-10-19 12:10:00,425.55,427.15,424.82,426.0,39482.0,412.8352,414.3874,412.127,413.2717,39482.0
2022-10-19 12:20:00,426.08,426.47,422.51,423.7,31768.0,413.3493,413.7277,409.886,411.0405,31768.0
2022-10-19 12:30:00,423.08,425.0,423.08,423.18,13006.0,410.439,412.3016,410.439,410.536,13006.0
2022-10-19 12:40:00,423.47,423.47,420.22,421.0,16018.0,410.8173,410.8173,407.6644,408.4211,16018.0
2022-10-19 12:50:00,420.5,423.26,420.5,422.94,23017.0,407.9361,410.6136,407.9361,410.3032,23017.0
2022-10-19 13:00:00,422.49,423.52,419.23,420.59,22023.0,409.8666,410.8658,406.704,408.0234,22023.0
2022-10-19 13:10:00,420.64,422.11,420.0,421.3,18922.0,408.0719,409.498,407.451,408.7122,18922.0
2022-10-19 13:20:00,421.74,422.6,421.0,421.16,16409.0,409.139,409.9733,408.4211,408.5763,16409.0
2022-10-19 13:30:00,421.43,421.83,419.63,419.63,7776.0,408.8383,409.2263,407.0921,407.0921,7776.0
2022-10-19 13:40:00,419.2,420.53,419.2,419.76,6378.0,406.6749,407.9652,406.6749,407.2182,6378.0
2022-10-19 13:50:00,419.75,420.88,419.67,420.72,11139.0,407.2085,408.3047,407.1309,408.1495,11139.0
2022-10-19 14:00:00,420.2,422.69,420.2,422.4,12512.0,407.645,410.0606,407.645,409.7793,12512.0
2022-10-19 14:10:00,422.11,424.0,421.48,423.22,17726.0,409.498,411.3315,408.8868,410.5748,17726.0
2022-10-19 14:20:00,422.42,423.61,422.02,423.61,4800.0,409.7987,410.9531,409.4106,410.9531,4800.0
2022-10-19 14:30:00,423.25,423.61,422.04,422.55,9253.0,410.6039,410.9531,409.4301,409.9248,9253.0
2022-10-19 14:40:00,422.79,423.19,421.74,421.82,10788.0,410.1576,410.5457,409.139,409.2166,10788.0
2022-10-19 14:50:00,421.65,421.97,420.4,420.59,11743.0,409.0517,409.3621,407.8391,408.0234,11743.0
2022-10-19 15:00:00,420.52,421.66,420.0,421.48,15396.0,407.9555,409.0614,407.451,408.8868,15396.0
2022-10-19 15:10:00,421.67,423.39,421.07,422.73,27042.0,409.0711,410.7397,408.489,410.0994,27042.0
2022-10-19 15:20:00,422.69,422.7,420.74,420.75,5805.0,410.0606,410.0703,408.1689,408.1786,5805.0
2022-10-19 15:30:00,420.77,421.3,420.3,420.72,20845.0,408.198,408.7122,407.742,408.1495,20845.0
2022-10-19 15:40:00,420.71,421.55,419.7,421.47,44408.0,408.1398,408.9547,407.16,408.8771,44408.0
2022-10-19 15:50:00,421.22,424.45,420.51,424.39,99849.0,408.6346,411.768,407.9458,411.7098,99849.0
2022-10-20 09:30:00,431.25,434.53,428.78,433.59,120823.0,418.3649,421.5469,415.9687,420.635,120823.0
2022-10-20 09:40:00,433.75,436.2,432.76,435.78,49440.0,420.7902,423.167,419.8298,422.7595,49440.0
2022-10-20 09:50:00,435.97,437.27,435.45,435.88,51762.0,422.9438,424.205,422.4394,422.8565,51762.0
2022-10-20 10:00:00,436.09,441.39,435.58,440.69,53140.0,423.0603,428.2019,422.5655,427.5228,53140.0
2022-10-20 10:10:00,441.01,443.23,440.53,443.16,40075.0,427.8333,429.9869,427.3676,429.919,40075.0
2022-10-20 10:20:00,443.19,444.38,442.4,444.38,29384.0,429.9481,431.1026,429.1817,431.1026,29384.0
2022-10-20 10:30:00,444.41,444.87,439.67,442.46,37580.0,431.1317,431.5779,426.5333,429.2399,37580.0
2022-10-20 10:40:00,442.5,444.39,440.66,444.33,21122.0,429.2787,431.1123,427.4937,431.0541,21122.0
2022-10-20 10:50:00,444.13,446.54,443.6,446.16,29616.0,430.86,433.198,430.3459,432.8294,29616.0
2022-10-20 11:00:00,446.48,448.0,446.48,447.0,37937.0,433.1398,434.6144,433.1398,433.6443,37937.0
2022-10-20 11:10:00,446.86,448.92,446.1,446.22,27367.0,433.5085,435.5069,432.7712,432.8876,27367.0
2022-10-20 11:20:00,446.33,446.49,442.06,443.31,28882.0,432.9943,433.1495,428.8519,430.0645,28882.0
2022-10-20 11:30:00,442.84,444.85,442.84,443.77,20504.0,429.6086,431.5585,429.6086,430.5108,20504.0
2022-10-20 11:40:00,443.61,444.56,442.13,443.19,18598.0,430.3556,431.2772,428.9198,429.9481,18598.0
2022-10-20 11:50:00,443.12,443.83,441.46,442.06,20028.0,429.8802,430.569,428.2698,428.8519,20028.0
2022-10-20 12:00:00,441.87,441.87,438.11,438.74,32571.0,428.6676,428.6676,425.0199,425.6311,32571.0
2022-10-20 12:10:00,438.3,439.74,437.46,439.01,20973.0,425.2042,426.6012,424.3893,425.893,20973.0
2022-10-20 12:20:00,438.77,438.77,435.61,436.57,31835.0,425.6602,425.6602,422.5946,423.5259,31835.0
2022-10-20 12:30:00,436.23,437.53,435.2,435.58,15929.0,423.1961,424.4572,422.1968,422.5655,15929.0
2022-10-20 12:40:00,436.0,436.97,434.95,436.3,14740.0,422.9729,423.914,421.9543,423.264,14740.0
2022-10-20 12:50:00,436.16,437.31,435.71,436.81,11379.0,423.1282,424.2438,422.6916,423.7587,11379.0
2022-10-20 13:00:00,437.11,437.3,433.24,434.51,7939.0,424.0498,424.2341,420.2954,421.5275,7939.0
2022-10-20 13:10:00,434.18,435.09,433.76,433.87,9167.0,421.2073,422.0901,420.7999,420.9066,9167.0
2022-10-20 13:20:00,433.95,435.22,433.76,435.22,5150.0,420.9842,422.2163,420.7999,422.2163,5150.0
2022-10-20 13:30:00,435.09,435.11,433.75,434.3,7673.0,422.0901,422.1095,420.7902,421.3237,7673.0
2022-10-20 13:40:00,434.06,434.19,431.56,431.56,13244.0,421.0909,421.217,418.6656,418.6656,13244.0
2022-10-20 13:50:00,431.56,433.33,431.47,433.33,7547.0,418.6656,420.3827,418.5783,420.3827,7547.0
2022-10-20 14:00:00,433.39,433.8,432.22,432.72,9049.0,420.4409,420.8387,419.3059,419.7909,9049.0
2022-10-20 14:10:00,432.35,432.71,431.26,432.5,5839.0,419.432,419.7812,418.3746,419.5775,5839.0
2022-10-20 14:20:00,432.2,432.6,431.24,431.52,5209.0,419.2865,419.6745,418.3552,418.6268,5209.0
2022-10-20 14:30:00,431.5,434.16,431.48,433.49,10644.0,418.6074,421.1879,418.588,420.5379,10644.0
2022-10-20 14:40:00,433.17,433.54,431.5,432.67,13153.0,420.2275,420.5864,418.6074,419.7424,13153.0
2022-10-20 14:50:00,432.62,435.02,432.18,434.82,12813.0,419.6939,422.0222,419.2671,421.8282,12813.0
2022-10-20 15:00:00,434.83,436.17,434.75,435.98,15768.0,421.8379,423.1379,421.7603,422.9535,15768.0
2022-10-20 15:10:00,435.86,436.67,434.74,435.5,14259.0,422.8371,423.6229,421.7506,422.4879,14259.0
2022-10-20 15:20:00,435.67,436.18,434.64,435.91,13948.0,422.6528,423.1476,421.6536,422.8856,13948.0
2022-10-20 15:30:00,435.89,436.2,434.54,435.74,18620.0,422.8662,423.167,421.5566,422.7207,18620.0
2022-10-20 15:40:00,435.66,437.63,435.66,437.44,39640.0,422.6431,424.5542,422.6431,424.3699,39640.0
2022-10-20 15:50:00,437.62,438.9,436.8,437.33,135678.0,424.5445,425.7863,423.749,424.2632,135678.0
2022-10-21 09:30:00,440.48,443.71,437.85,440.28,73997.0,427.3191,430.4526,424.7677,427.1251,73997.0
2022-10-21 09:40:00,440.85,444.15,437.7,442.84,37342.0,427.678,430.8794,424.6222,429.6086,37342.0
2022-10-21 09:50:00,443.56,448.68,442.75,448.12,43207.0,430.3071,435.2741,429.5213,434.7308,43207.0
2022-10-21 10:00:00,448.38,451.41,447.67,449.88,62190.0,434.983,437.9225,434.2943,436.4382,62190.0
2022-10-21 10:10:00,450.01,450.75,448.0,449.43,40383.0,436.5643,437.2822,434.6144,436.0017,40383.0
2022-10-21 10:20:00,449.62,450.02,443.7,443.7,41042.0,436.186,436.574,430.4429,430.4429,41042.0
2022-10-21 10:30:00,444.0,445.39,442.38,443.42,34685.0,430.7339,432.0824,429.1623,430.1712,34685.0
2022-10-21 10:40:00,443.68,448.73,443.1,448.19,38874.0,430.4235,435.3226,429.8608,434.7987,38874.0
2022-10-21 10:50:00,448.29,450.78,447.01,447.09,43367.0,434.8957,437.3113,433.654,433.7316,43367.0
2022-10-21 11:00:00,447.37,448.03,445.0,448.03,32242.0,434.0032,434.6435,431.704,434.6435,32242.0
2022-10-21 11:10:00,447.77,449.8,447.57,448.35,59664.0,434.3913,436.3606,434.1973,434.9539,59664.0
2022-10-21 11:20:00,448.5,452.16,447.46,450.65,70520.0,435.0995,438.6501,434.0905,437.1852,70520.0
2022-10-21 11:30:00,450.66,453.32,448.4,448.5,72660.0,437.1949,439.7754,435.0025,435.0995,72660.0
2022-10-21 11:40:00,448.42,452.62,448.42,452.39,34026.0,435.0219,439.0964,435.0219,438.8732,34026.0
2022-10-21 11:50:00,452.31,452.9,450.58,451.95,42417.0,438.7956,439.368,437.1173,438.4464,42417.0
2022-10-21 12:00:00,452.11,453.83,451.58,452.8,37574.0,438.6016,440.2702,438.0874,439.271,37574.0
2022-10-21 12:10:00,452.2,452.86,451.0,452.16,34453.0,438.6889,439.3292,437.5248,438.6501,34453.0
2022-10-21 12:20:00,451.38,454.35,450.84,451.94,43705.0,437.8934,440.7747,437.3695,438.4367,43705.0
2022-10-21 12:30:00,451.94,454.14,451.65,451.72,27461.0,438.4367,440.5709,438.1553,438.2233,27461.0
2022-10-21 12:40:00,451.53,454.44,451.53,453.91,29638.0,438.0389,440.862,438.0389,440.3478,29638.0
2022-10-21 12:50:00,453.96,455.18,452.68,453.35,49253.0,440.3963,441.5799,439.1546,439.8046,49253.0
2022-10-21 13:00:00,453.66,455.84,453.22,454.94,47310.0,440.1053,442.2202,439.6784,441.347,47310.0
2022-10-21 13:10:00,455.16,456.25,454.63,455.91,48294.0,441.5605,442.6179,441.0463,442.2881,48294.0
2022-10-21 13:20:00,455.9,456.25,452.29,453.25,52843.0,442.2784,442.6179,438.7762,439.7075,52843.0
2022-10-21 13:30:00,453.25,455.15,453.25,453.9,17535.0,439.7075,441.5508,439.7075,440.3381,17535.0
2022-10-21 13:40:00,454.12,454.48,452.53,454.03,32255.0,440.5515,440.9008,439.0091,440.4642,32255.0
2022-10-21 13:50:00,454.43,456.8,454.14,456.8,25217.0,440.8523,443.1515,440.5709,443.1515,25217.0
2022-10-21 14:00:00,456.57,458.08,456.15,458.0,23654.0,442.9283,444.3932,442.5209,444.3156,23654.0
2022-10-21 14:10:00,458.09,458.15,455.72,456.15,23526.0,444.4029,444.4611,442.1037,442.5209,23526.0
2022-10-21 14:20:00,456.15,457.8,456.01,457.27,14674.0,442.5209,444.1216,442.3851,443.6074,14674.0
2022-10-21 14:30:00,457.32,458.38,457.04,457.32,18563.0,443.6559,444.6843,443.3843,443.6559,18563.0
2022-10-21 14:40:00,457.24,457.38,455.97,456.55,11465.0,443.5783,443.7141,442.3463,442.9089,11465.0
2022-10-21 14:50:00,456.65,457.27,455.65,457.25,12320.0,443.006,443.6074,442.0358,443.588,12320.0
2022-10-21 15:00:00,456.93,457.61,456.3,457.49,12250.0,443.2776,443.9373,442.6664,443.8209,12250.0
2022-10-21 15:10:00,457.87,459.92,457.74,459.92,24408.0,444.1895,446.1783,444.0634,446.1783,24408.0
2022-10-21 15:20:00,460.0,461.3,458.78,460.98,54604.0,446.2559,447.517,445.0723,447.2066,54604.0
2022-10-21 15:30:00,460.84,461.18,459.58,460.63,45001.0,447.0708,447.4006,445.8484,446.867,45001.0
2022-10-21 15:40:00,460.17,461.12,459.78,461.02,41950.0,446.4208,447.3424,446.0424,447.2454,41950.0
2022-10-21 15:50:00,460.82,462.88,460.82,462.23,166527.0,447.0514,449.0498,447.0514,448.4192,166527.0
2022-10-24 09:30:00,470.43,471.86,466.23,470.23,148710.0,456.3742,457.7615,452.2997,456.1802,148710.0
2022-10-24 09:40:00,469.95,473.5,468.05,470.42,103426.0,455.9086,459.3525,454.0653,456.3645,103426.0
2022-10-24 09:50:00,470.58,472.91,469.21,469.95,60117.0,456.5197,458.7801,455.1907,455.9086,60117.0
2022-10-24 10:00:00,469.8,469.81,461.49,462.0,94549.0,455.763,455.7728,447.7013,448.1961,94549.0
2022-10-24 10:10:00,461.48,465.21,461.48,462.7,58476.0,447.6916,451.3102,447.6916,448.8752,58476.0
2022-10-24 10:20:00,462.66,462.79,459.6,462.69,48886.0,448.8364,448.9625,445.8678,448.8655,48886.0
2022-10-24 10:30:00,462.64,465.86,462.22,465.16,55873.0,448.817,451.9408,448.4095,451.2617,55873.0
2022-10-24 10:40:00,465.55,466.26,464.01,464.64,58741.0,451.64,452.3288,450.146,450.7572,58741.0
2022-10-24 10:50:00,464.63,470.39,464.63,469.49,51504.0,450.7475,456.3354,450.7475,455.4623,51504.0
2022-10-24 11:00:00,469.54,470.6,468.54,469.4,71893.0,455.5108,456.5391,454.5407,455.375,71893.0
2022-10-24 11:10:00,469.51,470.92,468.81,470.71,67226.0,455.4817,456.8496,454.8026,456.6459,67226.0
2022-10-24 11:20:00,471.15,472.31,470.6,471.71,76609.0,457.0727,458.1981,456.5391,457.616,76609.0
2022-10-24 11:30:00,471.11,472.97,470.05,472.7,72133.0,457.0339,458.8383,456.0056,458.5764,72133.0
2022-10-24 11:40:00,472.56,473.27,470.01,470.59,39099.0,458.4406,459.1294,455.9668,456.5294,39099.0
2022-10-24 11:50:00,470.84,473.75,470.63,473.23,28346.0,456.772,459.595,456.5683,459.0906,28346.0
2022-10-24 12:00:00,472.99,473.42,471.65,472.0,12670.0,458.8577,459.2749,457.5578,457.8973,12670.0
2022-10-24 12:10:00,472.2,473.5,472.1,473.18,10744.0,458.0913,459.3525,457.9943,459.0421,10744.0
2022-10-24 12:20:00,473.25,473.87,472.03,472.98,13025.0,459.11,459.7114,457.9264,458.848,13025.0
2022-10-24 12:30:00,472.92,473.12,471.16,471.34,14581.0,458.7898,458.9839,457.0824,457.257,14581.0
2022-10-24 12:40:00,471.2,473.5,470.8,473.47,20396.0,457.1212,459.3525,456.7332,459.3234,20396.0
2022-10-24 12:50:00,473.26,473.85,472.19,472.43,19537.0,459.1197,459.692,458.0816,458.3145,19537.0
2022-10-24 13:00:00,472.26,472.26,471.36,471.62,7488.0,458.1495,458.1495,457.2764,457.5287,7488.0
2022-10-24 13:10:00,471.75,471.76,470.79,471.3,12440.0,457.6548,457.6645,456.7235,457.2182,12440.0
2022-10-24 13:20:00,471.3,471.7,470.5,471.08,13110.0,457.2182,457.6063,456.4421,457.0048,13110.0
2022-10-24 13:30:00,470.91,471.27,470.45,471.27,9201.0,456.8399,457.1891,456.3936,457.1891,9201.0
2022-10-24 13:40:00,471.52,472.98,471.28,472.16,15723.0,457.4317,458.848,457.1988,458.0525,15723.0
2022-10-24 13:50:00,472.47,472.68,471.67,471.75,7713.0,458.3533,458.557,457.5772,457.6548,7713.0
2022-10-24 14:00:00,471.72,473.53,471.66,472.98,22746.0,457.6257,459.3816,457.5675,458.848,22746.0
2022-10-24 14:10:00,473.1,473.36,472.57,473.0,9481.0,458.9645,459.2167,458.4503,458.8674,9481.0
2022-10-24 14:20:00,472.95,473.36,472.67,473.17,21724.0,458.8189,459.2167,458.5473,459.0324,21724.0
2022-10-24 14:30:00,472.99,473.83,472.85,473.7,9103.0,458.8577,459.6726,458.7219,459.5465,9103.0
2022-10-24 14:40:00,473.68,474.41,472.6,474.08,11181.0,459.5271,460.2353,458.4794,459.9152,11181.0
2022-10-24 14:50:00,474.32,474.32,473.31,474.18,11292.0,460.148,460.148,459.1682,460.0122,11292.0
2022-10-24 15:00:00,474.5,476.09,474.03,475.0,17363.0,460.3226,461.8651,459.8667,460.8077,17363.0
2022-10-24 15:10:00,475.1,475.86,474.64,475.69,16352.0,460.9047,461.642,460.4584,461.4771,16352.0
2022-10-24 15:20:00,475.53,475.53,474.35,474.41,12341.0,461.3218,461.3218,460.1771,460.2353,12341.0
2022-10-24 15:30:00,474.43,474.43,473.62,473.94,17216.0,460.2547,460.2547,459.4689,459.7794,17216.0
2022-10-24 15:40:00,473.79,474.09,472.8,472.81,21236.0,459.6338,459.9249,458.6734,458.6831,21236.0
2022-10-24 15:50:00,473.05,473.35,471.81,473.0,55087.0,458.9159,459.207,457.713,458.8674,55087.0
2022-10-25 09:30:00,478.49,484.05,478.35,482.05,48538.0,464.1934,469.5873,464.0576,467.647,48538.0
2022-10-25 09:40:00,481.97,489.04,481.35,488.85,54707.0,467.5694,474.4282,466.968,474.2439,54707.0
2022-10-25 09:50:00,489.45,491.98,488.0,491.22,62636.0,474.8259,477.2803,473.4193,476.5431,62636.0
2022-10-25 10:00:00,491.64,493.17,490.19,491.97,50069.0,476.9505,478.4348,475.5438,477.2706,50069.0
2022-10-25 10:10:00,491.85,493.39,489.6,490.8,35057.0,477.1542,478.6482,474.9715,476.1356,35057.0
2022-10-25 10:20:00,491.05,492.21,489.44,492.11,24618.0,476.3781,477.5035,474.8162,477.4065,24618.0
2022-10-25 10:30:00,492.2,492.62,488.96,489.05,30116.0,477.4938,477.9012,474.3506,474.4379,30116.0
2022-10-25 10:40:00,488.97,491.68,488.6,491.25,21942.0,474.3603,476.9893,474.0013,476.5722,21942.0
2022-10-25 10:50:00,491.38,492.28,490.06,490.06,32561.0,476.6983,477.5714,475.4177,475.4177,32561.0
2022-10-25 11:00:00,490.5,492.92,489.76,492.84,12059.0,475.8446,478.1923,475.1267,478.1146,12059.0
2022-10-25 11:10:00,492.91,494.53,491.85,494.45,34297.0,478.1826,479.7542,477.1542,479.6765,34297.0
2022-10-25 11:20:00,494.65,495.75,493.49,494.25,41022.0,479.8706,480.9377,478.7452,479.4825,41022.0
2022-10-25 11:30:00,494.25,495.28,493.74,494.89,37438.0,479.4825,480.4817,478.9878,480.1034,37438.0
2022-10-25 11:40:00,494.93,495.09,493.45,494.03,17104.0,480.1422,480.2974,478.7064,479.2691,17104.0
2022-10-25 11:50:00,493.89,493.93,492.51,492.51,10563.0,479.1333,479.1721,477.7945,477.7945,10563.0
2022-10-25 12:00:00,492.51,492.65,490.12,490.95,36969.0,477.7945,477.9303,475.4759,476.2811,36969.0
2022-10-25 12:10:00,490.84,491.69,490.51,491.49,19956.0,476.1744,476.999,475.8543,476.805,19956.0
2022-10-25 12:20:00,491.72,491.94,489.64,490.35,15485.0,477.0281,477.2415,475.0103,475.699,15485.0
2022-10-25 12:30:00,490.4,490.4,488.28,488.63,41018.0,475.7476,475.7476,473.6909,474.0304,41018.0
2022-10-25 12:40:00,488.71,488.71,486.95,487.12,29630.0,474.108,474.108,472.4006,472.5656,29630.0
2022-10-25 12:50:00,487.14,488.0,486.46,487.17,22389.0,472.585,473.4193,471.9253,472.6141,22389.0
2022-10-25 13:00:00,487.51,488.57,484.88,485.11,75506.0,472.9439,473.9722,470.3925,470.6156,75506.0
2022-10-25 13:10:00,485.08,485.11,482.93,483.99,11936.0,470.5865,470.6156,468.5007,469.5291,11936.0
2022-10-25 13:20:00,483.53,485.36,483.17,484.53,22212.0,469.0828,470.8581,468.7336,470.0529,22212.0
2022-10-25 13:30:00,484.59,485.76,483.75,483.75,11763.0,470.1111,471.2462,469.2962,469.2962,11763.0
2022-10-25 13:40:00,483.95,484.0,482.56,482.95,9680.0,469.4903,469.5388,468.1418,468.5201,9680.0
2022-10-25 13:50:00,483.11,483.27,481.7,481.7,26738.0,468.6754,468.8306,467.3075,467.3075,26738.0
2022-10-25 14:00:00,481.56,482.97,481.55,482.48,21877.0,467.1717,468.5395,467.162,468.0642,21877.0
2022-10-25 14:10:00,482.47,483.31,481.64,483.2,20836.0,468.0545,468.8694,467.2493,468.7627,20836.0
2022-10-25 14:20:00,483.2,483.34,482.54,482.96,16411.0,468.7627,468.8985,468.1224,468.5298,16411.0
2022-10-25 14:30:00,483.01,483.36,482.49,483.2,9558.0,468.5784,468.9179,468.0739,468.7627,9558.0
2022-10-25 14:40:00,483.02,483.36,480.67,480.9,19194.0,468.5881,468.9179,466.3083,466.5314,19194.0
2022-10-25 14:50:00,480.78,481.24,480.35,480.47,20248.0,466.415,466.8612,465.9978,466.1142,20248.0
2022-10-25 15:00:00,480.37,482.61,480.28,482.61,30695.0,466.0172,468.1903,465.9299,468.1903,30695.0
2022-10-25 15:10:00,482.46,483.31,482.02,483.11,19896.0,468.0448,468.8694,467.6179,468.6754,19896.0
2022-10-25 15:20:00,483.03,484.98,482.0,484.7,30656.0,468.5978,470.4895,467.5985,470.2179,30656.0
2022-10-25 15:30:00,484.54,486.37,484.54,485.09,20703.0,470.0626,471.838,470.0626,470.5962,20703.0
2022-10-25 15:40:00,485.27,485.64,484.43,485.64,26507.0,470.7708,471.1298,469.9559,471.1298,26507.0
2022-10-25 15:50:00,485.51,486.84,484.5,486.31,95917.0,471.0037,472.2939,470.0238,471.7798,95917.0
2022-10-26 09:30:00,475.94,479.43,474.25,479.42,115104.0,461.7196,465.1053,460.0801,465.0956,115104.0
2022-10-26 09:40:00,479.2,480.6,476.85,479.71,53666.0,464.8822,466.2404,462.6024,465.377,53666.0
2022-10-26 09:50:00,479.6,480.54,478.2,478.71,45422.0,465.2702,466.1822,463.9121,464.4068,45422.0
2022-10-26 10:00:00,478.96,485.09,478.91,484.33,76687.0,464.6494,470.5962,464.6009,469.8589,76687.0
2022-10-26 10:10:00,484.51,487.35,483.89,487.34,40278.0,470.0335,472.7887,469.4321,472.779,40278.0
2022-10-26 10:20:00,487.05,489.3,484.68,487.43,90478.0,472.4976,474.6804,470.1985,472.8663,90478.0
2022-10-26 10:30:00,487.79,491.39,485.85,490.92,51438.0,473.2155,476.708,471.3335,476.252,51438.0
2022-10-26 10:40:00,491.62,495.74,489.9,493.81,88275.0,476.9311,480.928,475.2625,479.0557,88275.0
2022-10-26 10:50:00,493.9,494.78,491.41,492.45,58082.0,479.143,479.9967,476.7274,477.7363,58082.0
2022-10-26 11:00:00,492.45,495.6,492.11,494.7,74802.0,477.7363,480.7922,477.4065,479.9191,74802.0
2022-10-26 11:10:00,495.0,495.73,493.03,495.24,47461.0,480.2101,480.9183,478.299,480.4429,47461.0
2022-10-26 11:20:00,495.01,496.2,494.22,494.88,36311.0,480.2198,481.3743,479.4534,480.0937,36311.0
2022-10-26 11:30:00,494.92,495.74,493.8,495.4,75991.0,480.1325,480.928,479.046,480.5982,75991.0
2022-10-26 11:40:00,495.49,495.87,493.49,494.87,29608.0,480.6855,481.0541,478.7452,480.084,29608.0
2022-10-26 11:50:00,494.8,495.0,492.72,492.96,21637.0,480.0161,480.2101,477.9982,478.2311,21637.0
2022-10-26 12:00:00,493.29,493.98,490.72,490.84,8810.0,478.5512,479.2206,476.058,476.1744,8810.0
2022-10-26 12:10:00,491.32,493.05,490.73,492.85,14052.0,476.6401,478.3184,476.0677,478.1243,14052.0
2022-10-26 12:20:00,492.41,493.45,491.54,491.94,6171.0,477.6975,478.7064,476.8535,477.2415,6171.0
2022-10-26 12:30:00,491.79,492.62,491.55,491.92,4216.0,477.096,477.9012,476.8632,477.2221,4216.0
2022-10-26 12:40:00,491.5,491.5,489.21,489.21,3358.0,476.8147,476.8147,474.5931,474.5931,3358.0
2022-10-26 12:50:00,489.37,489.38,484.88,485.76,7005.0,474.7483,474.758,470.3925,471.2462,7005.0
2022-10-26 13:00:00,484.72,485.49,483.7,485.49,20473.0,470.2373,470.9843,469.2477,470.9843,20473.0
2022-10-26 13:10:00,485.72,485.97,483.24,484.48,13224.0,471.2074,471.4499,468.8015,470.0044,13224.0
2022-10-26 13:20:00,484.48,484.69,481.81,482.47,19263.0,470.0044,470.2082,467.4142,468.0545,19263.0
2022-10-26 13:30:00,482.45,483.23,481.31,482.32,13780.0,468.0351,468.7918,466.9291,467.909,13780.0
2022-10-26 13:40:00,482.98,483.78,482.81,482.83,4745.0,468.5493,469.3253,468.3843,468.4037,4745.0
2022-10-26 13:50:00,483.2,485.67,483.2,485.67,6801.0,468.7627,471.1589,468.7627,471.1589,6801.0
2022-10-26 14:00:00,485.22,487.33,485.2,486.93,5199.0,470.7223,472.7693,470.7029,472.3812,5199.0
2022-10-26 14:10:00,486.5,487.06,485.12,485.15,5363.0,471.9641,472.5073,470.6253,470.6544,5363.0
2022-10-26 14:20:00,485.13,486.07,484.62,484.62,7885.0,470.635,471.5469,470.1402,470.1402,7885.0
2022-10-26 14:30:00,484.74,486.45,484.52,485.9,3967.0,470.2567,471.9156,470.0432,471.382,3967.0
2022-10-26 14:40:00,485.58,485.6,484.63,484.92,5030.0,471.0716,471.091,470.15,470.4313,5030.0
2022-10-26 14:50:00,484.88,485.51,484.68,485.24,1800.0,470.3925,471.0037,470.1985,470.7417,1800.0
2022-10-26 15:00:00,484.93,484.93,483.12,484.0,4061.0,470.441,470.441,468.6851,469.5388,4061.0
2022-10-26 15:10:00,483.82,484.64,482.7,484.49,9175.0,469.3642,470.1597,468.2776,470.0141,9175.0
2022-10-26 15:20:00,484.47,484.75,483.01,483.54,5003.0,469.9947,470.2664,468.5784,469.0925,5003.0
2022-10-26 15:30:00,483.48,484.46,482.8,483.9,9573.0,469.0343,469.985,468.3746,469.4418,9573.0
2022-10-26 15:40:00,484.15,485.65,483.71,484.13,19032.0,469.6843,471.1395,469.2574,469.6649,19032.0
2022-10-26 15:50:00,484.36,485.26,483.24,484.28,53680.0,469.888,470.7611,468.8015,469.8104,53680.0
2022-10-27 09:30:00,482.1,485.83,482.0,485.4,43328.0,467.6955,471.3141,467.5985,470.8969,43328.0
2022-10-27 09:40:00,485.42,485.42,480.15,480.42,24918.0,470.9163,470.9163,465.8038,466.0657,24918.0
2022-10-27 09:50:00,480.6,480.6,476.85,479.11,23741.0,466.2404,466.2404,462.6024,464.7949,23741.0
2022-10-27 10:00:00,478.95,483.39,477.99,482.54,15055.0,464.6397,468.947,463.7083,468.1224,15055.0
2022-10-27 10:10:00,482.25,488.1,481.05,487.65,28952.0,467.8411,473.5163,466.6769,473.0797,28952.0
2022-10-27 10:20:00,488.0,489.3,486.89,488.4,21227.0,473.4193,474.6804,472.3424,473.8073,21227.0
2022-10-27 10:30:00,488.27,489.6,484.95,485.89,16216.0,473.6812,474.9715,470.4604,471.3723,16216.0
2022-10-27 10:40:00,486.08,486.08,483.3,483.3,10193.0,471.5566,471.5566,468.8597,468.8597,10193.0
2022-10-27 10:50:00,483.0,485.7,481.99,482.25,14799.0,468.5687,471.188,467.5888,467.8411,14799.0
2022-10-27 11:00:00,482.25,486.25,482.25,486.25,6800.0,467.8411,471.7215,467.8411,471.7215,6800.0
2022-10-27 11:10:00,486.32,487.2,483.86,484.95,13544.0,471.7895,472.6432,469.403,470.4604,13544.0
2022-10-27 11:20:00,484.5,485.41,483.6,484.5,7580.0,470.0238,470.9066,469.1507,470.0238,7580.0
2022-10-27 11:30:00,483.93,485.88,481.27,482.72,19327.0,469.4709,471.3626,466.8903,468.297,19327.0
2022-10-27 11:40:00,482.34,482.98,480.9,481.47,6106.0,467.9284,468.5493,466.5314,467.0844,6106.0
2022-10-27 11:50:00,481.24,481.24,478.63,479.2,9179.0,466.8612,466.8612,464.3292,464.8822,9179.0
2022-10-27 12:00:00,478.62,481.43,478.6,480.91,5014.0,464.3195,467.0456,464.3001,466.5411,5014.0
2022-10-27 12:10:00,480.0,482.05,480.0,481.4,14028.0,465.6583,467.647,465.6583,467.0165,14028.0
2022-10-27 12:20:00,480.6,481.47,479.6,479.66,13474.0,466.2404,467.0844,465.2702,465.3284,13474.0
2022-10-27 12:30:00,480.0,481.87,480.0,481.13,3147.0,465.6583,467.4724,465.6583,466.7545,3147.0
2022-10-27 12:40:00,481.25,482.55,480.95,482.04,3763.0,466.8709,468.1321,466.5799,467.6373,3763.0
2022-10-27 12:50:00,481.61,482.07,480.33,480.61,3343.0,467.2202,467.6664,465.9784,466.2501,3343.0
2022-10-27 13:00:00,480.76,482.0,479.52,482.0,2164.0,466.3956,467.5985,465.1926,467.5985,2164.0
2022-10-27 13:10:00,481.58,482.32,480.99,482.32,4285.0,467.1911,467.909,466.6187,467.909,4285.0
2022-10-27 13:20:00,482.04,483.39,480.14,480.25,2808.0,467.6373,468.947,465.7941,465.9008,2808.0
2022-10-27 13:30:00,480.14,480.23,479.03,479.19,2300.0,465.7941,465.8814,464.7173,464.8725,2300.0
2022-10-27 13:40:00,479.42,479.89,479.28,479.28,1300.0,465.0956,465.5516,464.9598,464.9598,1300.0
2022-10-27 13:50:00,479.83,479.88,479.18,479.29,2489.0,465.4934,465.5419,464.8628,464.9695,2489.0
2022-10-27 14:00:00,479.09,479.49,477.9,477.9,6746.0,464.7755,465.1635,463.621,463.621,6746.0
2022-10-27 14:10:00,477.5,477.76,476.89,477.31,2297.0,463.233,463.4852,462.6412,463.0487,2297.0
2022-10-27 14:20:00,477.34,478.07,476.58,476.6,12884.0,463.0778,463.786,462.3405,462.3599,12884.0
2022-10-27 14:30:00,476.98,477.48,476.42,476.89,4092.0,462.7285,463.2136,462.1853,462.6412,4092.0
2022-10-27 14:40:00,477.12,477.42,476.15,476.15,3345.0,462.8643,463.1554,461.9233,461.9233,3345.0
2022-10-27 14:50:00,476.2,477.08,476.19,476.61,2517.0,461.9718,462.8255,461.9621,462.3696,2517.0
2022-10-27 15:00:00,476.97,478.42,475.8,475.8,2520.0,462.7188,464.1255,461.5838,461.5838,2520.0
2022-10-27 15:10:00,475.82,478.3,475.27,478.27,5717.0,461.6032,464.0091,461.0696,463.98,5717.0
2022-10-27 15:20:00,478.25,478.72,477.07,477.21,12421.0,463.9606,464.4165,462.8158,462.9516,12421.0
2022-10-27 15:30:00,476.96,478.15,476.67,477.13,10843.0,462.7091,463.8636,462.4278,462.874,10843.0
2022-10-27 15:40:00,477.13,477.36,475.76,476.53,19002.0,462.874,463.0972,461.545,462.292,19002.0
2022-10-27 15:50:00,476.58,477.37,473.99,474.35,89714.0,462.3405,463.1069,459.8279,460.1771,89714.0
2022-10-28 09:30:00,469.48,474.48,468.89,474.26,45538.0,455.4526,460.3032,454.8802,460.0898,45538.0
2022-10-28 09:40:00,474.35,475.65,473.07,473.28,27845.0,460.1771,461.4383,458.9353,459.1391,27845.0
2022-10-28 09:50:00,473.3,474.6,472.13,473.19,15428.0,459.1585,460.4196,458.0234,459.0518,15428.0
2022-10-28 10:00:00,473.19,475.5,472.21,473.2,26597.0,459.0518,461.2927,458.101,459.0615,26597.0
2022-10-28 10:10:00,473.25,473.91,469.48,472.82,13640.0,459.11,459.7502,455.4526,458.6928,13640.0
2022-10-28 10:20:00,471.75,475.34,471.43,475.05,13670.0,457.6548,461.1375,457.3443,460.8562,13670.0
2022-10-28 10:30:00,475.15,476.53,473.1,474.6,27813.0,460.9532,462.292,458.9645,460.4196,27813.0
2022-10-28 10:40:00,474.6,477.76,474.6,476.8,17032.0,460.4196,463.4852,460.4196,462.5539,17032.0
2022-10-28 10:50:00,476.99,478.0,476.4,477.31,22460.0,462.7382,463.718,462.1659,463.0487,22460.0
2022-10-28 11:00:00,477.6,479.43,476.67,478.65,29389.0,463.33,465.1053,462.4278,464.3486,29389.0
2022-10-28 11:10:00,478.65,479.88,477.17,478.5,24164.0,464.3486,465.5419,462.9128,464.2031,24164.0
2022-10-28 11:20:00,478.8,479.73,477.6,477.6,18713.0,464.4941,465.3964,463.33,463.33,18713.0
2022-10-28 11:30:00,477.91,481.03,477.71,480.95,10194.0,463.6307,466.6575,463.4367,466.5799,10194.0
2022-10-28 11:40:00,481.31,482.41,480.82,481.38,8542.0,466.9291,467.9963,466.4538,466.9971,8542.0
2022-10-28 11:50:00,481.22,481.41,480.33,480.62,4082.0,466.8418,467.0262,465.9784,466.2598,4082.0
2022-10-28 12:00:00,480.71,482.36,479.85,480.82,7345.0,466.3471,467.9478,465.5128,466.4538,7345.0
2022-10-28 12:10:00,480.89,483.14,480.61,482.75,10763.0,466.5217,468.7045,466.2501,468.3261,10763.0
2022-10-28 12:20:00,482.63,484.85,482.54,484.8,23429.0,468.2097,470.3634,468.1224,470.3149,23429.0
2022-10-28 12:30:00,484.5,485.98,484.47,485.41,25643.0,470.0238,471.4596,469.9947,470.9066,25643.0
2022-10-28 12:40:00,484.88,485.21,483.49,484.34,26109.0,470.3925,470.7126,469.044,469.8686,26109.0
2022-10-28 12:50:00,484.45,485.51,484.11,485.14,5465.0,469.9753,471.0037,469.6455,470.6447,5465.0
2022-10-28 13:00:00,485.0,486.45,484.85,486.45,4629.0,470.5089,471.9156,470.3634,471.9156,4629.0
2022-10-28 13:10:00,485.94,486.39,485.17,485.28,4100.0,471.4208,471.8574,470.6738,470.7805,4100.0
2022-10-28 13:20:00,485.19,485.99,485.08,485.57,8549.0,470.6932,471.4693,470.5865,471.0619,8549.0
2022-10-28 13:30:00,485.56,486.65,485.28,485.88,8665.0,471.0522,472.1096,470.7805,471.3626,8665.0
2022-10-28 13:40:00,485.87,486.11,484.65,484.85,9073.0,471.3529,471.5857,470.1694,470.3634,9073.0
2022-10-28 13:50:00,484.82,485.48,484.02,484.26,29948.0,470.3343,470.9746,469.5582,469.791,29948.0
2022-10-28 14:00:00,484.0,484.47,482.82,483.74,59320.0,469.5388,469.9947,468.394,469.2865,59320.0
2022-10-28 14:10:00,484.01,485.33,483.75,485.17,10678.0,469.5485,470.829,469.2962,470.6738,10678.0
2022-10-28 14:20:00,485.18,485.22,484.47,485.18,5901.0,470.6835,470.7223,469.9947,470.6835,5901.0
2022-10-28 14:30:00,484.97,485.46,484.2,485.46,11783.0,470.4798,470.9552,469.7328,470.9552,11783.0
2022-10-28 14:40:00,485.68,486.64,485.41,486.64,7804.0,471.1686,472.0999,470.9066,472.0999,7804.0
2022-10-28 14:50:00,486.59,487.13,485.93,486.95,7441.0,472.0514,472.5753,471.4111,472.4006,7441.0
2022-10-28 15:00:00,486.93,487.54,486.53,487.34,13982.0,472.3812,472.973,471.9932,472.779,13982.0
2022-10-28 15:10:00,487.55,488.32,486.61,487.41,15372.0,472.9827,473.7297,472.0708,472.8469,15372.0
2022-10-28 15:20:00,487.56,488.49,487.22,488.22,15131.0,472.9924,473.8946,472.6626,473.6327,15131.0
2022-10-28 15:30:00,488.09,488.38,487.35,488.26,16525.0,473.5066,473.7879,472.7887,473.6715,16525.0
2022-10-28 15:40:00,488.1,488.99,487.98,488.91,27211.0,473.5163,474.3797,473.3999,474.3021,27211.0
2022-10-28 15:50:00,488.62,489.87,488.03,488.84,92383.0,474.0207,475.2334,473.4484,474.2342,92383.0
2022-10-31 09:30:00,479.09,480.88,476.87,478.74,48546.0,464.7755,466.512,462.6218,464.4359,48546.0
2022-10-31 09:40:00,478.63,479.15,473.43,473.85,31896.0,464.3292,464.8337,459.2846,459.692,31896.0
2022-10-31 09:50:00,473.36,475.8,473.13,474.9,20558.0,459.2167,461.5838,458.9936,460.7107,20558.0
2022-10-31 10:00:00,474.89,478.0,474.89,475.66,13421.0,460.701,463.718,460.701,461.448,13421.0
2022-10-31 10:10:00,475.44,477.42,475.18,476.33,15264.0,461.2345,463.1554,460.9823,462.0979,15264.0
2022-10-31 10:20:00,476.4,476.7,474.73,475.48,9642.0,462.1659,462.4569,460.5457,461.2733,9642.0
2022-10-31 10:30:00,475.35,475.72,473.09,474.23,13006.0,461.1472,461.5062,458.9547,460.0607,13006.0
2022-10-31 10:40:00,474.59,476.88,474.25,475.93,14603.0,460.4099,462.6315,460.0801,461.7099,14603.0
2022-10-31 10:50:00,475.86,476.23,473.88,474.3,12325.0,461.642,462.0009,459.7211,460.1286,12325.0
2022-10-31 11:00:00,474.08,475.05,473.55,474.45,10634.0,459.9152,460.8562,459.401,460.2741,10634.0
2022-10-31 11:10:00,473.75,474.4,473.52,473.7,13776.0,459.595,460.2256,459.3719,459.5465,13776.0
2022-10-31 11:20:00,473.7,476.22,473.4,475.75,19727.0,459.5465,461.9912,459.2555,461.5353,19727.0
2022-10-31 11:30:00,475.13,475.35,474.01,474.21,8360.0,460.9338,461.1472,459.8473,460.0413,8360.0
2022-10-31 11:40:00,474.4,475.22,474.23,474.89,10650.0,460.2256,461.0211,460.0607,460.701,10650.0
2022-10-31 11:50:00,474.9,476.08,473.5,474.26,18124.0,460.7107,461.8554,459.3525,460.0898,18124.0
2022-10-31 12:00:00,474.45,475.05,473.29,473.7,5580.0,460.2741,460.8562,459.1488,459.5465,5580.0
2022-10-31 12:10:00,473.53,476.25,473.5,475.5,16005.0,459.3816,462.0203,459.3525,461.2927,16005.0
2022-10-31 12:20:00,475.28,476.05,474.75,474.93,4855.0,461.0793,461.8263,460.5652,460.7398,4855.0
2022-10-31 12:30:00,474.39,474.53,472.52,473.0,25683.0,460.2159,460.3517,458.4018,458.8674,25683.0
2022-10-31 12:40:00,472.85,473.13,471.65,472.7,5353.0,458.7219,458.9936,457.5578,458.5764,5353.0
2022-10-31 12:50:00,473.1,473.36,472.7,472.87,8912.0,458.9645,459.2167,458.5764,458.7413,8912.0
2022-10-31 13:00:00,472.97,474.25,472.63,474.25,7882.0,458.8383,460.0801,458.5085,460.0801,7882.0
2022-10-31 13:10:00,474.26,475.31,474.15,475.16,7705.0,460.0898,461.1084,459.9831,460.9629,7705.0
2022-10-31 13:20:00,475.08,475.36,474.54,475.27,8024.0,460.8853,461.1569,460.3614,461.0696,8024.0
2022-10-31 13:30:00,475.44,475.75,474.87,475.39,5994.0,461.2345,461.5353,460.6816,461.186,5994.0
2022-10-31 13:40:00,475.56,475.56,473.9,474.13,7081.0,461.3509,461.3509,459.7405,459.9637,7081.0
2022-10-31 13:50:00,474.04,474.04,473.28,474.0,11602.0,459.8764,459.8764,459.1391,459.8376,11602.0
2022-10-31 14:00:00,474.17,474.55,472.66,472.66,3949.0,460.0025,460.3711,458.5376,458.5376,3949.0
2022-10-31 14:10:00,472.66,473.62,472.66,473.42,3221.0,458.5376,459.4689,458.5376,459.2749,3221.0
2022-10-31 14:20:00,473.7,474.04,473.26,473.58,3458.0,459.5465,459.8764,459.1197,459.4301,3458.0
2022-10-31 14:30:00,473.56,475.38,473.56,475.19,11005.0,459.4107,461.1763,459.4107,460.992,11005.0
2022-10-31 14:40:00,475.2,475.68,474.66,474.95,10497.0,461.0017,461.4674,460.4778,460.7592,10497.0
2022-10-31 14:50:00,475.14,475.81,474.14,474.45,10972.0,460.9435,461.5935,459.9734,460.2741,10972.0
2022-10-31 15:00:00,474.82,474.82,472.29,472.51,12259.0,460.6331,460.6331,458.1787,458.3921,12259.0
2022-10-31 15:10:00,472.43,472.79,471.91,472.5,9971.0,458.3145,458.6637,457.81,458.3824,9971.0
2022-10-31 15:20:00,472.71,473.23,471.86,472.74,9510.0,458.5861,459.0906,457.7615,458.6152,9510.0
2022-10-31 15:30:00,472.5,474.07,472.15,474.02,5596.0,458.3824,459.9055,458.0428,459.857,5596.0
2022-10-31 15:40:00,474.04,474.58,473.46,473.46,13887.0,459.8764,460.4002,459.3137,459.3137,13887.0
2022-10-31 15:50:00,473.61,473.99,471.82,472.63,47870.0,459.4592,459.8279,457.7227,458.5085,47870.0
2022-11-01 09:30:00,483.38,483.67,480.9,482.09,39954.0,468.9373,469.2186,466.5314,467.6858,39954.0
2022-11-01 09:40:00,482.01,482.24,479.71,480.9,17413.0,467.6082,467.8314,465.377,466.5314,17413.0
2022-11-01 09:50:00,480.44,481.02,479.33,480.15,10704.0,466.0851,466.6478,465.0083,465.8038,10704.0
2022-11-01 10:00:00,480.52,480.77,474.65,474.75,21806.0,466.1628,466.4053,460.4681,460.5652,21806.0
2022-11-01 10:10:00,474.19,477.16,473.96,476.4,18337.0,460.0219,462.9031,459.7988,462.1659,18337.0
2022-11-01 10:20:00,476.36,478.35,475.69,477.75,20199.0,462.127,464.0576,461.4771,463.4755,20199.0
2022-11-01 10:30:00,477.87,479.01,476.55,477.22,10757.0,463.5919,464.6979,462.3114,462.9614,10757.0
2022-11-01 10:40:00,477.0,477.15,474.75,475.54,7460.0,462.7479,462.8934,460.5652,461.3315,7460.0
2022-11-01 10:50:00,475.79,477.43,475.22,476.08,12213.0,461.5741,463.1651,461.0211,461.8554,12213.0
2022-11-01 11:00:00,475.95,477.48,475.94,477.15,4224.0,461.7293,463.2136,461.7196,462.8934,4224.0
2022-11-01 11:10:00,477.6,477.75,476.29,476.32,6454.0,463.33,463.4755,462.0591,462.0882,6454.0
2022-11-01 11:20:00,475.78,476.45,475.27,476.45,4320.0,461.5644,462.2144,461.0696,462.2144,4320.0
2022-11-01 11:30:00,476.85,477.47,474.66,474.97,7411.0,462.6024,463.2039,460.4778,460.7786,7411.0
2022-11-01 11:40:00,475.0,475.29,473.99,474.86,6102.0,460.8077,461.089,459.8279,460.6719,6102.0
2022-11-01 11:50:00,475.05,475.5,474.53,474.71,6013.0,460.8562,461.2927,460.3517,460.5263,6013.0
2022-11-01 12:00:00,474.42,477.79,474.15,475.04,11696.0,460.245,463.5143,459.9831,460.8465,11696.0
2022-11-01 12:10:00,474.98,476.1,474.75,475.16,7512.0,460.7883,461.8748,460.5652,460.9629,7512.0
2022-11-01 12:20:00,475.05,476.1,474.75,475.28,5048.0,460.8562,461.8748,460.5652,461.0793,5048.0
2022-11-01 12:30:00,475.33,476.08,472.86,473.83,15680.0,461.1278,461.8554,458.7316,459.6726,15680.0
2022-11-01 12:40:00,473.57,475.28,473.57,475.28,550.0,459.4204,461.0793,459.4204,461.0793,550.0
2022-11-01 12:50:00,475.35,475.56,474.01,474.88,2722.0,461.1472,461.3509,459.8473,460.6913,2722.0
2022-11-01 13:00:00,474.01,474.28,473.52,473.82,1393.0,459.8473,460.1092,459.3719,459.6629,1393.0
2022-11-01 13:10:00,474.13,475.63,473.84,475.39,3237.0,459.9637,461.4189,459.6823,461.186,3237.0
2022-11-01 13:20:00,474.92,475.05,474.46,474.46,1134.0,460.7301,460.8562,460.2838,460.2838,1134.0
2022-11-01 13:30:00,474.47,474.68,473.67,473.67,4100.0,460.2935,460.4972,459.5174,459.5174,4100.0
2022-11-01 13:40:00,474.55,474.85,474.51,474.74,1381.0,460.3711,460.6622,460.3323,460.5554,1381.0
2022-11-01 13:50:00,474.68,474.81,474.29,474.52,2164.0,460.4972,460.6234,460.1189,460.342,2164.0
2022-11-01 14:00:00,474.93,475.0,474.35,474.85,3068.0,460.7398,460.8077,460.1771,460.6622,3068.0
2022-11-01 14:10:00,475.2,475.63,474.91,475.38,2023.0,461.0017,461.4189,460.7204,461.1763,2023.0
2022-11-01 14:20:00,475.12,475.52,474.76,475.0,3046.0,460.9241,461.3121,460.5749,460.8077,3046.0
2022-11-01 14:30:00,475.33,475.47,474.33,475.12,3589.0,461.1278,461.2636,460.1577,460.9241,3589.0
2022-11-01 14:40:00,475.15,475.46,474.47,475.29,6177.0,460.9532,461.2539,460.2935,461.089,6177.0
2022-11-01 14:50:00,475.5,477.48,475.5,477.48,7077.0,461.2927,463.2136,461.2927,463.2136,7077.0
2022-11-01 15:00:00,477.1,478.03,476.56,477.65,8834.0,462.8449,463.7471,462.3211,463.3785,8834.0
2022-11-01 15:10:00,477.65,477.65,475.83,476.14,4586.0,463.3785,463.3785,461.6129,461.9136,4586.0
2022-11-01 15:20:00,476.26,477.02,476.19,476.93,7238.0,462.03,462.7673,461.9621,462.68,7238.0
2022-11-01 15:30:00,477.03,478.09,476.83,476.83,10596.0,462.777,463.8054,462.583,462.583,10596.0
2022-11-01 15:40:00,476.7,477.32,476.48,477.02,9159.0,462.4569,463.0584,462.2435,462.7673,9159.0
2022-11-01 15:50:00,477.23,477.24,475.29,475.49,35893.0,462.9711,462.9808,461.089,461.283,35893.0
2022-11-02 09:30:00,470.05,470.32,466.29,467.03,64419.0,456.0056,456.2675,452.3579,453.0758,64419.0
2022-11-02 09:40:00,466.95,470.66,466.95,469.13,33460.0,452.9982,456.5974,452.9982,455.1131,33460.0
2022-11-02 09:50:00,468.87,470.24,468.37,469.03,18407.0,454.8608,456.1899,454.3758,455.0161,18407.0
2022-11-02 10:00:00,469.19,470.0,468.44,469.35,14472.0,455.1713,455.9571,454.4437,455.3265,14472.0
2022-11-02 10:10:00,469.51,470.21,467.99,469.05,12644.0,455.4817,456.1608,454.0071,455.0355,12644.0
2022-11-02 10:20:00,469.5,469.5,468.0,468.0,10320.0,455.472,455.472,454.0168,454.0168,10320.0
2022-11-02 10:30:00,468.43,468.77,467.45,468.77,7911.0,454.434,454.7638,453.4833,454.7638,7911.0
2022-11-02 10:40:00,469.02,469.16,467.62,468.29,13924.0,455.0064,455.1422,453.6482,454.2982,13924.0
2022-11-02 10:50:00,467.96,469.9,467.46,468.94,13642.0,453.978,455.8601,453.493,454.9287,13642.0
2022-11-02 11:00:00,469.2,469.2,468.24,468.5,6244.0,455.181,455.181,454.2497,454.5019,6244.0
2022-11-02 11:10:00,468.3,468.75,466.65,467.08,13405.0,454.3079,454.7444,452.7072,453.1243,13405.0
2022-11-02 11:20:00,467.17,467.88,466.65,467.35,16122.0,453.2116,453.9004,452.7072,453.3863,16122.0
2022-11-02 11:30:00,467.35,468.53,467.0,467.55,15155.0,453.3863,454.531,453.0467,453.5803,15155.0
2022-11-02 11:40:00,467.2,468.62,466.89,468.38,13845.0,453.2407,454.6183,452.94,454.3855,13845.0
2022-11-02 11:50:00,468.45,468.6,467.23,467.25,6525.0,454.4534,454.5989,453.2698,453.2892,6525.0
2022-11-02 12:00:00,467.55,468.08,466.52,467.45,8969.0,453.5803,454.0944,452.5811,453.4833,8969.0
2022-11-02 12:10:00,467.55,467.56,466.34,466.65,11280.0,453.5803,453.59,452.4064,452.7072,11280.0
2022-11-02 12:20:00,466.65,466.83,465.92,465.97,6037.0,452.7072,452.8818,451.999,452.0475,6037.0
2022-11-02 12:30:00,466.55,467.11,465.94,466.52,14310.0,452.6102,453.1534,452.0184,452.5811,14310.0
2022-11-02 12:40:00,466.6,468.0,466.6,467.83,7508.0,452.6587,454.0168,452.6587,453.8519,7508.0
2022-11-02 12:50:00,467.83,469.1,467.83,468.59,15685.0,453.8519,455.084,453.8519,454.5892,15685.0
2022-11-02 13:00:00,468.59,468.62,467.81,468.31,8074.0,454.5892,454.6183,453.8325,454.3176,8074.0
2022-11-02 13:10:00,467.82,468.44,467.77,468.42,7845.0,453.8422,454.4437,453.7937,454.4243,7845.0
2022-11-02 13:20:00,468.39,468.39,467.76,468.07,5368.0,454.3952,454.3952,453.784,454.0847,5368.0
2022-11-02 13:30:00,468.12,468.99,468.0,468.84,8908.0,454.1332,454.9773,454.0168,454.8317,8908.0
2022-11-02 13:40:00,468.88,470.53,468.87,470.35,8185.0,454.8705,456.4712,454.8608,456.2966,8185.0
2022-11-02 13:50:00,470.12,470.63,469.61,469.87,7455.0,456.0735,456.5683,455.5787,455.831,7455.0
2022-11-02 14:00:00,470.04,477.0,467.63,470.12,221960.0,455.9959,462.7479,453.6579,456.0735,221960.0
2022-11-02 14:10:00,470.16,472.15,468.91,471.29,52034.0,456.1123,458.0428,454.8996,457.2085,52034.0
2022-11-02 14:20:00,471.36,473.34,470.14,473.07,18153.0,457.2764,459.1973,456.0929,458.9353,18153.0
2022-11-02 14:30:00,473.56,474.57,462.93,466.09,58377.0,459.4107,460.3905,449.0983,452.1639,58377.0
2022-11-02 14:40:00,465.82,471.57,464.27,466.25,24126.0,451.902,457.4802,450.3983,452.3191,24126.0
2022-11-02 14:50:00,465.89,465.89,456.5,460.03,54495.0,451.9699,451.9699,442.8604,446.285,54495.0
2022-11-02 15:00:00,459.4,465.24,459.34,464.26,29424.0,445.6738,451.3393,445.6156,450.3886,29424.0
2022-11-02 15:10:00,464.36,464.6,457.28,457.28,36664.0,450.4856,450.7184,443.6171,443.6171,36664.0
2022-11-02 15:20:00,457.78,457.78,449.77,451.9,41741.0,444.1022,444.1022,436.3315,438.3979,41741.0
2022-11-02 15:30:00,451.6,451.82,449.48,450.79,49915.0,438.1068,438.3203,436.0502,437.321,49915.0
2022-11-02 15:40:00,450.76,451.17,448.27,449.02,44220.0,437.2919,437.6897,434.8763,435.6039,44220.0
2022-11-02 15:50:00,449.2,449.67,446.26,446.89,135058.0,435.7785,436.2345,432.9264,433.5376,135058.0
2022-11-03 09:30:00,440.8,441.14,438.36,439.48,109180.0,428.9324,429.2633,426.5581,427.648,109180.0
2022-11-03 09:40:00,439.99,440.39,437.65,439.41,45607.0,428.1443,428.5335,425.8673,427.5799,45607.0
2022-11-03 09:50:00,439.35,440.18,437.7,437.96,28977.0,427.5215,428.3291,425.9159,426.1689,28977.0
2022-11-03 10:00:00,438.2,440.24,437.12,438.96,62493.0,426.4024,428.3875,425.3515,427.142,62493.0
2022-11-03 10:10:00,438.57,442.4,438.5,439.95,44176.0,426.7625,430.4894,426.6944,428.1053,44176.0
2022-11-03 10:20:00,440.09,443.85,439.2,442.85,48244.0,428.2416,431.9003,427.3755,430.9273,48244.0
2022-11-03 10:30:00,443.29,443.29,440.24,442.35,50657.0,431.3554,431.3554,428.3875,430.4407,50657.0
2022-11-03 10:40:00,442.66,446.25,442.4,446.1,57386.0,430.7424,434.2357,430.4894,434.0898,57386.0
2022-11-03 10:50:00,446.02,446.57,444.7,445.76,39708.0,434.0119,434.5471,432.7274,433.7589,39708.0
2022-11-03 11:00:00,445.59,446.76,443.71,444.01,23348.0,433.5935,434.732,431.7641,432.056,23348.0
2022-11-03 11:10:00,444.01,444.42,441.3,442.25,14762.0,432.056,432.455,429.419,430.3434,14762.0
2022-11-03 11:20:00,442.43,443.1,441.74,441.87,10138.0,430.5186,431.1705,429.8471,429.9736,10138.0
2022-11-03 11:30:00,441.68,443.39,440.13,443.19,13266.0,429.7888,431.4527,428.2805,431.2581,13266.0
2022-11-03 11:40:00,442.95,443.85,442.49,442.49,9993.0,431.0246,431.9003,430.5769,430.5769,9993.0
2022-11-03 11:50:00,442.37,442.38,441.06,442.05,7813.0,430.4602,430.4699,429.1854,430.1488,7813.0
2022-11-03 12:00:00,441.99,443.21,441.18,442.35,13123.0,430.0904,431.2776,429.3022,430.4407,13123.0
2022-11-03 12:10:00,442.4,443.55,442.09,443.25,10211.0,430.4894,431.6084,430.1877,431.3165,10211.0
2022-11-03 12:20:00,442.74,442.93,441.87,442.5,10921.0,430.8202,431.0051,429.9736,430.5867,10921.0
2022-11-03 12:30:00,442.6,443.18,442.09,442.8,24716.0,430.684,431.2484,430.1877,430.8786,24716.0
2022-11-03 12:40:00,443.24,444.88,443.18,444.64,13380.0,431.3068,432.9026,431.2484,432.6691,13380.0
2022-11-03 12:50:00,444.63,445.49,444.26,444.28,10315.0,432.6593,433.4962,432.2993,432.3188,10315.0
2022-11-03 13:00:00,444.16,444.42,442.78,443.0,6373.0,432.202,432.455,430.8591,431.0732,6373.0
2022-11-03 13:10:00,442.9,443.91,442.55,443.59,6954.0,430.9759,431.9587,430.6353,431.6473,6954.0
2022-11-03 13:20:00,443.32,443.44,442.18,442.19,5233.0,431.3846,431.5014,430.2753,430.285,5233.0
2022-11-03 13:30:00,442.83,443.49,442.52,443.26,3931.0,430.9078,431.55,430.6061,431.3262,3931.0
2022-11-03 13:40:00,443.4,443.89,442.63,443.41,4439.0,431.4624,431.9393,430.7132,431.4722,4439.0
2022-11-03 13:50:00,443.33,444.34,443.15,443.16,15596.0,431.3943,432.3771,431.2192,431.2289,15596.0
2022-11-03 14:00:00,443.23,443.62,442.92,443.58,6235.0,431.297,431.6765,430.9954,431.6376,6235.0
2022-11-03 14:10:00,443.5,443.64,442.55,442.92,4399.0,431.5598,431.696,430.6353,430.9954,4399.0
2022-11-03 14:20:00,443.24,445.02,443.24,444.92,2971.0,431.3068,433.0388,431.3068,432.9415,2971.0
2022-11-03 14:30:00,444.92,445.97,443.78,444.4,8652.0,432.9415,433.9633,431.8322,432.4355,8652.0
2022-11-03 14:40:00,444.26,444.37,443.56,444.08,11954.0,432.2993,432.4063,431.6181,432.1241,11954.0
2022-11-03 14:50:00,443.94,444.28,443.42,443.76,22632.0,431.9879,432.3188,431.4819,431.8128,22632.0
2022-11-03 15:00:00,443.59,443.68,442.67,442.68,17933.0,431.6473,431.7349,430.7521,430.7618,17933.0
2022-11-03 15:10:00,442.44,443.21,442.23,442.49,11776.0,430.5283,431.2776,430.3239,430.5769,11776.0
2022-11-03 15:20:00,443.01,443.14,442.52,442.74,10358.0,431.0829,431.2094,430.6061,430.8202,10358.0
2022-11-03 15:30:00,442.74,443.63,442.39,442.65,19398.0,430.8202,431.6863,430.4796,430.7326,19398.0
2022-11-03 15:40:00,442.39,443.1,441.72,442.47,23579.0,430.4796,431.1705,429.8277,430.5575,23579.0
2022-11-03 15:50:00,442.54,442.84,439.64,439.86,71200.0,430.6256,430.9175,427.8037,428.0178,71200.0
2022-11-04 09:30:00,462.23,462.6,456.22,458.11,78404.0,449.7855,450.1455,443.9373,445.7764,78404.0
2022-11-04 09:40:00,457.78,458.33,454.33,454.99,34284.0,445.4553,445.9905,442.0982,442.7404,34284.0
2022-11-04 09:50:00,455.21,461.15,455.21,461.15,72339.0,442.9545,448.7346,442.9545,448.7346,72339.0
2022-11-04 10:00:00,461.21,462.23,458.65,460.68,42199.0,448.793,449.7855,446.3019,448.2772,42199.0
2022-11-04 10:10:00,460.49,464.7,459.97,463.7,19609.0,448.0923,452.189,447.5863,451.2159,19609.0
2022-11-04 10:20:00,463.97,467.35,463.79,465.9,20359.0,451.4786,454.7676,451.3035,453.3567,20359.0
2022-11-04 10:30:00,466.05,467.0,464.41,464.7,29286.0,453.5026,454.4271,451.9068,452.189,29286.0
2022-11-04 10:40:00,464.95,466.58,463.71,465.9,20081.0,452.4323,454.0184,451.2256,453.3567,20081.0
2022-11-04 10:50:00,465.9,466.38,461.72,462.68,23731.0,453.3567,453.8238,449.2892,450.2234,23731.0
2022-11-04 11:00:00,462.68,463.05,461.36,462.29,28201.0,450.2234,450.5834,448.9389,449.8439,28201.0
2022-11-04 11:10:00,462.16,462.61,461.0,461.6,39239.0,449.7174,450.1553,448.5886,449.1725,39239.0
2022-11-04 11:20:00,461.55,464.25,460.8,461.12,12948.0,449.1238,451.7511,448.394,448.7054,12948.0
2022-11-04 11:30:00,460.66,462.03,460.05,460.05,13811.0,448.2578,449.5909,447.6642,447.6642,13811.0
2022-11-04 11:40:00,459.9,459.92,458.36,458.41,10604.0,447.5182,447.5377,446.0197,446.0683,10604.0
2022-11-04 11:50:00,458.4,458.55,455.68,456.46,11516.0,446.0586,446.2046,443.4118,444.1708,11516.0
2022-11-04 12:00:00,456.61,458.4,455.66,458.18,10440.0,444.3168,446.0586,443.3924,445.8445,10440.0
2022-11-04 12:10:00,458.25,460.62,457.08,460.2,13779.0,445.9126,448.2188,444.7741,447.8101,13779.0
2022-11-04 12:20:00,460.26,460.67,459.3,459.84,10165.0,447.8685,448.2675,446.9344,447.4598,10165.0
2022-11-04 12:30:00,459.83,461.0,459.53,459.66,26830.0,447.4501,448.5886,447.1582,447.2847,26830.0
2022-11-04 12:40:00,458.8,459.73,458.59,459.03,7096.0,446.4478,447.3528,446.2435,446.6716,7096.0
2022-11-04 12:50:00,459.26,460.83,458.76,460.83,10675.0,446.8955,448.4232,446.4089,448.4232,10675.0
2022-11-04 13:00:00,460.17,461.31,458.74,458.78,14891.0,447.781,448.8903,446.3895,446.4284,14891.0
2022-11-04 13:10:00,459.59,461.57,459.38,460.59,7972.0,447.2166,449.1433,447.0122,448.1896,7972.0
2022-11-04 13:20:00,460.67,461.27,459.76,459.76,3110.0,448.2675,448.8513,447.382,447.382,3110.0
2022-11-04 13:30:00,459.76,460.9,459.6,460.12,4780.0,447.382,448.4913,447.2263,447.7323,4780.0
2022-11-04 13:40:00,460.12,460.21,458.88,459.78,3715.0,447.7323,447.8199,446.5257,447.4015,3715.0
2022-11-04 13:50:00,460.0,460.0,459.07,459.07,3418.0,447.6155,447.6155,446.7106,446.7106,3418.0
2022-11-04 14:00:00,459.29,459.98,457.92,458.13,7026.0,446.9246,447.5961,445.5915,445.7959,7026.0
2022-11-04 14:10:00,457.63,460.29,457.63,459.87,3872.0,445.3093,447.8977,445.3093,447.489,3872.0
2022-11-04 14:20:00,460.27,461.76,459.75,461.76,7735.0,447.8783,449.3281,447.3723,449.3281,7735.0
2022-11-04 14:30:00,461.87,463.17,461.5,463.17,8527.0,449.4352,450.7002,449.0751,450.7002,8527.0
2022-11-04 14:40:00,462.76,465.19,462.76,464.2,5326.0,450.3012,452.6658,450.3012,451.7025,5326.0
2022-11-04 14:50:00,464.61,466.19,464.61,465.77,4517.0,452.1014,453.6389,452.1014,453.2302,4517.0
2022-11-04 15:00:00,465.94,467.97,465.37,467.79,14575.0,453.3956,455.371,452.841,455.1958,14575.0
2022-11-04 15:10:00,468.0,469.02,467.72,468.49,14198.0,455.4001,456.3927,455.1277,455.877,14198.0
2022-11-04 15:20:00,468.26,468.89,467.38,468.55,14891.0,455.6531,456.2662,454.7968,455.9353,14891.0
2022-11-04 15:30:00,468.16,469.61,467.55,467.95,20851.0,455.5558,456.9668,454.9623,455.3515,20851.0
2022-11-04 15:40:00,467.95,469.12,466.76,467.46,28789.0,455.3515,456.49,454.1935,454.8747,28789.0
2022-11-04 15:50:00,467.67,468.99,466.04,468.99,74314.0,455.079,456.3635,453.4929,456.3635,74314.0
2022-11-07 09:30:00,474.83,476.14,470.09,471.08,53976.0,462.0463,463.321,457.4339,458.3972,53976.0
2022-11-07 09:40:00,471.2,472.65,469.85,469.91,21080.0,458.514,459.925,457.2003,457.2587,21080.0
2022-11-07 09:50:00,470.49,472.63,469.61,471.83,22868.0,457.8231,459.9055,456.9668,459.127,22868.0
2022-11-07 10:00:00,471.75,474.22,471.3,472.71,28813.0,459.0492,461.4527,458.6113,459.9833,28813.0
2022-11-07 10:10:00,472.97,475.0,472.02,473.55,21577.0,460.2363,462.2117,459.3119,460.8007,21577.0
2022-11-07 10:20:00,473.7,473.73,471.01,471.78,13310.0,460.9467,460.9759,458.3291,459.0784,13310.0
2022-11-07 10:30:00,472.58,472.65,471.15,471.39,10400.0,459.8568,459.925,458.4653,458.6989,10400.0
2022-11-07 10:40:00,471.6,473.35,471.6,472.99,16444.0,458.9032,460.6061,458.9032,460.2558,16444.0
2022-11-07 10:50:00,472.73,474.75,472.55,474.75,9981.0,460.0028,461.9684,459.8277,461.9684,9981.0
2022-11-07 11:00:00,474.9,475.38,473.5,475.11,21227.0,462.1144,462.5815,460.7521,462.3187,21227.0
2022-11-07 11:10:00,474.95,475.1,473.92,474.69,10225.0,462.163,462.309,461.1608,461.91,10225.0
2022-11-07 11:20:00,474.72,476.36,474.58,476.13,15382.0,461.9392,463.5351,461.803,463.3113,15382.0
2022-11-07 11:30:00,476.25,477.83,476.11,477.48,37668.0,463.428,464.9655,463.2918,464.6249,37668.0
2022-11-07 11:40:00,477.54,477.54,475.22,476.82,26452.0,464.6833,464.6833,462.4258,463.9827,26452.0
2022-11-07 11:50:00,477.11,477.43,476.15,476.75,11450.0,464.2649,464.5763,463.3307,463.9146,11450.0
2022-11-07 12:00:00,476.74,477.74,475.77,477.74,12981.0,463.9048,464.8779,462.961,464.8779,12981.0
2022-11-07 12:10:00,477.34,478.73,477.16,478.24,9989.0,464.4887,465.8413,464.3135,465.3645,9989.0
2022-11-07 12:20:00,477.98,478.75,477.4,478.12,9532.0,465.1115,465.8607,464.5471,465.2477,9532.0
2022-11-07 12:30:00,478.12,478.44,477.11,477.75,12219.0,465.2477,465.5591,464.2649,464.8877,12219.0
2022-11-07 12:40:00,477.75,478.34,476.66,477.24,12738.0,464.8877,465.4618,463.827,464.3914,12738.0
2022-11-07 12:50:00,477.06,477.52,476.75,477.01,3970.0,464.2162,464.6638,463.9146,464.1676,3970.0
2022-11-07 13:00:00,477.24,478.24,477.21,478.03,7152.0,464.3914,465.3645,464.3622,465.1601,7152.0
2022-11-07 13:10:00,477.98,478.58,477.23,477.75,9139.0,465.1115,465.6953,464.3817,464.8877,9139.0
2022-11-07 13:20:00,477.75,478.02,477.24,477.55,6794.0,464.8877,465.1504,464.3914,464.693,6794.0
2022-11-07 13:30:00,477.84,477.9,476.89,477.14,2971.0,464.9752,465.0336,464.0508,464.2941,2971.0
2022-11-07 13:40:00,477.35,477.48,476.41,476.8,7174.0,464.4984,464.6249,463.5837,463.9632,7174.0
2022-11-07 13:50:00,476.9,477.61,476.82,477.55,5752.0,464.0605,464.7514,463.9827,464.693,5752.0
2022-11-07 14:00:00,477.72,478.84,477.69,478.41,7325.0,464.8585,465.9483,464.8293,465.5299,7325.0
2022-11-07 14:10:00,478.39,480.96,478.39,480.96,9543.0,465.5104,468.0112,465.5104,468.0112,9543.0
2022-11-07 14:20:00,480.81,481.68,480.46,480.95,7232.0,467.8653,468.7118,467.5247,468.0015,7232.0
2022-11-07 14:30:00,481.11,483.12,480.67,483.1,10966.0,468.1572,470.1131,467.729,470.0936,10966.0
2022-11-07 14:40:00,483.21,483.45,481.77,482.49,24058.0,470.2007,470.4342,468.7994,469.5,24058.0
2022-11-07 14:50:00,482.5,482.67,481.67,481.68,11562.0,469.5098,469.6752,468.7021,468.7118,11562.0
2022-11-07 15:00:00,481.86,482.99,481.64,482.99,17073.0,468.887,469.9866,468.6729,469.9866,17073.0
2022-11-07 15:10:00,482.81,484.68,482.65,484.31,15567.0,469.8114,471.6311,469.6557,471.271,15567.0
2022-11-07 15:20:00,484.3,484.93,483.89,484.38,21133.0,471.2613,471.8743,470.8623,471.3392,21133.0
2022-11-07 15:30:00,484.22,484.86,483.69,484.47,25190.0,471.1835,471.8062,470.6677,471.4267,25190.0
2022-11-07 15:40:00,484.52,485.44,484.18,485.07,33736.0,471.4754,472.3706,471.1445,472.0106,33736.0
2022-11-07 15:50:00,485.22,485.22,482.38,483.59,95202.0,472.1565,472.1565,469.393,470.5704,95202.0
2022-11-08 09:30:00,497.98,498.6,495.31,495.92,104141.0,484.573,485.1763,481.9749,482.5685,104141.0
2022-11-08 09:40:00,496.16,497.1,494.63,496.91,70263.0,482.802,483.7167,481.3132,483.5318,70263.0
2022-11-08 09:50:00,496.7,499.95,496.36,498.82,50578.0,483.3275,486.49,482.9966,485.3904,50578.0
2022-11-08 10:00:00,498.77,501.58,498.61,501.58,40546.0,485.3417,488.0761,485.186,488.0761,40546.0
2022-11-08 10:10:00,501.18,503.81,500.67,503.31,35588.0,487.6869,490.246,487.1906,489.7595,35588.0
2022-11-08 10:20:00,503.2,503.9,501.19,501.42,23515.0,489.6525,490.3336,487.6966,487.9204,23515.0
2022-11-08 10:30:00,501.75,503.7,501.71,502.45,34328.0,488.2415,490.139,488.2026,488.9227,34328.0
2022-11-08 10:40:00,501.86,503.03,501.5,503.03,21402.0,488.3485,489.487,487.9982,489.487,21402.0
2022-11-08 10:50:00,502.84,502.95,500.24,500.39,16123.0,489.3022,489.4092,486.7722,486.9181,16123.0
2022-11-08 11:00:00,500.45,500.93,499.53,500.87,23820.0,486.9765,487.4436,486.0813,487.3852,23820.0
2022-11-08 11:10:00,500.97,502.79,500.97,502.46,34926.0,487.4825,489.2535,487.4825,488.9324,34926.0
2022-11-08 11:20:00,502.52,504.1,502.52,503.88,35227.0,488.9908,490.5282,488.9908,490.3142,35227.0
2022-11-08 11:30:00,503.92,505.49,503.92,504.72,39187.0,490.3531,491.8808,490.3531,491.1315,39187.0
2022-11-08 11:40:00,504.74,505.83,502.17,502.48,47514.0,491.151,492.2117,488.6502,488.9519,47514.0
2022-11-08 11:50:00,502.42,503.84,502.04,502.8,15300.0,488.8935,490.2752,488.5237,489.2632,15300.0
2022-11-08 12:00:00,502.55,503.91,502.54,503.45,16597.0,489.02,490.3434,489.0102,489.8957,16597.0
2022-11-08 12:10:00,503.5,503.5,501.07,501.08,26115.0,489.9444,489.9444,487.5798,487.5895,26115.0
2022-11-08 12:20:00,501.34,501.37,499.58,500.86,20829.0,487.8425,487.8717,486.1299,487.3755,20829.0
2022-11-08 12:30:00,500.68,500.68,498.78,499.85,20405.0,487.2003,487.2003,485.3515,486.3927,20405.0
2022-11-08 12:40:00,499.75,499.98,497.82,498.18,22961.0,486.2954,486.5192,484.4173,484.7676,22961.0
2022-11-08 12:50:00,498.12,498.12,496.69,497.63,18957.0,484.7092,484.7092,483.3177,484.2324,18957.0
2022-11-08 13:00:00,497.63,498.31,497.23,497.68,23683.0,484.2324,484.8941,483.8432,484.2811,23683.0
2022-11-08 13:10:00,497.71,497.75,496.53,496.81,17843.0,484.3103,484.3492,483.162,483.4345,17843.0
2022-11-08 13:20:00,496.43,496.81,494.3,495.95,81114.0,483.0647,483.4345,480.9921,482.5977,81114.0
2022-11-08 13:30:00,496.09,498.15,494.89,497.78,43403.0,482.7339,484.7384,481.5662,484.3784,43403.0
2022-11-08 13:40:00,497.73,498.02,496.5,497.22,18388.0,484.3297,484.6119,483.1329,483.8335,18388.0
2022-11-08 13:50:00,497.4,498.2,494.17,495.24,26492.0,484.0086,484.7871,480.8656,481.9068,26492.0
2022-11-08 14:00:00,495.06,496.35,494.91,494.91,16948.0,481.7316,482.9869,481.5857,481.5857,16948.0
2022-11-08 14:10:00,494.74,496.27,493.78,494.78,29135.0,481.4202,482.909,480.4861,481.4592,29135.0
2022-11-08 14:20:00,495.36,495.36,491.3,491.56,24399.0,482.0235,482.0235,478.0728,478.3258,24399.0
2022-11-08 14:30:00,491.87,496.33,491.06,495.68,27718.0,478.6275,482.9674,477.8393,482.3349,27718.0
2022-11-08 14:40:00,495.18,497.62,494.94,497.6,27864.0,481.8484,484.2227,481.6148,484.2032,27864.0
2022-11-08 14:50:00,497.82,498.64,496.86,497.51,18872.0,484.4173,485.2152,483.4832,484.1157,18872.0
2022-11-08 15:00:00,497.02,500.45,496.98,500.01,12371.0,483.6389,486.9765,483.5999,486.5484,12371.0
2022-11-08 15:10:00,499.96,500.55,499.36,500.53,19662.0,486.4997,487.0738,485.9159,487.0544,19662.0
2022-11-08 15:20:00,500.62,501.82,499.96,501.69,49600.0,487.1419,488.3096,486.4997,488.1831,49600.0
2022-11-08 15:30:00,501.9,504.44,501.79,503.2,34353.0,488.3875,490.8591,488.2804,489.6525,34353.0
2022-11-08 15:40:00,503.21,504.54,502.52,503.77,33863.0,489.6622,490.9564,488.9908,490.2071,33863.0
2022-11-08 15:50:00,503.87,504.61,502.78,503.08,147183.0,490.3044,491.0245,489.2438,489.5357,147183.0
2022-11-09 09:30:00,494.5,495.51,491.78,493.19,45783.0,481.1867,482.1695,478.5399,479.912,45783.0
2022-11-09 09:40:00,493.06,497.98,492.71,497.65,43649.0,479.7855,484.573,479.4449,484.2519,43649.0
2022-11-09 09:50:00,497.5,497.69,495.18,497.09,44578.0,484.1059,484.2908,481.8484,483.707,44578.0
2022-11-09 10:00:00,496.74,502.84,495.97,502.8,48957.0,483.3664,489.3022,482.6171,489.2632,48957.0
2022-11-09 10:10:00,502.37,504.22,500.95,502.29,37500.0,488.8448,490.645,487.463,488.767,37500.0
2022-11-09 10:20:00,502.37,503.61,500.82,500.94,29425.0,488.8448,490.0514,487.3365,487.4533,29425.0
2022-11-09 10:30:00,500.85,501.75,496.71,497.71,26401.0,487.3657,488.2415,483.3372,484.3103,26401.0
2022-11-09 10:40:00,497.99,498.15,496.97,497.99,17485.0,484.5827,484.7384,483.5902,484.5827,17485.0
2022-11-09 10:50:00,497.7,499.34,496.49,499.15,28501.0,484.3005,485.8964,483.1231,485.7115,28501.0
2022-11-09 11:00:00,499.23,501.93,498.81,501.11,27158.0,485.7894,488.4167,485.3807,487.6187,27158.0
2022-11-09 11:10:00,500.55,500.79,499.44,500.33,15741.0,487.0738,487.3074,485.9937,486.8597,15741.0
2022-11-09 11:20:00,500.12,500.4,497.52,497.92,13964.0,486.6554,486.9279,484.1254,484.5146,13964.0
2022-11-09 11:30:00,497.71,498.25,496.95,497.59,20396.0,484.3103,484.8357,483.5707,484.1935,20396.0
2022-11-09 11:40:00,497.76,499.5,497.39,498.27,6492.0,484.3589,486.0521,483.9989,484.8552,6492.0
2022-11-09 11:50:00,497.94,498.51,495.74,496.55,5941.0,484.5341,485.0887,482.3933,483.1815,5941.0
2022-11-09 12:00:00,496.89,497.11,494.5,495.34,11091.0,483.5124,483.7264,481.1867,482.0041,11091.0
2022-11-09 12:10:00,495.59,495.94,494.22,495.21,7094.0,482.2474,482.5879,480.9142,481.8776,7094.0
2022-11-09 12:20:00,494.9,495.13,493.78,494.31,7786.0,481.5759,481.7997,480.4861,481.0018,7786.0
2022-11-09 12:30:00,494.48,495.18,493.95,494.3,3200.0,481.1672,481.8484,480.6515,480.9921,3200.0
2022-11-09 12:40:00,494.34,495.12,493.52,495.12,5742.0,481.031,481.79,480.2331,481.79,5742.0
2022-11-09 12:50:00,495.17,495.25,494.51,495.03,3810.0,481.8387,481.9165,481.1964,481.7024,3810.0
2022-11-09 13:00:00,494.89,496.16,493.34,493.96,10683.0,481.5662,482.802,480.0579,480.6612,10683.0
2022-11-09 13:10:00,493.73,494.43,492.42,494.06,8214.0,480.4374,481.1186,479.1627,480.7585,8214.0
2022-11-09 13:20:00,493.99,493.99,491.9,491.9,7092.0,480.6904,480.6904,478.6567,478.6567,7092.0
2022-11-09 13:30:00,491.83,491.83,489.64,489.93,7597.0,478.5886,478.5886,476.4575,476.7397,7597.0
2022-11-09 13:40:00,490.13,490.96,488.91,489.67,8703.0,476.9343,477.742,475.7472,476.4867,8703.0
2022-11-09 13:50:00,489.78,490.83,489.43,490.48,7870.0,476.5938,477.6155,476.2532,477.2749,7870.0
2022-11-09 14:00:00,490.42,492.26,490.35,491.82,6369.0,477.2165,479.007,477.1484,478.5788,6369.0
2022-11-09 14:10:00,491.92,492.24,491.32,491.78,3594.0,478.6762,478.9875,478.0923,478.5399,3594.0
2022-11-09 14:20:00,492.35,492.93,491.28,492.74,5841.0,479.0946,479.659,478.0534,479.4741,5841.0
2022-11-09 14:30:00,492.56,492.61,489.91,489.91,7386.0,479.2989,479.3476,476.7203,476.7203,7386.0
2022-11-09 14:40:00,490.14,491.64,489.69,489.81,4363.0,476.9441,478.4037,476.5062,476.623,4363.0
2022-11-09 14:50:00,489.68,490.24,489.18,489.56,5716.0,476.4965,477.0414,476.0099,476.3797,5716.0
2022-11-09 15:00:00,489.43,492.58,489.43,492.58,4556.0,476.2532,479.3184,476.2532,479.3184,4556.0
2022-11-09 15:10:00,492.16,492.16,490.34,491.42,6907.0,478.9097,478.9097,477.1387,478.1896,6907.0
2022-11-09 15:20:00,491.1,491.68,490.19,491.68,12346.0,477.8782,478.4426,476.9927,478.4426,12346.0
2022-11-09 15:30:00,491.69,492.88,490.86,491.65,11604.0,478.4523,479.6103,477.6447,478.4134,11604.0
2022-11-09 15:40:00,491.22,491.58,489.76,490.18,13420.0,477.995,478.3453,476.5743,476.983,13420.0
2022-11-09 15:50:00,490.27,491.36,489.29,489.45,56784.0,477.0706,478.1312,476.117,476.2727,56784.0
2022-11-10 09:30:00,531.39,532.8,526.22,527.3,117126.0,517.0835,518.4556,512.0527,513.1036,117126.0
2022-11-10 09:40:00,526.98,526.98,520.35,523.28,56193.0,512.7922,512.7922,506.3407,509.1919,56193.0
2022-11-10 09:50:00,523.51,530.78,522.59,530.22,60549.0,509.4157,516.4899,508.5204,515.945,60549.0
2022-11-10 10:00:00,530.25,532.5,528.92,531.96,39998.0,515.9742,518.1636,514.68,517.6382,39998.0
2022-11-10 10:10:00,532.04,532.51,528.74,530.27,33882.0,517.716,518.1734,514.5049,515.9937,33882.0
2022-11-10 10:20:00,530.31,545.88,529.89,540.63,193205.0,516.0326,531.1834,515.6239,526.0747,193205.0
2022-11-10 10:30:00,541.59,542.02,534.92,539.67,65977.0,527.0089,527.4273,520.5185,525.1406,65977.0
2022-11-10 10:40:00,539.21,549.6,538.95,548.63,104299.0,524.693,534.8033,524.44,533.8594,104299.0
2022-11-10 10:50:00,548.63,554.84,547.66,554.34,102644.0,533.8594,539.9022,532.9155,539.4156,102644.0
2022-11-10 11:00:00,554.33,557.83,553.2,553.35,72164.0,539.4059,542.8117,538.3063,538.4523,72164.0
2022-11-10 11:10:00,553.35,555.33,551.0,551.63,44384.0,538.4523,540.379,536.1656,536.7786,44384.0
2022-11-10 11:20:00,551.64,554.55,551.64,552.9,39262.0,536.7883,539.62,536.7883,538.0144,39262.0
2022-11-10 11:30:00,553.35,555.68,552.69,553.23,55501.0,538.4523,540.7196,537.8101,538.3355,55501.0
2022-11-10 11:40:00,553.24,554.14,550.43,552.17,47347.0,538.3453,539.221,535.6109,537.3041,47347.0
2022-11-10 11:50:00,552.15,555.17,551.9,554.77,36891.0,537.2846,540.2233,537.0413,539.8341,36891.0
2022-11-10 12:00:00,554.93,555.75,552.46,554.49,32743.0,539.9898,540.7877,537.5863,539.5616,32743.0
2022-11-10 12:10:00,553.71,554.64,550.74,552.05,20247.0,538.8026,539.7076,535.9126,537.1873,20247.0
2022-11-10 12:20:00,552.02,552.23,550.79,551.54,17568.0,537.1581,537.3624,535.9612,536.691,17568.0
2022-11-10 12:30:00,551.56,551.56,549.0,549.25,25728.0,536.7105,536.7105,534.2194,534.4627,25728.0
2022-11-10 12:40:00,549.25,551.49,549.25,550.55,20110.0,534.4627,536.6424,534.4627,535.7277,20110.0
2022-11-10 12:50:00,551.38,551.57,549.85,550.04,14762.0,536.5353,536.7202,535.0465,535.2314,14762.0
2022-11-10 13:00:00,549.1,551.5,549.1,550.51,35074.0,534.3167,536.6521,534.3167,535.6888,35074.0
2022-11-10 13:10:00,550.59,551.11,549.98,550.31,19646.0,535.7666,536.2726,535.173,535.4941,19646.0
2022-11-10 13:20:00,550.46,550.99,548.51,549.34,15421.0,535.6401,536.1558,533.7426,534.5503,15421.0
2022-11-10 13:30:00,550.0,551.03,548.51,550.05,32136.0,535.1925,536.1948,533.7426,535.2411,32136.0
2022-11-10 13:40:00,550.04,552.09,549.84,551.58,18560.0,535.2314,537.2262,535.0368,536.7299,18560.0
2022-11-10 13:50:00,551.35,552.61,550.5,551.48,16646.0,536.5061,537.7322,535.679,536.6326,16646.0
2022-11-10 14:00:00,551.49,552.63,551.48,552.02,10547.0,536.6424,537.7517,536.6326,537.1581,10547.0
2022-11-10 14:10:00,552.37,554.12,552.37,552.57,12039.0,537.4987,539.2016,537.4987,537.6933,12039.0
2022-11-10 14:20:00,552.52,553.81,552.08,552.85,9427.0,537.6446,538.8999,537.2165,537.9658,9427.0
2022-11-10 14:30:00,552.64,553.39,552.22,552.77,8726.0,537.7614,538.4912,537.3527,537.8879,8726.0
2022-11-10 14:40:00,552.77,553.43,552.26,552.66,15490.0,537.8879,538.5301,537.3916,537.7809,15490.0
2022-11-10 14:50:00,552.72,554.88,552.27,554.47,16943.0,537.8393,539.9411,537.4014,539.5421,16943.0
2022-11-10 15:00:00,554.47,555.05,553.15,554.97,25111.0,539.5421,540.1065,538.2577,540.0287,25111.0
2022-11-10 15:10:00,554.98,558.18,554.97,556.95,33288.0,540.0384,543.1523,540.0287,541.9554,33288.0
2022-11-10 15:20:00,556.75,560.18,556.36,559.85,30661.0,541.7608,545.0984,541.3813,544.7773,30661.0
2022-11-10 15:30:00,560.04,560.97,559.06,560.17,59967.0,544.9622,545.8671,544.0086,545.0887,59967.0
2022-11-10 15:40:00,559.88,560.16,557.82,558.31,59221.0,544.8065,545.0789,542.8019,543.2788,59221.0
2022-11-10 15:50:00,558.41,561.82,558.01,561.02,172552.0,543.3761,546.6943,542.9868,545.9158,172552.0
2022-11-11 09:30:00,560.78,562.44,558.49,562.28,132859.0,545.6823,547.2976,543.4539,547.1419,132859.0
2022-11-11 09:40:00,562.18,566.42,561.77,566.27,43860.0,547.0446,551.1704,546.6456,551.0244,43860.0
2022-11-11 09:50:00,566.42,566.63,560.76,564.19,94793.0,551.1704,551.3748,545.6628,549.0004,94793.0
2022-11-11 10:00:00,564.0,568.88,561.2,566.55,60888.0,548.8156,553.5642,546.0909,551.2969,60888.0
2022-11-11 10:10:00,566.55,573.99,565.8,572.75,36812.0,551.2969,558.5366,550.5671,557.33,36812.0
2022-11-11 10:20:00,572.77,573.9,571.08,573.2,19660.0,557.3495,558.449,555.705,557.7679,19660.0
2022-11-11 10:30:00,573.28,573.59,568.95,571.42,21288.0,557.8457,558.1474,553.6323,556.0358,21288.0
2022-11-11 10:40:00,571.04,571.51,567.76,571.26,28183.0,555.666,556.1234,552.4743,555.8801,28183.0
2022-11-11 10:50:00,571.65,573.0,569.03,569.79,26863.0,556.2596,557.5733,553.7101,554.4497,26863.0
2022-11-11 11:00:00,569.99,571.77,569.25,569.51,31396.0,554.6443,556.3764,553.9242,554.1772,31396.0
2022-11-11 11:10:00,569.41,571.45,568.09,571.45,22688.0,554.0799,556.065,552.7955,556.065,22688.0
2022-11-11 11:20:00,571.64,572.74,568.36,568.76,32758.0,556.2499,557.3203,553.0582,553.4474,32758.0
2022-11-11 11:30:00,568.69,571.3,567.07,570.63,39755.0,553.3793,555.919,551.8029,555.2671,39755.0
2022-11-11 11:40:00,570.49,572.34,570.09,572.29,10071.0,555.1308,556.931,554.7416,556.8824,10071.0
2022-11-11 11:50:00,572.31,573.5,571.26,572.77,9167.0,556.9018,558.0598,555.8801,557.3495,9167.0
2022-11-11 12:00:00,572.5,572.68,570.49,571.52,9295.0,557.0867,557.2619,555.1308,556.1331,9295.0
2022-11-11 12:10:00,571.72,572.6,571.0,572.39,6002.0,556.3277,557.184,555.6271,556.9797,6002.0
2022-11-11 12:20:00,571.69,572.21,571.01,571.33,5445.0,556.2985,556.8045,555.6368,555.9482,5445.0
2022-11-11 12:30:00,571.31,572.39,570.86,571.39,6409.0,555.9288,556.9797,555.4909,556.0066,6409.0
2022-11-11 12:40:00,571.39,571.71,570.56,570.74,5650.0,556.0066,556.318,555.199,555.3741,5650.0
2022-11-11 12:50:00,570.89,573.36,570.81,572.68,5631.0,555.5201,557.9236,555.4422,557.2619,5631.0
2022-11-11 13:00:00,572.56,573.75,572.0,573.19,5897.0,557.1451,558.3031,556.6002,557.7581,5897.0
2022-11-11 13:10:00,573.6,574.31,573.04,574.15,6360.0,558.1571,558.848,557.6122,558.6923,6360.0
2022-11-11 13:20:00,574.12,574.75,573.35,574.67,8295.0,558.6631,559.2761,557.9138,559.1983,8295.0
2022-11-11 13:30:00,574.52,575.82,574.26,574.26,14967.0,559.0523,560.3173,558.7993,558.7993,14967.0
2022-11-11 13:40:00,574.19,574.67,572.73,573.76,11203.0,558.7312,559.1983,557.3105,558.3128,11203.0
2022-11-11 13:50:00,573.76,574.47,573.45,574.29,8642.0,558.3128,559.0037,558.0111,558.8285,8642.0
2022-11-11 14:00:00,574.11,575.99,573.44,575.44,7290.0,558.6534,560.4828,558.0014,559.9476,7290.0
2022-11-11 14:10:00,575.11,575.11,572.94,573.23,12167.0,559.6265,559.6265,557.5149,557.7971,12167.0
2022-11-11 14:20:00,573.58,574.68,573.44,574.1,6106.0,558.1376,559.208,558.0014,558.6436,6106.0
2022-11-11 14:30:00,574.01,576.0,573.82,576.0,14491.0,558.5561,560.4925,558.3712,560.4925,14491.0
2022-11-11 14:40:00,576.06,576.86,575.8,576.86,12234.0,560.5509,561.3293,560.2979,561.3293,12234.0
2022-11-11 14:50:00,576.73,578.47,576.1,578.42,15613.0,561.2028,562.896,560.5898,562.8473,15613.0
2022-11-11 15:00:00,578.48,578.62,573.46,573.48,23694.0,562.9057,563.042,558.0209,558.0403,23694.0
2022-11-11 15:10:00,573.36,573.96,572.25,573.23,20228.0,557.9236,558.5074,556.8435,557.7971,20228.0
2022-11-11 15:20:00,573.38,575.76,573.29,574.98,22201.0,557.943,560.259,557.8555,559.5,22201.0
2022-11-11 15:30:00,575.27,576.57,574.95,576.31,17497.0,559.7821,561.0471,559.4708,560.7941,17497.0
2022-11-11 15:40:00,576.15,576.58,574.69,575.72,31310.0,560.6385,561.0569,559.2178,560.22,31310.0
2022-11-11 15:50:00,576.0,577.5,575.21,576.23,79810.0,560.4925,561.9521,559.7238,560.7163,79810.0
2022-11-14 09:30:00,574.8,577.8,573.87,577.05,54427.0,559.3248,562.244,558.4198,561.5142,54427.0
2022-11-14 09:40:00,576.84,577.49,574.5,575.95,34308.0,561.3099,561.9424,559.0329,560.4438,34308.0
2022-11-14 09:50:00,576.59,579.3,576.15,578.09,30808.0,561.0666,563.7036,560.6385,562.5262,30808.0
2022-11-14 10:00:00,578.52,583.95,578.52,583.34,61239.0,562.9446,568.2285,562.9446,567.6349,61239.0
2022-11-14 10:10:00,583.05,585.2,581.71,583.9,30274.0,567.3527,569.4448,566.0488,568.1798,30274.0
2022-11-14 10:20:00,583.88,584.98,581.99,583.5,25824.0,568.1603,569.2307,566.3212,567.7906,25824.0
2022-11-14 10:30:00,583.37,585.0,582.35,584.55,21941.0,567.6641,569.2502,566.6715,568.8123,21941.0
2022-11-14 10:40:00,585.55,586.6,581.97,582.19,35029.0,569.7854,570.8071,566.3018,566.5158,35029.0
2022-11-14 10:50:00,582.19,583.23,580.49,582.32,30468.0,566.5158,567.5278,564.8616,566.6423,30468.0
2022-11-14 11:00:00,582.65,583.3,581.62,582.28,37815.0,566.9635,567.596,565.9612,566.6034,37815.0
2022-11-14 11:10:00,582.15,582.15,579.9,580.38,19266.0,566.4769,566.4769,564.2875,564.7546,19266.0
2022-11-14 11:20:00,580.55,582.5,579.73,582.5,21570.0,564.92,566.8175,564.1221,566.8175,21570.0
2022-11-14 11:30:00,582.71,586.74,582.66,585.24,38538.0,567.0218,570.9433,566.9732,569.4837,38538.0
2022-11-14 11:40:00,585.26,586.7,584.03,586.43,18231.0,569.5032,570.9044,568.3063,570.6417,18231.0
2022-11-14 11:50:00,586.14,586.26,584.2,584.2,9799.0,570.3595,570.4763,568.4717,568.4717,9799.0
2022-11-14 12:00:00,584.43,585.98,583.46,585.0,10564.0,568.6955,570.2038,567.7516,569.2502,10564.0
2022-11-14 12:10:00,584.61,585.22,583.68,583.89,12468.0,568.8707,569.4643,567.9657,568.1701,12468.0
2022-11-14 12:20:00,583.69,584.91,582.61,584.08,9404.0,567.9755,569.1626,566.9245,568.355,9404.0
2022-11-14 12:30:00,584.08,586.18,584.07,585.84,9963.0,568.355,570.3984,568.3452,570.0676,9963.0
2022-11-14 12:40:00,585.72,586.19,584.14,584.94,6450.0,569.9508,570.4081,568.4133,569.1918,6450.0
2022-11-14 12:50:00,585.29,585.68,583.51,583.64,15465.0,569.5324,569.9119,567.8003,567.9268,15465.0
2022-11-14 13:00:00,583.31,584.84,583.25,584.48,6515.0,567.6057,569.0945,567.5473,568.7442,6515.0
2022-11-14 13:10:00,584.99,584.99,583.51,584.92,6681.0,569.2405,569.2405,567.8003,569.1723,6681.0
2022-11-14 13:20:00,585.21,587.21,585.07,587.02,13827.0,569.4545,571.4007,569.3183,571.2158,13827.0
2022-11-14 13:30:00,587.36,588.12,586.09,587.94,15950.0,571.5466,572.2862,570.3108,572.111,15950.0
2022-11-14 13:40:00,587.75,588.13,587.2,588.0,12789.0,571.9261,572.2959,571.391,572.1694,12789.0
2022-11-14 13:50:00,588.03,589.13,587.96,588.83,16419.0,572.1986,573.269,572.1305,572.9771,16419.0
2022-11-14 14:00:00,588.82,589.54,587.73,588.15,17647.0,572.9673,573.668,571.9067,572.3154,17647.0
2022-11-14 14:10:00,588.41,590.31,588.41,588.6,22329.0,572.5684,574.4172,572.5684,572.7533,22329.0
2022-11-14 14:20:00,588.2,588.95,587.64,588.77,14482.0,572.364,573.0938,571.8191,572.9187,14482.0
2022-11-14 14:30:00,588.96,589.5,588.01,588.02,16299.0,573.1036,573.629,572.1791,572.1889,16299.0
2022-11-14 14:40:00,588.7,588.7,586.13,586.57,41920.0,572.8506,572.8506,570.3498,570.7779,41920.0
2022-11-14 14:50:00,586.85,588.45,586.84,587.39,27776.0,571.0504,572.6073,571.0406,571.5758,27776.0
2022-11-14 15:00:00,587.39,588.5,587.18,587.37,19116.0,571.5758,572.656,571.3715,571.5564,19116.0
2022-11-14 15:10:00,587.68,587.71,584.35,585.4,19905.0,571.858,571.8872,568.6177,569.6394,19905.0
2022-11-14 15:20:00,585.41,587.36,585.41,586.84,24392.0,569.6491,571.5466,569.6491,571.0406,24392.0
2022-11-14 15:30:00,586.84,587.14,584.33,584.52,18262.0,571.0406,571.3326,568.5982,568.7831,18262.0
2022-11-14 15:40:00,584.83,585.38,582.2,582.27,38697.0,569.0848,569.62,566.5256,566.5937,38697.0
2022-11-14 15:50:00,582.6,584.04,577.77,577.83,90305.0,566.9148,568.316,562.2148,562.2732,90305.0
2022-11-15 09:30:00,606.75,608.32,601.8,602.01,89710.0,590.4146,591.9423,585.5979,585.8022,89710.0
2022-11-15 09:40:00,602.33,602.43,597.17,597.9,33393.0,586.1136,586.2109,581.0925,581.8029,33393.0
2022-11-15 09:50:00,598.1,604.36,598.1,603.7,24428.0,581.9975,588.089,581.9975,587.4467,24428.0
2022-11-15 10:00:00,603.87,605.89,602.01,603.98,22789.0,587.6122,589.5778,585.8022,587.7192,22789.0
2022-11-15 10:10:00,604.34,605.65,600.33,600.56,25847.0,588.0695,589.3442,584.1675,584.3913,25847.0
2022-11-15 10:20:00,600.93,604.88,600.44,603.16,12013.0,584.7513,588.595,584.2745,586.9213,12013.0
2022-11-15 10:30:00,603.23,603.75,601.88,602.54,31567.0,586.9894,587.4954,585.6757,586.318,31567.0
2022-11-15 10:40:00,602.28,602.28,597.72,598.8,39120.0,586.065,586.065,581.6277,582.6787,39120.0
2022-11-15 10:50:00,598.65,599.89,597.92,598.28,16459.0,582.5327,583.7393,581.8223,582.1727,16459.0
2022-11-15 11:00:00,598.33,599.75,597.64,597.66,23086.0,582.2213,583.6031,581.5499,581.5693,23086.0
2022-11-15 11:10:00,597.9,600.16,597.47,598.96,20258.0,581.8029,584.002,581.3845,582.8343,20258.0
2022-11-15 11:20:00,599.1,599.73,596.86,597.58,17426.0,582.9706,583.5836,580.7909,581.4915,17426.0
2022-11-15 11:30:00,597.87,601.76,597.87,600.17,24747.0,581.7737,585.559,581.7737,584.0118,24747.0
2022-11-15 11:40:00,600.42,601.99,600.27,601.77,6096.0,584.255,585.7828,584.1091,585.5687,6096.0
2022-11-15 11:50:00,601.9,601.91,600.0,601.13,9780.0,585.6952,585.7049,583.8463,584.9459,9780.0
2022-11-15 12:00:00,601.19,601.4,598.8,599.93,17220.0,585.0043,585.2087,582.6787,583.7782,17220.0
2022-11-15 12:10:00,600.45,601.1,599.8,600.95,10078.0,584.2842,584.9167,583.6517,584.7708,10078.0
2022-11-15 12:20:00,600.68,601.57,600.44,600.44,12712.0,584.508,585.3741,584.2745,584.2745,12712.0
2022-11-15 12:30:00,600.44,601.26,599.74,601.26,4044.0,584.2745,585.0724,583.5933,585.0724,4044.0
2022-11-15 12:40:00,601.08,601.99,600.75,601.5,8567.0,584.8973,585.7828,584.5762,585.306,8567.0
2022-11-15 12:50:00,601.32,601.4,600.15,601.02,3880.0,585.1308,585.2087,583.9923,584.8389,3880.0
2022-11-15 13:00:00,601.02,601.06,600.09,600.09,2100.0,584.8389,584.8778,583.9339,583.9339,2100.0
2022-11-15 13:10:00,600.0,600.0,596.62,597.14,7572.0,583.8463,583.8463,580.5573,581.0633,7572.0
2022-11-15 13:20:00,596.89,596.98,591.52,593.3,31487.0,580.8201,580.9077,575.5946,577.3267,31487.0
2022-11-15 13:30:00,593.18,594.57,587.43,588.2,26975.0,577.21,578.5625,571.6148,572.364,26975.0
2022-11-15 13:40:00,588.79,592.77,587.01,589.35,23335.0,572.9381,576.811,571.2061,573.4831,23335.0
2022-11-15 13:50:00,588.67,591.66,588.67,590.81,5823.0,572.8214,575.7309,572.8214,574.9038,5823.0
2022-11-15 14:00:00,590.83,590.83,586.54,587.71,16169.0,574.9232,574.9232,570.7487,571.8872,16169.0
2022-11-15 14:10:00,588.99,593.69,588.89,593.43,16469.0,573.1328,577.7062,573.0355,577.4532,16469.0
2022-11-15 14:20:00,594.0,597.29,594.0,595.25,14426.0,578.0079,581.2093,578.0079,579.2242,14426.0
2022-11-15 14:30:00,595.8,596.01,594.03,596.01,12888.0,579.7594,579.9638,578.0371,579.9638,12888.0
2022-11-15 14:40:00,596.03,597.56,594.86,594.86,7372.0,579.9832,581.472,578.8447,578.8447,7372.0
2022-11-15 14:50:00,595.81,598.55,594.78,597.77,6728.0,579.7692,582.4354,578.7669,581.6764,6728.0
2022-11-15 15:00:00,597.59,599.23,596.35,597.06,8653.0,581.5012,583.0971,580.2946,580.9855,8653.0
2022-11-15 15:10:00,597.51,598.2,596.22,598.16,7542.0,581.4234,582.0948,580.1681,582.0559,7542.0
2022-11-15 15:20:00,597.9,599.63,597.26,599.63,9726.0,581.8029,583.4863,581.1801,583.4863,9726.0
2022-11-15 15:30:00,599.29,599.41,596.49,598.81,14220.0,583.1555,583.2722,580.4308,582.6884,14220.0
2022-11-15 15:40:00,598.83,599.04,597.53,598.22,36653.0,582.7078,582.9122,581.4428,582.1143,36653.0
2022-11-15 15:50:00,598.41,598.41,595.97,597.99,95400.0,582.2992,582.2992,579.9248,581.8905,95400.0
2022-11-16 09:30:00,583.52,583.95,579.47,582.45,47751.0,567.81,568.2285,563.8691,566.7688,47751.0
2022-11-16 09:40:00,582.58,582.6,573.94,575.2,54278.0,566.8953,566.9148,558.488,559.714,54278.0
2022-11-16 09:50:00,575.34,579.83,574.09,578.38,29199.0,559.8503,564.2194,558.6339,562.8084,29199.0
2022-11-16 10:00:00,578.4,580.06,577.07,578.1,20370.0,562.8279,564.4432,561.5337,562.536,20370.0
2022-11-16 10:10:00,578.54,579.04,575.33,575.33,21003.0,562.9641,563.4506,559.8405,559.8405,21003.0
2022-11-16 10:20:00,575.4,576.78,574.28,576.78,16866.0,559.9086,561.2515,558.8188,561.2515,16866.0
2022-11-16 10:30:00,576.72,577.69,575.34,576.73,9703.0,561.1931,562.137,559.8503,561.2028,9703.0
2022-11-16 10:40:00,576.75,577.78,575.91,576.83,27579.0,561.2223,562.2246,560.4049,561.3001,27579.0
2022-11-16 10:50:00,576.79,577.25,575.55,575.94,9776.0,561.2612,561.7088,560.0546,560.4341,9776.0
2022-11-16 11:00:00,575.79,577.66,575.79,576.64,7391.0,560.2881,562.1078,560.2881,561.1153,7391.0
2022-11-16 11:10:00,576.72,579.75,576.0,579.45,9807.0,561.1931,564.1415,560.4925,563.8496,9807.0
2022-11-16 11:20:00,579.57,580.58,578.7,579.41,9906.0,563.9664,564.9492,563.1198,563.8107,9906.0
2022-11-16 11:30:00,579.59,581.38,579.24,580.36,17473.0,563.9858,565.7276,563.6453,564.7351,17473.0
2022-11-16 11:40:00,579.91,580.33,578.6,579.37,6143.0,564.2972,564.7059,563.0225,563.7718,6143.0
2022-11-16 11:50:00,579.33,579.33,576.86,576.86,10235.0,563.7328,563.7328,561.3293,561.3293,10235.0
2022-11-16 12:00:00,577.0,577.52,575.76,576.59,31889.0,561.4656,561.9716,560.259,561.0666,31889.0
2022-11-16 12:10:00,576.42,577.54,576.29,576.54,8218.0,560.9012,561.991,560.7747,561.018,8218.0
2022-11-16 12:20:00,576.76,577.67,575.7,577.61,14235.0,561.232,562.1175,560.2006,562.0591,14235.0
2022-11-16 12:30:00,578.14,580.0,577.94,579.48,4744.0,562.5749,564.3848,562.3803,563.8788,4744.0
2022-11-16 12:40:00,579.78,582.99,579.53,582.51,10034.0,564.1707,567.2943,563.9275,566.8272,10034.0
2022-11-16 12:50:00,582.92,583.5,580.85,581.23,7175.0,567.2262,567.7906,565.2119,565.5817,7175.0
2022-11-16 13:00:00,580.76,581.09,579.4,579.4,10435.0,565.1243,565.4455,563.801,563.801,10435.0
2022-11-16 13:10:00,579.57,580.66,578.17,578.26,17920.0,563.9664,565.027,562.6041,562.6916,17920.0
2022-11-16 13:20:00,578.42,580.33,578.42,580.11,4908.0,562.8473,564.7059,562.8473,564.4918,4908.0
2022-11-16 13:30:00,580.56,580.56,576.75,577.62,7462.0,564.9297,564.9297,561.2223,562.0689,7462.0
2022-11-16 13:40:00,577.84,578.29,576.57,576.82,6837.0,562.283,562.7208,561.0471,561.2904,6837.0
2022-11-16 13:50:00,576.84,577.24,576.11,576.64,6359.0,561.3099,561.6991,560.5995,561.1153,6359.0
2022-11-16 14:00:00,577.06,577.76,576.87,577.75,4739.0,561.524,562.2051,561.3391,562.1954,4739.0
2022-11-16 14:10:00,578.03,578.17,576.81,576.91,4626.0,562.4678,562.6041,561.2807,561.378,4626.0
2022-11-16 14:20:00,577.2,579.24,577.05,578.64,8771.0,561.6602,563.6453,561.5142,563.0614,8771.0
2022-11-16 14:30:00,578.75,579.22,576.71,578.32,5998.0,563.1685,563.6258,561.1834,562.75,5998.0
2022-11-16 14:40:00,578.38,578.93,576.93,577.21,2556.0,562.8084,563.3436,561.3975,561.6699,2556.0
2022-11-16 14:50:00,576.81,578.34,576.62,578.34,3680.0,561.2807,562.7695,561.0958,562.7695,3680.0
2022-11-16 15:00:00,578.45,578.46,574.84,575.29,9487.0,562.8765,562.8863,559.3637,559.8016,9487.0
2022-11-16 15:10:00,575.18,575.74,573.86,574.2,14430.0,559.6946,560.2395,558.4101,558.741,14430.0
2022-11-16 15:20:00,574.21,575.13,573.89,574.6,11031.0,558.7507,559.6459,558.4393,559.1302,11031.0
2022-11-16 15:30:00,574.71,575.21,573.8,575.09,18643.0,559.2372,559.7238,558.3517,559.607,18643.0
2022-11-16 15:40:00,575.18,577.51,574.69,577.13,22538.0,559.6946,561.9618,559.2178,561.5921,22538.0
2022-11-16 15:50:00,577.41,579.98,576.71,576.71,74634.0,561.8645,564.3653,561.1834,561.1834,74634.0
2022-11-17 09:30:00,568.96,574.95,568.95,573.37,46769.0,553.642,559.4708,553.6323,557.9333,46769.0
2022-11-17 09:40:00,572.78,581.55,572.05,581.08,34912.0,557.3592,565.8931,556.6488,565.4357,34912.0
2022-11-17 09:50:00,580.86,581.54,576.12,576.94,13507.0,565.2216,565.8833,560.6093,561.4072,13507.0
2022-11-17 10:00:00,576.7,578.8,574.21,577.43,15181.0,561.1736,563.2171,558.7507,561.884,15181.0
2022-11-17 10:10:00,577.65,582.74,577.34,582.45,11794.0,562.0981,567.051,561.7964,566.7688,11794.0
2022-11-17 10:20:00,582.49,584.55,582.0,584.04,18147.0,566.8078,568.8123,566.331,568.316,18147.0
2022-11-17 10:30:00,584.07,584.08,580.73,582.15,18382.0,568.3452,568.355,565.0951,566.4769,18382.0
2022-11-17 10:40:00,581.71,582.42,580.71,580.71,10974.0,566.0488,566.7396,565.0757,565.0757,10974.0
2022-11-17 10:50:00,581.12,582.15,580.39,580.81,7497.0,565.4746,566.4769,564.7643,565.173,7497.0
2022-11-17 11:00:00,580.83,581.74,578.7,579.0,8292.0,565.1925,566.078,563.1198,563.4117,8292.0
2022-11-17 11:10:00,578.97,580.8,578.81,580.65,11253.0,563.3825,565.1633,563.2268,565.0173,11253.0
2022-11-17 11:20:00,580.25,582.64,579.96,582.64,8768.0,564.6281,566.9537,564.3459,566.9537,8768.0
2022-11-17 11:30:00,582.52,584.02,582.08,584.0,7565.0,566.837,568.2966,566.4088,568.2771,7565.0
2022-11-17 11:40:00,583.95,584.92,582.77,583.0,13391.0,568.2285,569.1723,567.0802,567.304,13391.0
2022-11-17 11:50:00,583.03,588.35,582.64,587.85,10282.0,567.3332,572.51,566.9537,572.0235,10282.0
2022-11-17 12:00:00,588.5,589.78,586.73,587.33,18532.0,572.656,573.9015,570.9336,571.5175,18532.0
2022-11-17 12:10:00,587.29,588.58,585.77,586.13,8083.0,571.4785,572.7338,569.9995,570.3498,8083.0
2022-11-17 12:20:00,586.08,586.08,584.85,585.32,8608.0,570.3011,570.3011,569.1042,569.5616,8608.0
2022-11-17 12:30:00,584.95,585.65,583.79,584.53,8862.0,569.2015,569.8827,568.0728,568.7928,8862.0
2022-11-17 12:40:00,584.85,585.66,584.24,584.9,6036.0,569.1042,569.8924,568.5106,569.1529,6036.0
2022-11-17 12:50:00,585.55,587.96,585.55,587.96,10122.0,569.7854,572.1305,569.7854,572.1305,10122.0
2022-11-17 13:00:00,587.52,588.24,587.34,587.59,3205.0,571.7023,572.403,571.5272,571.7705,3205.0
2022-11-17 13:10:00,588.36,589.73,588.01,589.32,8705.0,572.5197,573.8528,572.1791,573.4539,8705.0
2022-11-17 13:20:00,589.97,590.45,588.86,589.02,5390.0,574.0864,574.5535,573.0063,573.162,5390.0
2022-11-17 13:30:00,589.44,589.44,588.04,589.27,1100.0,573.5706,573.5706,572.2083,573.4052,1100.0
2022-11-17 13:40:00,589.19,589.44,587.09,587.1,2859.0,573.3274,573.5706,571.2839,571.2936,2859.0
2022-11-17 13:50:00,587.46,588.43,586.71,588.43,3457.0,571.644,572.5878,570.9141,572.5878,3457.0
2022-11-17 14:00:00,588.5,589.09,586.67,587.09,3000.0,572.656,573.2301,570.8752,571.2839,3000.0
2022-11-17 14:10:00,586.68,586.89,585.5,585.75,4328.0,570.885,571.0893,569.7367,569.98,4328.0
2022-11-17 14:20:00,585.54,587.2,584.83,587.03,8068.0,569.7756,571.391,569.0848,571.2255,8068.0
2022-11-17 14:30:00,587.33,587.8,585.76,586.46,6702.0,571.5175,571.9748,569.9897,570.6709,6702.0
2022-11-17 14:40:00,586.64,587.13,585.88,587.07,4550.0,570.846,571.3228,570.1065,571.2645,4550.0
2022-11-17 14:50:00,587.31,588.2,587.1,587.96,7033.0,571.498,572.364,571.2936,572.1305,7033.0
2022-11-17 15:00:00,587.7,587.94,586.55,587.23,4996.0,571.8775,572.111,570.7585,571.4201,4996.0
2022-11-17 15:10:00,586.94,586.94,584.83,585.89,3607.0,571.138,571.138,569.0848,570.1162,3607.0
2022-11-17 15:20:00,585.85,585.96,584.44,585.18,5500.0,570.0773,570.1843,568.7053,569.4253,5500.0
2022-11-17 15:30:00,585.18,587.88,585.18,587.82,7693.0,569.4253,572.0526,569.4253,571.9943,7693.0
2022-11-17 15:40:00,587.96,589.56,587.89,589.16,17260.0,572.1305,573.6874,572.0624,573.2982,17260.0
2022-11-17 15:50:00,589.52,589.52,587.57,589.5,31745.0,573.6485,573.6485,571.751,573.629,31745.0
2022-11-18 09:30:00,599.27,599.93,595.01,595.7,53698.0,583.136,583.7782,578.9907,579.6621,53698.0
2022-11-18 09:40:00,595.63,596.74,593.57,596.24,17533.0,579.594,580.6741,577.5895,580.1876,17533.0
2022-11-18 09:50:00,596.4,598.49,595.9,596.39,11304.0,580.3433,582.377,579.8567,580.3335,11304.0
2022-11-18 10:00:00,596.39,596.56,589.22,590.18,17503.0,580.3335,580.499,573.3566,574.2907,17503.0
2022-11-18 10:10:00,590.37,591.26,589.0,589.0,9334.0,574.4756,575.3416,573.1425,573.1425,9334.0
2022-11-18 10:20:00,589.19,589.63,586.82,589.42,11276.0,573.3274,573.7555,571.0212,573.5512,11276.0
2022-11-18 10:30:00,589.22,591.29,589.03,590.48,11150.0,573.3566,575.3708,573.1717,574.5826,11150.0
2022-11-18 10:40:00,590.6,592.28,589.08,590.8,12943.0,574.6994,576.3342,573.2203,574.894,12943.0
2022-11-18 10:50:00,590.7,590.7,585.26,586.65,9143.0,574.7967,574.7967,569.5032,570.8558,9143.0
2022-11-18 11:00:00,586.78,588.3,586.35,587.84,9341.0,570.9823,572.4613,570.5638,572.0137,9341.0
2022-11-18 11:10:00,587.54,590.4,586.74,590.4,13862.0,571.7218,574.5048,570.9433,574.5048,13862.0
2022-11-18 11:20:00,590.56,591.32,589.8,590.73,7802.0,574.6605,575.4,573.921,574.8259,7802.0
2022-11-18 11:30:00,590.78,592.37,589.08,589.09,36163.0,574.8746,576.4218,573.2203,573.2301,36163.0
2022-11-18 11:40:00,589.24,590.89,588.9,589.34,3834.0,573.376,574.9816,573.0452,573.4733,3834.0
2022-11-18 11:50:00,589.39,591.05,589.14,590.69,3420.0,573.522,575.1373,573.2787,574.787,3420.0
2022-11-18 12:00:00,590.27,590.34,587.8,588.99,3512.0,574.3783,574.4464,571.9748,573.1328,3512.0
2022-11-18 12:10:00,589.21,589.51,586.18,586.18,6300.0,573.3468,573.6388,570.3984,570.3984,6300.0
2022-11-18 12:20:00,585.5,586.8,584.8,586.7,3838.0,569.7367,571.0017,569.0556,570.9044,3838.0
2022-11-18 12:30:00,586.74,588.43,586.7,588.27,4863.0,570.9433,572.5878,570.9044,572.4321,4863.0
2022-11-18 12:40:00,588.5,588.5,587.11,587.95,2547.0,572.656,572.656,571.3034,572.1208,2547.0
2022-11-18 12:50:00,588.46,588.46,586.34,588.31,3130.0,572.617,572.617,570.5541,572.4711,3130.0
2022-11-18 13:00:00,588.05,590.22,587.99,590.0,5900.0,572.2181,574.3296,572.1597,574.1156,5900.0
2022-11-18 13:10:00,590.46,590.46,588.31,589.07,5361.0,574.5632,574.5632,572.4711,573.2106,5361.0
2022-11-18 13:20:00,588.83,590.23,587.85,590.01,6014.0,572.9771,574.3394,572.0235,574.1253,6014.0
2022-11-18 13:30:00,590.41,590.42,588.06,588.06,4105.0,574.5145,574.5243,572.2278,572.2278,4105.0
2022-11-18 13:40:00,588.3,588.37,587.2,587.69,3382.0,572.4613,572.5295,571.391,571.8678,3382.0
2022-11-18 13:50:00,588.23,589.35,587.79,589.15,2309.0,572.3932,573.4831,571.9651,573.2885,2309.0
2022-11-18 14:00:00,589.38,590.58,588.95,589.69,6254.0,573.5123,574.68,573.0938,573.8139,6254.0
2022-11-18 14:10:00,589.96,591.48,589.26,590.59,4994.0,574.0766,575.5557,573.3955,574.6897,4994.0
2022-11-18 14:20:00,590.37,590.86,588.6,588.6,4264.0,574.4756,574.9524,572.7533,572.7533,4264.0
2022-11-18 14:30:00,588.98,589.53,588.24,589.53,4393.0,573.123,573.6582,572.403,573.6582,4393.0
2022-11-18 14:40:00,589.22,589.71,588.63,588.72,3166.0,573.3566,573.8334,572.7825,572.87,3166.0
2022-11-18 14:50:00,589.18,590.49,588.97,590.49,4115.0,573.3176,574.5924,573.1133,574.5924,4115.0
2022-11-18 15:00:00,590.48,592.97,590.37,592.97,8746.0,574.5826,577.0056,574.4756,577.0056,8746.0
2022-11-18 15:10:00,592.97,592.97,592.05,592.61,5835.0,577.0056,577.0056,576.1104,576.6553,5835.0
2022-11-18 15:20:00,592.53,593.2,591.09,593.14,11116.0,576.5775,577.2294,575.1762,577.171,11116.0
2022-11-18 15:30:00,593.42,597.06,592.96,596.77,84757.0,577.4435,580.9855,576.9959,580.7033,84757.0
2022-11-18 15:40:00,596.75,598.03,595.74,596.48,75815.0,580.6838,581.9294,579.701,580.4211,75815.0
2022-11-18 15:50:00,596.02,596.64,591.29,593.1,57766.0,579.9735,580.5768,575.3708,577.1321,57766.0
2022-11-21 09:30:00,581.2,583.79,577.51,578.84,26848.0,565.5525,568.0728,561.9618,563.256,26848.0
2022-11-21 09:40:00,578.84,582.11,576.3,581.55,15331.0,563.256,566.438,560.7844,565.8931,15331.0
2022-11-21 09:50:00,582.0,582.55,579.61,579.91,7947.0,566.331,566.8661,564.0053,564.2972,7947.0
2022-11-21 10:00:00,580.36,582.09,578.85,579.13,6917.0,564.7351,566.4185,563.2658,563.5382,6917.0
2022-11-21 10:10:00,579.38,579.9,578.8,579.29,7293.0,563.7815,564.2875,563.2171,563.6939,7293.0
2022-11-21 10:20:00,579.74,579.74,576.61,577.25,16530.0,564.1318,564.1318,561.0861,561.7088,16530.0
2022-11-21 10:30:00,576.63,578.55,576.56,578.39,10661.0,561.1055,562.9738,561.0374,562.8181,10661.0
2022-11-21 10:40:00,578.58,579.0,576.27,576.8,7435.0,563.003,563.4117,560.7552,561.271,7435.0
2022-11-21 10:50:00,576.59,579.75,576.59,579.6,8097.0,561.0666,564.1415,561.0666,563.9956,8097.0
2022-11-21 11:00:00,579.71,580.35,578.84,578.84,4632.0,564.1026,564.7254,563.256,563.256,4632.0
2022-11-21 11:10:00,578.75,580.45,578.14,579.78,6560.0,563.1685,564.8227,562.5749,564.1707,6560.0
2022-11-21 11:20:00,579.6,581.18,579.57,579.59,12609.0,563.9956,565.533,563.9664,563.9858,12609.0
2022-11-21 11:30:00,578.78,579.26,576.44,577.35,10956.0,563.1976,563.6647,560.9206,561.8061,10956.0
2022-11-21 11:40:00,577.29,578.41,576.7,578.41,2956.0,561.7478,562.8376,561.1736,562.8376,2956.0
2022-11-21 11:50:00,577.91,578.46,575.09,575.92,10697.0,562.3511,562.8863,559.607,560.4146,10697.0
2022-11-21 12:00:00,575.65,577.6,575.65,577.2,5995.0,560.1519,562.0494,560.1519,561.6602,5995.0
2022-11-21 12:10:00,577.35,578.04,577.24,577.26,4562.0,561.8061,562.4776,561.6991,561.7186,4562.0
2022-11-21 12:20:00,577.37,577.8,576.2,576.8,4779.0,561.8256,562.244,560.6871,561.271,4779.0
2022-11-21 12:30:00,576.62,579.06,576.61,578.28,2850.0,561.0958,563.4701,561.0861,562.7111,2850.0
2022-11-21 12:40:00,577.57,579.11,577.57,578.23,5523.0,562.0202,563.5188,562.0202,562.6625,5523.0
2022-11-21 12:50:00,577.24,578.34,576.85,577.14,2250.0,561.6991,562.7695,561.3196,561.6018,2250.0
2022-11-21 13:00:00,577.53,579.05,577.24,578.59,7479.0,561.9813,563.4604,561.6991,563.0128,7479.0
2022-11-21 13:10:00,578.81,581.56,578.8,581.12,17463.0,563.2268,565.9028,563.2171,565.4746,17463.0
2022-11-21 13:20:00,580.97,582.0,580.26,581.51,13973.0,565.3287,566.331,564.6378,565.8541,13973.0
2022-11-21 13:30:00,581.35,582.4,580.54,582.4,4277.0,565.6985,566.7202,564.9103,566.7202,4277.0
2022-11-21 13:40:00,582.02,582.02,580.4,580.41,5658.0,566.3504,566.3504,564.774,564.7838,5658.0
2022-11-21 13:50:00,580.42,581.21,580.36,580.58,5669.0,564.7935,565.5622,564.7351,564.9492,5669.0
2022-11-21 14:00:00,580.56,581.9,580.56,581.48,6223.0,564.9297,566.2336,564.9297,565.825,6223.0
2022-11-21 14:10:00,581.59,582.01,580.9,581.75,5113.0,565.932,566.3407,565.2606,566.0877,5113.0
2022-11-21 14:20:00,581.47,581.47,579.96,580.93,3713.0,565.8152,565.8152,564.3459,565.2898,3713.0
2022-11-21 14:30:00,580.58,581.51,580.54,581.19,1512.0,564.9492,565.8541,564.9103,565.5428,1512.0
2022-11-21 14:40:00,580.73,581.82,580.28,580.75,4734.0,565.0951,566.1558,564.6573,565.1146,4734.0
2022-11-21 14:50:00,581.36,582.52,581.0,581.76,8139.0,565.7082,566.837,565.3579,566.0974,8139.0
2022-11-21 15:00:00,581.4,583.63,581.4,583.08,10190.0,565.7471,567.9171,565.7471,567.3819,10190.0
2022-11-21 15:10:00,582.0,583.26,581.37,583.26,6159.0,566.331,567.557,565.7179,567.557,6159.0
2022-11-21 15:20:00,582.96,583.19,581.33,581.66,12871.0,567.2651,567.4889,565.679,566.0001,12871.0
2022-11-21 15:30:00,581.79,582.83,581.21,581.41,6669.0,566.1266,567.1386,565.5622,565.7568,6669.0
2022-11-21 15:40:00,581.41,583.09,580.75,583.09,16341.0,565.7568,567.3916,565.1146,567.3916,16341.0
2022-11-21 15:50:00,582.82,583.44,579.6,580.23,41736.0,567.1289,567.7322,563.9956,564.6086,41736.0
2022-11-22 09:30:00,581.72,582.14,575.7,575.85,25743.0,566.0585,566.4672,560.2006,560.3465,25743.0
2022-11-22 09:40:00,576.39,576.6,574.22,575.05,34938.0,560.872,561.0763,558.7604,559.5681,34938.0
2022-11-22 09:50:00,574.83,576.78,574.5,576.61,23778.0,559.354,561.2515,559.0329,561.0861,23778.0
2022-11-22 10:00:00,576.5,579.8,576.09,577.44,28518.0,560.979,564.1902,560.5801,561.8937,28518.0
2022-11-22 10:10:00,577.58,578.8,576.61,578.28,19568.0,562.03,563.2171,561.0861,562.7111,19568.0
2022-11-22 10:20:00,578.41,581.0,578.41,580.66,12172.0,562.8376,565.3579,562.8376,565.027,12172.0
2022-11-22 10:30:00,580.96,582.11,579.33,580.76,30723.0,565.319,566.438,563.7328,565.1243,30723.0
2022-11-22 10:40:00,581.23,586.18,580.21,585.81,22373.0,565.5817,570.3984,564.5891,570.0384,22373.0
2022-11-22 10:50:00,586.39,586.54,583.66,584.34,36738.0,570.6028,570.7487,567.9463,568.608,36738.0
2022-11-22 11:00:00,584.35,586.0,584.05,585.76,25181.0,568.6177,570.2233,568.3258,569.9897,25181.0
2022-11-22 11:10:00,586.06,586.88,584.94,586.16,20770.0,570.2816,571.0796,569.1918,570.379,20770.0
2022-11-22 11:20:00,586.04,586.94,585.72,586.29,11618.0,570.2622,571.138,569.9508,570.5055,11618.0
2022-11-22 11:30:00,586.48,586.72,585.31,586.42,19663.0,570.6903,570.9239,569.5518,570.632,19663.0
2022-11-22 11:40:00,586.13,586.57,585.77,585.92,5709.0,570.3498,570.7779,569.9995,570.1454,5709.0
2022-11-22 11:50:00,586.54,587.87,586.0,587.77,5121.0,570.7487,572.0429,570.2233,571.9456,5121.0
2022-11-22 12:00:00,587.5,587.72,586.74,587.52,4472.0,571.6829,571.897,570.9433,571.7023,4472.0
2022-11-22 12:10:00,587.25,588.02,587.08,587.63,8943.0,571.4396,572.1889,571.2742,571.8094,8943.0
2022-11-22 12:20:00,587.73,588.17,586.99,587.83,7929.0,571.9067,572.3348,571.1866,572.004,7929.0
2022-11-22 12:30:00,587.24,588.33,587.24,587.99,6120.0,571.4299,572.4905,571.4299,572.1597,6120.0
2022-11-22 12:40:00,587.99,588.58,587.02,588.47,13430.0,572.1597,572.7338,571.2158,572.6268,13430.0
2022-11-22 12:50:00,588.18,588.56,587.51,588.05,12349.0,572.3446,572.7143,571.6926,572.2181,12349.0
2022-11-22 13:00:00,588.05,590.83,587.91,590.33,15691.0,572.2181,574.9232,572.0818,574.4367,15691.0
2022-11-22 13:10:00,590.5,591.01,590.0,590.21,9561.0,574.6021,575.0984,574.1156,574.3199,9561.0
2022-11-22 13:20:00,590.33,590.99,589.82,590.45,19392.0,574.4367,575.0789,573.9404,574.5535,19392.0
2022-11-22 13:30:00,590.46,590.99,589.52,589.97,7243.0,574.5632,575.0789,573.6485,574.0864,7243.0
2022-11-22 13:40:00,590.65,590.65,589.79,589.79,4431.0,574.7481,574.7481,573.9112,573.9112,4431.0
2022-11-22 13:50:00,589.94,591.0,589.86,590.31,10227.0,574.0572,575.0886,573.9793,574.4172,10227.0
2022-11-22 14:00:00,590.31,590.79,588.91,589.13,8428.0,574.4172,574.8843,573.0549,573.269,8428.0
2022-11-22 14:10:00,589.36,589.79,589.15,589.79,4255.0,573.4928,573.9112,573.2885,573.9112,4255.0
2022-11-22 14:20:00,589.59,590.25,589.38,590.16,5819.0,573.7166,574.3588,573.5123,574.2713,5819.0
2022-11-22 14:30:00,589.84,590.77,589.71,590.77,4771.0,573.9599,574.8648,573.8334,574.8648,4771.0
2022-11-22 14:40:00,590.52,590.83,589.86,590.25,4421.0,574.6216,574.9232,573.9793,574.3588,4421.0
2022-11-22 14:50:00,590.12,591.41,590.12,591.0,11021.0,574.2323,575.4876,574.2323,575.0886,11021.0
2022-11-22 15:00:00,591.09,592.65,591.02,592.59,4765.0,575.1762,576.6942,575.1081,576.6358,4765.0
2022-11-22 15:10:00,592.28,592.93,591.95,592.25,6126.0,576.3342,576.9667,576.0131,576.305,6126.0
2022-11-22 15:20:00,592.5,592.87,592.09,592.63,6730.0,576.5483,576.9083,576.1493,576.6748,6730.0
2022-11-22 15:30:00,592.45,593.81,592.27,593.51,10388.0,576.4996,577.823,576.3245,577.5311,10388.0
2022-11-22 15:40:00,593.44,594.51,593.25,594.51,13803.0,577.463,578.5042,577.2781,578.5042,13803.0
2022-11-22 15:50:00,594.13,596.53,593.56,596.46,75850.0,578.1344,580.4698,577.5797,580.4017,75850.0
2022-11-23 09:30:00,595.18,600.34,595.18,600.21,36745.0,579.1561,584.1772,579.1561,584.0507,36745.0
2022-11-23 09:40:00,600.11,604.34,598.25,603.36,34802.0,583.9534,588.0695,582.1435,587.1159,34802.0
2022-11-23 09:50:00,603.55,607.45,603.51,606.87,41267.0,587.3008,591.0958,587.2618,590.5314,41267.0
2022-11-23 10:00:00,607.19,610.0,605.15,606.66,21341.0,590.8428,593.5771,588.8577,590.327,21341.0
2022-11-23 10:10:00,606.89,607.76,605.64,606.75,10311.0,590.5508,591.3974,589.3345,590.4146,10311.0
2022-11-23 10:20:00,606.65,606.84,604.86,605.3,6100.0,590.3173,590.5022,588.5755,589.0037,6100.0
2022-11-23 10:30:00,605.3,606.88,604.65,606.31,6485.0,589.0037,590.5411,588.3712,589.9865,6485.0
2022-11-23 10:40:00,606.3,606.5,605.01,605.25,5001.0,589.9767,590.1713,588.7215,588.955,5001.0
2022-11-23 10:50:00,605.22,605.47,603.74,604.76,10872.0,588.9258,589.1691,587.4857,588.4782,10872.0
2022-11-23 11:00:00,604.8,605.7,604.23,604.94,7325.0,588.5171,589.3929,587.9625,588.6533,7325.0
2022-11-23 11:10:00,605.18,606.9,605.15,605.56,20446.0,588.8869,590.5606,588.8577,589.2567,20446.0
2022-11-23 11:20:00,605.7,607.11,604.67,605.67,5984.0,589.3929,590.7649,588.3906,589.3637,5984.0
2022-11-23 11:30:00,605.85,605.85,604.12,605.19,8245.0,589.5388,589.5388,587.8554,588.8966,8245.0
2022-11-23 11:40:00,605.52,606.55,603.66,604.24,4101.0,589.2177,590.22,587.4078,587.9722,4101.0
2022-11-23 11:50:00,603.52,605.0,600.84,601.36,9562.0,587.2716,588.7117,584.6637,585.1697,9562.0
2022-11-23 12:00:00,601.09,603.66,601.09,602.89,5022.0,584.907,587.4078,584.907,586.6585,5022.0
2022-11-23 12:10:00,602.46,602.83,601.68,602.47,3623.0,586.2401,586.6002,585.4811,586.2498,3623.0
2022-11-23 12:20:00,602.66,603.44,601.73,601.73,3395.0,586.4347,587.1937,585.5298,585.5298,3395.0
2022-11-23 12:30:00,602.15,602.38,601.45,602.18,2115.0,585.9385,586.1623,585.2573,585.9677,2115.0
2022-11-23 12:40:00,601.84,601.85,600.74,601.55,2600.0,585.6368,585.6465,584.5664,585.3546,2600.0
2022-11-23 12:50:00,601.12,601.19,597.3,598.05,3799.0,584.9362,585.0043,581.219,581.9488,3799.0
2022-11-23 13:00:00,597.89,598.55,597.89,597.97,1456.0,581.7932,582.4354,581.7932,581.871,1456.0
2022-11-23 13:10:00,597.92,598.51,597.83,598.35,2827.0,581.8223,582.3965,581.7348,582.2408,2827.0
2022-11-23 13:20:00,598.38,599.99,598.38,599.99,4218.0,582.27,583.8366,582.27,583.8366,4218.0
2022-11-23 13:30:00,600.19,601.52,600.17,601.14,6150.0,584.0312,585.3254,584.0118,584.9557,6150.0
2022-11-23 13:40:00,601.21,601.49,600.54,600.78,8350.0,585.0238,585.2962,584.3718,584.6053,8350.0
2022-11-23 13:50:00,600.72,600.72,599.29,599.67,6928.0,584.547,584.547,583.1555,583.5252,6928.0
2022-11-23 14:00:00,600.15,603.45,599.34,601.5,19082.0,583.9923,587.2035,583.2041,585.306,19082.0
2022-11-23 14:10:00,600.73,601.71,598.89,601.02,16729.0,584.5567,585.5103,582.7662,584.8389,16729.0
2022-11-23 14:20:00,601.59,603.38,600.98,602.06,6927.0,585.3935,587.1353,584.8,585.8509,6927.0
2022-11-23 14:30:00,601.8,601.87,600.4,600.87,3949.0,585.5979,585.666,584.2356,584.6929,3949.0
2022-11-23 14:40:00,600.88,602.8,600.73,602.8,2596.0,584.7027,586.571,584.5567,586.571,2596.0
2022-11-23 14:50:00,602.82,603.08,601.56,602.2,5333.0,586.5904,586.8434,585.3643,585.9871,5333.0
2022-11-23 15:00:00,602.0,603.08,601.18,603.08,6832.0,585.7925,586.8434,584.9946,586.8434,6832.0
2022-11-23 15:10:00,602.98,604.28,602.41,604.15,3799.0,586.7461,588.0111,586.1915,587.8846,3799.0
2022-11-23 15:20:00,604.26,604.32,601.94,603.45,5973.0,587.9917,588.05,585.7341,587.2035,5973.0
2022-11-23 15:30:00,603.0,603.64,602.31,603.09,8315.0,586.7656,587.3883,586.0942,586.8532,8315.0
2022-11-23 15:40:00,603.18,603.64,602.54,603.09,11663.0,586.9407,587.3883,586.318,586.8532,11663.0
2022-11-23 15:50:00,603.37,603.91,602.95,603.78,27666.0,587.1256,587.6511,586.7169,587.5246,27666.0
2022-11-25 09:30:00,596.93,597.67,592.95,595.17,28150.0,580.859,581.5791,576.9862,579.1464,28150.0
2022-11-25 09:40:00,594.9,595.34,592.96,595.01,11429.0,578.8837,579.3118,576.9959,578.9907,11429.0
2022-11-25 09:50:00,594.88,596.54,594.88,595.29,10321.0,578.8642,580.4795,578.8642,579.2632,10321.0
2022-11-25 10:00:00,595.54,596.69,594.84,595.76,9684.0,579.5064,580.6255,578.8253,579.7205,9684.0
2022-11-25 10:10:00,595.75,596.09,594.88,595.46,7957.0,579.7108,580.0416,578.8642,579.4286,7957.0
2022-11-25 10:20:00,595.33,596.18,594.3,595.92,9982.0,579.3021,580.1292,578.2998,579.8762,9982.0
2022-11-25 10:30:00,595.54,596.61,595.11,595.11,6945.0,579.5064,580.5476,579.088,579.088,6945.0
2022-11-25 10:40:00,595.88,596.68,595.54,596.64,5297.0,579.8373,580.6157,579.5064,580.5768,5297.0
2022-11-25 10:50:00,596.63,596.91,595.63,596.57,4456.0,580.5671,580.8395,579.594,580.5087,4456.0
2022-11-25 11:00:00,596.73,597.9,596.55,597.49,3063.0,580.6644,581.8029,580.4892,581.4039,3063.0
2022-11-25 11:10:00,597.55,597.55,596.47,597.41,6857.0,581.4623,581.4623,580.4114,581.3261,6857.0
2022-11-25 11:20:00,597.15,597.55,595.35,595.36,4874.0,581.0731,581.4623,579.3215,579.3313,4874.0
2022-11-25 11:30:00,595.64,597.0,594.93,596.59,12653.0,579.6037,580.9271,578.9128,580.5282,12653.0
2022-11-25 11:40:00,596.4,597.15,596.37,597.15,6021.0,580.3433,581.0731,580.3141,581.0731,6021.0
2022-11-25 11:50:00,597.4,597.4,596.14,596.43,3289.0,581.3163,581.3163,580.0903,580.3725,3289.0
2022-11-25 12:00:00,596.17,596.32,595.14,595.95,2284.0,580.1195,580.2654,579.1172,579.9054,2284.0
2022-11-25 12:10:00,595.74,596.32,595.3,595.4,2175.0,579.701,580.2654,579.2729,579.3702,2175.0
2022-11-25 12:20:00,595.26,595.43,594.45,594.54,5690.0,579.234,579.3994,578.4458,578.5333,5690.0
2022-11-25 12:30:00,594.43,594.88,593.3,593.53,5427.0,578.4263,578.8642,577.3267,577.5505,5427.0
2022-11-25 12:40:00,593.9,594.82,593.59,594.73,6120.0,577.9106,578.8058,577.6089,578.7182,6120.0
2022-11-25 12:50:00,595.3,595.39,591.92,591.92,27071.0,579.2729,579.3605,575.9839,575.9839,27071.0
2022-11-28 09:30:00,593.99,596.0,592.05,592.26,43179.0,577.9982,579.954,576.1104,576.3147,43179.0
2022-11-28 09:40:00,592.24,596.0,591.58,594.26,15993.0,576.2953,579.954,575.653,578.2609,15993.0
2022-11-28 09:50:00,594.32,595.6,593.23,594.6,22399.0,578.3193,579.5648,577.2586,578.5917,22399.0
2022-11-28 10:00:00,594.31,596.41,593.49,596.41,25939.0,578.3095,580.353,577.5116,580.353,25939.0
2022-11-28 10:10:00,596.64,598.13,595.05,597.08,9219.0,580.5768,582.0267,579.0296,581.005,9219.0
2022-11-28 10:20:00,597.04,597.04,591.45,592.92,12149.0,580.966,580.966,575.5265,576.957,12149.0
2022-11-28 10:30:00,593.05,593.49,591.67,591.68,6982.0,577.0835,577.5116,575.7406,575.7503,6982.0
2022-11-28 10:40:00,591.6,593.32,591.59,591.74,18285.0,575.6725,577.3462,575.6628,575.8087,18285.0
2022-11-28 10:50:00,591.9,592.02,589.39,590.25,21297.0,575.9644,576.0812,573.522,574.3588,21297.0
2022-11-28 11:00:00,590.25,592.02,589.58,590.31,22591.0,574.3588,576.0812,573.7069,574.4172,22591.0
2022-11-28 11:10:00,590.25,591.45,589.4,590.55,20347.0,574.3588,575.5265,573.5317,574.6508,20347.0
2022-11-28 11:20:00,590.24,591.3,589.39,589.65,23591.0,574.3491,575.3806,573.522,573.775,23591.0
2022-11-28 11:30:00,589.31,589.64,586.12,589.64,34830.0,573.4441,573.7653,570.34,573.7653,34830.0
2022-11-28 11:40:00,590.1,591.93,587.93,590.54,26612.0,574.2129,575.9936,572.1013,574.641,26612.0
2022-11-28 11:50:00,590.97,592.18,590.97,592.16,4356.0,575.0595,576.2369,575.0595,576.2174,4356.0
2022-11-28 12:00:00,591.4,592.41,587.76,590.77,7581.0,575.4779,576.4607,571.9359,574.8648,7581.0
2022-11-28 12:10:00,589.05,591.12,589.0,590.82,5071.0,573.1911,575.2054,573.1425,574.9135,5071.0
2022-11-28 12:20:00,591.26,591.26,589.64,589.64,2600.0,575.3416,575.3416,573.7653,573.7653,2600.0
2022-11-28 12:30:00,589.39,591.4,589.34,590.99,6388.0,573.522,575.4779,573.4733,575.0789,6388.0
2022-11-28 12:40:00,590.83,590.83,589.08,589.17,2635.0,574.9232,574.9232,573.2203,573.3079,2635.0
2022-11-28 12:50:00,588.91,589.12,587.55,587.74,3979.0,573.0549,573.2593,571.7315,571.9164,3979.0
2022-11-28 13:00:00,587.75,588.8,587.05,587.72,3041.0,571.9261,572.9479,571.245,571.897,3041.0
2022-11-28 13:10:00,588.24,588.56,587.44,587.92,2505.0,572.403,572.7143,571.6245,572.0916,2505.0
2022-11-28 13:20:00,587.94,588.56,587.61,587.76,4208.0,572.111,572.7143,571.7899,571.9359,4208.0
2022-11-28 13:30:00,587.76,587.77,586.94,587.63,2724.0,571.9359,571.9456,571.138,571.8094,2724.0
2022-11-28 13:40:00,588.01,588.12,586.48,587.33,5919.0,572.1791,572.2862,570.6903,571.5175,5919.0
2022-11-28 13:50:00,587.32,587.32,584.77,584.93,3731.0,571.5077,571.5077,569.0264,569.1821,3731.0
2022-11-28 14:00:00,584.71,584.72,583.05,583.05,4052.0,568.968,568.9777,567.3527,567.3527,4052.0
2022-11-28 14:10:00,582.78,583.29,582.29,583.29,4010.0,567.09,567.5862,566.6131,567.5862,4010.0
2022-11-28 14:20:00,583.0,583.61,582.86,583.0,5187.0,567.304,567.8976,567.1678,567.304,5187.0
2022-11-28 14:30:00,583.03,584.95,582.88,584.1,3894.0,567.3332,569.2015,567.1873,568.3744,3894.0
2022-11-28 14:40:00,584.11,584.39,583.7,584.27,3670.0,568.3841,568.6566,567.9852,568.5398,3670.0
2022-11-28 14:50:00,584.31,584.77,583.73,583.73,3465.0,568.5788,569.0264,568.0144,568.0144,3465.0
2022-11-28 15:00:00,584.11,584.47,582.86,582.94,2802.0,568.3841,568.7345,567.1678,567.2456,2802.0
2022-11-28 15:10:00,582.75,582.75,580.94,581.68,5784.0,567.0608,567.0608,565.2995,566.0196,5784.0
2022-11-28 15:20:00,581.96,582.31,580.54,581.13,8467.0,566.292,566.6326,564.9103,565.4844,8467.0
2022-11-28 15:30:00,581.23,581.61,580.42,581.23,8099.0,565.5817,565.9515,564.7935,565.5817,8099.0
2022-11-28 15:40:00,581.26,582.62,581.22,581.51,22123.0,565.6109,566.9343,565.572,565.8541,22123.0
2022-11-28 15:50:00,581.68,583.94,581.68,583.74,34109.0,566.0196,568.2187,566.0196,568.0241,34109.0
2022-11-29 09:30:00,584.09,585.6,583.12,585.0,20494.0,568.3647,569.834,567.4208,569.2502,20494.0
2022-11-29 09:40:00,584.93,586.26,581.84,585.0,11211.0,569.1821,570.4763,566.1753,569.2502,11211.0
2022-11-29 09:50:00,584.48,585.63,582.76,585.16,9023.0,568.7442,569.8632,567.0705,569.4059,9023.0
2022-11-29 10:00:00,585.0,586.67,584.4,586.07,12715.0,569.2502,570.8752,568.6663,570.2914,12715.0
2022-11-29 10:10:00,586.14,586.74,582.97,585.16,14876.0,570.3595,570.9433,567.2748,569.4059,14876.0
2022-11-29 10:20:00,585.43,587.0,585.14,586.19,3795.0,569.6686,571.1963,569.3864,570.4081,3795.0
2022-11-29 10:30:00,586.15,586.97,583.7,584.56,6002.0,570.3692,571.1671,567.9852,568.822,6002.0
2022-11-29 10:40:00,584.69,585.8,584.2,584.77,6336.0,568.9485,570.0286,568.4717,569.0264,6336.0
2022-11-29 10:50:00,585.3,585.3,583.36,584.14,8574.0,569.5421,569.5421,567.6543,568.4133,8574.0
2022-11-29 11:00:00,584.18,584.3,579.0,579.39,10368.0,568.4523,568.569,563.4117,563.7912,10368.0
2022-11-29 11:10:00,579.32,580.04,577.13,577.14,10155.0,563.7231,564.4237,561.5921,561.6018,10155.0
2022-11-29 11:20:00,577.0,578.4,576.76,577.99,8275.0,561.4656,562.8279,561.232,562.4289,8275.0
2022-11-29 11:30:00,578.12,579.71,578.07,579.2,18262.0,562.5554,564.1026,562.5068,563.6063,18262.0
2022-11-29 11:40:00,579.71,579.71,578.64,579.26,3306.0,564.1026,564.1026,563.0614,563.6647,3306.0
2022-11-29 11:50:00,578.34,580.38,578.18,580.37,3859.0,562.7695,564.7546,562.6138,564.7448,3859.0
2022-11-29 12:00:00,580.41,580.41,579.01,580.01,2315.0,564.7838,564.7838,563.4215,564.3945,2315.0
2022-11-29 12:10:00,579.7,580.15,578.69,580.15,2655.0,564.0929,564.5308,563.1101,564.5308,2655.0
2022-11-29 12:20:00,580.33,580.33,579.22,579.22,7515.0,564.7059,564.7059,563.6258,563.6258,7515.0
2022-11-29 12:30:00,579.12,581.18,578.95,581.18,1735.0,563.5285,565.533,563.3631,565.533,1735.0
2022-11-29 12:40:00,581.41,581.41,580.17,580.88,3443.0,565.7568,565.7568,564.5502,565.2411,3443.0
2022-11-29 12:50:00,580.83,581.4,580.79,581.25,1700.0,565.1925,565.7471,565.1535,565.6011,1700.0
2022-11-29 13:00:00,580.48,580.95,580.0,580.95,1580.0,564.8519,565.3092,564.3848,565.3092,1580.0
2022-11-29 13:10:00,580.65,581.77,580.25,580.25,2100.0,565.0173,566.1071,564.6281,564.6281,2100.0
2022-11-29 13:20:00,580.31,580.73,579.0,579.0,1937.0,564.6865,565.0951,563.4117,563.4117,1937.0
2022-11-29 13:30:00,578.89,579.84,578.64,579.84,1815.0,563.3047,564.2291,563.0614,564.2291,1815.0
2022-11-29 13:40:00,579.87,580.91,579.87,580.91,1361.0,564.2583,565.2703,564.2583,565.2703,1361.0
2022-11-29 13:50:00,580.32,582.34,580.3,581.93,3696.0,564.6962,566.6618,564.6767,566.2628,3696.0
2022-11-29 14:00:00,582.07,583.49,582.07,582.98,3854.0,566.3991,567.7808,566.3991,567.2846,3854.0
2022-11-29 14:10:00,582.85,582.85,582.14,582.15,2119.0,567.1581,567.1581,566.4672,566.4769,2119.0
2022-11-29 14:20:00,582.39,582.47,580.78,580.83,1997.0,566.7105,566.7883,565.1438,565.1925,1997.0
2022-11-29 14:30:00,580.8,580.82,580.0,580.61,2149.0,565.1633,565.1827,564.3848,564.9784,2149.0
2022-11-29 14:40:00,580.24,580.33,579.22,579.22,1143.0,564.6183,564.7059,563.6258,563.6258,1143.0
2022-11-29 14:50:00,579.46,580.23,579.32,580.23,1303.0,563.8593,564.6086,563.7231,564.6086,1303.0
2022-11-29 15:00:00,580.61,580.98,579.49,580.89,3035.0,564.9784,565.3384,563.8885,565.2508,3035.0
2022-11-29 15:10:00,580.61,580.71,579.85,580.09,3634.0,564.9784,565.0757,564.2388,564.4724,3634.0
2022-11-29 15:20:00,580.11,580.72,579.18,580.04,7155.0,564.4918,565.0854,563.5869,564.4237,7155.0
2022-11-29 15:30:00,579.79,580.81,579.68,580.29,3540.0,564.1805,565.173,564.0734,564.667,3540.0
2022-11-29 15:40:00,580.09,580.77,579.29,580.2,8124.0,564.4724,565.1341,563.6939,564.5794,8124.0
2022-11-29 15:50:00,580.2,580.45,578.44,578.99,30588.0,564.5794,564.8227,562.8668,563.402,30588.0
2022-11-30 09:30:00,585.3,588.04,584.1,588.04,24935.0,569.5421,572.2083,568.3744,572.2083,24935.0
2022-11-30 09:40:00,588.28,590.55,585.76,585.76,21314.0,572.4419,574.6508,569.9897,569.9897,21314.0
2022-11-30 09:50:00,586.5,587.34,584.95,587.05,7961.0,570.7098,571.5272,569.2015,571.245,7961.0
2022-11-30 10:00:00,585.32,586.0,584.25,585.83,5939.0,569.5616,570.2233,568.5204,570.0578,5939.0
2022-11-30 10:10:00,585.37,585.6,583.35,583.64,3729.0,569.6102,569.834,567.6446,567.9268,3729.0
2022-11-30 10:20:00,583.49,584.13,581.81,582.32,15888.0,567.7808,568.4036,566.1461,566.6423,15888.0
2022-11-30 10:30:00,582.58,582.92,580.78,581.7,9540.0,566.8953,567.2262,565.1438,566.039,9540.0
2022-11-30 10:40:00,582.0,583.15,579.9,580.04,11966.0,566.331,567.45,564.2875,564.4237,11966.0
2022-11-30 10:50:00,579.89,580.86,579.58,580.46,8122.0,564.2778,565.2216,563.9761,564.8324,8122.0
2022-11-30 11:00:00,580.64,581.1,579.22,580.68,13837.0,565.0076,565.4552,563.6258,565.0465,13837.0
2022-11-30 11:10:00,580.57,582.54,580.37,580.77,7792.0,564.9395,566.8564,564.7448,565.1341,7792.0
2022-11-30 11:20:00,580.62,581.2,579.12,579.94,9996.0,564.9881,565.5525,563.5285,564.3264,9996.0
2022-11-30 11:30:00,579.8,580.7,576.94,580.7,63949.0,564.1902,565.066,561.4072,565.066,63949.0
2022-11-30 11:40:00,580.94,581.59,580.81,581.34,4903.0,565.2995,565.932,565.173,565.6887,4903.0
2022-11-30 11:50:00,581.84,581.92,580.14,580.63,5060.0,566.1753,566.2531,564.521,564.9978,5060.0
2022-11-30 12:00:00,580.84,581.03,580.35,580.87,2953.0,565.2022,565.3871,564.7254,565.2314,2953.0
2022-11-30 12:10:00,581.0,581.0,579.14,579.34,10938.0,565.3579,565.3579,563.548,563.7426,10938.0
2022-11-30 12:20:00,579.25,580.76,578.69,579.95,9849.0,563.655,565.1243,563.1101,564.3361,9849.0
2022-11-30 12:30:00,580.13,581.24,580.05,580.26,5218.0,564.5113,565.5914,564.4335,564.6378,5218.0
2022-11-30 12:40:00,580.27,581.24,579.94,580.78,5482.0,564.6475,565.5914,564.3264,565.1438,5482.0
2022-11-30 12:50:00,581.08,582.06,581.08,581.22,6902.0,565.4357,566.3893,565.4357,565.572,6902.0
2022-11-30 13:00:00,581.73,582.74,581.51,582.74,3069.0,566.0682,567.051,565.8541,567.051,3069.0
2022-11-30 13:10:00,582.77,583.61,582.02,582.02,5159.0,567.0802,567.8976,566.3504,566.3504,5159.0
2022-11-30 13:20:00,582.0,582.86,582.0,582.32,2787.0,566.331,567.1678,566.331,566.6423,2787.0
2022-11-30 13:30:00,581.75,590.68,580.38,589.83,35822.0,566.0877,574.7773,564.7546,573.9501,35822.0
2022-11-30 13:40:00,589.89,591.17,585.64,587.24,21636.0,574.0085,575.2541,569.873,571.4299,21636.0
2022-11-30 13:50:00,587.97,594.52,587.44,593.75,22197.0,572.1402,578.5139,571.6245,577.7646,22197.0
2022-11-30 14:00:00,594.35,599.62,593.73,596.6,43434.0,578.3485,583.4766,577.7452,580.5379,43434.0
2022-11-30 14:10:00,596.68,604.9,596.37,604.9,26050.0,580.6157,588.6144,580.3141,588.6144,26050.0
2022-11-30 14:20:00,605.28,605.93,602.21,604.59,19481.0,588.9842,589.6167,585.9968,588.3128,19481.0
2022-11-30 14:30:00,604.7,604.98,601.99,603.02,10568.0,588.4198,588.6923,585.7828,586.785,10568.0
2022-11-30 14:40:00,602.4,603.12,600.58,602.71,13850.0,586.1817,586.8823,584.4107,586.4834,13850.0
2022-11-30 14:50:00,602.59,604.0,601.25,604.0,9749.0,586.3666,587.7387,585.0627,587.7387,9749.0
2022-11-30 15:00:00,603.99,604.0,602.58,603.49,16037.0,587.7289,587.7387,586.3569,587.2424,16037.0
2022-11-30 15:10:00,603.49,605.52,602.7,604.73,17213.0,587.2424,589.2177,586.4737,588.449,17213.0
2022-11-30 15:20:00,605.0,605.47,603.53,605.1,34634.0,588.7117,589.1691,587.2813,588.809,34634.0
2022-11-30 15:30:00,605.1,607.45,604.23,604.85,36010.0,588.809,591.0958,587.9625,588.5658,36010.0
2022-11-30 15:40:00,604.74,606.29,604.02,604.19,38371.0,588.4587,589.967,587.7581,587.9235,38371.0
2022-11-30 15:50:00,604.0,608.41,603.13,608.41,109940.0,587.7387,592.0299,586.8921,592.0299,109940.0
2022-12-01 09:30:00,611.18,613.19,609.14,610.14,60218.0,594.7253,596.6812,592.7403,593.7133,60218.0
2022-12-01 09:40:00,610.39,612.08,608.77,611.16,50352.0,593.9566,595.6011,592.3802,594.7059,50352.0
2022-12-01 09:50:00,611.03,611.57,608.68,610.22,85038.0,594.5794,595.1048,592.2927,593.7912,85038.0
2022-12-01 10:00:00,610.41,611.58,606.31,606.6,66815.0,593.9761,595.1146,589.9865,590.2687,66815.0
2022-12-01 10:10:00,606.46,607.32,601.36,603.09,63929.0,590.1324,590.9693,585.1697,586.8532,63929.0
2022-12-01 10:20:00,603.29,606.25,602.55,604.55,25803.0,587.0478,589.9281,586.3277,588.2738,25803.0
2022-12-01 10:30:00,604.26,604.95,602.97,604.19,17864.0,587.9917,588.6631,586.7364,587.9235,17864.0
2022-12-01 10:40:00,603.51,606.29,602.86,606.29,10246.0,587.2618,589.967,586.6293,589.967,10246.0
2022-12-01 10:50:00,606.32,609.31,606.32,609.31,15119.0,589.9962,592.9057,589.9962,592.9057,15119.0
2022-12-01 11:00:00,609.34,609.62,608.5,609.47,7011.0,592.9349,593.2073,592.1175,593.0614,7011.0
2022-12-01 11:10:00,609.46,610.24,607.75,608.44,22324.0,593.0517,593.8107,591.3877,592.0591,22324.0
2022-12-01 11:20:00,608.64,610.48,608.64,609.39,4734.0,592.2537,594.0442,592.2537,592.9835,4734.0
2022-12-01 11:30:00,608.98,612.38,608.97,610.64,12546.0,592.5846,595.893,592.5748,594.1999,12546.0
2022-12-01 11:40:00,610.92,611.92,609.07,609.07,1879.0,594.4723,595.4454,592.6722,592.6722,1879.0
2022-12-01 11:50:00,609.11,609.61,607.87,608.77,3145.0,592.7111,593.1976,591.5045,592.3802,3145.0
2022-12-01 12:00:00,608.38,608.39,606.5,607.13,3630.0,592.0007,592.0105,590.1713,590.7844,3630.0
2022-12-01 12:10:00,606.53,608.74,606.53,608.18,3054.0,590.2005,592.351,590.2005,591.8061,3054.0
2022-12-01 12:20:00,608.22,610.74,608.21,610.18,4647.0,591.845,594.2972,591.8353,593.7523,4647.0
2022-12-01 12:30:00,610.48,611.45,610.48,611.27,1300.0,594.0442,594.9881,594.0442,594.8129,1300.0
2022-12-01 12:40:00,611.11,611.11,610.01,610.29,3377.0,594.6572,594.6572,593.5868,593.8593,3377.0
2022-12-01 12:50:00,610.64,611.3,610.4,611.27,4336.0,594.1999,594.8421,593.9663,594.8129,4336.0
2022-12-01 13:00:00,611.48,613.79,611.47,613.6,6661.0,595.0173,597.2651,595.0075,597.0802,6661.0
2022-12-01 13:10:00,613.55,613.55,609.93,609.93,4462.0,597.0315,597.0315,593.509,593.509,4462.0
2022-12-01 13:20:00,610.01,612.17,610.01,612.17,2189.0,593.5868,595.6887,593.5868,595.6887,2189.0
2022-12-01 13:30:00,612.09,613.46,612.09,613.11,4590.0,595.6108,596.944,595.6108,596.6034,4590.0
2022-12-01 13:40:00,613.94,614.65,613.26,613.92,3117.0,597.411,598.1019,596.7493,597.3916,3117.0
2022-12-01 13:50:00,613.94,614.59,613.2,614.0,5215.0,597.411,598.0435,596.691,597.4694,5215.0
2022-12-01 14:00:00,614.19,614.19,612.26,612.84,6351.0,597.6543,597.6543,595.7763,596.3407,6351.0
2022-12-01 14:10:00,613.3,614.15,613.25,614.15,2998.0,596.7883,597.6154,596.7396,597.6154,2998.0
2022-12-01 14:20:00,614.03,614.6,613.53,613.54,2018.0,597.4986,598.0533,597.0121,597.0218,2018.0
2022-12-01 14:30:00,613.97,614.4,613.58,613.98,2749.0,597.4402,597.8587,597.0607,597.45,2749.0
2022-12-01 14:40:00,614.16,615.0,613.84,615.0,5565.0,597.6251,598.4425,597.3137,598.4425,5565.0
2022-12-01 14:50:00,614.72,615.88,613.52,614.86,12827.0,598.17,599.2988,597.0023,598.3063,12827.0
2022-12-01 15:00:00,614.79,616.56,614.2,615.86,4620.0,598.2382,599.9605,597.664,599.2793,4620.0
2022-12-01 15:10:00,616.18,616.45,615.21,615.65,8270.0,599.5907,599.8535,598.6468,599.075,8270.0
2022-12-01 15:20:00,615.67,615.87,615.21,615.43,7483.0,599.0945,599.2891,598.6468,598.8609,7483.0
2022-12-01 15:30:00,615.64,616.25,614.69,614.91,7612.0,599.0653,599.6589,598.1408,598.3549,7612.0
2022-12-01 15:40:00,615.34,615.82,614.25,614.66,9474.0,598.7733,599.2404,597.7127,598.1117,9474.0
2022-12-01 15:50:00,614.66,615.85,611.2,611.28,53844.0,598.1117,599.2696,594.7448,594.8227,53844.0
2022-12-02 09:30:00,600.3,603.88,599.8,603.43,37986.0,584.1383,587.6219,583.6517,587.184,37986.0
2022-12-02 09:40:00,603.11,603.45,598.64,599.41,15589.0,586.8726,587.2035,582.523,583.2722,15589.0
2022-12-02 09:50:00,599.25,600.44,597.0,600.3,13498.0,583.1165,584.2745,580.9271,584.1383,13498.0
2022-12-02 10:00:00,600.49,601.87,597.8,600.51,14907.0,584.3232,585.666,581.7056,584.3426,14907.0
2022-12-02 10:10:00,600.75,604.1,600.47,602.1,8095.0,584.5762,587.836,584.3037,585.8898,8095.0
2022-12-02 10:20:00,601.52,601.84,599.73,600.64,9634.0,585.3254,585.6368,583.5836,584.4691,9634.0
2022-12-02 10:30:00,600.08,603.56,600.0,602.32,6492.0,583.9242,587.3105,583.8463,586.1039,6492.0
2022-12-02 10:40:00,602.48,603.8,602.25,603.1,4916.0,586.2596,587.544,586.0358,586.8629,4916.0
2022-12-02 10:50:00,603.29,603.78,600.9,601.28,4432.0,587.0478,587.5246,584.7221,585.0919,4432.0
2022-12-02 11:00:00,600.95,601.97,600.04,600.52,6620.0,584.7708,585.7633,583.8853,584.3523,6620.0
2022-12-02 11:10:00,600.66,601.74,600.06,600.73,9016.0,584.4886,585.5395,583.9047,584.5567,9016.0
2022-12-02 11:20:00,600.78,603.21,600.78,602.69,9202.0,584.6053,586.9699,584.6053,586.4639,9202.0
2022-12-02 11:30:00,602.61,603.6,601.97,602.65,20148.0,586.3861,587.3494,585.7633,586.425,20148.0
2022-12-02 11:40:00,603.05,603.9,602.83,602.83,3495.0,586.8142,587.6413,586.6002,586.6002,3495.0
2022-12-02 11:50:00,602.25,603.5,601.78,602.82,3793.0,586.0358,587.2521,585.5784,586.5904,3793.0
2022-12-02 12:00:00,602.58,602.9,601.64,602.46,2800.0,586.3569,586.6683,585.4422,586.2401,2800.0
2022-12-02 12:10:00,602.64,603.45,602.04,602.75,3659.0,586.4153,587.2035,585.8314,586.5223,3659.0
2022-12-02 12:20:00,601.69,602.64,601.69,602.16,1301.0,585.4908,586.4153,585.4908,585.9482,1301.0
2022-12-02 12:30:00,602.18,602.97,601.53,602.2,3975.0,585.9677,586.7364,585.3352,585.9871,3975.0
2022-12-02 12:40:00,601.97,602.3,601.13,601.57,3608.0,585.7633,586.0844,584.9459,585.3741,3608.0
2022-12-02 12:50:00,601.64,601.94,600.5,600.5,3907.0,585.4422,585.7341,584.3329,584.3329,3907.0
2022-12-02 13:00:00,600.74,601.38,599.34,599.56,8062.0,584.5664,585.1892,583.2041,583.4182,8062.0
2022-12-02 13:10:00,599.24,600.29,598.65,599.44,5659.0,583.1068,584.1285,582.5327,583.3014,5659.0
2022-12-02 13:20:00,599.76,599.88,598.52,599.51,2728.0,583.6128,583.7296,582.4062,583.3695,2728.0
2022-12-02 13:30:00,599.51,599.51,599.0,599.0,700.0,583.3695,583.3695,582.8733,582.8733,700.0
2022-12-02 13:40:00,599.7,601.17,599.7,601.17,1191.0,583.5544,584.9848,583.5544,584.9848,1191.0
2022-12-02 13:50:00,599.69,601.79,599.67,600.9,7335.0,583.5447,585.5882,583.5252,584.7221,7335.0
2022-12-02 14:00:00,601.3,601.92,599.67,599.67,4376.0,585.1113,585.7147,583.5252,583.5252,4376.0
2022-12-02 14:10:00,599.87,600.26,598.93,600.2,4659.0,583.7198,584.0993,582.8052,584.041,4659.0
2022-12-02 14:20:00,599.57,599.99,599.24,599.71,2985.0,583.4279,583.8366,583.1068,583.5642,2985.0
2022-12-02 14:30:00,600.36,600.77,599.68,600.27,3232.0,584.1967,584.5956,583.535,584.1091,3232.0
2022-12-02 14:40:00,599.68,600.89,599.49,600.88,8139.0,583.535,584.7124,583.3501,584.7027,8139.0
2022-12-02 14:50:00,600.89,603.4,600.6,603.12,4337.0,584.7124,587.1548,584.4302,586.8823,4337.0
2022-12-02 15:00:00,603.46,606.09,603.39,605.99,12519.0,587.2132,589.7724,587.1451,589.6751,12519.0
2022-12-02 15:10:00,605.64,607.45,605.37,607.45,5435.0,589.3345,591.0958,589.0718,591.0958,5435.0
2022-12-02 15:20:00,607.02,607.03,604.74,605.06,6315.0,590.6773,590.6871,588.4587,588.7701,6315.0
2022-12-02 15:30:00,605.06,605.56,603.37,603.89,9946.0,588.7701,589.2567,587.1256,587.6316,9946.0
2022-12-02 15:40:00,604.5,604.72,603.28,603.28,4211.0,588.2252,588.4393,587.038,587.038,4211.0
2022-12-02 15:50:00,603.79,606.06,603.17,605.45,23893.0,587.5343,589.7432,586.931,589.1496,23893.0
2022-12-05 09:30:00,605.1,606.84,604.72,605.24,47199.0,588.809,590.5022,588.4393,588.9453,47199.0
2022-12-05 09:40:00,605.28,605.28,603.28,604.66,15221.0,588.9842,588.9842,587.038,588.3809,15221.0
2022-12-05 09:50:00,604.95,606.22,603.3,603.3,9795.0,588.6631,589.8989,587.0575,587.0575,9795.0
2022-12-05 10:00:00,602.78,603.13,598.95,600.49,47167.0,586.5515,586.8921,582.8246,584.3232,47167.0
2022-12-05 10:10:00,600.84,603.17,600.24,601.68,4424.0,584.6637,586.931,584.0799,585.4811,4424.0
2022-12-05 10:20:00,602.0,603.09,600.83,601.51,5907.0,585.7925,586.8532,584.654,585.3157,5907.0
2022-12-05 10:30:00,601.49,603.25,600.58,603.15,7250.0,585.2962,587.0088,584.4107,586.9115,7250.0
2022-12-05 10:40:00,603.29,605.55,603.29,605.25,5799.0,587.0478,589.2469,587.0478,588.955,5799.0
2022-12-05 10:50:00,605.25,605.26,603.89,605.25,5831.0,588.955,588.9647,587.6316,588.955,5831.0
2022-12-05 11:00:00,605.52,606.66,605.52,606.28,8305.0,589.2177,590.327,589.2177,589.9573,8305.0
2022-12-05 11:10:00,606.63,607.16,604.09,604.56,15083.0,590.2978,590.8136,587.8262,588.2836,15083.0
2022-12-05 11:20:00,604.55,604.55,602.71,603.8,11368.0,588.2738,588.2738,586.4834,587.544,11368.0
2022-12-05 11:30:00,603.57,603.57,601.28,601.84,8060.0,587.3202,587.3202,585.0919,585.6368,8060.0
2022-12-05 11:40:00,602.85,603.49,602.46,602.46,3500.0,586.6196,587.2424,586.2401,586.2401,3500.0
2022-12-05 11:50:00,602.86,603.07,599.67,600.36,6942.0,586.6293,586.8337,583.5252,584.1967,6942.0
2022-12-05 12:00:00,600.0,600.44,599.42,599.97,1633.0,583.8463,584.2745,583.282,583.8172,1633.0
2022-12-05 12:10:00,599.48,600.66,599.14,600.22,5635.0,583.3403,584.4886,583.0095,584.0604,5635.0
2022-12-05 12:20:00,600.05,601.25,599.87,600.7,3300.0,583.895,585.0627,583.7198,584.5275,3300.0
2022-12-05 12:30:00,600.07,600.54,598.81,599.27,2295.0,583.9145,584.3718,582.6884,583.136,2295.0
2022-12-05 12:40:00,599.06,599.44,598.2,598.32,5133.0,582.9317,583.3014,582.0948,582.2116,5133.0
2022-12-05 12:50:00,598.3,598.3,596.62,597.68,5635.0,582.1921,582.1921,580.5573,581.5888,5635.0
2022-12-05 13:00:00,597.71,598.91,597.37,598.51,6279.0,581.618,582.7857,581.2872,582.3965,6279.0
2022-12-05 13:10:00,599.09,599.94,598.75,599.62,2913.0,582.9608,583.788,582.63,583.4766,2913.0
2022-12-05 13:20:00,599.19,599.19,598.39,598.76,3936.0,583.0582,583.0582,582.2797,582.6397,3936.0
2022-12-05 13:30:00,599.6,600.7,599.45,600.05,2473.0,583.4571,584.5275,583.3112,583.895,2473.0
2022-12-05 13:40:00,600.25,600.36,598.43,598.43,3533.0,584.0896,584.1967,582.3186,582.3186,3533.0
2022-12-05 13:50:00,598.17,598.52,595.55,595.68,11757.0,582.0656,582.4062,579.5162,579.6427,11757.0
2022-12-05 14:00:00,595.93,597.1,595.15,596.46,7949.0,579.8859,581.0244,579.1269,580.4017,7949.0
2022-12-05 14:10:00,596.75,597.48,596.75,596.75,3859.0,580.6838,581.3942,580.6838,580.6838,3859.0
2022-12-05 14:20:00,596.47,596.86,595.8,595.93,2561.0,580.4114,580.7909,579.7594,579.8859,2561.0
2022-12-05 14:30:00,595.14,595.45,594.17,594.92,3204.0,579.1172,579.4188,578.1733,578.9031,3204.0
2022-12-05 14:40:00,594.54,594.71,593.38,594.06,4412.0,578.5333,578.6988,577.4046,578.0663,4412.0
2022-12-05 14:50:00,594.75,595.86,594.52,595.34,3183.0,578.7377,579.8178,578.5139,579.3118,3183.0
2022-12-05 15:00:00,595.96,596.95,595.19,596.69,4264.0,579.9151,580.8785,579.1658,580.6255,4264.0
2022-12-05 15:10:00,596.21,596.83,595.39,596.12,3921.0,580.1584,580.7617,579.3605,580.0708,3921.0
2022-12-05 15:20:00,596.0,597.31,596.0,597.31,5161.0,579.954,581.2288,579.954,581.2288,5161.0
2022-12-05 15:30:00,597.31,599.49,597.17,598.88,13981.0,581.2288,583.3501,581.0925,582.7565,13981.0
2022-12-05 15:40:00,598.68,599.77,598.44,599.27,14139.0,582.5619,583.6225,582.3283,583.136,14139.0
2022-12-05 15:50:00,599.31,601.53,598.7,601.2,50269.0,583.1749,585.3352,582.5813,585.014,50269.0
2022-12-06 09:30:00,603.5,604.45,602.27,602.43,19234.0,587.2521,588.1765,586.0552,586.2109,19234.0
2022-12-06 09:40:00,602.0,602.0,597.59,600.48,10049.0,585.7925,585.7925,581.5012,584.3134,10049.0
2022-12-06 09:50:00,600.84,600.84,596.58,596.58,7841.0,584.6637,584.6637,580.5184,580.5184,7841.0
2022-12-06 10:00:00,596.79,597.16,592.62,593.04,7905.0,580.7228,581.0828,576.665,577.0737,7905.0
2022-12-06 10:10:00,593.11,595.2,592.74,595.19,12147.0,577.1418,579.1756,576.7818,579.1658,12147.0
2022-12-06 10:20:00,595.2,596.41,593.76,593.76,5430.0,579.1756,580.353,577.7743,577.7743,5430.0
2022-12-06 10:30:00,594.3,594.83,591.31,592.22,5541.0,578.2998,578.8155,575.3903,576.2758,5541.0
2022-12-06 10:40:00,592.51,594.9,591.23,593.62,8865.0,576.558,578.8837,575.3125,577.6381,8865.0
2022-12-06 10:50:00,594.9,595.36,593.68,594.02,4527.0,578.8837,579.3313,577.6965,578.0273,4527.0
2022-12-06 11:00:00,593.8,596.29,593.8,595.95,2300.0,577.8133,580.2362,577.8133,579.9054,2300.0
2022-12-06 11:10:00,595.6,597.3,595.0,595.74,5557.0,579.5648,581.219,578.981,579.701,5557.0
2022-12-06 11:20:00,595.92,597.3,595.73,596.39,4640.0,579.8762,581.219,579.6913,580.3335,4640.0
2022-12-06 11:30:00,596.85,599.33,595.79,595.79,30022.0,580.7812,583.1944,579.7497,579.7497,30022.0
2022-12-06 11:40:00,596.24,599.04,596.24,598.0,2949.0,580.1876,582.9122,580.1876,581.9002,2949.0
2022-12-06 11:50:00,597.44,597.44,596.15,596.96,5392.0,581.3553,581.3553,580.1,580.8882,5392.0
2022-12-06 12:00:00,596.83,597.54,596.1,597.14,2330.0,580.7617,581.4526,580.0513,581.0633,2330.0
2022-12-06 12:10:00,596.35,597.14,593.73,593.74,4905.0,580.2946,581.0633,577.7452,577.7549,4905.0
2022-12-06 12:20:00,594.75,597.49,594.75,596.31,4614.0,578.7377,581.4039,578.7377,580.2557,4614.0
2022-12-06 12:30:00,596.6,597.69,596.36,596.48,16133.0,580.5379,581.5985,580.3043,580.4211,16133.0
2022-12-06 12:40:00,596.48,596.58,595.55,596.21,5060.0,580.4211,580.5184,579.5162,580.1584,5060.0
2022-12-06 12:50:00,596.28,596.28,594.58,594.95,4029.0,580.2265,580.2265,578.5723,578.9323,4029.0
2022-12-06 13:00:00,594.95,595.82,592.83,592.83,3697.0,578.9323,579.7789,576.8694,576.8694,3697.0
2022-12-06 13:10:00,593.0,593.39,592.39,592.39,3550.0,577.0348,577.4143,576.4412,576.4412,3550.0
2022-12-06 13:20:00,592.28,592.58,590.54,590.89,5660.0,576.3342,576.6261,574.641,574.9816,5660.0
2022-12-06 13:30:00,590.86,592.2,589.7,592.2,3580.0,574.9524,576.2563,573.8236,576.2563,3580.0
2022-12-06 13:40:00,592.2,593.61,592.2,593.56,4855.0,576.2563,577.6284,576.2563,577.5797,4855.0
2022-12-06 13:50:00,593.24,593.34,592.33,592.39,2060.0,577.2683,577.3657,576.3828,576.4412,2060.0
2022-12-06 14:00:00,592.25,592.39,589.92,590.24,4206.0,576.305,576.4412,574.0377,574.3491,4206.0
2022-12-06 14:10:00,590.01,590.87,589.69,590.37,3850.0,574.1253,574.9621,573.8139,574.4756,3850.0
2022-12-06 14:20:00,590.07,590.17,588.21,588.21,4440.0,574.1837,574.281,572.3738,572.3738,4440.0
2022-12-06 14:30:00,588.13,588.59,587.46,588.55,4627.0,572.2959,572.7435,571.644,572.7046,4627.0
2022-12-06 14:40:00,588.78,589.66,588.56,589.66,7114.0,572.9284,573.7847,572.7143,573.7847,7114.0
2022-12-06 14:50:00,589.45,590.67,589.16,589.78,11429.0,573.5804,574.7675,573.2982,573.9015,11429.0
2022-12-06 15:00:00,589.69,591.57,589.68,590.06,8176.0,573.8139,575.6433,573.8042,574.174,8176.0
2022-12-06 15:10:00,589.29,589.76,587.65,587.76,9785.0,573.4247,573.882,571.8288,571.9359,9785.0
2022-12-06 15:20:00,587.78,588.56,586.82,587.7,16390.0,571.9553,572.7143,571.0212,571.8775,16390.0
2022-12-06 15:30:00,587.95,590.22,587.94,590.17,10701.0,572.1208,574.3296,572.111,574.281,10701.0
2022-12-06 15:40:00,590.21,593.94,589.78,593.94,12393.0,574.3199,577.9495,573.9015,577.9495,12393.0
2022-12-06 15:50:00,594.33,594.33,591.88,593.08,45458.0,578.329,578.329,575.945,577.1127,45458.0
2022-12-07 09:30:00,592.33,598.79,591.79,597.67,24968.0,576.3828,582.6689,575.8574,581.5791,24968.0
2022-12-07 09:40:00,597.67,597.94,592.48,592.48,12815.0,581.5791,581.8418,576.5288,576.5288,12815.0
2022-12-07 09:50:00,592.57,594.9,591.85,593.85,10118.0,576.6164,578.8837,575.9158,577.8619,10118.0
2022-12-07 10:00:00,593.55,597.45,593.02,596.36,16073.0,577.57,581.365,577.0543,580.3043,16073.0
2022-12-07 10:10:00,596.1,597.21,590.69,595.88,17752.0,580.0513,581.1315,574.787,579.8373,17752.0
2022-12-07 10:20:00,595.91,597.69,593.93,597.52,8464.0,579.8665,581.5985,577.9398,581.4331,8464.0
2022-12-07 10:30:00,597.68,597.7,594.27,594.27,4514.0,581.5888,581.6083,578.2706,578.2706,4514.0
2022-12-07 10:40:00,593.58,597.16,593.58,597.0,4781.0,577.5992,581.0828,577.5992,580.9271,4781.0
2022-12-07 10:50:00,597.09,598.55,596.7,597.61,7489.0,581.0147,582.4354,580.6352,581.5207,7489.0
2022-12-07 11:00:00,597.75,599.85,597.58,598.88,7639.0,581.6569,583.7004,581.4915,582.7565,7639.0
2022-12-07 11:10:00,598.8,599.12,597.2,597.2,10095.0,582.6787,582.99,581.1217,581.1217,10095.0
2022-12-07 11:20:00,597.43,597.59,594.6,594.6,10906.0,581.3455,581.5012,578.5917,578.5917,10906.0
2022-12-07 11:30:00,594.61,596.59,593.02,595.45,29089.0,578.6015,580.5282,577.0543,579.4188,29089.0
2022-12-07 11:40:00,594.77,596.75,594.77,596.6,2905.0,578.7572,580.6838,578.7572,580.5379,2905.0
2022-12-07 11:50:00,597.04,598.77,596.5,598.77,5165.0,580.966,582.6495,580.4406,582.6495,5165.0
2022-12-07 12:00:00,598.56,598.86,596.11,596.69,9710.0,582.4451,582.737,580.0611,580.6255,9710.0
2022-12-07 12:10:00,597.03,599.27,595.96,598.38,7811.0,580.9563,583.136,579.9151,582.27,7811.0
2022-12-07 12:20:00,598.71,599.2,598.27,598.43,2864.0,582.5911,583.0679,582.1629,582.3186,2864.0
2022-12-07 12:30:00,598.68,601.0,598.61,600.36,8125.0,582.5619,584.8194,582.4938,584.1967,8125.0
2022-12-07 12:40:00,601.0,603.13,600.88,602.67,14860.0,584.8194,586.8921,584.7027,586.4445,14860.0
2022-12-07 12:50:00,602.2,602.43,600.63,600.64,7335.0,585.9871,586.2109,584.4594,584.4691,7335.0
2022-12-07 13:00:00,600.81,601.78,599.69,600.9,6852.0,584.6345,585.5784,583.5447,584.7221,6852.0
2022-12-07 13:10:00,600.86,602.26,600.61,602.02,2557.0,584.6832,586.0455,584.4399,585.812,2557.0
2022-12-07 13:20:00,602.3,602.41,600.74,601.62,4410.0,586.0844,586.1915,584.5664,585.4227,4410.0
2022-12-07 13:30:00,601.62,602.22,601.03,601.41,9070.0,585.4227,586.0066,584.8486,585.2184,9070.0
2022-12-07 13:40:00,601.04,601.96,601.03,601.96,1800.0,584.8583,585.7536,584.8486,585.7536,1800.0
2022-12-07 13:50:00,602.05,602.06,599.59,600.56,9573.0,585.8412,585.8509,583.4474,584.3913,9573.0
2022-12-07 14:00:00,600.47,601.27,599.02,600.72,6472.0,584.3037,585.0822,582.8927,584.547,6472.0
2022-12-07 14:10:00,600.8,602.95,600.63,602.64,6389.0,584.6248,586.7169,584.4594,586.4153,6389.0
2022-12-07 14:20:00,602.35,603.54,601.47,603.54,7716.0,586.1331,587.291,585.2768,587.291,7716.0
2022-12-07 14:30:00,603.2,604.0,602.58,602.72,17268.0,586.9602,587.7387,586.3569,586.4931,17268.0
2022-12-07 14:40:00,602.81,603.0,601.44,601.87,7711.0,586.5807,586.7656,585.2476,585.666,7711.0
2022-12-07 14:50:00,601.74,602.0,600.71,601.03,7169.0,585.5395,585.7925,584.5372,584.8486,7169.0
2022-12-07 15:00:00,600.85,602.22,600.59,600.6,7850.0,584.6735,586.0066,584.4205,584.4302,7850.0
2022-12-07 15:10:00,600.62,601.54,600.23,600.73,10640.0,584.4497,585.3449,584.0702,584.5567,10640.0
2022-12-07 15:20:00,601.17,601.62,599.92,601.39,9983.0,584.9848,585.4227,583.7685,585.1989,9983.0
2022-12-07 15:30:00,601.63,602.46,601.14,601.69,11321.0,585.4325,586.2401,584.9557,585.4908,11321.0
2022-12-07 15:40:00,601.83,601.95,600.66,601.82,13038.0,585.6271,585.7438,584.4886,585.6173,13038.0
2022-12-07 15:50:00,601.29,602.5,600.0,601.45,44325.0,585.1016,586.279,583.8463,585.2573,44325.0
2022-12-08 09:30:00,591.88,592.23,587.65,589.69,39749.0,575.945,576.2855,571.8288,573.8139,39749.0
2022-12-08 09:40:00,589.54,591.6,588.49,591.22,19939.0,573.668,575.6725,572.6462,575.3027,19939.0
2022-12-08 09:50:00,591.47,594.85,590.82,594.75,20610.0,575.546,578.835,574.9135,578.7377,20610.0
2022-12-08 10:00:00,595.2,599.4,594.7,598.14,21902.0,579.1756,583.2625,578.689,582.0364,21902.0
2022-12-08 10:10:00,598.71,600.38,598.24,599.7,11979.0,582.5911,584.2161,582.1337,583.5544,11979.0
2022-12-08 10:20:00,599.8,603.14,599.7,602.44,16287.0,583.6517,586.9018,583.5544,586.2207,16287.0
2022-12-08 10:30:00,602.5,604.39,601.82,604.01,14416.0,586.279,588.1182,585.6173,587.7484,14416.0
2022-12-08 10:40:00,603.87,604.39,603.29,604.03,18532.0,587.6122,588.1182,587.0478,587.7678,18532.0
2022-12-08 10:50:00,603.99,604.37,602.59,603.44,9381.0,587.7289,588.0987,586.3666,587.1937,9381.0
2022-12-08 11:00:00,603.55,604.5,602.86,602.94,13755.0,587.3008,588.2252,586.6293,586.7072,13755.0
2022-12-08 11:10:00,603.12,603.76,600.65,601.43,10435.0,586.8823,587.5051,584.4788,585.2378,10435.0
2022-12-08 11:20:00,601.2,602.7,601.2,602.15,8305.0,585.014,586.4737,585.014,585.9385,8305.0
2022-12-08 11:30:00,602.12,602.8,601.93,602.8,31716.0,585.9093,586.571,585.7244,586.571,31716.0
2022-12-08 11:40:00,602.6,604.4,601.6,604.4,9023.0,586.3763,588.1279,585.4033,588.1279,9023.0
2022-12-08 11:50:00,604.16,604.75,603.82,604.49,4100.0,587.8943,588.4685,587.5635,588.2155,4100.0
2022-12-08 12:00:00,603.97,604.3,602.43,603.4,5790.0,587.7095,588.0306,586.2109,587.1548,5790.0
2022-12-08 12:10:00,603.77,604.74,603.27,604.56,4581.0,587.5148,588.4587,587.0283,588.2836,4581.0
2022-12-08 12:20:00,604.56,604.77,603.75,604.27,4962.0,588.2836,588.4879,587.4954,588.0014,4962.0
2022-12-08 12:30:00,604.16,605.72,604.16,605.49,7691.0,587.8943,589.4123,587.8943,589.1885,7691.0
2022-12-08 12:40:00,605.63,606.0,604.01,604.75,7503.0,589.3248,589.6848,587.7484,588.4685,7503.0
2022-12-08 12:50:00,605.44,605.78,605.05,605.05,700.0,589.1399,589.4707,588.7604,588.7604,700.0
2022-12-08 13:00:00,605.35,605.35,604.67,605.32,1977.0,589.0523,589.0523,588.3906,589.0231,1977.0
2022-12-08 13:10:00,604.97,605.72,604.41,605.72,3108.0,588.6825,589.4123,588.1376,589.4123,3108.0
2022-12-08 13:20:00,605.42,606.6,605.0,606.6,7345.0,589.1204,590.2687,588.7117,590.2687,7345.0
2022-12-08 13:30:00,606.9,608.34,606.9,608.34,5418.0,590.5606,591.9618,590.5606,591.9618,5418.0
2022-12-08 13:40:00,608.46,608.92,608.09,608.28,1862.0,592.0786,592.5262,591.7185,591.9034,1862.0
2022-12-08 13:50:00,608.64,608.68,607.75,608.0,4422.0,592.2537,592.2927,591.3877,591.631,4422.0
2022-12-08 14:00:00,607.76,607.82,603.73,604.75,10344.0,591.3974,591.4558,587.4759,588.4685,10344.0
2022-12-08 14:10:00,605.47,606.43,604.61,606.0,7851.0,589.1691,590.1032,588.3322,589.6848,7851.0
2022-12-08 14:20:00,605.95,607.45,605.94,606.56,8955.0,589.6362,591.0958,589.6264,590.2297,8955.0
2022-12-08 14:30:00,606.74,606.74,605.1,605.74,5963.0,590.4049,590.4049,588.809,589.4318,5963.0
2022-12-08 14:40:00,605.44,606.21,605.17,605.93,3882.0,589.1399,589.8892,588.8772,589.6167,3882.0
2022-12-08 14:50:00,605.96,607.47,605.5,605.64,16492.0,589.6459,591.1152,589.1983,589.3345,16492.0
2022-12-08 15:00:00,605.56,606.18,604.99,605.71,4811.0,589.2567,589.86,588.702,589.4026,4811.0
2022-12-08 15:10:00,606.48,607.24,605.6,606.56,5263.0,590.1519,590.8914,589.2956,590.2297,5263.0
2022-12-08 15:20:00,606.48,608.67,606.46,608.44,5994.0,590.1519,592.2829,590.1324,592.0591,5994.0
2022-12-08 15:30:00,608.75,609.46,607.31,607.69,16593.0,592.3608,593.0517,590.9595,591.3293,16593.0
2022-12-08 15:40:00,607.43,608.07,605.17,605.68,16784.0,591.0763,591.6991,588.8772,589.3734,16784.0
2022-12-08 15:50:00,605.26,607.45,604.55,607.25,47306.0,588.9647,591.0958,588.2738,590.9012,47306.0
2022-12-09 09:30:00,602.99,606.59,601.65,606.36,37870.0,586.7558,590.2589,585.4519,590.0351,37870.0
2022-12-09 09:40:00,606.43,608.25,604.78,606.49,16597.0,590.1032,591.8742,588.4977,590.1616,16597.0
2022-12-09 09:50:00,606.45,606.51,604.62,606.34,7384.0,590.1227,590.1811,588.342,590.0157,7384.0
2022-12-09 10:00:00,606.94,607.81,604.93,605.85,9762.0,590.5995,591.4461,588.6436,589.5388,9762.0
2022-12-09 10:10:00,606.71,606.75,604.8,605.4,5100.0,590.3757,590.4146,588.5171,589.101,5100.0
2022-12-09 10:20:00,605.23,605.85,604.19,605.42,6031.0,588.9355,589.5388,587.9235,589.1204,6031.0
2022-12-09 10:30:00,605.63,607.83,605.63,607.83,5166.0,589.3248,591.4655,589.3248,591.4655,5166.0
2022-12-09 10:40:00,607.65,607.65,605.49,606.0,4307.0,591.2904,591.2904,589.1885,589.6848,4307.0
2022-12-09 10:50:00,605.85,608.7,605.85,608.55,11501.0,589.5388,592.3121,589.5388,592.1662,11501.0
2022-12-09 11:00:00,608.31,608.55,606.9,606.92,6414.0,591.9326,592.1662,590.5606,590.58,6414.0
2022-12-09 11:10:00,607.05,607.95,606.69,607.05,6063.0,590.7065,591.5823,590.3562,590.7065,6063.0
2022-12-09 11:20:00,607.2,608.25,607.05,607.66,5191.0,590.8525,591.8742,590.7065,591.3001,5191.0
2022-12-09 11:30:00,607.95,609.37,607.94,608.65,10528.0,591.5823,592.9641,591.5726,592.2635,10528.0
2022-12-09 11:40:00,608.43,610.6,608.36,609.53,4306.0,592.0494,594.161,591.9813,593.1198,4306.0
2022-12-09 11:50:00,610.13,611.17,610.13,610.71,4767.0,593.7036,594.7156,593.7036,594.268,4767.0
2022-12-09 12:00:00,610.95,610.96,609.28,609.55,8072.0,594.5015,594.5113,592.8765,593.1392,8072.0
2022-12-09 12:10:00,610.05,610.39,608.33,609.01,2808.0,593.6258,593.9566,591.9521,592.6138,2808.0
2022-12-09 12:20:00,608.99,608.99,607.76,608.14,4841.0,592.5943,592.5943,591.3974,591.7672,4841.0
2022-12-09 12:30:00,608.44,609.46,607.85,609.31,7467.0,592.0591,593.0517,591.485,592.9057,7467.0
2022-12-09 12:40:00,609.6,609.6,607.75,607.88,5309.0,593.1879,593.1879,591.3877,591.5142,5309.0
2022-12-09 12:50:00,607.97,607.98,606.35,606.61,7788.0,591.6018,591.6115,590.0254,590.2784,7788.0
2022-12-09 13:00:00,606.2,606.4,603.84,604.12,12329.0,589.8794,590.074,587.583,587.8554,12329.0
2022-12-09 13:10:00,603.57,604.86,603.01,604.45,4450.0,587.3202,588.5755,586.7753,588.1765,4450.0
2022-12-09 13:20:00,604.34,604.34,603.46,603.86,4724.0,588.0695,588.0695,587.2132,587.6024,4724.0
2022-12-09 13:30:00,604.49,606.22,604.49,605.82,4748.0,588.2155,589.8989,588.2155,589.5097,4748.0
2022-12-09 13:40:00,606.02,606.34,605.13,605.62,3113.0,589.7043,590.0157,588.8382,589.315,3113.0
2022-12-09 13:50:00,605.9,605.94,605.35,605.71,732.0,589.5875,589.6264,589.0523,589.4026,732.0
2022-12-09 14:00:00,605.36,605.36,603.3,604.22,6747.0,589.062,589.062,587.0575,587.9527,6747.0
2022-12-09 14:10:00,603.98,605.79,603.39,605.51,4732.0,587.7192,589.4805,587.1451,589.208,4732.0
2022-12-09 14:20:00,605.46,605.62,605.13,605.36,1434.0,589.1593,589.315,588.8382,589.062,1434.0
2022-12-09 14:30:00,605.1,605.65,604.59,604.95,2414.0,588.809,589.3442,588.3128,588.6631,2414.0
2022-12-09 14:40:00,604.63,604.92,604.1,604.1,3300.0,588.3517,588.6339,587.836,587.836,3300.0
2022-12-09 14:50:00,603.98,604.98,603.98,604.67,2598.0,587.7192,588.6923,587.7192,588.3906,2598.0
2022-12-09 15:00:00,604.64,605.3,604.33,604.33,3400.0,588.3614,589.0037,588.0598,588.0598,3400.0
2022-12-09 15:10:00,604.09,605.18,603.7,603.7,5344.0,587.8262,588.8869,587.4467,587.4467,5344.0
2022-12-09 15:20:00,603.64,603.64,602.27,602.57,6144.0,587.3883,587.3883,586.0552,586.3472,6144.0
2022-12-09 15:30:00,602.27,602.73,599.38,600.14,13536.0,586.0552,586.5028,583.243,583.9826,13536.0
2022-12-09 15:40:00,599.77,600.13,598.49,598.53,12625.0,583.6225,583.9728,582.377,582.4159,12625.0
2022-12-09 15:50:00,598.3,598.44,596.4,597.71,62544.0,582.1921,582.3283,580.3433,581.618,62544.0
2022-12-12 09:30:00,596.87,601.05,595.9,596.55,27931.0,580.8006,584.8681,579.8567,580.4892,27931.0
2022-12-12 09:40:00,596.61,597.76,595.8,597.75,11346.0,580.5476,581.6667,579.7594,581.6569,11346.0
2022-12-12 09:50:00,597.46,598.09,595.8,597.4,7419.0,581.3747,581.9878,579.7594,581.3163,7419.0
2022-12-12 10:00:00,597.24,598.8,596.96,598.8,4664.0,581.1607,582.6787,580.8882,582.6787,4664.0
2022-12-12 10:10:00,598.3,600.39,598.06,598.93,10017.0,582.1921,584.2258,581.9586,582.8052,10017.0
2022-12-12 10:20:00,599.4,599.85,598.49,599.16,7529.0,583.2625,583.7004,582.377,583.029,7529.0
2022-12-12 10:30:00,598.65,600.31,598.15,599.55,6813.0,582.5327,584.148,582.0462,583.4085,6813.0
2022-12-12 10:40:00,599.62,600.37,598.95,598.95,9915.0,583.4766,584.2064,582.8246,582.8246,9915.0
2022-12-12 10:50:00,598.27,598.87,597.95,598.65,6937.0,582.1629,582.7468,581.8515,582.5327,6937.0
2022-12-12 11:00:00,598.95,601.08,598.66,600.91,16013.0,582.8246,584.8973,582.5424,584.7318,16013.0
2022-12-12 11:10:00,600.75,601.05,599.25,599.66,5319.0,584.5762,584.8681,583.1165,583.5155,5319.0
2022-12-12 11:20:00,599.84,601.2,599.84,600.29,13942.0,583.6907,585.014,583.6907,584.1285,13942.0
2022-12-12 11:30:00,600.15,600.51,599.16,600.51,4267.0,583.9923,584.3426,583.029,584.3426,4267.0
2022-12-12 11:40:00,600.27,602.51,599.96,602.02,5788.0,584.1091,586.2888,583.8074,585.812,5788.0
2022-12-12 11:50:00,602.24,602.31,601.0,601.0,7000.0,586.026,586.0942,584.8194,584.8194,7000.0
2022-12-12 12:00:00,600.95,601.96,600.46,601.22,7960.0,584.7708,585.7536,584.294,585.0335,7960.0
2022-12-12 12:10:00,601.4,601.84,601.09,601.68,2056.0,585.2087,585.6368,584.907,585.4811,2056.0
2022-12-12 12:20:00,601.69,601.88,601.06,601.76,3525.0,585.4908,585.6757,584.8778,585.559,3525.0
2022-12-12 12:30:00,601.56,601.86,601.0,601.37,7353.0,585.3643,585.6563,584.8194,585.1795,7353.0
2022-12-12 12:40:00,601.38,601.66,600.39,601.6,4875.0,585.1892,585.4617,584.2258,585.4033,4875.0
2022-12-12 12:50:00,601.15,601.65,600.47,601.62,1833.0,584.9654,585.4519,584.3037,585.4227,1833.0
2022-12-12 13:00:00,601.4,602.93,601.06,601.63,4399.0,585.2087,586.6975,584.8778,585.4325,4399.0
2022-12-12 13:10:00,601.4,601.77,600.82,601.53,4911.0,585.2087,585.5687,584.6443,585.3352,4911.0
2022-12-12 13:20:00,601.39,601.64,601.23,601.42,1200.0,585.1989,585.4422,585.0432,585.2281,1200.0
2022-12-12 13:30:00,601.81,602.56,601.33,601.62,1300.0,585.6076,586.3374,585.1405,585.4227,1300.0
2022-12-12 13:40:00,601.63,602.73,601.22,602.73,2219.0,585.4325,586.5028,585.0335,586.5028,2219.0
2022-12-12 13:50:00,602.48,603.26,602.48,603.15,6941.0,586.2596,587.0186,586.2596,586.9115,6941.0
2022-12-12 14:00:00,603.33,603.69,601.88,601.88,4909.0,587.0867,587.437,585.6757,585.6757,4909.0
2022-12-12 14:10:00,602.11,602.5,601.82,602.47,2444.0,585.8995,586.279,585.6173,586.2498,2444.0
2022-12-12 14:20:00,602.29,602.61,601.71,602.48,3252.0,586.0747,586.3861,585.5103,586.2596,3252.0
2022-12-12 14:30:00,602.48,602.86,601.8,602.73,2492.0,586.2596,586.6293,585.5979,586.5028,2492.0
2022-12-12 14:40:00,602.79,604.02,602.79,603.66,1885.0,586.5612,587.7581,586.5612,587.4078,1885.0
2022-12-12 14:50:00,603.74,605.26,603.69,605.11,4597.0,587.4857,588.9647,587.437,588.8188,4597.0
2022-12-12 15:00:00,605.35,607.43,605.35,607.16,6424.0,589.0523,591.0763,589.0523,590.8136,6424.0
2022-12-12 15:10:00,607.47,608.62,606.71,608.41,11398.0,591.1152,592.2343,590.3757,592.0299,11398.0
2022-12-12 15:20:00,608.36,609.31,608.14,608.39,11011.0,591.9813,592.9057,591.7672,592.0105,11011.0
2022-12-12 15:30:00,608.4,608.42,607.5,608.09,5763.0,592.0202,592.0397,591.1444,591.7185,5763.0
2022-12-12 15:40:00,608.13,608.15,606.85,607.28,5403.0,591.7575,591.7769,590.5119,590.9303,5403.0
2022-12-12 15:50:00,606.94,610.0,606.37,609.95,38308.0,590.5995,593.5771,590.0448,593.5285,38308.0
2022-12-13 09:30:00,642.8,643.36,630.45,633.61,51633.0,625.4941,626.039,613.4765,616.5515,51633.0
2022-12-13 09:40:00,633.92,640.65,633.87,637.5,21890.0,616.8531,623.4019,616.8045,620.3367,21890.0
2022-12-13 09:50:00,637.05,639.6,637.05,638.54,10413.0,619.8989,622.3802,619.8989,621.3487,10413.0
2022-12-13 10:00:00,638.75,639.28,635.1,637.88,19752.0,621.5531,622.0688,618.0014,620.7065,19752.0
2022-12-13 10:10:00,637.81,638.25,633.9,635.25,14924.0,620.6384,621.0665,616.8337,618.1473,14924.0
2022-12-13 10:20:00,636.03,636.03,630.45,631.62,23388.0,618.9063,618.9063,613.4765,614.615,23388.0
2022-12-13 10:30:00,631.8,633.51,626.1,626.1,29314.0,614.7902,616.4542,609.2437,609.2437,29314.0
2022-12-13 10:40:00,626.61,629.9,626.0,626.4,11930.0,609.7399,612.9414,609.1464,609.5356,11930.0
2022-12-13 10:50:00,625.13,628.58,624.9,628.42,8282.0,608.2998,611.6569,608.076,611.5012,8282.0
2022-12-13 11:00:00,628.55,629.61,627.1,628.05,10084.0,611.6277,612.6592,610.2167,611.1412,10084.0
2022-12-13 11:10:00,628.0,631.5,627.85,630.3,19860.0,611.0925,614.4983,610.9465,613.3306,19860.0
2022-12-13 11:20:00,630.3,630.45,629.1,629.74,21212.0,613.3306,613.4765,612.1629,612.7857,21212.0
2022-12-13 11:30:00,629.91,632.39,629.9,631.06,14570.0,612.9511,615.3643,612.9414,614.0701,14570.0
2022-12-13 11:40:00,631.37,632.13,627.12,628.45,26454.0,614.3718,615.1113,610.2362,611.5304,26454.0
2022-12-13 11:50:00,628.3,628.35,625.48,627.34,12836.0,611.3844,611.4331,608.6404,610.4503,12836.0
2022-12-13 12:00:00,627.69,628.85,627.16,627.33,13449.0,610.7909,611.9196,610.2751,610.4405,13449.0
2022-12-13 12:10:00,627.33,627.33,619.69,619.69,17698.0,610.4405,610.4405,603.0062,603.0062,17698.0
2022-12-13 12:20:00,619.58,622.44,619.55,619.79,21068.0,602.8992,605.6822,602.87,603.1035,21068.0
2022-12-13 12:30:00,619.54,620.36,617.71,620.34,13934.0,602.8603,603.6582,601.0795,603.6387,13934.0
2022-12-13 12:40:00,619.97,620.46,617.57,618.03,9529.0,603.2787,603.7555,600.9433,601.3909,9529.0
2022-12-13 12:50:00,618.43,621.32,617.86,620.63,11690.0,601.7802,604.5924,601.2255,603.9209,11690.0
2022-12-13 13:00:00,620.6,621.35,619.59,619.73,4056.0,603.8917,604.6215,602.9089,603.0452,4056.0
2022-12-13 13:10:00,619.61,622.82,619.6,622.69,5199.0,602.9284,606.052,602.9187,605.9255,5199.0
2022-12-13 13:20:00,622.42,624.21,622.33,623.92,15223.0,605.6627,607.4045,605.5752,607.1224,15223.0
2022-12-13 13:30:00,624.38,626.37,623.25,624.27,9325.0,607.57,609.5064,606.4704,607.4629,9325.0
2022-12-13 13:40:00,624.2,624.39,622.67,623.22,13720.0,607.3948,607.5797,605.906,606.4412,13720.0
2022-12-13 13:50:00,623.07,624.3,622.04,624.3,15084.0,606.2952,607.4921,605.293,607.4921,15084.0
2022-12-13 14:00:00,624.01,625.28,623.65,624.14,6301.0,607.2099,608.4457,606.8596,607.3364,6301.0
2022-12-13 14:10:00,623.37,625.34,623.24,624.61,5748.0,606.5872,608.5041,606.4607,607.7938,5748.0
2022-12-13 14:20:00,624.2,625.31,624.2,624.58,5196.0,607.3948,608.4749,607.3948,607.7646,5196.0
2022-12-13 14:30:00,624.46,625.55,624.34,625.55,6349.0,607.6478,608.7085,607.531,608.7085,6349.0
2022-12-13 14:40:00,625.17,628.6,625.17,627.54,11724.0,608.3387,611.6764,608.3387,610.6449,11724.0
2022-12-13 14:50:00,626.4,626.41,623.28,623.36,7725.0,609.5356,609.5453,606.4996,606.5774,7725.0
2022-12-13 15:00:00,623.25,623.4,621.31,622.33,12400.0,606.4704,606.6164,604.5826,605.5752,12400.0
2022-12-13 15:10:00,622.18,624.84,621.52,624.56,15546.0,605.4292,608.0176,604.787,607.7451,15546.0
2022-12-13 15:20:00,624.21,625.99,623.91,625.99,9033.0,607.4045,609.1366,607.1126,609.1366,9033.0
2022-12-13 15:30:00,626.22,628.81,626.12,626.63,32226.0,609.3604,611.8807,609.2631,609.7594,32226.0
2022-12-13 15:40:00,626.59,629.28,626.33,628.9,26286.0,609.7205,612.338,609.4675,611.9683,26286.0
2022-12-13 15:50:00,628.87,630.51,627.51,628.1,55082.0,611.9391,613.5349,610.6157,611.1898,55082.0
2022-12-14 09:30:00,622.5,624.33,621.44,623.23,33539.0,605.7406,607.5213,604.7091,606.4509,33539.0
2022-12-14 09:40:00,623.44,624.26,622.45,623.24,19026.0,606.6553,607.4532,605.6919,606.4607,19026.0
2022-12-14 09:50:00,623.4,624.48,622.68,623.11,10198.0,606.6164,607.6673,605.9157,606.3342,10198.0
2022-12-14 10:00:00,623.72,625.28,623.35,624.85,20774.0,606.9277,608.4457,606.5677,608.0273,20774.0
2022-12-14 10:10:00,624.6,625.65,624.6,625.0,20711.0,607.784,608.8058,607.784,608.1733,20711.0
2022-12-14 10:20:00,624.89,625.54,624.31,625.2,10259.0,608.0662,608.6987,607.5019,608.3679,10259.0
2022-12-14 10:30:00,625.27,625.28,623.7,624.3,13483.0,608.436,608.4457,606.9083,607.4921,13483.0
2022-12-14 10:40:00,624.34,625.69,624.33,625.6,9028.0,607.531,608.8447,607.5213,608.7571,9028.0
2022-12-14 10:50:00,625.66,626.18,625.2,625.57,12625.0,608.8155,609.3215,608.3679,608.7279,12625.0
2022-12-14 11:00:00,625.68,626.34,623.51,623.71,9699.0,608.835,609.4772,606.7234,606.918,9699.0
2022-12-14 11:10:00,623.58,625.56,623.45,625.42,13811.0,606.7915,608.7182,606.665,608.582,13811.0
2022-12-14 11:20:00,625.35,626.73,625.2,626.03,8979.0,608.5139,609.8567,608.3679,609.1755,8979.0
2022-12-14 11:30:00,626.35,626.76,624.17,625.94,28926.0,609.4869,609.8859,607.3656,609.088,28926.0
2022-12-14 11:40:00,626.39,626.62,624.98,625.04,8070.0,609.5259,609.7497,608.1538,608.2122,8070.0
2022-12-14 11:50:00,624.98,625.49,624.35,624.76,8289.0,608.1538,608.6501,607.5408,607.9397,8289.0
2022-12-14 12:00:00,624.82,625.12,623.59,624.78,9044.0,607.9981,608.29,606.8012,607.9592,9044.0
2022-12-14 12:10:00,625.05,625.06,623.28,624.0,10445.0,608.2219,608.2317,606.4996,607.2002,10445.0
2022-12-14 12:20:00,623.94,624.17,623.04,623.04,10033.0,607.1418,607.3656,606.266,606.266,10033.0
2022-12-14 12:30:00,623.12,623.53,622.56,623.4,2266.0,606.3439,606.7429,605.799,606.6164,2266.0
2022-12-14 12:40:00,623.33,624.17,622.35,623.48,7689.0,606.5482,607.3656,605.5946,606.6942,7689.0
2022-12-14 12:50:00,623.47,623.59,622.8,623.01,5023.0,606.6845,606.8012,606.0325,606.2369,5023.0
2022-12-14 13:00:00,622.98,624.61,622.89,623.41,6638.0,606.2077,607.7938,606.1201,606.6261,6638.0
2022-12-14 13:10:00,623.67,624.38,622.09,622.41,8271.0,606.8791,607.57,605.3416,605.653,8271.0
2022-12-14 13:20:00,622.63,623.48,622.32,623.12,6765.0,605.8671,606.6942,605.5654,606.3439,6765.0
2022-12-14 13:30:00,623.31,625.29,623.0,624.78,9994.0,606.5288,608.4555,606.2271,607.9592,9994.0
2022-12-14 13:40:00,624.99,625.18,623.61,624.21,6974.0,608.1635,608.3484,606.8207,607.4045,6974.0
2022-12-14 13:50:00,624.68,626.19,624.04,624.57,7001.0,607.8619,609.3312,607.2391,607.7549,7001.0
2022-12-14 14:00:00,623.81,623.81,613.73,615.72,25603.0,607.0153,607.0153,597.2067,599.1431,25603.0
2022-12-14 14:10:00,615.06,619.99,614.47,617.73,17006.0,598.5009,603.2982,597.9268,601.099,17006.0
2022-12-14 14:20:00,617.11,619.3,616.07,618.12,8966.0,600.4957,602.6267,599.4837,601.4785,8966.0
2022-12-14 14:30:00,616.95,617.98,609.93,613.92,7952.0,600.34,601.3423,593.509,597.3916,7952.0
2022-12-14 14:40:00,614.21,618.98,612.37,616.64,13819.0,597.6738,602.3154,595.8833,600.0384,13819.0
2022-12-14 14:50:00,616.96,617.88,614.29,615.81,9513.0,600.3497,601.245,597.7516,599.2307,9513.0
2022-12-14 15:00:00,615.91,619.99,615.57,619.22,11676.0,599.328,603.2982,598.9972,602.5489,11676.0
2022-12-14 15:10:00,619.19,626.11,618.66,622.15,36586.0,602.5197,609.2534,602.004,605.4,36586.0
2022-12-14 15:20:00,622.82,622.82,615.69,615.69,19093.0,606.052,606.052,599.1139,599.1139,19093.0
2022-12-14 15:30:00,615.2,617.05,614.0,615.83,13398.0,598.6371,600.4373,597.4694,599.2502,13398.0
2022-12-14 15:40:00,616.32,616.84,614.62,616.44,17299.0,599.727,600.233,598.0727,599.8437,17299.0
2022-12-14 15:50:00,616.86,620.17,615.76,615.76,57152.0,600.2524,603.4733,599.182,599.182,57152.0
2022-12-15 09:30:00,603.58,604.8,597.67,598.99,39940.0,587.33,588.5171,581.5791,582.8635,39940.0
2022-12-15 09:40:00,598.38,598.95,592.65,593.47,17204.0,582.27,582.8246,576.6942,577.4922,17204.0
2022-12-15 09:50:00,593.47,594.86,590.9,592.71,20544.0,577.4922,578.8447,574.9913,576.7526,20544.0
2022-12-15 10:00:00,592.81,592.81,588.74,590.11,17364.0,576.8499,576.8499,572.8895,574.2226,17364.0
2022-12-15 10:10:00,590.1,593.6,589.74,592.93,8979.0,574.2129,577.6187,573.8626,576.9667,8979.0
2022-12-15 10:20:00,592.18,593.14,591.75,592.05,6488.0,576.2369,577.171,575.8185,576.1104,6488.0
2022-12-15 10:30:00,591.54,593.22,590.1,593.1,11403.0,575.6141,577.2489,574.2129,577.1321,11403.0
2022-12-15 10:40:00,593.02,594.45,592.89,592.89,14592.0,577.0543,578.4458,576.9278,576.9278,14592.0
2022-12-15 10:50:00,592.78,593.08,591.11,592.65,6597.0,576.8207,577.1127,575.1957,576.6942,6597.0
2022-12-15 11:00:00,593.11,593.85,590.7,591.0,11536.0,577.1418,577.8619,574.7967,575.0886,11536.0
2022-12-15 11:10:00,590.69,590.69,587.69,588.75,30388.0,574.787,574.787,571.8678,572.8992,30388.0
2022-12-15 11:20:00,588.9,589.5,587.0,587.4,34117.0,573.0452,573.629,571.1963,571.5856,34117.0
2022-12-15 11:30:00,587.72,588.67,586.16,588.59,33545.0,571.897,572.8214,570.379,572.7435,33545.0
2022-12-15 11:40:00,588.35,588.82,586.97,587.82,5717.0,572.51,572.9673,571.1671,571.9943,5717.0
2022-12-15 11:50:00,587.5,588.4,587.37,588.18,5600.0,571.6829,572.5586,571.5564,572.3446,5600.0
2022-12-15 12:00:00,587.76,588.97,587.61,588.7,4747.0,571.9359,573.1133,571.7899,572.8506,4747.0
2022-12-15 12:10:00,588.69,590.04,588.39,589.9,9115.0,572.8408,574.1545,572.5489,574.0183,9115.0
2022-12-15 12:20:00,589.9,589.9,587.9,588.39,6052.0,574.0183,574.0183,572.0721,572.5489,6052.0
2022-12-15 12:30:00,589.19,589.63,588.34,588.52,1047.0,573.3274,573.7555,572.5003,572.6754,1047.0
2022-12-15 12:40:00,588.52,588.86,587.9,588.3,4940.0,572.6754,573.0063,572.0721,572.4613,4940.0
2022-12-15 12:50:00,588.59,589.19,587.82,588.32,5740.0,572.7435,573.3274,571.9943,572.4808,5740.0
2022-12-15 13:00:00,587.9,588.36,586.49,587.51,14345.0,572.0721,572.5197,570.7001,571.6926,14345.0
2022-12-15 13:10:00,587.32,587.4,586.55,586.55,3376.0,571.5077,571.5856,570.7585,570.7585,3376.0
2022-12-15 13:20:00,586.52,586.78,585.64,586.35,6012.0,570.7293,570.9823,569.873,570.5638,6012.0
2022-12-15 13:30:00,586.35,586.35,584.26,586.13,10398.0,570.5638,570.5638,568.5301,570.3498,10398.0
2022-12-15 13:40:00,586.12,586.61,585.33,585.33,5723.0,570.34,570.8168,569.5713,569.5713,5723.0
2022-12-15 13:50:00,585.34,585.78,584.3,585.78,4053.0,569.581,570.0092,568.569,570.0092,4053.0
2022-12-15 14:00:00,585.99,586.32,585.25,585.28,1930.0,570.2135,570.5346,569.4935,569.5226,1930.0
2022-12-15 14:10:00,585.46,585.62,584.94,585.62,3413.0,569.6978,569.8535,569.1918,569.8535,3413.0
2022-12-15 14:20:00,585.71,586.19,585.14,585.67,7077.0,569.9411,570.4081,569.3864,569.9021,7077.0
2022-12-15 14:30:00,585.92,589.22,585.88,588.8,8651.0,570.1454,573.3566,570.1065,572.9479,8651.0
2022-12-15 14:40:00,588.95,589.72,588.0,588.88,8004.0,573.0938,573.8431,572.1694,573.0257,8004.0
2022-12-15 14:50:00,589.0,590.81,588.82,590.8,7321.0,573.1425,574.9038,572.9673,574.894,7321.0
2022-12-15 15:00:00,590.91,591.32,589.48,590.18,8570.0,575.0011,575.4,573.6096,574.2907,8570.0
2022-12-15 15:10:00,589.8,589.8,586.7,588.14,7535.0,573.921,573.921,570.9044,572.3056,7535.0
2022-12-15 15:20:00,587.72,589.78,587.72,589.78,8964.0,571.897,573.9015,571.897,573.9015,8964.0
2022-12-15 15:30:00,589.69,590.13,587.5,587.55,21415.0,573.8139,574.2421,571.6829,571.7315,21415.0
2022-12-15 15:40:00,587.26,587.27,584.45,585.66,25371.0,571.4493,571.4591,568.715,569.8924,25371.0
2022-12-15 15:50:00,585.79,587.12,584.88,586.33,77643.0,570.0189,571.3131,569.1334,570.5444,77643.0
2022-12-16 09:30:00,577.27,581.43,576.64,578.5,86894.0,561.7283,565.7763,561.1153,562.9252,86894.0
2022-12-16 09:40:00,578.89,583.35,577.37,583.26,28697.0,563.3047,567.6446,561.8256,567.557,28697.0
2022-12-16 09:50:00,582.88,585.75,580.8,583.93,30767.0,567.1873,569.98,565.1633,568.209,30767.0
2022-12-16 10:00:00,584.08,584.24,580.18,580.32,18896.0,568.355,568.5106,564.56,564.6962,18896.0
2022-12-16 10:10:00,580.3,581.1,578.91,579.43,19837.0,564.6767,565.4552,563.3241,563.8301,19837.0
2022-12-16 10:20:00,579.3,579.59,576.32,576.32,29819.0,563.7036,563.9858,560.8039,560.8039,29819.0
2022-12-16 10:30:00,576.47,576.67,573.62,575.52,12385.0,560.9498,561.1445,558.1766,560.0254,12385.0
2022-12-16 10:40:00,574.83,576.45,574.0,574.79,27804.0,559.354,560.9304,558.5463,559.3151,27804.0
2022-12-16 10:50:00,574.65,575.53,574.25,575.18,8233.0,559.1788,560.0351,558.7896,559.6946,8233.0
2022-12-16 11:00:00,576.14,576.3,574.44,574.95,17055.0,560.6287,560.7844,558.9745,559.4708,17055.0
2022-12-16 11:10:00,574.95,577.2,573.97,575.98,11581.0,559.4708,561.6602,558.5171,560.473,11581.0
2022-12-16 11:20:00,575.47,575.47,572.97,573.43,16791.0,559.9768,559.9768,557.5441,557.9917,16791.0
2022-12-16 11:30:00,573.44,573.87,572.41,573.23,40153.0,558.0014,558.4198,556.9991,557.7971,40153.0
2022-12-16 11:40:00,573.24,573.45,569.63,570.16,19617.0,557.8068,558.0111,554.294,554.8097,19617.0
2022-12-16 11:50:00,570.09,571.31,569.14,569.39,17703.0,554.7416,555.9288,553.8172,554.0605,17703.0
2022-12-16 12:00:00,569.16,570.49,568.91,570.13,15279.0,553.8366,555.1308,553.5934,554.7805,15279.0
2022-12-16 12:10:00,570.03,570.92,568.79,570.92,20834.0,554.6832,555.5493,553.4766,555.5493,20834.0
2022-12-16 12:20:00,570.71,570.72,569.16,569.65,16012.0,555.3449,555.3546,553.8366,554.3135,16012.0
2022-12-16 12:30:00,569.45,570.31,568.67,569.26,22899.0,554.1188,554.9557,553.3598,553.934,22899.0
2022-12-16 12:40:00,569.2,569.21,567.69,567.78,11533.0,553.8756,553.8853,552.4062,552.4938,11533.0
2022-12-16 12:50:00,567.59,568.01,566.5,566.63,20027.0,552.3089,552.7176,551.2483,551.3748,20027.0
2022-12-16 13:00:00,566.63,567.77,565.74,567.77,22836.0,551.3748,552.4841,550.5087,552.4841,22836.0
2022-12-16 13:10:00,567.03,567.27,566.46,566.56,7006.0,551.764,551.9975,551.2093,551.3066,7006.0
2022-12-16 13:20:00,566.51,567.1,566.39,567.09,6023.0,551.258,551.8321,551.1412,551.8224,6023.0
2022-12-16 13:30:00,567.21,568.73,567.02,568.47,7011.0,551.9391,553.4182,551.7543,553.1652,7011.0
2022-12-16 13:40:00,568.34,570.0,567.85,569.93,9445.0,553.0387,554.654,552.5619,554.5859,9445.0
2022-12-16 13:50:00,569.81,570.12,568.93,569.84,11428.0,554.4691,554.7708,553.6128,554.4983,11428.0
2022-12-16 14:00:00,569.91,570.68,569.63,570.68,6769.0,554.5665,555.3157,554.294,555.3157,6769.0
2022-12-16 14:10:00,570.89,572.54,570.76,571.78,18295.0,555.5201,557.1256,555.3936,556.3861,18295.0
2022-12-16 14:20:00,571.57,571.8,569.93,569.93,12626.0,556.1818,556.4056,554.5859,554.5859,12626.0
2022-12-16 14:30:00,569.82,569.86,568.0,568.6,19194.0,554.4789,554.5178,552.7079,553.2917,19194.0
2022-12-16 14:40:00,568.35,568.72,567.96,568.53,11804.0,553.0485,553.4085,552.669,553.2236,11804.0
2022-12-16 14:50:00,568.54,570.83,568.54,570.31,13425.0,553.2333,555.4617,553.2333,554.9557,13425.0
2022-12-16 15:00:00,570.14,571.02,568.92,569.07,9393.0,554.7903,555.6466,553.6031,553.7491,9393.0
2022-12-16 15:10:00,569.35,572.95,569.34,571.82,15590.0,554.0215,557.5246,554.0118,556.425,15590.0
2022-12-16 15:20:00,571.91,573.53,571.74,573.27,13747.0,556.5126,558.089,556.3472,557.836,13747.0
2022-12-16 15:30:00,573.37,574.38,572.62,573.38,15760.0,557.9333,558.9161,557.2035,557.943,15760.0
2022-12-16 15:40:00,573.31,573.98,572.49,572.58,18112.0,557.8749,558.5269,557.077,557.1646,18112.0
2022-12-16 15:50:00,572.76,574.33,570.18,574.31,116847.0,557.3397,558.8675,554.8292,558.848,116847.0
2022-12-19 09:30:00,573.65,575.85,572.61,575.1,51775.0,558.2058,560.3465,557.1938,559.6167,51775.0
2022-12-19 09:40:00,574.81,575.27,570.7,571.64,16682.0,559.3345,559.7821,555.3352,556.2499,16682.0
2022-12-19 09:50:00,571.88,573.71,571.55,573.53,12568.0,556.4834,558.2641,556.1623,558.089,12568.0
2022-12-19 10:00:00,573.65,574.35,571.95,572.94,14017.0,558.2058,558.8869,556.5515,557.5149,14017.0
2022-12-19 10:10:00,572.94,573.8,572.65,573.52,14876.0,557.5149,558.3517,557.2327,558.0793,14876.0
2022-12-19 10:20:00,573.74,575.55,573.6,574.16,7601.0,558.2933,560.0546,558.1571,558.702,7601.0
2022-12-19 10:30:00,573.75,573.75,571.2,571.35,17181.0,558.3031,558.3031,555.8217,555.9677,17181.0
2022-12-19 10:40:00,571.35,571.93,568.52,569.27,16929.0,555.9677,556.5321,553.2139,553.9437,16929.0
2022-12-19 10:50:00,569.1,569.31,567.21,567.5,7552.0,553.7783,553.9826,551.9391,552.2213,7552.0
2022-12-19 11:00:00,567.43,569.0,567.0,569.0,11885.0,552.1532,553.681,551.7348,553.681,11885.0
2022-12-19 11:10:00,568.99,570.0,568.8,569.62,5108.0,553.6712,554.654,553.4863,554.2843,5108.0
2022-12-19 11:20:00,569.55,570.68,569.2,570.45,6356.0,554.2161,555.3157,553.8756,555.0919,6356.0
2022-12-19 11:30:00,570.43,571.37,569.03,569.37,12364.0,555.0725,555.9871,553.7101,554.041,12364.0
2022-12-19 11:40:00,568.7,569.42,567.37,569.09,4740.0,553.389,554.0896,552.0948,553.7685,4740.0
2022-12-19 11:50:00,568.77,569.01,567.34,567.78,3100.0,553.4571,553.6907,552.0656,552.4938,3100.0
2022-12-19 12:00:00,567.76,569.78,567.76,569.78,6675.0,552.4743,554.44,552.4743,554.44,6675.0
2022-12-19 12:10:00,568.99,569.63,568.8,569.5,2689.0,553.6712,554.294,553.4863,554.1675,2689.0
2022-12-19 12:20:00,568.96,569.85,568.94,569.25,3125.0,553.642,554.5081,553.6226,553.9242,3125.0
2022-12-19 12:30:00,568.83,570.92,568.41,570.14,2375.0,553.5155,555.5493,553.1068,554.7903,2375.0
2022-12-19 12:40:00,570.24,570.74,569.92,570.74,9125.0,554.8876,555.3741,554.5762,555.3741,9125.0
2022-12-19 12:50:00,570.97,571.9,570.56,570.76,4859.0,555.5979,556.5029,555.199,555.3936,4859.0
2022-12-19 13:00:00,570.77,571.25,569.88,570.38,1702.0,555.4033,555.8704,554.5373,555.0238,1702.0
2022-12-19 13:10:00,569.78,571.26,569.78,571.1,2626.0,554.44,555.8801,554.44,555.7244,2626.0
2022-12-19 13:20:00,571.14,571.96,569.6,569.6,8750.0,555.7633,556.5613,554.2648,554.2648,8750.0
2022-12-19 13:30:00,569.69,569.7,568.24,569.0,6162.0,554.3524,554.3621,552.9414,553.681,6162.0
2022-12-19 13:40:00,569.06,569.06,566.77,567.13,6550.0,553.7393,553.7393,551.511,551.8613,6550.0
2022-12-19 13:50:00,566.81,567.13,565.0,565.18,13526.0,551.5499,551.8613,549.7886,549.9638,13526.0
2022-12-19 14:00:00,565.27,565.27,563.01,564.45,10656.0,550.0514,550.0514,547.8522,549.2534,10656.0
2022-12-19 14:10:00,564.43,564.7,563.24,563.24,3870.0,549.234,549.4967,548.076,548.076,3870.0
2022-12-19 14:20:00,563.4,564.82,563.3,564.15,4080.0,548.2317,549.6135,548.1344,548.9615,4080.0
2022-12-19 14:30:00,563.84,565.31,563.58,564.88,7241.0,548.6599,550.0903,548.4069,549.6719,7241.0
2022-12-19 14:40:00,565.12,565.58,564.57,565.14,7277.0,549.9054,550.353,549.3702,549.9249,7277.0
2022-12-19 14:50:00,563.5,564.48,562.8,564.48,11554.0,548.329,549.2826,547.6479,549.2826,11554.0
2022-12-19 15:00:00,564.2,564.87,563.13,563.91,7606.0,549.0102,549.6621,547.969,548.728,7606.0
2022-12-19 15:10:00,563.81,564.13,562.67,563.26,5960.0,548.6307,548.9421,547.5214,548.0955,5960.0
2022-12-19 15:20:00,563.49,563.89,562.87,563.45,9072.0,548.3193,548.7085,547.716,548.2804,9072.0
2022-12-19 15:30:00,563.38,564.67,563.26,563.26,15259.0,548.2123,549.4675,548.0955,548.0955,15259.0
2022-12-19 15:40:00,563.26,564.5,562.92,563.67,13332.0,548.0955,549.3021,547.7646,548.4944,13332.0
2022-12-19 15:50:00,564.17,568.68,563.92,568.38,32454.0,548.981,553.3696,548.7377,553.0776,32454.0
2022-12-20 09:30:00,562.76,565.16,561.71,564.87,40015.0,547.6089,549.9443,546.5872,549.6621,40015.0
2022-12-20 09:40:00,564.99,565.2,561.15,562.81,14945.0,549.7789,549.9833,546.0423,547.6576,14945.0
2022-12-20 09:50:00,562.8,566.18,561.6,565.12,19004.0,547.6479,550.9369,546.4802,549.9054,19004.0
2022-12-20 10:00:00,565.25,568.09,565.0,565.8,17975.0,550.0319,552.7955,549.7886,550.5671,17975.0
2022-12-20 10:10:00,566.25,566.43,564.3,564.48,8654.0,551.005,551.1801,549.1075,549.2826,8654.0
2022-12-20 10:20:00,564.6,566.68,564.45,566.14,18027.0,549.3994,551.4234,549.2534,550.8979,18027.0
2022-12-20 10:30:00,566.46,568.73,566.31,568.41,14872.0,551.2093,553.4182,551.0634,553.1068,14872.0
2022-12-20 10:40:00,568.08,568.28,566.4,567.7,15790.0,552.7857,552.9803,551.1509,552.4159,15790.0
2022-12-20 10:50:00,567.72,568.96,566.58,566.85,21904.0,552.4354,553.642,551.3261,551.5888,21904.0
2022-12-20 11:00:00,567.22,568.2,565.95,565.96,11860.0,551.9489,552.9025,550.7131,550.7228,11860.0
2022-12-20 11:10:00,566.18,566.3,562.0,562.63,21008.0,550.9369,551.0536,546.8694,547.4824,21008.0
2022-12-20 11:20:00,562.94,563.03,561.43,562.2,11448.0,547.7841,547.8717,546.3148,547.064,11448.0
2022-12-20 11:30:00,562.2,563.42,562.2,563.38,13934.0,547.064,548.2512,547.064,548.2123,13934.0
2022-12-20 11:40:00,563.07,566.01,562.9,566.01,5682.0,547.9106,550.7714,547.7452,550.7714,5682.0
2022-12-20 11:50:00,565.75,567.67,565.52,567.2,5627.0,550.5184,552.3868,550.2946,551.9294,5627.0
2022-12-20 12:00:00,567.05,568.12,566.87,567.95,7750.0,551.7834,552.8246,551.6083,552.6592,7750.0
2022-12-20 12:10:00,567.94,568.15,566.53,566.7,5023.0,552.6495,552.8538,551.2774,551.4429,5023.0
2022-12-20 12:20:00,566.98,567.84,566.47,566.47,5800.0,551.7153,552.5522,551.2191,551.2191,5800.0
2022-12-20 12:30:00,566.61,566.61,565.05,565.54,7285.0,551.3553,551.3553,549.8373,550.3141,7285.0
2022-12-20 12:40:00,565.59,566.15,565.25,565.34,8199.0,550.3628,550.9077,550.0319,550.1195,8199.0
2022-12-20 12:50:00,566.0,566.07,565.0,566.01,20051.0,550.7617,550.8298,549.7886,550.7714,20051.0
2022-12-20 13:00:00,566.04,566.82,565.51,565.99,4256.0,550.8006,551.5596,550.2849,550.752,4256.0
2022-12-20 13:10:00,565.62,566.04,564.46,564.54,3400.0,550.3919,550.8006,549.2632,549.341,3400.0
2022-12-20 13:20:00,564.26,565.95,563.88,565.3,5544.0,549.0686,550.7131,548.6988,550.0806,5544.0
2022-12-20 13:30:00,565.57,566.68,565.38,566.68,4431.0,550.3433,551.4234,550.1584,551.4234,4431.0
2022-12-20 13:40:00,567.13,567.28,564.93,564.93,3351.0,551.8613,552.0073,549.7205,549.7205,3351.0
2022-12-20 13:50:00,565.24,565.24,564.2,564.35,4715.0,550.0222,550.0222,549.0102,549.1561,4715.0
2022-12-20 14:00:00,564.74,566.3,564.41,565.81,4028.0,549.5356,551.0536,549.2145,550.5768,4028.0
2022-12-20 14:10:00,565.73,566.3,565.32,565.32,3851.0,550.499,551.0536,550.1,550.1,3851.0
2022-12-20 14:20:00,565.07,565.57,564.73,565.28,4119.0,549.8568,550.3433,549.5259,550.0611,4119.0
2022-12-20 14:30:00,564.97,565.8,564.43,564.72,5042.0,549.7594,550.5671,549.234,549.5162,5042.0
2022-12-20 14:40:00,564.59,564.69,563.39,563.39,5427.0,549.3897,549.487,548.222,548.222,5427.0
2022-12-20 14:50:00,563.63,564.71,563.47,564.29,4508.0,548.4555,549.5064,548.2998,549.0978,4508.0
2022-12-20 15:00:00,564.12,564.38,563.37,563.61,4181.0,548.9323,549.1853,548.2025,548.4361,4181.0
2022-12-20 15:10:00,563.52,564.59,563.51,564.25,7375.0,548.3485,549.3897,548.3388,549.0588,7375.0
2022-12-20 15:20:00,564.06,564.85,563.76,564.85,5160.0,548.8739,549.6427,548.582,549.6427,5160.0
2022-12-20 15:30:00,565.1,565.8,564.97,565.68,9420.0,549.8859,550.5671,549.7594,550.4503,9420.0
2022-12-20 15:40:00,565.96,565.96,564.75,565.66,9493.0,550.7228,550.7228,549.5454,550.4309,9493.0
2022-12-20 15:50:00,565.52,565.61,562.82,562.82,43802.0,550.2946,550.3822,547.6673,547.6673,43802.0
2022-12-21 09:30:00,569.06,570.11,567.3,569.35,19719.0,553.7393,554.7611,552.0267,554.0215,19719.0
2022-12-21 09:40:00,568.8,573.0,568.1,572.81,8581.0,553.4863,557.5733,552.8052,557.3884,8581.0
2022-12-21 09:50:00,572.33,572.55,570.26,570.27,12457.0,556.9213,557.1354,554.907,554.9168,12457.0
2022-12-21 10:00:00,570.44,574.05,569.78,574.0,9878.0,555.0822,558.595,554.44,558.5463,9878.0
2022-12-21 10:10:00,574.5,575.22,574.0,574.98,4060.0,559.0329,559.7335,558.5463,559.5,4060.0
2022-12-21 10:20:00,575.3,576.7,575.17,576.69,8706.0,559.8113,561.1736,559.6848,561.1639,8706.0
2022-12-21 10:30:00,576.55,578.35,576.0,578.1,15486.0,561.0277,562.7792,560.4925,562.536,15486.0
2022-12-21 10:40:00,578.25,579.3,576.92,577.23,11071.0,562.6819,563.7036,561.3877,561.6894,11071.0
2022-12-21 10:50:00,577.42,577.42,575.11,575.7,9694.0,561.8743,561.8743,559.6265,560.2006,9694.0
2022-12-21 11:00:00,575.68,577.84,575.68,577.45,6693.0,560.1811,562.283,560.1811,561.9035,6693.0
2022-12-21 11:10:00,577.5,578.5,577.5,577.8,5045.0,561.9521,562.9252,561.9521,562.244,5045.0
2022-12-21 11:20:00,577.7,578.2,577.05,578.0,9191.0,562.1467,562.6333,561.5142,562.4386,9191.0
2022-12-21 11:30:00,578.13,579.43,577.39,578.02,22858.0,562.5651,563.8301,561.8451,562.4581,22858.0
2022-12-21 11:40:00,578.1,578.1,577.27,577.27,1112.0,562.536,562.536,561.7283,561.7283,1112.0
2022-12-21 11:50:00,577.31,577.89,576.33,577.88,5326.0,561.7672,562.3316,560.8136,562.3219,5326.0
2022-12-21 12:00:00,577.79,578.11,576.71,577.5,3693.0,562.2343,562.5457,561.1834,561.9521,3693.0
2022-12-21 12:10:00,577.37,577.37,576.21,576.43,1985.0,561.8256,561.8256,560.6968,560.9109,1985.0
2022-12-21 12:20:00,576.16,577.53,576.0,577.12,8341.0,560.6482,561.9813,560.4925,561.5823,8341.0
2022-12-21 12:30:00,577.58,578.82,577.58,578.82,1998.0,562.03,563.2366,562.03,563.2366,1998.0
2022-12-21 12:40:00,578.74,579.33,578.46,578.91,4886.0,563.1587,563.7328,562.8863,563.3241,4886.0
2022-12-21 12:50:00,578.79,580.0,578.78,579.65,4852.0,563.2074,564.3848,563.1976,564.0442,4852.0
2022-12-21 13:00:00,580.01,581.01,579.5,580.94,6679.0,564.3945,565.3676,563.8983,565.2995,6679.0
2022-12-21 13:10:00,581.08,581.74,580.47,580.47,7334.0,565.4357,566.078,564.8421,564.8421,7334.0
2022-12-21 13:20:00,580.55,580.89,578.73,579.47,5018.0,564.92,565.2508,563.149,563.8691,5018.0
2022-12-21 13:30:00,579.25,580.05,579.09,579.87,4127.0,563.655,564.4335,563.4993,564.2583,4127.0
2022-12-21 13:40:00,580.09,581.13,579.63,581.13,1100.0,564.4724,565.4844,564.0248,565.4844,1100.0
2022-12-21 13:50:00,580.79,581.67,580.79,581.28,4711.0,565.1535,566.0098,565.1535,565.6303,4711.0
2022-12-21 14:00:00,581.52,583.65,581.52,583.52,2707.0,565.8639,567.9365,565.8639,567.81,2707.0
2022-12-21 14:10:00,583.75,583.96,582.39,582.39,8382.0,568.0338,568.2382,566.7105,566.7105,8382.0
2022-12-21 14:20:00,582.62,582.69,581.4,581.59,2591.0,566.9343,567.0024,565.7471,565.932,2591.0
2022-12-21 14:30:00,581.2,582.26,581.2,581.67,3727.0,565.5525,566.584,565.5525,566.0098,3727.0
2022-12-21 14:40:00,581.65,582.19,580.76,581.0,4015.0,565.9904,566.5158,565.1243,565.3579,4015.0
2022-12-21 14:50:00,580.54,580.57,579.27,580.34,7552.0,564.9103,564.9395,563.6745,564.7156,7552.0
2022-12-21 15:00:00,579.9,580.1,578.41,578.41,4305.0,564.2875,564.4821,562.8376,562.8376,4305.0
2022-12-21 15:10:00,578.4,579.65,578.35,579.65,2900.0,562.8279,564.0442,562.7792,564.0442,2900.0
2022-12-21 15:20:00,579.78,580.62,579.21,579.4,10204.0,564.1707,564.9881,563.6161,563.801,10204.0
2022-12-21 15:30:00,579.33,582.0,579.33,581.79,8246.0,563.7328,566.331,563.7328,566.1266,8246.0
2022-12-21 15:40:00,581.88,581.97,580.05,580.06,15011.0,566.2142,566.3018,564.4335,564.4432,15011.0
2022-12-21 15:50:00,579.84,581.16,578.43,581.15,50499.0,564.2291,565.5136,562.8571,565.5038,50499.0
2022-12-22 09:30:00,570.7,571.05,562.5,563.53,67338.0,555.3352,555.6758,547.3559,548.3582,67338.0
2022-12-22 09:40:00,562.85,563.01,560.4,562.5,17489.0,547.6965,547.8522,545.3125,547.3559,17489.0
2022-12-22 09:50:00,562.34,563.85,562.0,563.85,12516.0,547.2003,548.6696,546.8694,548.6696,12516.0
2022-12-22 10:00:00,563.77,563.78,557.75,558.31,14889.0,548.5918,548.6015,542.7338,543.2788,14889.0
2022-12-22 10:10:00,558.15,558.2,554.17,558.02,24751.0,543.1231,543.1717,539.2502,542.9966,24751.0
2022-12-22 10:20:00,557.85,558.3,556.44,556.8,14172.0,542.8311,543.269,541.4591,541.8094,14172.0
2022-12-22 10:30:00,556.65,557.1,555.66,555.75,28430.0,541.6634,542.1013,540.7001,540.7877,28430.0
2022-12-22 10:40:00,555.91,557.43,555.23,556.65,12449.0,540.9434,542.4224,540.2817,541.6634,12449.0
2022-12-22 10:50:00,556.35,557.3,556.2,556.8,3794.0,541.3715,542.2959,541.2256,541.8094,3794.0
2022-12-22 11:00:00,557.08,557.59,556.35,556.36,5489.0,542.0819,542.5781,541.3715,541.3813,5489.0
2022-12-22 11:10:00,556.17,556.5,553.91,554.01,11006.0,541.1964,541.5175,538.9972,539.0945,11006.0
2022-12-22 11:20:00,553.7,554.26,552.45,552.63,11903.0,538.7929,539.3378,537.5765,537.7517,11903.0
2022-12-22 11:30:00,552.33,554.01,552.3,552.4,19993.0,537.4598,539.0945,537.4306,537.5279,19993.0
2022-12-22 11:40:00,552.0,552.13,550.69,552.11,8764.0,537.1386,537.2651,535.8639,537.2457,8764.0
2022-12-22 11:50:00,552.4,552.9,551.39,551.51,6972.0,537.5279,538.0144,536.5451,536.6618,6972.0
2022-12-22 12:00:00,551.63,552.15,551.1,551.1,4940.0,536.7786,537.2846,536.2629,536.2629,4940.0
2022-12-22 12:10:00,551.01,551.64,550.87,550.87,6446.0,536.1753,536.7883,536.0391,536.0391,6446.0
2022-12-22 12:20:00,551.01,551.01,547.02,547.51,14314.0,536.1753,536.1753,532.2927,532.7695,14314.0
2022-12-22 12:30:00,547.04,548.83,547.04,548.83,14334.0,532.3122,534.054,532.3122,534.054,14334.0
2022-12-22 12:40:00,549.1,550.99,548.91,550.99,4860.0,534.3167,536.1558,534.1318,536.1558,4860.0
2022-12-22 12:50:00,551.0,552.01,550.37,550.69,7755.0,536.1656,537.1484,535.5525,535.8639,7755.0
2022-12-22 13:00:00,550.69,550.69,549.21,549.34,12159.0,535.8639,535.8639,534.4238,534.5503,12159.0
2022-12-22 13:10:00,549.34,549.36,547.31,547.62,10679.0,534.5503,534.5697,532.5749,532.8766,10679.0
2022-12-22 13:20:00,547.28,549.25,546.89,549.06,6378.0,532.5457,534.4627,532.1662,534.2778,6378.0
2022-12-22 13:30:00,549.18,549.49,548.32,549.45,12133.0,534.3946,534.6962,533.5577,534.6573,12133.0
2022-12-22 13:40:00,549.45,549.93,548.8,548.98,4587.0,534.6573,535.1244,534.0248,534.1999,4587.0
2022-12-22 13:50:00,549.12,550.29,547.71,547.86,14140.0,534.3362,535.4747,532.9641,533.1101,14140.0
2022-12-22 14:00:00,548.24,549.07,546.8,546.92,18131.0,533.4799,534.2875,532.0786,532.1954,18131.0
2022-12-22 14:10:00,547.0,550.97,546.93,550.09,10417.0,532.2733,536.1364,532.2051,535.2801,10417.0
2022-12-22 14:20:00,549.76,551.5,549.33,551.5,5910.0,534.9589,536.6521,534.5405,536.6521,5910.0
2022-12-22 14:30:00,551.43,552.62,550.28,550.78,6443.0,536.584,537.7419,535.4649,535.9515,6443.0
2022-12-22 14:40:00,551.16,552.5,550.78,552.31,6310.0,536.3213,537.6252,535.9515,537.4403,6310.0
2022-12-22 14:50:00,552.11,554.44,551.88,554.44,8238.0,537.2457,539.5129,537.0219,539.5129,8238.0
2022-12-22 15:00:00,554.83,555.3,553.51,555.23,7009.0,539.8924,540.3498,538.608,540.2817,7009.0
2022-12-22 15:10:00,555.0,555.72,554.05,555.72,10595.0,540.0579,540.7585,539.1334,540.7585,10595.0
2022-12-22 15:20:00,555.86,557.43,555.37,556.95,13088.0,540.8947,542.4224,540.4179,541.9554,13088.0
2022-12-22 15:30:00,557.04,557.17,553.82,554.72,16165.0,542.0429,542.1694,538.9096,539.7854,16165.0
2022-12-22 15:40:00,554.76,554.77,553.0,554.55,15705.0,539.8243,539.8341,538.1117,539.62,15705.0
2022-12-22 15:50:00,554.75,557.05,554.68,556.03,56905.0,539.8146,542.0527,539.7465,541.0601,56905.0
2022-12-23 09:30:00,546.87,550.65,543.36,543.85,23837.0,532.1468,535.825,528.7312,529.2081,23837.0
2022-12-23 09:40:00,543.85,546.72,542.59,543.05,12384.0,529.2081,532.0008,527.982,528.4296,12384.0
2022-12-23 09:50:00,543.3,544.95,542.53,544.07,7224.0,528.6729,530.2784,527.9236,529.4221,7224.0
2022-12-23 10:00:00,544.73,548.98,543.4,546.29,16686.0,530.0644,534.1999,528.7702,531.5824,16686.0
2022-12-23 10:10:00,546.34,550.24,546.34,550.17,8663.0,531.631,535.426,531.631,535.3579,8663.0
2022-12-23 10:20:00,550.68,550.68,548.99,549.96,4303.0,535.8542,535.8542,534.2097,535.1536,4303.0
2022-12-23 10:30:00,551.4,552.07,550.54,551.97,5165.0,536.5548,537.2068,535.7179,537.1094,5165.0
2022-12-23 10:40:00,551.9,552.0,549.0,549.23,8695.0,537.0413,537.1386,534.2194,534.4432,8695.0
2022-12-23 10:50:00,549.07,549.15,547.71,547.91,7075.0,534.2875,534.3654,532.9641,533.1588,7075.0
2022-12-23 11:00:00,548.36,548.36,546.75,547.05,4109.0,533.5966,533.5966,532.03,532.3219,4109.0
2022-12-23 11:10:00,548.1,548.64,547.5,547.59,5425.0,533.3436,533.8691,532.7598,532.8474,5425.0
2022-12-23 11:20:00,548.24,549.0,547.69,547.89,8482.0,533.4799,534.2194,532.9447,533.1393,8482.0
2022-12-23 11:30:00,548.44,549.69,547.98,549.66,16832.0,533.6745,534.8908,533.2269,534.8616,16832.0
2022-12-23 11:40:00,550.33,550.37,548.83,548.83,1994.0,535.5136,535.5525,534.054,534.054,1994.0
2022-12-23 11:50:00,549.32,549.57,547.05,547.96,1468.0,534.5308,534.7741,532.3219,533.2074,1468.0
2022-12-23 12:00:00,548.22,548.37,547.28,547.61,1800.0,533.4604,533.6064,532.5457,532.8668,1800.0
2022-12-23 12:10:00,547.32,548.29,547.32,547.57,2313.0,532.5846,533.5285,532.5846,532.8279,2313.0
2022-12-23 12:20:00,548.85,549.45,548.37,548.48,3416.0,534.0734,534.6573,533.6064,533.7134,3416.0
2022-12-23 12:30:00,548.11,549.12,548.0,548.52,2598.0,533.3534,534.3362,533.2463,533.7523,2598.0
2022-12-23 12:40:00,548.24,548.32,546.83,546.99,3768.0,533.4799,533.5577,532.1078,532.2635,3768.0
2022-12-23 12:50:00,547.17,547.84,546.74,547.02,1807.0,532.4387,533.0906,532.0203,532.2927,1807.0
2022-12-23 13:00:00,547.15,547.28,546.78,547.28,735.0,532.4192,532.5457,532.0592,532.5457,735.0
2022-12-23 13:10:00,547.86,548.24,547.06,548.23,3344.0,533.1101,533.4799,532.3316,533.4701,3344.0
2022-12-23 13:20:00,547.69,547.84,547.03,547.44,3113.0,532.9447,533.0906,532.3024,532.7014,3113.0
2022-12-23 13:30:00,547.68,547.91,547.39,547.75,2736.0,532.9349,533.1588,532.6528,533.0031,2736.0
2022-12-23 13:40:00,547.8,548.33,546.02,548.33,5380.0,533.0517,533.5674,531.3196,533.5674,5380.0
2022-12-23 13:50:00,547.47,548.02,547.41,547.6,1400.0,532.7306,533.2658,532.6722,532.8571,1400.0
2022-12-23 14:00:00,547.6,547.85,547.07,547.41,2350.0,532.8571,533.1004,532.3414,532.6722,2350.0
2022-12-23 14:10:00,547.71,549.47,547.59,548.87,1875.0,532.9641,534.6768,532.8474,534.0929,1875.0
2022-12-23 14:20:00,549.0,549.13,548.44,548.89,2601.0,534.2194,534.3459,533.6745,534.1124,2601.0
2022-12-23 14:30:00,548.8,549.48,548.54,549.48,3534.0,534.0248,534.6865,533.7718,534.6865,3534.0
2022-12-23 14:40:00,548.95,549.44,548.66,549.2,3850.0,534.1708,534.6476,533.8886,534.414,3850.0
2022-12-23 14:50:00,548.99,549.78,548.99,549.77,6167.0,534.2097,534.9784,534.2097,534.9687,6167.0
2022-12-23 15:00:00,549.64,550.46,549.18,549.52,3300.0,534.8422,535.6401,534.3946,534.7254,3300.0
2022-12-23 15:10:00,549.68,550.02,549.09,549.63,2945.0,534.8811,535.2119,534.307,534.8324,2945.0
2022-12-23 15:20:00,549.82,550.0,548.03,548.44,4616.0,535.0173,535.1925,533.2755,533.6745,4616.0
2022-12-23 15:30:00,548.48,548.77,547.47,548.01,6794.0,533.7134,533.9956,532.7306,533.2561,6794.0
2022-12-23 15:40:00,548.34,550.0,548.33,549.98,7792.0,533.5772,535.1925,533.5674,535.173,7792.0
2022-12-23 15:50:00,549.77,551.71,548.4,551.64,28321.0,534.9687,536.8564,533.6356,536.7883,28321.0
2022-12-27 09:30:00,546.0,546.5,542.75,543.82,25318.0,531.3002,531.7867,528.1377,529.1789,25318.0
2022-12-27 09:40:00,542.71,543.3,539.74,540.51,19445.0,528.0987,528.6729,525.2087,525.958,19445.0
2022-12-27 09:50:00,540.75,541.58,538.56,538.64,6723.0,526.1915,526.9992,524.0605,524.1383,6723.0
2022-12-27 10:00:00,538.95,539.64,537.6,538.8,12992.0,524.44,525.1114,523.1263,524.294,12992.0
2022-12-27 10:10:00,538.58,541.94,538.03,541.67,59314.0,524.0799,527.3495,523.5447,527.0867,59314.0
2022-12-27 10:20:00,541.52,543.89,541.52,542.25,14634.0,526.9408,529.247,526.9408,527.6511,14634.0
2022-12-27 10:30:00,542.44,543.3,540.42,543.29,12867.0,527.836,528.6729,525.8704,528.6631,12867.0
2022-12-27 10:40:00,543.54,543.6,542.55,542.79,9114.0,528.9064,528.9648,527.9431,528.1766,9114.0
2022-12-27 10:50:00,542.82,542.93,540.97,541.6,7365.0,528.2058,528.3128,526.4056,527.0186,7365.0
2022-12-27 11:00:00,541.85,542.85,541.44,542.44,6175.0,527.2619,528.235,526.8629,527.836,6175.0
2022-12-27 11:10:00,542.25,542.49,541.05,541.5,5204.0,527.6511,527.8847,526.4834,526.9213,5204.0
2022-12-27 11:20:00,541.48,542.53,540.9,542.25,6709.0,526.9019,527.9236,526.3375,527.6511,6709.0
2022-12-27 11:30:00,542.4,544.02,542.4,543.99,19915.0,527.7971,529.3735,527.7971,529.3443,19915.0
2022-12-27 11:40:00,543.76,544.51,543.3,543.58,3638.0,529.1205,529.8503,528.6729,528.9453,3638.0
2022-12-27 11:50:00,542.82,544.0,542.82,543.31,3123.0,528.2058,529.354,528.2058,528.6826,3123.0
2022-12-27 12:00:00,542.61,543.14,542.6,542.63,1970.0,528.0014,528.5172,527.9917,528.0209,1970.0
2022-12-27 12:10:00,542.51,543.76,542.13,542.29,3200.0,527.9041,529.1205,527.5344,527.6901,3200.0
2022-12-27 12:20:00,542.34,542.34,541.06,541.5,2045.0,527.7387,527.7387,526.4932,526.9213,2045.0
2022-12-27 12:30:00,541.19,541.86,540.95,541.34,4354.0,526.6197,527.2716,526.3861,526.7656,4354.0
2022-12-27 12:40:00,541.9,541.9,539.74,539.74,6173.0,527.3106,527.3106,525.2087,525.2087,6173.0
2022-12-27 12:50:00,540.23,540.82,540.17,540.33,3872.0,525.6855,526.2596,525.6271,525.7828,3872.0
2022-12-27 13:00:00,540.72,541.15,540.68,541.06,2600.0,526.1623,526.5807,526.1234,526.4932,2600.0
2022-12-27 13:10:00,540.8,540.85,540.09,540.09,4306.0,526.2402,526.2888,525.5493,525.5493,4306.0
2022-12-27 13:20:00,540.05,540.43,539.89,539.98,2900.0,525.5104,525.8801,525.3547,525.4422,2900.0
2022-12-27 13:30:00,539.54,539.98,539.19,539.81,3205.0,525.0141,525.4422,524.6735,525.2768,3205.0
2022-12-27 13:40:00,540.15,540.18,538.71,539.76,6206.0,525.6077,525.6369,524.2064,525.2282,6206.0
2022-12-27 13:50:00,539.5,539.53,538.39,538.4,9488.0,524.9752,525.0044,523.8951,523.9048,9488.0
2022-12-27 14:00:00,538.74,539.6,538.49,538.98,8553.0,524.2356,525.0725,523.9924,524.4692,8553.0
2022-12-27 14:10:00,538.97,538.98,537.63,537.98,4435.0,524.4594,524.4692,523.1555,523.4961,4435.0
2022-12-27 14:20:00,537.78,538.67,537.37,538.02,4557.0,523.3015,524.1675,522.9025,523.535,4557.0
2022-12-27 14:30:00,537.71,538.19,537.06,537.08,3050.0,523.2334,523.7004,522.6009,522.6203,3050.0
2022-12-27 14:40:00,537.05,538.2,536.73,537.66,8549.0,522.5911,523.7102,522.2797,523.1847,8549.0
2022-12-27 14:50:00,538.08,538.13,536.89,537.5,8160.0,523.5934,523.6421,522.4354,523.029,8160.0
2022-12-27 15:00:00,537.42,538.13,536.51,538.13,7354.0,522.9512,523.6421,522.0657,523.6421,7354.0
2022-12-27 15:10:00,537.8,538.99,537.75,537.98,13119.0,523.3209,524.4789,523.2723,523.4961,13119.0
2022-12-27 15:20:00,538.0,539.13,537.99,539.01,4296.0,523.5156,524.6151,523.5058,524.4984,4296.0
2022-12-27 15:30:00,538.87,539.86,538.86,539.86,7828.0,524.3621,525.3255,524.3524,525.3255,7828.0
2022-12-27 15:40:00,539.87,539.99,538.05,538.49,9035.0,525.3352,525.452,523.5642,523.9924,9035.0
2022-12-27 15:50:00,538.59,539.41,536.51,536.77,38380.0,524.0897,524.8876,522.0657,522.3187,38380.0
2022-12-28 09:30:00,536.55,541.34,535.79,540.39,29039.0,522.1046,526.7656,521.3651,525.8412,29039.0
2022-12-28 09:40:00,540.89,541.8,540.0,541.8,11587.0,526.3277,527.2132,525.4617,527.2132,11587.0
2022-12-28 09:50:00,541.37,541.37,538.35,539.41,7618.0,526.7948,526.7948,523.8561,524.8876,7618.0
2022-12-28 10:00:00,540.01,541.17,538.0,538.19,7028.0,525.4714,526.6002,523.5156,523.7004,7028.0
2022-12-28 10:10:00,538.05,539.7,537.9,538.98,8398.0,523.5642,525.1698,523.4182,524.4692,8398.0
2022-12-28 10:20:00,539.85,540.3,536.12,536.66,6455.0,525.3157,525.7536,521.6862,522.2116,6455.0
2022-12-28 10:30:00,536.14,537.29,535.5,535.52,3455.0,521.7056,522.8247,521.0829,521.1023,3455.0
2022-12-28 10:40:00,535.95,536.41,534.84,535.45,3106.0,521.5207,521.9684,520.4406,521.0342,3106.0
2022-12-28 10:50:00,534.94,534.94,532.35,532.59,11362.0,520.5379,520.5379,518.0177,518.2512,11362.0
2022-12-28 11:00:00,532.59,532.99,531.52,531.89,8178.0,518.2512,518.6404,517.21,517.5701,8178.0
2022-12-28 11:10:00,531.6,532.8,531.39,532.8,8323.0,517.2879,518.4556,517.0835,518.4556,8323.0
2022-12-28 11:20:00,532.55,533.43,532.35,532.43,7545.0,518.2123,519.0686,518.0177,518.0955,7545.0
2022-12-28 11:30:00,532.85,533.08,531.91,532.22,11178.0,518.5042,518.728,517.5895,517.8912,11178.0
2022-12-28 11:40:00,532.51,532.97,531.71,531.71,1689.0,518.1734,518.621,517.3949,517.3949,1689.0
2022-12-28 11:50:00,531.65,532.36,531.17,532.09,4217.0,517.3365,518.0274,516.8694,517.7647,4217.0
2022-12-28 12:00:00,531.64,532.39,530.8,532.19,4443.0,517.3268,518.0566,516.5094,517.862,4443.0
2022-12-28 12:10:00,532.21,532.21,530.91,531.24,1782.0,517.8814,517.8814,516.6164,516.9376,1782.0
2022-12-28 12:20:00,531.77,533.03,531.74,532.7,2052.0,517.4533,518.6794,517.4241,518.3582,2052.0
2022-12-28 12:30:00,532.71,534.07,532.71,533.43,3002.0,518.368,519.6914,518.368,519.0686,3002.0
2022-12-28 12:40:00,532.99,534.49,532.99,534.49,2979.0,518.6404,520.1001,518.6404,520.1001,2979.0
2022-12-28 12:50:00,535.13,535.3,534.19,535.3,3052.0,520.7228,520.8882,519.8081,520.8882,3052.0
2022-12-28 13:00:00,535.15,537.04,535.0,536.22,9719.0,520.7423,522.5814,520.5963,521.7835,9719.0
2022-12-28 13:10:00,536.55,536.73,534.75,534.79,3153.0,522.1046,522.2797,520.3531,520.392,3153.0
2022-12-28 13:20:00,535.13,535.16,533.77,534.39,2751.0,520.7228,520.752,519.3994,520.0027,2751.0
2022-12-28 13:30:00,533.73,534.0,533.03,533.25,2800.0,519.3605,519.6232,518.6794,518.8934,2800.0
2022-12-28 13:40:00,533.08,534.11,533.07,533.39,4833.0,518.728,519.7303,518.7183,519.0297,4833.0
2022-12-28 13:50:00,533.2,533.2,532.37,532.78,2847.0,518.8448,518.8448,518.0371,518.4361,2847.0
2022-12-28 14:00:00,532.89,532.99,531.84,532.2,4203.0,518.5431,518.6404,517.5214,517.8717,4203.0
2022-12-28 14:10:00,532.2,532.48,531.74,532.47,2446.0,517.8717,518.1442,517.4241,518.1344,2446.0
2022-12-28 14:20:00,532.47,532.47,531.24,531.52,7516.0,518.1344,518.1344,516.9376,517.21,7516.0
2022-12-28 14:30:00,531.4,532.22,530.71,531.41,3243.0,517.0932,517.8912,516.4218,517.103,3243.0
2022-12-28 14:40:00,531.77,533.02,531.54,532.39,3784.0,517.4533,518.6696,517.2295,518.0566,3784.0
2022-12-28 14:50:00,532.18,532.18,531.7,531.81,1688.0,517.8522,517.8522,517.3852,517.4922,1688.0
2022-12-28 15:00:00,531.57,531.81,530.53,530.54,4028.0,517.2587,517.4922,516.2467,516.2564,4028.0
2022-12-28 15:10:00,530.57,531.75,529.01,530.56,4671.0,516.2856,517.4338,514.7676,516.2759,4671.0
2022-12-28 15:20:00,530.98,531.4,530.11,530.9,5093.0,516.6846,517.0932,515.838,516.6067,5093.0
2022-12-28 15:30:00,530.9,531.91,530.87,531.55,5689.0,516.6067,517.5895,516.5775,517.2392,5689.0
2022-12-28 15:40:00,531.4,532.32,530.58,532.28,6829.0,517.0932,517.9885,516.2953,517.9496,6829.0
2022-12-28 15:50:00,532.51,532.53,531.19,531.39,31746.0,518.1734,518.1928,516.8889,517.0835,31746.0
2022-12-29 09:30:00,541.2,545.09,540.15,544.6,37165.0,526.6294,530.4147,525.6077,529.9379,37165.0
2022-12-29 09:40:00,545.4,548.55,545.24,548.48,18042.0,530.7163,533.7815,530.5606,533.7134,18042.0
2022-12-29 09:50:00,548.85,549.33,547.77,548.52,9739.0,534.0734,534.5405,533.0225,533.7523,9739.0
2022-12-29 10:00:00,548.97,550.35,546.75,549.91,18959.0,534.1902,535.5331,532.03,535.1049,18959.0
2022-12-29 10:10:00,549.9,551.85,549.71,551.45,9221.0,535.0952,536.9927,534.9103,536.6034,9221.0
2022-12-29 10:20:00,551.85,551.85,550.0,550.62,12740.0,536.9927,536.9927,535.1925,535.7958,12740.0
2022-12-29 10:30:00,550.79,552.87,550.79,552.87,8816.0,535.9612,537.9852,535.9612,537.9852,8816.0
2022-12-29 10:40:00,552.9,552.91,550.84,550.84,4900.0,538.0144,538.0241,536.0099,536.0099,4900.0
2022-12-29 10:50:00,551.1,551.85,550.8,550.8,6440.0,536.2629,536.9927,535.9709,535.9709,6440.0
2022-12-29 11:00:00,551.7,551.7,549.48,549.84,10168.0,536.8467,536.8467,534.6865,535.0368,10168.0
2022-12-29 11:10:00,549.6,551.35,549.15,551.25,8741.0,534.8033,536.5061,534.3654,536.4088,8741.0
2022-12-29 11:20:00,551.25,551.55,550.35,551.3,5414.0,536.4088,536.7008,535.5331,536.4575,5414.0
2022-12-29 11:30:00,551.54,551.86,550.16,551.0,12140.0,536.691,537.0024,535.3482,536.1656,12140.0
2022-12-29 11:40:00,551.01,551.88,551.0,551.67,6931.0,536.1753,537.0219,536.1656,536.8175,6931.0
2022-12-29 11:50:00,551.66,553.22,551.51,552.42,4824.0,536.8078,538.3258,536.6618,537.5473,4824.0
2022-12-29 12:00:00,552.25,552.71,551.01,552.38,4917.0,537.3819,537.8295,536.1753,537.5084,4917.0
2022-12-29 12:10:00,551.57,551.98,550.94,551.98,6140.0,536.7202,537.1192,536.1072,537.1192,6140.0
2022-12-29 12:20:00,551.55,551.92,550.24,551.18,2099.0,536.7008,537.0608,535.426,536.3407,2099.0
2022-12-29 12:30:00,551.0,551.0,550.0,550.36,1979.0,536.1656,536.1656,535.1925,535.5428,1979.0
2022-12-29 12:40:00,550.95,551.73,550.85,551.46,3486.0,536.1169,536.8759,536.0196,536.6132,3486.0
2022-12-29 12:50:00,551.8,553.7,551.74,553.0,4239.0,536.944,538.7929,536.8856,538.1117,4239.0
2022-12-29 13:00:00,553.11,553.21,550.48,551.36,3060.0,538.2188,538.3161,535.6596,536.5159,3060.0
2022-12-29 13:10:00,551.23,553.71,551.22,553.35,6036.0,536.3894,538.8026,536.3796,538.4523,6036.0
2022-12-29 13:20:00,553.48,553.5,552.52,553.5,6022.0,538.5788,538.5983,537.6446,538.5983,6022.0
2022-12-29 13:30:00,552.76,553.59,552.67,553.49,10872.0,537.8782,538.6858,537.7906,538.5885,10872.0
2022-12-29 13:40:00,553.52,553.82,553.09,553.1,7646.0,538.6177,538.9096,538.1993,538.209,7646.0
2022-12-29 13:50:00,553.52,554.88,553.2,554.88,6156.0,538.6177,539.9411,538.3063,539.9411,6156.0
2022-12-29 14:00:00,554.75,555.37,554.38,554.55,10052.0,539.8146,540.4179,539.4546,539.62,10052.0
2022-12-29 14:10:00,554.55,555.05,553.99,555.05,8950.0,539.62,540.1065,539.0751,540.1065,8950.0
2022-12-29 14:20:00,554.39,554.95,553.93,554.24,4923.0,539.4643,540.0092,539.0167,539.3183,4923.0
2022-12-29 14:30:00,553.92,553.92,552.98,553.37,2369.0,539.0069,539.0069,538.0923,538.4718,2369.0
2022-12-29 14:40:00,553.52,553.65,552.79,552.9,2652.0,538.6177,538.7442,537.9074,538.0144,2652.0
2022-12-29 14:50:00,552.51,552.74,551.76,552.18,3138.0,537.6349,537.8587,536.9051,537.3138,3138.0
2022-12-29 15:00:00,552.09,553.11,551.91,552.61,2439.0,537.2262,538.2188,537.0511,537.7322,2439.0
2022-12-29 15:10:00,552.8,552.8,551.73,552.14,5123.0,537.9171,537.9171,536.8759,537.2749,5123.0
2022-12-29 15:20:00,552.35,553.37,552.35,552.75,6146.0,537.4792,538.4718,537.4792,537.8684,6146.0
2022-12-29 15:30:00,552.94,553.67,552.02,552.14,11280.0,538.0533,538.7637,537.1581,537.2749,11280.0
2022-12-29 15:40:00,551.93,553.33,551.69,553.22,10982.0,537.0705,538.4328,536.837,538.3258,10982.0
2022-12-29 15:50:00,553.36,553.95,550.85,551.44,32123.0,538.462,539.0361,536.0196,536.5937,32123.0
2022-12-30 09:30:00,540.86,543.3,539.55,541.65,22222.0,526.2986,528.6729,525.0238,527.0673,22222.0
2022-12-30 09:40:00,541.64,541.64,536.77,536.77,20813.0,527.0576,527.0576,522.3187,522.3187,20813.0
2022-12-30 09:50:00,536.87,539.44,536.87,539.25,35333.0,522.416,524.9168,522.416,524.7319,35333.0
2022-12-30 10:00:00,539.28,539.62,537.9,538.53,14835.0,524.7611,525.0919,523.4182,524.0313,14835.0
2022-12-30 10:10:00,538.53,540.75,538.53,540.75,13469.0,524.0313,526.1915,524.0313,526.1915,13469.0
2022-12-30 10:20:00,540.74,540.9,539.67,539.75,7005.0,526.1818,526.3375,525.1406,525.2184,7005.0
2022-12-30 10:30:00,539.51,540.3,539.19,540.01,6769.0,524.9849,525.7536,524.6735,525.4714,6769.0
2022-12-30 10:40:00,540.0,542.4,539.68,542.4,8898.0,525.4617,527.7971,525.1503,527.7971,8898.0
2022-12-30 10:50:00,541.78,541.78,540.14,540.27,5830.0,527.1938,527.1938,525.5979,525.7244,5830.0
2022-12-30 11:00:00,540.75,541.95,540.35,541.72,8832.0,526.1915,527.3592,525.8023,527.1354,8832.0
2022-12-30 11:10:00,541.44,541.5,538.45,538.45,9951.0,526.8629,526.9213,523.9534,523.9534,9951.0
2022-12-30 11:20:00,538.48,538.51,537.3,537.5,12332.0,523.9826,524.0118,522.8344,523.029,12332.0
2022-12-30 11:30:00,537.7,539.14,537.23,538.73,24224.0,523.2236,524.6249,522.7663,524.2259,24224.0
2022-12-30 11:40:00,538.75,539.26,538.57,539.25,1465.0,524.2454,524.7416,524.0702,524.7319,1465.0
2022-12-30 11:50:00,539.56,540.57,538.85,540.54,5141.0,525.0336,526.0164,524.3427,525.9872,5141.0
2022-12-30 12:00:00,540.6,540.61,539.89,539.89,5476.0,526.0456,526.0553,525.3547,525.3547,5476.0
2022-12-30 12:10:00,540.3,541.26,539.83,540.94,2000.0,525.7536,526.6878,525.2963,526.3764,2000.0
2022-12-30 12:20:00,540.95,541.13,540.41,540.41,1030.0,526.3861,526.5613,525.8607,525.8607,1030.0
2022-12-30 12:30:00,540.24,541.37,539.87,540.45,6022.0,525.6952,526.7948,525.3352,525.8996,6022.0
2022-12-30 12:40:00,540.65,540.96,540.28,540.61,1718.0,526.0942,526.3959,525.7342,526.0553,1718.0
2022-12-30 12:50:00,540.84,540.92,539.84,540.92,5526.0,526.2791,526.3569,525.306,526.3569,5526.0
2022-12-30 13:00:00,540.97,541.11,539.59,539.9,3860.0,526.4056,526.5418,525.0627,525.3644,3860.0
2022-12-30 13:10:00,540.37,540.37,539.42,539.42,900.0,525.8217,525.8217,524.8973,524.8973,900.0
2022-12-30 13:20:00,539.18,539.18,538.0,539.08,4532.0,524.6638,524.6638,523.5156,524.5665,4532.0
2022-12-30 13:30:00,539.08,541.07,539.08,540.82,3804.0,524.5665,526.5029,524.5665,526.2596,3804.0
2022-12-30 13:40:00,540.87,541.25,540.33,540.58,5097.0,526.3083,526.6781,525.7828,526.0261,5097.0
2022-12-30 13:50:00,541.01,541.21,540.58,540.68,2200.0,526.4445,526.6391,526.0261,526.1234,2200.0
2022-12-30 14:00:00,540.53,540.53,538.77,539.08,3869.0,525.9774,525.9774,524.2648,524.5665,3869.0
2022-12-30 14:10:00,538.97,539.46,538.66,539.3,6858.0,524.4594,524.9362,524.1578,524.7806,6858.0
2022-12-30 14:20:00,539.57,540.32,539.46,540.32,2659.0,525.0433,525.7731,524.9362,525.7731,2659.0
2022-12-30 14:30:00,540.78,540.8,540.57,540.6,800.0,526.2207,526.2402,526.0164,526.0456,800.0
2022-12-30 14:40:00,540.44,540.99,539.96,540.41,2314.0,525.8899,526.4251,525.4228,525.8607,2314.0
2022-12-30 14:50:00,540.63,540.95,540.42,540.78,2723.0,526.0747,526.3861,525.8704,526.2207,2723.0
2022-12-30 15:00:00,540.84,542.26,540.84,541.73,2249.0,526.2791,527.6609,526.2791,527.1451,2249.0
2022-12-30 15:10:00,541.76,543.9,541.76,542.86,11265.0,527.1743,529.2567,527.1743,528.2447,11265.0
2022-12-30 15:20:00,542.9,543.44,542.36,542.72,11202.0,528.2836,528.8091,527.7582,528.1085,11202.0
2022-12-30 15:30:00,542.69,543.87,542.48,543.62,8968.0,528.0793,529.2275,527.8749,528.9843,8968.0
2022-12-30 15:40:00,543.6,544.7,543.42,544.7,9042.0,528.9648,530.0352,528.7896,530.0352,9042.0
2022-12-30 15:50:00,544.87,546.48,544.81,546.46,41670.0,530.2006,531.7673,530.1422,531.7478,41670.0
2023-01-03 09:30:00,561.44,564.14,559.23,561.46,30306.0,546.3245,548.9518,544.174,546.3439,30306.0
2023-01-03 09:40:00,562.2,564.15,555.75,556.57,18164.0,547.064,548.9615,540.7877,541.5856,18164.0
2023-01-03 09:50:00,556.09,556.96,551.75,551.93,14089.0,541.1185,541.9651,536.8954,537.0705,14089.0
2023-01-03 10:00:00,552.02,553.95,551.55,553.05,5706.0,537.1581,539.0361,536.7008,538.1604,5706.0
2023-01-03 10:10:00,552.96,552.96,550.0,550.43,7748.0,538.0728,538.0728,535.1925,535.6109,7748.0
2023-01-03 10:20:00,550.2,551.78,548.1,548.77,16707.0,535.3871,536.9246,533.3436,533.9956,16707.0
2023-01-03 10:30:00,549.05,549.05,546.6,548.18,6519.0,534.2681,534.2681,531.884,533.4215,6519.0
2023-01-03 10:40:00,549.45,550.43,548.7,549.75,4382.0,534.6573,535.6109,533.9275,534.9492,4382.0
2023-01-03 10:50:00,549.54,552.67,549.45,552.67,3875.0,534.7449,537.7906,534.6573,537.7906,3875.0
2023-01-03 11:00:00,552.48,553.27,550.48,550.48,11847.0,537.6057,538.3744,535.6596,535.6596,11847.0
2023-01-03 11:10:00,550.69,550.95,549.37,550.67,10213.0,535.8639,536.1169,534.5794,535.8444,10213.0
2023-01-03 11:20:00,551.0,551.61,550.12,550.65,7753.0,536.1656,536.7591,535.3093,535.825,7753.0
2023-01-03 11:30:00,550.7,550.7,548.64,549.46,33185.0,535.8736,535.8736,533.8691,534.667,33185.0
2023-01-03 11:40:00,549.56,549.85,547.11,547.84,3866.0,534.7643,535.0465,532.3803,533.0906,3866.0
2023-01-03 11:50:00,547.87,548.71,546.56,547.08,6305.0,533.1198,533.9372,531.8451,532.3511,6305.0
2023-01-03 12:00:00,547.29,547.48,546.22,547.13,6932.0,532.5554,532.7403,531.5143,532.3998,6932.0
2023-01-03 12:10:00,546.9,547.49,546.47,546.51,3000.0,532.1759,532.7501,531.7575,531.7964,3000.0
2023-01-03 12:20:00,546.9,547.49,545.77,547.29,4704.0,532.1759,532.7501,531.0764,532.5554,4704.0
2023-01-03 12:30:00,547.44,548.76,547.19,548.06,3358.0,532.7014,533.9859,532.4581,533.3047,3358.0
2023-01-03 12:40:00,547.58,547.83,546.15,546.72,1700.0,532.8376,533.0809,531.4461,532.0008,1700.0
2023-01-03 12:50:00,546.73,548.18,546.62,547.96,3000.0,532.0105,533.4215,531.9035,533.2074,3000.0
2023-01-03 13:00:00,547.73,547.83,547.54,547.83,1330.0,532.9836,533.0809,532.7987,533.0809,1330.0
2023-01-03 13:10:00,548.31,548.43,547.57,547.96,3489.0,533.548,533.6648,532.8279,533.2074,3489.0
2023-01-03 13:20:00,547.83,550.45,547.77,550.45,9141.0,533.0809,535.6304,533.0225,535.6304,9141.0
2023-01-03 13:30:00,550.27,550.57,549.43,549.92,4737.0,535.4552,535.7471,534.6378,535.1146,4737.0
2023-01-03 13:40:00,549.9,550.43,549.45,549.77,2622.0,535.0952,535.6109,534.6573,534.9687,2622.0
2023-01-03 13:50:00,550.15,551.06,549.76,551.03,3425.0,535.3384,536.2239,534.9589,536.1948,3425.0
2023-01-03 14:00:00,551.03,551.51,549.7,550.33,2405.0,536.1948,536.6618,534.9006,535.5136,2405.0
2023-01-03 14:10:00,549.75,549.75,548.34,548.71,4702.0,534.9492,534.9492,533.5772,533.9372,4702.0
2023-01-03 14:20:00,548.72,548.72,547.28,547.86,3600.0,533.9469,533.9469,532.5457,533.1101,3600.0
2023-01-03 14:30:00,547.95,548.08,546.18,547.45,4118.0,533.1977,533.3242,531.4753,532.7111,4118.0
2023-01-03 14:40:00,547.06,551.49,547.06,551.0,3658.0,532.3316,536.6424,532.3316,536.1656,3658.0
2023-01-03 14:50:00,550.45,551.02,549.14,551.02,3828.0,535.6304,536.185,534.3556,536.185,3828.0
2023-01-03 15:00:00,550.93,551.34,549.85,549.85,2932.0,536.0974,536.4964,535.0465,535.0465,2932.0
2023-01-03 15:10:00,550.47,553.0,550.46,552.78,5519.0,535.6498,538.1117,535.6401,537.8976,5519.0
2023-01-03 15:20:00,552.34,552.34,550.68,551.28,8210.0,537.4695,537.4695,535.8542,536.438,8210.0
2023-01-03 15:30:00,551.42,552.55,551.02,551.02,4997.0,536.5743,537.6738,536.185,536.185,4997.0
2023-01-03 15:40:00,551.43,552.1,550.8,552.05,7325.0,536.584,537.2359,535.9709,537.1873,7325.0
2023-01-03 15:50:00,551.75,552.87,549.51,549.72,34014.0,536.8954,537.9852,534.7157,534.92,34014.0
2023-01-04 09:30:00,570.8,573.81,568.67,573.75,48057.0,555.4325,558.3615,553.3598,558.3031,48057.0
2023-01-04 09:40:00,574.0,575.51,569.1,569.69,26580.0,558.5463,560.0157,553.7783,554.3524,26580.0
2023-01-04 09:50:00,570.9,572.21,570.6,571.88,17671.0,555.5298,556.8045,555.2379,556.4834,17671.0
2023-01-04 10:00:00,571.06,571.66,562.21,563.3,25990.0,555.6855,556.2693,547.0738,548.1344,25990.0
2023-01-04 10:10:00,562.4,565.82,561.06,565.5,11578.0,547.2586,550.5866,545.9547,550.2752,11578.0
2023-01-04 10:20:00,565.67,566.4,561.6,563.67,14302.0,550.4406,551.1509,546.4802,548.4944,14302.0
2023-01-04 10:30:00,563.7,563.7,561.89,561.92,6484.0,548.5236,548.5236,546.7624,546.7916,6484.0
2023-01-04 10:40:00,562.27,567.15,561.75,566.69,9043.0,547.1321,551.8808,546.6261,551.4331,9043.0
2023-01-04 10:50:00,566.76,567.52,565.22,567.45,12459.0,551.5013,552.2408,550.0027,552.1727,12459.0
2023-01-04 11:00:00,568.0,568.28,566.55,567.82,4351.0,552.7079,552.9803,551.2969,552.5327,4351.0
2023-01-04 11:10:00,568.04,568.61,567.46,568.43,6556.0,552.7468,553.3015,552.1824,553.1263,6556.0
2023-01-04 11:20:00,568.05,569.24,567.45,569.0,11171.0,552.7565,553.9145,552.1727,553.681,11171.0
2023-01-04 11:30:00,569.25,571.6,568.98,571.6,28919.0,553.9242,556.211,553.6615,556.211,28919.0
2023-01-04 11:40:00,571.71,572.33,570.37,570.95,9226.0,556.318,556.9213,555.0141,555.5785,9226.0
2023-01-04 11:50:00,571.1,572.68,570.11,571.86,7139.0,555.7244,557.2619,554.7611,556.464,7139.0
2023-01-04 12:00:00,571.4,571.98,570.57,570.69,6902.0,556.0163,556.5807,555.2087,555.3255,6902.0
2023-01-04 12:10:00,570.57,571.78,569.61,571.64,7934.0,555.2087,556.3861,554.2745,556.2499,7934.0
2023-01-04 12:20:00,571.72,572.83,571.72,572.07,4737.0,556.3277,557.4078,556.3277,556.6683,4737.0
2023-01-04 12:30:00,572.03,573.5,572.0,573.1,4835.0,556.6294,558.0598,556.6002,557.6706,4835.0
2023-01-04 12:40:00,572.94,573.38,572.68,572.68,3087.0,557.5149,557.943,557.2619,557.2619,3087.0
2023-01-04 12:50:00,573.06,573.34,570.87,571.38,10851.0,557.6316,557.9041,555.5006,555.9969,10851.0
2023-01-04 13:00:00,571.35,571.46,570.36,571.23,7132.0,555.9677,556.0747,555.0043,555.8509,7132.0
2023-01-04 13:10:00,571.55,572.95,571.55,572.95,1400.0,556.1623,557.5246,556.1623,557.5246,1400.0
2023-01-04 13:20:00,572.8,573.21,572.33,572.42,2565.0,557.3786,557.7776,556.9213,557.0089,2565.0
2023-01-04 13:30:00,572.23,573.24,572.23,573.07,3301.0,556.824,557.8068,556.824,557.6414,3301.0
2023-01-04 13:40:00,573.06,573.69,572.78,573.39,6290.0,557.6316,558.2447,557.3592,557.9528,6290.0
2023-01-04 13:50:00,573.38,573.69,572.3,572.65,4975.0,557.943,558.2447,556.8921,557.2327,4975.0
2023-01-04 14:00:00,572.53,574.48,568.79,568.84,11754.0,557.1159,559.0134,553.4766,553.5253,11754.0
2023-01-04 14:10:00,568.51,572.48,568.02,572.25,4142.0,553.2041,557.0673,552.7273,556.8435,4142.0
2023-01-04 14:20:00,572.23,572.23,564.8,565.59,9794.0,556.824,556.824,549.594,550.3628,9794.0
2023-01-04 14:30:00,565.6,567.58,565.27,567.27,9060.0,550.3725,552.2992,550.0514,551.9975,9060.0
2023-01-04 14:40:00,566.89,568.13,566.63,568.0,4176.0,551.6278,552.8344,551.3748,552.7079,4176.0
2023-01-04 14:50:00,567.59,570.45,566.94,570.09,4213.0,552.3089,555.0919,551.6764,554.7416,4213.0
2023-01-04 15:00:00,572.11,572.12,570.38,570.43,3020.0,556.7072,556.717,555.0238,555.0725,3020.0
2023-01-04 15:10:00,571.15,571.85,570.51,570.59,12151.0,555.7731,556.4542,555.1503,555.2281,12151.0
2023-01-04 15:20:00,570.88,571.17,568.7,568.7,16949.0,555.5103,555.7925,553.389,553.389,16949.0
2023-01-04 15:30:00,568.44,568.9,566.11,567.09,12779.0,553.136,553.5836,550.8688,551.8224,12779.0
2023-01-04 15:40:00,567.07,567.81,566.29,567.81,14611.0,551.8029,552.523,551.0439,552.523,14611.0
2023-01-04 15:50:00,567.9,571.61,567.39,571.41,41245.0,552.6106,556.2207,552.1143,556.0261,41245.0
2023-01-05 09:30:00,565.38,567.01,563.82,565.36,30047.0,550.1584,551.7445,548.6404,550.1389,30047.0
2023-01-05 09:40:00,565.05,565.05,562.55,562.9,9704.0,549.8373,549.8373,547.4046,547.7452,9704.0
2023-01-05 09:50:00,562.62,565.4,562.62,565.26,11928.0,547.4727,550.1779,547.4727,550.0416,11928.0
2023-01-05 10:00:00,564.9,570.0,564.75,567.76,13860.0,549.6913,554.654,549.5454,552.4743,13860.0
2023-01-05 10:10:00,568.16,569.58,566.46,566.85,8703.0,552.8636,554.2453,551.2093,551.5888,8703.0
2023-01-05 10:20:00,567.47,567.9,566.03,567.75,6279.0,552.1921,552.6106,550.7909,552.4646,6279.0
2023-01-05 10:30:00,567.89,568.98,567.56,568.88,3543.0,552.6008,553.6615,552.2797,553.5642,3543.0
2023-01-05 10:40:00,568.88,571.73,568.79,571.05,5678.0,553.5642,556.3375,553.4766,555.6758,5678.0
2023-01-05 10:50:00,570.75,570.87,567.37,567.6,7932.0,555.3838,555.5006,552.0948,552.3186,7932.0
2023-01-05 11:00:00,567.6,567.92,566.85,567.82,4228.0,552.3186,552.63,551.5888,552.5327,4228.0
2023-01-05 11:10:00,568.13,569.7,568.12,568.65,2416.0,552.8344,554.3621,552.8246,553.3404,2416.0
2023-01-05 11:20:00,568.65,569.24,567.6,568.65,4228.0,553.3404,553.9145,552.3186,553.3404,4228.0
2023-01-05 11:30:00,568.94,569.22,568.14,568.98,2671.0,553.6226,553.895,552.8441,553.6615,2671.0
2023-01-05 11:40:00,568.52,569.22,568.52,569.22,1525.0,553.2139,553.895,553.2139,553.895,1525.0
2023-01-05 11:50:00,569.17,569.26,567.93,568.28,2300.0,553.8464,553.934,552.6398,552.9803,2300.0
2023-01-05 12:00:00,568.54,570.23,568.36,570.23,2224.0,553.2333,554.8778,553.0582,554.8778,2224.0
2023-01-05 12:10:00,570.04,570.04,568.11,568.4,4300.0,554.693,554.693,552.8149,553.0971,4300.0
2023-01-05 12:20:00,568.06,569.99,567.74,569.76,3404.0,552.7663,554.6443,552.4549,554.4205,3404.0
2023-01-05 12:30:00,569.84,570.77,569.36,569.36,1400.0,554.4983,555.4033,554.0313,554.0313,1400.0
2023-01-05 12:40:00,569.38,569.73,568.64,569.73,4698.0,554.0507,554.3913,553.3306,554.3913,4698.0
2023-01-05 12:50:00,569.91,569.91,568.65,568.75,4780.0,554.5665,554.5665,553.3404,553.4377,4780.0
2023-01-05 13:00:00,568.72,570.09,568.39,570.02,5282.0,553.4085,554.7416,553.0874,554.6735,5282.0
2023-01-05 13:10:00,569.71,569.78,568.02,569.14,3857.0,554.3718,554.44,552.7273,553.8172,3857.0
2023-01-05 13:20:00,569.04,572.78,569.04,572.43,9701.0,553.7199,557.3592,553.7199,557.0186,9701.0
2023-01-05 13:30:00,572.09,573.55,571.22,572.03,5815.0,556.6878,558.1085,555.8412,556.6294,5815.0
2023-01-05 13:40:00,572.5,573.2,570.15,570.72,11288.0,557.0867,557.7679,554.8,555.3546,11288.0
2023-01-05 13:50:00,570.06,571.61,569.56,569.9,6206.0,554.7124,556.2207,554.2259,554.5567,6206.0
2023-01-05 14:00:00,570.16,571.36,569.98,570.61,3411.0,554.8097,555.9774,554.6346,555.2476,3411.0
2023-01-05 14:10:00,570.46,571.38,570.07,571.17,5890.0,555.1016,555.9969,554.7221,555.7925,5890.0
2023-01-05 14:20:00,571.25,572.07,569.76,570.06,8247.0,555.8704,556.6683,554.4205,554.7124,8247.0
2023-01-05 14:30:00,569.98,572.88,569.57,572.82,8733.0,554.6346,557.4565,554.2356,557.3981,8733.0
2023-01-05 14:40:00,572.71,572.96,571.52,572.96,4969.0,557.2911,557.5343,556.1331,557.5343,4969.0
2023-01-05 14:50:00,572.96,572.96,571.54,571.79,3500.0,557.5343,557.5343,556.1526,556.3958,3500.0
2023-01-05 15:00:00,571.5,571.6,569.6,570.1,2717.0,556.1136,556.211,554.2648,554.7513,2717.0
2023-01-05 15:10:00,569.91,570.84,569.09,569.18,6311.0,554.5665,555.4714,553.7685,553.8561,6311.0
2023-01-05 15:20:00,569.33,569.33,567.45,567.82,5586.0,554.0021,554.0021,552.1727,552.5327,5586.0
2023-01-05 15:30:00,567.27,568.14,566.66,567.66,8114.0,551.9975,552.8441,551.4039,552.377,8114.0
2023-01-05 15:40:00,567.45,568.17,567.0,567.61,7938.0,552.1727,552.8733,551.7348,552.3284,7938.0
2023-01-05 15:50:00,567.76,568.15,564.57,565.48,42919.0,552.4743,552.8538,549.3702,550.2557,42919.0
2023-01-06 09:30:00,574.96,578.55,569.75,570.42,33672.0,559.4805,562.9738,554.4108,555.0627,33672.0
2023-01-06 09:40:00,570.89,571.63,567.28,567.93,12202.0,555.5201,556.2401,552.0073,552.6398,12202.0
2023-01-06 09:50:00,567.68,570.83,567.67,569.28,10489.0,552.3965,555.4617,552.3868,553.9534,10489.0
2023-01-06 10:00:00,569.85,575.83,569.85,574.81,15578.0,554.5081,560.3271,554.5081,559.3345,15578.0
2023-01-06 10:10:00,575.14,579.3,575.07,579.15,22563.0,559.6556,563.7036,559.5875,563.5577,22563.0
2023-01-06 10:20:00,579.15,579.63,577.24,577.9,8573.0,563.5577,564.0248,561.6991,562.3413,8573.0
2023-01-06 10:30:00,577.64,581.85,577.56,581.85,13110.0,562.0883,566.185,562.0105,566.185,13110.0
2023-01-06 10:40:00,582.08,584.95,581.55,584.95,12497.0,566.4088,569.2015,565.8931,569.2015,12497.0
2023-01-06 10:50:00,584.12,585.68,583.56,585.06,8013.0,568.3939,569.9119,567.849,569.3086,8013.0
2023-01-06 11:00:00,585.3,587.08,584.11,586.46,14788.0,569.5421,571.2742,568.3841,570.6709,14788.0
2023-01-06 11:10:00,586.58,587.0,584.11,584.7,6851.0,570.7876,571.1963,568.3841,568.9583,6851.0
2023-01-06 11:20:00,584.83,586.12,584.25,585.08,8603.0,569.0848,570.34,568.5204,569.328,8603.0
2023-01-06 11:30:00,584.49,585.94,584.42,585.94,18702.0,568.7539,570.1649,568.6858,570.1649,18702.0
2023-01-06 11:40:00,585.89,587.0,585.79,587.0,3470.0,570.1162,571.1963,570.0189,571.1963,3470.0
2023-01-06 11:50:00,587.2,588.4,587.1,587.68,4140.0,571.391,572.5586,571.2936,571.858,4140.0
2023-01-06 12:00:00,587.92,588.2,587.44,587.54,1000.0,572.0916,572.364,571.6245,571.7218,1000.0
2023-01-06 12:10:00,587.54,588.16,587.17,587.83,4900.0,571.7218,572.3251,571.3618,572.004,4900.0
2023-01-06 12:20:00,587.69,587.92,585.59,586.53,4213.0,571.8678,572.0916,569.8243,570.739,4213.0
2023-01-06 12:30:00,586.46,587.51,586.46,587.43,3395.0,570.6709,571.6926,570.6709,571.6148,3395.0
2023-01-06 12:40:00,587.48,588.03,586.85,587.42,2177.0,571.6634,572.1986,571.0504,571.605,2177.0
2023-01-06 12:50:00,587.56,587.56,586.43,587.26,3328.0,571.7413,571.7413,570.6417,571.4493,3328.0
2023-01-06 13:00:00,587.26,589.46,587.26,588.64,6166.0,571.4493,573.5901,571.4493,572.7922,6166.0
2023-01-06 13:10:00,588.98,589.76,588.89,589.05,1510.0,573.123,573.882,573.0355,573.1911,1510.0
2023-01-06 13:20:00,589.0,590.59,588.99,590.46,5242.0,573.1425,574.6897,573.1328,574.5632,5242.0
2023-01-06 13:30:00,590.46,591.81,590.46,591.24,6772.0,574.5632,575.8768,574.5632,575.3222,6772.0
2023-01-06 13:40:00,591.47,591.94,590.6,590.97,4168.0,575.546,576.0033,574.6994,575.0595,4168.0
2023-01-06 13:50:00,590.81,591.26,590.54,590.86,4243.0,574.9038,575.3416,574.641,574.9524,4243.0
2023-01-06 14:00:00,591.22,592.31,590.78,592.31,12713.0,575.3027,576.3634,574.8746,576.3634,12713.0
2023-01-06 14:10:00,592.85,594.0,592.84,594.0,4252.0,576.8888,578.0079,576.8791,578.0079,4252.0
2023-01-06 14:20:00,594.17,594.52,592.7,593.34,10754.0,578.1733,578.5139,576.7429,577.3657,10754.0
2023-01-06 14:30:00,593.76,595.28,593.57,595.28,3219.0,577.7743,579.2534,577.5895,579.2534,3219.0
2023-01-06 14:40:00,594.75,594.82,593.77,594.42,7626.0,578.7377,578.8058,577.7841,578.4166,7626.0
2023-01-06 14:50:00,594.17,597.52,594.16,596.86,5078.0,578.1733,581.4331,578.1636,580.7909,5078.0
2023-01-06 15:00:00,597.04,598.69,596.69,598.67,7869.0,580.966,582.5716,580.6255,582.5522,7869.0
2023-01-06 15:10:00,598.44,598.63,597.02,597.13,7291.0,582.3283,582.5132,580.9466,581.0536,7291.0
2023-01-06 15:20:00,597.15,597.62,596.13,596.4,13691.0,581.0731,581.5304,580.0805,580.3433,13691.0
2023-01-06 15:30:00,596.99,598.17,596.99,596.99,11260.0,580.9174,582.0656,580.9174,580.9174,11260.0
2023-01-06 15:40:00,597.16,598.32,597.16,597.32,16119.0,581.0828,582.2116,581.0828,581.2385,16119.0
2023-01-06 15:50:00,597.0,597.08,594.94,595.91,52966.0,580.9271,581.005,578.9226,579.8665,52966.0
2023-01-09 09:30:00,613.63,616.47,612.8,615.28,60571.0,597.1094,599.8729,596.3017,598.715,60571.0
2023-01-09 09:40:00,615.19,620.7,614.85,620.7,27119.0,598.6274,603.989,598.2965,603.989,27119.0
2023-01-09 09:50:00,620.53,624.42,620.43,624.42,21716.0,603.8236,607.6089,603.7263,607.6089,21716.0
2023-01-09 10:00:00,624.69,626.64,623.85,626.53,35167.0,607.8716,609.7691,607.0542,609.6621,35167.0
2023-01-09 10:10:00,626.67,627.54,623.25,625.14,60809.0,609.7983,610.6449,606.4704,608.3095,60809.0
2023-01-09 10:20:00,625.88,627.84,624.38,627.45,22350.0,609.0296,610.9368,607.57,610.5573,22350.0
2023-01-09 10:30:00,627.44,630.15,627.44,628.57,27820.0,610.5476,613.1846,610.5476,611.6472,27820.0
2023-01-09 10:40:00,628.88,632.39,628.57,632.27,23372.0,611.9488,615.3643,611.6472,615.2475,23372.0
2023-01-09 10:50:00,632.18,632.25,628.78,629.03,18242.0,615.16,615.2281,611.8515,612.0948,18242.0
2023-01-09 11:00:00,629.22,629.85,628.07,629.4,9670.0,612.2797,612.8927,611.1606,612.4548,9670.0
2023-01-09 11:10:00,629.58,631.67,629.31,630.62,7143.0,612.63,614.6637,612.3672,613.642,7143.0
2023-01-09 11:20:00,630.56,631.73,629.7,630.6,7386.0,613.5836,614.7221,612.7467,613.6225,7386.0
2023-01-09 11:30:00,630.53,631.53,629.48,630.1,22238.0,613.5544,614.5275,612.5327,613.136,22238.0
2023-01-09 11:40:00,630.1,630.12,628.0,628.61,10347.0,613.136,613.1554,611.0925,611.6861,10347.0
2023-01-09 11:50:00,628.61,631.75,628.6,631.21,9486.0,611.6861,614.7415,611.6764,614.2161,9486.0
2023-01-09 12:00:00,631.31,631.31,630.0,630.07,4625.0,614.3134,614.3134,613.0387,613.1068,4625.0
2023-01-09 12:10:00,630.1,630.67,628.15,628.48,11094.0,613.136,613.6906,611.2385,611.5596,11094.0
2023-01-09 12:20:00,628.73,630.41,628.73,630.19,8327.0,611.8029,613.4376,611.8029,613.2235,8327.0
2023-01-09 12:30:00,629.82,630.15,627.79,628.56,5993.0,612.8635,613.1846,610.8882,611.6374,5993.0
2023-01-09 12:40:00,628.63,629.71,627.58,629.44,6468.0,611.7055,612.7565,610.6838,612.4937,6468.0
2023-01-09 12:50:00,629.06,630.69,629.05,630.49,6922.0,612.124,613.7101,612.1142,613.5155,6922.0
2023-01-09 13:00:00,630.55,632.25,629.97,630.67,18922.0,613.5739,615.2281,613.0095,613.6906,18922.0
2023-01-09 13:10:00,630.49,630.49,628.29,629.84,8969.0,613.5155,613.5155,611.3747,612.883,8969.0
2023-01-09 13:20:00,629.85,630.39,629.33,630.1,6235.0,612.8927,613.4182,612.3867,613.136,6235.0
2023-01-09 13:30:00,630.25,630.59,626.97,627.88,6718.0,613.2819,613.6128,610.0902,610.9757,6718.0
2023-01-09 13:40:00,627.51,627.71,624.03,624.63,13791.0,610.6157,610.8103,607.2294,607.8132,13791.0
2023-01-09 13:50:00,624.38,625.63,623.79,625.61,5201.0,607.57,608.7863,606.9959,608.7669,5201.0
2023-01-09 14:00:00,625.56,626.5,623.75,625.9,5865.0,608.7182,609.6329,606.9569,609.049,5865.0
2023-01-09 14:10:00,626.3,626.74,625.2,626.42,4274.0,609.4383,609.8664,608.3679,609.555,4274.0
2023-01-09 14:20:00,626.61,627.42,625.95,627.06,5674.0,609.7399,610.5281,609.0977,610.1778,5674.0
2023-01-09 14:30:00,627.07,627.99,625.99,626.22,5201.0,610.1875,611.0828,609.1366,609.3604,5201.0
2023-01-09 14:40:00,625.95,626.37,625.03,625.25,4774.0,609.0977,609.5064,608.2025,608.4165,4774.0
2023-01-09 14:50:00,625.39,626.54,623.93,623.93,4868.0,608.5528,609.6718,607.1321,607.1321,4868.0
2023-01-09 15:00:00,623.98,624.45,623.0,623.85,4754.0,607.1807,607.6381,606.2271,607.0542,4754.0
2023-01-09 15:10:00,623.65,624.2,622.1,623.04,5633.0,606.8596,607.3948,605.3514,606.266,5633.0
2023-01-09 15:20:00,623.49,624.81,622.59,622.68,10721.0,606.7039,607.9884,605.8282,605.9157,10721.0
2023-01-09 15:30:00,622.9,622.9,621.49,621.99,10467.0,606.1298,606.1298,604.7578,605.2443,10467.0
2023-01-09 15:40:00,621.76,623.39,620.51,620.51,15779.0,605.0205,606.6066,603.8042,603.8042,15779.0
2023-01-09 15:50:00,620.99,621.99,619.85,621.4,42629.0,604.2712,605.2443,603.1619,604.6702,42629.0
2023-01-10 09:30:00,623.12,629.76,622.63,627.15,68081.0,606.3439,612.8051,605.8671,610.2654,68081.0
2023-01-10 09:40:00,627.25,628.35,621.61,623.77,21197.0,610.3627,611.4331,604.8745,606.9764,21197.0
2023-01-10 09:50:00,623.62,627.0,621.97,625.65,11408.0,606.8304,610.1194,605.2249,608.8058,11408.0
2023-01-10 10:00:00,625.95,626.69,624.0,625.66,8977.0,609.0977,609.8178,607.2002,608.8155,8977.0
2023-01-10 10:10:00,625.65,629.0,625.18,626.36,8053.0,608.8058,612.0656,608.3484,609.4967,8053.0
2023-01-10 10:20:00,626.4,627.2,624.75,624.9,7695.0,609.5356,610.314,607.93,608.076,7695.0
2023-01-10 10:30:00,624.93,624.93,622.35,624.0,12335.0,608.1052,608.1052,605.5946,607.2002,12335.0
2023-01-10 10:40:00,624.01,624.44,622.8,624.0,9171.0,607.2099,607.6284,606.0325,607.2002,9171.0
2023-01-10 10:50:00,623.48,627.0,623.47,626.34,6703.0,606.6942,610.1194,606.6845,609.4772,6703.0
2023-01-10 11:00:00,626.02,626.98,625.67,626.33,10823.0,609.1658,610.1,608.8252,609.4675,10823.0
2023-01-10 11:10:00,626.1,626.85,625.2,625.5,4524.0,609.2437,609.9735,608.3679,608.6598,4524.0
2023-01-10 11:20:00,625.85,626.85,625.2,625.6,7051.0,609.0004,609.9735,608.3679,608.7571,7051.0
2023-01-10 11:30:00,625.22,626.0,624.9,624.91,18430.0,608.3874,609.1464,608.076,608.0857,18430.0
2023-01-10 11:40:00,625.1,625.13,624.22,624.61,3329.0,608.2706,608.2998,607.4143,607.7938,3329.0
2023-01-10 11:50:00,625.28,626.92,624.64,626.5,4784.0,608.4457,610.0416,607.823,609.6329,4784.0
2023-01-10 12:00:00,626.51,626.52,624.93,625.95,2880.0,609.6426,609.6524,608.1052,609.0977,2880.0
2023-01-10 12:10:00,626.89,627.83,626.31,627.01,5358.0,610.0124,610.9271,609.448,610.1292,5358.0
2023-01-10 12:20:00,627.17,627.17,626.58,626.76,1883.0,610.2849,610.2849,609.7107,609.8859,1883.0
2023-01-10 12:30:00,626.96,628.28,626.96,628.27,2984.0,610.0805,611.365,610.0805,611.3552,2984.0
2023-01-10 12:40:00,628.32,628.7,627.31,628.24,2325.0,611.4039,611.7737,610.4211,611.326,2325.0
2023-01-10 12:50:00,627.63,628.41,627.2,627.89,3000.0,610.7325,611.4915,610.314,610.9855,3000.0
2023-01-10 13:00:00,628.01,628.59,627.27,628.58,3210.0,611.1022,611.6666,610.3822,611.6569,3210.0
2023-01-10 13:10:00,628.11,628.81,626.68,627.03,4639.0,611.1995,611.8807,609.808,610.1486,4639.0
2023-01-10 13:20:00,626.33,627.81,626.0,627.81,1700.0,609.4675,610.9076,609.1464,610.9076,1700.0
2023-01-10 13:30:00,627.46,628.33,627.15,628.09,3352.0,610.567,611.4136,610.2654,611.1801,3352.0
2023-01-10 13:40:00,628.64,628.64,627.12,627.85,1801.0,611.7153,611.7153,610.2362,610.9465,1801.0
2023-01-10 13:50:00,628.24,628.32,627.5,628.32,2190.0,611.326,611.4039,610.606,611.4039,2190.0
2023-01-10 14:00:00,628.8,630.2,628.76,629.88,9943.0,611.871,613.2333,611.832,612.9219,9943.0
2023-01-10 14:10:00,630.02,630.87,629.68,630.66,4549.0,613.0581,613.8852,612.7273,613.6809,4549.0
2023-01-10 14:20:00,630.66,632.61,630.47,632.19,5337.0,613.6809,615.5784,613.496,615.1697,5337.0
2023-01-10 14:30:00,632.42,632.71,631.84,632.22,3216.0,615.3935,615.6757,614.8291,615.1989,3216.0
2023-01-10 14:40:00,631.29,632.06,630.85,631.55,4520.0,614.2939,615.0432,613.8658,614.5469,4520.0
2023-01-10 14:50:00,631.21,631.69,630.71,631.51,3408.0,614.2161,614.6832,613.7295,614.508,3408.0
2023-01-10 15:00:00,631.23,631.43,629.94,630.95,3897.0,614.2355,614.4302,612.9803,613.9631,3897.0
2023-01-10 15:10:00,631.14,631.98,630.0,631.98,9776.0,614.148,614.9654,613.0387,614.9654,9776.0
2023-01-10 15:20:00,631.69,632.36,631.42,632.16,8454.0,614.6832,615.3351,614.4204,615.1405,8454.0
2023-01-10 15:30:00,632.15,632.85,631.98,632.28,12525.0,615.1308,615.8119,614.9654,615.2573,12525.0
2023-01-10 15:40:00,632.13,632.49,631.47,632.12,18898.0,615.1113,615.4616,614.4691,615.1016,18898.0
2023-01-10 15:50:00,632.07,633.78,631.74,633.7,42371.0,615.0529,616.7169,614.7318,616.639,42371.0
2023-01-11 09:30:00,635.69,637.95,633.3,635.22,47267.0,618.5755,620.7746,616.2498,618.1181,47267.0
2023-01-11 09:40:00,635.4,638.0,635.4,637.58,8362.0,618.2933,620.8233,618.2933,620.4146,8362.0
2023-01-11 09:50:00,637.35,637.95,635.32,636.23,11934.0,620.1908,620.7746,618.2154,619.1009,11934.0
2023-01-11 10:00:00,636.26,637.61,635.11,637.61,8028.0,619.1301,620.4438,618.0111,620.4438,8028.0
2023-01-11 10:10:00,637.77,638.54,636.56,638.35,9585.0,620.5995,621.3487,619.422,621.1639,9585.0
2023-01-11 10:20:00,638.06,639.3,637.88,639.3,5711.0,620.8817,622.0883,620.7065,622.0883,5711.0
2023-01-11 10:30:00,638.85,638.85,635.4,636.9,8362.0,621.6504,621.6504,618.2933,619.7529,8362.0
2023-01-11 10:40:00,636.74,637.41,636.24,636.25,3361.0,619.5972,620.2492,619.1107,619.1204,3361.0
2023-01-11 10:50:00,636.05,636.05,633.47,633.53,6075.0,618.9258,618.9258,616.4152,616.4736,6075.0
2023-01-11 11:00:00,634.13,635.07,634.12,634.2,7952.0,617.0575,617.9722,617.0477,617.1256,7952.0
2023-01-11 11:10:00,634.42,636.45,634.4,636.3,4139.0,617.3397,619.315,617.3202,619.169,4139.0
2023-01-11 11:20:00,635.75,636.22,635.42,636.06,3949.0,618.6339,619.0912,618.3127,618.9355,3949.0
2023-01-11 11:30:00,636.02,637.55,635.97,636.25,24157.0,618.8966,620.3854,618.8479,619.1204,24157.0
2023-01-11 11:40:00,636.35,637.5,635.58,637.5,5157.0,619.2177,620.3367,618.4684,620.3367,5157.0
2023-01-11 11:50:00,637.17,637.42,637.17,637.42,400.0,620.0156,620.2589,620.0156,620.2589,400.0
2023-01-11 12:00:00,637.43,638.0,637.15,638.0,2100.0,620.2686,620.8233,619.9962,620.8233,2100.0
2023-01-11 12:10:00,637.77,639.97,637.77,639.5,7314.0,620.5995,622.7402,620.5995,622.2829,7314.0
2023-01-11 12:20:00,639.5,640.19,639.3,639.86,7806.0,622.2829,622.9543,622.0883,622.6332,7806.0
2023-01-11 12:30:00,640.0,640.0,639.23,639.28,9435.0,622.7694,622.7694,622.0202,622.0688,9435.0
2023-01-11 12:40:00,639.33,639.46,637.9,638.0,5236.0,622.1175,622.244,620.726,620.8233,5236.0
2023-01-11 12:50:00,637.99,639.18,637.55,638.21,4005.0,620.8135,621.9715,620.3854,621.0276,4005.0
2023-01-11 13:00:00,638.68,639.83,638.54,639.83,4138.0,621.485,622.604,621.3487,622.604,4138.0
2023-01-11 13:10:00,640.0,640.7,637.97,639.05,7838.0,622.7694,623.4506,620.7941,621.845,7838.0
2023-01-11 13:20:00,639.05,640.28,638.28,639.95,3572.0,621.845,623.0419,621.0957,622.7208,3572.0
2023-01-11 13:30:00,639.83,640.28,639.82,639.95,2514.0,622.604,623.0419,622.5943,622.7208,2514.0
2023-01-11 13:40:00,640.1,640.59,639.56,639.94,8825.0,622.8667,623.3436,622.3413,622.711,8825.0
2023-01-11 13:50:00,640.26,640.84,639.8,640.39,7990.0,623.0224,623.5868,622.5748,623.1489,7990.0
2023-01-11 14:00:00,640.7,640.7,639.69,640.46,3199.0,623.4506,623.4506,622.4678,623.2171,3199.0
2023-01-11 14:10:00,640.7,640.79,639.88,640.12,1611.0,623.4506,623.5382,622.6527,622.8862,1611.0
2023-01-11 14:20:00,640.02,640.02,639.17,639.62,4163.0,622.7889,622.7889,621.9618,622.3997,4163.0
2023-01-11 14:30:00,639.08,640.36,638.83,640.36,4917.0,621.8742,623.1197,621.6309,623.1197,4917.0
2023-01-11 14:40:00,640.34,640.54,640.03,640.44,2013.0,623.1003,623.2949,622.7986,623.1976,2013.0
2023-01-11 14:50:00,639.99,640.25,639.18,639.84,1800.0,622.7597,623.0127,621.9715,622.6137,1800.0
2023-01-11 15:00:00,639.8,640.51,639.69,640.26,3516.0,622.5748,623.2657,622.4678,623.0224,3516.0
2023-01-11 15:10:00,640.5,641.81,640.28,641.64,8850.0,623.256,624.5307,623.0419,624.3653,8850.0
2023-01-11 15:20:00,641.79,642.1,641.6,641.99,9648.0,624.5112,624.8129,624.3264,624.7059,9648.0
2023-01-11 15:30:00,642.14,642.14,640.11,640.12,10060.0,624.8518,624.8518,622.8765,622.8862,10060.0
2023-01-11 15:40:00,640.2,641.75,639.35,641.75,10988.0,622.964,624.4723,622.1369,624.4723,10988.0
2023-01-11 15:50:00,641.79,645.14,641.06,645.0,44298.0,624.5112,627.7711,623.8009,627.6348,44298.0
2023-01-12 09:30:00,651.44,653.33,647.26,648.46,54245.0,633.9014,635.7406,629.834,631.0017,54245.0
2023-01-12 09:40:00,648.16,648.51,634.84,636.62,54930.0,630.7097,631.0503,617.7484,619.4804,54930.0
2023-01-12 09:50:00,636.26,638.84,635.25,638.64,24350.0,619.1301,621.6407,618.1473,621.446,24350.0
2023-01-12 10:00:00,638.88,641.69,637.98,640.14,15296.0,621.6796,624.4139,620.8038,622.9057,15296.0
2023-01-12 10:10:00,640.39,647.55,640.39,646.96,11699.0,623.1489,630.1162,623.1489,629.5421,11699.0
2023-01-12 10:20:00,646.9,648.04,645.22,645.83,20041.0,629.4837,630.593,627.8489,628.4425,20041.0
2023-01-12 10:30:00,645.89,648.39,644.72,647.05,19257.0,628.5009,630.9336,627.3624,629.6296,19257.0
2023-01-12 10:40:00,647.26,648.3,643.07,644.71,15042.0,629.834,630.846,625.7568,627.3526,15042.0
2023-01-12 10:50:00,644.71,647.75,644.7,645.87,13372.0,627.3526,630.3108,627.3429,628.4814,13372.0
2023-01-12 11:00:00,645.78,647.03,644.1,646.22,15143.0,628.3938,629.6102,626.7591,628.822,15143.0
2023-01-12 11:10:00,646.2,649.61,646.12,648.76,12430.0,628.8025,632.1207,628.7247,631.2936,12430.0
2023-01-12 11:20:00,648.76,649.85,648.13,649.16,16766.0,631.2936,632.3542,630.6806,631.6828,16766.0
2023-01-12 11:30:00,649.1,649.47,647.37,647.56,30287.0,631.6244,631.9845,629.941,630.1259,30287.0
2023-01-12 11:40:00,647.92,648.59,646.58,646.61,7508.0,630.4762,631.1282,629.1723,629.2015,7508.0
2023-01-12 11:50:00,646.55,649.91,646.17,649.89,6792.0,629.1431,632.4126,628.7733,632.3932,6792.0
2023-01-12 12:00:00,649.63,650.48,648.42,649.99,4790.0,632.1402,632.9673,630.9627,632.4905,4790.0
2023-01-12 12:10:00,649.66,652.45,649.65,652.37,9170.0,632.1694,634.8842,632.1596,634.8064,9170.0
2023-01-12 12:20:00,651.96,654.06,651.65,653.94,14489.0,634.4074,636.4509,634.1058,636.3341,14489.0
2023-01-12 12:30:00,653.95,654.87,652.9,654.56,10119.0,636.3439,637.2391,635.3221,636.9374,10119.0
2023-01-12 12:40:00,654.6,655.5,653.0,654.8,8719.0,636.9764,637.8521,635.4194,637.171,8719.0
2023-01-12 12:50:00,655.2,656.29,654.56,655.0,19584.0,637.5602,638.6209,636.9374,637.3656,19584.0
2023-01-12 13:00:00,654.7,655.52,654.18,654.64,5404.0,637.0737,637.8716,636.5677,637.0153,5404.0
2023-01-12 13:10:00,653.72,654.66,653.69,653.88,9292.0,636.1201,637.0347,636.0909,636.2757,9292.0
2023-01-12 13:20:00,654.14,654.29,649.0,650.18,5540.0,636.5287,636.6747,631.5271,632.6754,5540.0
2023-01-12 13:30:00,650.17,653.07,648.57,652.26,6513.0,632.6656,635.4876,631.1087,634.6994,6513.0
2023-01-12 13:40:00,652.46,654.33,652.14,653.49,8351.0,634.894,636.7136,634.5826,635.8962,8351.0
2023-01-12 13:50:00,653.73,655.12,653.55,654.02,7333.0,636.1298,637.4824,635.9546,636.412,7333.0
2023-01-12 14:00:00,654.77,655.52,653.84,653.84,900.0,637.1418,637.8716,636.2368,636.2368,900.0
2023-01-12 14:10:00,653.19,653.96,652.95,653.37,4388.0,635.6043,636.3536,635.3708,635.7795,4388.0
2023-01-12 14:20:00,653.98,654.05,652.72,653.0,3960.0,636.3731,636.4412,635.147,635.4194,3960.0
2023-01-12 14:30:00,653.21,654.94,652.54,654.25,6509.0,635.6238,637.3072,634.9718,636.6358,6509.0
2023-01-12 14:40:00,654.28,655.23,654.08,654.6,6370.0,636.665,637.5894,636.4704,636.9764,6370.0
2023-01-12 14:50:00,654.36,654.36,653.07,653.67,8101.0,636.7428,636.7428,635.4876,636.0714,8101.0
2023-01-12 15:00:00,653.7,653.96,652.0,652.0,8897.0,636.1006,636.3536,634.4464,634.4464,8897.0
2023-01-12 15:10:00,651.98,653.33,651.64,652.74,9306.0,634.4269,635.7406,634.0961,635.1664,9306.0
2023-01-12 15:20:00,652.95,654.6,652.85,653.66,10523.0,635.3708,636.9764,635.2735,636.0617,10523.0
2023-01-12 15:30:00,653.55,654.21,652.15,652.44,7495.0,635.9546,636.5969,634.5923,634.8745,7495.0
2023-01-12 15:40:00,652.71,652.92,650.27,650.27,11419.0,635.1372,635.3416,632.7629,632.7629,11419.0
2023-01-12 15:50:00,650.97,654.05,650.78,652.25,33972.0,633.4441,636.4412,633.2592,634.6896,33972.0
2023-01-13 09:30:00,649.33,652.67,648.73,651.01,28876.0,631.8482,635.0983,631.2644,633.483,28876.0
2023-01-13 09:40:00,651.3,653.06,649.7,652.4,10079.0,633.7652,635.4778,632.2083,634.8356,10079.0
2023-01-13 09:50:00,652.22,654.15,652.22,653.0,10804.0,634.6604,636.5385,634.6604,635.4194,10804.0
2023-01-13 10:00:00,652.98,655.27,652.52,653.49,12333.0,635.4,637.6283,634.9524,635.8962,12333.0
2023-01-13 10:10:00,653.29,654.88,653.13,654.32,14537.0,635.7016,637.2488,635.5459,636.7039,14537.0
2023-01-13 10:20:00,655.0,655.5,653.89,654.01,11956.0,637.3656,637.8521,636.2855,636.4022,11956.0
2023-01-13 10:30:00,654.06,654.9,652.58,654.04,7830.0,636.4509,637.2683,635.0107,636.4314,7830.0
2023-01-13 10:40:00,654.12,655.92,653.41,655.05,12207.0,636.5093,638.2608,635.8184,637.4142,12207.0
2023-01-13 10:50:00,655.06,655.29,652.61,652.69,10765.0,637.424,637.6478,635.0399,635.1178,10765.0
2023-01-13 11:00:00,653.17,653.21,651.32,652.29,7976.0,635.5849,635.6238,633.7847,634.7286,7976.0
2023-01-13 11:10:00,652.25,652.48,650.83,651.24,5199.0,634.6896,634.9134,633.3079,633.7068,5199.0
2023-01-13 11:20:00,651.76,653.6,651.68,652.83,9641.0,634.2128,636.0033,634.135,635.254,9641.0
2023-01-13 11:30:00,652.82,653.8,652.62,652.87,7809.0,635.2443,636.1979,635.0497,635.2929,7809.0
2023-01-13 11:40:00,651.51,652.44,650.11,650.62,3997.0,633.9696,634.8745,632.6072,633.1035,3997.0
2023-01-13 11:50:00,651.04,652.72,650.69,651.82,1954.0,633.5122,635.147,633.1716,634.2712,1954.0
2023-01-13 12:00:00,652.19,652.39,651.23,652.39,2810.0,634.6312,634.8259,633.6971,634.8259,2810.0
2023-01-13 12:10:00,652.39,653.02,652.08,652.68,1549.0,634.8259,635.4389,634.5242,635.1081,1549.0
2023-01-13 12:20:00,653.42,654.54,653.14,654.54,2260.0,635.8281,636.918,635.5557,636.918,2260.0
2023-01-13 12:30:00,653.23,654.23,652.78,653.08,2178.0,635.6432,636.6163,635.2054,635.4973,2178.0
2023-01-13 12:40:00,653.14,654.53,653.13,654.52,1618.0,635.5557,636.9082,635.5459,636.8985,1618.0
2023-01-13 12:50:00,654.14,654.15,653.06,653.87,4326.0,636.5287,636.5385,635.4778,636.266,4326.0
2023-01-13 13:00:00,654.08,654.09,653.21,653.49,2693.0,636.4704,636.4801,635.6238,635.8962,2693.0
2023-01-13 13:10:00,654.19,654.45,653.85,653.85,682.0,636.5774,636.8304,636.2466,636.2466,682.0
2023-01-13 13:20:00,653.17,653.75,653.0,653.75,2962.0,635.5849,636.1492,635.4194,636.1492,2962.0
2023-01-13 13:30:00,654.06,654.9,654.06,654.47,1388.0,636.4509,637.2683,636.4509,636.8499,1388.0
2023-01-13 13:40:00,654.85,656.41,654.85,656.15,2800.0,637.2196,638.7376,637.2196,638.4846,2800.0
2023-01-13 13:50:00,655.39,656.81,655.39,656.59,7458.0,637.7451,639.1269,637.7451,638.9128,7458.0
2023-01-13 14:00:00,656.65,657.0,656.1,656.19,3210.0,638.9712,639.3117,638.436,638.5236,3210.0
2023-01-13 14:10:00,656.76,657.23,656.02,656.83,1614.0,639.0782,639.5356,638.3581,639.1463,1614.0
2023-01-13 14:20:00,656.68,657.2,656.68,657.19,1966.0,639.0004,639.5064,639.0004,639.4966,1966.0
2023-01-13 14:30:00,657.77,657.77,656.54,656.97,2114.0,640.061,640.061,638.8641,639.2826,2114.0
2023-01-13 14:40:00,657.18,657.35,655.71,656.67,17017.0,639.4869,639.6523,638.0565,638.9906,17017.0
2023-01-13 14:50:00,656.24,656.3,655.73,656.06,1100.0,638.5722,638.6306,638.0759,638.3971,1100.0
2023-01-13 15:00:00,656.08,657.09,656.08,656.79,1900.0,638.4165,639.3993,638.4165,639.1074,1900.0
2023-01-13 15:10:00,657.1,658.36,656.4,658.06,10257.0,639.4091,640.6351,638.7279,640.3432,10257.0
2023-01-13 15:20:00,658.11,660.0,658.1,659.9,5143.0,640.3919,642.231,640.3821,642.1337,5143.0
2023-01-13 15:30:00,660.0,660.72,659.12,660.6,13918.0,642.231,642.9316,641.3747,642.8148,13918.0
2023-01-13 15:40:00,660.6,660.63,659.15,659.26,15174.0,642.8148,642.844,641.4039,641.5109,15174.0
2023-01-13 15:50:00,659.19,660.74,658.57,659.72,26428.0,641.4428,642.9511,640.8395,641.9585,26428.0
2023-01-17 09:30:00,651.1,654.81,651.1,654.4,59559.0,633.5706,637.1807,633.5706,636.7817,59559.0
2023-01-17 09:40:00,654.75,655.52,653.68,654.32,11067.0,637.1223,637.8716,636.0811,636.7039,11067.0
2023-01-17 09:50:00,654.66,656.11,654.0,656.11,4860.0,637.0347,638.4457,636.3925,638.4457,4860.0
2023-01-17 10:00:00,656.39,662.49,656.27,660.47,19278.0,638.7182,644.6539,638.6014,642.6883,19278.0
2023-01-17 10:10:00,660.8,662.98,658.97,659.55,33526.0,643.0094,645.1307,641.2287,641.7931,33526.0
2023-01-17 10:20:00,660.08,661.11,657.16,657.53,7445.0,642.3088,643.3111,639.4674,639.8275,7445.0
2023-01-17 10:30:00,657.6,657.6,654.37,654.48,16345.0,639.8956,639.8956,636.7526,636.8596,16345.0
2023-01-17 10:40:00,654.3,654.9,652.58,654.63,18095.0,636.6844,637.2683,635.0107,637.0056,18095.0
2023-01-17 10:50:00,654.45,656.03,653.62,655.75,5355.0,636.8304,638.3679,636.0227,638.0954,5355.0
2023-01-17 11:00:00,656.23,656.93,654.22,654.45,8668.0,638.5625,639.2436,636.6066,636.8304,8668.0
2023-01-17 11:10:00,654.43,654.43,652.65,653.48,7839.0,636.8109,636.8109,635.0789,635.8865,7839.0
2023-01-17 11:20:00,653.1,654.06,652.9,654.0,12168.0,635.5167,636.4509,635.3221,636.3925,12168.0
2023-01-17 11:30:00,655.24,656.04,653.8,654.31,19007.0,637.5991,638.3776,636.1979,636.6942,19007.0
2023-01-17 11:40:00,654.06,659.0,653.8,657.32,42682.0,636.4509,641.2579,636.1979,639.6231,42682.0
2023-01-17 11:50:00,656.99,659.11,656.96,659.11,16603.0,639.302,641.3649,639.2728,641.3649,16603.0
2023-01-17 12:00:00,659.11,660.02,658.17,658.17,9239.0,641.3649,642.2504,640.4502,640.4502,9239.0
2023-01-17 12:10:00,657.65,658.36,656.72,656.74,3463.0,639.9442,640.6351,639.0393,639.0587,3463.0
2023-01-17 12:20:00,656.64,656.77,655.74,656.63,5080.0,638.9614,639.0879,638.0857,638.9517,5080.0
2023-01-17 12:30:00,656.41,658.33,656.41,657.94,2809.0,638.7376,640.6059,638.7376,640.2264,2809.0
2023-01-17 12:40:00,658.42,658.43,657.64,658.43,1861.0,640.6935,640.7032,639.9345,640.7032,1861.0
2023-01-17 12:50:00,657.84,658.85,657.65,657.65,2528.0,640.1291,641.1119,639.9442,639.9442,2528.0
2023-01-17 13:00:00,658.32,659.53,658.32,658.55,1245.0,640.5962,641.7736,640.5962,640.82,1245.0
2023-01-17 13:10:00,658.17,659.25,657.18,659.25,2407.0,640.4502,641.5012,639.4869,641.5012,2407.0
2023-01-17 13:20:00,658.57,658.94,658.11,658.8,4335.0,640.8395,641.1995,640.3919,641.0633,4335.0
2023-01-17 13:30:00,658.66,659.23,657.95,659.23,5260.0,640.9271,641.4817,640.2362,641.4817,5260.0
2023-01-17 13:40:00,659.13,660.0,658.3,658.98,2931.0,641.3844,642.231,640.5767,641.2384,2931.0
2023-01-17 13:50:00,659.06,659.94,658.75,659.94,3904.0,641.3163,642.1726,641.0146,642.1726,3904.0
2023-01-17 14:00:00,659.59,661.99,659.54,661.2,13665.0,641.832,644.1674,641.7834,643.3987,13665.0
2023-01-17 14:10:00,661.37,661.38,659.36,660.19,6446.0,643.5641,643.5738,641.6082,642.4159,6446.0
2023-01-17 14:20:00,660.19,660.72,659.19,660.59,2003.0,642.4159,642.9316,641.4428,642.8051,2003.0
2023-01-17 14:30:00,660.6,662.18,660.49,661.74,3350.0,642.8148,644.3523,642.7078,643.9241,3350.0
2023-01-17 14:40:00,662.14,662.34,661.16,661.46,6501.0,644.3134,644.508,643.3597,643.6517,6501.0
2023-01-17 14:50:00,661.52,661.79,660.36,660.85,2884.0,643.7101,643.9728,642.5813,643.0581,2884.0
2023-01-17 15:00:00,661.37,661.94,661.2,661.2,2763.0,643.5641,644.1187,643.3987,643.3987,2763.0
2023-01-17 15:10:00,661.11,661.11,659.65,660.56,3878.0,643.3111,643.3111,641.8904,642.7759,3878.0
2023-01-17 15:20:00,660.4,661.05,659.28,660.07,4831.0,642.6202,643.2527,641.5304,642.2991,4831.0
2023-01-17 15:30:00,659.84,660.07,659.37,659.48,5352.0,642.0753,642.2991,641.6179,641.725,5352.0
2023-01-17 15:40:00,659.31,660.12,659.05,659.82,15798.0,641.5596,642.3477,641.3066,642.0558,15798.0
2023-01-17 15:50:00,660.18,660.73,658.01,658.22,35155.0,642.4061,642.9413,640.2946,640.4989,35155.0
2023-01-18 09:30:00,672.61,675.29,670.0,671.26,67309.0,654.5015,657.1093,651.9618,653.1878,67309.0
2023-01-18 09:40:00,671.99,674.1,671.85,674.1,31350.0,653.8982,655.9514,653.7619,655.9514,31350.0
2023-01-18 09:50:00,674.27,676.11,673.09,674.1,24014.0,656.1168,657.9073,654.9686,655.9514,24014.0
2023-01-18 10:00:00,674.35,675.61,673.21,673.22,18489.0,656.1946,657.4207,655.0853,655.0951,18489.0
2023-01-18 10:10:00,673.27,674.43,670.52,670.68,23568.0,655.1437,656.2725,652.4678,652.6234,23568.0
2023-01-18 10:20:00,671.42,673.03,671.42,671.89,11338.0,653.3435,654.9102,653.3435,653.8009,11338.0
2023-01-18 10:30:00,671.99,671.99,669.11,669.11,12495.0,653.8982,653.8982,651.0957,651.0957,12495.0
2023-01-18 10:40:00,668.74,669.61,667.61,668.55,14456.0,650.7357,651.5823,649.6361,650.5508,14456.0
2023-01-18 10:50:00,668.44,668.44,665.0,667.23,15885.0,650.4438,650.4438,647.0964,649.2663,15885.0
2023-01-18 11:00:00,667.49,667.65,663.45,664.5,11627.0,649.5193,649.675,645.5881,646.6098,11627.0
2023-01-18 11:10:00,665.03,665.9,663.94,664.66,9012.0,647.1256,647.9721,646.0649,646.7655,9012.0
2023-01-18 11:20:00,664.5,664.5,661.4,662.7,29708.0,646.6098,646.6098,643.5933,644.8583,29708.0
2023-01-18 11:30:00,662.67,663.37,661.03,661.86,25354.0,644.8291,645.5102,643.2332,644.0409,25354.0
2023-01-18 11:40:00,661.38,661.88,659.1,660.43,13589.0,643.5738,644.0604,641.3552,642.6494,13589.0
2023-01-18 11:50:00,660.0,660.97,659.2,660.43,11051.0,642.231,643.1749,641.4525,642.6494,11051.0
2023-01-18 12:00:00,661.0,661.5,658.44,659.21,18143.0,643.2041,643.6906,640.713,641.4622,18143.0
2023-01-18 12:10:00,658.9,659.47,657.82,657.82,10504.0,641.1606,641.7152,640.1097,640.1097,10504.0
2023-01-18 12:20:00,657.48,657.74,655.04,655.05,10567.0,639.7788,640.0318,637.4045,637.4142,10567.0
2023-01-18 12:30:00,655.08,656.29,654.73,655.61,5427.0,637.4434,638.6209,637.1029,637.9592,5427.0
2023-01-18 12:40:00,655.9,656.37,654.94,655.18,6615.0,638.2414,638.6987,637.3072,637.5407,6615.0
2023-01-18 12:50:00,655.06,655.1,653.79,654.45,9242.0,637.424,637.4629,636.1882,636.8304,9242.0
2023-01-18 13:00:00,654.27,654.88,652.57,653.36,4750.0,636.6552,637.2488,635.001,635.7697,4750.0
2023-01-18 13:10:00,652.84,653.19,651.54,651.6,6884.0,635.2637,635.6043,633.9987,634.0571,6884.0
2023-01-18 13:20:00,651.6,656.23,651.56,656.2,12388.0,634.0571,638.5625,634.0182,638.5333,12388.0
2023-01-18 13:30:00,655.9,656.17,652.86,654.04,3680.0,638.2414,638.5041,635.2832,636.4314,3680.0
2023-01-18 13:40:00,653.66,654.43,653.17,653.48,4914.0,636.0617,636.8109,635.5849,635.8865,4914.0
2023-01-18 13:50:00,652.9,654.07,652.9,653.2,6265.0,635.3221,636.4606,635.3221,635.6141,6265.0
2023-01-18 14:00:00,653.55,653.64,652.1,653.01,8875.0,635.9546,636.0422,634.5437,635.4292,8875.0
2023-01-18 14:10:00,653.59,653.88,652.97,653.44,7550.0,635.9936,636.2757,635.3902,635.8476,7550.0
2023-01-18 14:20:00,653.22,654.8,653.2,654.61,7957.0,635.6335,637.171,635.6141,636.9861,7957.0
2023-01-18 14:30:00,654.67,655.48,654.4,655.3,4479.0,637.0445,637.8327,636.7817,637.6575,4479.0
2023-01-18 14:40:00,655.26,656.56,655.23,655.82,4090.0,637.6186,638.8836,637.5894,638.1635,4090.0
2023-01-18 14:50:00,655.49,655.61,654.48,654.48,3570.0,637.8424,637.9592,636.8596,636.8596,3570.0
2023-01-18 15:00:00,654.64,655.09,654.18,654.79,4024.0,637.0153,637.4532,636.5677,637.1612,4024.0
2023-01-18 15:10:00,654.79,656.39,654.67,655.29,5000.0,637.1612,638.7182,637.0445,637.6478,5000.0
2023-01-18 15:20:00,655.44,656.79,655.42,656.09,9557.0,637.7937,639.1074,637.7743,638.4262,9557.0
2023-01-18 15:30:00,656.21,656.6,654.75,655.07,11406.0,638.543,638.9225,637.1223,637.4337,11406.0
2023-01-18 15:40:00,654.85,656.3,654.75,655.12,7861.0,637.2196,638.6306,637.1223,637.4824,7861.0
2023-01-18 15:50:00,655.11,655.86,652.21,652.28,48107.0,637.4726,638.2024,634.6507,634.7188,48107.0
2023-01-19 09:30:00,654.61,655.68,652.05,654.44,29668.0,636.9861,638.0273,634.495,636.8207,29668.0
2023-01-19 09:40:00,654.31,654.69,645.76,646.46,25435.0,636.6942,637.0639,628.3744,629.0555,25435.0
2023-01-19 09:50:00,646.86,650.52,646.86,648.61,23839.0,629.4447,633.0062,629.4447,631.1476,23839.0
2023-01-19 10:00:00,648.46,650.73,647.82,649.39,13945.0,631.0017,633.2106,630.3789,631.9066,13945.0
2023-01-19 10:10:00,649.01,650.65,647.23,649.36,10221.0,631.5369,633.1327,629.8048,631.8774,10221.0
2023-01-19 10:20:00,649.65,649.66,646.49,646.86,12913.0,632.1596,632.1694,629.0847,629.4447,12913.0
2023-01-19 10:30:00,646.69,647.1,644.4,645.38,11279.0,629.2793,629.6783,627.051,628.0046,11279.0
2023-01-19 10:40:00,645.37,645.68,643.22,643.35,6998.0,627.9949,628.2965,625.9027,626.0292,6998.0
2023-01-19 10:50:00,643.08,643.51,639.9,640.22,17198.0,625.7665,626.1849,622.6721,622.9835,17198.0
2023-01-19 11:00:00,640.45,641.2,638.89,640.37,27306.0,623.2073,623.9371,621.6893,623.1295,27306.0
2023-01-19 11:10:00,640.18,642.76,640.18,641.34,12193.0,622.9446,625.4551,622.9446,624.0734,12193.0
2023-01-19 11:20:00,640.5,641.18,638.73,639.66,6542.0,623.256,623.9177,621.5336,622.4386,6542.0
2023-01-19 11:30:00,639.34,639.49,637.34,638.09,34179.0,622.1272,622.2732,620.181,620.9109,34179.0
2023-01-19 11:40:00,638.22,638.22,635.65,636.18,8747.0,621.0374,621.0374,618.5365,619.0523,8747.0
2023-01-19 11:50:00,636.13,636.94,636.09,636.73,22569.0,619.0036,619.7918,618.9647,619.5875,22569.0
2023-01-19 12:00:00,636.73,638.64,636.73,636.85,19932.0,619.5875,621.446,619.5875,619.7042,19932.0
2023-01-19 12:10:00,637.12,639.52,636.94,638.4,14072.0,619.967,622.3024,619.7918,621.2125,14072.0
2023-01-19 12:20:00,638.23,638.34,627.02,630.58,103948.0,621.0471,621.1541,610.1389,613.603,103948.0
2023-01-19 12:30:00,630.33,631.38,627.04,630.38,40350.0,613.3598,614.3815,610.1584,613.4084,40350.0
2023-01-19 12:40:00,631.15,633.01,630.8,631.48,14552.0,614.1577,615.9676,613.8171,614.4788,14552.0
2023-01-19 12:50:00,631.79,632.45,630.82,632.45,6884.0,614.7805,615.4227,613.8366,615.4227,6884.0
2023-01-19 13:00:00,632.47,634.37,630.87,631.98,10606.0,615.4422,617.291,613.8852,614.9654,10606.0
2023-01-19 13:10:00,631.81,634.06,631.66,634.05,7787.0,614.7999,616.9894,614.654,616.9796,7787.0
2023-01-19 13:20:00,633.65,634.19,631.14,631.86,9602.0,616.5904,617.1159,614.148,614.8486,9602.0
2023-01-19 13:30:00,632.41,634.34,630.96,634.34,12775.0,615.3838,617.2618,613.9728,617.2618,12775.0
2023-01-19 13:40:00,634.34,635.07,632.87,632.97,9403.0,617.2618,617.9722,615.8314,615.9287,9403.0
2023-01-19 13:50:00,633.11,633.98,632.33,633.82,8838.0,616.0649,616.9115,615.3059,616.7558,8838.0
2023-01-19 14:00:00,634.19,634.32,631.43,632.6,8401.0,617.1159,617.2424,614.4302,615.5687,8401.0
2023-01-19 14:10:00,632.39,633.39,632.16,632.56,10764.0,615.3643,616.3374,615.1405,615.5297,10764.0
2023-01-19 14:20:00,632.6,636.54,632.49,636.24,19182.0,615.5687,619.4026,615.4616,619.1107,19182.0
2023-01-19 14:30:00,636.35,638.38,635.7,637.39,8186.0,619.2177,621.193,618.5852,620.2297,8186.0
2023-01-19 14:40:00,637.01,638.37,636.54,636.69,10418.0,619.8599,621.1833,619.4026,619.5485,10418.0
2023-01-19 14:50:00,636.87,636.99,635.48,635.48,8570.0,619.7237,619.8405,618.3711,618.3711,8570.0
2023-01-19 15:00:00,635.9,637.03,634.57,634.79,5019.0,618.7798,619.8794,617.4856,617.6997,5019.0
2023-01-19 15:10:00,635.0,636.22,634.42,634.91,5755.0,617.904,619.0912,617.3397,617.8165,5755.0
2023-01-19 15:20:00,634.91,635.16,634.25,634.25,6825.0,617.8165,618.0597,617.1742,617.1742,6825.0
2023-01-19 15:30:00,634.35,634.6,632.51,632.95,11864.0,617.2715,617.5148,615.4811,615.9092,11864.0
2023-01-19 15:40:00,632.88,632.91,631.0,631.81,33909.0,615.8411,615.8703,614.0117,614.7999,33909.0
2023-01-19 15:50:00,632.18,632.97,629.53,629.69,70446.0,615.16,615.9287,612.5813,612.737,70446.0
2023-01-20 09:30:00,638.07,638.1,635.77,636.9,49165.0,620.8914,620.9206,618.6533,619.7529,49165.0
2023-01-20 09:40:00,636.99,638.26,634.98,635.79,21368.0,619.8405,621.0763,617.8846,618.6728,21368.0
2023-01-20 09:50:00,635.93,638.96,635.55,635.55,22339.0,618.809,621.7574,618.4392,618.4392,22339.0
2023-01-20 10:00:00,635.83,637.5,634.2,637.42,25472.0,618.7117,620.3367,617.1256,620.2589,25472.0
2023-01-20 10:10:00,637.51,637.75,634.88,635.64,16374.0,620.3465,620.58,617.7873,618.5268,16374.0
2023-01-20 10:20:00,635.64,637.64,634.45,637.64,13747.0,618.5268,620.473,617.3689,620.473,13747.0
2023-01-20 10:30:00,637.74,638.18,636.83,637.35,9156.0,620.5703,620.9984,619.6848,620.1908,9156.0
2023-01-20 10:40:00,637.04,637.55,636.2,637.25,7596.0,619.8891,620.3854,619.0717,620.0935,7596.0
2023-01-20 10:50:00,637.26,637.56,635.69,635.69,8960.0,620.1032,620.3951,618.5755,618.5755,8960.0
2023-01-20 11:00:00,635.55,638.02,635.3,637.92,19824.0,618.4392,620.8427,618.196,620.7454,19824.0
2023-01-20 11:10:00,637.81,638.86,637.51,637.88,5752.0,620.6384,621.6601,620.3465,620.7065,5752.0
2023-01-20 11:20:00,638.12,639.19,637.22,639.13,7097.0,620.94,621.9812,620.0643,621.9229,7097.0
2023-01-20 11:30:00,638.93,640.04,638.73,638.91,20114.0,621.7282,622.8084,621.5336,621.7088,20114.0
2023-01-20 11:40:00,638.51,640.33,638.44,639.31,8227.0,621.3195,623.0906,621.2514,622.098,8227.0
2023-01-20 11:50:00,639.14,639.15,637.56,638.51,7451.0,621.9326,621.9423,620.3951,621.3195,7451.0
2023-01-20 12:00:00,638.67,640.07,638.66,639.57,3201.0,621.4752,622.8375,621.4655,622.351,3201.0
2023-01-20 12:10:00,639.15,639.37,638.55,639.04,1100.0,621.9423,622.1564,621.3585,621.8353,1100.0
2023-01-20 12:20:00,639.18,639.56,638.72,638.87,2252.0,621.9715,622.3413,621.5239,621.6699,2252.0
2023-01-20 12:30:00,638.9,639.42,638.69,639.42,4400.0,621.699,622.205,621.4947,622.205,4400.0
2023-01-20 12:40:00,639.41,640.26,639.41,639.44,6110.0,622.1953,623.0224,622.1953,622.2245,6110.0
2023-01-20 12:50:00,639.8,640.15,639.16,639.71,4275.0,622.5748,622.9154,621.952,622.4872,4275.0
2023-01-20 13:00:00,639.3,640.97,639.18,639.76,5940.0,622.0883,623.7133,621.9715,622.5359,5940.0
2023-01-20 13:10:00,639.29,640.88,638.72,638.86,2621.0,622.0785,623.6257,621.5239,621.6601,2621.0
2023-01-20 13:20:00,638.89,640.18,638.83,639.56,1741.0,621.6893,622.9446,621.6309,622.3413,1741.0
2023-01-20 13:30:00,639.76,642.48,639.76,642.01,4440.0,622.5359,625.1827,622.5359,624.7253,4440.0
2023-01-20 13:40:00,641.83,643.11,641.83,643.11,7519.0,624.5502,625.7957,624.5502,625.7957,7519.0
2023-01-20 13:50:00,643.26,644.6,643.26,644.34,4087.0,625.9417,627.2456,625.9417,626.9926,4087.0
2023-01-20 14:00:00,644.55,644.9,644.09,644.6,4178.0,627.1969,627.5375,626.7493,627.2456,4178.0
2023-01-20 14:10:00,644.24,645.2,644.24,645.15,6882.0,626.8953,627.8294,626.8953,627.7808,6882.0
2023-01-20 14:20:00,645.09,646.08,645.08,645.69,3856.0,627.7224,628.6857,627.7127,628.3062,3856.0
2023-01-20 14:30:00,645.92,646.5,645.49,646.19,3775.0,628.5301,629.0944,628.1116,628.7928,3775.0
2023-01-20 14:40:00,646.43,646.78,645.4,645.58,5298.0,629.0263,629.3669,628.0241,628.1992,5298.0
2023-01-20 14:50:00,645.5,646.05,644.87,646.05,7983.0,628.1214,628.6566,627.5083,628.6566,7983.0
2023-01-20 15:00:00,646.05,649.0,646.05,649.0,16196.0,628.6566,631.5271,628.6566,631.5271,16196.0
2023-01-20 15:10:00,649.02,650.6,649.02,649.03,21112.0,631.5466,633.0841,631.5466,631.5563,21112.0
2023-01-20 15:20:00,648.77,649.0,648.04,648.46,13108.0,631.3033,631.5271,630.593,631.0017,13108.0
2023-01-20 15:30:00,648.41,649.0,647.26,647.26,15571.0,630.953,631.5271,629.834,629.834,15571.0
2023-01-20 15:40:00,647.26,648.25,647.1,647.37,13942.0,629.834,630.7973,629.6783,629.941,13942.0
2023-01-20 15:50:00,647.3,649.64,646.66,648.8,51286.0,629.8729,632.1499,629.2501,631.3325,51286.0
2023-01-23 09:30:00,658.15,659.29,656.85,658.26,69763.0,640.4308,641.5401,639.1658,640.5378,69763.0
2023-01-23 09:40:00,658.84,666.12,658.57,664.88,37993.0,641.1022,648.1862,640.8395,646.9796,37993.0
2023-01-23 09:50:00,664.97,666.7,663.66,664.95,32646.0,647.0672,648.7506,645.7924,647.0477,32646.0
2023-01-23 10:00:00,665.05,666.16,663.85,664.05,24500.0,647.145,648.2251,645.9773,646.1719,24500.0
2023-01-23 10:10:00,664.02,665.39,663.93,665.39,20327.0,646.1427,647.4759,646.0552,647.4759,20327.0
2023-01-23 10:20:00,665.21,666.98,664.39,666.4,17384.0,647.3007,649.0231,646.5028,648.4587,17384.0
2023-01-23 10:30:00,666.76,668.25,666.08,666.5,13742.0,648.809,650.2589,648.1473,648.556,13742.0
2023-01-23 10:40:00,666.63,667.04,664.71,667.03,19788.0,648.6825,649.0814,646.8142,649.0717,19788.0
2023-01-23 10:50:00,666.89,667.1,665.41,665.51,16680.0,648.9355,649.1398,647.4953,647.5926,16680.0
2023-01-23 11:00:00,665.73,669.21,665.68,669.14,15636.0,647.8067,651.193,647.7581,651.1249,15636.0
2023-01-23 11:10:00,669.27,670.06,667.98,670.0,15480.0,651.2514,652.0201,649.9961,651.9618,15480.0
2023-01-23 11:20:00,670.3,670.3,668.38,668.38,15755.0,652.2537,652.2537,650.3854,650.3854,15755.0
2023-01-23 11:30:00,668.32,669.4,667.95,668.71,10536.0,650.327,651.3779,649.9669,650.7065,10536.0
2023-01-23 11:40:00,668.73,670.72,668.13,670.72,8427.0,650.7259,652.6624,650.1421,652.6624,8427.0
2023-01-23 11:50:00,670.98,672.68,670.56,672.51,13337.0,652.9154,654.5696,652.5067,654.4042,13337.0
2023-01-23 12:00:00,672.3,672.69,668.92,668.92,16798.0,654.1998,654.5793,650.9108,650.9108,16798.0
2023-01-23 12:10:00,669.21,669.21,668.09,668.92,21575.0,651.193,651.193,650.1032,650.9108,21575.0
2023-01-23 12:20:00,668.77,668.8,667.75,668.18,16527.0,650.7649,650.7941,649.7723,650.1908,16527.0
2023-01-23 12:30:00,668.25,670.24,668.07,670.0,8759.0,650.2589,652.1953,650.0837,651.9618,8759.0
2023-01-23 12:40:00,670.22,670.73,669.96,670.49,7077.0,652.1758,652.6721,651.9228,652.4386,7077.0
2023-01-23 12:50:00,670.54,670.79,669.79,670.48,16442.0,652.4872,652.7305,651.7574,652.4288,16442.0
2023-01-23 13:00:00,670.29,670.86,670.18,670.26,14599.0,652.2439,652.7986,652.1369,652.2148,14599.0
2023-01-23 13:10:00,670.37,672.35,669.9,671.58,18307.0,652.3218,654.2485,651.8644,653.4992,18307.0
2023-01-23 13:20:00,672.25,672.55,671.83,672.2,4041.0,654.1512,654.4431,653.7425,654.1025,4041.0
2023-01-23 13:30:00,672.31,673.35,672.12,673.23,6988.0,654.2096,655.2216,654.0247,655.1048,6988.0
2023-01-23 13:40:00,673.19,674.5,673.19,674.34,6008.0,655.0659,656.3406,655.0659,656.1849,6008.0
2023-01-23 13:50:00,674.02,674.09,672.34,672.47,5346.0,655.8735,655.9416,654.2388,654.3653,5346.0
2023-01-23 14:00:00,672.69,673.15,671.37,672.39,4663.0,654.5793,655.0269,653.2949,654.2874,4663.0
2023-01-23 14:10:00,672.55,672.55,671.68,672.18,4331.0,654.4431,654.4431,653.5965,654.0831,4331.0
2023-01-23 14:20:00,671.98,672.05,670.15,670.41,7402.0,653.8884,653.9566,652.1077,652.3607,7402.0
2023-01-23 14:30:00,671.27,671.27,668.48,668.75,3922.0,653.1976,653.1976,650.4827,650.7454,3922.0
2023-01-23 14:40:00,669.16,669.95,666.82,667.4,7078.0,651.1444,651.9131,648.8674,649.4318,7078.0
2023-01-23 14:50:00,667.45,669.0,667.16,669.0,5342.0,649.4804,650.9887,649.1982,650.9887,5342.0
2023-01-23 15:00:00,669.41,672.1,669.2,672.1,18609.0,651.3876,654.0052,651.1833,654.0052,18609.0
2023-01-23 15:10:00,672.09,674.47,671.62,674.28,18190.0,653.9955,656.3114,653.5381,656.1265,18190.0
2023-01-23 15:20:00,674.09,674.09,671.9,673.27,21943.0,655.9416,655.9416,653.8106,655.1437,21943.0
2023-01-23 15:30:00,673.31,674.36,672.26,673.46,12937.0,655.1826,656.2044,654.1609,655.3286,12937.0
2023-01-23 15:40:00,673.47,674.18,672.49,673.03,19642.0,655.3383,656.0292,654.3847,654.9102,19642.0
2023-01-23 15:50:00,673.21,676.28,673.21,676.04,92555.0,655.0853,658.0727,655.0853,657.8391,92555.0
2023-01-24 09:30:00,666.16,667.36,662.72,663.87,52381.0,648.2251,649.3928,644.8777,645.9968,52381.0
2023-01-24 09:40:00,663.95,667.05,662.34,666.14,27427.0,646.0746,649.0912,644.508,648.2057,27427.0
2023-01-24 09:50:00,665.93,666.85,662.13,662.15,15026.0,648.0013,648.8966,644.3036,644.3231,15026.0
2023-01-24 10:00:00,661.95,662.85,659.92,661.95,27640.0,644.1285,645.0042,642.1531,644.1285,27640.0
2023-01-24 10:10:00,662.0,665.05,660.79,662.31,11729.0,644.1771,647.145,642.9997,644.4788,11729.0
2023-01-24 10:20:00,662.41,665.88,662.41,665.88,21822.0,644.5761,647.9527,644.5761,647.9527,21822.0
2023-01-24 10:30:00,665.92,668.38,664.8,667.6,28329.0,647.9916,650.3854,646.9018,649.6264,28329.0
2023-01-24 10:40:00,667.66,670.56,667.06,669.8,22369.0,649.6848,652.5067,649.1009,651.7671,22369.0
2023-01-24 10:50:00,669.88,673.04,669.88,671.44,20104.0,651.845,654.9199,651.845,653.363,20104.0
2023-01-24 11:00:00,671.55,671.55,670.17,670.66,11407.0,653.47,653.47,652.1272,652.604,11407.0
2023-01-24 11:10:00,670.94,671.97,670.41,671.1,18521.0,652.8764,653.8787,652.3607,653.0321,18521.0
2023-01-24 11:20:00,670.88,671.72,670.35,671.67,8423.0,652.8181,653.6354,652.3023,653.5868,8423.0
2023-01-24 11:30:00,671.34,671.53,669.74,670.16,17404.0,653.2657,653.4506,651.7088,652.1174,17404.0
2023-01-24 11:40:00,670.49,670.7,669.8,670.38,7253.0,652.4386,652.6429,651.7671,652.3315,7253.0
2023-01-24 11:50:00,670.56,670.67,668.56,668.56,2541.0,652.5067,652.6137,650.5605,650.5605,2541.0
2023-01-24 12:00:00,668.47,668.79,666.68,668.76,6281.0,650.4729,650.7843,648.7311,650.7551,6281.0
2023-01-24 12:10:00,668.64,669.92,668.47,669.27,6012.0,650.6384,651.8839,650.4729,651.2514,6012.0
2023-01-24 12:20:00,669.17,669.29,667.93,667.96,5507.0,651.1541,651.2709,649.9475,649.9767,5507.0
2023-01-24 12:30:00,668.38,668.39,665.79,666.43,14227.0,650.3854,650.3951,647.8651,648.4879,14227.0
2023-01-24 12:40:00,666.08,666.72,665.99,666.2,5882.0,648.1473,648.7701,648.0597,648.2641,5882.0
2023-01-24 12:50:00,666.29,667.81,666.17,667.25,8337.0,648.3516,649.8307,648.2349,649.2858,8337.0
2023-01-24 13:00:00,667.25,668.08,665.0,666.74,9377.0,649.2858,650.0934,647.0964,648.7895,9377.0
2023-01-24 13:10:00,667.15,667.94,666.96,667.94,5283.0,649.1885,649.9572,649.0036,649.9572,5283.0
2023-01-24 13:20:00,667.75,667.79,666.73,667.79,3274.0,649.7723,649.8113,648.7798,649.8113,3274.0
2023-01-24 13:30:00,667.55,667.55,666.53,667.19,6928.0,649.5777,649.5777,648.5852,649.2274,6928.0
2023-01-24 13:40:00,667.33,669.27,667.33,668.88,6695.0,649.3636,651.2514,649.3636,650.8719,6695.0
2023-01-24 13:50:00,669.18,669.73,668.69,668.99,4300.0,651.1638,651.699,650.687,650.9789,4300.0
2023-01-24 14:00:00,669.04,669.04,667.37,667.84,5376.0,651.0276,651.0276,649.4026,649.8599,5376.0
2023-01-24 14:10:00,667.83,669.44,667.49,669.43,7416.0,649.8502,651.4168,649.5193,651.4071,7416.0
2023-01-24 14:20:00,669.1,669.58,668.9,669.58,13337.0,651.086,651.5531,650.8914,651.5531,13337.0
2023-01-24 14:30:00,669.63,670.43,669.63,669.91,6677.0,651.6017,652.3802,651.6017,651.8742,6677.0
2023-01-24 14:40:00,669.96,670.79,669.59,670.29,6510.0,651.9228,652.7305,651.5628,652.2439,6510.0
2023-01-24 14:50:00,670.28,670.79,669.28,670.42,5297.0,652.2342,652.7305,651.2611,652.3704,5297.0
2023-01-24 15:00:00,670.57,671.01,669.67,670.28,7341.0,652.5164,652.9446,651.6406,652.2342,7341.0
2023-01-24 15:10:00,670.51,670.52,669.33,670.18,7532.0,652.458,652.4678,651.3098,652.1369,7532.0
2023-01-24 15:20:00,670.17,670.39,669.37,669.99,5407.0,652.1272,652.3413,651.3487,651.952,5407.0
2023-01-24 15:30:00,670.39,670.49,667.4,667.6,28672.0,652.3413,652.4386,649.4318,649.6264,28672.0
2023-01-24 15:40:00,667.68,668.76,667.24,668.11,20665.0,649.7042,650.7551,649.2761,650.1226,20665.0
2023-01-24 15:50:00,668.01,670.54,667.84,670.53,50726.0,650.0253,652.4872,649.8599,652.4775,50726.0
2023-01-25 09:30:00,657.15,663.83,655.02,658.47,89933.0,639.4577,645.9579,637.3851,640.7422,89933.0
2023-01-25 09:40:00,658.49,661.17,658.0,659.37,27517.0,640.7616,643.3695,640.2848,641.6179,27517.0
2023-01-25 09:50:00,659.25,660.46,657.54,658.39,17844.0,641.5012,642.6786,639.8372,640.6643,17844.0
2023-01-25 10:00:00,658.59,660.78,656.79,659.86,38196.0,640.8589,642.99,639.1074,642.0947,38196.0
2023-01-25 10:10:00,659.27,660.47,658.14,660.37,27917.0,641.5206,642.6883,640.4211,642.591,27917.0
2023-01-25 10:20:00,660.34,661.35,658.37,659.98,15564.0,642.5618,643.5446,640.6449,642.2115,15564.0
2023-01-25 10:30:00,660.3,662.56,658.59,659.14,19117.0,642.5229,644.7221,640.8589,641.3941,19117.0
2023-01-25 10:40:00,658.78,663.44,658.78,662.83,17173.0,641.0438,645.5784,641.0438,644.9848,17173.0
2023-01-25 10:50:00,662.27,669.05,662.27,667.86,31582.0,644.4399,651.0373,644.4399,649.8794,31582.0
2023-01-25 11:00:00,668.0,668.99,667.27,667.86,18938.0,650.0156,650.9789,649.3053,649.8794,18938.0
2023-01-25 11:10:00,668.12,670.05,667.66,670.03,22159.0,650.1324,652.0104,649.6848,651.9909,22159.0
2023-01-25 11:20:00,670.15,673.0,669.6,672.5,33139.0,652.1077,654.881,651.5725,654.3944,33139.0
2023-01-25 11:30:00,672.88,675.54,671.7,673.71,32021.0,654.7642,657.3526,653.616,655.5719,32021.0
2023-01-25 11:40:00,673.64,674.45,671.58,673.33,11782.0,655.5038,656.2919,653.4992,655.2021,11782.0
2023-01-25 11:50:00,672.95,675.73,672.95,673.23,10049.0,654.8323,657.5375,654.8323,655.1048,10049.0
2023-01-25 12:00:00,673.57,674.3,672.88,674.2,11158.0,655.4356,656.146,654.7642,656.0487,11158.0
2023-01-25 12:10:00,674.02,675.8,673.96,674.92,9475.0,655.8735,657.6056,655.8151,656.7493,9475.0
2023-01-25 12:20:00,674.87,675.2,674.1,674.1,9951.0,656.7006,657.0218,655.9514,655.9514,9951.0
2023-01-25 12:30:00,674.43,676.35,674.11,675.57,12444.0,656.2725,658.1408,655.9611,657.3818,12444.0
2023-01-25 12:40:00,675.57,676.12,674.61,675.3,6856.0,657.3818,657.917,656.4476,657.1191,6856.0
2023-01-25 12:50:00,675.3,675.6,674.79,675.38,4989.0,657.1191,657.411,656.6228,657.1969,4989.0
2023-01-25 13:00:00,675.88,678.84,675.82,678.72,15638.0,657.6834,660.5638,657.6251,660.447,15638.0
2023-01-25 13:10:00,678.99,681.22,678.45,680.7,23694.0,660.7097,662.8797,660.1843,662.3737,23694.0
2023-01-25 13:20:00,680.8,681.17,679.81,680.21,21859.0,662.471,662.831,661.5076,661.8969,21859.0
2023-01-25 13:30:00,681.0,681.1,678.08,678.66,9784.0,662.6656,662.7629,659.8242,660.3886,9784.0
2023-01-25 13:40:00,679.0,681.5,679.0,681.21,15358.0,660.7194,663.1521,660.7194,662.8699,15358.0
2023-01-25 13:50:00,681.53,681.69,680.14,680.72,11276.0,663.1813,663.337,661.8288,662.3931,11276.0
2023-01-25 14:00:00,680.85,680.86,679.15,679.58,8850.0,662.5196,662.5294,660.8654,661.2838,8850.0
2023-01-25 14:10:00,679.53,681.87,678.28,681.25,13098.0,661.2352,663.5122,660.0188,662.9089,13098.0
2023-01-25 14:20:00,681.67,681.67,679.42,679.44,8610.0,663.3176,663.3176,661.1281,661.1476,8610.0
2023-01-25 14:30:00,679.5,679.61,675.73,676.64,34521.0,661.206,661.313,657.5375,658.423,34521.0
2023-01-25 14:40:00,676.31,677.89,676.31,677.5,12343.0,658.1019,659.6393,658.1019,659.2598,12343.0
2023-01-25 14:50:00,677.72,680.76,677.66,679.5,14303.0,659.4739,662.4321,659.4155,661.206,14303.0
2023-01-25 15:00:00,679.93,682.91,679.93,682.26,18820.0,661.6244,664.5242,661.6244,663.8917,18820.0
2023-01-25 15:10:00,682.21,682.72,680.62,681.39,25482.0,663.843,664.3393,662.2958,663.0451,25482.0
2023-01-25 15:20:00,681.54,682.29,680.5,682.2,19645.0,663.1911,663.9209,662.1791,663.8333,19645.0
2023-01-25 15:30:00,682.29,683.02,679.88,681.23,22054.0,663.9209,664.6312,661.5758,662.8894,22054.0
2023-01-25 15:40:00,681.01,681.12,679.44,680.53,20042.0,662.6753,662.7824,661.1476,662.2083,20042.0
2023-01-25 15:50:00,680.47,682.31,678.52,681.61,59693.0,662.1499,663.9403,660.2524,663.2592,59693.0
2023-01-26 09:30:00,681.97,684.3,676.96,678.1,70731.0,663.6095,665.8768,658.7344,659.8437,70731.0
2023-01-26 09:40:00,678.0,679.43,672.94,672.94,45152.0,659.7464,661.1379,654.8226,654.8226,45152.0
2023-01-26 09:50:00,673.13,673.17,667.82,671.52,49588.0,655.0075,655.0464,649.8404,653.4408,49588.0
2023-01-26 10:00:00,671.7,674.07,670.32,672.57,26909.0,653.616,655.9222,652.2731,654.4626,26909.0
2023-01-26 10:10:00,672.5,675.01,671.48,674.23,26231.0,654.3944,656.8369,653.4019,656.0779,26231.0
2023-01-26 10:20:00,674.01,675.94,673.42,674.31,18957.0,655.8638,657.7418,655.2897,656.1557,18957.0
2023-01-26 10:30:00,674.31,674.86,670.75,670.75,17716.0,656.1557,656.6909,652.6916,652.6916,17716.0
2023-01-26 10:40:00,670.99,673.02,670.32,671.98,19716.0,652.9251,654.9004,652.2731,653.8884,19716.0
2023-01-26 10:50:00,672.04,672.38,668.65,669.59,24648.0,653.9468,654.2777,650.6481,651.5628,24648.0
2023-01-26 11:00:00,669.25,672.22,668.87,670.9,12780.0,651.2319,654.122,650.8622,652.8375,12780.0
2023-01-26 11:10:00,671.48,673.37,670.38,671.95,12347.0,653.4019,655.241,652.3315,653.8593,12347.0
2023-01-26 11:20:00,671.73,671.78,668.33,671.04,13064.0,653.6452,653.6938,650.3367,652.9738,13064.0
2023-01-26 11:30:00,671.1,673.01,671.0,671.18,20299.0,653.0321,654.8907,652.9348,653.11,20299.0
2023-01-26 11:40:00,671.18,674.08,671.18,673.48,7951.0,653.11,655.9319,653.11,655.3481,7951.0
2023-01-26 11:50:00,673.25,674.96,672.31,674.41,9955.0,655.1243,656.7882,654.2096,656.253,9955.0
2023-01-26 12:00:00,674.79,675.96,674.25,675.73,11529.0,656.6228,657.7613,656.0973,657.5375,11529.0
2023-01-26 12:10:00,675.91,676.87,674.07,674.08,14384.0,657.7126,658.6468,655.9222,655.9319,14384.0
2023-01-26 12:20:00,674.44,675.25,673.8,675.04,6763.0,656.2822,657.0704,655.6594,656.8661,6763.0
2023-01-26 12:30:00,674.71,675.3,674.28,674.56,1344.0,656.5449,657.1191,656.1265,656.399,1344.0
2023-01-26 12:40:00,674.5,674.5,672.0,672.59,7864.0,656.3406,656.3406,653.9079,654.482,7864.0
2023-01-26 12:50:00,672.59,675.4,672.59,674.47,6427.0,654.482,657.2164,654.482,656.3114,6427.0
2023-01-26 13:00:00,674.37,675.02,671.68,672.39,13332.0,656.2141,656.8466,653.5965,654.2874,13332.0
2023-01-26 13:10:00,672.64,674.76,672.64,673.73,10816.0,654.5307,656.5936,654.5307,655.5913,10816.0
2023-01-26 13:20:00,673.69,675.57,673.27,675.57,5836.0,655.5524,657.3818,655.1437,657.3818,5836.0
2023-01-26 13:30:00,675.27,676.55,674.69,676.55,5180.0,657.0899,658.3354,656.5255,658.3354,5180.0
2023-01-26 13:40:00,676.94,677.86,676.33,676.67,16251.0,658.7149,659.6101,658.1213,658.4522,16251.0
2023-01-26 13:50:00,677.08,679.58,677.08,678.55,14744.0,658.8511,661.2838,658.8511,660.2816,14744.0
2023-01-26 14:00:00,678.68,681.27,677.84,681.13,16978.0,660.4081,662.9283,659.5907,662.7921,16978.0
2023-01-26 14:10:00,681.2,682.69,680.96,681.59,12732.0,662.8602,664.3101,662.6267,663.2397,12732.0
2023-01-26 14:20:00,681.62,682.0,680.68,682.0,11339.0,663.2689,663.6387,662.3542,663.6387,11339.0
2023-01-26 14:30:00,681.89,682.78,681.27,682.71,13080.0,663.5316,664.3977,662.9283,664.3296,13080.0
2023-01-26 14:40:00,682.68,684.13,681.87,681.95,17968.0,664.3004,665.7113,663.5122,663.59,17968.0
2023-01-26 14:50:00,681.44,682.42,680.86,682.19,11503.0,663.0938,664.0474,662.5294,663.8236,11503.0
2023-01-26 15:00:00,681.92,682.06,680.52,681.15,15464.0,663.5608,663.6971,662.1985,662.8116,15464.0
2023-01-26 15:10:00,681.15,683.06,681.09,683.06,10766.0,662.8116,664.6701,662.7532,664.6701,10766.0
2023-01-26 15:20:00,682.77,684.94,681.82,683.9,30829.0,664.3879,666.4995,663.4635,665.4875,30829.0
2023-01-26 15:30:00,684.05,684.05,680.77,680.97,19610.0,665.6335,665.6335,662.4418,662.6364,19610.0
2023-01-26 15:40:00,680.97,681.48,679.44,680.43,32177.0,662.6364,663.1327,661.1476,662.1109,32177.0
2023-01-26 15:50:00,680.65,684.8,680.65,684.54,109955.0,662.325,666.3633,662.325,666.1103,109955.0
2023-01-27 09:30:00,666.96,671.92,666.76,670.61,66959.0,649.0036,653.8301,648.809,652.5553,66959.0
2023-01-27 09:40:00,670.49,674.0,669.0,673.58,23493.0,652.4386,655.8541,650.9887,655.4454,23493.0
2023-01-27 09:50:00,673.79,674.97,672.64,673.17,22081.0,655.6497,656.7979,654.5307,655.0464,22081.0
2023-01-27 10:00:00,674.2,677.84,672.18,676.76,17406.0,656.0487,659.5907,654.0831,658.5398,17406.0
2023-01-27 10:10:00,676.66,678.12,676.5,677.34,16100.0,658.4424,659.8631,658.2868,659.1041,16100.0
2023-01-27 10:20:00,677.7,677.84,673.37,673.58,23938.0,659.4544,659.5907,655.241,655.4454,23938.0
2023-01-27 10:30:00,673.58,673.95,671.88,672.08,17898.0,655.4454,655.8054,653.7911,653.9858,17898.0
2023-01-27 10:40:00,671.95,673.23,668.7,669.3,31934.0,653.8593,655.1048,650.6968,651.2806,31934.0
2023-01-27 10:50:00,669.25,670.37,668.32,670.0,22256.0,651.2319,652.3218,650.327,651.9618,22256.0
2023-01-27 11:00:00,670.47,671.89,668.25,668.83,13215.0,652.4191,653.8009,650.2589,650.8233,13215.0
2023-01-27 11:10:00,669.29,673.05,669.15,672.26,16043.0,651.2709,654.9296,651.1346,654.1609,16043.0
2023-01-27 11:20:00,672.4,672.66,671.68,672.23,12954.0,654.2971,654.5501,653.5965,654.1317,12954.0
2023-01-27 11:30:00,672.2,674.09,672.2,672.72,19736.0,654.1025,655.9416,654.1025,654.6085,19736.0
2023-01-27 11:40:00,672.4,674.28,672.4,673.72,5708.0,654.2971,656.1265,654.2971,655.5816,5708.0
2023-01-27 11:50:00,673.74,674.36,672.32,672.49,5888.0,655.6011,656.2044,654.2193,654.3847,5888.0
2023-01-27 12:00:00,671.89,673.0,671.77,672.04,4504.0,653.8009,654.881,653.6841,653.9468,4504.0
2023-01-27 12:10:00,671.49,673.23,671.14,672.65,2702.0,653.4116,655.1048,653.0711,654.5404,2702.0
2023-01-27 12:20:00,673.4,673.4,671.26,672.06,4774.0,655.2702,655.2702,653.1878,653.9663,4774.0
2023-01-27 12:30:00,671.73,673.38,671.14,672.78,7393.0,653.6452,655.2508,653.0711,654.6669,7393.0
2023-01-27 12:40:00,673.44,673.44,671.91,672.09,5160.0,655.3091,655.3091,653.8203,653.9955,5160.0
2023-01-27 12:50:00,672.51,672.97,672.21,672.5,8034.0,654.4042,654.8518,654.1123,654.3944,8034.0
2023-01-27 13:00:00,672.68,673.19,671.87,672.26,6129.0,654.5696,655.0659,653.7814,654.1609,6129.0
2023-01-27 13:10:00,672.21,672.22,670.35,670.4,9280.0,654.1123,654.122,652.3023,652.351,9280.0
2023-01-27 13:20:00,671.18,672.68,671.18,672.22,5385.0,653.11,654.5696,653.11,654.122,5385.0
2023-01-27 13:30:00,672.58,674.0,672.25,673.46,16540.0,654.4723,655.8541,654.1512,655.3286,16540.0
2023-01-27 13:40:00,673.51,673.75,671.31,673.21,18674.0,655.3773,655.6108,653.2365,655.0853,18674.0
2023-01-27 13:50:00,672.57,672.64,670.7,672.01,15084.0,654.4626,654.5307,652.6429,653.9176,15084.0
2023-01-27 14:00:00,672.06,672.22,669.59,670.97,19075.0,653.9663,654.122,651.5628,652.9056,19075.0
2023-01-27 14:10:00,670.69,671.5,670.37,670.72,4925.0,652.6332,653.4214,652.3218,652.6624,4925.0
2023-01-27 14:20:00,671.08,671.45,670.31,670.51,5603.0,653.0127,653.3727,652.2634,652.458,5603.0
2023-01-27 14:30:00,670.3,671.46,669.79,671.1,5896.0,652.2537,653.3824,651.7574,653.0321,5896.0
2023-01-27 14:40:00,671.1,671.5,670.68,671.23,9202.0,653.0321,653.4214,652.6234,653.1586,9202.0
2023-01-27 14:50:00,670.89,671.61,670.29,671.61,9746.0,652.8278,653.5284,652.2439,653.5284,9746.0
2023-01-27 15:00:00,671.58,675.26,671.38,674.72,17740.0,653.4992,657.0801,653.3046,656.5547,17740.0
2023-01-27 15:10:00,674.88,674.88,671.04,672.4,9443.0,656.7104,656.7104,652.9738,654.2971,9443.0
2023-01-27 15:20:00,672.43,672.99,671.27,672.33,9824.0,654.3263,654.8713,653.1976,654.229,9824.0
2023-01-27 15:30:00,672.33,672.34,670.19,670.26,17641.0,654.229,654.2388,652.1466,652.2148,17641.0
2023-01-27 15:40:00,670.0,671.37,668.56,669.12,21791.0,651.9618,653.2949,650.5605,651.1054,21791.0
2023-01-27 15:50:00,669.1,669.19,666.68,667.2,71733.0,651.086,651.1736,648.7311,649.2371,71733.0
2023-01-30 09:30:00,650.5,656.25,650.0,654.07,40729.0,632.9867,638.5819,632.5002,636.4606,40729.0
2023-01-30 09:40:00,654.09,656.19,652.32,655.63,20464.0,636.4801,638.5236,634.7577,637.9786,20464.0
2023-01-30 09:50:00,655.8,657.67,653.9,655.59,24799.0,638.1441,639.9637,636.2952,637.9397,24799.0
2023-01-30 10:00:00,655.45,657.6,654.67,656.96,17351.0,637.8035,639.8956,637.0445,639.2728,17351.0
2023-01-30 10:10:00,656.86,658.24,653.39,653.58,22079.0,639.1755,640.5184,635.7989,635.9838,22079.0
2023-01-30 10:20:00,652.97,653.84,649.95,652.08,25200.0,635.3902,636.2368,632.4516,634.5242,25200.0
2023-01-30 10:30:00,652.76,652.76,648.8,649.11,14275.0,635.1859,635.1859,631.3325,631.6342,14275.0
2023-01-30 10:40:00,649.05,650.04,647.62,650.04,24073.0,631.5758,632.5391,630.1843,632.5391,24073.0
2023-01-30 10:50:00,649.86,652.84,649.84,652.81,15598.0,632.364,635.2637,632.3445,635.2346,15598.0
2023-01-30 11:00:00,652.89,653.5,651.73,653.5,22266.0,635.3124,635.906,634.1836,635.906,22266.0
2023-01-30 11:10:00,653.84,654.95,653.84,654.74,12582.0,636.2368,637.3169,636.2368,637.1126,12582.0
2023-01-30 11:20:00,654.9,655.15,653.22,654.24,15049.0,637.2683,637.5116,635.6335,636.6261,15049.0
2023-01-30 11:30:00,654.3,655.91,654.3,655.51,29141.0,636.6844,638.2511,636.6844,637.8619,29141.0
2023-01-30 11:40:00,655.38,655.5,653.0,653.0,7270.0,637.7354,637.8521,635.4194,635.4194,7270.0
2023-01-30 11:50:00,653.07,654.54,651.96,654.45,6977.0,635.4876,636.918,634.4074,636.8304,6977.0
2023-01-30 12:00:00,654.04,655.3,653.88,654.81,5701.0,636.4314,637.6575,636.2757,637.1807,5701.0
2023-01-30 12:10:00,654.26,655.15,653.82,654.0,4750.0,636.6455,637.5116,636.2174,636.3925,4750.0
2023-01-30 12:20:00,653.94,655.34,653.42,655.34,6385.0,636.3341,637.6964,635.8281,637.6964,6385.0
2023-01-30 12:30:00,655.44,655.44,654.35,654.67,1726.0,637.7937,637.7937,636.7331,637.0445,1726.0
2023-01-30 12:40:00,654.34,655.32,653.29,653.89,9312.0,636.7234,637.677,635.7016,636.2855,9312.0
2023-01-30 12:50:00,653.3,654.12,653.15,653.25,5415.0,635.7114,636.5093,635.5654,635.6627,5415.0
2023-01-30 13:00:00,653.29,654.44,653.04,654.33,3638.0,635.7016,636.8207,635.4584,636.7136,3638.0
2023-01-30 13:10:00,654.2,655.05,653.16,655.0,6123.0,636.5871,637.4142,635.5751,637.3656,6123.0
2023-01-30 13:20:00,655.25,655.48,653.87,653.87,3527.0,637.6089,637.8327,636.266,636.266,3527.0
2023-01-30 13:30:00,653.23,653.28,651.71,652.04,5335.0,635.6432,635.6919,634.1642,634.4853,5335.0
2023-01-30 13:40:00,652.1,652.52,651.34,652.05,5375.0,634.5437,634.9524,633.8041,634.495,5375.0
2023-01-30 13:50:00,652.31,653.12,651.65,653.12,4890.0,634.748,635.5362,634.1058,635.5362,4890.0
2023-01-30 14:00:00,652.56,653.47,652.24,652.24,3818.0,634.9913,635.8768,634.6799,634.6799,3818.0
2023-01-30 14:10:00,652.13,652.65,651.5,652.27,5213.0,634.5729,635.0789,633.9598,634.7091,5213.0
2023-01-30 14:20:00,652.28,652.59,651.37,651.56,5513.0,634.7188,635.0205,633.8333,634.0182,5513.0
2023-01-30 14:30:00,651.45,652.46,650.37,652.05,24044.0,633.9112,634.894,632.8602,634.495,24044.0
2023-01-30 14:40:00,652.06,654.24,651.58,652.78,6433.0,634.5047,636.6261,634.0377,635.2054,6433.0
2023-01-30 14:50:00,652.71,653.11,651.55,652.31,5863.0,635.1372,635.5265,634.0085,634.748,5863.0
2023-01-30 15:00:00,652.5,653.59,651.94,652.2,4500.0,634.9329,635.9936,634.388,634.641,4500.0
2023-01-30 15:10:00,652.03,652.26,650.15,650.79,16208.0,634.4756,634.6994,632.6462,633.2689,16208.0
2023-01-30 15:20:00,650.74,651.86,650.2,650.4,8428.0,633.2203,634.3101,632.6948,632.8894,8428.0
2023-01-30 15:30:00,650.44,652.82,650.04,652.27,11795.0,632.9284,635.2443,632.5391,634.7091,11795.0
2023-01-30 15:40:00,652.33,652.4,650.77,651.53,16540.0,634.7675,634.8356,633.2495,633.989,16540.0
2023-01-30 15:50:00,651.62,652.85,649.9,649.91,81997.0,634.0766,635.2735,632.4029,632.4126,81997.0
2023-01-31 09:30:00,651.22,654.29,650.52,652.85,65556.0,633.6874,636.6747,633.0062,635.2735,65556.0
2023-01-31 09:40:00,651.68,653.85,650.0,651.52,14695.0,634.135,636.2466,632.5002,633.9793,14695.0
2023-01-31 09:50:00,651.4,651.99,647.3,647.5,21537.0,633.8625,634.4366,629.8729,630.0675,21537.0
2023-01-31 10:00:00,647.5,650.96,647.43,648.2,25198.0,630.0675,633.4344,629.9994,630.7487,25198.0
2023-01-31 10:10:00,648.33,652.19,648.15,651.55,15693.0,630.8752,634.6312,630.7,634.0085,15693.0
2023-01-31 10:20:00,652.25,653.9,651.65,653.77,11124.0,634.6896,636.2952,634.1058,636.1687,11124.0
2023-01-31 10:30:00,654.15,655.11,653.47,654.11,11412.0,636.5385,637.4726,635.8768,636.4996,11412.0
2023-01-31 10:40:00,654.9,654.9,652.97,654.15,6504.0,637.2683,637.2683,635.3902,636.5385,6504.0
2023-01-31 10:50:00,654.08,655.15,654.06,654.6,7787.0,636.4704,637.5116,636.4509,636.9764,7787.0
2023-01-31 11:00:00,654.78,656.0,654.74,655.67,7764.0,637.1515,638.3387,637.1126,638.0176,7764.0
2023-01-31 11:10:00,655.5,656.4,655.05,655.7,6762.0,637.8521,638.7279,637.4142,638.0467,6762.0
2023-01-31 11:20:00,655.72,656.11,654.56,655.02,4316.0,638.0662,638.4457,636.9374,637.3851,4316.0
2023-01-31 11:30:00,654.78,655.27,653.88,654.62,19702.0,637.1515,637.6283,636.2757,636.9958,19702.0
2023-01-31 11:40:00,654.78,654.83,652.74,652.76,11023.0,637.1515,637.2002,635.1664,635.1859,11023.0
2023-01-31 11:50:00,653.15,654.65,652.7,654.32,2989.0,635.5654,637.025,635.1275,636.7039,2989.0
2023-01-31 12:00:00,654.21,655.28,653.37,655.02,4198.0,636.5969,637.6381,635.7795,637.3851,4198.0
2023-01-31 12:10:00,655.12,656.37,654.37,656.37,4547.0,637.4824,638.6987,636.7526,638.6987,4547.0
2023-01-31 12:20:00,656.5,656.88,655.67,656.29,4089.0,638.8252,639.195,638.0176,638.6209,4089.0
2023-01-31 12:30:00,656.14,657.18,656.12,656.32,6400.0,638.4749,639.4869,638.4554,638.6501,6400.0
2023-01-31 12:40:00,656.45,658.12,656.44,658.12,3980.0,638.7766,640.4016,638.7668,640.4016,3980.0
2023-01-31 12:50:00,657.68,657.97,657.18,657.43,2288.0,639.9734,640.2556,639.4869,639.7302,2288.0
2023-01-31 13:00:00,657.61,658.06,657.0,658.06,3993.0,639.9053,640.3432,639.3117,640.3432,3993.0
2023-01-31 13:10:00,657.85,658.11,657.29,658.11,3100.0,640.1389,640.3919,639.5939,640.3919,3100.0
2023-01-31 13:20:00,657.22,657.38,656.05,656.86,3500.0,639.5258,639.6815,638.3873,639.1755,3500.0
2023-01-31 13:30:00,656.94,657.28,655.53,655.75,3200.0,639.2534,639.5842,637.8813,638.0954,3200.0
2023-01-31 13:40:00,656.1,657.38,655.75,657.38,3633.0,638.436,639.6815,638.0954,639.6815,3633.0
2023-01-31 13:50:00,657.56,657.9,656.97,657.01,3595.0,639.8567,640.1875,639.2826,639.3215,3595.0
2023-01-31 14:00:00,656.68,657.07,656.05,657.07,4005.0,639.0004,639.3799,638.3873,639.3799,4005.0
2023-01-31 14:10:00,656.88,656.88,655.63,655.68,4343.0,639.195,639.195,637.9786,638.0273,4343.0
2023-01-31 14:20:00,655.44,655.9,654.81,655.03,6307.0,637.7937,638.2414,637.1807,637.3948,6307.0
2023-01-31 14:30:00,655.08,655.11,654.3,654.4,3125.0,637.4434,637.4726,636.6844,636.7817,3125.0
2023-01-31 14:40:00,654.76,655.64,654.62,655.64,5522.0,637.1321,637.9884,636.9958,637.9884,5522.0
2023-01-31 14:50:00,655.89,657.27,655.89,656.47,7435.0,638.2316,639.5745,638.2316,638.796,7435.0
2023-01-31 15:00:00,656.63,656.97,655.97,655.97,6150.0,638.9517,639.2826,638.3095,638.3095,6150.0
2023-01-31 15:10:00,656.26,656.28,653.6,653.7,6774.0,638.5917,638.6111,636.0033,636.1006,6774.0
2023-01-31 15:20:00,654.05,654.67,653.84,654.06,2182.0,636.4412,637.0445,636.2368,636.4509,2182.0
2023-01-31 15:30:00,654.32,655.37,654.32,655.09,4350.0,636.7039,637.7256,636.7039,637.4532,4350.0
2023-01-31 15:40:00,655.22,657.0,655.12,656.79,14973.0,637.5797,639.3117,637.4824,639.1074,14973.0
2023-01-31 15:50:00,656.89,660.86,656.36,660.86,51743.0,639.2047,643.0678,638.689,643.0678,51743.0
2023-02-01 09:30:00,659.53,661.23,658.8,659.8,23646.0,641.7736,643.4279,641.0633,642.0364,23646.0
2023-02-01 09:40:00,659.6,663.61,659.31,662.41,12303.0,641.8417,645.7438,641.5596,644.5761,12303.0
2023-02-01 09:50:00,662.41,664.24,662.3,663.53,9355.0,644.5761,646.3568,644.4691,645.6659,9355.0
2023-02-01 10:00:00,663.79,663.79,659.3,660.8,12533.0,645.9189,645.9189,641.5498,643.0094,12533.0
2023-02-01 10:10:00,660.74,661.7,659.69,661.05,14586.0,642.9511,643.8852,641.9293,643.2527,14586.0
2023-02-01 10:20:00,660.74,662.2,659.07,662.2,10000.0,642.9511,644.3717,641.326,644.3717,10000.0
2023-02-01 10:30:00,662.69,662.7,659.77,660.25,11718.0,644.8486,644.8583,642.0072,642.4742,11718.0
2023-02-01 10:40:00,661.17,661.5,659.62,659.62,7694.0,643.3695,643.6906,641.8612,641.8612,7694.0
2023-02-01 10:50:00,659.63,660.14,658.14,659.09,20284.0,641.8709,642.3672,640.4211,641.3455,20284.0
2023-02-01 11:00:00,658.93,659.95,657.9,659.31,8157.0,641.1898,642.1823,640.1875,641.5596,8157.0
2023-02-01 11:10:00,659.53,661.59,659.53,661.41,7109.0,641.7736,643.7782,641.7736,643.603,7109.0
2023-02-01 11:20:00,661.29,663.25,661.17,661.87,12678.0,643.4862,645.3935,643.3695,644.0506,12678.0
2023-02-01 11:30:00,661.85,663.64,661.49,661.92,14865.0,644.0312,645.773,643.6809,644.0993,14865.0
2023-02-01 11:40:00,661.44,663.11,661.44,663.11,1810.0,643.6322,645.2572,643.6322,645.2572,1810.0
2023-02-01 11:50:00,663.18,663.55,661.54,661.55,7452.0,645.3254,645.6854,643.7295,643.7392,7452.0
2023-02-01 12:00:00,661.36,661.72,659.92,660.01,3150.0,643.5544,643.9047,642.1531,642.2407,3150.0
2023-02-01 12:10:00,660.14,660.83,659.61,659.8,4282.0,642.3672,643.0386,641.8515,642.0364,4282.0
2023-02-01 12:20:00,660.19,660.83,660.09,660.51,1900.0,642.4159,643.0386,642.3186,642.7272,1900.0
2023-02-01 12:30:00,660.21,660.82,660.21,660.68,2350.0,642.4353,643.0289,642.4353,642.8927,2350.0
2023-02-01 12:40:00,660.61,661.27,659.95,659.95,9533.0,642.8246,643.4668,642.1823,642.1823,9533.0
2023-02-01 12:50:00,659.79,660.87,659.59,660.53,2638.0,642.0266,643.0776,641.832,642.7467,2638.0
2023-02-01 13:00:00,660.35,661.23,660.31,660.75,3497.0,642.5716,643.4279,642.5326,642.9608,3497.0
2023-02-01 13:10:00,660.64,660.65,659.96,660.26,2812.0,642.8537,642.8635,642.1921,642.484,2812.0
2023-02-01 13:20:00,660.21,660.51,659.24,659.78,7459.0,642.4353,642.7272,641.4914,642.0169,7459.0
2023-02-01 13:30:00,659.79,661.11,659.63,660.68,3791.0,642.0266,643.3111,641.8709,642.8927,3791.0
2023-02-01 13:40:00,660.77,660.77,659.23,659.24,2926.0,642.9802,642.9802,641.4817,641.4914,2926.0
2023-02-01 13:50:00,659.34,661.0,659.26,659.64,3781.0,641.5887,643.2041,641.5109,641.8807,3781.0
2023-02-01 14:00:00,660.18,663.6,655.89,662.54,6073.0,642.4061,645.7341,638.2316,644.7026,6073.0
2023-02-01 14:10:00,662.66,664.37,661.43,661.43,4968.0,644.8194,646.4833,643.6225,643.6225,4968.0
2023-02-01 14:20:00,663.22,663.29,661.97,662.64,5096.0,645.3643,645.4324,644.1479,644.7999,5096.0
2023-02-01 14:30:00,663.07,668.0,658.56,668.0,9111.0,645.2183,650.0156,640.8297,650.0156,9111.0
2023-02-01 14:40:00,668.48,676.8,667.34,675.34,22363.0,650.4827,658.5787,649.3734,657.158,22363.0
2023-02-01 14:50:00,674.66,677.98,673.13,674.19,10867.0,656.4963,659.7269,655.0075,656.0389,10867.0
2023-02-01 15:00:00,674.44,682.87,674.44,681.64,19026.0,656.2822,664.4853,656.2822,663.2884,19026.0
2023-02-01 15:10:00,681.99,682.0,676.79,679.5,19097.0,663.6289,663.6387,658.5689,661.206,19097.0
2023-02-01 15:20:00,680.0,681.35,677.98,681.35,14790.0,661.6925,663.0062,659.7269,663.0062,14790.0
2023-02-01 15:30:00,681.71,685.09,680.42,683.79,30747.0,663.3565,666.6455,662.1012,665.3805,30747.0
2023-02-01 15:40:00,684.0,685.06,679.56,679.87,27283.0,665.5848,666.6163,661.2644,661.566,27283.0
2023-02-01 15:50:00,679.77,679.77,676.4,678.89,110750.0,661.4687,661.4687,658.1894,660.6124,110750.0
2023-02-02 09:30:00,696.95,698.23,693.56,695.4,52861.0,678.1862,679.4317,674.8875,676.6779,52861.0
2023-02-02 09:40:00,695.31,697.17,694.3,696.25,24708.0,676.5903,678.4003,675.6075,677.505,24708.0
2023-02-02 09:50:00,695.95,696.3,690.0,690.05,17292.0,677.2131,677.5537,671.4233,671.472,17292.0
2023-02-02 10:00:00,689.58,691.59,686.26,686.8,32356.0,671.0146,672.9705,667.784,668.3094,32356.0
2023-02-02 10:10:00,686.13,688.2,684.94,688.2,29184.0,667.6575,669.6718,666.4995,669.6718,29184.0
2023-02-02 10:20:00,689.78,689.79,687.5,688.19,11863.0,671.2092,671.219,668.9906,669.662,11863.0
2023-02-02 10:30:00,688.1,692.25,688.1,691.37,6848.0,669.5744,673.6127,669.5744,672.7564,6848.0
2023-02-02 10:40:00,691.8,693.15,690.29,691.5,11277.0,673.1748,674.4885,671.7055,672.8829,11277.0
2023-02-02 10:50:00,691.5,692.28,689.0,690.51,19932.0,672.8829,673.6419,670.4502,671.9196,19932.0
2023-02-02 11:00:00,689.52,690.73,689.14,690.44,11398.0,670.9562,672.1336,670.5865,671.8515,11398.0
2023-02-02 11:10:00,690.44,692.37,689.76,689.81,7518.0,671.8515,673.7295,671.1898,671.2384,7518.0
2023-02-02 11:20:00,690.07,692.28,689.64,691.35,17933.0,671.4914,673.6419,671.073,672.737,17933.0
2023-02-02 11:30:00,691.4,693.38,690.79,690.79,29744.0,672.7856,674.7123,672.192,672.192,29744.0
2023-02-02 11:40:00,690.45,691.42,689.69,691.25,14095.0,671.8612,672.8051,671.1216,672.6396,14095.0
2023-02-02 11:50:00,691.43,692.25,690.4,690.62,6732.0,672.8148,673.6127,671.8125,672.0266,6732.0
2023-02-02 12:00:00,690.19,691.29,690.0,690.0,4948.0,671.6082,672.6786,671.4233,671.4233,4948.0
2023-02-02 12:10:00,689.69,694.19,689.68,693.59,16086.0,671.1216,675.5005,671.1119,674.9166,16086.0
2023-02-02 12:20:00,693.25,696.15,693.25,695.62,7148.0,674.5858,677.4077,674.5858,676.892,7148.0
2023-02-02 12:30:00,695.8,696.68,694.95,696.37,8726.0,677.0671,677.9235,676.24,677.6218,8726.0
2023-02-02 12:40:00,696.15,696.33,694.2,694.51,6395.0,677.4077,677.5829,675.5102,675.8119,6395.0
2023-02-02 12:50:00,693.63,695.81,693.57,695.64,4200.0,674.9556,677.0769,674.8972,676.9115,4200.0
2023-02-02 13:00:00,695.61,696.43,694.74,695.04,4049.0,676.8823,677.6802,676.0357,676.3276,4049.0
2023-02-02 13:10:00,695.17,695.49,694.7,695.49,3534.0,676.4541,676.7655,675.9968,676.7655,3534.0
2023-02-02 13:20:00,695.28,696.44,695.28,695.84,3846.0,676.5611,677.6899,676.5611,677.1061,3846.0
2023-02-02 13:30:00,695.95,697.17,695.68,695.68,6588.0,677.2131,678.4003,676.9504,676.9504,6588.0
2023-02-02 13:40:00,696.19,696.63,695.41,696.33,6111.0,677.4466,677.8748,676.6876,677.5829,6111.0
2023-02-02 13:50:00,696.59,698.59,695.63,698.25,9318.0,677.8359,679.782,676.9017,679.4512,9318.0
2023-02-02 14:00:00,698.13,698.47,695.8,695.88,8050.0,679.3344,679.6653,677.0671,677.145,8050.0
2023-02-02 14:10:00,695.88,695.88,692.29,692.92,11433.0,677.145,677.145,673.6516,674.2647,11433.0
2023-02-02 14:20:00,693.0,693.22,691.43,691.43,8702.0,674.3425,674.5566,672.8148,672.8148,8702.0
2023-02-02 14:30:00,691.44,691.5,688.0,690.59,12456.0,672.8245,672.8829,669.4771,671.9974,12456.0
2023-02-02 14:40:00,690.21,690.21,686.76,688.0,11660.0,671.6276,671.6276,668.2705,669.4771,11660.0
2023-02-02 14:50:00,688.54,690.22,687.01,687.02,4940.0,670.0026,671.6374,668.5138,668.5235,4940.0
2023-02-02 15:00:00,686.87,688.01,685.45,686.3,5669.0,668.3776,669.4869,666.9958,667.8229,5669.0
2023-02-02 15:10:00,686.22,688.84,686.22,688.64,5771.0,667.7451,670.2945,667.7451,670.0999,5771.0
2023-02-02 15:20:00,688.27,690.28,688.12,689.25,11332.0,669.7399,671.6958,669.5939,670.6935,11332.0
2023-02-02 15:30:00,689.67,691.66,689.31,690.02,10596.0,671.1022,673.0386,670.7519,671.4428,10596.0
2023-02-02 15:40:00,690.37,691.68,689.49,690.57,27517.0,671.7833,673.0581,670.927,671.978,27517.0
2023-02-02 15:50:00,690.77,696.68,690.49,696.58,75857.0,672.1726,677.9235,671.9001,677.8261,75857.0
2023-02-03 09:30:00,678.45,685.0,677.93,685.0,33401.0,660.1843,666.5579,659.6783,666.5579,33401.0
2023-02-03 09:40:00,684.81,688.27,684.39,687.0,10729.0,666.373,669.7399,665.9643,668.5041,10729.0
2023-02-03 09:50:00,687.13,687.85,685.0,685.71,11538.0,668.6306,669.3312,666.5579,667.2488,11538.0
2023-02-03 10:00:00,685.0,685.0,680.81,682.16,17325.0,666.5579,666.5579,662.4807,663.7944,17325.0
2023-02-03 10:10:00,681.81,687.21,680.87,685.05,28263.0,663.4538,668.7084,662.5391,666.6066,28263.0
2023-02-03 10:20:00,684.76,688.04,684.61,685.94,27111.0,666.3244,669.5161,666.1784,667.4726,27111.0
2023-02-03 10:30:00,686.4,690.3,686.06,690.3,12562.0,667.9202,671.7152,667.5894,671.7152,12562.0
2023-02-03 10:40:00,690.04,692.0,688.53,691.37,12852.0,671.4622,673.3695,669.9929,672.7564,12852.0
2023-02-03 10:50:00,691.21,691.21,687.2,689.2,9677.0,672.6007,672.6007,668.6987,670.6448,9677.0
2023-02-03 11:00:00,689.34,691.2,689.21,691.2,15500.0,670.7811,672.591,670.6546,672.591,15500.0
2023-02-03 11:10:00,691.06,692.78,690.79,691.54,11801.0,672.4548,674.1285,672.192,672.9218,11801.0
2023-02-03 11:20:00,691.28,692.06,690.68,691.39,10281.0,672.6688,673.4278,672.085,672.7759,10281.0
2023-02-03 11:30:00,692.73,693.38,689.79,690.09,18286.0,674.0798,674.7123,671.219,671.5109,18286.0
2023-02-03 11:40:00,690.56,692.89,689.31,689.31,10669.0,671.9682,674.2355,670.7519,670.7519,10669.0
2023-02-03 11:50:00,689.8,690.66,687.31,687.39,9010.0,671.2287,672.0655,668.8057,668.8836,9010.0
2023-02-03 12:00:00,688.85,689.59,688.72,688.72,3121.0,670.3043,671.0243,670.1778,670.1778,3121.0
2023-02-03 12:10:00,689.09,690.68,689.0,690.68,3794.0,670.5378,672.085,670.4502,672.085,3794.0
2023-02-03 12:20:00,690.29,691.68,690.02,691.22,4318.0,671.7055,673.0581,671.4428,672.6105,4318.0
2023-02-03 12:30:00,690.83,691.03,690.08,690.08,1489.0,672.231,672.4256,671.5011,671.5011,1489.0
2023-02-03 12:40:00,690.52,691.51,689.6,689.6,8261.0,671.9293,672.8926,671.0341,671.0341,8261.0
2023-02-03 12:50:00,689.35,689.35,685.81,685.91,4491.0,670.7908,670.7908,667.3461,667.4434,4491.0
2023-02-03 13:00:00,685.8,686.34,684.17,684.5,3680.0,667.3364,667.8618,665.7503,666.0714,3680.0
2023-02-03 13:10:00,684.32,685.68,684.0,684.84,1500.0,665.8962,667.2196,665.5848,666.4022,1500.0
2023-02-03 13:20:00,684.45,685.14,684.09,684.1,600.0,666.0227,666.6941,665.6724,665.6821,600.0
2023-02-03 13:30:00,683.77,684.31,683.07,683.23,2573.0,665.361,665.8865,664.6799,664.8356,2573.0
2023-02-03 13:40:00,683.17,683.32,681.5,682.98,3825.0,664.7772,664.9231,663.1521,664.5923,3825.0
2023-02-03 13:50:00,683.26,684.53,683.25,683.58,2726.0,664.8648,666.1006,664.855,665.1761,2726.0
2023-02-03 14:00:00,682.97,684.34,682.6,683.44,3149.0,664.5826,665.9157,664.2225,665.0399,3149.0
2023-02-03 14:10:00,683.12,684.34,682.22,682.5,3806.0,664.7285,665.9157,663.8528,664.1252,3806.0
2023-02-03 14:20:00,683.09,683.55,681.62,683.31,4692.0,664.6993,665.1469,663.2689,664.9134,4692.0
2023-02-03 14:30:00,682.57,683.6,681.43,683.17,10692.0,664.1933,665.1956,663.084,664.7772,10692.0
2023-02-03 14:40:00,682.59,682.92,681.72,682.16,3600.0,664.2128,664.5339,663.3662,663.7944,3600.0
2023-02-03 14:50:00,681.9,682.5,680.57,681.29,6836.0,663.5414,664.1252,662.2472,662.9478,6836.0
2023-02-03 15:00:00,681.16,681.16,679.32,681.03,7524.0,662.8213,662.8213,661.0308,662.6948,7524.0
2023-02-03 15:10:00,680.38,681.91,679.95,681.89,11538.0,662.0623,663.5511,661.6439,663.5316,11538.0
2023-02-03 15:20:00,681.48,681.64,680.42,680.91,6678.0,663.1327,663.2884,662.1012,662.578,6678.0
2023-02-03 15:30:00,680.87,681.76,679.87,680.86,5803.0,662.5391,663.4051,661.566,662.5294,5803.0
2023-02-03 15:40:00,680.44,681.34,680.02,680.83,17337.0,662.1207,662.9964,661.712,662.5002,17337.0
2023-02-03 15:50:00,680.75,681.72,679.42,679.53,43613.0,662.4223,663.3662,661.1281,661.2352,43613.0
2023-02-06 09:30:00,665.92,667.82,664.47,665.49,38587.0,649.4506,651.3036,648.0365,649.0312,38587.0
2023-02-06 09:40:00,665.31,665.51,662.57,663.93,23614.0,648.8557,649.0508,646.1835,647.5098,23614.0
2023-02-06 09:50:00,663.38,665.34,662.57,665.2,32167.0,646.9734,648.885,646.1835,648.7484,32167.0
2023-02-06 10:00:00,665.24,669.21,664.54,669.21,23201.0,648.7874,652.6592,648.1047,652.6592,23201.0
2023-02-06 10:10:00,669.25,669.34,663.9,664.0,11997.0,652.6983,652.786,647.4806,647.5781,11997.0
2023-02-06 10:20:00,663.58,663.63,662.38,663.0,14542.0,647.1685,647.2173,645.9982,646.6028,14542.0
2023-02-06 10:30:00,662.65,663.36,661.0,663.26,12206.0,646.2615,646.9539,644.6523,646.8564,12206.0
2023-02-06 10:40:00,663.35,664.14,662.39,663.8,11595.0,646.9442,647.7146,646.0079,647.383,11595.0
2023-02-06 10:50:00,663.88,666.01,663.65,665.39,7197.0,647.4611,649.5384,647.2368,648.9337,7197.0
2023-02-06 11:00:00,664.78,665.71,663.68,663.98,5250.0,648.3388,649.2458,647.266,647.5586,5250.0
2023-02-06 11:10:00,663.88,665.51,663.26,665.46,5679.0,647.4611,649.0508,646.8564,649.002,5679.0
2023-02-06 11:20:00,665.26,666.44,665.04,665.99,9246.0,648.8069,649.9578,648.5924,649.5189,9246.0
2023-02-06 11:30:00,666.45,667.08,665.31,665.31,7674.0,649.9675,650.5819,648.8557,648.8557,7674.0
2023-02-06 11:40:00,665.39,665.81,663.8,664.08,5606.0,648.9337,649.3433,647.383,647.6561,5606.0
2023-02-06 11:50:00,664.99,665.2,662.93,662.95,2017.0,648.5436,648.7484,646.5346,646.5541,2017.0
2023-02-06 12:00:00,662.95,664.36,662.2,664.22,3676.0,646.5541,647.9292,645.8226,647.7927,3676.0
2023-02-06 12:10:00,664.09,664.68,662.85,662.93,6719.0,647.6659,648.2413,646.4565,646.5346,6719.0
2023-02-06 12:20:00,662.6,663.65,662.59,663.26,1804.0,646.2127,647.2368,646.203,646.8564,1804.0
2023-02-06 12:30:00,663.88,664.6,663.82,663.88,4310.0,647.4611,648.1633,647.4026,647.4611,4310.0
2023-02-06 12:40:00,663.35,664.06,663.0,664.06,2300.0,646.9442,647.6366,646.6028,647.6366,2300.0
2023-02-06 12:50:00,664.16,664.18,663.31,663.79,3620.0,647.7341,647.7536,646.9052,647.3733,3620.0
2023-02-06 13:00:00,663.41,663.41,662.5,663.24,4080.0,647.0027,647.0027,646.1152,646.8369,4080.0
2023-02-06 13:10:00,663.04,664.17,662.44,664.16,2862.0,646.6418,647.7439,646.0567,647.7341,2862.0
2023-02-06 13:20:00,664.14,664.14,662.94,663.31,1674.0,647.7146,647.7146,646.5443,646.9052,1674.0
2023-02-06 13:30:00,663.93,664.13,663.0,663.0,2550.0,647.5098,647.7049,646.6028,646.6028,2550.0
2023-02-06 13:40:00,663.0,663.02,662.37,662.5,7598.0,646.6028,646.6223,645.9884,646.1152,7598.0
2023-02-06 13:50:00,662.77,664.06,662.77,664.0,3837.0,646.3785,647.6366,646.3785,647.5781,3837.0
2023-02-06 14:00:00,664.03,664.48,663.33,663.4,7163.0,647.6074,648.0462,646.9247,646.9929,7163.0
2023-02-06 14:10:00,663.44,664.01,662.47,663.79,3941.0,647.0319,647.5879,646.0859,647.3733,3941.0
2023-02-06 14:20:00,663.63,663.97,662.81,662.82,8498.0,647.2173,647.5488,646.4175,646.4273,8498.0
2023-02-06 14:30:00,662.76,663.5,662.3,662.36,3177.0,646.3688,647.0905,645.9201,645.9787,3177.0
2023-02-06 14:40:00,662.13,663.37,662.0,663.16,4514.0,645.7543,646.9637,645.6276,646.7589,4514.0
2023-02-06 14:50:00,662.73,662.85,662.2,662.84,2307.0,646.3395,646.4565,645.8226,646.4468,2307.0
2023-02-06 15:00:00,662.89,662.89,661.2,661.8,4589.0,646.4956,646.4956,644.8473,645.4325,4589.0
2023-02-06 15:10:00,661.72,662.01,660.69,661.92,6049.0,645.3545,645.6373,644.35,645.5495,6049.0
2023-02-06 15:20:00,661.91,661.91,660.17,660.6,5175.0,645.5398,645.5398,643.8428,644.2622,5175.0
2023-02-06 15:30:00,660.36,661.48,659.49,661.05,8818.0,644.0281,645.1204,643.1796,644.7011,8818.0
2023-02-06 15:40:00,661.05,662.0,660.4,661.12,12641.0,644.7011,645.6276,644.0671,644.7693,12641.0
2023-02-06 15:50:00,661.54,663.0,661.05,662.39,42900.0,645.1789,646.6028,644.7011,646.0079,42900.0
2023-02-07 09:30:00,659.01,662.19,659.01,661.48,19490.0,642.7115,645.8129,642.7115,645.1204,19490.0
2023-02-07 09:40:00,662.33,662.33,660.36,661.09,6525.0,645.9494,645.9494,644.0281,644.7401,6525.0
2023-02-07 09:50:00,661.85,663.81,660.96,661.26,10225.0,645.4813,647.3928,644.6133,644.9059,10225.0
2023-02-07 10:00:00,661.31,662.78,661.27,661.86,15220.0,644.9546,646.3883,644.9156,645.491,15220.0
2023-02-07 10:10:00,661.76,662.43,661.23,662.43,19792.0,645.3935,646.0469,644.8766,646.0469,19792.0
2023-02-07 10:20:00,663.19,663.19,659.79,659.79,7181.0,646.7881,646.7881,643.4722,643.4722,7181.0
2023-02-07 10:30:00,659.88,661.42,659.88,661.11,4281.0,643.56,645.0619,643.56,644.7596,4281.0
2023-02-07 10:40:00,660.91,661.41,660.84,661.2,3900.0,644.5645,645.0522,644.4963,644.8473,3900.0
2023-02-07 10:50:00,662.0,662.55,661.1,661.15,5750.0,645.6276,646.164,644.7498,644.7986,5750.0
2023-02-07 11:00:00,661.36,664.2,661.36,663.94,5878.0,645.0034,647.7732,645.0034,647.5196,5878.0
2023-02-07 11:10:00,663.62,664.46,663.35,663.99,4341.0,647.2075,648.0267,646.9442,647.5683,4341.0
2023-02-07 11:20:00,663.99,664.34,663.7,663.83,4510.0,647.5683,647.9097,647.2855,647.4123,4510.0
2023-02-07 11:30:00,663.83,665.67,663.43,664.59,12550.0,647.4123,649.2068,647.0222,648.1535,12550.0
2023-02-07 11:40:00,664.52,664.9,663.95,664.73,4891.0,648.0852,648.4558,647.5293,648.29,4891.0
2023-02-07 11:50:00,664.99,667.16,664.85,666.76,21899.0,648.5436,650.6599,648.4071,650.2698,21899.0
2023-02-07 12:00:00,666.66,668.07,666.56,667.54,9113.0,650.1723,651.5474,650.0748,651.0305,9113.0
2023-02-07 12:10:00,667.4,669.15,667.37,668.47,6326.0,650.894,652.6007,650.8648,651.9375,6326.0
2023-02-07 12:20:00,668.48,668.48,667.23,667.28,4785.0,651.9473,651.9473,650.7282,650.777,4785.0
2023-02-07 12:30:00,667.2,667.35,666.99,667.35,1632.0,650.699,650.8452,650.4942,650.8452,1632.0
2023-02-07 12:40:00,667.66,675.33,667.66,675.1,17333.0,651.1476,658.6279,651.1476,658.4036,17333.0
2023-02-07 12:50:00,676.44,680.27,673.3,679.0,15949.0,659.7104,663.4457,656.6481,662.2071,15949.0
2023-02-07 13:00:00,680.11,680.98,675.21,675.53,15232.0,663.2897,664.1382,658.5109,658.8229,15232.0
2023-02-07 13:10:00,675.69,675.82,670.0,673.76,18599.0,658.979,659.1058,653.4297,657.0967,18599.0
2023-02-07 13:20:00,672.94,673.28,668.05,668.05,12419.0,656.297,656.6286,651.5279,651.5279,12419.0
2023-02-07 13:30:00,667.73,667.82,662.51,665.4,12431.0,651.2158,651.3036,646.1249,648.9435,12431.0
2023-02-07 13:40:00,665.73,667.92,663.4,663.44,7523.0,649.2653,651.4012,646.9929,647.0319,7523.0
2023-02-07 13:50:00,663.31,667.05,662.67,667.0,12134.0,646.9052,650.5527,646.281,650.5039,12134.0
2023-02-07 14:00:00,666.84,672.0,666.57,670.84,5274.0,650.3479,655.3802,650.0845,654.2489,5274.0
2023-02-07 14:10:00,671.32,673.63,671.32,672.46,3851.0,654.7171,656.9699,654.7171,655.8289,3851.0
2023-02-07 14:20:00,672.04,673.4,671.06,671.86,7063.0,655.4193,656.7456,654.4635,655.2437,7063.0
2023-02-07 14:30:00,672.07,675.46,671.32,674.84,5666.0,655.4485,658.7547,654.7171,658.15,5666.0
2023-02-07 14:40:00,674.46,675.78,673.77,675.31,8049.0,657.7794,659.0668,657.1065,658.6084,8049.0
2023-02-07 14:50:00,674.89,676.11,674.4,675.99,9368.0,658.1988,659.3886,657.7209,659.2716,9368.0
2023-02-07 15:00:00,676.12,678.16,674.16,674.38,9046.0,659.3984,661.3879,657.4868,657.7014,9046.0
2023-02-07 15:10:00,675.39,677.6,675.39,677.34,5948.0,658.6864,660.8417,658.6864,660.5882,5948.0
2023-02-07 15:20:00,677.47,680.19,677.21,679.74,8138.0,660.715,663.3677,660.4614,662.9288,8138.0
2023-02-07 15:30:00,679.75,680.07,678.7,679.38,10147.0,662.9386,663.2507,661.9145,662.5777,10147.0
2023-02-07 15:40:00,679.63,680.56,678.32,679.66,18363.0,662.8215,663.7285,661.5439,662.8508,18363.0
2023-02-07 15:50:00,679.7,683.69,678.1,678.42,88173.0,662.8898,666.7811,661.3294,661.6415,88173.0
2023-02-08 09:30:00,670.95,674.85,670.46,674.27,20865.0,654.3562,658.1598,653.8783,657.5941,20865.0
2023-02-08 09:40:00,674.0,674.89,671.41,671.41,6707.0,657.3308,658.1988,654.8048,654.8048,6707.0
2023-02-08 09:50:00,670.99,671.07,669.21,670.77,14086.0,654.3952,654.4732,652.6592,654.1807,14086.0
2023-02-08 10:00:00,670.45,670.45,667.28,667.49,9985.0,653.8686,653.8686,650.777,650.9818,9985.0
2023-02-08 10:10:00,668.11,672.52,667.66,672.03,5965.0,651.5865,655.8874,651.1476,655.4095,5965.0
2023-02-08 10:20:00,671.32,671.36,669.24,669.39,4525.0,654.7171,654.7561,652.6885,652.8348,4525.0
2023-02-08 10:30:00,669.0,669.0,664.78,666.3,6845.0,652.4544,652.4544,648.3388,649.8212,6845.0
2023-02-08 10:40:00,666.83,667.24,665.46,667.05,6338.0,650.3381,650.738,649.002,650.5527,6338.0
2023-02-08 10:50:00,666.79,667.11,665.46,666.34,3750.0,650.2991,650.6112,649.002,649.8602,3750.0
2023-02-08 11:00:00,666.36,666.75,665.23,666.07,8491.0,649.8797,650.2601,648.7777,649.5969,8491.0
2023-02-08 11:10:00,665.93,666.13,664.9,665.93,8211.0,649.4604,649.6554,648.4558,649.4604,8211.0
2023-02-08 11:20:00,665.96,666.44,662.55,663.81,7347.0,649.4896,649.9578,646.164,647.3928,7347.0
2023-02-08 11:30:00,663.75,664.78,662.61,662.77,10890.0,647.3343,648.3388,646.2225,646.3785,10890.0
2023-02-08 11:40:00,662.78,663.19,662.09,662.76,16816.0,646.3883,646.7881,645.7153,646.3688,16816.0
2023-02-08 11:50:00,663.2,665.06,662.67,664.83,11903.0,646.7979,648.6119,646.281,648.3876,11903.0
2023-02-08 12:00:00,663.82,664.12,662.12,662.92,2700.0,647.4026,647.6951,645.7446,646.5248,2700.0
2023-02-08 12:10:00,663.11,663.78,662.15,663.56,3390.0,646.7101,647.3635,645.7739,647.149,3390.0
2023-02-08 12:20:00,663.89,665.87,663.89,664.92,5997.0,647.4708,649.4019,647.4708,648.4753,5997.0
2023-02-08 12:30:00,665.48,665.65,663.63,663.63,7148.0,649.0215,649.1873,647.2173,647.2173,7148.0
2023-02-08 12:40:00,663.94,664.99,663.93,664.6,2900.0,647.5196,648.5436,647.5098,648.1633,2900.0
2023-02-08 12:50:00,665.62,666.27,664.7,665.13,8381.0,649.158,649.792,648.2608,648.6802,8381.0
2023-02-08 13:00:00,665.28,667.0,664.76,666.39,4186.0,648.8264,650.5039,648.3193,649.909,4186.0
2023-02-08 13:10:00,665.75,666.63,664.94,665.06,3213.0,649.2848,650.1431,648.4949,648.6119,3213.0
2023-02-08 13:20:00,665.53,665.66,664.07,664.07,4500.0,649.0703,649.197,647.6464,647.6464,4500.0
2023-02-08 13:30:00,663.91,665.02,663.71,663.83,2176.0,647.4903,648.5729,647.2953,647.4123,2176.0
2023-02-08 13:40:00,664.14,664.69,663.67,663.68,3462.0,647.7146,648.251,647.2563,647.266,3462.0
2023-02-08 13:50:00,663.65,664.44,663.37,663.8,2400.0,647.2368,648.0072,646.9637,647.383,2400.0
2023-02-08 14:00:00,664.02,664.35,663.37,664.17,4057.0,647.5976,647.9194,646.9637,647.7439,4057.0
2023-02-08 14:10:00,664.27,666.56,664.27,665.82,3641.0,647.8414,650.0748,647.8414,649.3531,3641.0
2023-02-08 14:20:00,665.41,665.51,664.72,664.98,4325.0,648.9532,649.0508,648.2803,648.5339,4325.0
2023-02-08 14:30:00,665.02,666.03,665.02,665.57,3707.0,648.5729,649.5579,648.5729,649.1093,3707.0
2023-02-08 14:40:00,665.68,665.68,663.72,663.79,3651.0,649.2165,649.2165,647.305,647.3733,3651.0
2023-02-08 14:50:00,664.3,664.92,664.18,664.92,2554.0,647.8707,648.4753,647.7536,648.4753,2554.0
2023-02-08 15:00:00,664.74,665.22,662.33,662.53,7997.0,648.2998,648.7679,645.9494,646.1445,7997.0
2023-02-08 15:10:00,662.3,662.54,661.36,661.37,6652.0,645.9201,646.1542,645.0034,645.0131,6652.0
2023-02-08 15:20:00,661.66,662.73,661.65,662.45,5200.0,645.296,646.3395,645.2862,646.0664,5200.0
2023-02-08 15:30:00,662.37,663.85,662.25,663.85,8730.0,645.9884,647.4318,645.8714,647.4318,8730.0
2023-02-08 15:40:00,664.15,664.33,661.67,662.56,8793.0,647.7244,647.8999,645.3057,646.1737,8793.0
2023-02-08 15:50:00,662.95,664.57,662.25,662.89,40603.0,646.5541,648.134,645.8714,646.4956,40603.0
2023-02-09 09:30:00,673.15,676.0,673.12,675.45,38480.0,656.5018,659.2813,656.4725,658.7449,38480.0
2023-02-09 09:40:00,675.42,679.05,675.19,678.83,14531.0,658.7157,662.2559,658.4914,662.0413,14531.0
2023-02-09 09:50:00,679.05,679.5,677.25,678.17,19586.0,662.2559,662.6948,660.5004,661.3977,19586.0
2023-02-09 10:00:00,678.32,680.78,677.32,680.78,13876.0,661.5439,663.9431,660.5687,663.9431,13876.0
2023-02-09 10:10:00,680.18,681.39,679.73,681.27,15953.0,663.3579,664.538,662.9191,664.421,15953.0
2023-02-09 10:20:00,681.4,682.28,677.2,678.11,20948.0,664.5478,665.406,660.4516,661.3391,20948.0
2023-02-09 10:30:00,677.32,678.18,676.47,677.85,11521.0,660.5687,661.4074,659.7397,661.0856,11521.0
2023-02-09 10:40:00,677.83,678.29,676.58,678.09,8427.0,661.0661,661.5147,659.847,661.3196,8427.0
2023-02-09 10:50:00,677.97,678.34,676.78,677.39,7613.0,661.2026,661.5634,660.042,660.6369,7613.0
2023-02-09 11:00:00,677.29,677.29,674.63,676.41,7903.0,660.5394,660.5394,657.9452,659.6812,7903.0
2023-02-09 11:10:00,675.82,676.12,674.96,675.23,6035.0,659.1058,659.3984,658.267,658.5304,6035.0
2023-02-09 11:20:00,675.27,675.27,673.44,673.9,7468.0,658.5694,658.5694,656.7846,657.2333,7468.0
2023-02-09 11:30:00,673.8,675.04,673.26,675.01,14699.0,657.1357,658.3451,656.6091,658.3158,14699.0
2023-02-09 11:40:00,674.77,675.73,674.56,675.34,1400.0,658.0817,659.018,657.8769,658.6376,1400.0
2023-02-09 11:50:00,674.53,675.33,674.53,675.04,1914.0,657.8477,658.6279,657.8477,658.3451,1914.0
2023-02-09 12:00:00,675.57,677.34,675.57,677.34,1900.0,658.862,660.5882,658.862,660.5882,1900.0
2023-02-09 12:10:00,677.24,678.19,676.96,678.14,2879.0,660.4907,661.4172,660.2176,661.3684,2879.0
2023-02-09 12:20:00,678.88,679.38,677.57,677.93,11347.0,662.0901,662.5777,660.8125,661.1636,11347.0
2023-02-09 12:30:00,678.05,678.05,674.33,674.34,8191.0,661.2806,661.2806,657.6526,657.6624,8191.0
2023-02-09 12:40:00,674.0,674.81,672.81,672.81,3905.0,657.3308,658.1207,656.1702,656.1702,3905.0
2023-02-09 12:50:00,672.81,675.7,672.81,675.64,2861.0,656.1702,658.9887,656.1702,658.9302,2861.0
2023-02-09 13:00:00,675.47,675.47,673.19,674.87,4431.0,658.7644,658.7644,656.5408,658.1793,4431.0
2023-02-09 13:10:00,674.83,675.39,673.84,674.8,1711.0,658.1403,658.6864,657.1747,658.111,1711.0
2023-02-09 13:20:00,675.1,675.5,674.48,674.5,2322.0,658.4036,658.7937,657.7989,657.8184,2322.0
2023-02-09 13:30:00,674.23,676.0,673.43,673.51,2227.0,657.5551,659.2813,656.7749,656.8529,2227.0
2023-02-09 13:40:00,673.66,673.99,672.81,673.88,2600.0,656.9992,657.321,656.1702,657.2137,2600.0
2023-02-09 13:50:00,674.43,674.43,672.02,672.29,5281.0,657.7501,657.7501,655.3998,655.6631,5281.0
2023-02-09 14:00:00,672.6,673.2,672.28,673.05,2221.0,655.9654,656.5506,655.6533,656.4043,2221.0
2023-02-09 14:10:00,672.83,673.03,671.16,671.22,6318.0,656.1897,656.3848,654.561,654.6195,6318.0
2023-02-09 14:20:00,671.42,672.21,669.38,669.38,4005.0,654.8146,655.5851,652.825,652.825,4005.0
2023-02-09 14:30:00,669.41,669.65,667.86,668.14,4135.0,652.8543,653.0884,651.3426,651.6157,4135.0
2023-02-09 14:40:00,667.87,669.21,667.82,668.82,2000.0,651.3524,652.6592,651.3036,652.2789,2000.0
2023-02-09 14:50:00,669.45,669.45,667.76,667.92,3300.0,652.8933,652.8933,651.2451,651.4012,3300.0
2023-02-09 15:00:00,667.81,667.88,664.61,667.04,5416.0,651.2939,651.3621,648.173,650.5429,5416.0
2023-02-09 15:10:00,667.57,667.57,664.41,665.17,2100.0,651.0598,651.0598,647.978,648.7192,2100.0
2023-02-09 15:20:00,665.14,665.92,663.71,664.53,6705.0,648.6899,649.4506,647.2953,648.095,6705.0
2023-02-09 15:30:00,664.42,664.42,662.02,664.09,6102.0,647.9877,647.9877,645.6471,647.6659,6102.0
2023-02-09 15:40:00,664.8,665.96,663.8,664.42,4250.0,648.3583,649.4896,647.383,647.9877,4250.0
2023-02-09 15:50:00,664.82,667.97,663.71,663.81,26578.0,648.3778,651.4499,647.2953,647.3928,26578.0
2023-02-10 09:30:00,653.09,655.54,652.0,653.9,37699.0,636.9379,639.3273,635.8749,637.7279,37699.0
2023-02-10 09:40:00,653.42,655.74,651.8,654.46,23004.0,637.2598,639.5224,635.6798,638.274,23004.0
2023-02-10 09:50:00,654.2,655.8,652.4,653.2,14618.0,638.0205,639.5809,636.265,637.0452,14618.0
2023-02-10 10:00:00,652.39,652.73,648.63,651.87,20954.0,636.2552,636.5868,632.5882,635.7481,20954.0
2023-02-10 10:10:00,652.0,655.28,652.0,654.52,8298.0,635.8749,639.0738,635.8749,638.3326,8298.0
2023-02-10 10:20:00,655.33,657.17,654.83,655.13,11410.0,639.1225,640.917,638.6349,638.9275,11410.0
2023-02-10 10:30:00,654.92,656.25,654.26,654.55,8701.0,638.7227,640.0198,638.079,638.3618,8701.0
2023-02-10 10:40:00,654.2,654.73,652.55,653.43,11368.0,638.0205,638.5374,636.4113,637.2695,11368.0
2023-02-10 10:50:00,653.58,653.58,651.0,653.06,8024.0,637.4158,637.4158,634.8996,636.9087,8024.0
2023-02-10 11:00:00,652.95,654.5,652.77,654.5,6684.0,636.8014,638.3131,636.6258,638.3131,6684.0
2023-02-10 11:10:00,654.52,654.6,652.0,653.97,8521.0,638.3326,638.4106,635.8749,637.7962,8521.0
2023-02-10 11:20:00,653.65,653.91,652.36,653.17,5674.0,637.4841,637.7376,636.226,637.0159,5674.0
2023-02-10 11:30:00,653.15,653.64,652.28,652.8,8993.0,636.9964,637.4743,636.148,636.6551,8993.0
2023-02-10 11:40:00,652.79,653.36,652.27,652.28,2796.0,636.6453,637.2012,636.1382,636.148,2796.0
2023-02-10 11:50:00,652.37,652.9,651.54,651.97,4750.0,636.2357,636.7526,635.4263,635.8456,4750.0
2023-02-10 12:00:00,651.85,651.92,650.79,651.28,6383.0,635.7286,635.7969,634.6948,635.1727,6383.0
2023-02-10 12:10:00,651.28,651.74,649.76,650.26,16369.0,635.1727,635.6213,633.6903,634.1779,16369.0
2023-02-10 12:20:00,650.57,651.45,649.71,650.04,4398.0,634.4802,635.3385,633.6415,633.9634,4398.0
2023-02-10 12:30:00,650.24,652.0,650.23,650.24,11174.0,634.1584,635.8749,634.1487,634.1584,11174.0
2023-02-10 12:40:00,650.75,651.7,650.17,650.77,1988.0,634.6558,635.5823,634.0901,634.6753,1988.0
2023-02-10 12:50:00,650.23,651.48,649.58,651.09,5564.0,634.1487,635.3677,633.5147,634.9874,5564.0
2023-02-10 13:00:00,651.87,651.93,651.11,651.93,1055.0,635.7481,635.8066,635.0069,635.8066,1055.0
2023-02-10 13:10:00,651.83,654.53,651.51,654.4,6952.0,635.7091,638.3423,635.397,638.2155,6952.0
2023-02-10 13:20:00,654.62,655.38,654.16,654.16,5543.0,638.4301,639.1713,637.9815,637.9815,5543.0
2023-02-10 13:30:00,654.16,654.49,653.34,653.76,1905.0,637.9815,638.3033,637.1817,637.5914,1905.0
2023-02-10 13:40:00,653.15,653.76,652.69,653.75,770.0,636.9964,637.5914,636.5478,637.5816,770.0
2023-02-10 13:50:00,653.6,653.78,652.63,652.76,2567.0,637.4353,637.6109,636.4893,636.6161,2567.0
2023-02-10 14:00:00,652.89,653.57,652.24,653.57,2300.0,636.7429,637.4061,636.1089,637.4061,2300.0
2023-02-10 14:10:00,653.0,653.6,652.74,653.42,912.0,636.8501,637.4353,636.5966,637.2598,912.0
2023-02-10 14:20:00,653.7,653.7,651.59,651.59,2960.0,637.5328,637.5328,635.475,635.475,2960.0
2023-02-10 14:30:00,651.92,653.07,651.92,653.01,1821.0,635.7969,636.9184,635.7969,636.8599,1821.0
2023-02-10 14:40:00,652.58,652.58,651.4,652.52,7234.0,636.4405,636.4405,635.2897,636.382,7234.0
2023-02-10 14:50:00,652.34,653.47,652.34,653.47,300.0,636.2065,637.3085,636.2065,637.3085,300.0
2023-02-10 15:00:00,653.64,654.92,653.09,654.92,20808.0,637.4743,638.7227,636.9379,638.7227,20808.0
2023-02-10 15:10:00,654.99,655.15,653.98,654.81,4868.0,638.7909,638.947,637.8059,638.6154,4868.0
2023-02-10 15:20:00,654.01,654.92,653.86,654.67,2911.0,637.8352,638.7227,637.6889,638.4788,2911.0
2023-02-10 15:30:00,654.59,655.67,654.4,655.53,2504.0,638.4008,639.4541,638.2155,639.3176,2504.0
2023-02-10 15:40:00,655.39,656.3,654.78,656.19,11443.0,639.181,640.0685,638.5861,639.9613,11443.0
2023-02-10 15:50:00,655.66,657.11,655.13,656.08,16560.0,639.4444,640.8585,638.9275,639.854,16560.0
2023-02-13 09:30:00,659.13,660.0,657.32,659.03,16690.0,642.8285,643.677,641.0633,642.731,16690.0
2023-02-13 09:40:00,660.02,661.2,659.2,660.87,9997.0,643.6965,644.8473,642.8968,644.5255,9997.0
2023-02-13 09:50:00,661.04,663.52,660.5,662.67,10552.0,644.6913,647.11,644.1647,646.281,10552.0
2023-02-13 10:00:00,663.02,663.5,660.08,660.38,6761.0,646.6223,647.0905,643.755,644.0476,6761.0
2023-02-13 10:10:00,660.35,660.94,659.81,660.66,5600.0,644.0184,644.5938,643.4917,644.3207,5600.0
2023-02-13 10:20:00,660.91,662.69,660.51,662.39,4157.0,644.5645,646.3005,644.1744,646.0079,4157.0
2023-02-13 10:30:00,662.37,663.71,661.95,662.93,5374.0,645.9884,647.2953,645.5788,646.5346,5374.0
2023-02-13 10:40:00,662.91,664.28,662.71,664.18,4488.0,646.5151,647.8512,646.32,647.7536,4488.0
2023-02-13 10:50:00,664.29,665.35,663.03,663.04,9854.0,647.8609,648.8947,646.6321,646.6418,9854.0
2023-02-13 11:00:00,663.65,664.14,663.45,663.98,7312.0,647.2368,647.7146,647.0417,647.5586,7312.0
2023-02-13 11:10:00,663.5,665.54,663.5,665.31,6693.0,647.0905,649.08,647.0905,648.8557,6693.0
2023-02-13 11:20:00,665.22,665.3,663.85,663.89,6931.0,648.7679,648.8459,647.4318,647.4708,6931.0
2023-02-13 11:30:00,664.12,664.95,663.48,664.18,9966.0,647.6951,648.5046,647.071,647.7536,9966.0
2023-02-13 11:40:00,664.02,667.35,664.0,666.81,4108.0,647.5976,650.8452,647.5781,650.3186,4108.0
2023-02-13 11:50:00,667.05,667.05,666.03,666.97,2777.0,650.5527,650.5527,649.5579,650.4746,2777.0
2023-02-13 12:00:00,666.82,668.14,666.59,668.14,3375.0,650.3284,651.6157,650.104,651.6157,3375.0
2023-02-13 12:10:00,668.33,669.31,668.22,668.83,4578.0,651.801,652.7568,651.6937,652.2886,4578.0
2023-02-13 12:20:00,669.24,669.24,668.03,668.24,1602.0,652.6885,652.6885,651.5084,651.7132,1602.0
2023-02-13 12:30:00,668.35,668.84,667.98,668.84,1863.0,651.8205,652.2984,651.4597,652.2984,1863.0
2023-02-13 12:40:00,668.68,668.95,668.54,668.94,1926.0,652.1424,652.4057,652.0058,652.3959,1926.0
2023-02-13 12:50:00,668.31,668.31,667.39,667.56,1598.0,651.7815,651.7815,650.8843,651.0501,1598.0
2023-02-13 13:00:00,667.04,667.38,666.04,667.38,6219.0,650.5429,650.8745,649.5676,650.8745,6219.0
2023-02-13 13:10:00,667.36,667.92,667.27,667.92,1100.0,650.855,651.4012,650.7672,651.4012,1100.0
2023-02-13 13:20:00,668.32,669.5,668.1,668.84,4470.0,651.7913,652.9421,651.5767,652.2984,4470.0
2023-02-13 13:30:00,669.5,670.58,669.47,669.8,9353.0,652.9421,653.9954,652.9128,653.2347,9353.0
2023-02-13 13:40:00,669.83,671.04,669.54,670.88,8416.0,653.2639,654.444,652.9811,654.2879,8416.0
2023-02-13 13:50:00,671.16,673.02,670.92,672.55,19208.0,654.561,656.375,654.327,655.9166,19208.0
2023-02-13 14:00:00,672.52,672.78,670.96,670.97,3908.0,655.8874,656.141,654.366,654.3757,3908.0
2023-02-13 14:10:00,671.23,671.25,669.1,669.53,3387.0,654.6293,654.6488,652.552,652.9713,3387.0
2023-02-13 14:20:00,669.13,670.0,668.75,668.9,2695.0,652.5812,653.4297,652.2106,652.3569,2695.0
2023-02-13 14:30:00,668.86,669.76,668.15,669.21,6179.0,652.3179,653.1956,651.6255,652.6592,6179.0
2023-02-13 14:40:00,668.76,669.14,667.49,667.81,4687.0,652.2204,652.591,650.9818,651.2939,4687.0
2023-02-13 14:50:00,668.08,669.24,668.05,668.91,5737.0,651.5572,652.6885,651.5279,652.3667,5737.0
2023-02-13 15:00:00,668.9,669.0,666.4,668.93,8420.0,652.3569,652.4544,649.9187,652.3862,8420.0
2023-02-13 15:10:00,669.02,670.0,669.02,669.95,6612.0,652.4739,653.4297,652.4739,653.3809,6612.0
2023-02-13 15:20:00,669.63,670.52,669.62,670.2,5939.0,653.0689,653.9368,653.0591,653.6248,5939.0
2023-02-13 15:30:00,670.7,671.03,670.28,670.98,7918.0,654.1124,654.4342,653.7028,654.3855,7918.0
2023-02-13 15:40:00,670.99,671.23,669.67,669.97,12605.0,654.3952,654.6293,653.1079,653.4005,12605.0
2023-02-13 15:50:00,669.79,669.79,667.58,668.91,26744.0,653.2249,653.2249,651.0696,652.3667,26744.0
2023-02-14 09:30:00,661.38,665.77,657.21,665.76,43062.0,645.0229,649.3043,640.956,649.2946,43062.0
2023-02-14 09:40:00,665.2,671.63,664.67,670.98,19053.0,648.7484,655.0194,648.2315,654.3855,19053.0
2023-02-14 09:50:00,671.41,674.08,670.36,673.26,18054.0,654.8048,657.4088,653.7808,656.6091,18054.0
2023-02-14 10:00:00,673.25,677.0,673.25,676.59,29491.0,656.5993,660.2566,656.5993,659.8567,29491.0
2023-02-14 10:10:00,676.6,678.97,675.81,676.3,18473.0,659.8665,662.1779,659.096,659.5739,18473.0
2023-02-14 10:20:00,676.31,677.1,673.24,673.66,12262.0,659.5837,660.3541,656.5896,656.9992,12262.0
2023-02-14 10:30:00,673.86,674.12,666.88,667.6,18072.0,657.1942,657.4478,650.3869,651.0891,18072.0
2023-02-14 10:40:00,666.59,667.05,662.9,666.74,12585.0,650.104,650.5527,646.5053,650.2503,12585.0
2023-02-14 10:50:00,666.98,667.36,664.35,666.91,20173.0,650.4844,650.855,647.9194,650.4161,20173.0
2023-02-14 11:00:00,666.53,671.54,666.53,668.65,18927.0,650.0455,654.9316,650.0455,652.1131,18927.0
2023-02-14 11:10:00,668.99,671.08,668.89,671.08,7184.0,652.4447,654.483,652.3472,654.483,7184.0
2023-02-14 11:20:00,670.68,671.72,667.53,668.23,10629.0,654.0929,655.1072,651.0208,651.7035,10629.0
2023-02-14 11:30:00,668.06,668.41,665.29,665.63,23254.0,651.5377,651.879,648.8362,649.1678,23254.0
2023-02-14 11:40:00,665.14,666.12,663.77,666.12,13866.0,648.6899,649.6457,647.3538,649.6457,13866.0
2023-02-14 11:50:00,664.48,665.08,663.2,664.15,11996.0,648.0462,648.6314,646.7979,647.7244,11996.0
2023-02-14 12:00:00,664.18,667.99,664.18,667.99,10580.0,647.7536,651.4694,647.7536,651.4694,10580.0
2023-02-14 12:10:00,668.27,668.68,667.09,667.48,5640.0,651.7425,652.1424,650.5917,650.972,5640.0
2023-02-14 12:20:00,668.06,668.26,667.05,667.61,2650.0,651.5377,651.7327,650.5527,651.0988,2650.0
2023-02-14 12:30:00,667.26,668.85,667.19,668.7,3900.0,650.7575,652.3082,650.6892,652.1619,3900.0
2023-02-14 12:40:00,668.71,670.3,668.7,669.4,4095.0,652.1716,653.7223,652.1619,652.8445,4095.0
2023-02-14 12:50:00,669.19,670.56,668.6,670.0,2352.0,652.6397,653.9759,652.0643,653.4297,2352.0
2023-02-14 13:00:00,670.62,674.45,670.56,674.32,11669.0,654.0344,657.7697,653.9759,657.6429,11669.0
2023-02-14 13:10:00,674.24,675.7,673.05,673.71,4241.0,657.5648,658.9887,656.4043,657.048,4241.0
2023-02-14 13:20:00,674.13,675.11,673.5,673.75,5506.0,657.4576,658.4133,656.8431,657.087,5506.0
2023-02-14 13:30:00,674.3,676.0,674.3,675.78,3997.0,657.6234,659.2813,657.6234,659.0668,3997.0
2023-02-14 13:40:00,675.95,676.58,674.55,676.27,7013.0,659.2326,659.847,657.8672,659.5446,7013.0
2023-02-14 13:50:00,676.28,677.27,675.41,675.8,7475.0,659.5544,660.5199,658.7059,659.0863,7475.0
2023-02-14 14:00:00,675.49,677.67,672.35,672.79,8401.0,658.7839,660.91,655.7216,656.1507,8401.0
2023-02-14 14:10:00,674.38,675.99,674.38,675.98,1987.0,657.7014,659.2716,657.7014,659.2618,1987.0
2023-02-14 14:20:00,675.98,676.84,675.38,676.38,7731.0,659.2618,660.1005,658.6767,659.6519,7731.0
2023-02-14 14:30:00,676.67,678.93,676.43,677.98,4734.0,659.9347,662.1389,659.7007,661.2123,4734.0
2023-02-14 14:40:00,677.95,678.61,677.57,678.34,2120.0,661.1831,661.8268,660.8125,661.5634,2120.0
2023-02-14 14:50:00,678.61,679.03,677.26,678.38,8526.0,661.8268,662.2364,660.5102,661.6025,8526.0
2023-02-14 15:00:00,678.17,678.94,677.26,677.71,4736.0,661.3977,662.1486,660.5102,660.949,4736.0
2023-02-14 15:10:00,676.79,678.06,676.08,677.94,4718.0,660.0518,661.2904,659.3593,661.1733,4718.0
2023-02-14 15:20:00,677.84,679.38,677.7,679.0,9250.0,661.0758,662.5777,660.9393,662.2071,9250.0
2023-02-14 15:30:00,678.64,680.1,677.88,680.02,12049.0,661.856,663.2799,661.1148,663.2019,12049.0
2023-02-14 15:40:00,679.78,680.98,679.1,680.09,18370.0,662.9678,664.1382,662.3046,663.2702,18370.0
2023-02-14 15:50:00,679.51,680.13,677.05,677.28,61123.0,662.7045,663.3092,660.3053,660.5297,61123.0
2023-02-15 09:30:00,661.39,667.18,661.3,665.22,53200.0,645.0326,650.6795,644.9449,648.7679,53200.0
2023-02-15 09:40:00,665.1,668.48,664.66,668.05,17704.0,648.6509,651.9473,648.2218,651.5279,17704.0
2023-02-15 09:50:00,667.87,668.35,662.13,663.97,13585.0,651.3524,651.8205,645.7543,647.5488,13585.0
2023-02-15 10:00:00,663.68,664.59,661.05,662.44,13156.0,647.266,648.1535,644.7011,646.0567,13156.0
2023-02-15 10:10:00,663.06,665.65,661.0,665.3,8642.0,646.6613,649.1873,644.6523,648.8459,8642.0
2023-02-15 10:20:00,665.51,666.05,664.41,665.59,7686.0,649.0508,649.5774,647.978,649.1288,7686.0
2023-02-15 10:30:00,665.86,667.86,665.47,666.93,13568.0,649.3921,651.3426,649.0117,650.4356,13568.0
2023-02-15 10:40:00,666.89,667.46,663.19,663.85,8128.0,650.3966,650.9525,646.7881,647.4318,8128.0
2023-02-15 10:50:00,663.75,664.52,663.09,663.42,5740.0,647.3343,648.0852,646.6906,647.0124,5740.0
2023-02-15 11:00:00,663.89,666.95,663.89,666.02,7257.0,647.4708,650.4551,647.4708,649.5481,7257.0
2023-02-15 11:10:00,666.12,666.8,665.27,665.87,3554.0,649.6457,650.3089,648.8167,649.4019,3554.0
2023-02-15 11:20:00,666.33,667.63,666.21,667.63,7167.0,649.8505,651.1183,649.7334,651.1183,7167.0
2023-02-15 11:30:00,667.8,668.5,666.76,668.5,6429.0,651.2841,651.9668,650.2698,651.9668,6429.0
2023-02-15 11:40:00,667.93,671.38,667.93,671.38,8438.0,651.4109,654.7756,651.4109,654.7756,8438.0
2023-02-15 11:50:00,671.37,671.99,670.46,670.47,5262.0,654.7658,655.3705,653.8783,653.8881,5262.0
2023-02-15 12:00:00,669.92,669.92,667.12,667.83,5013.0,653.3517,653.3517,650.6209,651.3134,5013.0
2023-02-15 12:10:00,667.82,668.19,667.57,668.16,1100.0,651.3036,651.6645,651.0598,651.6352,1100.0
2023-02-15 12:20:00,667.93,668.25,666.72,667.71,3281.0,651.4109,651.723,650.2308,651.1963,3281.0
2023-02-15 12:30:00,667.04,668.33,666.89,668.26,1500.0,650.5429,651.801,650.3966,651.7327,1500.0
2023-02-15 12:40:00,667.87,669.24,667.87,669.05,1627.0,651.3524,652.6885,651.3524,652.5032,1627.0
2023-02-15 12:50:00,669.55,670.03,669.11,669.41,2900.0,652.9908,653.459,652.5617,652.8543,2900.0
2023-02-15 13:00:00,669.74,670.44,668.45,670.26,5690.0,653.1761,653.8588,651.918,653.6833,5690.0
2023-02-15 13:10:00,670.51,671.37,670.51,671.37,5180.0,653.9271,654.7658,653.9271,654.7658,5180.0
2023-02-15 13:20:00,671.77,672.44,671.33,672.03,5015.0,655.1559,655.8094,654.7268,655.4095,5015.0
2023-02-15 13:30:00,671.75,671.75,670.72,671.37,3447.0,655.1364,655.1364,654.1319,654.7658,3447.0
2023-02-15 13:40:00,671.34,672.49,671.2,672.49,3958.0,654.7366,655.8581,654.6,655.8581,3958.0
2023-02-15 13:50:00,671.76,672.8,671.63,672.48,3766.0,655.1462,656.1605,655.0194,655.8484,3766.0
2023-02-15 14:00:00,672.67,673.43,672.66,673.16,6730.0,656.0337,656.7749,656.0239,656.5116,6730.0
2023-02-15 14:10:00,673.19,674.24,672.83,673.02,5949.0,656.5408,657.5648,656.1897,656.375,5949.0
2023-02-15 14:20:00,673.44,674.59,673.43,674.59,3448.0,656.7846,657.9062,656.7749,657.9062,3448.0
2023-02-15 14:30:00,674.83,675.32,674.27,675.02,4958.0,658.1403,658.6181,657.5941,658.3256,4958.0
2023-02-15 14:40:00,675.25,675.8,674.45,674.45,5632.0,658.5499,659.0863,657.7697,657.7697,5632.0
2023-02-15 14:50:00,674.45,674.78,673.36,674.17,7549.0,657.7697,658.0915,656.7066,657.4966,7549.0
2023-02-15 15:00:00,674.24,675.11,673.99,675.11,2517.0,657.5648,658.4133,657.321,658.4133,2517.0
2023-02-15 15:10:00,674.64,674.64,671.6,671.86,4036.0,657.955,657.955,654.9901,655.2437,4036.0
2023-02-15 15:20:00,672.1,672.54,670.76,671.58,7300.0,655.4778,655.9069,654.1709,654.9706,7300.0
2023-02-15 15:30:00,672.13,673.33,671.88,672.63,6961.0,655.507,656.6774,655.2632,655.9947,6961.0
2023-02-15 15:40:00,672.78,674.85,672.33,674.85,8956.0,656.141,658.1598,655.7021,658.1598,8956.0
2023-02-15 15:50:00,674.92,677.48,673.71,677.02,46928.0,658.228,660.7247,657.048,660.2761,46928.0
2023-02-16 09:30:00,658.4,661.05,657.0,659.59,43146.0,642.1166,644.7011,640.7512,643.2772,43146.0
2023-02-16 09:40:00,660.55,662.5,658.78,661.48,17051.0,644.2134,646.1152,642.4872,645.1204,17051.0
2023-02-16 09:50:00,661.19,662.94,660.59,661.91,8341.0,644.8376,646.5443,644.2524,645.5398,8341.0
2023-02-16 10:00:00,661.76,661.93,659.78,661.28,11470.0,645.3935,645.5593,643.4625,644.9254,11470.0
2023-02-16 10:10:00,661.6,662.44,660.09,661.33,11250.0,645.2375,646.0567,643.7648,644.9741,11250.0
2023-02-16 10:20:00,661.0,662.52,661.0,662.48,8250.0,644.6523,646.1347,644.6523,646.0957,8250.0
2023-02-16 10:30:00,662.47,664.97,662.47,664.45,10041.0,646.0859,648.5241,646.0859,648.017,10041.0
2023-02-16 10:40:00,664.32,666.32,664.05,666.24,7832.0,647.8902,649.8407,647.6269,649.7627,7832.0
2023-02-16 10:50:00,666.4,666.4,663.89,665.01,6861.0,649.9187,649.9187,647.4708,648.5631,6861.0
2023-02-16 11:00:00,665.49,666.59,664.41,665.04,8599.0,649.0312,650.104,647.978,648.5924,8599.0
2023-02-16 11:10:00,665.61,666.75,665.23,666.59,4754.0,649.1483,650.2601,648.7777,650.104,4754.0
2023-02-16 11:20:00,666.77,666.77,665.4,666.09,5385.0,650.2796,650.2796,648.9435,649.6164,5385.0
2023-02-16 11:30:00,666.95,667.2,665.0,665.83,8526.0,650.4551,650.699,648.5534,649.3628,8526.0
2023-02-16 11:40:00,666.2,668.05,666.04,667.97,7990.0,649.7237,651.5279,649.5676,651.4499,7990.0
2023-02-16 11:50:00,667.84,668.2,665.8,665.8,2450.0,651.3231,651.6742,649.3336,649.3336,2450.0
2023-02-16 12:00:00,665.45,665.45,664.47,664.66,2000.0,648.9922,648.9922,648.0365,648.2218,2000.0
2023-02-16 12:10:00,664.82,665.29,662.91,662.91,3761.0,648.3778,648.8362,646.5151,646.5151,3761.0
2023-02-16 12:20:00,662.83,665.42,662.82,664.85,4050.0,646.437,648.963,646.4273,648.4071,4050.0
2023-02-16 12:30:00,664.72,666.64,664.71,666.64,3501.0,648.2803,650.1528,648.2705,650.1528,3501.0
2023-02-16 12:40:00,666.2,666.65,665.84,666.47,2650.0,649.7237,650.1626,649.3726,649.987,2650.0
2023-02-16 12:50:00,666.25,666.25,664.17,664.65,2069.0,649.7725,649.7725,647.7439,648.212,2069.0
2023-02-16 13:00:00,664.68,665.71,663.81,665.29,3700.0,648.2413,649.2458,647.3928,648.8362,3700.0
2023-02-16 13:10:00,665.67,666.22,664.09,664.09,6562.0,649.2068,649.7432,647.6659,647.6659,6562.0
2023-02-16 13:20:00,665.37,666.41,665.11,665.31,6783.0,648.9142,649.9285,648.6606,648.8557,6783.0
2023-02-16 13:30:00,665.53,667.91,665.53,667.49,3721.0,649.0703,651.3914,649.0703,650.9818,3721.0
2023-02-16 13:40:00,667.45,667.45,666.61,667.25,1364.0,650.9428,650.9428,650.1235,650.7477,1364.0
2023-02-16 13:50:00,666.47,666.5,665.66,666.07,6029.0,649.987,650.0163,649.197,649.5969,6029.0
2023-02-16 14:00:00,666.21,666.6,665.82,666.12,4733.0,649.7334,650.1138,649.3531,649.6457,4733.0
2023-02-16 14:10:00,666.03,666.14,665.03,665.03,3001.0,649.5579,649.6652,648.5826,648.5826,3001.0
2023-02-16 14:20:00,663.76,665.23,663.6,664.55,2742.0,647.344,648.7777,647.188,648.1145,2742.0
2023-02-16 14:30:00,664.84,665.59,664.27,665.59,3189.0,648.3973,649.1288,647.8414,649.1288,3189.0
2023-02-16 14:40:00,664.73,664.74,663.7,664.74,2800.0,648.29,648.2998,647.2855,648.2998,2800.0
2023-02-16 14:50:00,664.22,664.41,663.82,663.82,1050.0,647.7927,647.978,647.4026,647.4026,1050.0
2023-02-16 15:00:00,663.59,663.59,660.93,662.88,8464.0,647.1782,647.1782,644.584,646.4858,8464.0
2023-02-16 15:10:00,662.07,662.59,659.3,659.3,11582.0,645.6958,646.203,642.9943,642.9943,11582.0
2023-02-16 15:20:00,659.23,659.96,657.22,657.22,9097.0,642.9261,643.638,640.9658,640.9658,9097.0
2023-02-16 15:30:00,657.32,658.21,655.84,657.38,15109.0,641.0633,641.9313,639.6199,641.1218,15109.0
2023-02-16 15:40:00,657.08,658.29,655.85,657.92,17793.0,640.8292,642.0093,639.6297,641.6485,17793.0
2023-02-16 15:50:00,658.0,658.11,655.45,656.11,100603.0,641.7265,641.8338,639.2396,639.8832,100603.0
2023-02-17 09:30:00,650.75,652.93,649.9,650.01,68901.0,634.6558,636.7819,633.8268,633.9341,68901.0
2023-02-17 09:40:00,650.17,651.69,648.86,649.71,30467.0,634.0901,635.5725,632.8125,633.6415,30467.0
2023-02-17 09:50:00,649.7,651.75,648.78,651.75,22881.0,633.6318,635.6311,632.7345,635.6311,22881.0
2023-02-17 10:00:00,651.5,654.09,651.0,651.38,35674.0,635.3872,637.9132,634.8996,635.2702,35674.0
2023-02-17 10:10:00,651.33,656.8,651.33,656.49,30369.0,635.2215,640.5562,635.2215,640.2538,30369.0
2023-02-17 10:20:00,656.52,656.53,654.1,654.45,17430.0,640.2831,640.2928,637.9229,638.2643,17430.0
2023-02-17 10:30:00,654.34,658.0,654.34,655.87,15001.0,638.157,641.7265,638.157,639.6492,15001.0
2023-02-17 10:40:00,655.52,655.52,653.9,654.38,8366.0,639.3078,639.3078,637.7279,638.196,8366.0
2023-02-17 10:50:00,654.21,654.77,653.1,653.44,13236.0,638.0302,638.5764,636.9477,637.2793,13236.0
2023-02-17 11:00:00,652.77,653.91,651.71,652.78,12423.0,636.6258,637.7376,635.5921,636.6356,12423.0
2023-02-17 11:10:00,652.48,653.74,652.01,652.74,8180.0,636.343,637.5718,635.8846,636.5966,8180.0
2023-02-17 11:20:00,652.65,652.65,651.13,652.0,5828.0,636.5088,636.5088,635.0264,635.8749,5828.0
2023-02-17 11:30:00,651.95,651.98,648.94,650.54,24854.0,635.8261,635.8554,632.8906,634.451,24854.0
2023-02-17 11:40:00,650.5,651.23,649.7,651.06,7016.0,634.412,635.1239,633.6318,634.9581,7016.0
2023-02-17 11:50:00,651.0,651.0,648.31,649.57,12329.0,634.8996,634.8996,632.2761,633.505,12329.0
2023-02-17 12:00:00,649.56,652.0,649.56,651.95,3467.0,633.4952,635.8749,633.4952,635.8261,3467.0
2023-02-17 12:10:00,652.7,654.16,651.53,651.54,4180.0,636.5576,637.9815,635.4165,635.4263,4180.0
2023-02-17 12:20:00,651.25,651.82,650.11,650.81,1900.0,635.1434,635.6993,634.0316,634.7143,1900.0
2023-02-17 12:30:00,650.29,650.8,650.15,650.27,2319.0,634.2072,634.7046,634.0706,634.1877,2319.0
2023-02-17 12:40:00,649.62,649.63,648.6,648.6,1000.0,633.5537,633.5635,632.559,632.559,1000.0
2023-02-17 12:50:00,648.63,648.63,647.38,648.36,4247.0,632.5882,632.5882,631.3691,632.3249,4247.0
2023-02-17 13:00:00,648.52,651.92,648.19,651.91,16617.0,632.4809,635.7969,632.1591,635.7871,16617.0
2023-02-17 13:10:00,652.21,653.21,651.86,651.86,3418.0,636.0797,637.055,635.7383,635.7383,3418.0
2023-02-17 13:20:00,651.57,651.57,650.29,650.73,1631.0,635.4555,635.4555,634.2072,634.6363,1631.0
2023-02-17 13:30:00,650.21,651.22,649.73,651.03,1753.0,634.1292,635.1142,633.661,634.9289,1753.0
2023-02-17 13:40:00,651.77,651.78,651.62,651.63,400.0,635.6506,635.6603,635.5043,635.514,400.0
2023-02-17 13:50:00,651.63,651.67,650.67,651.67,1987.0,635.514,635.553,634.5778,635.553,1987.0
2023-02-17 14:00:00,652.28,652.98,652.28,652.86,500.0,636.148,636.8306,636.148,636.7136,500.0
2023-02-17 14:10:00,652.87,652.9,651.58,651.89,4748.0,636.7234,636.7526,635.4653,635.7676,4748.0
2023-02-17 14:20:00,652.43,654.1,652.43,653.55,6574.0,636.2942,637.9229,636.2942,637.3865,6574.0
2023-02-17 14:30:00,654.19,654.55,653.77,654.54,2029.0,638.0107,638.3618,637.6011,638.3521,2029.0
2023-02-17 14:40:00,654.21,654.21,652.35,653.2,4161.0,638.0302,638.0302,636.2162,637.0452,4161.0
2023-02-17 14:50:00,653.32,654.68,653.31,654.06,5552.0,637.1622,638.4886,637.1525,637.8839,5552.0
2023-02-17 15:00:00,654.0,654.29,652.3,653.73,13083.0,637.8254,638.1082,636.1675,637.5621,13083.0
2023-02-17 15:10:00,653.74,653.97,652.2,652.64,3694.0,637.5718,637.7962,636.0699,636.4991,3694.0
2023-02-17 15:20:00,652.23,652.94,651.17,651.17,5587.0,636.0992,636.7916,635.0654,635.0654,5587.0
2023-02-17 15:30:00,651.02,653.51,651.02,652.13,10628.0,634.9191,637.3475,634.9191,636.0017,10628.0
2023-02-17 15:40:00,652.48,652.9,651.94,652.4,10479.0,636.343,636.7526,635.8164,636.265,10479.0
2023-02-17 15:50:00,652.68,653.45,650.49,652.34,53508.0,636.5381,637.289,634.4022,636.2065,53508.0
2023-02-21 09:30:00,637.11,642.34,637.11,642.23,49908.0,621.3531,626.4538,621.3531,626.3465,49908.0
2023-02-21 09:40:00,642.41,643.94,639.53,639.75,34699.0,626.5221,628.0142,623.7133,623.9278,34699.0
2023-02-21 09:50:00,639.75,642.57,638.36,638.71,14175.0,623.9278,626.6781,622.5722,622.9136,14175.0
2023-02-21 10:00:00,638.57,639.71,636.56,638.42,8993.0,622.777,623.8888,620.8167,622.6307,8993.0
2023-02-21 10:10:00,638.49,638.59,634.96,638.54,22782.0,622.699,622.7965,619.2563,622.7478,22782.0
2023-02-21 10:20:00,638.1,639.63,637.28,637.5,7696.0,622.3187,623.8108,621.5189,621.7335,7696.0
2023-02-21 10:30:00,637.21,640.29,637.2,638.46,14925.0,621.4507,624.4545,621.4409,622.6697,14925.0
2023-02-21 10:40:00,638.63,639.92,637.98,638.27,13405.0,622.8355,624.0936,622.2016,622.4844,13405.0
2023-02-21 10:50:00,639.1,639.66,638.14,638.76,4650.0,623.2939,623.8401,622.3577,622.9623,4650.0
2023-02-21 11:00:00,638.77,639.05,637.21,637.4,5111.0,622.9721,623.2452,621.4507,621.636,5111.0
2023-02-21 11:10:00,637.55,637.55,635.78,636.27,4829.0,621.7823,621.7823,620.056,620.5339,4829.0
2023-02-21 11:20:00,636.22,637.2,635.7,635.98,4998.0,620.4851,621.4409,619.978,620.2511,4998.0
2023-02-21 11:30:00,636.41,637.34,635.61,636.85,11500.0,620.6704,621.5774,619.8902,621.0996,11500.0
2023-02-21 11:40:00,636.8,637.08,635.98,636.05,3493.0,621.0508,621.3239,620.2511,620.3194,3493.0
2023-02-21 11:50:00,635.79,636.05,634.51,634.96,5837.0,620.0658,620.3194,618.8174,619.2563,5837.0
2023-02-21 12:00:00,634.84,635.65,634.05,635.54,6121.0,619.1393,619.9292,618.3688,619.822,6121.0
2023-02-21 12:10:00,635.66,635.66,635.11,635.55,1876.0,619.939,619.939,619.4026,619.8317,1876.0
2023-02-21 12:20:00,635.54,635.93,634.6,635.06,4616.0,619.822,620.2023,618.9052,619.3538,4616.0
2023-02-21 12:30:00,634.98,635.53,634.7,635.3,1327.0,619.2758,619.8122,619.0027,619.5879,1327.0
2023-02-21 12:40:00,635.15,636.16,635.07,635.81,2827.0,619.4416,620.4266,619.3636,620.0853,2827.0
2023-02-21 12:50:00,636.44,637.0,636.36,636.9,3067.0,620.6997,621.2459,620.6217,621.1483,3067.0
2023-02-21 13:00:00,636.56,636.56,635.55,635.77,4234.0,620.8167,620.8167,619.8317,620.0463,4234.0
2023-02-21 13:10:00,635.67,636.17,635.17,636.16,3961.0,619.9488,620.4364,619.4611,620.4266,3961.0
2023-02-21 13:20:00,636.18,636.47,635.82,635.93,4916.0,620.4461,620.729,620.095,620.2023,4916.0
2023-02-21 13:30:00,636.15,636.31,635.46,635.55,4592.0,620.4169,620.5729,619.7439,619.8317,4592.0
2023-02-21 13:40:00,635.2,635.44,634.12,634.13,7406.0,619.4904,619.7244,618.4371,618.4468,7406.0
2023-02-21 13:50:00,634.12,634.54,633.28,633.96,6487.0,618.4371,618.8467,617.6179,618.281,6487.0
2023-02-21 14:00:00,634.17,634.17,632.4,632.4,4423.0,618.4858,618.4858,616.7596,616.7596,4423.0
2023-02-21 14:10:00,632.83,633.06,631.21,631.51,6700.0,617.179,617.4033,615.5991,615.8916,6700.0
2023-02-21 14:20:00,631.52,632.6,631.25,632.31,4882.0,615.9014,616.9547,615.6381,616.6718,4882.0
2023-02-21 14:30:00,632.59,633.99,632.59,632.99,15686.0,616.9449,618.3103,616.9449,617.335,15686.0
2023-02-21 14:40:00,633.03,633.5,632.12,632.61,5106.0,617.374,617.8324,616.4865,616.9644,5106.0
2023-02-21 14:50:00,632.41,632.87,631.54,632.05,6330.0,616.7694,617.218,615.9209,616.4183,6330.0
2023-02-21 15:00:00,632.18,633.64,631.03,631.45,10389.0,616.5451,617.969,615.4235,615.8331,10389.0
2023-02-21 15:10:00,631.06,631.41,630.0,630.58,13342.0,615.4528,615.7941,614.419,614.9846,13342.0
2023-02-21 15:20:00,630.44,631.06,629.53,630.12,12983.0,614.8481,615.4528,613.9606,614.536,12983.0
2023-02-21 15:30:00,630.17,631.1,630.03,630.3,19724.0,614.5848,615.4918,614.4482,614.7116,19724.0
2023-02-21 15:40:00,630.56,632.05,629.76,631.98,26388.0,614.9651,616.4183,614.1849,616.35,26388.0
2023-02-21 15:50:00,632.05,632.22,629.56,630.41,58764.0,616.4183,616.5841,613.9899,614.8188,58764.0
2023-02-22 09:30:00,632.56,634.0,631.52,634.0,31568.0,616.9157,618.3201,615.9014,618.3201,31568.0
2023-02-22 09:40:00,633.15,635.4,633.15,633.56,20838.0,617.4911,619.6854,617.4911,617.8909,20838.0
2023-02-22 09:50:00,633.37,633.5,630.52,630.52,18407.0,617.7056,617.8324,614.9261,614.9261,18407.0
2023-02-22 10:00:00,630.34,630.34,627.79,627.79,8229.0,614.7506,614.7506,612.2636,612.2636,8229.0
2023-02-22 10:10:00,627.25,627.25,625.4,625.97,18693.0,611.737,611.737,609.9327,610.4886,18693.0
2023-02-22 10:20:00,626.5,627.9,626.31,626.31,5055.0,611.0055,612.3709,610.8202,610.8202,5055.0
2023-02-22 10:30:00,625.99,626.76,624.61,625.66,10646.0,610.5082,611.2591,609.1623,610.1863,10646.0
2023-02-22 10:40:00,625.89,628.74,625.89,628.72,6658.0,610.4106,613.1901,610.4106,613.1706,6658.0
2023-02-22 10:50:00,628.76,630.07,628.37,629.26,7826.0,613.2096,614.4872,612.8293,613.6973,7826.0
2023-02-22 11:00:00,628.99,630.43,628.99,630.16,4741.0,613.434,614.8383,613.434,614.575,4741.0
2023-02-22 11:10:00,630.35,630.35,628.79,630.06,5106.0,614.7603,614.7603,613.2389,614.4775,5106.0
2023-02-22 11:20:00,630.21,631.13,630.21,630.87,3596.0,614.6238,615.521,614.6238,615.2675,3596.0
2023-02-22 11:30:00,630.48,630.48,627.64,627.64,20708.0,614.8871,614.8871,612.1173,612.1173,20708.0
2023-02-22 11:40:00,627.98,628.08,626.68,627.21,6351.0,612.4489,612.5465,611.1811,611.698,6351.0
2023-02-22 11:50:00,626.9,627.9,626.65,627.5,2124.0,611.3956,612.3709,611.1518,611.9808,2124.0
2023-02-22 12:00:00,627.2,627.68,626.61,627.38,2400.0,611.6882,612.1564,611.1128,611.8638,2400.0
2023-02-22 12:10:00,627.18,628.23,625.71,628.21,8878.0,611.6687,612.6928,610.2351,612.6732,8878.0
2023-02-22 12:20:00,628.43,630.13,628.27,628.31,3412.0,612.8878,614.5458,612.7318,612.7708,3412.0
2023-02-22 12:30:00,628.64,629.12,628.0,628.25,13201.0,613.0926,613.5607,612.4684,612.7123,13201.0
2023-02-22 12:40:00,628.53,629.13,628.25,628.62,2908.0,612.9853,613.5705,612.7123,613.0731,2908.0
2023-02-22 12:50:00,628.26,629.47,627.74,629.23,3890.0,612.722,613.9021,612.2149,613.668,3890.0
2023-02-22 13:00:00,628.99,630.1,628.43,629.82,8504.0,613.434,614.5165,612.8878,614.2434,8504.0
2023-02-22 13:10:00,629.45,629.56,628.83,629.33,2400.0,613.8826,613.9899,613.2779,613.7656,2400.0
2023-02-22 13:20:00,628.96,630.65,628.96,630.12,5826.0,613.4047,615.0529,613.4047,614.536,5826.0
2023-02-22 13:30:00,630.07,630.58,629.06,630.58,1966.0,614.4872,614.9846,613.5022,614.9846,1966.0
2023-02-22 13:40:00,630.43,630.43,629.42,630.27,1124.0,614.8383,614.8383,613.8533,614.6823,1124.0
2023-02-22 13:50:00,629.73,630.03,628.92,629.41,5270.0,614.1557,614.4482,613.3657,613.8436,5270.0
2023-02-22 14:00:00,628.93,630.74,626.89,628.53,5130.0,613.3754,615.1407,611.3859,612.9853,5130.0
2023-02-22 14:10:00,629.8,629.8,624.66,627.38,6111.0,614.2239,614.2239,609.211,611.8638,6111.0
2023-02-22 14:20:00,627.79,628.22,626.17,627.41,7409.0,612.2636,612.683,610.6837,611.893,7409.0
2023-02-22 14:30:00,626.81,626.81,625.2,626.02,5897.0,611.3079,611.3079,609.7377,610.5374,5897.0
2023-02-22 14:40:00,625.56,627.49,624.04,627.49,4871.0,610.0888,611.9711,608.6064,611.9711,4871.0
2023-02-22 14:50:00,627.23,627.23,623.02,624.12,8604.0,611.7175,611.7175,607.6116,608.6844,8604.0
2023-02-22 15:00:00,623.73,624.22,622.72,624.18,3943.0,608.304,608.7819,607.319,608.7429,3943.0
2023-02-22 15:10:00,624.27,624.47,623.06,623.83,5379.0,608.8307,609.0257,607.6506,608.4016,5379.0
2023-02-22 15:20:00,623.14,624.71,622.66,622.66,10359.0,607.7286,609.2598,607.2605,607.2605,10359.0
2023-02-22 15:30:00,622.88,623.6,621.07,621.26,11244.0,607.4751,608.1773,605.7098,605.8951,11244.0
2023-02-22 15:40:00,621.15,623.03,621.01,622.92,12104.0,605.7879,607.6214,605.6513,607.5141,12104.0
2023-02-22 15:50:00,622.27,624.35,620.43,624.21,96300.0,606.8802,608.9087,605.0857,608.7722,96300.0
2023-02-23 09:30:00,642.06,642.88,638.95,639.4,42351.0,626.1807,626.9804,623.1476,623.5865,42351.0
2023-02-23 09:40:00,639.57,642.0,636.91,640.79,31664.0,623.7523,626.1222,621.1581,624.9421,31664.0
2023-02-23 09:50:00,640.59,641.58,639.46,639.71,24583.0,624.7471,625.7126,623.645,623.8888,24583.0
2023-02-23 10:00:00,639.83,640.46,635.22,636.74,15138.0,624.0059,624.6203,619.5099,620.9923,15138.0
2023-02-23 10:10:00,636.64,637.0,634.8,635.33,23079.0,620.8948,621.2459,619.1003,619.6172,23079.0
2023-02-23 10:20:00,635.45,637.16,634.92,637.16,12034.0,619.7342,621.4019,619.2173,621.4019,12034.0
2023-02-23 10:30:00,636.5,636.89,634.07,636.04,14635.0,620.7582,621.1386,618.3883,620.3096,14635.0
2023-02-23 10:40:00,635.82,635.82,631.56,631.56,25619.0,620.095,620.095,615.9404,615.9404,25619.0
2023-02-23 10:50:00,631.5,631.6,630.3,631.41,12646.0,615.8819,615.9794,614.7116,615.7941,12646.0
2023-02-23 11:00:00,631.23,633.25,631.03,631.17,16995.0,615.6186,617.5886,615.4235,615.56,16995.0
2023-02-23 11:10:00,631.55,632.28,629.41,629.6,12142.0,615.9306,616.6426,613.8436,614.0289,12142.0
2023-02-23 11:20:00,629.54,630.97,629.27,630.08,9825.0,613.9704,615.365,613.707,614.497,9825.0
2023-02-23 11:30:00,629.44,630.87,628.66,628.81,17863.0,613.8728,615.2675,613.1121,613.2584,17863.0
2023-02-23 11:40:00,628.53,628.67,626.68,627.62,7785.0,612.9853,613.1219,611.1811,612.0978,7785.0
2023-02-23 11:50:00,627.26,628.14,626.97,627.35,3910.0,611.7467,612.605,611.4639,611.8345,3910.0
2023-02-23 12:00:00,627.38,629.68,627.38,629.05,3700.0,611.8638,614.1069,611.8638,613.4925,3700.0
2023-02-23 12:10:00,628.75,630.53,627.64,630.16,3713.0,613.1999,614.9359,612.1173,614.575,3713.0
2023-02-23 12:20:00,630.0,631.35,628.99,630.77,5548.0,614.419,615.7356,613.434,615.1699,5548.0
2023-02-23 12:30:00,630.53,632.35,630.2,631.44,2747.0,614.9359,616.7109,614.614,615.8234,2747.0
2023-02-23 12:40:00,631.49,632.74,631.1,632.16,2780.0,615.8721,617.0912,615.4918,616.5256,2780.0
2023-02-23 12:50:00,632.11,632.93,631.6,632.93,1873.0,616.4768,617.2765,615.9794,617.2765,1873.0
2023-02-23 13:00:00,632.83,633.89,632.24,632.64,7434.0,617.179,618.2128,616.6036,616.9937,7434.0
2023-02-23 13:10:00,632.51,633.35,632.41,633.35,1959.0,616.8669,617.6861,616.7694,617.6861,1959.0
2023-02-23 13:20:00,633.52,634.16,633.46,633.68,8000.0,617.8519,618.4761,617.7934,618.008,8000.0
2023-02-23 13:30:00,633.46,633.66,632.84,633.31,3123.0,617.7934,617.9885,617.1887,617.6471,3123.0
2023-02-23 13:40:00,633.8,635.31,633.79,635.05,5314.0,618.125,619.5977,618.1152,619.3441,5314.0
2023-02-23 13:50:00,636.04,636.15,633.91,635.06,10527.0,620.3096,620.4169,618.2323,619.3538,10527.0
2023-02-23 14:00:00,635.24,635.65,634.58,635.65,6774.0,619.5294,619.9292,618.8857,619.9292,6774.0
2023-02-23 14:10:00,635.27,638.02,635.2,637.67,4127.0,619.5586,622.2406,619.4904,621.8993,4127.0
2023-02-23 14:20:00,638.36,638.4,637.83,637.88,5043.0,622.5722,622.6112,622.0553,622.1041,5043.0
2023-02-23 14:30:00,638.13,640.03,638.13,639.76,4836.0,622.3479,624.2009,622.3479,623.9376,4836.0
2023-02-23 14:40:00,639.27,639.85,638.85,639.22,5512.0,623.4597,624.0254,623.0501,623.411,5512.0
2023-02-23 14:50:00,639.35,639.35,638.07,638.71,6217.0,623.5377,623.5377,622.2894,622.9136,6217.0
2023-02-23 15:00:00,639.02,640.82,638.76,640.0,5809.0,623.2159,624.9714,622.9623,624.1717,5809.0
2023-02-23 15:10:00,640.04,641.33,640.03,640.86,4100.0,624.2107,625.4688,624.2009,625.0104,4100.0
2023-02-23 15:20:00,640.68,642.0,640.61,642.0,7172.0,624.8348,626.1222,624.7666,626.1222,7172.0
2023-02-23 15:30:00,641.94,642.23,640.55,641.0,9926.0,626.0637,626.3465,624.7081,625.1469,9926.0
2023-02-23 15:40:00,640.69,641.6,639.8,639.8,10259.0,624.8446,625.7321,623.9766,623.9766,10259.0
2023-02-23 15:50:00,639.29,639.94,637.64,638.09,54787.0,623.4792,624.1131,621.87,622.3089,54787.0
2023-02-24 09:30:00,619.43,623.57,619.16,623.35,42156.0,604.1104,608.148,603.8471,607.9334,42156.0
2023-02-24 09:40:00,623.86,624.67,617.97,618.97,27097.0,608.4308,609.2208,602.6865,603.6618,27097.0
2023-02-24 09:50:00,618.54,621.66,618.5,621.34,9545.0,603.2424,606.2852,603.2034,605.9732,9545.0
2023-02-24 10:00:00,621.95,623.16,618.57,619.27,25520.0,606.5681,607.7481,603.2717,603.9544,25520.0
2023-02-24 10:10:00,618.86,619.21,617.0,618.27,15091.0,603.5545,603.8958,601.7405,602.9791,15091.0
2023-02-24 10:20:00,618.34,619.2,617.79,618.18,7578.0,603.0474,603.8861,602.511,602.8913,7578.0
2023-02-24 10:30:00,618.02,618.06,616.0,616.28,19246.0,602.7353,602.7743,600.7652,601.0383,19246.0
2023-02-24 10:40:00,615.79,619.55,615.79,618.9,8009.0,600.5604,604.2274,600.5604,603.5935,8009.0
2023-02-24 10:50:00,618.49,618.5,616.4,617.58,3501.0,603.1936,603.2034,601.1553,602.3061,3501.0
2023-02-24 11:00:00,617.32,617.78,616.05,617.27,11240.0,602.0526,602.5012,600.814,602.0038,11240.0
2023-02-24 11:10:00,617.37,619.3,617.3,619.3,7668.0,602.1013,603.9836,602.0331,603.9836,7668.0
2023-02-24 11:20:00,619.35,621.3,618.67,620.24,6574.0,604.0324,605.9341,603.3692,604.9004,6574.0
2023-02-24 11:30:00,620.07,620.07,612.72,616.8,61683.0,604.7346,604.7346,597.5663,601.5454,61683.0
2023-02-24 11:40:00,616.89,619.43,616.85,619.35,11544.0,601.6332,604.1104,601.5942,604.0324,11544.0
2023-02-24 11:50:00,620.2,620.34,616.73,617.45,8883.0,604.8614,604.9979,601.4772,602.1794,8883.0
2023-02-24 12:00:00,617.58,617.58,615.7,616.85,2903.0,602.3061,602.3061,600.4726,601.5942,2903.0
2023-02-24 12:10:00,617.15,617.61,616.44,616.49,5814.0,601.8868,602.3354,601.1943,601.2431,5814.0
2023-02-24 12:20:00,616.53,616.53,614.86,616.53,7060.0,601.2821,601.2821,599.6534,601.2821,7060.0
2023-02-24 12:30:00,615.93,617.57,615.5,615.51,3309.0,600.697,602.2964,600.2776,600.2873,3309.0
2023-02-24 12:40:00,615.14,615.75,614.72,615.7,4878.0,599.9265,600.5214,599.5169,600.4726,4878.0
2023-02-24 12:50:00,616.2,616.57,615.0,616.57,7697.0,600.9603,601.3211,599.79,601.3211,7697.0
2023-02-24 13:00:00,616.36,617.13,615.8,616.66,3800.0,601.1163,601.8673,600.5702,601.4089,3800.0
2023-02-24 13:10:00,616.36,617.17,616.12,617.17,4345.0,601.1163,601.9063,600.8823,601.9063,4345.0
2023-02-24 13:20:00,617.06,618.22,617.05,617.86,2445.0,601.799,602.9303,601.7893,602.5792,2445.0
2023-02-24 13:30:00,617.86,618.88,616.96,618.88,4786.0,602.5792,603.574,601.7015,603.574,4786.0
2023-02-24 13:40:00,618.74,619.52,618.59,618.65,3955.0,603.4375,604.1982,603.2912,603.3497,3955.0
2023-02-24 13:50:00,618.78,619.09,618.65,618.78,3100.0,603.4765,603.7788,603.3497,603.4765,3100.0
2023-02-24 14:00:00,618.96,620.47,618.73,620.37,7087.0,603.652,605.1247,603.4277,605.0271,7087.0
2023-02-24 14:10:00,620.14,620.26,618.74,620.15,4500.0,604.8028,604.9199,603.4375,604.8126,4500.0
2023-02-24 14:20:00,619.88,619.93,618.78,619.18,4723.0,604.5493,604.598,603.4765,603.8666,4723.0
2023-02-24 14:30:00,619.04,619.75,618.78,618.97,2388.0,603.73,604.4225,603.4765,603.6618,2388.0
2023-02-24 14:40:00,618.5,618.9,618.02,618.9,647.0,603.2034,603.5935,602.7353,603.5935,647.0
2023-02-24 14:50:00,620.0,623.38,620.0,622.54,9636.0,604.6663,607.9627,604.6663,607.1435,9636.0
2023-02-24 15:00:00,622.79,622.79,620.81,620.95,2566.0,607.3873,607.3873,605.4563,605.5928,2566.0
2023-02-24 15:10:00,621.1,621.1,619.48,619.98,1322.0,605.7391,605.7391,604.1592,604.6468,1322.0
2023-02-24 15:20:00,620.53,620.53,618.91,618.96,4153.0,605.1832,605.1832,603.6033,603.652,4153.0
2023-02-24 15:30:00,618.77,619.03,617.9,617.9,18213.0,603.4667,603.7203,602.6182,602.6182,18213.0
2023-02-24 15:40:00,617.86,618.3,617.1,617.59,12954.0,602.5792,603.0083,601.838,602.3159,12954.0
2023-02-24 15:50:00,617.86,619.01,615.93,618.46,48645.0,602.5792,603.7008,600.697,603.1644,48645.0
2023-02-27 09:30:00,631.26,632.46,628.92,629.24,27400.0,615.6478,616.8181,613.3657,613.6778,27400.0
2023-02-27 09:40:00,629.48,631.02,629.48,629.52,8782.0,613.9118,615.4138,613.9118,613.9509,8782.0
2023-02-27 09:50:00,629.99,631.61,629.71,631.24,8135.0,614.4092,615.9892,614.1362,615.6283,8135.0
2023-02-27 10:00:00,630.93,632.35,629.68,631.64,10745.0,615.326,616.7109,614.1069,616.0184,10745.0
2023-02-27 10:10:00,631.24,632.66,630.88,632.51,9753.0,615.6283,617.0132,615.2772,616.8669,9753.0
2023-02-27 10:20:00,632.57,632.57,630.63,630.73,6697.0,616.9254,616.9254,615.0334,615.1309,6697.0
2023-02-27 10:30:00,630.09,630.9,626.72,627.61,11044.0,614.5068,615.2967,611.2201,612.0881,11044.0
2023-02-27 10:40:00,626.85,630.04,626.26,629.94,12699.0,611.3469,614.458,610.7715,614.3605,12699.0
2023-02-27 10:50:00,629.69,629.69,627.6,628.3,13034.0,614.1166,614.1166,612.0783,612.761,13034.0
2023-02-27 11:00:00,628.75,629.22,628.41,629.21,14500.0,613.1999,613.6583,612.8683,613.6485,14500.0
2023-02-27 11:10:00,629.57,629.8,627.67,628.36,7294.0,613.9996,614.2239,612.1466,612.8195,7294.0
2023-02-27 11:20:00,628.75,629.59,628.51,629.09,7567.0,613.1999,614.0191,612.9658,613.5315,7567.0
2023-02-27 11:30:00,629.59,630.77,628.71,630.77,27524.0,614.0191,615.1699,613.1609,615.1699,27524.0
2023-02-27 11:40:00,630.38,631.66,630.38,631.65,2745.0,614.7896,616.0379,614.7896,616.0282,2745.0
2023-02-27 11:50:00,631.66,633.41,631.65,633.0,4859.0,616.0379,617.7446,616.0282,617.3448,4859.0
2023-02-27 12:00:00,633.13,633.22,631.78,631.8,4197.0,617.4716,617.5593,616.155,616.1745,4197.0
2023-02-27 12:10:00,632.06,633.36,632.02,633.22,3582.0,616.428,617.6959,616.389,617.5593,3582.0
2023-02-27 12:20:00,632.57,633.38,632.23,633.38,2892.0,616.9254,617.7154,616.5938,617.7154,2892.0
2023-02-27 12:30:00,633.64,634.78,633.6,634.23,2368.0,617.969,619.0808,617.9299,618.5444,2368.0
2023-02-27 12:40:00,634.0,634.42,633.79,634.42,1000.0,618.3201,618.7297,618.1152,618.7297,1000.0
2023-02-27 12:50:00,634.73,635.65,634.61,635.53,6975.0,619.032,619.9292,618.915,619.8122,6975.0
2023-02-27 13:00:00,635.57,636.38,635.42,636.1,4455.0,619.8512,620.6412,619.7049,620.3681,4455.0
2023-02-27 13:10:00,636.0,636.61,635.63,636.57,2091.0,620.2706,620.8655,619.9097,620.8265,2091.0
2023-02-27 13:20:00,636.27,637.39,635.94,637.39,10282.0,620.5339,621.6262,620.2121,621.6262,10282.0
2023-02-27 13:30:00,637.5,639.0,637.48,638.21,28294.0,621.7335,623.1964,621.714,622.4259,28294.0
2023-02-27 13:40:00,638.42,638.99,636.39,636.59,6155.0,622.6307,623.1866,620.6509,620.846,6155.0
2023-02-27 13:50:00,636.57,636.91,636.29,636.65,3370.0,620.8265,621.1581,620.5534,620.9045,3370.0
2023-02-27 14:00:00,636.64,638.66,636.64,638.59,3317.0,620.8948,622.8648,620.8948,622.7965,3317.0
2023-02-27 14:10:00,638.46,639.37,637.69,638.02,6115.0,622.6697,623.5572,621.9188,622.2406,6115.0
2023-02-27 14:20:00,637.67,638.0,637.51,637.66,1000.0,621.8993,622.2211,621.7432,621.8895,1000.0
2023-02-27 14:30:00,637.57,637.59,636.29,636.57,2191.0,621.8018,621.8213,620.5534,620.8265,2191.0
2023-02-27 14:40:00,636.26,636.26,634.22,634.82,4904.0,620.5242,620.5242,618.5346,619.1198,4904.0
2023-02-27 14:50:00,635.09,635.73,635.09,635.22,2850.0,619.3831,620.0073,619.3831,619.5099,2850.0
2023-02-27 15:00:00,634.95,635.39,634.23,634.43,3500.0,619.2466,619.6757,618.5444,618.7394,3500.0
2023-02-27 15:10:00,634.18,634.84,633.94,634.37,2617.0,618.4956,619.1393,618.2615,618.6809,2617.0
2023-02-27 15:20:00,634.0,634.33,633.62,634.33,7398.0,618.3201,618.6419,617.9495,618.6419,7398.0
2023-02-27 15:30:00,634.1,634.1,632.02,632.84,8537.0,618.4176,618.4176,616.389,617.1887,8537.0
2023-02-27 15:40:00,632.58,633.58,632.4,632.46,9639.0,616.9352,617.9104,616.7596,616.8181,9639.0
2023-02-27 15:50:00,632.29,633.04,631.38,632.17,42672.0,616.6523,617.3838,615.7648,616.5353,42672.0
2023-02-28 09:30:00,612.2,617.12,610.14,615.84,105033.0,597.0592,601.8575,595.0502,600.6092,105033.0
2023-02-28 09:40:00,615.75,618.96,614.87,616.55,63646.0,600.5214,603.652,599.6632,601.3016,63646.0
2023-02-28 09:50:00,616.22,619.0,615.0,617.6,38799.0,600.9798,603.691,599.79,602.3257,38799.0
2023-02-28 10:00:00,618.31,622.93,617.38,622.64,21560.0,603.0181,607.5238,602.1111,607.241,21560.0
2023-02-28 10:10:00,621.83,622.22,619.96,621.16,11769.0,606.451,606.8314,604.6273,605.7976,11769.0
2023-02-28 10:20:00,621.42,623.67,621.42,622.17,7182.0,606.0512,608.2455,606.0512,606.7826,7182.0
2023-02-28 10:30:00,621.65,623.93,621.6,622.83,4557.0,606.2755,608.4991,606.2267,607.4263,4557.0
2023-02-28 10:40:00,622.77,623.4,620.15,620.15,7707.0,607.3678,607.9822,604.8126,604.8126,7707.0
2023-02-28 10:50:00,619.49,620.58,619.0,620.58,10895.0,604.1689,605.232,603.691,605.232,10895.0
2023-02-28 11:00:00,620.76,621.73,620.73,621.7,6410.0,605.4075,606.3535,605.3782,606.3243,6410.0
2023-02-28 11:10:00,621.72,622.21,620.82,621.46,6393.0,606.3438,606.8216,605.466,606.0902,6393.0
2023-02-28 11:20:00,621.3,622.53,621.01,621.07,7918.0,605.9341,607.1337,605.6513,605.7098,7918.0
2023-02-28 11:30:00,621.13,621.84,619.45,620.57,28291.0,605.7684,606.4608,604.1299,605.2222,28291.0
2023-02-28 11:40:00,620.53,621.0,619.65,620.0,8274.0,605.1832,605.6416,604.325,604.6663,8274.0
2023-02-28 11:50:00,619.49,621.06,619.49,621.06,3066.0,604.1689,605.7001,604.1689,605.7001,3066.0
2023-02-28 12:00:00,621.26,622.96,621.08,622.96,3459.0,605.8951,607.5531,605.7196,607.5531,3459.0
2023-02-28 12:10:00,623.16,623.83,623.16,623.83,3435.0,607.7481,608.4016,607.7481,608.4016,3435.0
2023-02-28 12:20:00,623.83,625.25,623.82,624.3,6002.0,608.4016,609.7865,608.3918,608.86,6002.0
2023-02-28 12:30:00,624.31,624.43,619.5,619.5,16462.0,608.8697,608.9867,604.1787,604.1787,16462.0
2023-02-28 12:40:00,619.25,620.88,617.55,620.05,29037.0,603.9348,605.5245,602.2769,604.7151,29037.0
2023-02-28 12:50:00,620.38,621.51,620.06,621.28,10151.0,605.0369,606.139,604.7248,605.9146,10151.0
2023-02-28 13:00:00,621.1,622.78,621.04,622.47,6506.0,605.7391,607.3775,605.6806,607.0752,6506.0
2023-02-28 13:10:00,622.61,623.0,622.1,622.54,5388.0,607.2117,607.5921,606.7144,607.1435,5388.0
2023-02-28 13:20:00,622.76,624.26,622.48,624.26,5522.0,607.358,608.8209,607.085,608.8209,5522.0
2023-02-28 13:30:00,624.49,624.5,622.75,622.75,3370.0,609.0453,609.055,607.3483,607.3483,3370.0
2023-02-28 13:40:00,622.96,623.52,622.46,622.71,4450.0,607.5531,608.0992,607.0655,607.3093,4450.0
2023-02-28 13:50:00,622.64,622.74,622.07,622.28,5480.0,607.241,607.3385,606.6851,606.8899,5480.0
2023-02-28 14:00:00,622.55,623.18,621.86,622.47,6191.0,607.1532,607.7677,606.4803,607.0752,6191.0
2023-02-28 14:10:00,622.81,624.6,622.74,623.45,2820.0,607.4068,609.1525,607.3385,608.031,2820.0
2023-02-28 14:20:00,623.45,624.17,621.65,621.65,5619.0,608.031,608.7332,606.2755,606.2755,5619.0
2023-02-28 14:30:00,621.66,621.73,620.08,621.5,10786.0,606.2852,606.3535,604.7443,606.1292,10786.0
2023-02-28 14:40:00,621.7,623.12,621.47,622.59,4760.0,606.3243,607.7091,606.0999,607.1922,4760.0
2023-02-28 14:50:00,622.77,622.89,621.26,621.26,5120.0,607.3678,607.4848,605.8951,605.8951,5120.0
2023-02-28 15:00:00,621.34,621.95,620.98,621.55,3950.0,605.9732,606.5681,605.6221,606.178,3950.0
2023-02-28 15:10:00,621.34,621.65,620.62,621.55,4457.0,605.9732,606.2755,605.271,606.178,4457.0
2023-02-28 15:20:00,621.44,622.25,619.83,620.97,10835.0,606.0707,606.8607,604.5005,605.6123,10835.0
2023-02-28 15:30:00,621.01,621.18,619.98,621.18,12332.0,605.6513,605.8171,604.6468,605.8171,12332.0
2023-02-28 15:40:00,621.3,622.06,620.5,620.58,16758.0,605.9341,606.6754,605.1539,605.232,16758.0
2023-02-28 15:50:00,620.4,620.84,617.52,617.52,84339.0,605.0564,605.4855,602.2476,602.2476,84339.0
2023-03-01 09:30:00,621.07,622.34,618.16,621.84,37407.0,605.7098,606.9484,602.8718,606.4608,37407.0
2023-03-01 09:40:00,621.91,623.12,620.24,622.33,27406.0,606.5291,607.7091,604.9004,606.9387,27406.0
2023-03-01 09:50:00,622.12,622.7,620.31,621.59,17618.0,606.7339,607.2995,604.9686,606.217,17618.0
2023-03-01 10:00:00,621.89,622.66,617.86,617.88,14734.0,606.5096,607.2605,602.5792,602.5987,14734.0
2023-03-01 10:10:00,617.74,617.74,614.05,616.13,12469.0,602.4622,602.4622,598.8635,600.892,12469.0
2023-03-01 10:20:00,616.21,616.69,614.5,615.35,9375.0,600.97,601.4382,599.3023,600.1313,9375.0
2023-03-01 10:30:00,615.09,617.73,613.87,616.97,10864.0,599.8777,602.4524,598.6879,601.7112,10864.0
2023-03-01 10:40:00,617.13,619.02,616.99,618.78,15837.0,601.8673,603.7105,601.7307,603.4765,15837.0
2023-03-01 10:50:00,618.39,619.13,617.54,618.72,12401.0,603.0961,603.8178,602.2671,603.418,12401.0
2023-03-01 11:00:00,618.13,618.22,613.84,614.02,17519.0,602.8425,602.9303,598.6586,598.8342,17519.0
2023-03-01 11:10:00,613.45,614.1,611.96,613.56,21727.0,598.2783,598.9122,596.8251,598.3856,21727.0
2023-03-01 11:20:00,613.73,615.0,613.1,614.25,16325.0,598.5514,599.79,597.9369,599.0585,16325.0
2023-03-01 11:30:00,614.71,614.94,613.05,613.05,22337.0,599.5071,599.7314,597.8882,597.8882,22337.0
2023-03-01 11:40:00,613.4,619.2,613.4,619.17,12099.0,598.2295,603.8861,598.2295,603.8568,12099.0
2023-03-01 11:50:00,619.25,619.45,617.9,618.0,6989.0,603.9348,604.1299,602.6182,602.7158,6989.0
2023-03-01 12:00:00,618.0,618.97,617.73,618.97,7646.0,602.7158,603.6618,602.4524,603.6618,7646.0
2023-03-01 12:10:00,618.88,620.31,618.64,618.95,4450.0,603.574,604.9686,603.3399,603.6423,4450.0
2023-03-01 12:20:00,619.19,620.44,618.61,619.41,5059.0,603.8763,605.0954,603.3107,604.0909,5059.0
2023-03-01 12:30:00,619.46,619.51,618.73,618.86,3973.0,604.1397,604.1884,603.4277,603.5545,3973.0
2023-03-01 12:40:00,618.86,620.02,618.72,619.26,2600.0,603.5545,604.6858,603.418,603.9446,2600.0
2023-03-01 12:50:00,619.37,619.6,618.48,618.94,5028.0,604.0519,604.2762,603.1839,603.6325,5028.0
2023-03-01 13:00:00,618.61,618.71,617.76,617.76,2312.0,603.3107,603.4082,602.4817,602.4817,2312.0
2023-03-01 13:10:00,617.65,617.65,616.77,616.77,3500.0,602.3744,602.3744,601.5162,601.5162,3500.0
2023-03-01 13:20:00,616.77,616.77,615.34,615.35,5610.0,601.5162,601.5162,600.1215,600.1313,5610.0
2023-03-01 13:30:00,615.2,615.3,614.09,615.3,4109.0,599.985,600.0825,598.9025,600.0825,4109.0
2023-03-01 13:40:00,615.33,615.42,614.03,614.81,5900.0,600.1118,600.1996,598.8439,599.6047,5900.0
2023-03-01 13:50:00,614.96,616.28,614.61,616.25,3750.0,599.7509,601.0383,599.4096,601.009,3750.0
2023-03-01 14:00:00,616.06,616.23,614.97,615.55,3825.0,600.8237,600.9895,599.7607,600.3264,3825.0
2023-03-01 14:10:00,616.0,616.94,615.99,616.31,5456.0,600.7652,601.682,600.7555,601.0676,5456.0
2023-03-01 14:20:00,616.32,616.32,615.2,615.2,4071.0,601.0773,601.0773,599.985,599.985,4071.0
2023-03-01 14:30:00,615.35,615.59,614.86,615.52,5994.0,600.1313,600.3654,599.6534,600.2971,5994.0
2023-03-01 14:40:00,615.43,616.23,615.23,615.54,3937.0,600.2093,600.9895,600.0143,600.3166,3937.0
2023-03-01 14:50:00,615.5,616.19,614.64,615.88,3217.0,600.2776,600.9505,599.4389,600.6482,3217.0
2023-03-01 15:00:00,615.66,615.76,615.17,615.75,3100.0,600.4336,600.5312,599.9558,600.5214,3100.0
2023-03-01 15:10:00,616.19,616.37,614.95,615.75,3589.0,600.9505,601.1261,599.7412,600.5214,3589.0
2023-03-01 15:20:00,615.87,615.88,614.61,615.07,6716.0,600.6384,600.6482,599.4096,599.8582,6716.0
2023-03-01 15:30:00,614.97,615.68,614.67,614.92,4516.0,599.7607,600.4531,599.4681,599.7119,4516.0
2023-03-01 15:40:00,615.02,615.95,614.2,615.02,13143.0,599.8095,600.7165,599.0097,599.8095,13143.0
2023-03-01 15:50:00,615.21,615.21,614.14,614.95,39881.0,599.9948,599.9948,598.9512,599.7412,39881.0
2023-03-02 09:30:00,606.3,606.59,603.23,604.09,35219.0,591.3051,591.588,588.311,589.1498,35219.0
2023-03-02 09:40:00,605.08,606.46,603.6,606.45,12261.0,590.1153,591.4612,588.6719,591.4514,12261.0
2023-03-02 09:50:00,605.9,608.48,605.63,607.66,13484.0,590.915,593.4312,590.6517,592.6315,13484.0
2023-03-02 10:00:00,607.57,609.63,607.39,608.31,8247.0,592.5437,594.5528,592.3682,593.2654,8247.0
2023-03-02 10:10:00,608.13,610.12,606.62,606.67,9397.0,593.0899,595.0306,591.6172,591.666,9397.0
2023-03-02 10:20:00,606.85,610.36,604.83,610.23,13112.0,591.8415,595.2647,589.8715,595.1379,13112.0
2023-03-02 10:30:00,610.39,610.95,609.79,609.92,19810.0,595.294,595.8401,594.7088,594.8356,19810.0
2023-03-02 10:40:00,610.12,610.12,607.45,608.29,7840.0,595.0306,595.0306,592.4267,593.2459,7840.0
2023-03-02 10:50:00,608.74,610.34,608.74,609.83,14052.0,593.6848,595.2452,593.6848,594.7478,14052.0
2023-03-02 11:00:00,610.26,612.4,610.07,611.51,7100.0,595.1672,597.2543,594.9819,596.3863,7100.0
2023-03-02 11:10:00,611.81,612.07,610.74,611.48,17162.0,596.6789,596.9324,595.6353,596.357,17162.0
2023-03-02 11:20:00,611.61,611.62,609.84,610.3,4479.0,596.4838,596.4935,594.7576,595.2062,4479.0
2023-03-02 11:30:00,610.18,612.8,610.04,611.43,21330.0,595.0892,597.6444,594.9526,596.3082,21330.0
2023-03-02 11:40:00,611.64,612.1,610.63,611.27,9244.0,596.5131,596.9617,595.528,596.1522,9244.0
2023-03-02 11:50:00,611.8,612.21,610.94,612.0,3050.0,596.6691,597.069,595.8304,596.8642,3050.0
2023-03-02 12:00:00,612.5,612.67,612.18,612.59,3545.0,597.3518,597.5176,597.0397,597.4396,3545.0
2023-03-02 12:10:00,612.67,612.81,611.89,611.89,3027.0,597.5176,597.6541,596.7569,596.7569,3027.0
2023-03-02 12:20:00,611.6,612.64,611.23,612.4,2300.0,596.474,597.4883,596.1132,597.2543,2300.0
2023-03-02 12:30:00,612.47,613.4,612.46,612.72,2558.0,597.3225,598.2295,597.3128,597.5663,2558.0
2023-03-02 12:40:00,612.47,613.3,612.47,612.88,3300.0,597.3225,598.132,597.3225,597.7224,3300.0
2023-03-02 12:50:00,612.8,613.8,612.8,613.41,2548.0,597.6444,598.6196,597.6444,598.2393,2548.0
2023-03-02 13:00:00,613.48,614.0,612.8,613.34,2898.0,598.3075,598.8147,597.6444,598.171,2898.0
2023-03-02 13:10:00,613.54,613.68,612.62,613.22,2228.0,598.3661,598.5026,597.4688,598.054,2228.0
2023-03-02 13:20:00,613.35,613.75,612.84,613.15,1861.0,598.1808,598.5709,597.6834,597.9857,1861.0
2023-03-02 13:30:00,612.86,616.13,612.7,614.66,8391.0,597.7029,600.892,597.5468,599.4584,8391.0
2023-03-02 13:40:00,614.85,615.47,614.1,615.46,4825.0,599.6437,600.2483,598.9122,600.2386,4825.0
2023-03-02 13:50:00,615.19,618.26,615.04,618.26,5867.0,599.9753,602.9693,599.829,602.9693,5867.0
2023-03-02 14:00:00,618.61,620.41,618.61,619.73,4300.0,603.3107,605.0662,603.3107,604.403,4300.0
2023-03-02 14:10:00,619.78,620.52,618.15,618.95,8061.0,604.4517,605.1734,602.8621,603.6423,8061.0
2023-03-02 14:20:00,618.56,620.58,618.15,620.4,6857.0,603.2619,605.232,602.8621,605.0564,6857.0
2023-03-02 14:30:00,620.74,621.22,618.86,619.75,4705.0,605.388,605.8561,603.5545,604.4225,4705.0
2023-03-02 14:40:00,619.87,621.12,619.87,620.96,3802.0,604.5395,605.7586,604.5395,605.6026,3802.0
2023-03-02 14:50:00,620.37,620.37,619.12,619.37,3100.0,605.0271,605.0271,603.8081,604.0519,3100.0
2023-03-02 15:00:00,619.77,620.93,619.36,620.41,5988.0,604.442,605.5733,604.0421,605.0662,5988.0
2023-03-02 15:10:00,620.7,621.61,620.58,620.91,5428.0,605.349,606.2365,605.232,605.5538,5428.0
2023-03-02 15:20:00,620.93,622.69,620.88,622.05,8740.0,605.5733,607.2898,605.5245,606.6656,8740.0
2023-03-02 15:30:00,622.31,625.01,622.22,624.6,8187.0,606.9192,609.5524,606.8314,609.1525,8187.0
2023-03-02 15:40:00,624.32,625.1,623.96,625.09,15179.0,608.8795,609.6402,608.5284,609.6304,15179.0
2023-03-02 15:50:00,624.79,624.79,622.37,624.18,31616.0,609.3378,609.3378,606.9777,608.7429,31616.0
2023-03-03 09:30:00,625.35,626.83,624.48,625.71,43637.0,609.884,611.3274,609.0355,610.2351,43637.0
2023-03-03 09:40:00,625.95,626.63,625.46,625.65,13256.0,610.4691,611.1323,609.9913,610.1766,13256.0
2023-03-03 09:50:00,625.52,627.24,625.26,625.63,12959.0,610.0498,611.7272,609.7962,610.1571,12959.0
2023-03-03 10:00:00,626.0,626.08,622.1,622.22,34244.0,610.5179,610.5959,606.7144,606.8314,34244.0
2023-03-03 10:10:00,621.86,625.77,621.77,624.57,8358.0,606.4803,610.2936,606.3925,609.1233,8358.0
2023-03-03 10:20:00,624.75,626.84,624.7,626.26,18611.0,609.2988,611.3371,609.2501,610.7715,18611.0
2023-03-03 10:30:00,626.15,626.43,624.97,625.27,13707.0,610.6642,610.9373,609.5134,609.806,13707.0
2023-03-03 10:40:00,625.28,625.74,624.68,624.68,10505.0,609.8157,610.2643,609.2306,609.2306,10505.0
2023-03-03 10:50:00,624.56,624.57,623.31,623.47,9177.0,609.1135,609.1233,607.8944,608.0505,9177.0
2023-03-03 11:00:00,623.64,624.78,623.37,623.93,18292.0,608.2163,609.3281,607.953,608.4991,18292.0
2023-03-03 11:10:00,624.05,625.26,623.12,624.61,7700.0,608.6161,609.7962,607.7091,609.1623,7700.0
2023-03-03 11:20:00,624.53,624.64,624.08,624.43,6008.0,609.0843,609.1915,608.6454,608.9867,6008.0
2023-03-03 11:30:00,624.66,625.74,624.4,625.04,9005.0,609.211,610.2643,608.9575,609.5816,9005.0
2023-03-03 11:40:00,624.77,626.06,624.56,626.06,3825.0,609.3183,610.5764,609.1135,610.5764,3825.0
2023-03-03 11:50:00,626.16,627.52,625.89,626.91,9233.0,610.6739,612.0003,610.4106,611.4054,9233.0
2023-03-03 12:00:00,627.05,627.3,626.84,627.23,1604.0,611.5419,611.7858,611.3371,611.7175,1604.0
2023-03-03 12:10:00,627.3,628.37,627.29,627.69,5607.0,611.7858,612.8293,611.776,612.1661,5607.0
2023-03-03 12:20:00,627.55,628.49,627.55,628.49,3204.0,612.0296,612.9463,612.0296,612.9463,3204.0
2023-03-03 12:30:00,628.39,628.39,627.66,627.97,3400.0,612.8488,612.8488,612.1369,612.4392,3400.0
2023-03-03 12:40:00,628.14,629.16,627.77,629.16,3725.0,612.605,613.5998,612.2441,613.5998,3725.0
2023-03-03 12:50:00,629.0,630.88,629.0,630.73,5931.0,613.4437,615.2772,613.4437,615.1309,5931.0
2023-03-03 13:00:00,630.86,631.47,630.41,631.29,3251.0,615.2577,615.8526,614.8188,615.6771,3251.0
2023-03-03 13:10:00,631.14,631.6,630.4,630.79,8050.0,615.5308,615.9794,614.8091,615.1894,8050.0
2023-03-03 13:20:00,630.9,631.72,630.5,631.39,3413.0,615.2967,616.0964,614.9066,615.7746,3413.0
2023-03-03 13:30:00,631.53,632.21,631.31,632.04,5863.0,615.9111,616.5743,615.6966,616.4085,5863.0
2023-03-03 13:40:00,631.81,632.54,631.81,632.07,3600.0,616.1842,616.8962,616.1842,616.4378,3600.0
2023-03-03 13:50:00,632.57,632.73,631.67,631.68,4529.0,616.9254,617.0815,616.0477,616.0574,4529.0
2023-03-03 14:00:00,631.93,632.38,631.38,632.18,3722.0,616.3012,616.7401,615.7648,616.5451,3722.0
2023-03-03 14:10:00,632.5,632.73,632.14,632.62,3989.0,616.8572,617.0815,616.5061,616.9742,3989.0
2023-03-03 14:20:00,632.8,633.17,632.69,633.1,3282.0,617.1497,617.5106,617.0425,617.4423,3282.0
2023-03-03 14:30:00,633.08,633.8,633.03,633.09,3669.0,617.4228,618.125,617.374,617.4326,3669.0
2023-03-03 14:40:00,633.15,634.64,633.0,634.46,7449.0,617.4911,618.9442,617.3448,618.7687,7449.0
2023-03-03 14:50:00,634.51,635.21,634.34,635.21,4300.0,618.8174,619.5001,618.6516,619.5001,4300.0
2023-03-03 15:00:00,635.2,637.13,634.84,636.7,19056.0,619.4904,621.3726,619.1393,620.9533,19056.0
2023-03-03 15:10:00,636.54,636.96,635.97,636.32,23260.0,620.7972,621.2068,620.2413,620.5827,23260.0
2023-03-03 15:20:00,636.6,637.66,636.55,637.66,14519.0,620.8558,621.8895,620.807,621.8895,14519.0
2023-03-03 15:30:00,637.43,637.63,636.12,636.68,15675.0,621.6652,621.8603,620.3876,620.9338,15675.0
2023-03-03 15:40:00,636.63,636.95,635.78,636.8,17614.0,620.885,621.1971,620.056,621.0508,17614.0
2023-03-03 15:50:00,636.69,637.67,635.9,637.39,57513.0,620.9435,621.8993,620.1731,621.6262,57513.0
2023-03-06 09:30:00,627.4,630.29,626.45,627.85,67714.0,611.8833,614.7018,610.9568,612.3222,67714.0
2023-03-06 09:40:00,627.93,630.13,627.69,628.3,45504.0,612.4002,614.5458,612.1661,612.761,45504.0
2023-03-06 09:50:00,628.4,629.53,627.7,629.5,38242.0,612.8586,613.9606,612.1759,613.9313,38242.0
2023-03-06 10:00:00,629.19,629.97,628.1,629.37,39445.0,613.629,614.3897,612.566,613.8046,39445.0
2023-03-06 10:10:00,629.52,631.61,629.17,631.23,30295.0,613.9509,615.9892,613.6095,615.6186,30295.0
2023-03-06 10:20:00,631.49,631.7,628.94,628.95,33998.0,615.8721,616.0769,613.3852,613.3949,33998.0
2023-03-06 10:30:00,628.98,630.29,628.87,629.97,20579.0,613.4242,614.7018,613.3169,614.3897,20579.0
2023-03-06 10:40:00,630.06,631.74,629.97,630.44,41868.0,614.4775,616.1159,614.3897,614.8481,41868.0
2023-03-06 10:50:00,630.55,632.06,630.49,630.78,16959.0,614.9554,616.428,614.8969,615.1797,16959.0
2023-03-06 11:00:00,630.75,630.9,629.24,629.96,21400.0,615.1504,615.2967,613.6778,614.38,21400.0
2023-03-06 11:10:00,630.52,630.57,629.55,629.83,10910.0,614.9261,614.9749,613.9801,614.2532,10910.0
2023-03-06 11:20:00,629.66,629.83,628.26,628.53,11081.0,614.0874,614.2532,612.722,612.9853,11081.0
2023-03-06 11:30:00,628.46,630.43,628.3,630.4,10196.0,612.9171,614.8383,612.761,614.8091,10196.0
2023-03-06 11:40:00,630.49,631.8,630.38,631.13,4514.0,614.8969,616.1745,614.7896,615.521,4514.0
2023-03-06 11:50:00,631.41,632.76,631.41,632.0,8619.0,615.7941,617.1107,615.7941,616.3695,8619.0
2023-03-06 12:00:00,632.19,632.35,631.35,631.72,2908.0,616.5548,616.7109,615.7356,616.0964,2908.0
2023-03-06 12:10:00,632.0,633.11,631.71,633.1,7487.0,616.3695,617.4521,616.0867,617.4423,7487.0
2023-03-06 12:20:00,632.92,632.93,631.36,632.0,3275.0,617.2668,617.2765,615.7453,616.3695,3275.0
2023-03-06 12:30:00,632.01,632.17,631.44,631.56,2100.0,616.3793,616.5353,615.8234,615.9404,2100.0
2023-03-06 12:40:00,631.42,631.59,629.3,629.3,11574.0,615.8039,615.9697,613.7363,613.7363,11574.0
2023-03-06 12:50:00,629.0,629.75,628.66,629.75,19317.0,613.4437,614.1752,613.1121,614.1752,19317.0
2023-03-06 13:00:00,629.52,629.71,628.51,628.51,4487.0,613.9509,614.1362,612.9658,612.9658,4487.0
2023-03-06 13:10:00,628.99,628.99,627.63,628.06,6833.0,613.434,613.434,612.1076,612.527,6833.0
2023-03-06 13:20:00,628.05,628.11,627.53,627.57,8561.0,612.5172,612.5757,612.0101,612.0491,8561.0
2023-03-06 13:30:00,627.58,627.63,625.73,626.07,13942.0,612.0588,612.1076,610.2546,610.5862,13942.0
2023-03-06 13:40:00,625.85,627.38,625.85,626.38,11708.0,610.3716,611.8638,610.3716,610.8885,11708.0
2023-03-06 13:50:00,626.89,626.9,625.78,626.02,7630.0,611.3859,611.3956,610.3033,610.5374,7630.0
2023-03-06 14:00:00,626.01,627.28,625.83,627.13,12920.0,610.5277,611.7663,610.3521,611.62,12920.0
2023-03-06 14:10:00,626.95,627.5,626.23,626.49,4932.0,611.4444,611.9808,610.7422,610.9958,4932.0
2023-03-06 14:20:00,626.57,626.58,625.7,626.18,10864.0,611.0738,611.0836,610.2253,610.6935,10864.0
2023-03-06 14:30:00,626.35,626.41,624.68,624.68,7802.0,610.8593,610.9178,609.2306,609.2306,7802.0
2023-03-06 14:40:00,624.64,625.09,624.0,624.18,6001.0,609.1915,609.6304,608.5674,608.7429,6001.0
2023-03-06 14:50:00,624.14,625.19,623.88,624.57,10843.0,608.7039,609.7279,608.4503,609.1233,10843.0
2023-03-06 15:00:00,624.42,624.62,623.32,624.28,8505.0,608.977,609.172,607.9042,608.8404,8505.0
2023-03-06 15:10:00,624.33,624.35,621.92,622.92,27161.0,608.8892,608.9087,606.5388,607.5141,27161.0
2023-03-06 15:20:00,623.02,623.03,621.5,621.54,14154.0,607.6116,607.6214,606.1292,606.1682,14154.0
2023-03-06 15:30:00,621.32,622.34,620.7,622.04,23771.0,605.9537,606.9484,605.349,606.6558,23771.0
2023-03-06 15:40:00,622.0,622.15,620.68,621.53,39719.0,606.6168,606.7631,605.3295,606.1585,39719.0
2023-03-06 15:50:00,622.06,622.5,619.85,620.9,101837.0,606.6754,607.1045,604.52,605.544,101837.0
2023-03-07 09:30:00,619.35,621.2,619.35,620.52,17331.0,604.0324,605.8366,604.0324,605.1734,17331.0
2023-03-07 09:40:00,620.63,621.74,619.83,619.83,15785.0,605.2807,606.3633,604.5005,604.5005,15785.0
2023-03-07 09:50:00,619.92,620.14,618.67,619.3,7994.0,604.5883,604.8028,603.3692,603.9836,7994.0
2023-03-07 10:00:00,619.02,619.03,608.56,609.46,22495.0,603.7105,603.7203,593.5092,594.387,22495.0
2023-03-07 10:10:00,609.16,610.3,607.29,608.64,31534.0,594.0944,595.2062,592.2706,593.5873,31534.0
2023-03-07 10:20:00,608.58,611.93,608.57,610.45,32837.0,593.5287,596.7959,593.519,595.3525,32837.0
2023-03-07 10:30:00,610.3,615.41,610.05,613.34,18235.0,595.2062,600.1898,594.9624,598.171,18235.0
2023-03-07 10:40:00,613.11,614.06,610.86,613.1,16720.0,597.9467,598.8732,595.7523,597.9369,16720.0
2023-03-07 10:50:00,613.16,613.18,610.0,610.0,12040.0,597.9955,598.015,594.9136,594.9136,12040.0
2023-03-07 11:00:00,610.15,611.3,609.5,609.74,14049.0,595.0599,596.1815,594.426,594.66,14049.0
2023-03-07 11:10:00,609.98,610.97,607.45,607.78,16485.0,594.8941,595.8596,592.4267,592.7485,16485.0
2023-03-07 11:20:00,608.07,608.84,606.96,607.88,9611.0,593.0313,593.7823,591.9488,592.846,9611.0
2023-03-07 11:30:00,607.87,608.93,605.3,608.52,60467.0,592.8363,593.8701,590.3299,593.4702,60467.0
2023-03-07 11:40:00,609.0,611.39,607.98,610.82,11334.0,593.9383,596.2692,592.9436,595.7133,11334.0
2023-03-07 11:50:00,610.98,611.2,608.56,608.73,7890.0,595.8694,596.0839,593.5092,593.675,7890.0
2023-03-07 12:00:00,609.21,609.47,608.37,609.23,5318.0,594.1432,594.3967,593.3239,594.1627,5318.0
2023-03-07 12:10:00,609.52,610.99,608.53,610.99,8884.0,594.4455,595.8791,593.48,595.8791,8884.0
2023-03-07 12:20:00,611.15,614.0,611.15,612.53,13131.0,596.0352,598.8147,596.0352,597.381,13131.0
2023-03-07 12:30:00,611.97,612.91,611.55,612.27,13775.0,596.8349,597.7516,596.4253,597.1275,13775.0
2023-03-07 12:40:00,612.32,612.98,611.85,612.98,3620.0,597.1762,597.8199,596.7179,597.8199,3620.0
2023-03-07 12:50:00,613.06,613.88,611.9,612.28,5833.0,597.8979,598.6977,596.7666,597.1372,5833.0
2023-03-07 13:00:00,611.69,612.14,610.0,611.03,4400.0,596.5618,597.0007,594.9136,595.9181,4400.0
2023-03-07 13:10:00,611.1,611.27,610.6,610.84,4594.0,595.9864,596.1522,595.4988,595.7328,4594.0
2023-03-07 13:20:00,610.57,610.86,609.53,610.0,4009.0,595.4695,595.7523,594.4552,594.9136,4009.0
2023-03-07 13:30:00,609.76,610.79,609.45,609.53,2200.0,594.6796,595.6841,594.3772,594.4552,2200.0
2023-03-07 13:40:00,609.18,609.36,607.32,607.85,8015.0,594.1139,594.2894,592.2999,592.8168,8015.0
2023-03-07 13:50:00,607.97,609.04,607.88,608.89,6483.0,592.9338,593.9774,592.846,593.8311,6483.0
2023-03-07 14:00:00,609.1,609.57,608.92,609.13,4033.0,594.0359,594.4943,593.8603,594.0651,4033.0
2023-03-07 14:10:00,609.06,609.94,608.17,609.57,17340.0,593.9969,594.8551,593.1289,594.4943,17340.0
2023-03-07 14:20:00,609.71,609.71,608.32,608.66,2963.0,594.6308,594.6308,593.2752,593.6068,2963.0
2023-03-07 14:30:00,608.69,608.78,608.15,608.53,6623.0,593.636,593.7238,593.1094,593.48,6623.0
2023-03-07 14:40:00,608.33,608.48,607.77,607.95,3390.0,593.2849,593.4312,592.7388,592.9143,3390.0
2023-03-07 14:50:00,607.75,607.75,606.75,607.2,4096.0,592.7193,592.7193,591.744,592.1829,4096.0
2023-03-07 15:00:00,607.15,608.27,607.15,607.9,2145.0,592.1341,593.2264,592.1341,592.8656,2145.0
2023-03-07 15:10:00,608.2,609.67,607.96,609.67,4029.0,593.1581,594.5918,592.9241,594.5918,4029.0
2023-03-07 15:20:00,609.38,609.38,607.64,607.92,6080.0,594.3089,594.3089,592.612,592.8851,6080.0
2023-03-07 15:30:00,608.05,610.9,608.05,610.35,19464.0,593.0118,595.7914,593.0118,595.255,19464.0
2023-03-07 15:40:00,610.32,610.84,609.22,609.5,11833.0,595.2257,595.7328,594.1529,594.426,11833.0
2023-03-07 15:50:00,609.69,610.25,608.67,609.11,40926.0,594.6113,595.1574,593.6165,594.0456,40926.0
2023-03-08 09:30:00,611.85,613.95,610.77,612.49,42805.0,596.7179,598.7659,595.6646,597.342,42805.0
2023-03-08 09:40:00,612.3,613.27,611.38,612.51,10666.0,597.1567,598.1027,596.2595,597.3615,10666.0
2023-03-08 09:50:00,612.8,613.65,612.54,613.04,12150.0,597.6444,598.4733,597.3908,597.8784,12150.0
2023-03-08 10:00:00,613.36,613.36,609.52,613.16,21829.0,598.1905,598.1905,594.4455,597.9955,21829.0
2023-03-08 10:10:00,613.06,614.7,611.07,611.36,15010.0,597.8979,599.4974,595.9572,596.24,15010.0
2023-03-08 10:20:00,611.43,615.02,610.67,613.65,14831.0,596.3082,599.8095,595.567,598.4733,14831.0
2023-03-08 10:30:00,613.77,616.33,613.16,614.87,17730.0,598.5904,601.0871,597.9955,599.6632,17730.0
2023-03-08 10:40:00,614.83,615.3,613.48,613.48,22289.0,599.6242,600.0825,598.3075,598.3075,22289.0
2023-03-08 10:50:00,613.24,614.52,613.24,614.4,7918.0,598.0735,599.3218,598.0735,599.2048,7918.0
2023-03-08 11:00:00,614.48,616.29,613.65,615.88,14460.0,599.2828,601.0481,598.4733,600.6482,14460.0
2023-03-08 11:10:00,616.15,616.28,615.35,615.82,4922.0,600.9115,601.0383,600.1313,600.5897,4922.0
2023-03-08 11:20:00,615.8,616.62,614.85,614.94,10377.0,600.5702,601.3699,599.6437,599.7314,10377.0
2023-03-08 11:30:00,614.91,616.73,613.14,616.73,20876.0,599.7022,601.4772,597.976,601.4772,20876.0
2023-03-08 11:40:00,616.5,619.84,616.48,619.27,10405.0,601.2529,604.5103,601.2334,603.9544,10405.0
2023-03-08 11:50:00,619.25,619.48,618.49,619.0,5943.0,603.9348,604.1592,603.1936,603.691,5943.0
2023-03-08 12:00:00,619.16,619.86,618.09,618.09,8318.0,603.8471,604.5298,602.8035,602.8035,8318.0
2023-03-08 12:10:00,618.35,618.83,618.15,618.25,2499.0,603.0571,603.5252,602.8621,602.9596,2499.0
2023-03-08 12:20:00,618.04,618.36,617.28,617.28,800.0,602.7548,603.0669,602.0136,602.0136,800.0
2023-03-08 12:30:00,617.25,617.25,615.08,617.2,3686.0,601.9843,601.9843,599.868,601.9355,3686.0
2023-03-08 12:40:00,617.05,617.62,616.56,616.8,1321.0,601.7893,602.3452,601.3114,601.5454,1321.0
2023-03-08 12:50:00,617.11,617.22,610.0,613.18,53097.0,601.8478,601.9551,594.9136,598.015,53097.0
2023-03-08 13:00:00,613.5,614.0,611.39,612.29,10334.0,598.3271,598.8147,596.2692,597.147,10334.0
2023-03-08 13:10:00,612.14,612.28,611.27,611.93,10071.0,597.0007,597.1372,596.1522,596.7959,10071.0
2023-03-08 13:20:00,612.26,612.86,611.57,612.38,12695.0,597.1177,597.7029,596.4448,597.2348,12695.0
2023-03-08 13:30:00,612.43,612.43,610.98,611.0,19534.0,597.2835,597.2835,595.8694,595.8889,19534.0
2023-03-08 13:40:00,610.54,610.67,609.03,609.89,11747.0,595.4403,595.567,593.9676,594.8063,11747.0
2023-03-08 13:50:00,609.77,611.35,609.41,610.89,13853.0,594.6893,596.2302,594.3382,595.7816,13853.0
2023-03-08 14:00:00,611.1,612.9,611.1,612.9,9694.0,595.9864,597.7419,595.9864,597.7419,9694.0
2023-03-08 14:10:00,612.8,614.09,612.79,614.09,7297.0,597.6444,598.9025,597.6346,598.9025,7297.0
2023-03-08 14:20:00,614.01,615.47,614.01,615.24,9763.0,598.8244,600.2483,598.8244,600.024,9763.0
2023-03-08 14:30:00,615.07,615.88,614.36,615.83,5910.0,599.8582,600.6482,599.1658,600.5994,5910.0
2023-03-08 14:40:00,615.52,615.65,615.16,615.22,3607.0,600.2971,600.4239,599.946,600.0045,3607.0
2023-03-08 14:50:00,614.8,615.2,614.35,614.94,6291.0,599.5949,599.985,599.156,599.7314,6291.0
2023-03-08 15:00:00,614.93,615.73,614.7,615.73,11422.0,599.7217,600.5019,599.4974,600.5019,11422.0
2023-03-08 15:10:00,615.44,615.78,614.86,615.72,7759.0,600.2191,600.5507,599.6534,600.4921,7759.0
2023-03-08 15:20:00,615.55,616.36,615.38,616.32,14667.0,600.3264,601.1163,600.1606,601.0773,14667.0
2023-03-08 15:30:00,616.5,618.14,616.39,617.86,14735.0,601.2529,602.8523,601.1456,602.5792,14735.0
2023-03-08 15:40:00,617.97,618.97,617.62,618.16,20291.0,602.6865,603.6618,602.3452,602.8718,20291.0
2023-03-08 15:50:00,618.16,620.55,617.97,619.3,58354.0,602.8718,605.2027,602.6865,603.9836,58354.0
2023-03-09 09:30:00,617.07,618.77,615.48,618.37,20506.0,601.8088,603.4667,600.2581,603.0766,20506.0
2023-03-09 09:40:00,617.96,619.57,617.56,619.43,4920.0,602.6768,604.2469,602.2866,604.1104,4920.0
2023-03-09 09:50:00,620.0,620.61,618.6,620.51,15926.0,604.6663,605.2612,603.3009,605.1637,15926.0
2023-03-09 10:00:00,621.11,623.89,620.2,623.89,13709.0,605.7488,608.4601,604.8614,608.4601,13709.0
2023-03-09 10:10:00,623.83,623.85,619.87,620.77,10751.0,608.4016,608.4211,604.5395,605.4173,10751.0
2023-03-09 10:20:00,620.76,621.29,619.59,620.23,8587.0,605.4075,605.9244,604.2664,604.8906,8587.0
2023-03-09 10:30:00,620.91,622.78,620.57,622.0,12188.0,605.5538,607.3775,605.2222,606.6168,12188.0
2023-03-09 10:40:00,622.1,622.57,621.63,621.96,4524.0,606.7144,607.1727,606.256,606.5778,4524.0
2023-03-09 10:50:00,621.78,621.89,619.47,619.5,4499.0,606.4023,606.5096,604.1494,604.1787,4499.0
2023-03-09 11:00:00,619.38,619.8,618.55,619.25,7745.0,604.0616,604.4712,603.2522,603.9348,7745.0
2023-03-09 11:10:00,619.64,620.85,618.98,620.84,8130.0,604.3152,605.4953,603.6715,605.4855,8130.0
2023-03-09 11:20:00,620.69,621.31,619.52,619.8,5859.0,605.3392,605.9439,604.1982,604.4712,5859.0
2023-03-09 11:30:00,619.85,619.99,618.39,619.61,30640.0,604.52,604.6565,603.0961,604.2859,30640.0
2023-03-09 11:40:00,619.62,620.53,619.62,620.53,8222.0,604.2957,605.1832,604.2957,605.1832,8222.0
2023-03-09 11:50:00,620.43,620.57,617.65,618.02,11150.0,605.0857,605.2222,602.3744,602.7353,11150.0
2023-03-09 12:00:00,617.89,618.1,615.55,617.32,10115.0,602.6085,602.8133,600.3264,602.0526,10115.0
2023-03-09 12:10:00,617.9,618.34,617.0,618.26,8322.0,602.6182,603.0474,601.7405,602.9693,8322.0
2023-03-09 12:20:00,618.26,619.64,617.8,619.29,4260.0,602.9693,604.3152,602.5207,603.9739,4260.0
2023-03-09 12:30:00,619.49,619.49,617.73,617.94,2918.0,604.1689,604.1689,602.4524,602.6572,2918.0
2023-03-09 12:40:00,617.4,618.24,615.4,615.4,6382.0,602.1306,602.9498,600.1801,600.1801,6382.0
2023-03-09 12:50:00,615.38,616.98,615.38,616.98,2606.0,600.1606,601.721,600.1606,601.721,2606.0
2023-03-09 13:00:00,617.03,617.74,616.61,617.06,3211.0,601.7698,602.4622,601.3601,601.799,3211.0
2023-03-09 13:10:00,616.08,616.08,614.94,614.99,6526.0,600.8432,600.8432,599.7314,599.7802,6526.0
2023-03-09 13:20:00,614.99,615.45,612.79,613.51,6331.0,599.7802,600.2288,597.6346,598.3368,6331.0
2023-03-09 13:30:00,613.75,613.75,612.42,612.74,5690.0,598.5709,598.5709,597.2738,597.5859,5690.0
2023-03-09 13:40:00,612.95,613.41,610.75,610.75,4979.0,597.7907,598.2393,595.6451,595.6451,4979.0
2023-03-09 13:50:00,610.5,611.68,610.0,611.1,5942.0,595.4012,596.5521,594.9136,595.9864,5942.0
2023-03-09 14:00:00,610.79,610.93,609.33,610.69,5712.0,595.6841,595.8206,594.2602,595.5866,5712.0
2023-03-09 14:10:00,610.35,611.37,609.46,610.54,3958.0,595.255,596.2497,594.387,595.4403,3958.0
2023-03-09 14:20:00,610.5,611.68,610.5,610.87,2199.0,595.4012,596.5521,595.4012,595.7621,2199.0
2023-03-09 14:30:00,610.3,611.7,609.6,611.54,3861.0,595.2062,596.5716,594.5235,596.4155,3861.0
2023-03-09 14:40:00,611.69,612.44,610.99,611.29,6301.0,596.5618,597.2933,595.8791,596.1717,6301.0
2023-03-09 14:50:00,610.86,611.43,610.0,610.09,3648.0,595.7523,596.3082,594.9136,595.0014,3648.0
2023-03-09 15:00:00,610.2,610.51,607.99,608.71,9851.0,595.1087,595.411,592.9533,593.6555,9851.0
2023-03-09 15:10:00,608.37,609.2,606.55,606.55,13665.0,593.3239,594.1334,591.5489,591.5489,13665.0
2023-03-09 15:20:00,606.24,607.43,605.26,606.35,16357.0,591.2466,592.4072,590.2908,591.3539,16357.0
2023-03-09 15:30:00,606.09,608.87,605.68,607.31,16007.0,591.1003,593.8116,590.7005,592.2901,16007.0
2023-03-09 15:40:00,607.22,607.4,605.31,606.02,17309.0,592.2024,592.3779,590.3396,591.032,17309.0
2023-03-09 15:50:00,605.76,608.08,604.56,604.56,69523.0,590.7785,593.0411,589.6082,589.6082,69523.0
2023-03-10 09:30:00,614.1,614.69,609.67,609.67,25186.0,598.9122,599.4876,594.5918,594.5918,25186.0
2023-03-10 09:40:00,610.4,610.44,606.32,608.46,18814.0,595.3037,595.3427,591.3246,593.4117,18814.0
2023-03-10 09:50:00,607.8,612.0,606.1,611.14,23960.0,592.768,596.8642,591.1101,596.0254,23960.0
2023-03-10 10:00:00,611.19,617.35,611.18,616.28,16039.0,596.0742,602.0818,596.0644,601.0383,16039.0
2023-03-10 10:10:00,615.96,617.1,612.45,612.63,17139.0,600.7262,601.838,597.303,597.4786,17139.0
2023-03-10 10:20:00,612.3,614.03,610.97,612.86,9559.0,597.1567,598.8439,595.8596,597.7029,9559.0
2023-03-10 10:30:00,613.28,616.26,612.92,615.3,10300.0,598.1125,601.0188,597.7614,600.0825,10300.0
2023-03-10 10:40:00,615.22,615.6,611.64,612.58,7046.0,600.0045,600.3751,596.5131,597.4298,7046.0
2023-03-10 10:50:00,612.79,616.36,610.98,616.32,9690.0,597.6346,601.1163,595.8694,601.0773,9690.0
2023-03-10 11:00:00,615.65,616.63,614.52,615.6,10250.0,600.4239,601.3796,599.3218,600.3751,10250.0
2023-03-10 11:10:00,615.75,616.5,613.31,614.16,6932.0,600.5214,601.2529,598.1418,598.9707,6932.0
2023-03-10 11:20:00,614.23,615.6,613.38,614.37,36375.0,599.039,600.3751,598.21,599.1755,36375.0
2023-03-10 11:30:00,614.25,616.22,614.09,614.49,32036.0,599.0585,600.9798,598.9025,599.2926,32036.0
2023-03-10 11:40:00,615.25,615.29,610.51,611.8,8899.0,600.0338,600.0728,595.411,596.6691,8899.0
2023-03-10 11:50:00,611.1,611.1,608.22,608.34,7700.0,595.9864,595.9864,593.1776,593.2947,7700.0
2023-03-10 12:00:00,608.93,609.39,606.01,606.01,5144.0,593.8701,594.3187,591.0223,591.0223,5144.0
2023-03-10 12:10:00,605.33,606.85,604.74,606.62,4314.0,590.3591,591.8415,589.7837,591.6172,4314.0
2023-03-10 12:20:00,605.76,606.91,605.35,606.5,4158.0,590.7785,591.9,590.3786,591.5002,4158.0
2023-03-10 12:30:00,607.36,609.49,606.75,608.87,7269.0,592.3389,594.4162,591.744,593.8116,7269.0
2023-03-10 12:40:00,608.0,608.2,606.69,606.98,1837.0,592.9631,593.1581,591.6855,591.9683,1837.0
2023-03-10 12:50:00,606.78,606.88,604.95,604.95,4613.0,591.7733,591.8708,589.9885,589.9885,4613.0
2023-03-10 13:00:00,605.04,605.58,604.0,604.92,7520.0,590.0763,590.6029,589.062,589.9593,7520.0
2023-03-10 13:10:00,604.59,605.22,603.59,604.0,5088.0,589.6374,590.2518,588.6621,589.062,5088.0
2023-03-10 13:20:00,603.79,604.55,601.64,602.38,5347.0,588.8572,589.5984,586.7604,587.4821,5347.0
2023-03-10 13:30:00,602.02,602.42,600.09,600.94,9985.0,587.131,587.5211,585.2487,586.0777,9985.0
2023-03-10 13:40:00,601.12,601.25,599.43,599.43,9242.0,586.2532,586.38,584.605,584.605,9242.0
2023-03-10 13:50:00,599.57,601.0,599.44,600.12,6828.0,584.7416,586.1362,584.6148,585.278,6828.0
2023-03-10 14:00:00,600.58,603.97,600.58,603.97,11100.0,585.7266,589.0327,585.7266,589.0327,11100.0
2023-03-10 14:10:00,603.92,604.45,601.39,602.21,6025.0,588.984,589.5009,586.5166,587.3163,6025.0
2023-03-10 14:20:00,602.4,602.45,600.31,600.31,3300.0,587.5016,587.5503,585.4633,585.4633,3300.0
2023-03-10 14:30:00,601.51,603.06,601.25,602.1,4500.0,586.6336,588.1453,586.38,587.209,4500.0
2023-03-10 14:40:00,601.77,604.28,600.94,604.27,8258.0,586.8872,589.3351,586.0777,589.3253,8258.0
2023-03-10 14:50:00,603.94,605.1,602.79,603.38,6402.0,589.0035,590.1348,587.8819,588.4573,6402.0
2023-03-10 15:00:00,603.76,604.96,603.21,604.94,6496.0,588.8279,589.9983,588.2915,589.9788,6496.0
2023-03-10 15:10:00,604.17,605.85,603.28,603.28,8882.0,589.2278,590.8663,588.3598,588.3598,8882.0
2023-03-10 15:20:00,603.24,604.31,602.97,604.31,7979.0,588.3208,589.3643,588.0575,589.3643,7979.0
2023-03-10 15:30:00,603.62,603.63,601.58,601.68,9021.0,588.6914,588.7012,586.7019,586.7994,9021.0
2023-03-10 15:40:00,601.99,602.04,601.05,601.57,14065.0,587.1017,587.1505,586.185,586.6921,14065.0
2023-03-10 15:50:00,601.32,602.78,600.64,601.21,89319.0,586.4483,587.8722,585.7851,586.341,89319.0
2023-03-13 09:30:00,593.12,595.8,589.89,591.9,33872.0,578.4511,581.0648,575.301,577.2613,33872.0
2023-03-13 09:40:00,592.18,598.46,590.77,597.82,17230.0,577.5343,583.659,576.1592,583.0348,17230.0
2023-03-13 09:50:00,597.9,601.85,596.4,600.43,15198.0,583.1129,586.9652,581.65,585.5803,15198.0
2023-03-13 10:00:00,600.15,603.43,598.65,602.34,13459.0,585.3072,588.5061,583.8443,587.4431,13459.0
2023-03-13 10:10:00,602.99,603.0,599.26,599.26,9005.0,588.077,588.0867,584.4392,584.4392,9005.0
2023-03-13 10:20:00,599.21,602.06,599.0,599.55,12744.0,584.3905,587.17,584.1857,584.7221,12744.0
2023-03-13 10:30:00,600.22,604.75,599.12,603.55,13126.0,585.3755,589.7935,584.3027,588.6231,13126.0
2023-03-13 10:40:00,603.9,605.33,600.61,604.11,9436.0,588.9645,590.3591,585.7558,589.1693,9436.0
2023-03-13 10:50:00,603.88,606.24,600.17,606.05,12616.0,588.945,591.2466,585.3267,591.0613,12616.0
2023-03-13 11:00:00,606.31,608.15,604.36,605.38,10525.0,591.3149,593.1094,589.4131,590.4079,10525.0
2023-03-13 11:10:00,605.17,609.33,605.16,608.55,10738.0,590.2031,594.2602,590.1933,593.4995,10738.0
2023-03-13 11:20:00,609.63,612.25,607.77,612.24,19024.0,594.5528,597.108,592.7388,597.0982,19024.0
2023-03-13 11:30:00,611.95,612.97,606.45,606.48,11292.0,596.8154,597.8102,591.4514,591.4807,11292.0
2023-03-13 11:40:00,607.76,610.18,607.29,610.18,9083.0,592.729,595.0892,592.2706,595.0892,9083.0
2023-03-13 11:50:00,610.2,610.47,607.5,609.54,4813.0,595.1087,595.372,592.4754,594.465,4813.0
2023-03-13 12:00:00,609.8,611.27,607.45,611.16,8993.0,594.7186,596.1522,592.4267,596.0449,8993.0
2023-03-13 12:10:00,610.86,610.98,607.85,607.95,6170.0,595.7523,595.8694,592.8168,592.9143,6170.0
2023-03-13 12:20:00,608.22,608.7,606.14,608.47,10078.0,593.1776,593.6458,591.1491,593.4215,10078.0
2023-03-13 12:30:00,608.7,608.7,605.36,607.43,29581.0,593.6458,593.6458,590.3884,592.4072,29581.0
2023-03-13 12:40:00,608.08,609.46,605.81,605.82,5200.0,593.0411,594.387,590.8272,590.837,5200.0
2023-03-13 12:50:00,605.67,606.61,604.96,605.68,3988.0,590.6907,591.6075,589.9983,590.7005,3988.0
2023-03-13 13:00:00,605.53,605.53,603.51,605.17,5180.0,590.5542,590.5542,588.5841,590.2031,5180.0
2023-03-13 13:10:00,605.96,607.65,605.41,606.25,4326.0,590.9735,592.6217,590.4371,591.2564,4326.0
2023-03-13 13:20:00,606.36,606.41,604.6,606.16,8632.0,591.3636,591.4124,589.6472,591.1686,8632.0
2023-03-13 13:30:00,606.16,609.28,605.25,609.0,4625.0,591.1686,594.2114,590.2811,593.9383,4625.0
2023-03-13 13:40:00,608.56,608.94,607.46,607.72,2857.0,593.5092,593.8798,592.4364,592.69,2857.0
2023-03-13 13:50:00,607.29,608.88,607.23,608.4,4220.0,592.2706,593.8213,592.2121,593.3532,4220.0
2023-03-13 14:00:00,608.95,610.71,608.52,608.71,9743.0,593.8896,595.6061,593.4702,593.6555,9743.0
2023-03-13 14:10:00,609.46,610.85,609.08,609.53,4858.0,594.387,595.7426,594.0164,594.4552,4858.0
2023-03-13 14:20:00,609.24,610.83,609.24,609.97,3534.0,594.1724,595.7231,594.1724,594.8844,3534.0
2023-03-13 14:30:00,610.33,611.31,608.38,608.38,2557.0,595.2355,596.1912,593.3337,593.3337,2557.0
2023-03-13 14:40:00,608.7,610.27,608.48,609.27,2124.0,593.6458,595.1769,593.4312,594.2017,2124.0
2023-03-13 14:50:00,609.44,610.55,609.04,609.88,2365.0,594.3675,595.45,593.9774,594.7966,2365.0
2023-03-13 15:00:00,609.88,610.48,608.3,609.77,3242.0,594.7966,595.3817,593.2557,594.6893,3242.0
2023-03-13 15:10:00,609.96,611.92,609.82,610.15,4205.0,594.8746,596.7861,594.7381,595.0599,4205.0
2023-03-13 15:20:00,609.7,609.7,606.71,607.33,5582.0,594.621,594.621,591.705,592.3096,5582.0
2023-03-13 15:30:00,607.56,609.9,607.51,609.73,6400.0,592.534,594.8161,592.4852,594.6503,6400.0
2023-03-13 15:40:00,609.59,610.54,608.2,608.23,8603.0,594.5138,595.4403,593.1581,593.1874,8603.0
2023-03-13 15:50:00,607.36,607.61,604.46,604.75,35269.0,592.3389,592.5827,589.5106,589.7935,35269.0
2023-03-14 09:30:00,617.49,618.68,614.2,615.4,26170.0,602.2184,603.3789,599.0097,600.1801,26170.0
2023-03-14 09:40:00,615.59,617.06,613.84,613.85,29567.0,600.3654,601.799,598.6586,598.6684,29567.0
2023-03-14 09:50:00,613.71,614.92,612.46,613.95,8871.0,598.5319,599.7119,597.3128,598.7659,8871.0
2023-03-14 10:00:00,613.7,615.85,612.9,614.31,19811.0,598.5221,600.6189,597.7419,599.117,19811.0
2023-03-14 10:10:00,614.05,614.41,612.4,613.71,31115.0,598.8635,599.2145,597.2543,598.5319,31115.0
2023-03-14 10:20:00,613.31,616.5,613.06,616.27,11219.0,598.1418,601.2529,597.8979,601.0285,11219.0
2023-03-14 10:30:00,616.76,619.47,616.69,618.21,26628.0,601.5064,604.1494,601.4382,602.9206,26628.0
2023-03-14 10:40:00,618.06,618.06,616.77,617.57,2348.0,602.7743,602.7743,601.5162,602.2964,2348.0
2023-03-14 10:50:00,616.96,617.49,614.41,614.41,4213.0,601.7015,602.2184,599.2145,599.2145,4213.0
2023-03-14 11:00:00,614.77,617.48,614.47,616.71,6179.0,599.5656,602.2086,599.2731,601.4577,6179.0
2023-03-14 11:10:00,616.84,618.48,616.84,617.61,5881.0,601.5845,603.1839,601.5845,602.3354,5881.0
2023-03-14 11:20:00,617.91,619.3,617.9,619.27,6053.0,602.628,603.9836,602.6182,603.9544,6053.0
2023-03-14 11:30:00,619.12,619.64,618.54,619.47,7483.0,603.8081,604.3152,603.2424,604.1494,7483.0
2023-03-14 11:40:00,619.12,619.2,616.73,616.75,10330.0,603.8081,603.8861,601.4772,601.4967,10330.0
2023-03-14 11:50:00,616.89,617.78,616.81,617.33,11758.0,601.6332,602.5012,601.5552,602.0623,11758.0
2023-03-14 12:00:00,617.14,618.08,616.79,617.43,12061.0,601.877,602.7938,601.5357,602.1599,12061.0
2023-03-14 12:10:00,617.36,618.44,617.22,617.66,14404.0,602.0916,603.1449,601.9551,602.3842,14404.0
2023-03-14 12:20:00,617.35,617.35,614.83,615.83,15079.0,602.0818,602.0818,599.6242,600.5994,15079.0
2023-03-14 12:30:00,615.6,617.5,615.59,617.17,13844.0,600.3751,602.2281,600.3654,601.9063,13844.0
2023-03-14 12:40:00,617.14,618.5,616.62,618.5,5441.0,601.877,603.2034,601.3699,603.2034,5441.0
2023-03-14 12:50:00,618.67,618.91,616.98,618.32,4468.0,603.3692,603.6033,601.721,603.0278,4468.0
2023-03-14 13:00:00,618.82,618.89,616.86,617.21,4561.0,603.5155,603.5837,601.604,601.9453,4561.0
2023-03-14 13:10:00,616.21,616.27,612.7,614.73,3746.0,600.97,601.0285,597.5468,599.5266,3746.0
2023-03-14 13:20:00,614.7,616.24,614.23,615.49,1850.0,599.4974,600.9993,599.039,600.2678,1850.0
2023-03-14 13:30:00,615.5,616.68,614.65,616.68,2978.0,600.2776,601.4284,599.4486,601.4284,2978.0
2023-03-14 13:40:00,616.85,617.0,615.25,615.89,3100.0,601.5942,601.7405,600.0338,600.6579,3100.0
2023-03-14 13:50:00,616.25,616.26,613.97,614.66,2883.0,601.009,601.0188,598.7854,599.4584,2883.0
2023-03-14 14:00:00,614.53,614.58,611.28,612.27,5000.0,599.3316,599.3803,596.162,597.1275,5000.0
2023-03-14 14:10:00,612.38,613.81,612.2,612.71,3405.0,597.2348,598.6294,597.0592,597.5566,3405.0
2023-03-14 14:20:00,612.38,615.84,612.28,615.82,4842.0,597.2348,600.6092,597.1372,600.5897,4842.0
2023-03-14 14:30:00,615.39,616.18,614.9,615.85,3220.0,600.1703,600.9408,599.6924,600.6189,3220.0
2023-03-14 14:40:00,615.88,616.32,614.81,615.76,3978.0,600.6482,601.0773,599.6047,600.5312,3978.0
2023-03-14 14:50:00,615.05,616.43,614.66,615.1,2020.0,599.8387,601.1846,599.4584,599.8875,2020.0
2023-03-14 15:00:00,614.73,615.55,612.58,612.58,4903.0,599.5266,600.3264,597.4298,597.4298,4903.0
2023-03-14 15:10:00,611.49,613.81,611.38,613.81,3383.0,596.3668,598.6294,596.2595,598.6294,3383.0
2023-03-14 15:20:00,613.64,614.17,612.89,613.8,5097.0,598.4636,598.9805,597.7321,598.6196,5097.0
2023-03-14 15:30:00,613.77,615.66,613.77,615.66,2936.0,598.5904,600.4336,598.5904,600.4336,2936.0
2023-03-14 15:40:00,614.87,616.0,614.54,615.72,7446.0,599.6632,600.7652,599.3413,600.4921,7446.0
2023-03-14 15:50:00,615.86,620.45,615.58,620.06,63231.0,600.6287,605.1052,600.3556,604.7248,63231.0
2023-03-15 09:30:00,600.48,606.15,600.37,604.08,42703.0,585.6291,591.1588,585.5218,589.14,42703.0
2023-03-15 09:40:00,603.92,606.88,602.39,603.86,30042.0,588.984,591.8708,587.4918,588.9255,30042.0
2023-03-15 09:50:00,604.11,604.18,600.88,600.88,18727.0,589.1693,589.2376,586.0192,586.0192,18727.0
2023-03-15 10:00:00,600.47,603.02,599.49,600.9,16104.0,585.6193,588.1062,584.6635,586.0387,16104.0
2023-03-15 10:10:00,601.14,602.57,600.31,600.52,3217.0,586.2727,587.6674,585.4633,585.6681,3217.0
2023-03-15 10:20:00,602.13,603.15,601.09,602.26,6474.0,587.2383,588.233,586.224,587.365,6474.0
2023-03-15 10:30:00,602.04,603.23,599.89,601.17,9528.0,587.1505,588.311,585.0537,586.302,9528.0
2023-03-15 10:40:00,601.11,601.2,597.5,597.8,13009.0,586.2435,586.3313,582.7228,583.0153,13009.0
2023-03-15 10:50:00,597.79,601.73,596.61,601.73,11055.0,583.0056,586.8481,581.8548,586.8481,11055.0
2023-03-15 11:00:00,601.47,602.7,600.72,601.44,6498.0,586.5946,587.7942,585.8631,586.5653,6498.0
2023-03-15 11:10:00,601.14,603.44,601.06,603.44,7480.0,586.2727,588.5159,586.1947,588.5159,7480.0
2023-03-15 11:20:00,601.49,601.5,599.72,600.43,2300.0,586.6141,586.6238,584.8879,585.5803,2300.0
2023-03-15 11:30:00,600.75,601.65,599.47,599.73,3250.0,585.8924,586.7701,584.644,584.8976,3250.0
2023-03-15 11:40:00,601.78,604.15,601.02,603.9,7200.0,586.8969,589.2083,586.1557,588.9645,7200.0
2023-03-15 11:50:00,604.07,604.07,602.14,602.55,16433.0,589.1303,589.1303,587.248,587.6479,16433.0
2023-03-15 12:00:00,602.82,603.67,600.5,600.75,20400.0,587.9112,588.7402,585.6486,585.8924,20400.0
2023-03-15 12:10:00,600.66,600.66,598.38,598.56,4318.0,585.8046,585.8046,583.581,583.7565,4318.0
2023-03-15 12:20:00,598.02,598.57,596.62,597.46,13077.0,583.2299,583.7663,581.8645,582.6838,13077.0
2023-03-15 12:30:00,597.5,599.0,597.38,598.4,16710.0,582.7228,584.1857,582.6057,583.6005,16710.0
2023-03-15 12:40:00,598.36,599.57,597.65,599.24,2595.0,583.5615,584.7416,582.8691,584.4197,2595.0
2023-03-15 12:50:00,599.45,599.73,596.88,598.08,4778.0,584.6245,584.8976,582.1181,583.2884,4778.0
2023-03-15 13:00:00,597.99,600.53,597.78,599.56,3926.0,583.2006,585.6778,582.9958,584.7318,3926.0
2023-03-15 13:10:00,599.68,601.26,599.68,601.0,3971.0,584.8488,586.3898,584.8488,586.1362,3971.0
2023-03-15 13:20:00,600.68,601.38,599.81,601.38,3770.0,585.8241,586.5068,584.9756,586.5068,3770.0
2023-03-15 13:30:00,601.09,602.29,600.01,600.01,3896.0,586.224,587.3943,585.1707,585.1707,3896.0
2023-03-15 13:40:00,600.14,600.14,598.36,599.27,5096.0,585.2975,585.2975,583.5615,584.449,5096.0
2023-03-15 13:50:00,599.14,602.05,599.14,601.72,4200.0,584.3222,587.1602,584.3222,586.8384,4200.0
2023-03-15 14:00:00,601.73,601.73,600.04,600.68,3100.0,586.8481,586.8481,585.1999,585.8241,3100.0
2023-03-15 14:10:00,601.1,601.49,600.27,601.44,3268.0,586.2337,586.6141,585.4243,586.5653,3268.0
2023-03-15 14:20:00,601.79,607.29,601.21,604.49,13772.0,586.9067,592.2706,586.341,589.5399,13772.0
2023-03-15 14:30:00,605.67,607.46,605.0,606.83,8173.0,590.6907,592.4364,590.0373,591.822,8173.0
2023-03-15 14:40:00,606.24,607.86,605.01,605.18,4714.0,591.2466,592.8265,590.047,590.2128,4714.0
2023-03-15 14:50:00,604.95,607.18,604.91,606.93,5299.0,589.9885,592.1634,589.9495,591.9195,5299.0
2023-03-15 15:00:00,607.08,609.09,605.98,605.98,8322.0,592.0658,594.0261,590.993,590.993,8322.0
2023-03-15 15:10:00,605.6,607.88,604.91,606.99,9764.0,590.6224,592.846,589.9495,591.9781,9764.0
2023-03-15 15:20:00,606.84,608.39,606.18,608.26,7255.0,591.8318,593.3434,591.1881,593.2166,7255.0
2023-03-15 15:30:00,607.84,608.99,604.54,605.32,10024.0,592.807,593.9286,589.5887,590.3494,10024.0
2023-03-15 15:40:00,604.55,605.54,603.47,604.55,8072.0,589.5984,590.5639,588.5451,589.5984,8072.0
2023-03-15 15:50:00,603.82,607.29,602.82,607.01,80797.0,588.8865,592.2706,587.9112,591.9976,80797.0
2023-03-16 09:30:00,600.61,602.47,598.99,602.2,14802.0,585.7558,587.5698,584.1759,587.3065,14802.0
2023-03-16 09:40:00,603.29,604.06,602.55,602.88,6397.0,588.3696,589.1205,587.6479,587.9697,6397.0
2023-03-16 09:50:00,604.02,611.58,604.02,611.47,10648.0,589.0815,596.4545,589.0815,596.3473,10648.0
2023-03-16 10:00:00,611.39,611.69,605.32,606.47,7997.0,596.2692,596.5618,590.3494,591.4709,7997.0
2023-03-16 10:10:00,606.25,609.75,604.54,605.01,12200.0,591.2564,594.6698,589.5887,590.047,12200.0
2023-03-16 10:20:00,604.85,606.84,604.06,606.52,9439.0,589.891,591.8318,589.1205,591.5197,9439.0
2023-03-16 10:30:00,606.5,607.57,605.81,607.1,4193.0,591.5002,592.5437,590.8272,592.0853,4193.0
2023-03-16 10:40:00,607.48,612.0,607.48,611.63,7552.0,592.4559,596.8642,592.4559,596.5033,7552.0
2023-03-16 10:50:00,611.52,614.55,611.52,614.0,10465.0,596.396,599.3511,596.396,598.8147,10465.0
2023-03-16 11:00:00,614.25,615.2,612.21,614.53,14716.0,599.0585,599.985,597.069,599.3316,14716.0
2023-03-16 11:10:00,614.66,615.46,613.68,614.33,8543.0,599.4584,600.2386,598.5026,599.1365,8543.0
2023-03-16 11:20:00,614.47,617.8,614.46,617.39,12799.0,599.2731,602.5207,599.2633,602.1208,12799.0
2023-03-16 11:30:00,617.47,617.8,615.85,617.6,9380.0,602.1989,602.5207,600.6189,602.3257,9380.0
2023-03-16 11:40:00,617.78,620.11,617.53,620.08,12710.0,602.5012,604.7736,602.2574,604.7443,12710.0
2023-03-16 11:50:00,620.7,624.49,620.5,623.02,15560.0,605.349,609.0453,605.1539,607.6116,15560.0
2023-03-16 12:00:00,623.01,623.34,620.26,620.72,12492.0,607.6019,607.9237,604.9199,605.3685,12492.0
2023-03-16 12:10:00,620.47,621.8,618.34,621.51,17431.0,605.1247,606.4218,603.0474,606.139,17431.0
2023-03-16 12:20:00,621.63,623.39,621.14,623.39,15101.0,606.256,607.9725,605.7781,607.9725,15101.0
2023-03-16 12:30:00,623.27,624.14,622.28,622.82,25615.0,607.8554,608.7039,606.8899,607.4166,25615.0
2023-03-16 12:40:00,622.79,623.86,621.86,623.13,11277.0,607.3873,608.4308,606.4803,607.7189,11277.0
2023-03-16 12:50:00,623.5,625.39,623.5,624.91,13266.0,608.0797,609.923,608.0797,609.4549,13266.0
2023-03-16 13:00:00,625.05,626.44,625.05,626.18,12356.0,609.5914,610.947,609.5914,610.6935,12356.0
2023-03-16 13:10:00,625.96,625.96,623.88,624.77,10158.0,610.4789,610.4789,608.4503,609.3183,10158.0
2023-03-16 13:20:00,624.77,626.6,624.7,625.95,2421.0,609.3183,611.1031,609.2501,610.4691,2421.0
2023-03-16 13:30:00,625.89,625.96,623.74,624.23,3821.0,610.4106,610.4789,608.3138,608.7917,3821.0
2023-03-16 13:40:00,624.29,624.63,623.7,623.96,1200.0,608.8502,609.1818,608.2748,608.5284,1200.0
2023-03-16 13:50:00,623.97,624.96,623.01,624.58,3304.0,608.5381,609.5036,607.6019,609.133,3304.0
2023-03-16 14:00:00,623.71,625.42,623.41,625.3,6644.0,608.2845,609.9523,607.992,609.8352,6644.0
2023-03-16 14:10:00,625.52,626.0,624.82,625.99,5749.0,610.0498,610.5179,609.3671,610.5082,5749.0
2023-03-16 14:20:00,626.0,626.78,625.92,626.67,3668.0,610.5179,611.2786,610.4399,611.1713,3668.0
2023-03-16 14:30:00,626.89,626.89,625.37,626.61,2997.0,611.3859,611.3859,609.9035,611.1128,2997.0
2023-03-16 14:40:00,626.91,627.4,626.25,626.64,5590.0,611.4054,611.8833,610.7617,611.1421,5590.0
2023-03-16 14:50:00,626.91,627.81,626.84,627.11,6211.0,611.4054,612.2831,611.3371,611.6005,6211.0
2023-03-16 15:00:00,627.2,628.87,626.36,628.56,7624.0,611.6882,613.3169,610.869,613.0146,7624.0
2023-03-16 15:10:00,628.74,629.17,627.77,628.77,13340.0,613.1901,613.6095,612.2441,613.2194,13340.0
2023-03-16 15:20:00,628.92,630.96,628.85,630.4,12121.0,613.3657,615.3552,613.2974,614.8091,12121.0
2023-03-16 15:30:00,630.36,630.48,629.0,629.49,12506.0,614.7701,614.8871,613.4437,613.9216,12506.0
2023-03-16 15:40:00,629.53,631.02,629.17,629.39,16730.0,613.9606,615.4138,613.6095,613.8241,16730.0
2023-03-16 15:50:00,629.42,630.8,628.68,630.25,56391.0,613.8533,615.1992,613.1316,614.6628,56391.0
2023-03-17 09:30:00,633.71,634.2,629.94,631.78,66095.0,618.0372,618.5151,614.3605,616.155,66095.0
2023-03-17 09:40:00,632.86,633.47,629.4,629.45,12425.0,617.2082,617.8032,613.8338,613.8826,12425.0
2023-03-17 09:50:00,629.24,633.56,629.23,633.4,8225.0,613.6778,617.8909,613.668,617.7349,8225.0
2023-03-17 10:00:00,633.97,638.4,633.96,636.49,14492.0,618.2908,622.6112,618.281,620.7485,14492.0
2023-03-17 10:10:00,636.05,636.1,632.43,632.43,8172.0,620.3194,620.3681,616.7889,616.7889,8172.0
2023-03-17 10:20:00,632.54,634.14,631.09,632.7,10619.0,616.8962,618.4566,615.482,617.0522,10619.0
2023-03-17 10:30:00,632.93,634.27,629.65,631.52,7148.0,617.2765,618.5834,614.0776,615.9014,7148.0
2023-03-17 10:40:00,631.61,631.93,628.22,630.75,4850.0,615.9892,616.3012,612.683,615.1504,4850.0
2023-03-17 10:50:00,630.72,631.15,628.44,630.56,6025.0,615.1212,615.5405,612.8976,614.9651,6025.0
2023-03-17 11:00:00,630.15,630.24,626.81,629.85,6683.0,614.5653,614.653,611.3079,614.2727,6683.0
2023-03-17 11:10:00,629.59,633.92,629.11,632.9,6620.0,614.0191,618.242,613.551,617.2473,6620.0
2023-03-17 11:20:00,633.16,633.4,629.25,631.45,7838.0,617.5008,617.7349,613.6875,615.8331,7838.0
2023-03-17 11:30:00,631.35,632.87,630.65,630.66,8581.0,615.7356,617.218,615.0529,615.0627,8581.0
2023-03-17 11:40:00,630.46,631.79,629.67,631.68,5014.0,614.8676,616.1647,614.0971,616.0574,5014.0
2023-03-17 11:50:00,631.73,633.93,631.65,633.64,4690.0,616.1062,618.2518,616.0282,617.969,4690.0
2023-03-17 12:00:00,633.97,634.15,631.66,634.15,8239.0,618.2908,618.4663,616.0379,618.4663,8239.0
2023-03-17 12:10:00,633.82,634.09,632.89,633.22,6751.0,618.1445,618.4078,617.2375,617.5593,6751.0
2023-03-17 12:20:00,633.54,633.88,632.19,633.81,8558.0,617.8714,618.203,616.5548,618.1348,8558.0
2023-03-17 12:30:00,633.92,637.79,633.92,635.05,51096.0,618.242,622.0163,618.242,619.3441,51096.0
2023-03-17 12:40:00,635.57,636.03,634.86,635.23,2676.0,619.8512,620.2998,619.1588,619.5196,2676.0
2023-03-17 12:50:00,635.59,635.99,634.4,635.03,4397.0,619.8707,620.2608,618.7102,619.3246,4397.0
2023-03-17 13:00:00,635.09,637.06,635.08,637.06,17700.0,619.3831,621.3044,619.3733,621.3044,17700.0
2023-03-17 13:10:00,636.85,637.28,635.32,635.63,15213.0,621.0996,621.5189,619.6074,619.9097,15213.0
2023-03-17 13:20:00,635.67,637.25,634.8,635.43,6149.0,619.9488,621.4897,619.1003,619.7147,6149.0
2023-03-17 13:30:00,635.51,636.29,634.04,635.25,4613.0,619.7927,620.5534,618.3591,619.5391,4613.0
2023-03-17 13:40:00,635.16,635.68,633.88,635.68,4558.0,619.4514,619.9585,618.203,619.9585,4558.0
2023-03-17 13:50:00,635.09,635.36,634.03,635.11,3645.0,619.3831,619.6464,618.3493,619.4026,3645.0
2023-03-17 14:00:00,635.38,636.27,633.54,633.98,3260.0,619.6659,620.5339,617.8714,618.3005,3260.0
2023-03-17 14:10:00,633.88,634.44,633.01,633.54,5612.0,618.203,618.7492,617.3545,617.8714,5612.0
2023-03-17 14:20:00,633.78,633.95,632.71,632.71,4815.0,618.1055,618.2713,617.062,617.062,4815.0
2023-03-17 14:30:00,632.71,633.39,631.57,632.05,6974.0,617.062,617.7251,615.9502,616.4183,6974.0
2023-03-17 14:40:00,632.27,632.27,630.98,631.6,3510.0,616.6328,616.6328,615.3747,615.9794,3510.0
2023-03-17 14:50:00,631.42,633.27,630.72,632.36,4855.0,615.8039,617.6081,615.1212,616.7206,4855.0
2023-03-17 15:00:00,632.68,633.19,631.98,632.44,9136.0,617.0327,617.5301,616.35,616.7986,9136.0
2023-03-17 15:10:00,632.69,634.24,632.47,633.56,11868.0,617.0425,618.5541,616.8279,617.8909,11868.0
2023-03-17 15:20:00,633.76,634.57,633.35,634.44,7981.0,618.086,618.876,617.6861,618.7492,7981.0
2023-03-17 15:30:00,634.23,634.34,632.98,633.57,11068.0,618.5444,618.6516,617.3253,617.9007,11068.0
2023-03-17 15:40:00,633.69,634.58,632.49,632.79,20522.0,618.0177,618.8857,616.8474,617.14,20522.0
2023-03-17 15:50:00,632.96,634.67,632.31,633.69,52348.0,617.3058,618.9735,616.6718,618.0177,52348.0
2023-03-20 09:30:00,646.3,647.63,643.31,645.3,30795.0,630.3159,631.613,627.3998,629.3406,30795.0
2023-03-20 09:40:00,645.62,646.63,642.0,644.97,17248.0,629.6527,630.6377,626.1222,629.0187,17248.0
2023-03-20 09:50:00,644.88,646.29,644.31,645.3,18578.0,628.931,630.3061,628.3751,629.3406,18578.0
2023-03-20 10:00:00,645.45,646.29,642.71,643.68,17981.0,629.4869,630.3061,626.8146,627.7606,17981.0
2023-03-20 10:10:00,643.07,644.41,641.48,641.63,12422.0,627.1657,628.4726,625.6151,625.7613,12422.0
2023-03-20 10:20:00,641.82,644.31,641.49,642.63,9021.0,625.9467,628.3751,625.6248,626.7366,9021.0
2023-03-20 10:30:00,643.0,643.23,640.5,640.5,6450.0,627.0975,627.3218,624.6593,624.6593,6450.0
2023-03-20 10:40:00,639.97,641.85,639.65,641.67,8250.0,624.1424,625.9759,623.8303,625.8004,8250.0
2023-03-20 10:50:00,641.36,642.38,640.9,642.04,7295.0,625.498,626.4928,625.0494,626.1612,7295.0
2023-03-20 11:00:00,642.15,644.61,641.71,643.38,7354.0,626.2685,628.6676,625.8394,627.4681,7354.0
2023-03-20 11:10:00,643.49,643.49,641.87,642.28,7000.0,627.5753,627.5753,625.9954,626.3953,7000.0
2023-03-20 11:20:00,642.08,644.35,641.74,644.22,11168.0,626.2002,628.4141,625.8686,628.2873,11168.0
2023-03-20 11:30:00,644.23,644.42,643.21,643.51,5090.0,628.297,628.4823,627.3023,627.5949,5090.0
2023-03-20 11:40:00,643.45,643.55,642.0,642.65,7929.0,627.5363,627.6339,626.1222,626.7561,7929.0
2023-03-20 11:50:00,642.91,643.48,641.1,641.19,8811.0,627.0097,627.5656,625.2445,625.3322,8811.0
2023-03-20 12:00:00,641.38,642.11,640.0,640.09,6332.0,625.5175,626.2295,624.1717,624.2594,6332.0
2023-03-20 12:10:00,639.75,641.11,639.1,640.15,14641.0,623.9278,625.2542,623.2939,624.318,14641.0
2023-03-20 12:20:00,640.35,641.75,639.86,641.48,8381.0,624.513,625.8784,624.0351,625.6151,8381.0
2023-03-20 12:30:00,641.72,644.25,641.72,641.74,31432.0,625.8491,628.3166,625.8491,625.8686,31432.0
2023-03-20 12:40:00,641.7,642.51,641.23,642.49,6382.0,625.8296,626.6196,625.3712,626.6001,6382.0
2023-03-20 12:50:00,642.57,644.99,642.57,644.45,7495.0,626.6781,629.0383,626.6781,628.5116,7495.0
2023-03-20 13:00:00,644.29,645.41,644.04,644.26,6700.0,628.3556,629.4479,628.1117,628.3263,6700.0
2023-03-20 13:10:00,644.49,645.58,644.24,645.58,7606.0,628.5506,629.6137,628.3068,629.6137,7606.0
2023-03-20 13:20:00,645.15,645.17,644.06,644.39,9159.0,629.1943,629.2138,628.1313,628.4531,9159.0
2023-03-20 13:30:00,644.56,645.04,643.7,644.74,7266.0,628.6189,629.087,627.7802,628.7944,7266.0
2023-03-20 13:40:00,644.86,645.66,644.85,645.42,3236.0,628.9115,629.6917,628.9017,629.4576,3236.0
2023-03-20 13:50:00,645.36,645.36,644.47,645.05,5059.0,629.3991,629.3991,628.5311,629.0968,5059.0
2023-03-20 14:00:00,645.31,645.31,643.92,644.35,3409.0,629.3503,629.3503,627.9947,628.4141,3409.0
2023-03-20 14:10:00,644.03,644.68,643.45,644.68,4156.0,628.102,628.7359,627.5363,628.7359,4156.0
2023-03-20 14:20:00,644.26,645.83,644.26,644.89,3555.0,628.3263,629.8575,628.3263,628.9407,3555.0
2023-03-20 14:30:00,645.22,645.23,643.68,644.03,6100.0,629.2626,629.2723,627.7606,628.102,6100.0
2023-03-20 14:40:00,643.21,644.84,643.2,644.58,3600.0,627.3023,628.892,627.2925,628.6384,3600.0
2023-03-20 14:50:00,644.79,645.54,643.86,644.09,5400.0,628.8432,629.5746,627.9362,628.1605,5400.0
2023-03-20 15:00:00,644.3,645.39,643.52,643.55,6075.0,628.3653,629.4284,627.6046,627.6339,6075.0
2023-03-20 15:10:00,643.46,645.09,643.45,645.09,4682.0,627.5461,629.1358,627.5363,629.1358,4682.0
2023-03-20 15:20:00,644.82,645.35,643.76,644.81,3971.0,628.8725,629.3893,627.8387,628.8627,3971.0
2023-03-20 15:30:00,644.7,646.13,644.37,645.85,6695.0,628.7554,630.1501,628.4336,629.877,6695.0
2023-03-20 15:40:00,645.8,647.0,645.69,646.76,8950.0,629.8282,630.9985,629.7209,630.7645,8950.0
2023-03-20 15:50:00,647.0,648.33,645.98,646.33,29735.0,630.9985,632.2956,630.0038,630.3451,29735.0
2023-03-21 09:30:00,651.71,653.21,650.82,650.82,17113.0,635.5921,637.055,634.7241,634.7241,17113.0
2023-03-21 09:40:00,651.12,651.74,650.76,651.06,5350.0,635.0166,635.6213,634.6655,634.9581,5350.0
2023-03-21 09:50:00,651.49,654.0,650.99,653.7,8697.0,635.3775,637.8254,634.8899,637.5328,8697.0
2023-03-21 10:00:00,653.97,655.83,652.19,653.54,8975.0,637.7962,639.6102,636.0602,637.3768,8975.0
2023-03-21 10:10:00,654.0,654.19,648.51,648.62,9010.0,637.8254,638.0107,632.4712,632.5785,9010.0
2023-03-21 10:20:00,648.0,648.53,646.46,647.28,8819.0,631.9738,632.4907,630.4719,631.2716,8819.0
2023-03-21 10:30:00,646.8,647.14,644.8,645.83,6793.0,630.8035,631.1351,628.8529,629.8575,6793.0
2023-03-21 10:40:00,645.29,645.49,642.62,645.0,6203.0,629.3308,629.5259,626.7269,629.048,6203.0
2023-03-21 10:50:00,645.14,645.14,640.21,640.52,11628.0,629.1845,629.1845,624.3765,624.6788,11628.0
2023-03-21 11:00:00,640.18,642.42,639.23,641.42,11505.0,624.3472,626.5318,623.4207,625.5565,11505.0
2023-03-21 11:10:00,640.88,643.41,640.88,642.65,6134.0,625.0299,627.4973,625.0299,626.7561,6134.0
2023-03-21 11:20:00,642.42,642.55,639.51,639.51,2550.0,626.5318,626.6586,623.6938,623.6938,2550.0
2023-03-21 11:30:00,639.51,640.94,638.53,638.91,6075.0,623.6938,625.0884,622.738,623.1086,6075.0
2023-03-21 11:40:00,638.94,639.09,635.2,636.07,9451.0,623.1379,623.2842,619.4904,620.3389,9451.0
2023-03-21 11:50:00,636.67,638.96,636.01,638.57,10067.0,620.924,623.1574,620.2803,622.777,10067.0
2023-03-21 12:00:00,638.61,640.52,637.9,640.52,6004.0,622.816,624.6788,622.1236,624.6788,6004.0
2023-03-21 12:10:00,640.89,641.67,639.64,639.8,15365.0,625.0397,625.8004,623.8206,623.9766,15365.0
2023-03-21 12:20:00,639.94,640.85,639.56,640.67,8079.0,624.1131,625.0006,623.7425,624.8251,8079.0
2023-03-21 12:30:00,641.04,641.62,640.43,640.5,22360.0,625.1859,625.7516,624.591,624.6593,22360.0
2023-03-21 12:40:00,640.29,641.16,639.84,640.79,8880.0,624.4545,625.303,624.0156,624.9421,8880.0
2023-03-21 12:50:00,640.83,642.23,640.82,641.77,10175.0,624.9811,626.3465,624.9714,625.8979,10175.0
2023-03-21 13:00:00,641.79,641.89,640.82,641.1,4016.0,625.9174,626.0149,624.9714,625.2445,4016.0
2023-03-21 13:10:00,641.08,642.17,640.82,641.72,5335.0,625.225,626.288,624.9714,625.8491,5335.0
2023-03-21 13:20:00,641.73,642.33,641.24,641.9,4635.0,625.8589,626.444,625.381,626.0247,4635.0
2023-03-21 13:30:00,642.47,642.81,642.01,642.73,3310.0,626.5806,626.9122,626.132,626.8341,3310.0
2023-03-21 13:40:00,642.66,642.66,642.22,642.22,1711.0,626.7659,626.7659,626.3368,626.3368,1711.0
2023-03-21 13:50:00,642.18,642.28,641.17,641.25,3600.0,626.2977,626.3953,625.3127,625.3907,3600.0
2023-03-21 14:00:00,641.16,641.63,641.03,641.07,7259.0,625.303,625.7613,625.1762,625.2152,7259.0
2023-03-21 14:10:00,641.13,641.61,641.02,641.34,3702.0,625.2737,625.7418,625.1664,625.4785,3702.0
2023-03-21 14:20:00,641.53,641.95,641.38,641.95,2066.0,625.6638,626.0734,625.5175,626.0734,2066.0
2023-03-21 14:30:00,642.5,643.18,642.5,642.69,7990.0,626.6098,627.273,626.6098,626.7951,7990.0
2023-03-21 14:40:00,642.62,644.51,642.56,644.5,10659.0,626.7269,628.5701,626.6683,628.5604,10659.0
2023-03-21 14:50:00,644.49,644.76,643.87,644.09,7339.0,628.5506,628.8139,627.946,628.1605,7339.0
2023-03-21 15:00:00,644.1,644.8,644.1,644.65,5864.0,628.1703,628.8529,628.1703,628.7067,5864.0
2023-03-21 15:10:00,644.78,645.07,644.06,644.96,11656.0,628.8334,629.1163,628.1313,629.009,11656.0
2023-03-21 15:20:00,645.08,645.11,643.8,644.27,5159.0,629.126,629.1553,627.8777,628.3361,5159.0
2023-03-21 15:30:00,644.35,644.97,643.23,644.78,12516.0,628.4141,629.0187,627.3218,628.8334,12516.0
2023-03-21 15:40:00,644.89,645.58,644.28,644.3,14122.0,628.9407,629.6137,628.3458,628.3653,14122.0
2023-03-21 15:50:00,644.06,644.63,641.77,642.32,50515.0,628.1313,628.6872,625.8979,626.4343,50515.0
2023-03-22 09:30:00,643.0,644.39,642.1,644.39,26150.0,627.0975,628.4531,626.2197,628.4531,26150.0
2023-03-22 09:40:00,644.43,645.21,643.75,644.72,10823.0,628.4921,629.2528,627.8289,628.7749,10823.0
2023-03-22 09:50:00,645.23,646.41,645.19,646.07,10136.0,629.2723,630.4231,629.2333,630.0915,10136.0
2023-03-22 10:00:00,646.05,647.69,646.05,647.01,8597.0,630.072,631.6715,630.072,631.0083,8597.0
2023-03-22 10:10:00,647.23,647.47,645.36,646.11,5834.0,631.2229,631.4569,629.3991,630.1306,5834.0
2023-03-22 10:20:00,646.21,649.43,646.21,649.42,8420.0,630.2281,633.3684,630.2281,633.3587,8420.0
2023-03-22 10:30:00,649.34,649.9,648.6,648.95,7725.0,633.2807,633.8268,632.559,632.9003,7725.0
2023-03-22 10:40:00,648.91,649.21,648.15,648.28,9920.0,632.8613,633.1539,632.1201,632.2469,9920.0
2023-03-22 10:50:00,648.25,649.38,648.09,649.38,23960.0,632.2176,633.3197,632.0616,633.3197,23960.0
2023-03-22 11:00:00,649.2,649.2,647.73,647.93,8717.0,633.1441,633.1441,631.7105,631.9055,8717.0
2023-03-22 11:10:00,647.88,648.45,647.2,648.03,18872.0,631.8568,632.4127,631.1936,632.0031,18872.0
2023-03-22 11:20:00,648.03,651.29,647.81,651.2,35060.0,632.0031,635.1824,631.7885,635.0947,35060.0
2023-03-22 11:30:00,651.27,652.82,651.13,652.57,12796.0,635.1629,636.6746,635.0264,636.4308,12796.0
2023-03-22 11:40:00,652.85,653.29,651.37,651.37,5400.0,636.7039,637.133,635.2605,635.2605,5400.0
2023-03-22 11:50:00,651.6,652.11,650.79,651.05,8359.0,635.4848,635.9822,634.6948,634.9484,8359.0
2023-03-22 12:00:00,650.23,650.58,648.83,648.83,4715.0,634.1487,634.49,632.7833,632.7833,4715.0
2023-03-22 12:10:00,648.83,648.89,647.73,648.17,5099.0,632.7833,632.8418,631.7105,632.1396,5099.0
2023-03-22 12:20:00,648.19,648.53,647.25,648.17,3920.0,632.1591,632.4907,631.2424,632.1396,3920.0
2023-03-22 12:30:00,648.65,648.75,647.65,648.4,12422.0,632.6077,632.7053,631.6325,632.3639,12422.0
2023-03-22 12:40:00,648.57,648.62,647.37,647.37,3546.0,632.5297,632.5785,631.3594,631.3594,3546.0
2023-03-22 12:50:00,648.2,648.41,647.09,647.29,1922.0,632.1689,632.3737,631.0863,631.2814,1922.0
2023-03-22 13:00:00,647.51,647.74,646.77,647.74,2191.0,631.4959,631.7202,630.7742,631.7202,2191.0
2023-03-22 13:10:00,647.75,648.61,647.74,648.25,3766.0,631.73,632.5687,631.7202,632.2176,3766.0
2023-03-22 13:20:00,648.33,648.89,648.16,648.83,4175.0,632.2956,632.8418,632.1299,632.7833,4175.0
2023-03-22 13:30:00,648.75,648.84,648.29,648.49,4575.0,632.7053,632.793,632.2566,632.4517,4575.0
2023-03-22 13:40:00,648.26,648.5,647.51,647.94,3206.0,632.2274,632.4614,631.4959,631.9153,3206.0
2023-03-22 13:50:00,647.97,649.3,647.91,649.21,7135.0,631.9445,633.2417,631.886,633.1539,7135.0
2023-03-22 14:00:00,649.42,655.81,648.81,652.82,31833.0,633.3587,639.5907,632.7638,636.6746,31833.0
2023-03-22 14:10:00,653.14,654.44,650.08,654.19,8849.0,636.9867,638.2545,634.0024,638.0107,8849.0
2023-03-22 14:20:00,653.21,654.31,652.1,653.8,4498.0,637.055,638.1278,635.9724,637.6304,4498.0
2023-03-22 14:30:00,653.51,654.98,648.37,652.63,8192.0,637.3475,638.7812,632.3347,636.4893,8192.0
2023-03-22 14:40:00,653.69,660.97,653.53,659.53,17754.0,637.5231,644.623,637.367,643.2187,17754.0
2023-03-22 14:50:00,659.52,661.4,652.5,652.82,14575.0,643.2089,645.0424,636.3625,636.6746,14575.0
2023-03-22 15:00:00,652.16,652.93,645.91,647.08,11049.0,636.0309,636.7819,629.9355,631.0766,11049.0
2023-03-22 15:10:00,647.53,653.02,646.33,651.99,9555.0,631.5154,636.8697,630.3451,635.8651,9555.0
2023-03-22 15:20:00,651.68,657.15,651.41,655.6,13633.0,635.5628,640.8975,635.2995,639.3858,13633.0
2023-03-22 15:30:00,655.67,655.74,651.03,651.25,9972.0,639.4541,639.5224,634.9289,635.1434,9972.0
2023-03-22 15:40:00,651.31,652.97,646.69,647.31,11986.0,635.2019,636.8209,630.6962,631.3009,11986.0
2023-03-22 15:50:00,646.91,647.14,639.54,639.58,61772.0,630.9108,631.1351,623.723,623.762,61772.0
2023-03-23 09:30:00,657.74,660.0,655.81,659.29,41094.0,641.4729,643.677,639.5907,642.9846,41094.0
2023-03-23 09:40:00,659.47,661.58,657.63,659.59,13806.0,643.1601,645.218,641.3656,643.2772,13806.0
2023-03-23 09:50:00,659.2,663.59,659.1,662.76,23219.0,642.8968,647.1782,642.7993,646.3688,23219.0
2023-03-23 10:00:00,663.3,663.71,662.02,663.01,27661.0,646.8954,647.2953,645.6471,646.6126,27661.0
2023-03-23 10:10:00,663.27,665.68,662.79,664.62,35572.0,646.8662,649.2165,646.398,648.1828,35572.0
2023-03-23 10:20:00,664.29,666.96,663.68,665.97,14455.0,647.8609,650.4649,647.266,649.4994,14455.0
2023-03-23 10:30:00,665.9,666.34,664.09,664.82,7870.0,649.4311,649.8602,647.6659,648.3778,7870.0
2023-03-23 10:40:00,664.99,667.1,664.74,667.1,5247.0,648.5436,650.6014,648.2998,650.6014,5247.0
2023-03-23 10:50:00,666.9,669.31,666.82,669.06,5070.0,650.4064,652.7568,650.3284,652.513,5070.0
2023-03-23 11:00:00,669.47,671.74,669.47,670.78,10578.0,652.9128,655.1267,652.9128,654.1904,10578.0
2023-03-23 11:10:00,670.95,671.3,670.16,670.53,6630.0,654.3562,654.6976,653.5858,653.9466,6630.0
2023-03-23 11:20:00,670.68,672.59,670.68,670.72,3774.0,654.0929,655.9557,654.0929,654.1319,3774.0
2023-03-23 11:30:00,671.14,672.95,671.1,672.28,8651.0,654.5415,656.3067,654.5025,655.6533,8651.0
2023-03-23 11:40:00,672.24,672.24,669.99,670.92,5449.0,655.6143,655.6143,653.42,654.327,5449.0
2023-03-23 11:50:00,671.06,672.54,670.95,671.77,6837.0,654.4635,655.9069,654.3562,655.1559,6837.0
2023-03-23 12:00:00,671.56,673.49,671.17,673.49,11199.0,654.9511,656.8334,654.5708,656.8334,11199.0
2023-03-23 12:10:00,673.1,673.32,670.05,670.65,20185.0,656.453,656.6676,653.4785,654.0636,20185.0
2023-03-23 12:20:00,670.84,673.36,670.64,672.69,22818.0,654.2489,656.7066,654.0539,656.0532,22818.0
2023-03-23 12:30:00,673.28,673.94,671.66,671.66,14448.0,656.6286,657.2723,655.0487,655.0487,14448.0
2023-03-23 12:40:00,671.72,672.12,670.5,671.9,7953.0,655.1072,655.4973,653.9173,655.2827,7953.0
2023-03-23 12:50:00,671.44,671.9,670.49,671.61,6084.0,654.8341,655.2827,653.9076,654.9999,6084.0
2023-03-23 13:00:00,671.43,672.06,670.49,670.49,6352.0,654.8243,655.4388,653.9076,653.9076,6352.0
2023-03-23 13:10:00,670.69,671.0,668.24,669.48,20067.0,654.1026,654.405,651.7132,652.9226,20067.0
2023-03-23 13:20:00,669.21,670.5,666.67,668.09,10130.0,652.6592,653.9173,650.1821,651.5669,10130.0
2023-03-23 13:30:00,667.72,669.29,667.52,669.29,7673.0,651.2061,652.7373,651.011,652.7373,7673.0
2023-03-23 13:40:00,669.21,670.22,668.13,668.93,8357.0,652.6592,653.6443,651.606,652.3862,8357.0
2023-03-23 13:50:00,668.34,668.76,666.44,666.64,9969.0,651.8108,652.2204,649.9578,650.1528,9969.0
2023-03-23 14:00:00,666.61,667.57,665.62,665.62,8891.0,650.1235,651.0598,649.158,649.158,8891.0
2023-03-23 14:10:00,666.53,667.55,666.1,667.11,4315.0,650.0455,651.0403,649.6262,650.6112,4315.0
2023-03-23 14:20:00,666.91,666.91,663.0,663.0,14557.0,650.4161,650.4161,646.6028,646.6028,14557.0
2023-03-23 14:30:00,662.89,663.52,659.55,660.1,16354.0,646.4956,647.11,643.2382,643.7746,16354.0
2023-03-23 14:40:00,659.84,660.17,656.73,657.28,27082.0,643.521,643.8428,640.4879,641.0243,27082.0
2023-03-23 14:50:00,658.2,658.27,654.94,658.05,16098.0,641.9215,641.9898,638.7422,641.7753,16098.0
2023-03-23 15:00:00,658.32,662.22,657.03,659.18,23130.0,642.0386,645.8421,640.7805,642.8773,23130.0
2023-03-23 15:10:00,660.02,660.04,656.41,656.43,13260.0,643.6965,643.716,640.1758,640.1953,13260.0
2023-03-23 15:20:00,656.5,658.83,654.96,657.99,18084.0,640.2636,642.536,638.7617,641.7167,18084.0
2023-03-23 15:30:00,657.55,659.55,656.54,659.53,12983.0,641.2876,643.2382,640.3026,643.2187,12983.0
2023-03-23 15:40:00,659.1,663.74,658.75,662.69,16153.0,642.7993,647.3245,642.4579,646.3005,16153.0
2023-03-23 15:50:00,663.05,665.92,662.58,663.65,52530.0,646.6516,649.4506,646.1932,647.2368,52530.0
2023-03-24 09:30:00,656.06,658.95,652.74,652.75,23904.0,639.8345,642.653,636.5966,636.6063,23904.0
2023-03-24 09:40:00,652.86,653.32,648.44,649.59,17265.0,636.7136,637.1622,632.4029,633.5245,17265.0
2023-03-24 09:50:00,649.36,653.64,648.65,653.64,10623.0,633.3002,637.4743,632.6077,637.4743,10623.0
2023-03-24 10:00:00,653.99,654.44,651.05,651.83,7850.0,637.8157,638.2545,634.9484,635.7091,7850.0
2023-03-24 10:10:00,652.15,653.74,649.97,650.0,10868.0,636.0212,637.5718,633.8951,633.9243,10868.0
2023-03-24 10:20:00,650.25,650.44,647.75,649.39,8971.0,634.1682,634.3535,631.73,633.3294,8971.0
2023-03-24 10:30:00,649.9,649.9,647.0,647.27,5587.0,633.8268,633.8268,630.9985,631.2619,5587.0
2023-03-24 10:40:00,647.05,647.75,645.66,646.64,11031.0,631.0473,631.73,629.6917,630.6474,11031.0
2023-03-24 10:50:00,646.2,648.34,646.02,648.31,25634.0,630.2183,632.3054,630.0428,632.2761,25634.0
2023-03-24 11:00:00,647.95,648.13,643.0,643.0,12713.0,631.925,632.1006,627.0975,627.0975,12713.0
2023-03-24 11:10:00,643.22,643.48,641.4,641.5,15721.0,627.312,627.5656,625.537,625.6346,15721.0
2023-03-24 11:20:00,641.55,642.77,640.28,642.4,8773.0,625.6833,626.8732,624.4447,626.5123,8773.0
2023-03-24 11:30:00,642.0,642.42,639.75,640.24,13369.0,626.1222,626.5318,623.9278,624.4057,13369.0
2023-03-24 11:40:00,640.64,644.67,640.39,644.13,11423.0,624.7958,628.7262,624.552,628.1995,11423.0
2023-03-24 11:50:00,643.62,646.72,643.36,645.79,9162.0,627.7021,630.7255,627.4486,629.8185,9162.0
2023-03-24 12:00:00,646.26,647.25,643.99,643.99,12240.0,630.2768,631.2424,628.063,628.063,12240.0
2023-03-24 12:10:00,643.56,644.26,641.64,642.32,4598.0,627.6436,628.3263,625.7711,626.4343,4598.0
2023-03-24 12:20:00,641.75,642.8,641.04,642.47,5221.0,625.8784,626.9024,625.1859,626.5806,5221.0
2023-03-24 12:30:00,643.25,644.57,642.93,643.61,8168.0,627.3413,628.6286,627.0292,627.6924,8168.0
2023-03-24 12:40:00,643.18,645.05,643.0,644.61,1300.0,627.273,629.0968,627.0975,628.6676,1300.0
2023-03-24 12:50:00,644.5,645.06,643.53,643.85,4673.0,628.5604,629.1065,627.6144,627.9264,4673.0
2023-03-24 13:00:00,643.86,644.2,642.8,642.8,5483.0,627.9362,628.2678,626.9024,626.9024,5483.0
2023-03-24 13:10:00,642.69,644.24,642.69,642.93,6580.0,626.7951,628.3068,626.7951,627.0292,6580.0
2023-03-24 13:20:00,643.68,645.27,643.22,644.76,9626.0,627.7606,629.3113,627.312,628.8139,9626.0
2023-03-24 13:30:00,645.29,645.69,644.72,645.02,3500.0,629.3308,629.7209,628.7749,629.0675,3500.0
2023-03-24 13:40:00,644.75,644.96,643.06,643.06,5254.0,628.8042,629.009,627.156,627.156,5254.0
2023-03-24 13:50:00,643.18,643.39,642.24,643.31,3116.0,627.273,627.4778,626.3563,627.3998,3116.0
2023-03-24 14:00:00,643.61,644.01,642.67,643.57,7749.0,627.6924,628.0825,626.7756,627.6534,7749.0
2023-03-24 14:10:00,643.22,644.53,643.08,643.8,4249.0,627.312,628.5896,627.1755,627.8777,4249.0
2023-03-24 14:20:00,644.37,644.37,643.15,643.68,5498.0,628.4336,628.4336,627.2438,627.7606,5498.0
2023-03-24 14:30:00,643.87,645.13,643.64,644.81,2700.0,627.946,629.1748,627.7216,628.8627,2700.0
2023-03-24 14:40:00,644.81,645.54,644.65,645.17,4475.0,628.8627,629.5746,628.7067,629.2138,4475.0
2023-03-24 14:50:00,645.14,645.34,644.67,645.19,3917.0,629.1845,629.3796,628.7262,629.2333,3917.0
2023-03-24 15:00:00,645.9,645.9,644.12,644.59,3188.0,629.9257,629.9257,628.1898,628.6481,3188.0
2023-03-24 15:10:00,644.44,645.98,644.44,645.92,4800.0,628.5019,630.0038,628.5019,629.9452,4800.0
2023-03-24 15:20:00,646.22,647.66,646.14,647.0,5650.0,630.2378,631.6422,630.1598,630.9985,5650.0
2023-03-24 15:30:00,647.18,647.72,646.05,646.91,7911.0,631.1741,631.7007,630.072,630.9108,7911.0
2023-03-24 15:40:00,646.8,647.19,645.72,645.79,12055.0,630.8035,631.1838,629.7502,629.8185,12055.0
2023-03-24 15:50:00,645.32,648.16,644.45,647.62,34358.0,629.3601,632.1299,628.5116,631.6032,34358.0
2023-03-27 09:30:00,655.37,655.37,650.55,650.95,22547.0,639.1615,639.1615,634.4607,634.8508,22547.0
2023-03-27 09:40:00,650.96,655.43,650.96,654.94,15205.0,634.8606,639.2201,634.8606,638.7422,15205.0
2023-03-27 09:50:00,654.86,657.48,654.86,656.46,7545.0,638.6641,641.2194,638.6641,640.2246,7545.0
2023-03-27 10:00:00,656.84,657.45,654.93,656.25,10205.0,640.5952,641.1901,638.7324,640.0198,10205.0
2023-03-27 10:10:00,656.63,656.81,653.54,654.57,7961.0,640.3904,640.5659,637.3768,638.3813,7961.0
2023-03-27 10:20:00,654.41,654.43,652.94,653.19,2899.0,638.2253,638.2448,636.7916,637.0354,2899.0
2023-03-27 10:30:00,652.92,652.92,650.84,651.8,11584.0,636.7721,636.7721,634.7436,635.6798,11584.0
2023-03-27 10:40:00,652.3,652.69,651.3,652.09,4369.0,636.1675,636.5478,635.1922,635.9627,4369.0
2023-03-27 10:50:00,652.31,652.5,650.82,650.82,4449.0,636.1772,636.3625,634.7241,634.7241,4449.0
2023-03-27 11:00:00,651.43,651.9,649.64,649.65,6807.0,635.319,635.7774,633.5732,633.583,6807.0
2023-03-27 11:10:00,649.8,651.49,649.73,651.3,6365.0,633.7293,635.3775,633.661,635.1922,6365.0
2023-03-27 11:20:00,651.1,651.68,651.02,651.49,6234.0,634.9971,635.5628,634.9191,635.3775,6234.0
2023-03-27 11:30:00,651.6,652.59,650.3,650.7,22168.0,635.4848,636.4503,634.2169,634.607,22168.0
2023-03-27 11:40:00,650.54,650.75,649.73,650.75,2535.0,634.451,634.6558,633.661,634.6558,2535.0
2023-03-27 11:50:00,650.5,650.5,647.53,648.3,4817.0,634.412,634.412,631.5154,632.2664,4817.0
2023-03-27 12:00:00,648.3,648.64,647.72,648.64,3746.0,632.2664,632.598,631.7007,632.598,3746.0
2023-03-27 12:10:00,648.68,648.68,647.51,648.15,5503.0,632.637,632.637,631.4959,632.1201,5503.0
2023-03-27 12:20:00,647.63,648.0,646.67,647.0,9585.0,631.613,631.9738,630.6767,630.9985,9585.0
2023-03-27 12:30:00,646.83,646.92,644.56,644.7,5268.0,630.8327,630.9205,628.6189,628.7554,5268.0
2023-03-27 12:40:00,644.4,644.78,643.8,644.78,6649.0,628.4628,628.8334,627.8777,628.8334,6649.0
2023-03-27 12:50:00,644.77,645.97,644.77,645.97,6152.0,628.8237,629.994,628.8237,629.994,6152.0
2023-03-27 13:00:00,645.94,647.67,645.94,647.23,4746.0,629.9648,631.652,629.9648,631.2229,4746.0
2023-03-27 13:10:00,646.95,646.95,645.24,646.06,4780.0,630.9498,630.9498,629.2821,630.0818,4780.0
2023-03-27 13:20:00,646.25,646.95,646.18,646.87,2386.0,630.2671,630.9498,630.1988,630.8718,2386.0
2023-03-27 13:30:00,647.09,647.6,646.74,646.92,6711.0,631.0863,631.5837,630.745,630.9205,6711.0
2023-03-27 13:40:00,647.16,647.74,646.76,647.0,2409.0,631.1546,631.7202,630.7645,630.9985,2409.0
2023-03-27 13:50:00,647.06,647.21,646.09,646.09,5150.0,631.0571,631.2033,630.111,630.111,5150.0
2023-03-27 14:00:00,646.01,646.01,644.8,645.23,7742.0,630.033,630.033,628.8529,629.2723,7742.0
2023-03-27 14:10:00,645.25,646.55,645.25,646.55,4982.0,629.2918,630.5597,629.2918,630.5597,4982.0
2023-03-27 14:20:00,646.41,647.5,646.41,646.85,3815.0,630.4231,631.4862,630.4231,630.8522,3815.0
2023-03-27 14:30:00,647.14,648.44,647.1,648.34,8180.0,631.1351,632.4029,631.0961,632.3054,8180.0
2023-03-27 14:40:00,648.73,648.79,647.74,648.37,7560.0,632.6858,632.7443,631.7202,632.3347,7560.0
2023-03-27 14:50:00,648.53,649.42,648.13,649.02,7384.0,632.4907,633.3587,632.1006,632.9686,7384.0
2023-03-27 15:00:00,649.11,649.92,647.29,647.88,6731.0,633.0564,633.8463,631.2814,631.8568,6731.0
2023-03-27 15:10:00,647.87,648.19,647.46,647.55,6026.0,631.847,632.1591,631.4472,631.5349,6026.0
2023-03-27 15:20:00,647.29,647.6,646.6,647.03,6934.0,631.2814,631.5837,630.6084,631.0278,6934.0
2023-03-27 15:30:00,646.94,647.08,645.14,645.84,7759.0,630.94,631.0766,629.1845,629.8672,7759.0
2023-03-27 15:40:00,646.05,646.82,644.99,645.06,19876.0,630.072,630.823,629.0383,629.1065,19876.0
2023-03-27 15:50:00,644.93,645.78,643.05,643.63,91148.0,628.9797,629.8087,627.1462,627.7119,91148.0
2023-03-28 09:30:00,644.1,644.62,639.15,640.35,12237.0,628.1703,628.6774,623.3427,624.513,12237.0
2023-03-28 09:40:00,639.64,640.29,636.71,636.71,5420.0,623.8206,624.4545,620.963,620.963,5420.0
2023-03-28 09:50:00,637.0,637.13,634.64,635.38,6859.0,621.2459,621.3726,618.9442,619.6659,6859.0
2023-03-28 10:00:00,635.55,636.33,634.69,635.7,8812.0,619.8317,620.5924,618.993,619.978,8812.0
2023-03-28 10:10:00,635.88,637.14,635.62,637.11,5180.0,620.1536,621.3824,619.9,621.3531,5180.0
2023-03-28 10:20:00,637.59,637.59,635.29,635.56,4465.0,621.8213,621.8213,619.5781,619.8415,4465.0
2023-03-28 10:30:00,635.4,635.4,632.38,634.14,15349.0,619.6854,619.6854,616.7401,618.4566,15349.0
2023-03-28 10:40:00,634.22,635.94,634.1,635.94,7941.0,618.5346,620.2121,618.4176,620.2121,7941.0
2023-03-28 10:50:00,635.87,636.5,635.39,635.89,3683.0,620.1438,620.7582,619.6757,620.1633,3683.0
2023-03-28 11:00:00,635.88,637.49,635.86,636.82,5295.0,620.1536,621.7237,620.1341,621.0703,5295.0
2023-03-28 11:10:00,636.57,638.16,636.55,637.52,5781.0,620.8265,622.3772,620.807,621.753,5781.0
2023-03-28 11:20:00,637.56,637.56,636.53,636.9,11338.0,621.792,621.792,620.7875,621.1483,11338.0
2023-03-28 11:30:00,636.93,638.61,636.91,638.13,52572.0,621.1776,622.816,621.1581,622.3479,52572.0
2023-03-28 11:40:00,638.14,638.15,635.7,635.77,3727.0,622.3577,622.3674,619.978,620.0463,3727.0
2023-03-28 11:50:00,635.82,636.94,635.62,636.81,6607.0,620.095,621.1873,619.9,621.0606,6607.0
2023-03-28 12:00:00,636.92,637.32,636.21,636.31,4092.0,621.1678,621.5579,620.4754,620.5729,4092.0
2023-03-28 12:10:00,636.44,637.25,636.25,636.87,12045.0,620.6997,621.4897,620.5144,621.1191,12045.0
2023-03-28 12:20:00,636.88,636.95,636.25,636.63,11802.0,621.1288,621.1971,620.5144,620.885,11802.0
2023-03-28 12:30:00,636.46,638.79,635.52,638.3,40057.0,620.7192,622.9916,619.8025,622.5137,40057.0
2023-03-28 12:40:00,638.46,639.35,637.41,638.97,19432.0,622.6697,623.5377,621.6457,623.1671,19432.0
2023-03-28 12:50:00,638.73,638.73,636.88,637.24,5387.0,622.9331,622.9331,621.1288,621.4799,5387.0
2023-03-28 13:00:00,637.38,637.77,636.37,636.48,6621.0,621.6165,621.9968,620.6314,620.7387,6621.0
2023-03-28 13:10:00,636.7,636.93,635.44,636.93,5871.0,620.9533,621.1776,619.7244,621.1776,5871.0
2023-03-28 13:20:00,637.0,637.37,636.4,636.8,3384.0,621.2459,621.6067,620.6607,621.0508,3384.0
2023-03-28 13:30:00,636.92,637.24,634.65,634.65,2893.0,621.1678,621.4799,618.954,618.954,2893.0
2023-03-28 13:40:00,634.74,635.17,634.43,634.96,4179.0,619.0418,619.4611,618.7394,619.2563,4179.0
2023-03-28 13:50:00,635.38,635.57,635.11,635.38,3207.0,619.6659,619.8512,619.4026,619.6659,3207.0
2023-03-28 14:00:00,635.35,636.55,635.35,636.36,4591.0,619.6367,620.807,619.6367,620.6217,4591.0
2023-03-28 14:10:00,636.55,636.82,636.13,636.37,4405.0,620.807,621.0703,620.3974,620.6314,4405.0
2023-03-28 14:20:00,636.49,636.73,636.09,636.39,5058.0,620.7485,620.9825,620.3584,620.6509,5058.0
2023-03-28 14:30:00,636.43,636.71,636.11,636.33,7217.0,620.69,620.963,620.3779,620.5924,7217.0
2023-03-28 14:40:00,636.2,637.45,636.19,637.09,5729.0,620.4656,621.6847,620.4559,621.3336,5729.0
2023-03-28 14:50:00,637.18,637.24,636.5,636.66,3399.0,621.4214,621.4799,620.7582,620.9143,3399.0
2023-03-28 15:00:00,636.87,637.9,636.77,637.54,10596.0,621.1191,622.1236,621.0215,621.7725,10596.0
2023-03-28 15:10:00,637.8,637.8,636.72,636.82,5673.0,622.0261,622.0261,620.9728,621.0703,5673.0
2023-03-28 15:20:00,636.55,636.58,635.59,635.87,5404.0,620.807,620.8362,619.8707,620.1438,5404.0
2023-03-28 15:30:00,635.92,637.5,635.34,636.87,8000.0,620.1926,621.7335,619.6269,621.1191,8000.0
2023-03-28 15:40:00,636.9,637.53,636.53,637.2,7810.0,621.1483,621.7627,620.7875,621.4409,7810.0
2023-03-28 15:50:00,637.45,640.23,636.93,639.51,47702.0,621.6847,624.396,621.1776,623.6938,47702.0
2023-03-29 09:30:00,649.57,650.32,648.46,648.47,19965.0,633.505,634.2364,632.4224,632.4322,19965.0
2023-03-29 09:40:00,648.68,652.95,648.67,652.2,14008.0,632.637,636.8014,632.6272,636.0699,14008.0
2023-03-29 09:50:00,652.31,653.46,651.99,652.27,9918.0,636.1772,637.2988,635.8651,636.1382,9918.0
2023-03-29 10:00:00,652.57,654.38,652.5,654.38,6827.0,636.4308,638.196,636.3625,638.196,6827.0
2023-03-29 10:10:00,654.56,655.25,653.62,655.14,9447.0,638.3716,639.0445,637.4548,638.9372,9447.0
2023-03-29 10:20:00,655.0,656.02,654.0,654.53,5451.0,638.8007,639.7955,637.8254,638.3423,5451.0
2023-03-29 10:30:00,654.64,655.11,653.25,653.41,3796.0,638.4496,638.908,637.094,637.25,3796.0
2023-03-29 10:40:00,653.15,653.71,651.37,651.58,9496.0,636.9964,637.5426,635.2605,635.4653,9496.0
2023-03-29 10:50:00,651.7,651.96,650.01,650.01,9744.0,635.5823,635.8359,633.9341,633.9341,9744.0
2023-03-29 11:00:00,650.18,652.97,650.17,652.97,6439.0,634.0999,636.8209,634.0901,636.8209,6439.0
2023-03-29 11:10:00,653.08,653.75,652.71,653.34,18320.0,636.9282,637.5816,636.5673,637.1817,18320.0
2023-03-29 11:20:00,653.5,654.6,653.48,654.6,7643.0,637.3378,638.4106,637.3183,638.4106,7643.0
2023-03-29 11:30:00,654.64,656.75,654.5,656.34,27314.0,638.4496,640.5074,638.3131,640.1075,27314.0
2023-03-29 11:40:00,655.82,657.26,655.82,656.58,19402.0,639.6004,641.0048,639.6004,640.3416,19402.0
2023-03-29 11:50:00,656.15,656.17,654.8,655.36,6621.0,639.9222,639.9417,638.6056,639.1518,6621.0
2023-03-29 12:00:00,655.6,656.35,655.34,656.0,3705.0,639.3858,640.1173,639.1323,639.776,3705.0
2023-03-29 12:10:00,655.92,657.1,655.83,656.46,8129.0,639.6979,640.8487,639.6102,640.2246,8129.0
2023-03-29 12:20:00,656.43,657.18,655.93,656.31,7743.0,640.1953,640.9268,639.7077,640.0783,7743.0
2023-03-29 12:30:00,656.31,656.63,655.94,656.44,5187.0,640.0783,640.3904,639.7174,640.2051,5187.0
2023-03-29 12:40:00,656.21,656.21,654.14,655.0,9561.0,639.9808,639.9808,637.962,638.8007,9561.0
2023-03-29 12:50:00,654.85,656.04,654.37,654.73,8953.0,638.6544,639.815,638.1863,638.5374,8953.0
2023-03-29 13:00:00,655.19,656.64,654.86,656.46,3406.0,638.986,640.4001,638.6641,640.2246,3406.0
2023-03-29 13:10:00,656.72,657.18,656.39,656.39,9504.0,640.4781,640.9268,640.1563,640.1563,9504.0
2023-03-29 13:20:00,656.08,656.9,655.66,656.5,5407.0,639.854,640.6537,639.4444,640.2636,5407.0
2023-03-29 13:30:00,656.44,657.44,655.29,655.29,6968.0,640.2051,641.1803,639.0835,639.0835,6968.0
2023-03-29 13:40:00,655.66,656.55,655.56,656.27,13293.0,639.4444,640.3124,639.3468,640.0393,13293.0
2023-03-29 13:50:00,656.25,656.82,655.95,656.61,18176.0,640.0198,640.5757,639.7272,640.3709,18176.0
2023-03-29 14:00:00,656.36,656.93,655.33,656.41,9474.0,640.1271,640.683,639.1225,640.1758,9474.0
2023-03-29 14:10:00,656.57,656.85,655.59,655.95,11694.0,640.3319,640.6049,639.3761,639.7272,11694.0
2023-03-29 14:20:00,656.45,658.3,656.26,658.09,5844.0,640.2148,642.0191,640.0295,641.8143,5844.0
2023-03-29 14:30:00,658.22,660.14,658.22,659.88,19132.0,641.941,643.8136,641.941,643.56,19132.0
2023-03-29 14:40:00,659.58,660.6,659.05,660.2,18711.0,643.2674,644.2622,642.7505,643.8721,18711.0
2023-03-29 14:50:00,660.49,661.32,659.5,660.78,9945.0,644.1549,644.9644,643.1894,644.4377,9945.0
2023-03-29 15:00:00,661.4,662.93,660.14,662.36,8717.0,645.0424,646.5346,643.8136,645.9787,8717.0
2023-03-29 15:10:00,662.78,664.54,662.1,664.37,12846.0,646.3883,648.1047,645.7251,647.9389,12846.0
2023-03-29 15:20:00,664.54,665.17,664.15,665.0,9991.0,648.1047,648.7192,647.7244,648.5534,9991.0
2023-03-29 15:30:00,664.8,664.8,662.47,662.69,14353.0,648.3583,648.3583,646.0859,646.3005,14353.0
2023-03-29 15:40:00,662.7,663.68,662.38,663.18,15324.0,646.3103,647.266,645.9982,646.7784,15324.0
2023-03-29 15:50:00,662.87,662.87,657.0,659.82,80494.0,646.476,646.476,640.7512,643.5015,80494.0
2023-03-30 09:30:00,675.2,676.49,673.51,675.66,38670.0,658.5011,659.7592,656.8529,658.9497,38670.0
2023-03-30 09:40:00,675.43,676.98,675.05,676.79,18380.0,658.7254,660.2371,658.3548,660.0518,18380.0
2023-03-30 09:50:00,676.84,677.84,675.3,677.21,9148.0,660.1005,661.0758,658.5986,660.4614,9148.0
2023-03-30 10:00:00,677.74,678.49,676.65,677.3,13015.0,660.9783,661.7097,659.9152,660.5492,13015.0
2023-03-30 10:10:00,677.27,677.49,676.06,676.92,6153.0,660.5199,660.7345,659.3398,660.1786,6153.0
2023-03-30 10:20:00,676.95,679.09,676.95,678.9,5387.0,660.2078,662.2949,660.2078,662.1096,5387.0
2023-03-30 10:30:00,678.98,679.05,677.41,678.48,5265.0,662.1876,662.2559,660.6564,661.7,5265.0
2023-03-30 10:40:00,678.25,678.9,677.4,677.4,4525.0,661.4757,662.1096,660.6467,660.6467,4525.0
2023-03-30 10:50:00,677.32,679.58,677.32,678.9,4360.0,660.5687,662.7728,660.5687,662.1096,4360.0
2023-03-30 11:00:00,678.63,680.2,677.91,679.92,7285.0,661.8463,663.3774,661.1441,663.1044,7285.0
2023-03-30 11:10:00,680.09,680.63,679.49,679.94,9510.0,663.2702,663.7968,662.685,663.1239,9510.0
2023-03-30 11:20:00,680.25,680.25,678.45,679.01,3303.0,663.4262,663.4262,661.6707,662.2169,3303.0
2023-03-30 11:30:00,678.53,679.99,678.1,679.14,11622.0,661.7487,663.1726,661.3294,662.3437,11622.0
2023-03-30 11:40:00,679.45,679.55,678.16,678.39,2400.0,662.646,662.7435,661.3879,661.6122,2400.0
2023-03-30 11:50:00,678.15,678.99,678.15,678.46,2508.0,661.3781,662.1974,661.3781,661.6805,2508.0
2023-03-30 12:00:00,678.39,678.39,677.41,678.17,2492.0,661.6122,661.6122,660.6564,661.3977,2492.0
2023-03-30 12:10:00,678.24,678.24,676.27,676.62,4885.0,661.4659,661.4659,659.5446,659.886,4885.0
2023-03-30 12:20:00,677.0,677.17,676.54,677.17,2236.0,660.2566,660.4224,659.808,660.4224,2236.0
2023-03-30 12:30:00,676.77,677.3,675.99,676.62,6662.0,660.0323,660.5492,659.2716,659.886,6662.0
2023-03-30 12:40:00,676.61,677.18,676.11,676.18,4060.0,659.8762,660.4321,659.3886,659.4569,4060.0
2023-03-30 12:50:00,676.19,677.12,676.01,676.84,7909.0,659.4666,660.3736,659.2911,660.1005,7909.0
2023-03-30 13:00:00,676.45,677.3,676.1,676.75,2438.0,659.7202,660.5492,659.3788,660.0128,2438.0
2023-03-30 13:10:00,677.15,677.51,677.02,677.24,2000.0,660.4029,660.754,660.2761,660.4907,2000.0
2023-03-30 13:20:00,677.33,677.42,676.29,676.7,2203.0,660.5784,660.6662,659.5641,659.964,2203.0
2023-03-30 13:30:00,676.52,676.52,674.36,674.88,5901.0,659.7885,659.7885,657.6819,658.189,5901.0
2023-03-30 13:40:00,674.0,674.7,673.77,674.22,5498.0,657.3308,658.0135,657.1065,657.5453,5498.0
2023-03-30 13:50:00,674.46,675.46,674.44,675.25,2439.0,657.7794,658.7547,657.7599,658.5499,2439.0
2023-03-30 14:00:00,674.79,676.1,674.63,675.85,6627.0,658.1012,659.3788,657.9452,659.135,6627.0
2023-03-30 14:10:00,675.94,676.29,675.39,675.64,4490.0,659.2228,659.5641,658.6864,658.9302,4490.0
2023-03-30 14:20:00,676.23,677.08,676.17,676.88,7414.0,659.5056,660.3346,659.4471,660.1396,7414.0
2023-03-30 14:30:00,676.9,677.86,676.36,676.85,6069.0,660.1591,661.0953,659.6324,660.1103,6069.0
2023-03-30 14:40:00,677.1,677.31,676.35,676.81,10292.0,660.3541,660.5589,659.6227,660.0713,10292.0
2023-03-30 14:50:00,676.31,676.64,676.12,676.6,5300.0,659.5837,659.9055,659.3984,659.8665,5300.0
2023-03-30 15:00:00,676.3,676.9,675.7,675.84,10821.0,659.5739,660.1591,658.9887,659.1253,10821.0
2023-03-30 15:10:00,675.84,676.17,675.33,675.74,10536.0,659.1253,659.4471,658.6279,659.0277,10536.0
2023-03-30 15:20:00,675.75,677.55,675.75,677.43,9303.0,659.0375,660.793,659.0375,660.676,9303.0
2023-03-30 15:30:00,677.48,678.53,677.17,678.12,8202.0,660.7247,661.7487,660.4224,661.3489,8202.0
2023-03-30 15:40:00,678.04,678.04,676.1,676.36,14916.0,661.2709,661.2709,659.3788,659.6324,14916.0
2023-03-30 15:50:00,676.44,677.73,676.04,676.54,34982.0,659.7104,660.9685,659.3203,659.808,34982.0
2023-03-31 09:30:00,675.09,677.24,673.62,677.17,31516.0,658.3938,660.4907,656.9602,660.4224,31516.0
2023-03-31 09:40:00,677.72,680.75,677.12,679.5,13645.0,660.9588,663.9138,660.3736,662.6948,13645.0
2023-03-31 09:50:00,679.5,680.34,679.07,679.43,3301.0,662.6948,663.514,662.2754,662.6265,3301.0
2023-03-31 10:00:00,679.51,680.24,678.37,679.26,8346.0,662.7045,663.4165,661.5927,662.4607,8346.0
2023-03-31 10:10:00,678.71,679.37,677.72,678.37,3902.0,661.9243,662.568,660.9588,661.5927,3902.0
2023-03-31 10:20:00,678.25,678.53,677.41,677.41,2100.0,661.4757,661.7487,660.6564,660.6564,2100.0
2023-03-31 10:30:00,677.21,679.14,677.12,679.14,6718.0,660.4614,662.3437,660.3736,662.3437,6718.0
2023-03-31 10:40:00,679.24,680.51,679.24,680.5,2221.0,662.4412,663.6798,662.4412,663.67,2221.0
2023-03-31 10:50:00,680.24,680.24,678.88,679.73,12221.0,663.4165,663.4165,662.0901,662.9191,12221.0
2023-03-31 11:00:00,680.39,680.39,678.88,678.98,6105.0,663.5627,663.5627,662.0901,662.1876,6105.0
2023-03-31 11:10:00,678.9,679.95,678.85,679.52,4015.0,662.1096,663.1336,662.0608,662.7143,4015.0
2023-03-31 11:20:00,679.83,680.68,679.14,679.15,7779.0,663.0166,663.8456,662.3437,662.3534,7779.0
2023-03-31 11:30:00,679.06,679.77,678.6,679.77,12968.0,662.2656,662.9581,661.817,662.9581,12968.0
2023-03-31 11:40:00,679.78,680.61,679.43,680.0,4259.0,662.9678,663.7773,662.6265,663.1824,4259.0
2023-03-31 11:50:00,680.18,681.35,680.12,680.99,4034.0,663.3579,664.499,663.2994,664.1479,4034.0
2023-03-31 12:00:00,680.34,681.6,679.89,681.6,2975.0,663.514,664.7428,663.0751,664.7428,2975.0
2023-03-31 12:10:00,681.87,682.24,681.47,682.24,6689.0,665.0061,665.367,664.616,665.367,6689.0
2023-03-31 12:20:00,682.09,683.18,681.8,682.77,12398.0,665.2207,666.2837,664.9379,665.8839,12398.0
2023-03-31 12:30:00,683.15,683.18,682.04,682.64,9016.0,666.2545,666.2837,665.1719,665.7571,9016.0
2023-03-31 12:40:00,682.27,682.4,681.67,681.83,12935.0,665.3962,665.523,664.8111,664.9671,12935.0
2023-03-31 12:50:00,682.11,682.73,681.5,681.82,4158.0,665.2402,665.8449,664.6453,664.9574,4158.0
2023-03-31 13:00:00,681.48,681.75,680.71,681.39,3307.0,664.6258,664.8891,663.8748,664.538,3307.0
2023-03-31 13:10:00,681.02,681.51,680.6,680.95,5547.0,664.1772,664.655,663.7676,664.1089,5547.0
2023-03-31 13:20:00,680.66,681.15,680.64,680.67,2700.0,663.8261,664.3039,663.8066,663.8358,2700.0
2023-03-31 13:30:00,680.41,680.45,679.58,679.69,2450.0,663.5823,663.6213,662.7728,662.8801,2450.0
2023-03-31 13:40:00,679.99,680.05,679.56,679.57,700.0,663.1726,663.2312,662.7533,662.763,700.0
2023-03-31 13:50:00,679.57,680.55,679.56,680.09,4556.0,662.763,663.7188,662.7533,663.2702,4556.0
2023-03-31 14:00:00,681.23,681.32,680.49,681.03,1123.0,664.382,664.4697,663.6603,664.1869,1123.0
2023-03-31 14:10:00,681.35,681.35,680.01,680.01,2402.0,664.499,664.499,663.1921,663.1921,2402.0
2023-03-31 14:20:00,680.2,680.4,679.75,680.0,1733.0,663.3774,663.5725,662.9386,663.1824,1733.0
2023-03-31 14:30:00,679.63,680.23,679.62,679.9,1400.0,662.8215,663.4067,662.8118,663.0849,1400.0
2023-03-31 14:40:00,679.9,680.31,679.84,680.14,1000.0,663.0849,663.4847,663.0263,663.3189,1000.0
2023-03-31 14:50:00,680.2,680.95,679.98,680.55,3449.0,663.3774,664.1089,663.1629,663.7188,3449.0
2023-03-31 15:00:00,680.75,681.63,680.6,681.17,5146.0,663.9138,664.7721,663.7676,664.3235,5146.0
2023-03-31 15:10:00,681.38,681.71,680.79,680.98,5452.0,664.5283,664.8501,663.9529,664.1382,5452.0
2023-03-31 15:20:00,681.45,681.91,681.22,681.64,7513.0,664.5965,665.0452,664.3722,664.7818,7513.0
2023-03-31 15:30:00,681.5,681.71,679.01,679.42,10231.0,664.6453,664.8501,662.2169,662.6167,10231.0
2023-03-31 15:40:00,679.26,679.92,678.5,678.64,10113.0,662.4607,663.1044,661.7195,661.856,10113.0
2023-03-31 15:50:00,678.89,681.28,678.02,681.09,43086.0,662.0998,664.4307,661.2514,664.2454,43086.0
2023-04-03 09:30:00,674.8,675.74,673.5,673.84,25519.0,658.111,659.0277,656.8431,657.1747,25519.0
2023-04-03 09:40:00,673.86,674.97,672.3,674.38,7637.0,657.1942,658.2768,655.6728,657.7014,7637.0
2023-04-03 09:50:00,674.69,674.86,671.59,672.47,14817.0,658.0037,658.1695,654.9804,655.8386,14817.0
2023-04-03 10:00:00,672.95,673.62,670.72,670.95,12893.0,656.3067,656.9602,654.1319,654.3562,12893.0
2023-04-03 10:10:00,671.07,672.79,670.8,672.64,9940.0,654.4732,656.1507,654.2099,656.0044,9940.0
2023-04-03 10:20:00,673.2,674.76,672.6,674.75,8212.0,656.5506,658.072,655.9654,658.0622,8212.0
2023-04-03 10:30:00,674.76,675.23,672.91,673.61,7899.0,658.072,658.5304,656.2677,656.9504,7899.0
2023-04-03 10:40:00,673.53,673.75,671.88,671.99,6763.0,656.8724,657.087,655.2632,655.3705,6763.0
2023-04-03 10:50:00,671.92,672.3,671.16,671.17,8601.0,655.3022,655.6728,654.561,654.5708,8601.0
2023-04-03 11:00:00,671.38,672.12,671.22,671.44,6681.0,654.7756,655.4973,654.6195,654.8341,6681.0
2023-04-03 11:10:00,671.67,672.85,670.61,672.43,7913.0,655.0584,656.2092,654.0246,655.7996,7913.0
2023-04-03 11:20:00,672.47,672.55,671.08,671.35,9210.0,655.8386,655.9166,654.483,654.7463,9210.0
2023-04-03 11:30:00,671.2,672.78,671.2,671.77,15589.0,654.6,656.141,654.6,655.1559,15589.0
2023-04-03 11:40:00,671.58,672.43,671.5,672.43,4854.0,654.9706,655.7996,654.8926,655.7996,4854.0
2023-04-03 11:50:00,672.5,672.52,671.78,672.2,1957.0,655.8679,655.8874,655.1657,655.5753,1957.0
2023-04-03 12:00:00,672.2,672.99,671.21,672.5,4882.0,655.5753,656.3458,654.6098,655.8679,4882.0
2023-04-03 12:10:00,672.33,672.54,672.07,672.08,1913.0,655.7021,655.9069,655.4485,655.4583,1913.0
2023-04-03 12:20:00,672.07,672.39,669.8,669.81,5813.0,655.4485,655.7606,653.2347,653.2444,5813.0
2023-04-03 12:30:00,669.52,670.59,669.41,670.03,3034.0,652.9616,654.0051,652.8543,653.459,3034.0
2023-04-03 12:40:00,669.52,670.5,669.52,670.5,3953.0,652.9616,653.9173,652.9616,653.9173,3953.0
2023-04-03 12:50:00,670.38,670.51,668.97,669.23,4230.0,653.8003,653.9271,652.4252,652.6788,4230.0
2023-04-03 13:00:00,668.93,669.16,668.13,669.06,5563.0,652.3862,652.6105,651.606,652.513,5563.0
2023-04-03 13:10:00,669.45,669.55,668.52,668.99,3914.0,652.8933,652.9908,651.9863,652.4447,3914.0
2023-04-03 13:20:00,669.11,669.43,667.93,667.93,4700.0,652.5617,652.8738,651.4109,651.4109,4700.0
2023-04-03 13:30:00,668.22,668.68,667.81,668.41,2200.0,651.6937,652.1424,651.2939,651.879,2200.0
2023-04-03 13:40:00,668.49,668.5,667.39,667.87,2689.0,651.9571,651.9668,650.8843,651.3524,2689.0
2023-04-03 13:50:00,667.82,668.68,667.78,668.51,1600.0,651.3036,652.1424,651.2646,651.9766,1600.0
2023-04-03 14:00:00,668.78,668.84,667.6,668.16,6770.0,652.2399,652.2984,651.0891,651.6352,6770.0
2023-04-03 14:10:00,667.57,668.39,667.57,668.18,2531.0,651.0598,651.8595,651.0598,651.6547,2531.0
2023-04-03 14:20:00,668.0,669.89,667.83,669.34,4000.0,651.4792,653.3224,651.3134,652.786,4000.0
2023-04-03 14:30:00,669.32,671.39,669.26,670.55,3760.0,652.7665,654.7853,652.708,653.9661,3760.0
2023-04-03 14:40:00,670.7,671.55,670.13,670.9,4442.0,654.1124,654.9414,653.5565,654.3075,4442.0
2023-04-03 14:50:00,671.2,671.92,670.62,670.62,2238.0,654.6,655.3022,654.0344,654.0344,2238.0
2023-04-03 15:00:00,670.92,671.85,670.4,671.34,3821.0,654.327,655.234,653.8198,654.7366,3821.0
2023-04-03 15:10:00,671.67,672.67,671.6,672.47,7062.0,655.0584,656.0337,654.9901,655.8386,7062.0
2023-04-03 15:20:00,672.72,673.38,672.14,673.38,4006.0,656.0824,656.7261,655.5168,656.7261,4006.0
2023-04-03 15:30:00,673.38,674.89,672.86,674.0,7489.0,656.7261,658.1988,656.219,657.3308,7489.0
2023-04-03 15:40:00,673.88,674.05,672.88,672.88,6066.0,657.2137,657.3795,656.2385,656.2385,6066.0
2023-04-03 15:50:00,672.64,674.75,671.94,674.01,20949.0,656.0044,658.0622,655.3217,657.3405,20949.0
2023-04-04 09:30:00,675.88,677.75,675.81,676.33,19481.0,659.1643,660.988,659.096,659.6032,19481.0
2023-04-04 09:40:00,675.91,675.98,672.63,674.78,10707.0,659.1935,659.2618,655.9947,658.0915,10707.0
2023-04-04 09:50:00,675.67,676.47,675.3,675.76,13311.0,658.9595,659.7397,658.5986,659.0473,13311.0
2023-04-04 10:00:00,676.09,680.55,675.78,679.72,15577.0,659.3691,663.7188,659.0668,662.9093,15577.0
2023-04-04 10:10:00,679.83,681.6,679.3,679.3,8449.0,663.0166,664.7428,662.4997,662.4997,8449.0
2023-04-04 10:20:00,678.31,678.37,675.9,677.64,4936.0,661.5342,661.5927,659.1838,660.8808,4936.0
2023-04-04 10:30:00,677.47,679.5,677.47,678.07,4040.0,660.715,662.6948,660.715,661.3001,4040.0
2023-04-04 10:40:00,677.93,678.09,676.95,677.13,5487.0,661.1636,661.3196,660.2078,660.3834,5487.0
2023-04-04 10:50:00,677.45,679.05,677.45,677.96,3442.0,660.6955,662.2559,660.6955,661.1928,3442.0
2023-04-04 11:00:00,677.92,677.92,676.23,676.49,10233.0,661.1538,661.1538,659.5056,659.7592,10233.0
2023-04-04 11:10:00,676.24,677.15,675.09,675.85,11399.0,659.5154,660.4029,658.3938,659.135,11399.0
2023-04-04 11:20:00,676.0,678.26,676.0,677.14,12210.0,659.2813,661.4854,659.2813,660.3931,12210.0
2023-04-04 11:30:00,677.07,677.34,676.34,676.9,16931.0,660.3249,660.5882,659.6129,660.1591,16931.0
2023-04-04 11:40:00,676.0,676.4,675.2,676.16,2745.0,659.2813,659.6714,658.5011,659.4374,2745.0
2023-04-04 11:50:00,675.86,677.0,675.2,675.22,4279.0,659.1448,660.2566,658.5011,658.5206,4279.0
2023-04-04 12:00:00,675.37,675.75,671.96,671.96,6727.0,658.6669,659.0375,655.3412,655.3412,6727.0
2023-04-04 12:10:00,672.45,673.59,672.2,672.84,4334.0,655.8191,656.9309,655.5753,656.1995,4334.0
2023-04-04 12:20:00,673.12,675.75,672.7,675.05,1742.0,656.4725,659.0375,656.0629,658.3548,1742.0
2023-04-04 12:30:00,675.2,675.26,674.35,675.08,1300.0,658.5011,658.5596,657.6721,658.3841,1300.0
2023-04-04 12:40:00,675.11,676.02,674.81,674.81,4728.0,658.4133,659.3008,658.1207,658.1207,4728.0
2023-04-04 12:50:00,674.78,675.25,674.14,674.72,1805.0,658.0915,658.5499,657.4673,658.033,1805.0
2023-04-04 13:00:00,674.37,674.8,673.77,674.73,1417.0,657.6916,658.111,657.1065,658.0427,1417.0
2023-04-04 13:10:00,673.74,675.54,673.42,675.13,2314.0,657.0772,658.8327,656.7651,658.4328,2314.0
2023-04-04 13:20:00,675.28,675.81,675.0,675.52,4021.0,658.5791,659.096,658.306,658.8132,4021.0
2023-04-04 13:30:00,675.52,676.19,675.02,675.4,3472.0,658.8132,659.4666,658.3256,658.6962,3472.0
2023-04-04 13:40:00,675.87,676.14,674.47,675.85,3669.0,659.1545,659.4179,657.7892,659.135,3669.0
2023-04-04 13:50:00,675.87,676.02,675.3,675.57,1500.0,659.1545,659.3008,658.5986,658.862,1500.0
2023-04-04 14:00:00,675.48,676.16,675.3,675.37,2530.0,658.7742,659.4374,658.5986,658.6669,2530.0
2023-04-04 14:10:00,675.69,676.0,674.87,674.87,2592.0,658.979,659.2813,658.1793,658.1793,2592.0
2023-04-04 14:20:00,674.94,675.1,672.75,673.21,4887.0,658.2475,658.4036,656.1117,656.5603,4887.0
2023-04-04 14:30:00,673.12,673.53,672.55,672.87,4565.0,656.4725,656.8724,655.9166,656.2287,4565.0
2023-04-04 14:40:00,672.9,673.18,671.49,672.14,6651.0,656.258,656.5311,654.8829,655.5168,6651.0
2023-04-04 14:50:00,672.19,672.21,670.38,670.73,6976.0,655.5655,655.5851,653.8003,654.1417,6976.0
2023-04-04 15:00:00,670.54,671.4,669.96,669.98,6634.0,653.9564,654.7951,653.3907,653.4102,6634.0
2023-04-04 15:10:00,669.8,670.04,668.51,668.75,6159.0,653.2347,653.4687,651.9766,652.2106,6159.0
2023-04-04 15:20:00,668.67,669.54,667.78,667.79,7733.0,652.1326,652.9811,651.2646,651.2744,7733.0
2023-04-04 15:30:00,668.04,668.79,667.77,668.25,13808.0,651.5182,652.2496,651.2549,651.723,13808.0
2023-04-04 15:40:00,668.4,668.43,666.06,667.47,33973.0,651.8693,651.8985,649.5872,650.9623,33973.0
2023-04-04 15:50:00,667.39,669.13,667.09,669.13,119945.0,650.8843,652.5812,650.5917,652.5812,119945.0
2023-04-05 09:30:00,663.66,664.78,662.72,662.72,23422.0,647.2465,648.3388,646.3298,646.3298,23422.0
2023-04-05 09:40:00,663.09,663.42,659.0,659.0,16694.0,646.6906,647.0124,642.7018,642.7018,16694.0
2023-04-05 09:50:00,658.47,661.36,657.6,659.62,24720.0,642.1849,645.0034,641.3364,643.3064,24720.0
2023-04-05 10:00:00,659.92,662.5,658.57,659.69,23928.0,643.599,646.1152,642.2824,643.3747,23928.0
2023-04-05 10:10:00,659.44,660.02,658.7,659.68,8075.0,643.1309,643.6965,642.4092,643.3649,8075.0
2023-04-05 10:20:00,659.95,661.03,659.46,659.72,6850.0,643.6283,644.6816,643.1504,643.404,6850.0
2023-04-05 10:30:00,659.35,660.31,658.8,660.0,16991.0,643.0431,643.9794,642.5067,643.677,16991.0
2023-04-05 10:40:00,659.6,659.6,657.91,658.01,5791.0,643.2869,643.2869,641.6387,641.7362,5791.0
2023-04-05 10:50:00,658.09,659.36,657.72,658.66,11624.0,641.8143,643.0529,641.4534,642.3702,11624.0
2023-04-05 11:00:00,658.41,659.31,657.31,659.03,11806.0,642.1264,643.0041,641.0536,642.731,11806.0
2023-04-05 11:10:00,658.76,660.41,658.63,659.47,8910.0,642.4677,644.0769,642.3409,643.1601,8910.0
2023-04-05 11:20:00,659.13,660.29,658.99,659.95,7944.0,642.8285,643.9599,642.692,643.6283,7944.0
2023-04-05 11:30:00,659.92,663.1,659.87,661.59,31317.0,643.599,646.7004,643.5502,645.2277,31317.0
2023-04-05 11:40:00,661.08,662.45,660.61,662.45,4053.0,644.7303,646.0664,644.2719,646.0664,4053.0
2023-04-05 11:50:00,661.99,662.26,661.64,662.19,1700.0,645.6178,645.8811,645.2765,645.8129,1700.0
2023-04-05 12:00:00,662.44,662.64,661.03,661.03,1529.0,646.0567,646.2517,644.6816,644.6816,1529.0
2023-04-05 12:10:00,661.4,661.92,659.73,661.12,6831.0,645.0424,645.5495,643.4137,644.7693,6831.0
2023-04-05 12:20:00,660.86,660.86,659.8,660.74,6484.0,644.5158,644.5158,643.482,644.3987,6484.0
2023-04-05 12:30:00,660.27,660.96,659.72,660.63,13759.0,643.9403,644.6133,643.404,644.2914,13759.0
2023-04-05 12:40:00,660.74,660.74,659.86,659.87,5029.0,644.3987,644.3987,643.5405,643.5502,5029.0
2023-04-05 12:50:00,659.86,660.06,659.0,659.29,6756.0,643.5405,643.7355,642.7018,642.9846,6756.0
2023-04-05 13:00:00,659.32,660.22,659.14,659.3,6758.0,643.0138,643.8916,642.8383,642.9943,6758.0
2023-04-05 13:10:00,659.19,660.45,659.12,660.42,8599.0,642.8871,644.1159,642.8188,644.0866,8599.0
2023-04-05 13:20:00,660.27,660.99,659.2,660.2,5693.0,643.9403,644.6425,642.8968,643.8721,5693.0
2023-04-05 13:30:00,660.1,660.35,659.64,659.75,4604.0,643.7746,644.0184,643.3259,643.4332,4604.0
2023-04-05 13:40:00,660.28,660.39,659.04,659.36,9444.0,643.9501,644.0574,642.7408,643.0529,9444.0
2023-04-05 13:50:00,659.37,660.87,659.21,660.87,4276.0,643.0626,644.5255,642.9066,644.5255,4276.0
2023-04-05 14:00:00,660.85,662.03,660.85,661.89,3477.0,644.506,645.6568,644.506,645.5203,3477.0
2023-04-05 14:10:00,661.41,662.31,661.16,661.76,2239.0,645.0522,645.9299,644.8083,645.3935,2239.0
2023-04-05 14:20:00,661.7,661.89,661.32,661.82,1141.0,645.335,645.5203,644.9644,645.452,1141.0
2023-04-05 14:30:00,661.87,663.85,661.63,663.51,2305.0,645.5008,647.4318,645.2667,647.1002,2305.0
2023-04-05 14:40:00,663.53,663.77,662.23,663.41,4021.0,647.1197,647.3538,645.8519,647.0027,4021.0
2023-04-05 14:50:00,663.57,663.74,662.77,663.42,1966.0,647.1587,647.3245,646.3785,647.0124,1966.0
2023-04-05 15:00:00,663.48,663.48,661.55,661.88,1849.0,647.071,647.071,645.1887,645.5105,1849.0
2023-04-05 15:10:00,661.41,661.63,660.6,660.99,8652.0,645.0522,645.2667,644.2622,644.6425,8652.0
2023-04-05 15:20:00,660.5,662.06,660.45,661.98,5002.0,644.1647,645.6861,644.1159,645.6081,5002.0
2023-04-05 15:30:00,661.48,662.04,660.9,661.36,3990.0,645.1204,645.6666,644.5548,645.0034,3990.0
2023-04-05 15:40:00,661.25,662.95,660.85,661.76,9541.0,644.8961,646.5541,644.506,645.3935,9541.0
2023-04-05 15:50:00,661.29,664.54,661.15,664.02,28522.0,644.9351,648.1047,644.7986,647.5976,28522.0
2023-04-06 09:30:00,658.3,658.58,655.32,655.92,35631.0,642.0191,642.2921,639.1128,639.6979,35631.0
2023-04-06 09:40:00,656.0,657.21,655.64,656.4,19061.0,639.776,640.956,639.4249,640.1661,19061.0
2023-04-06 09:50:00,656.75,658.59,656.72,658.59,6600.0,640.5074,642.3019,640.4781,642.3019,6600.0
2023-04-06 10:00:00,658.63,662.61,658.3,662.57,11908.0,642.3409,646.2225,642.0191,646.1835,11908.0
2023-04-06 10:10:00,662.76,664.18,661.5,661.53,8752.0,646.3688,647.7536,645.1399,645.1692,8752.0
2023-04-06 10:20:00,661.1,661.7,660.0,661.0,3641.0,644.7498,645.335,643.677,644.6523,3641.0
2023-04-06 10:30:00,661.57,661.97,660.72,660.77,1900.0,645.2082,645.5983,644.3792,644.428,1900.0
2023-04-06 10:40:00,661.2,661.2,659.6,660.67,4400.0,644.8473,644.8473,643.2869,644.3305,4400.0
2023-04-06 10:50:00,660.69,661.69,660.65,661.56,2200.0,644.35,645.3252,644.311,645.1984,2200.0
2023-04-06 11:00:00,661.86,663.96,661.54,663.96,5846.0,645.491,647.5391,645.1789,647.5391,5846.0
2023-04-06 11:10:00,663.64,663.79,662.76,662.94,7349.0,647.227,647.3733,646.3688,646.5443,7349.0
2023-04-06 11:20:00,662.98,663.1,662.31,662.84,5107.0,646.5833,646.7004,645.9299,646.4468,5107.0
2023-04-06 11:30:00,662.4,663.23,662.24,662.97,10735.0,646.0177,646.8271,645.8616,646.5736,10735.0
2023-04-06 11:40:00,664.08,664.84,663.89,664.83,2279.0,647.6561,648.3973,647.4708,648.3876,2279.0
2023-04-06 11:50:00,663.97,664.18,663.63,663.9,2000.0,647.5488,647.7536,647.2173,647.4806,2000.0
2023-04-06 12:00:00,664.27,665.2,663.67,664.37,5611.0,647.8414,648.7484,647.2563,647.9389,5611.0
2023-04-06 12:10:00,664.2,664.74,663.69,663.77,1812.0,647.7732,648.2998,647.2758,647.3538,1812.0
2023-04-06 12:20:00,663.94,664.11,663.6,663.6,2699.0,647.5196,647.6854,647.188,647.188,2699.0
2023-04-06 12:30:00,664.56,665.0,663.46,663.46,2741.0,648.1242,648.5534,647.0515,647.0515,2741.0
2023-04-06 12:40:00,663.56,664.04,663.0,663.14,2100.0,647.149,647.6171,646.6028,646.7394,2100.0
2023-04-06 12:50:00,662.9,662.9,661.9,661.93,1725.0,646.5053,646.5053,645.53,645.5593,1725.0
2023-04-06 13:00:00,661.81,662.36,661.69,661.94,2600.0,645.4423,645.9787,645.3252,645.569,2600.0
2023-04-06 13:10:00,662.1,662.77,661.65,662.27,1662.0,645.7251,646.3785,645.2862,645.8909,1662.0
2023-04-06 13:20:00,662.53,663.06,662.36,662.65,2599.0,646.1445,646.6613,645.9787,646.2615,2599.0
2023-04-06 13:30:00,662.53,662.97,661.69,662.88,2400.0,646.1445,646.5736,645.3252,646.4858,2400.0
2023-04-06 13:40:00,662.7,662.73,662.14,662.44,1500.0,646.3103,646.3395,645.7641,646.0567,1500.0
2023-04-06 13:50:00,662.56,662.83,661.92,662.08,2089.0,646.1737,646.437,645.5495,645.7056,2089.0
2023-04-06 14:00:00,662.17,662.68,661.93,662.32,4262.0,645.7934,646.2907,645.5593,645.9396,4262.0
2023-04-06 14:10:00,662.53,662.84,662.16,662.51,2009.0,646.1445,646.4468,645.7836,646.1249,2009.0
2023-04-06 14:20:00,661.86,662.54,661.43,661.43,900.0,645.491,646.1542,645.0717,645.0717,900.0
2023-04-06 14:30:00,661.72,661.84,660.97,660.97,3678.0,645.3545,645.4715,644.623,644.623,3678.0
2023-04-06 14:40:00,660.72,661.46,660.46,661.46,2397.0,644.3792,645.1009,644.1256,645.1009,2397.0
2023-04-06 14:50:00,661.45,661.58,660.08,660.47,2951.0,645.0912,645.218,643.755,644.1354,2951.0
2023-04-06 15:00:00,660.64,660.98,659.89,659.93,3900.0,644.3012,644.6328,643.5697,643.6088,3900.0
2023-04-06 15:10:00,659.89,660.52,659.29,659.32,4932.0,643.5697,644.1842,642.9846,643.0138,4932.0
2023-04-06 15:20:00,659.32,660.0,659.32,659.45,5555.0,643.0138,643.677,643.0138,643.1406,5555.0
2023-04-06 15:30:00,659.5,660.5,659.5,660.13,6321.0,643.1894,644.1647,643.1894,643.8038,6321.0
2023-04-06 15:40:00,659.94,660.0,658.28,658.94,35045.0,643.6185,643.677,641.9996,642.6432,35045.0
2023-04-06 15:50:00,658.81,658.86,656.99,657.34,60713.0,642.5165,642.5652,640.7415,641.0828,60713.0
2023-04-10 09:30:00,649.29,651.43,645.49,649.9,26138.0,633.2319,635.319,629.5259,633.8268,26138.0
2023-04-10 09:40:00,649.89,650.57,647.94,648.25,19173.0,633.8171,634.4802,631.9153,632.2176,19173.0
2023-04-10 09:50:00,648.25,649.42,648.24,648.64,6308.0,632.2176,633.3587,632.2079,632.598,6308.0
2023-04-10 10:00:00,648.66,651.35,648.65,650.98,12469.0,632.6175,635.241,632.6077,634.8801,12469.0
2023-04-10 10:10:00,650.0,651.34,649.74,650.39,3162.0,633.9243,635.2312,633.6708,634.3047,3162.0
2023-04-10 10:20:00,650.3,650.54,647.1,647.78,14434.0,634.2169,634.451,631.0961,631.7592,14434.0
2023-04-10 10:30:00,647.75,649.83,647.6,649.46,11308.0,631.73,633.7585,631.5837,633.3977,11308.0
2023-04-10 10:40:00,648.74,649.97,648.4,649.82,2417.0,632.6955,633.8951,632.3639,633.7488,2417.0
2023-04-10 10:50:00,649.62,650.31,649.08,649.08,8146.0,633.5537,634.2267,633.0271,633.0271,8146.0
2023-04-10 11:00:00,649.4,651.61,649.21,651.61,2020.0,633.3392,635.4945,633.1539,635.4945,2020.0
2023-04-10 11:10:00,652.17,654.09,652.05,652.8,3600.0,636.0407,637.9132,635.9236,636.6551,3600.0
2023-04-10 11:20:00,652.78,654.04,652.46,654.04,2125.0,636.6356,637.8644,636.3235,637.8644,2125.0
2023-04-10 11:30:00,654.02,654.06,653.46,653.62,1496.0,637.8449,637.8839,637.2988,637.4548,1496.0
2023-04-10 11:40:00,653.51,654.15,653.1,653.26,2697.0,637.3475,637.9717,636.9477,637.1037,2697.0
2023-04-10 11:50:00,653.35,653.35,651.82,651.82,2690.0,637.1915,637.1915,635.6993,635.6993,2690.0
2023-04-10 12:00:00,651.39,651.59,649.75,650.64,1961.0,635.28,635.475,633.6805,634.5485,1961.0
2023-04-10 12:10:00,650.57,651.89,650.26,651.73,4320.0,634.4802,635.7676,634.1779,635.6116,4320.0
2023-04-10 12:20:00,651.8,653.62,651.79,653.59,3507.0,635.6798,637.4548,635.6701,637.4256,3507.0
2023-04-10 12:30:00,653.14,656.58,653.14,656.58,6604.0,636.9867,640.3416,636.9867,640.3416,6604.0
2023-04-10 12:40:00,655.86,657.77,655.86,657.44,2951.0,639.6394,641.5022,639.6394,641.1803,2951.0
2023-04-10 12:50:00,657.97,658.03,656.4,657.15,3742.0,641.6972,641.7557,640.1661,640.8975,3742.0
2023-04-10 13:00:00,657.18,658.15,657.15,657.67,2100.0,640.9268,641.8728,640.8975,641.4047,2100.0
2023-04-10 13:10:00,657.54,657.99,657.0,657.02,4012.0,641.2779,641.7167,640.7512,640.7707,4012.0
2023-04-10 13:20:00,656.59,657.42,656.59,657.42,856.0,640.3514,641.1608,640.3514,641.1608,856.0
2023-04-10 13:30:00,657.22,657.22,655.91,656.28,3325.0,640.9658,640.9658,639.6882,640.049,3325.0
2023-04-10 13:40:00,656.54,657.11,655.6,656.47,6470.0,640.3026,640.8585,639.3858,640.2343,6470.0
2023-04-10 13:50:00,656.29,656.52,655.97,656.21,1378.0,640.0588,640.2831,639.7467,639.9808,1378.0
2023-04-10 14:00:00,656.44,657.66,656.31,657.08,2016.0,640.2051,641.3949,640.0783,640.8292,2016.0
2023-04-10 14:10:00,656.86,658.52,656.67,657.73,3478.0,640.6147,642.2336,640.4294,641.4632,3478.0
2023-04-10 14:20:00,657.61,657.61,656.9,657.05,2700.0,641.3461,641.3461,640.6537,640.8,2700.0
2023-04-10 14:30:00,657.08,658.1,657.01,657.45,2605.0,640.8292,641.824,640.761,641.1901,2605.0
2023-04-10 14:40:00,657.6,658.05,657.09,657.8,3588.0,641.3364,641.7753,640.839,641.5314,3588.0
2023-04-10 14:50:00,657.78,659.82,657.78,659.82,10501.0,641.5119,643.5015,641.5119,643.5015,10501.0
2023-04-10 15:00:00,660.34,660.73,659.58,660.04,8351.0,644.0086,644.389,643.2674,643.716,8351.0
2023-04-10 15:10:00,660.32,660.35,659.77,659.91,4116.0,643.9891,644.0184,643.4527,643.5893,4116.0
2023-04-10 15:20:00,660.5,661.0,659.71,660.77,5793.0,644.1647,644.6523,643.3942,644.428,5793.0
2023-04-10 15:30:00,660.88,661.17,660.42,661.07,5043.0,644.5353,644.8181,644.0866,644.7206,5043.0
2023-04-10 15:40:00,661.13,661.5,660.63,661.14,9602.0,644.7791,645.1399,644.2914,644.7888,9602.0
2023-04-10 15:50:00,660.98,661.99,660.05,661.99,37347.0,644.6328,645.6178,643.7258,645.6178,37347.0
2023-04-11 09:30:00,669.51,671.4,667.95,669.33,31075.0,652.9518,654.7951,651.4304,652.7763,31075.0
2023-04-11 09:40:00,669.73,671.53,667.9,669.9,13722.0,653.1664,654.9219,651.3816,653.3322,13722.0
2023-04-11 09:50:00,670.34,672.24,669.73,670.92,15248.0,653.7613,655.6143,653.1664,654.327,15248.0
2023-04-11 10:00:00,670.81,672.74,670.6,671.09,10500.0,654.2197,656.1019,654.0149,654.4928,10500.0
2023-04-11 10:10:00,670.95,670.95,668.17,669.04,6869.0,654.3562,654.3562,651.645,652.4935,6869.0
2023-04-11 10:20:00,668.68,671.44,668.68,671.11,4779.0,652.1424,654.8341,652.1424,654.5123,4779.0
2023-04-11 10:30:00,671.16,671.16,668.32,669.14,5127.0,654.561,654.561,651.7913,652.591,5127.0
2023-04-11 10:40:00,669.04,669.48,666.67,667.64,6062.0,652.4935,652.9226,650.1821,651.1281,6062.0
2023-04-11 10:50:00,668.08,668.08,665.78,666.13,6894.0,651.5572,651.5572,649.3141,649.6554,6894.0
2023-04-11 11:00:00,666.34,666.95,665.68,666.64,5047.0,649.8602,650.4551,649.2165,650.1528,5047.0
2023-04-11 11:10:00,666.48,668.56,666.15,668.05,3317.0,649.9968,652.0253,649.6749,651.5279,3317.0
2023-04-11 11:20:00,668.24,668.24,667.04,667.37,3334.0,651.7132,651.7132,650.5429,650.8648,3334.0
2023-04-11 11:30:00,667.0,667.61,665.34,665.83,29682.0,650.5039,651.0988,648.885,649.3628,29682.0
2023-04-11 11:40:00,666.82,666.82,666.4,666.63,800.0,650.3284,650.3284,649.9187,650.1431,800.0
2023-04-11 11:50:00,667.08,667.08,666.09,666.09,800.0,650.5819,650.5819,649.6164,649.6164,800.0
2023-04-11 12:00:00,665.81,666.37,665.53,665.9,3500.0,649.3433,649.8895,649.0703,649.4311,3500.0
2023-04-11 12:10:00,666.15,666.74,665.54,665.87,1100.0,649.6749,650.2503,649.08,649.4019,1100.0
2023-04-11 12:20:00,665.81,666.12,664.75,665.13,2406.0,649.3433,649.6457,648.3096,648.6802,2406.0
2023-04-11 12:30:00,665.04,665.28,663.34,663.77,2000.0,648.5924,648.8264,646.9344,647.3538,2000.0
2023-04-11 12:40:00,663.64,664.16,663.53,664.06,2574.0,647.227,647.7341,647.1197,647.6366,2574.0
2023-04-11 12:50:00,664.27,664.57,664.2,664.5,500.0,647.8414,648.134,647.7732,648.0657,500.0
2023-04-11 13:00:00,664.22,664.48,663.72,663.98,2580.0,647.7927,648.0462,647.305,647.5586,2580.0
2023-04-11 13:10:00,663.7,663.76,662.44,662.62,4127.0,647.2855,647.344,646.0567,646.2322,4127.0
2023-04-11 13:20:00,663.04,663.83,662.78,663.62,4100.0,646.6418,647.4123,646.3883,647.2075,4100.0
2023-04-11 13:30:00,663.78,664.61,663.39,664.06,6086.0,647.3635,648.173,646.9832,647.6366,6086.0
2023-04-11 13:40:00,664.38,665.66,664.23,664.85,6130.0,647.9487,649.197,647.8024,648.4071,6130.0
2023-04-11 13:50:00,664.75,664.89,664.27,664.48,7677.0,648.3096,648.4461,647.8414,648.0462,7677.0
2023-04-11 14:00:00,664.3,664.41,663.5,663.5,6794.0,647.8707,647.978,647.0905,647.0905,6794.0
2023-04-11 14:10:00,663.67,664.03,663.07,664.03,5228.0,647.2563,647.6074,646.6711,647.6074,5228.0
2023-04-11 14:20:00,664.55,665.24,664.31,665.24,2376.0,648.1145,648.7874,647.8804,648.7874,2376.0
2023-04-11 14:30:00,665.31,665.48,664.54,664.82,2800.0,648.8557,649.0215,648.1047,648.3778,2800.0
2023-04-11 14:40:00,664.82,665.24,664.38,664.49,3602.0,648.3778,648.7874,647.9487,648.056,3602.0
2023-04-11 14:50:00,664.36,664.92,663.72,664.92,3320.0,647.9292,648.4753,647.305,648.4753,3320.0
2023-04-11 15:00:00,664.37,664.53,663.35,663.72,4812.0,647.9389,648.095,646.9442,647.305,4812.0
2023-04-11 15:10:00,663.93,665.28,663.83,664.16,10212.0,647.5098,648.8264,647.4123,647.7341,10212.0
2023-04-11 15:20:00,663.88,665.0,663.71,664.54,4464.0,647.4611,648.5534,647.2953,648.1047,4464.0
2023-04-11 15:30:00,664.2,664.37,662.59,662.85,6636.0,647.7732,647.9389,646.203,646.4565,6636.0
2023-04-11 15:40:00,662.13,662.93,661.48,662.25,13042.0,645.7543,646.5346,645.1204,645.8714,13042.0
2023-04-11 15:50:00,661.87,662.07,658.97,659.77,87882.0,645.5008,645.6958,642.6725,643.4527,87882.0
2023-04-12 09:30:00,669.01,672.0,666.17,666.7,36488.0,652.4642,655.3802,649.6944,650.2113,36488.0
2023-04-12 09:40:00,667.05,667.07,658.47,661.76,26582.0,650.5527,650.5722,642.1849,645.3935,26582.0
2023-04-12 09:50:00,662.24,662.24,658.44,660.57,12064.0,645.8616,645.8616,642.1556,644.2329,12064.0
2023-04-12 10:00:00,660.42,664.01,659.85,662.85,11130.0,644.0866,647.5879,643.5307,646.4565,11130.0
2023-04-12 10:10:00,662.98,664.25,662.56,662.67,8458.0,646.5833,647.8219,646.1737,646.281,8458.0
2023-04-12 10:20:00,662.84,666.35,662.84,665.87,7900.0,646.4468,649.87,646.4468,649.4019,7900.0
2023-04-12 10:30:00,665.8,666.1,661.89,662.55,8374.0,649.3336,649.6262,645.5203,646.164,8374.0
2023-04-12 10:40:00,662.34,664.72,662.33,664.72,3470.0,645.9592,648.2803,645.9494,648.2803,3470.0
2023-04-12 10:50:00,664.43,664.9,661.59,662.39,6675.0,647.9975,648.4558,645.2277,646.0079,6675.0
2023-04-12 11:00:00,662.33,663.6,660.48,660.48,7068.0,645.9494,647.188,644.1452,644.1452,7068.0
2023-04-12 11:10:00,660.83,661.19,659.98,661.0,7154.0,644.4865,644.8376,643.6575,644.6523,7154.0
2023-04-12 11:20:00,661.27,663.05,661.27,662.94,5567.0,644.9156,646.6516,644.9156,646.5443,5567.0
2023-04-12 11:30:00,662.7,662.87,660.37,660.7,6369.0,646.3103,646.476,644.0379,644.3597,6369.0
2023-04-12 11:40:00,660.4,663.55,660.4,663.04,3969.0,644.0671,647.1392,644.0671,646.6418,3969.0
2023-04-12 11:50:00,663.2,664.59,662.86,664.12,4710.0,646.7979,648.1535,646.4663,647.6951,4710.0
2023-04-12 12:00:00,664.34,664.96,664.13,664.61,4788.0,647.9097,648.5144,647.7049,648.173,4788.0
2023-04-12 12:10:00,664.27,665.01,664.22,664.98,2600.0,647.8414,648.5631,647.7927,648.5339,2600.0
2023-04-12 12:20:00,665.39,666.41,665.34,665.62,2402.0,648.9337,649.9285,648.885,649.158,2402.0
2023-04-12 12:30:00,665.84,666.1,665.08,665.08,3824.0,649.3726,649.6262,648.6314,648.6314,3824.0
2023-04-12 12:40:00,665.59,665.6,664.22,664.5,3326.0,649.1288,649.1385,647.7927,648.0657,3326.0
2023-04-12 12:50:00,664.76,664.89,663.85,664.58,1732.0,648.3193,648.4461,647.4318,648.1438,1732.0
2023-04-12 13:00:00,664.79,665.0,663.97,664.54,3522.0,648.3486,648.5534,647.5488,648.1047,3522.0
2023-04-12 13:10:00,664.9,665.63,664.69,664.98,2800.0,648.4558,649.1678,648.251,648.5339,2800.0
2023-04-12 13:20:00,665.04,665.18,664.08,665.18,2850.0,648.5924,648.7289,647.6561,648.7289,2850.0
2023-04-12 13:30:00,665.45,665.45,663.81,663.81,2350.0,648.9922,648.9922,647.3928,647.3928,2350.0
2023-04-12 13:40:00,664.0,664.14,662.65,663.05,4817.0,647.5781,647.7146,646.2615,646.6516,4817.0
2023-04-12 13:50:00,663.35,664.36,663.34,664.23,2200.0,646.9442,647.9292,646.9344,647.8024,2200.0
2023-04-12 14:00:00,664.22,664.91,662.3,662.58,4357.0,647.7927,648.4656,645.9201,646.1932,4357.0
2023-04-12 14:10:00,662.11,664.45,662.11,664.18,3300.0,645.7348,648.017,645.7348,647.7536,3300.0
2023-04-12 14:20:00,663.83,663.83,660.52,660.52,5093.0,647.4123,647.4123,644.1842,644.1842,5093.0
2023-04-12 14:30:00,660.28,660.4,659.61,659.84,4181.0,643.9501,644.0671,643.2967,643.521,4181.0
2023-04-12 14:40:00,659.45,660.67,658.49,658.59,5916.0,643.1406,644.3305,642.2044,642.3019,5916.0
2023-04-12 14:50:00,658.34,659.01,658.03,658.03,32124.0,642.0581,642.7115,641.7557,641.7557,32124.0
2023-04-12 15:00:00,658.02,658.66,657.1,658.66,8708.0,641.746,642.3702,640.8487,642.3702,8708.0
2023-04-12 15:10:00,657.97,657.97,656.42,656.57,3600.0,641.6972,641.6972,640.1856,640.3319,3600.0
2023-04-12 15:20:00,656.75,657.41,656.12,656.5,21141.0,640.5074,641.1511,639.893,640.2636,21141.0
2023-04-12 15:30:00,656.18,657.54,656.18,657.03,14492.0,639.9515,641.2779,639.9515,640.7805,14492.0
2023-04-12 15:40:00,656.88,657.21,655.64,656.1,17450.0,640.6342,640.956,639.4249,639.8735,17450.0
2023-04-12 15:50:00,655.61,656.11,653.69,654.66,72159.0,639.3956,639.8832,637.5231,638.4691,72159.0
2023-04-13 09:30:00,662.46,666.79,661.44,665.48,39120.0,646.0762,650.2991,645.0814,649.0215,39120.0
2023-04-13 09:40:00,664.99,665.01,662.56,662.56,14610.0,648.5436,648.5631,646.1737,646.1737,14610.0
2023-04-13 09:50:00,662.83,662.83,659.85,661.0,12568.0,646.437,646.437,643.5307,644.6523,12568.0
2023-04-13 10:00:00,660.99,663.25,660.18,663.07,3953.0,644.6425,646.8466,643.8526,646.6711,3953.0
2023-04-13 10:10:00,662.46,665.01,662.33,664.45,12473.0,646.0762,648.5631,645.9494,648.017,12473.0
2023-04-13 10:20:00,664.35,665.86,663.95,665.69,9967.0,647.9194,649.3921,647.5293,649.2263,9967.0
2023-04-13 10:30:00,666.0,666.33,664.84,664.92,13000.0,649.5286,649.8505,648.3973,648.4753,13000.0
2023-04-13 10:40:00,664.56,665.63,663.96,665.5,6349.0,648.1242,649.1678,647.5391,649.041,6349.0
2023-04-13 10:50:00,665.73,666.01,664.32,664.6,5792.0,649.2653,649.5384,647.8902,648.1633,5792.0
2023-04-13 11:00:00,664.83,667.0,664.83,665.96,10220.0,648.3876,650.5039,648.3876,649.4896,10220.0
2023-04-13 11:10:00,666.25,666.87,665.58,665.69,9219.0,649.7725,650.3771,649.119,649.2263,9219.0
2023-04-13 11:20:00,665.89,666.75,665.55,666.68,7597.0,649.4214,650.2601,649.0898,650.1918,7597.0
2023-04-13 11:30:00,666.52,667.17,666.19,667.08,11412.0,650.0358,650.6697,649.7139,650.5819,11412.0
2023-04-13 11:40:00,667.32,668.43,667.08,667.08,8556.0,650.816,651.8985,650.5819,650.5819,8556.0
2023-04-13 11:50:00,666.89,667.72,666.09,667.72,3728.0,650.3966,651.2061,649.6164,651.2061,3728.0
2023-04-13 12:00:00,667.56,668.58,667.48,668.25,8951.0,651.0501,652.0448,650.972,651.723,8951.0
2023-04-13 12:10:00,667.72,668.82,667.5,668.23,3800.0,651.2061,652.2789,650.9915,651.7035,3800.0
2023-04-13 12:20:00,667.88,668.62,667.7,668.58,4320.0,651.3621,652.0838,651.1866,652.0448,4320.0
2023-04-13 12:30:00,668.12,668.16,667.33,667.72,4443.0,651.5962,651.6352,650.8257,651.2061,4443.0
2023-04-13 12:40:00,667.57,667.73,666.55,666.99,5062.0,651.0598,651.2158,650.065,650.4942,5062.0
2023-04-13 12:50:00,666.98,667.01,666.34,666.92,2976.0,650.4844,650.5137,649.8602,650.4259,2976.0
2023-04-13 13:00:00,666.28,667.37,666.28,666.96,3478.0,649.8017,650.8648,649.8017,650.4649,3478.0
2023-04-13 13:10:00,667.1,667.46,666.52,666.65,3309.0,650.6014,650.9525,650.0358,650.1626,3309.0
2023-04-13 13:20:00,666.68,667.09,666.1,666.82,4473.0,650.1918,650.5917,649.6262,650.3284,4473.0
2023-04-13 13:30:00,666.54,666.79,665.93,666.79,3400.0,650.0553,650.2991,649.4604,650.2991,3400.0
2023-04-13 13:40:00,666.82,667.47,666.78,667.33,7462.0,650.3284,650.9623,650.2893,650.8257,7462.0
2023-04-13 13:50:00,667.47,667.84,666.94,667.3,18950.0,650.9623,651.3231,650.4454,650.7965,18950.0
2023-04-13 14:00:00,667.62,667.95,667.2,667.64,8696.0,651.1086,651.4304,650.699,651.1281,8696.0
2023-04-13 14:10:00,667.62,669.39,667.61,669.05,7032.0,651.1086,652.8348,651.0988,652.5032,7032.0
2023-04-13 14:20:00,669.04,669.64,668.91,669.32,3833.0,652.4935,653.0786,652.3667,652.7665,3833.0
2023-04-13 14:30:00,669.2,670.28,669.04,669.93,19089.0,652.6495,653.7028,652.4935,653.3614,19089.0
2023-04-13 14:40:00,669.93,670.88,669.92,670.49,4080.0,653.3614,654.2879,653.3517,653.9076,4080.0
2023-04-13 14:50:00,670.5,670.6,669.75,669.84,30138.0,653.9173,654.0149,653.1859,653.2737,30138.0
2023-04-13 15:00:00,669.79,669.98,668.77,668.91,16313.0,653.2249,653.4102,652.2301,652.3667,16313.0
2023-04-13 15:10:00,669.21,669.25,668.68,669.06,10845.0,652.6592,652.6983,652.1424,652.513,10845.0
2023-04-13 15:20:00,668.91,669.53,668.2,668.39,27183.0,652.3667,652.9713,651.6742,651.8595,27183.0
2023-04-13 15:30:00,668.39,668.86,667.82,668.49,23807.0,651.8595,652.3179,651.3036,651.9571,23807.0
2023-04-13 15:40:00,668.5,668.53,666.9,667.0,36320.0,651.9668,651.9961,650.4064,650.5039,36320.0
2023-04-13 15:50:00,666.86,667.29,665.24,665.39,61703.0,650.3674,650.7867,648.7874,648.9337,61703.0
2023-04-14 09:30:00,665.41,667.98,664.0,667.47,58607.0,648.9532,651.4597,647.5781,650.9623,58607.0
2023-04-14 09:40:00,667.06,670.26,666.9,669.59,7247.0,650.5624,653.6833,650.4064,653.0298,7247.0
2023-04-14 09:50:00,670.64,672.64,670.64,671.58,9294.0,654.0539,656.0044,654.0539,654.9706,9294.0
2023-04-14 10:00:00,669.53,671.74,668.02,668.48,10195.0,652.9713,655.1267,651.4987,651.9473,10195.0
2023-04-14 10:10:00,668.8,669.23,666.09,666.6,9893.0,652.2594,652.6788,649.6164,650.1138,9893.0
2023-04-14 10:20:00,666.74,667.51,664.28,665.1,5018.0,650.2503,651.0013,647.8512,648.6509,5018.0
2023-04-14 10:30:00,665.53,666.0,664.7,665.87,8162.0,649.0703,649.5286,648.2608,649.4019,8162.0
2023-04-14 10:40:00,665.84,666.13,664.25,665.39,6730.0,649.3726,649.6554,647.8219,648.9337,6730.0
2023-04-14 10:50:00,664.92,665.81,664.0,665.52,6280.0,648.4753,649.3433,647.5781,649.0605,6280.0
2023-04-14 11:00:00,665.67,666.67,664.78,666.32,6865.0,649.2068,650.1821,648.3388,649.8407,6865.0
2023-04-14 11:10:00,666.64,667.32,666.39,666.99,5861.0,650.1528,650.816,649.909,650.4942,5861.0
2023-04-14 11:20:00,666.9,667.02,665.05,665.59,3421.0,650.4064,650.5234,648.6021,649.1288,3421.0
2023-04-14 11:30:00,665.66,666.3,664.44,664.52,15732.0,649.197,649.8212,648.0072,648.0852,15732.0
2023-04-14 11:40:00,664.57,665.13,664.3,664.3,1400.0,648.134,648.6802,647.8707,647.8707,1400.0
2023-04-14 11:50:00,664.3,664.67,663.5,664.0,3138.0,647.8707,648.2315,647.0905,647.5781,3138.0
2023-04-14 12:00:00,663.25,663.61,662.38,662.63,5087.0,646.8466,647.1977,645.9982,646.242,5087.0
2023-04-14 12:10:00,663.15,663.46,662.66,663.14,3987.0,646.7491,647.0515,646.2712,646.7394,3987.0
2023-04-14 12:20:00,663.06,663.27,662.34,663.27,3100.0,646.6613,646.8662,645.9592,646.8662,3100.0
2023-04-14 12:30:00,663.05,663.41,662.3,662.3,5620.0,646.6516,647.0027,645.9201,645.9201,5620.0
2023-04-14 12:40:00,662.56,662.64,660.52,661.18,4255.0,646.1737,646.2517,644.1842,644.8278,4255.0
2023-04-14 12:50:00,661.01,661.78,660.63,661.24,2914.0,644.662,645.413,644.2914,644.8864,2914.0
2023-04-14 13:00:00,661.53,663.06,661.53,662.17,1706.0,645.1692,646.6613,645.1692,645.7934,1706.0
2023-04-14 13:10:00,662.26,663.15,662.23,663.12,1000.0,645.8811,646.7491,645.8519,646.7199,1000.0
2023-04-14 13:20:00,661.92,661.93,660.68,660.8,1644.0,645.5495,645.5593,644.3402,644.4572,1644.0
2023-04-14 13:30:00,660.48,660.88,659.37,660.88,3123.0,644.1452,644.5353,643.0626,644.5353,3123.0
2023-04-14 13:40:00,661.08,661.96,661.08,661.96,1326.0,644.7303,645.5886,644.7303,645.5886,1326.0
2023-04-14 13:50:00,661.63,662.45,661.63,662.45,2406.0,645.2667,646.0664,645.2667,646.0664,2406.0
2023-04-14 14:00:00,661.97,663.25,661.59,663.25,2400.0,645.5983,646.8466,645.2277,646.8466,2400.0
2023-04-14 14:10:00,664.0,664.55,663.99,664.27,4118.0,647.5781,648.1145,647.5683,647.8414,4118.0
2023-04-14 14:20:00,664.29,666.51,664.27,666.27,5109.0,647.8609,650.026,647.8414,649.792,5109.0
2023-04-14 14:30:00,666.49,667.0,665.9,666.13,2175.0,650.0065,650.5039,649.4311,649.6554,2175.0
2023-04-14 14:40:00,665.77,666.27,665.59,666.05,1920.0,649.3043,649.792,649.1288,649.5774,1920.0
2023-04-14 14:50:00,666.28,666.28,664.86,665.82,3663.0,649.8017,649.8017,648.4168,649.3531,3663.0
2023-04-14 15:00:00,665.85,665.85,665.03,665.54,2625.0,649.3823,649.3823,648.5826,649.08,2625.0
2023-04-14 15:10:00,665.3,665.3,663.14,664.5,2438.0,648.8459,648.8459,646.7394,648.0657,2438.0
2023-04-14 15:20:00,664.59,666.92,664.58,666.71,5948.0,648.1535,650.4259,648.1438,650.2211,5948.0
2023-04-14 15:30:00,666.61,666.61,665.6,665.77,4659.0,650.1235,650.1235,649.1385,649.3043,4659.0
2023-04-14 15:40:00,666.31,667.55,665.72,667.55,7138.0,649.831,651.0403,649.2556,651.0403,7138.0
2023-04-14 15:50:00,667.23,667.26,665.9,666.52,35470.0,650.7282,650.7575,649.4311,650.0358,35470.0
2023-04-17 09:30:00,638.74,642.1,637.16,640.47,78217.0,622.9428,626.2197,621.4019,624.63,78217.0
2023-04-17 09:40:00,640.18,640.7,634.61,635.29,40884.0,624.3472,624.8543,618.915,619.5781,40884.0
2023-04-17 09:50:00,635.19,636.48,632.4,635.38,32988.0,619.4806,620.7387,616.7596,619.6659,32988.0
2023-04-17 10:00:00,635.67,637.29,635.0,636.38,28115.0,619.9488,621.5287,619.2953,620.6412,28115.0
2023-04-17 10:10:00,636.49,637.69,635.01,637.32,20188.0,620.7485,621.9188,619.3051,621.5579,20188.0
2023-04-17 10:20:00,637.31,638.31,636.46,637.01,21160.0,621.5482,622.5235,620.7192,621.2556,21160.0
2023-04-17 10:30:00,636.86,636.98,633.93,634.75,18918.0,621.1093,621.2264,618.2518,619.0515,18918.0
2023-04-17 10:40:00,634.75,635.67,633.64,635.59,19946.0,619.0515,619.9488,617.969,619.8707,19946.0
2023-04-17 10:50:00,635.72,636.12,634.98,636.04,17479.0,619.9975,620.3876,619.2758,620.3096,17479.0
2023-04-17 11:00:00,636.04,637.04,635.52,636.16,14338.0,620.3096,621.2849,619.8025,620.4266,14338.0
2023-04-17 11:10:00,636.39,636.67,635.61,635.97,20157.0,620.6509,620.924,619.8902,620.2413,20157.0
2023-04-17 11:20:00,635.82,636.85,635.25,636.36,16171.0,620.095,621.0996,619.5391,620.6217,16171.0
2023-04-17 11:30:00,636.25,636.36,634.3,634.57,50842.0,620.5144,620.6217,618.6126,618.876,50842.0
2023-04-17 11:40:00,634.84,635.18,634.08,634.9,16560.0,619.1393,619.4709,618.3981,619.1978,16560.0
2023-04-17 11:50:00,634.79,635.0,634.17,634.6,9755.0,619.0905,619.2953,618.4858,618.9052,9755.0
2023-04-17 12:00:00,634.65,634.86,633.8,634.33,11769.0,618.954,619.1588,618.125,618.6419,11769.0
2023-04-17 12:10:00,634.5,634.6,633.36,634.02,11072.0,618.8077,618.9052,617.6959,618.3396,11072.0
2023-04-17 12:20:00,633.89,634.82,632.59,634.04,19827.0,618.2128,619.1198,616.9449,618.3591,19827.0
2023-04-17 12:30:00,634.04,634.62,633.68,634.42,7821.0,618.3591,618.9247,618.008,618.7297,7821.0
2023-04-17 12:40:00,634.62,635.07,634.12,634.18,11237.0,618.9247,619.3636,618.4371,618.4956,11237.0
2023-04-17 12:50:00,634.04,634.54,633.59,634.45,15754.0,618.3591,618.8467,617.9202,618.7589,15754.0
2023-04-17 13:00:00,634.21,634.9,633.51,633.91,5448.0,618.5249,619.1978,617.8422,618.2323,5448.0
2023-04-17 13:10:00,633.96,635.0,633.76,634.72,8139.0,618.281,619.2953,618.086,619.0222,8139.0
2023-04-17 13:20:00,634.53,635.52,634.52,634.92,9052.0,618.8369,619.8025,618.8272,619.2173,9052.0
2023-04-17 13:30:00,634.71,635.81,634.46,635.0,10741.0,619.0125,620.0853,618.7687,619.2953,10741.0
2023-04-17 13:40:00,634.99,635.17,634.11,634.38,5459.0,619.2856,619.4611,618.4273,618.6907,5459.0
2023-04-17 13:50:00,634.38,634.74,633.6,633.79,5165.0,618.6907,619.0418,617.9299,618.1152,5165.0
2023-04-17 14:00:00,633.61,633.9,632.83,633.02,11029.0,617.9397,618.2225,617.179,617.3643,11029.0
2023-04-17 14:10:00,632.85,633.25,632.28,632.37,7901.0,617.1985,617.5886,616.6426,616.7304,7901.0
2023-04-17 14:20:00,632.58,633.7,632.54,632.85,8814.0,616.9352,618.0275,616.8962,617.1985,8814.0
2023-04-17 14:30:00,632.92,633.19,632.39,633.16,19232.0,617.2668,617.5301,616.7499,617.5008,19232.0
2023-04-17 14:40:00,633.12,634.38,633.11,634.23,23522.0,617.4618,618.6907,617.4521,618.5444,23522.0
2023-04-17 14:50:00,634.33,634.88,633.91,634.75,10660.0,618.6419,619.1783,618.2323,619.0515,10660.0
2023-04-17 15:00:00,634.9,636.2,634.84,635.93,9597.0,619.1978,620.4656,619.1393,620.2023,9597.0
2023-04-17 15:10:00,636.07,638.71,635.73,638.71,16562.0,620.3389,622.9136,620.0073,622.9136,16562.0
2023-04-17 15:20:00,638.71,639.64,638.58,639.37,11940.0,622.9136,623.8206,622.7868,623.5572,11940.0
2023-04-17 15:30:00,639.21,639.7,637.29,637.59,18587.0,623.4012,623.8791,621.5287,621.8213,18587.0
2023-04-17 15:40:00,637.54,637.94,636.61,637.28,24154.0,621.7725,622.1626,620.8655,621.5189,24154.0
2023-04-17 15:50:00,637.28,639.92,637.28,639.04,60480.0,621.5189,624.0936,621.5189,623.2354,60480.0
2023-04-18 09:30:00,644.69,647.18,644.48,646.3,30359.0,628.7457,631.1741,628.5409,630.3159,30359.0
2023-04-18 09:40:00,646.04,647.5,646.02,647.5,9189.0,630.0623,631.4862,630.0428,631.4862,9189.0
2023-04-18 09:50:00,647.38,647.48,643.83,643.83,9922.0,631.3691,631.4667,627.9069,627.9069,9922.0
2023-04-18 10:00:00,643.85,644.55,641.06,644.13,11455.0,627.9264,628.6091,625.2054,628.1995,11455.0
2023-04-18 10:10:00,643.89,646.11,642.47,646.11,7531.0,627.9655,630.1306,626.5806,630.1306,7531.0
2023-04-18 10:20:00,646.19,647.44,643.8,644.0,18418.0,630.2086,631.4277,627.8777,628.0727,18418.0
2023-04-18 10:30:00,643.63,645.45,642.59,645.45,9086.0,627.7119,629.4869,626.6976,629.4869,9086.0
2023-04-18 10:40:00,645.57,647.06,645.27,645.31,3915.0,629.6039,631.0571,629.3113,629.3503,3915.0
2023-04-18 10:50:00,645.21,647.2,644.41,647.05,9147.0,629.2528,631.1936,628.4726,631.0473,9147.0
2023-04-18 11:00:00,646.91,648.22,646.79,647.18,9312.0,630.9108,632.1884,630.7937,631.1741,9312.0
2023-04-18 11:10:00,647.37,648.27,646.94,647.36,8019.0,631.3594,632.2371,630.94,631.3496,8019.0
2023-04-18 11:20:00,647.36,647.44,645.56,647.24,9473.0,631.3496,631.4277,629.5942,631.2326,9473.0
2023-04-18 11:30:00,647.24,647.24,643.68,643.68,12250.0,631.2326,631.2326,627.7606,627.7606,12250.0
2023-04-18 11:40:00,643.25,645.1,643.13,644.2,7483.0,627.3413,629.1455,627.2243,628.2678,7483.0
2023-04-18 11:50:00,644.35,644.35,642.72,643.43,7512.0,628.4141,628.4141,626.8244,627.5168,7512.0
2023-04-18 12:00:00,643.45,644.1,643.24,643.88,3905.0,627.5363,628.1703,627.3315,627.9557,3905.0
2023-04-18 12:10:00,644.01,644.9,643.9,644.66,8920.0,628.0825,628.9505,627.9752,628.7164,8920.0
2023-04-18 12:20:00,644.51,644.72,644.17,644.55,3450.0,628.5701,628.7749,628.2385,628.6091,3450.0
2023-04-18 12:30:00,644.89,645.32,642.66,642.66,2800.0,628.9407,629.3601,626.7659,626.7659,2800.0
2023-04-18 12:40:00,642.56,642.8,641.34,641.96,10203.0,626.6683,626.9024,625.4785,626.0832,10203.0
2023-04-18 12:50:00,641.94,641.94,640.81,641.26,6517.0,626.0637,626.0637,624.9616,625.4005,6517.0
2023-04-18 13:00:00,641.25,642.31,640.75,642.16,5405.0,625.3907,626.4245,624.9031,626.2782,5405.0
2023-04-18 13:10:00,641.92,641.92,640.57,641.25,6858.0,626.0442,626.0442,624.7276,625.3907,6858.0
2023-04-18 13:20:00,641.3,641.3,640.15,640.3,5640.0,625.4395,625.4395,624.318,624.4642,5640.0
2023-04-18 13:30:00,640.3,640.92,639.74,640.38,13638.0,624.4642,625.0689,623.9181,624.5423,13638.0
2023-04-18 13:40:00,640.52,640.52,639.14,639.76,11486.0,624.6788,624.6788,623.3329,623.9376,11486.0
2023-04-18 13:50:00,639.76,640.05,637.18,637.4,13916.0,623.9376,624.2204,621.4214,621.636,13916.0
2023-04-18 14:00:00,637.66,638.67,637.06,638.03,13794.0,621.8895,622.8746,621.3044,622.2504,13794.0
2023-04-18 14:10:00,638.13,639.05,637.47,639.0,7474.0,622.3479,623.2452,621.7042,623.1964,7474.0
2023-04-18 14:20:00,638.89,640.29,638.89,639.43,6074.0,623.0891,624.4545,623.0891,623.6158,6074.0
2023-04-18 14:30:00,639.32,639.84,638.96,639.63,5878.0,623.5085,624.0156,623.1574,623.8108,5878.0
2023-04-18 14:40:00,639.46,640.09,637.1,637.7,15698.0,623.645,624.2594,621.3434,621.9285,15698.0
2023-04-18 14:50:00,637.73,638.84,636.76,638.42,5921.0,621.9578,623.0404,621.0118,622.6307,5921.0
2023-04-18 15:00:00,638.1,639.08,637.93,639.07,3607.0,622.3187,623.2744,622.1529,623.2647,3607.0
2023-04-18 15:10:00,639.13,640.13,638.86,640.08,5727.0,623.3232,624.2984,623.0599,624.2497,5727.0
2023-04-18 15:20:00,639.72,639.98,638.95,639.89,8597.0,623.8986,624.1522,623.1476,624.0644,8597.0
2023-04-18 15:30:00,639.88,642.5,639.59,641.91,16848.0,624.0546,626.6098,623.7718,626.0344,16848.0
2023-04-18 15:40:00,642.02,642.72,641.72,642.35,16474.0,626.1417,626.8244,625.8491,626.4635,16474.0
2023-04-18 15:50:00,642.11,643.88,641.0,643.73,39402.0,626.2295,627.9557,625.1469,627.8094,39402.0
2023-04-19 09:30:00,624.76,627.95,623.0,627.33,79054.0,609.3086,612.4197,607.5921,611.815,79054.0
2023-04-19 09:40:00,627.24,627.43,623.86,624.08,48457.0,611.7272,611.9125,608.4308,608.6454,48457.0
2023-04-19 09:50:00,624.0,624.89,619.07,619.86,64949.0,608.5674,609.4354,603.7593,604.5298,64949.0
2023-04-19 10:00:00,620.13,622.19,619.65,621.89,86002.0,604.7931,606.8021,604.325,606.5096,86002.0
2023-04-19 10:10:00,621.7,622.05,619.65,621.23,43551.0,606.3243,606.6656,604.325,605.8659,43551.0
2023-04-19 10:20:00,621.03,621.14,617.77,617.77,35670.0,605.6708,605.7781,602.4914,602.4914,35670.0
2023-04-19 10:30:00,617.6,620.25,616.88,619.74,68230.0,602.3257,604.9101,601.6235,604.4127,68230.0
2023-04-19 10:40:00,619.98,621.57,618.96,621.46,69003.0,604.6468,606.1975,603.652,606.0902,69003.0
2023-04-19 10:50:00,621.58,622.38,619.35,619.56,36765.0,606.2072,606.9874,604.0324,604.2372,36765.0
2023-04-19 11:00:00,619.55,620.14,618.6,619.9,48928.0,604.2274,604.8028,603.3009,604.5688,48928.0
2023-04-19 11:10:00,619.83,621.6,619.17,621.6,41037.0,604.5005,606.2267,603.8568,606.2267,41037.0
2023-04-19 11:20:00,621.45,621.75,618.58,619.27,36544.0,606.0804,606.373,603.2814,603.9544,36544.0
2023-04-19 11:30:00,619.17,621.04,619.0,619.75,40404.0,603.8568,605.6806,603.691,604.4225,40404.0
2023-04-19 11:40:00,619.79,620.0,619.33,619.79,22773.0,604.4615,604.6663,604.0129,604.4615,22773.0
2023-04-19 11:50:00,619.63,622.08,619.22,622.08,19751.0,604.3054,606.6949,603.9056,606.6949,19751.0
2023-04-19 12:00:00,622.44,624.67,622.38,624.57,43953.0,607.046,609.2208,606.9874,609.1233,43953.0
2023-04-19 12:10:00,624.75,624.75,622.6,624.02,9908.0,609.2988,609.2988,607.202,608.5869,9908.0
2023-04-19 12:20:00,624.11,624.58,623.52,624.53,14437.0,608.6747,609.133,608.0992,609.0843,14437.0
2023-04-19 12:30:00,624.53,626.14,624.53,625.39,13715.0,609.0843,610.6544,609.0843,609.923,13715.0
2023-04-19 12:40:00,625.49,626.63,625.41,626.63,18789.0,610.0205,611.1323,609.9425,611.1323,18789.0
2023-04-19 12:50:00,626.45,626.45,625.0,625.67,17486.0,610.9568,610.9568,609.5426,610.1961,17486.0
2023-04-19 13:00:00,625.56,626.62,625.53,625.97,10745.0,610.0888,611.1226,610.0595,610.4886,10745.0
2023-04-19 13:10:00,625.96,626.85,625.01,625.01,21128.0,610.4789,611.3469,609.5524,609.5524,21128.0
2023-04-19 13:20:00,624.96,625.48,624.57,625.44,11819.0,609.5036,610.0108,609.1233,609.9718,11819.0
2023-04-19 13:30:00,625.83,627.49,625.58,626.3,40099.0,610.3521,611.9711,610.1083,610.8105,40099.0
2023-04-19 13:40:00,626.3,626.65,625.81,626.31,17797.0,610.8105,611.1518,610.3326,610.8202,17797.0
2023-04-19 13:50:00,626.3,626.73,625.92,626.33,13898.0,610.8105,611.2299,610.4399,610.8397,13898.0
2023-04-19 14:00:00,626.49,627.0,625.21,625.38,14205.0,610.9958,611.4932,609.7474,609.9132,14205.0
2023-04-19 14:10:00,625.01,625.56,624.77,624.82,13244.0,609.5524,610.0888,609.3183,609.3671,13244.0
2023-04-19 14:20:00,624.86,625.94,624.86,625.55,16349.0,609.4061,610.4594,609.4061,610.079,16349.0
2023-04-19 14:30:00,625.57,625.57,624.2,624.61,17317.0,610.0985,610.0985,608.7624,609.1623,17317.0
2023-04-19 14:40:00,624.66,624.77,623.88,624.51,8625.0,609.211,609.3183,608.4503,609.0648,8625.0
2023-04-19 14:50:00,624.58,624.83,623.75,624.09,13737.0,609.133,609.3768,608.3236,608.6551,13737.0
2023-04-19 15:00:00,624.09,624.09,623.11,623.65,11081.0,608.6551,608.6551,607.6994,608.226,11081.0
2023-04-19 15:10:00,623.79,625.0,623.67,624.29,11750.0,608.3626,609.5426,608.2455,608.8502,11750.0
2023-04-19 15:20:00,624.33,625.45,624.14,624.57,17922.0,608.8892,609.9815,608.7039,609.1233,17922.0
2023-04-19 15:30:00,624.53,625.42,624.33,624.4,18239.0,609.0843,609.9523,608.8892,608.9575,18239.0
2023-04-19 15:40:00,624.26,624.85,623.12,624.84,45441.0,608.8209,609.3963,607.7091,609.3866,45441.0
2023-04-19 15:50:00,624.98,625.03,623.6,623.6,103999.0,609.5231,609.5719,608.1773,608.1773,103999.0
2023-04-20 09:30:00,625.88,630.12,625.36,628.29,43966.0,610.4009,614.536,609.8937,612.7513,43966.0
2023-04-20 09:40:00,628.21,631.95,625.79,631.34,58889.0,612.6732,616.3208,610.3131,615.7258,58889.0
2023-04-20 09:50:00,631.5,633.65,630.07,633.65,41288.0,615.8819,617.9787,614.4872,617.9787,41288.0
2023-04-20 10:00:00,633.51,636.56,632.41,634.52,51602.0,617.8422,620.8167,616.7694,618.8272,51602.0
2023-04-20 10:10:00,634.45,635.8,633.78,633.78,48355.0,618.7589,620.0755,618.1055,618.1055,48355.0
2023-04-20 10:20:00,634.05,634.46,632.02,632.12,21054.0,618.3688,618.7687,616.389,616.4865,21054.0
2023-04-20 10:30:00,632.52,634.53,632.43,633.49,25333.0,616.8767,618.8369,616.7889,617.8227,25333.0
2023-04-20 10:40:00,633.37,633.46,631.99,632.67,22605.0,617.7056,617.7934,616.3598,617.0229,22605.0
2023-04-20 10:50:00,632.71,633.73,631.0,631.01,27348.0,617.062,618.0567,615.3942,615.404,27348.0
2023-04-20 11:00:00,631.09,631.26,628.49,628.5,14308.0,615.482,615.6478,612.9463,612.9561,14308.0
2023-04-20 11:10:00,628.67,628.86,628.19,628.21,15929.0,613.1219,613.3072,612.6537,612.6732,15929.0
2023-04-20 11:20:00,628.67,629.5,628.28,629.5,17981.0,613.1219,613.9313,612.7415,613.9313,17981.0
2023-04-20 11:30:00,629.47,631.01,628.0,631.01,27977.0,613.9021,615.404,612.4684,615.404,27977.0
2023-04-20 11:40:00,631.23,632.62,631.23,632.29,11370.0,615.6186,616.9742,615.6186,616.6523,11370.0
2023-04-20 11:50:00,632.02,633.97,631.98,632.98,7863.0,616.389,618.2908,616.35,617.3253,7863.0
2023-04-20 12:00:00,632.94,634.18,632.6,634.14,7928.0,617.2863,618.4956,616.9547,618.4566,7928.0
2023-04-20 12:10:00,634.21,635.0,633.53,634.96,8482.0,618.5249,619.2953,617.8617,619.2563,8482.0
2023-04-20 12:20:00,634.72,635.91,634.46,635.38,11663.0,619.0222,620.1828,618.7687,619.6659,11663.0
2023-04-20 12:30:00,635.24,636.92,635.08,635.88,14046.0,619.5294,621.1678,619.3733,620.1536,14046.0
2023-04-20 12:40:00,635.59,636.79,635.47,636.79,9952.0,619.8707,621.0411,619.7537,621.0411,9952.0
2023-04-20 12:50:00,636.7,637.85,636.7,637.8,15878.0,620.9533,622.0748,620.9533,622.0261,15878.0
2023-04-20 13:00:00,637.8,638.12,637.4,638.11,10879.0,622.0261,622.3382,621.636,622.3284,10879.0
2023-04-20 13:10:00,638.32,639.88,638.32,639.34,22013.0,622.5332,624.0546,622.5332,623.528,22013.0
2023-04-20 13:20:00,639.24,639.24,638.36,638.86,9090.0,623.4305,623.4305,622.5722,623.0599,9090.0
2023-04-20 13:30:00,639.01,639.01,637.92,638.39,10890.0,623.2061,623.2061,622.1431,622.6015,10890.0
2023-04-20 13:40:00,638.36,639.0,638.23,638.88,8865.0,622.5722,623.1964,622.4454,623.0794,8865.0
2023-04-20 13:50:00,638.76,639.38,637.5,637.5,10287.0,622.9623,623.567,621.7335,621.7335,10287.0
2023-04-20 14:00:00,637.61,637.61,636.22,636.34,11562.0,621.8408,621.8408,620.4851,620.6022,11562.0
2023-04-20 14:10:00,636.31,636.56,634.72,635.18,6913.0,620.5729,620.8167,619.0222,619.4709,6913.0
2023-04-20 14:20:00,635.18,636.06,634.68,635.12,18295.0,619.4709,620.3291,618.9832,619.4124,18295.0
2023-04-20 14:30:00,635.09,635.38,633.68,634.16,23167.0,619.3831,619.6659,618.008,618.4761,23167.0
2023-04-20 14:40:00,633.72,634.3,633.0,633.39,13533.0,618.047,618.6126,617.3448,617.7251,13533.0
2023-04-20 14:50:00,633.42,635.17,633.33,634.79,13339.0,617.7544,619.4611,617.6666,619.0905,13339.0
2023-04-20 15:00:00,634.97,635.27,633.39,634.5,19825.0,619.2661,619.5586,617.7251,618.8077,19825.0
2023-04-20 15:10:00,634.48,634.48,632.3,632.55,23227.0,618.7882,618.7882,616.6621,616.9059,23227.0
2023-04-20 15:20:00,632.22,632.5,629.73,629.92,11135.0,616.5841,616.8572,614.1557,614.341,11135.0
2023-04-20 15:30:00,630.09,631.47,630.09,631.29,18156.0,614.5068,615.8526,614.5068,615.6771,18156.0
2023-04-20 15:40:00,631.47,631.72,629.99,631.46,46107.0,615.8526,616.0964,614.4092,615.8429,46107.0
2023-04-20 15:50:00,631.37,634.24,630.62,634.24,77235.0,615.7551,618.5541,615.0236,618.5541,77235.0
2023-04-21 09:30:00,635.48,635.55,632.96,634.11,38985.0,619.7634,619.8317,617.3058,618.4273,38985.0
2023-04-21 09:40:00,633.81,636.29,632.62,632.67,18677.0,618.1348,620.5534,616.9742,617.0229,18677.0
2023-04-21 09:50:00,632.48,632.49,628.32,628.32,23041.0,616.8376,616.8474,612.7805,612.7805,23041.0
2023-04-21 10:00:00,628.32,629.06,627.8,628.97,15785.0,612.7805,613.5022,612.2734,613.4145,15785.0
2023-04-21 10:10:00,629.16,632.79,629.11,632.72,11352.0,613.5998,617.14,613.551,617.0717,11352.0
2023-04-21 10:20:00,633.18,634.89,633.12,633.83,14271.0,617.5203,619.188,617.4618,618.1543,14271.0
2023-04-21 10:30:00,633.93,634.59,633.0,633.11,15635.0,618.2518,618.8955,617.3448,617.4521,15635.0
2023-04-21 10:40:00,633.31,633.52,632.16,633.0,17739.0,617.6471,617.8519,616.5256,617.3448,17739.0
2023-04-21 10:50:00,633.29,634.11,633.19,633.95,9831.0,617.6276,618.4273,617.5301,618.2713,9831.0
2023-04-21 11:00:00,634.17,635.59,633.91,634.56,15742.0,618.4858,619.8707,618.2323,618.8662,15742.0
2023-04-21 11:10:00,634.22,635.05,633.9,634.49,14538.0,618.5346,619.3441,618.2225,618.7979,14538.0
2023-04-21 11:20:00,634.44,635.27,634.23,635.15,10183.0,618.7492,619.5586,618.5444,619.4416,10183.0
2023-04-21 11:30:00,634.8,637.14,634.79,636.12,32202.0,619.1003,621.3824,619.0905,620.3876,32202.0
2023-04-21 11:40:00,635.96,636.77,633.2,633.2,16811.0,620.2316,621.0215,617.5398,617.5398,16811.0
2023-04-21 11:50:00,633.19,635.81,633.19,635.0,7060.0,617.5301,620.0853,617.5301,619.2953,7060.0
2023-04-21 12:00:00,635.22,635.41,633.82,634.0,7747.0,619.5099,619.6952,618.1445,618.3201,7747.0
2023-04-21 12:10:00,634.03,635.72,633.94,635.67,7900.0,618.3493,619.9975,618.2615,619.9488,7900.0
2023-04-21 12:20:00,635.52,635.63,633.81,633.97,12000.0,619.8025,619.9097,618.1348,618.2908,12000.0
2023-04-21 12:30:00,634.01,634.23,633.61,633.91,6383.0,618.3298,618.5444,617.9397,618.2323,6383.0
2023-04-21 12:40:00,633.79,634.29,633.49,633.66,4058.0,618.1152,618.6029,617.8227,617.9885,4058.0
2023-04-21 12:50:00,633.92,634.24,633.36,634.0,5301.0,618.242,618.5541,617.6959,618.3201,5301.0
2023-04-21 13:00:00,634.0,634.34,633.32,633.91,15687.0,618.3201,618.6516,617.6569,618.2323,15687.0
2023-04-21 13:10:00,633.57,633.73,632.6,632.6,2367.0,617.9007,618.0567,616.9547,616.9547,2367.0
2023-04-21 13:20:00,632.69,633.27,632.38,633.08,5360.0,617.0425,617.6081,616.7401,617.4228,5360.0
2023-04-21 13:30:00,633.35,634.08,633.29,633.86,7210.0,617.6861,618.3981,617.6276,618.1835,7210.0
2023-04-21 13:40:00,633.86,635.21,633.79,635.04,12367.0,618.1835,619.5001,618.1152,619.3343,12367.0
2023-04-21 13:50:00,635.12,636.08,634.86,635.46,14419.0,619.4124,620.3486,619.1588,619.7439,14419.0
2023-04-21 14:00:00,635.49,636.72,635.49,636.23,4707.0,619.7732,620.9728,619.7732,620.4949,4707.0
2023-04-21 14:10:00,636.17,636.26,635.42,635.43,4930.0,620.4364,620.5242,619.7049,619.7147,4930.0
2023-04-21 14:20:00,635.55,636.14,635.55,635.88,8351.0,619.8317,620.4071,619.8317,620.1536,8351.0
2023-04-21 14:30:00,635.88,636.33,634.56,634.56,7210.0,620.1536,620.5924,618.8662,618.8662,7210.0
2023-04-21 14:40:00,634.81,634.91,633.6,633.61,4900.0,619.11,619.2075,617.9299,617.9397,4900.0
2023-04-21 14:50:00,633.39,633.4,632.63,632.86,4756.0,617.7251,617.7349,616.9839,617.2082,4756.0
2023-04-21 15:00:00,633.31,633.51,631.64,632.24,4803.0,617.6471,617.8422,616.0184,616.6036,4803.0
2023-04-21 15:10:00,632.35,632.8,631.95,632.66,2996.0,616.7109,617.1497,616.3208,617.0132,2996.0
2023-04-21 15:20:00,632.72,633.38,632.62,632.98,6444.0,617.0717,617.7154,616.9742,617.3253,6444.0
2023-04-21 15:30:00,633.25,633.87,633.06,633.59,8830.0,617.5886,618.1933,617.4033,617.9202,8830.0
2023-04-21 15:40:00,633.52,633.56,632.6,633.34,14410.0,617.8519,617.8909,616.9547,617.6764,14410.0
2023-04-21 15:50:00,633.55,635.13,633.55,634.58,30277.0,617.8812,619.4221,617.8812,618.8857,30277.0
2023-04-24 09:30:00,640.83,641.31,636.51,638.39,74698.0,624.9811,625.4493,620.768,622.6015,74698.0
2023-04-24 09:40:00,638.28,639.6,637.3,637.3,23770.0,622.4942,623.7816,621.5384,621.5384,23770.0
2023-04-24 09:50:00,637.67,637.89,635.4,635.8,22578.0,621.8993,622.1138,619.6854,620.0755,22578.0
2023-04-24 10:00:00,635.63,635.95,633.87,635.16,24742.0,619.9097,620.2218,618.1933,619.4514,24742.0
2023-04-24 10:10:00,635.07,636.82,634.5,636.58,26094.0,619.3636,621.0703,618.8077,620.8362,26094.0
2023-04-24 10:20:00,636.48,637.65,636.42,637.06,10943.0,620.7387,621.8798,620.6802,621.3044,10943.0
2023-04-24 10:30:00,636.95,637.45,634.53,634.56,23941.0,621.1971,621.6847,618.8369,618.8662,23941.0
2023-04-24 10:40:00,634.47,635.08,632.93,633.3,9741.0,618.7784,619.3733,617.2765,617.6374,9741.0
2023-04-24 10:50:00,633.53,633.7,632.21,632.32,15488.0,617.8617,618.0275,616.5743,616.6816,15488.0
2023-04-24 11:00:00,632.42,632.93,631.36,631.85,20239.0,616.7791,617.2765,615.7453,616.2232,20239.0
2023-04-24 11:10:00,631.89,632.67,631.13,631.46,20171.0,616.2622,617.0229,615.521,615.8429,20171.0
2023-04-24 11:20:00,631.61,632.21,630.35,630.44,15517.0,615.9892,616.5743,614.7603,614.8481,15517.0
2023-04-24 11:30:00,630.37,631.98,629.87,629.95,62453.0,614.7798,616.35,614.2922,614.3702,62453.0
2023-04-24 11:40:00,629.95,630.98,629.75,630.29,10455.0,614.3702,615.3747,614.1752,614.7018,10455.0
2023-04-24 11:50:00,630.31,630.4,629.8,630.4,8508.0,614.7213,614.8091,614.2239,614.8091,8508.0
2023-04-24 12:00:00,630.53,630.93,630.01,630.01,5222.0,614.9359,615.326,614.4287,614.4287,5222.0
2023-04-24 12:10:00,630.11,630.29,628.99,629.84,16984.0,614.5263,614.7018,613.434,614.2629,16984.0
2023-04-24 12:20:00,629.85,630.19,629.42,629.79,4354.0,614.2727,614.6043,613.8533,614.2142,4354.0
2023-04-24 12:30:00,629.69,630.23,629.6,630.19,5665.0,614.1166,614.6433,614.0289,614.6043,5665.0
2023-04-24 12:40:00,630.05,630.15,629.67,629.98,4200.0,614.4677,614.5653,614.0971,614.3995,4200.0
2023-04-24 12:50:00,629.98,630.13,629.56,629.71,2766.0,614.3995,614.5458,613.9899,614.1362,2766.0
2023-04-24 13:00:00,629.93,630.09,629.16,629.77,8420.0,614.3507,614.5068,613.5998,614.1947,8420.0
2023-04-24 13:10:00,629.77,630.48,629.77,630.04,7650.0,614.1947,614.8871,614.1947,614.458,7650.0
2023-04-24 13:20:00,630.19,630.68,630.06,630.06,4658.0,614.6043,615.0822,614.4775,614.4775,4658.0
2023-04-24 13:30:00,630.1,630.33,629.98,630.19,13383.0,614.5165,614.7408,614.3995,614.6043,13383.0
2023-04-24 13:40:00,629.95,630.28,629.85,630.09,19130.0,614.3702,614.6921,614.2727,614.5068,19130.0
2023-04-24 13:50:00,630.1,630.82,629.98,630.65,8516.0,614.5165,615.2187,614.3995,615.0529,8516.0
2023-04-24 14:00:00,630.74,630.86,630.0,630.29,15089.0,615.1407,615.2577,614.419,614.7018,15089.0
2023-04-24 14:10:00,630.29,630.94,630.17,630.18,8216.0,614.7018,615.3357,614.5848,614.5945,8216.0
2023-04-24 14:20:00,630.12,630.58,629.98,630.1,7268.0,614.536,614.9846,614.3995,614.5165,7268.0
2023-04-24 14:30:00,630.38,630.5,629.92,630.18,7511.0,614.7896,614.9066,614.341,614.5945,7511.0
2023-04-24 14:40:00,630.18,630.22,629.72,630.1,19133.0,614.5945,614.6335,614.1459,614.5165,19133.0
2023-04-24 14:50:00,630.23,630.46,630.0,630.06,6516.0,614.6433,614.8676,614.419,614.4775,6516.0
2023-04-24 15:00:00,630.36,631.01,629.95,630.52,33854.0,614.7701,615.404,614.3702,614.9261,33854.0
2023-04-24 15:10:00,630.5,630.93,630.0,630.11,11287.0,614.9066,615.326,614.419,614.5263,11287.0
2023-04-24 15:20:00,630.14,630.14,629.54,629.78,5488.0,614.5555,614.5555,613.9704,614.2044,5488.0
2023-04-24 15:30:00,629.96,631.06,629.09,629.46,13607.0,614.38,615.4528,613.5315,613.8923,13607.0
2023-04-24 15:40:00,629.36,629.64,628.89,629.23,27283.0,613.7948,614.0679,613.3364,613.668,27283.0
2023-04-24 15:50:00,629.1,629.62,626.93,627.4,178862.0,613.5412,614.0484,611.4249,611.8833,178862.0
2023-04-25 09:30:00,626.47,626.47,623.67,624.04,38083.0,610.9763,610.9763,608.2455,608.6064,38083.0
2023-04-25 09:40:00,624.21,625.44,622.96,624.04,9025.0,608.7722,609.9718,607.5531,608.6064,9025.0
2023-04-25 09:50:00,624.15,624.62,622.75,624.49,12056.0,608.7137,609.172,607.3483,609.0453,12056.0
2023-04-25 10:00:00,624.84,625.55,623.29,623.5,11134.0,609.3866,610.079,607.8749,608.0797,11134.0
2023-04-25 10:10:00,623.25,623.39,621.38,622.04,17903.0,607.8359,607.9725,606.0122,606.6558,17903.0
2023-04-25 10:20:00,622.35,622.55,621.7,622.29,16757.0,606.9582,607.1532,606.3243,606.8997,16757.0
2023-04-25 10:30:00,622.07,622.37,620.1,620.88,21965.0,606.6851,606.9777,604.7638,605.5245,21965.0
2023-04-25 10:40:00,620.91,621.58,619.6,621.24,15097.0,605.5538,606.2072,604.2762,605.8756,15097.0
2023-04-25 10:50:00,621.42,621.42,619.91,619.93,12930.0,606.0512,606.0512,604.5785,604.598,12930.0
2023-04-25 11:00:00,619.73,620.1,618.86,619.94,13304.0,604.403,604.7638,603.5545,604.6078,13304.0
2023-04-25 11:10:00,620.06,620.89,619.06,619.67,10095.0,604.7248,605.5343,603.7495,604.3445,10095.0
2023-04-25 11:20:00,619.75,620.04,618.91,619.38,10489.0,604.4225,604.7053,603.6033,604.0616,10489.0
2023-04-25 11:30:00,619.38,619.5,618.03,618.53,15513.0,604.0616,604.1787,602.745,603.2327,15513.0
2023-04-25 11:40:00,618.19,618.93,617.56,618.5,7277.0,602.9011,603.6228,602.2866,603.2034,7277.0
2023-04-25 11:50:00,618.38,618.43,617.4,617.58,6128.0,603.0864,603.1351,602.1306,602.3061,6128.0
2023-04-25 12:00:00,617.66,617.84,610.83,610.85,67753.0,602.3842,602.5597,595.7231,595.7426,67753.0
2023-04-25 12:10:00,610.93,611.8,607.97,608.47,39458.0,595.8206,596.6691,592.9338,593.4215,39458.0
2023-04-25 12:20:00,608.67,609.01,606.1,607.9,26746.0,593.6165,593.9481,591.1101,592.8656,26746.0
2023-04-25 12:30:00,608.1,608.62,607.43,608.52,18343.0,593.0606,593.5677,592.4072,593.4702,18343.0
2023-04-25 12:40:00,608.92,609.62,608.25,608.83,11421.0,593.8603,594.543,593.2069,593.7726,11421.0
2023-04-25 12:50:00,608.83,609.85,608.34,609.36,4157.0,593.7726,594.7673,593.2947,594.2894,4157.0
2023-04-25 13:00:00,609.09,610.75,609.09,609.87,11673.0,594.0261,595.6451,594.0261,594.7868,11673.0
2023-04-25 13:10:00,609.87,610.59,607.54,608.52,8793.0,594.7868,595.489,592.5145,593.4702,8793.0
2023-04-25 13:20:00,609.18,609.64,608.0,608.64,7157.0,594.1139,594.5625,592.9631,593.5873,7157.0
2023-04-25 13:30:00,608.97,608.99,608.12,608.54,5347.0,593.9091,593.9286,593.0801,593.4897,5347.0
2023-04-25 13:40:00,608.08,608.44,607.5,608.26,7533.0,593.0411,593.3922,592.4754,593.2166,7533.0
2023-04-25 13:50:00,608.09,608.24,607.23,607.58,10511.0,593.0509,593.1971,592.2121,592.5535,10511.0
2023-04-25 14:00:00,607.91,608.16,607.16,607.25,5639.0,592.8753,593.1191,592.1439,592.2316,5639.0
2023-04-25 14:10:00,607.46,607.87,607.0,607.3,8490.0,592.4364,592.8363,591.9878,592.2804,8490.0
2023-04-25 14:20:00,607.38,608.8,607.26,608.8,7600.0,592.3584,593.7433,592.2414,593.7433,7600.0
2023-04-25 14:30:00,608.82,609.6,608.3,609.3,7520.0,593.7628,594.5235,593.2557,594.2309,7520.0
2023-04-25 14:40:00,609.16,609.17,607.54,608.5,8144.0,594.0944,594.1041,592.5145,593.4507,8144.0
2023-04-25 14:50:00,608.76,608.76,607.57,607.85,8425.0,593.7043,593.7043,592.5437,592.8168,8425.0
2023-04-25 15:00:00,607.63,608.69,607.58,608.69,9544.0,592.6022,593.636,592.5535,593.636,9544.0
2023-04-25 15:10:00,608.69,609.47,608.19,609.18,10050.0,593.636,594.3967,593.1484,594.1139,10050.0
2023-04-25 15:20:00,609.14,609.85,608.0,608.28,13350.0,594.0749,594.7673,592.9631,593.2362,13350.0
2023-04-25 15:30:00,608.32,610.0,607.85,608.15,16440.0,593.2752,594.9136,592.8168,593.1094,16440.0
2023-04-25 15:40:00,608.12,608.3,606.86,606.89,20379.0,593.0801,593.2557,591.8513,591.8805,20379.0
2023-04-25 15:50:00,607.22,608.8,605.82,605.82,58416.0,592.2024,593.7433,590.837,590.837,58416.0
2023-04-26 09:30:00,613.82,614.62,611.55,612.11,33004.0,598.6391,599.4194,596.4253,596.9714,33004.0
2023-04-26 09:40:00,612.61,612.61,610.2,611.87,12281.0,597.4591,597.4591,595.1087,596.7374,12281.0
2023-04-26 09:50:00,611.95,613.45,611.66,613.36,9665.0,596.8154,598.2783,596.5326,598.1905,9665.0
2023-04-26 10:00:00,612.96,613.38,611.52,612.79,13370.0,597.8004,598.21,596.396,597.6346,13370.0
2023-04-26 10:10:00,612.89,613.43,610.64,611.06,15131.0,597.7321,598.2588,595.5378,595.9474,15131.0
2023-04-26 10:20:00,611.37,612.48,610.95,612.35,8410.0,596.2497,597.3323,595.8401,597.2055,8410.0
2023-04-26 10:30:00,612.47,613.21,611.05,611.31,11596.0,597.3225,598.0442,595.9376,596.1912,11596.0
2023-04-26 10:40:00,611.62,612.35,610.89,611.94,4865.0,596.4935,597.2055,595.7816,596.8056,4865.0
2023-04-26 10:50:00,611.93,613.71,611.48,611.48,9631.0,596.7959,598.5319,596.357,596.357,9631.0
2023-04-26 11:00:00,611.9,614.9,611.82,614.5,19738.0,596.7666,599.6924,596.6886,599.3023,19738.0
2023-04-26 11:10:00,614.42,615.0,613.9,614.05,10907.0,599.2243,599.79,598.7172,598.8635,10907.0
2023-04-26 11:20:00,614.46,615.05,613.65,614.07,9747.0,599.2633,599.8387,598.4733,598.883,9747.0
2023-04-26 11:30:00,614.0,615.13,613.49,614.0,25609.0,598.8147,599.9167,598.3173,598.8147,25609.0
2023-04-26 11:40:00,613.71,615.07,613.71,614.35,4661.0,598.5319,599.8582,598.5319,599.156,4661.0
2023-04-26 11:50:00,614.0,614.49,613.25,613.25,2637.0,598.8147,599.2926,598.0832,598.0832,2637.0
2023-04-26 12:00:00,613.54,614.45,613.48,613.98,6813.0,598.3661,599.2536,598.3075,598.7952,6813.0
2023-04-26 12:10:00,613.85,613.86,612.01,612.01,9933.0,598.6684,598.6782,596.8739,596.8739,9933.0
2023-04-26 12:20:00,611.86,612.7,611.52,612.46,3502.0,596.7276,597.5468,596.396,597.3128,3502.0
2023-04-26 12:30:00,612.52,612.52,610.85,611.45,2644.0,597.3713,597.3713,595.7426,596.3278,2644.0
2023-04-26 12:40:00,611.37,612.6,611.2,612.21,6035.0,596.2497,597.4493,596.0839,597.069,6035.0
2023-04-26 12:50:00,612.32,612.33,611.33,611.33,2766.0,597.1762,597.186,596.2107,596.2107,2766.0
2023-04-26 13:00:00,611.58,611.82,611.11,611.44,5552.0,596.4545,596.6886,595.9962,596.318,5552.0
2023-04-26 13:10:00,611.6,612.2,611.47,611.71,2753.0,596.474,597.0592,596.3473,596.5813,2753.0
2023-04-26 13:20:00,611.93,612.16,611.38,612.16,2798.0,596.7959,597.0202,596.2595,597.0202,2798.0
2023-04-26 13:30:00,612.46,612.55,611.42,611.43,2731.0,597.3128,597.4005,596.2985,596.3082,2731.0
2023-04-26 13:40:00,611.7,611.7,610.05,610.05,3629.0,596.5716,596.5716,594.9624,594.9624,3629.0
2023-04-26 13:50:00,610.0,610.36,609.35,609.87,4412.0,594.9136,595.2647,594.2797,594.7868,4412.0
2023-04-26 14:00:00,609.98,610.63,609.5,610.57,4680.0,594.8941,595.528,594.426,595.4695,4680.0
2023-04-26 14:10:00,610.66,610.82,609.81,609.92,5807.0,595.5573,595.7133,594.7283,594.8356,5807.0
2023-04-26 14:20:00,609.86,611.02,609.61,610.88,3974.0,594.7771,595.9084,594.5333,595.7719,3974.0
2023-04-26 14:30:00,610.79,610.79,609.14,609.9,8823.0,595.6841,595.6841,594.0749,594.8161,8823.0
2023-04-26 14:40:00,609.57,609.57,608.62,609.05,5272.0,594.4943,594.4943,593.5677,593.9871,5272.0
2023-04-26 14:50:00,609.05,609.25,608.6,608.61,5631.0,593.9871,594.1822,593.5482,593.558,5631.0
2023-04-26 15:00:00,608.61,608.73,607.6,608.43,8886.0,593.558,593.675,592.573,593.3824,8886.0
2023-04-26 15:10:00,608.54,609.55,608.22,608.36,4241.0,593.4897,594.4747,593.1776,593.3142,4241.0
2023-04-26 15:20:00,608.69,609.71,608.37,609.51,4400.0,593.636,594.6308,593.3239,594.4357,4400.0
2023-04-26 15:30:00,609.51,609.76,608.76,608.89,14519.0,594.4357,594.6796,593.7043,593.8311,14519.0
2023-04-26 15:40:00,608.89,608.9,606.73,606.95,25870.0,593.8311,593.8408,591.7245,591.939,25870.0
2023-04-26 15:50:00,606.95,609.32,606.17,609.24,54367.0,591.939,594.2504,591.1783,594.1724,54367.0
2023-04-27 09:30:00,621.76,621.76,615.0,616.37,43036.0,606.3828,606.3828,599.79,601.1261,43036.0
2023-04-27 09:40:00,615.97,617.03,612.77,613.0,23490.0,600.736,601.7698,597.6151,597.8394,23490.0
2023-04-27 09:50:00,613.4,616.28,613.36,614.35,26053.0,598.2295,601.0383,598.1905,599.156,26053.0
2023-04-27 10:00:00,614.49,615.01,612.77,614.3,17078.0,599.2926,599.7997,597.6151,599.1073,17078.0
2023-04-27 10:10:00,614.35,616.49,613.43,616.23,26619.0,599.156,601.2431,598.2588,600.9895,26619.0
2023-04-27 10:20:00,616.67,618.24,616.2,618.24,16841.0,601.4187,602.9498,600.9603,602.9498,16841.0
2023-04-27 10:30:00,618.1,619.1,617.57,619.1,9871.0,602.8133,603.7886,602.2964,603.7886,9871.0
2023-04-27 10:40:00,618.93,620.73,618.91,620.06,13101.0,603.6228,605.3782,603.6033,604.7248,13101.0
2023-04-27 10:50:00,620.4,620.43,618.71,618.94,8814.0,605.0564,605.0857,603.4082,603.6325,8814.0
2023-04-27 11:00:00,619.49,621.1,619.42,620.0,14681.0,604.1689,605.7391,604.1006,604.6663,14681.0
2023-04-27 11:10:00,620.87,621.66,619.96,620.14,10599.0,605.5148,606.2852,604.6273,604.8028,10599.0
2023-04-27 11:20:00,620.2,622.71,620.17,622.13,13155.0,604.8614,607.3093,604.8321,606.7436,13155.0
2023-04-27 11:30:00,622.28,622.87,620.3,620.3,11881.0,606.8899,607.4653,604.9589,604.9589,11881.0
2023-04-27 11:40:00,620.0,620.26,619.4,620.16,3831.0,604.6663,604.9199,604.0811,604.8223,3831.0
2023-04-27 11:50:00,620.4,620.4,619.44,619.79,2750.0,605.0564,605.0564,604.1201,604.4615,2750.0
2023-04-27 12:00:00,619.95,620.58,619.72,620.56,1837.0,604.6175,605.232,604.3932,605.2124,1837.0
2023-04-27 12:10:00,620.72,621.36,620.72,621.34,2493.0,605.3685,605.9927,605.3685,605.9732,2493.0
2023-04-27 12:20:00,621.39,621.98,621.06,621.75,3578.0,606.0219,606.5973,605.7001,606.373,3578.0
2023-04-27 12:30:00,621.72,622.48,621.45,622.29,5057.0,606.3438,607.085,606.0804,606.8997,5057.0
2023-04-27 12:40:00,622.48,623.54,622.11,622.45,5169.0,607.085,608.1187,606.7241,607.0557,5169.0
2023-04-27 12:50:00,622.9,623.8,622.09,623.56,4984.0,607.4946,608.3723,606.7046,608.1383,4984.0
2023-04-27 13:00:00,623.5,624.29,623.49,623.98,7256.0,608.0797,608.8502,608.07,608.5479,7256.0
2023-04-27 13:10:00,623.95,625.53,623.88,624.38,5877.0,608.5186,610.0595,608.4503,608.938,5877.0
2023-04-27 13:20:00,624.67,626.2,624.67,625.86,9709.0,609.2208,610.713,609.2208,610.3814,9709.0
2023-04-27 13:30:00,626.18,626.78,625.73,626.57,8095.0,610.6935,611.2786,610.2546,611.0738,8095.0
2023-04-27 13:40:00,626.67,627.23,625.56,626.86,9499.0,611.1713,611.7175,610.0888,611.3566,9499.0
2023-04-27 13:50:00,626.82,627.49,626.79,627.31,6644.0,611.3176,611.9711,611.2884,611.7955,6644.0
2023-04-27 14:00:00,627.48,627.62,625.57,625.82,10885.0,611.9613,612.0978,610.0985,610.3424,10885.0
2023-04-27 14:10:00,626.04,627.13,625.82,627.13,8357.0,610.5569,611.62,610.3424,611.62,8357.0
2023-04-27 14:20:00,627.3,627.41,626.41,627.3,6733.0,611.7858,611.893,610.9178,611.7858,6733.0
2023-04-27 14:30:00,627.1,628.57,627.1,628.36,15242.0,611.5907,613.0243,611.5907,612.8195,15242.0
2023-04-27 14:40:00,628.56,629.03,627.87,628.89,20170.0,613.0146,613.473,612.3417,613.3364,20170.0
2023-04-27 14:50:00,629.07,630.43,629.0,630.28,18208.0,613.512,614.8383,613.4437,614.6921,18208.0
2023-04-27 15:00:00,630.21,630.22,629.26,629.31,10014.0,614.6238,614.6335,613.6973,613.746,10014.0
2023-04-27 15:10:00,629.35,629.92,628.3,629.62,17498.0,613.7851,614.341,612.761,614.0484,17498.0
2023-04-27 15:20:00,629.77,631.3,629.06,629.33,16442.0,614.1947,615.6868,613.5022,613.7656,16442.0
2023-04-27 15:30:00,629.14,629.81,628.42,629.16,22061.0,613.5802,614.2337,612.8781,613.5998,22061.0
2023-04-27 15:40:00,629.13,630.35,628.95,629.89,22444.0,613.5705,614.7603,613.3949,614.3117,22444.0
2023-04-27 15:50:00,629.75,630.01,628.66,628.93,80849.0,614.1752,614.4287,613.1121,613.3754,80849.0
2023-04-28 09:30:00,630.86,633.13,629.78,630.47,40596.0,615.2577,617.4716,614.2044,614.8774,40596.0
2023-04-28 09:40:00,629.52,629.53,626.52,629.24,18182.0,613.9509,613.9606,611.025,613.6778,18182.0
2023-04-28 09:50:00,629.26,631.84,629.12,631.18,10027.0,613.6973,616.2135,613.5607,615.5698,10027.0
2023-04-28 10:00:00,630.91,633.17,630.65,632.98,14770.0,615.3065,617.5106,615.0529,617.3253,14770.0
2023-04-28 10:10:00,632.88,635.09,632.85,634.24,22322.0,617.2278,619.3831,617.1985,618.5541,22322.0
2023-04-28 10:20:00,633.91,635.42,633.49,635.41,15417.0,618.2323,619.7049,617.8227,619.6952,15417.0
2023-04-28 10:30:00,635.45,636.04,633.01,634.5,22417.0,619.7342,620.3096,617.3545,618.8077,22417.0
2023-04-28 10:40:00,634.59,635.32,633.41,635.26,16871.0,618.8955,619.6074,617.7446,619.5489,16871.0
2023-04-28 10:50:00,635.24,635.54,632.61,633.7,10784.0,619.5294,619.822,616.9644,618.0275,10784.0
2023-04-28 11:00:00,633.57,634.58,632.94,634.33,9705.0,617.9007,618.8857,617.2863,618.6419,9705.0
2023-04-28 11:10:00,633.51,633.87,632.85,633.77,8279.0,617.8422,618.1933,617.1985,618.0957,8279.0
2023-04-28 11:20:00,633.75,634.06,633.12,634.06,4083.0,618.0762,618.3786,617.4618,618.3786,4083.0
2023-04-28 11:30:00,634.12,635.5,634.07,634.37,8501.0,618.4371,619.783,618.3883,618.6809,8501.0
2023-04-28 11:40:00,634.51,636.0,634.47,635.97,2200.0,618.8174,620.2706,618.7784,620.2413,2200.0
2023-04-28 11:50:00,636.17,636.42,635.84,636.39,4070.0,620.4364,620.6802,620.1145,620.6509,4070.0
2023-04-28 12:00:00,636.0,636.28,635.71,635.71,2903.0,620.2706,620.5437,619.9878,619.9878,2903.0
2023-04-28 12:10:00,635.1,636.0,635.1,635.69,1000.0,619.3928,620.2706,619.3928,619.9683,1000.0
2023-04-28 12:20:00,635.27,635.5,634.64,635.32,3016.0,619.5586,619.783,618.9442,619.6074,3016.0
2023-04-28 12:30:00,635.35,635.78,633.85,633.85,5554.0,619.6367,620.056,618.1738,618.1738,5554.0
2023-04-28 12:40:00,633.85,635.24,633.85,634.95,13815.0,618.1738,619.5294,618.1738,619.2466,13815.0
2023-04-28 12:50:00,634.85,635.39,634.28,634.82,6698.0,619.149,619.6757,618.5931,619.1198,6698.0
2023-04-28 13:00:00,635.01,636.02,634.47,636.0,3652.0,619.3051,620.2901,618.7784,620.2706,3652.0
2023-04-28 13:10:00,635.91,636.52,635.49,635.51,3000.0,620.1828,620.7777,619.7732,619.7927,3000.0
2023-04-28 13:20:00,635.39,636.45,635.35,636.44,2962.0,619.6757,620.7095,619.6367,620.6997,2962.0
2023-04-28 13:30:00,636.47,636.93,634.62,634.85,5061.0,620.729,621.1776,618.9247,619.149,5061.0
2023-04-28 13:40:00,634.7,635.48,634.69,635.48,4825.0,619.0027,619.7634,618.993,619.7634,4825.0
2023-04-28 13:50:00,635.37,635.43,634.03,634.44,6456.0,619.6562,619.7147,618.3493,618.7492,6456.0
2023-04-28 14:00:00,634.45,635.12,634.44,634.72,3313.0,618.7589,619.4124,618.7492,619.0222,3313.0
2023-04-28 14:10:00,634.6,635.37,633.99,635.37,5930.0,618.9052,619.6562,618.3103,619.6562,5930.0
2023-04-28 14:20:00,635.21,635.3,634.47,634.47,5971.0,619.5001,619.5879,618.7784,618.7784,5971.0
2023-04-28 14:30:00,634.55,634.96,634.15,634.52,8678.0,618.8565,619.2563,618.4663,618.8272,8678.0
2023-04-28 14:40:00,634.59,634.7,633.45,634.37,9142.0,618.8955,619.0027,617.7837,618.6809,9142.0
2023-04-28 14:50:00,634.38,634.54,633.68,634.3,5071.0,618.6907,618.8467,618.008,618.6126,5071.0
2023-04-28 15:00:00,633.99,634.97,633.98,634.7,4250.0,618.3103,619.2661,618.3005,619.0027,4250.0
2023-04-28 15:10:00,634.75,635.57,634.65,635.43,7456.0,619.0515,619.8512,618.954,619.7147,7456.0
2023-04-28 15:20:00,635.43,635.57,634.71,635.14,16386.0,619.7147,619.8512,619.0125,619.4319,16386.0
2023-04-28 15:30:00,635.4,635.52,634.99,635.52,8753.0,619.6854,619.8025,619.2856,619.8025,8753.0
2023-04-28 15:40:00,635.34,637.34,635.34,636.28,16076.0,619.6269,621.5774,619.6269,620.5437,16076.0
2023-04-28 15:50:00,636.1,637.09,635.53,637.09,48529.0,620.3681,621.3336,619.8122,621.3336,48529.0
2023-05-01 09:30:00,635.0,638.0,634.54,638.0,15999.0,621.0879,624.0222,620.638,624.0222,15999.0
2023-05-01 09:40:00,638.16,639.21,637.2,638.9,12887.0,624.1787,625.2057,623.2397,624.9025,12887.0
2023-05-01 09:50:00,638.51,639.15,638.0,638.73,6001.0,624.521,625.147,624.0222,624.7362,6001.0
2023-05-01 10:00:00,638.42,638.43,635.58,637.2,8000.0,624.433,624.4428,621.6552,623.2397,8000.0
2023-05-01 10:10:00,637.96,638.3,636.89,636.89,7652.0,623.9831,624.3156,622.9365,622.9365,7652.0
2023-05-01 10:20:00,636.52,636.52,634.66,634.66,5507.0,622.5746,622.5746,620.7554,620.7554,5507.0
2023-05-01 10:30:00,635.39,637.74,635.32,637.59,6531.0,621.4694,623.7679,621.4009,623.6212,6531.0
2023-05-01 10:40:00,637.29,638.43,636.85,638.12,3848.0,623.3277,624.4428,622.8974,624.1396,3848.0
2023-05-01 10:50:00,638.31,638.46,637.87,638.19,5250.0,624.3254,624.4721,623.895,624.208,5250.0
2023-05-01 11:00:00,638.36,638.87,637.58,637.74,3905.0,624.3743,624.8731,623.6114,623.7679,3905.0
2023-05-01 11:10:00,637.39,637.77,636.48,636.65,3299.0,623.4256,623.7972,622.5355,622.7018,3299.0
2023-05-01 11:20:00,636.71,637.12,635.51,635.51,1852.0,622.7605,623.1615,621.5867,621.5867,1852.0
2023-05-01 11:30:00,635.94,636.11,634.74,634.74,2440.0,622.0073,622.1736,620.8336,620.8336,2440.0
2023-05-01 11:40:00,634.7,635.98,634.54,635.98,2497.0,620.7945,622.0464,620.638,622.0464,2497.0
2023-05-01 11:50:00,635.32,635.72,634.03,635.08,3745.0,621.4009,621.7921,620.1392,621.1662,3745.0
2023-05-01 12:00:00,634.73,635.32,634.53,635.16,2069.0,620.8238,621.4009,620.6282,621.2444,2069.0
2023-05-01 12:10:00,634.94,635.48,634.62,635.1,2227.0,621.0292,621.5574,620.7162,621.1857,2227.0
2023-05-01 12:20:00,635.41,636.75,635.41,636.75,997.0,621.4889,622.7996,621.4889,622.7996,997.0
2023-05-01 12:30:00,637.06,638.0,636.99,637.74,2500.0,623.1028,624.0222,623.0343,623.7679,2500.0
2023-05-01 12:40:00,637.45,637.45,636.52,636.79,1100.0,623.4842,623.4842,622.5746,622.8387,1100.0
2023-05-01 12:50:00,637.17,637.67,636.9,637.67,1172.0,623.2104,623.6994,622.9463,623.6994,1172.0
2023-05-01 13:00:00,637.15,637.37,636.87,636.87,1300.0,623.1908,623.406,622.9169,622.9169,1300.0
2023-05-01 13:10:00,636.82,637.65,636.82,637.31,1512.0,622.868,623.6799,622.868,623.3473,1512.0
2023-05-01 13:20:00,637.1,638.16,637.1,637.67,1450.0,623.1419,624.1787,623.1419,623.6994,1450.0
2023-05-01 13:30:00,637.47,638.38,637.46,637.69,2210.0,623.5038,624.3939,623.494,623.719,2210.0
2023-05-01 13:40:00,637.68,638.66,637.37,637.37,3324.0,623.7092,624.6677,623.406,623.406,3324.0
2023-05-01 13:50:00,637.33,637.6,637.1,637.11,700.0,623.3669,623.631,623.1419,623.1517,700.0
2023-05-01 14:00:00,637.39,637.8,637.1,637.38,1887.0,623.4256,623.8266,623.1419,623.4158,1887.0
2023-05-01 14:10:00,637.56,638.0,637.02,637.35,2569.0,623.5918,624.0222,623.0637,623.3864,2569.0
2023-05-01 14:20:00,637.38,637.42,636.81,636.95,1800.0,623.4158,623.4549,622.8583,622.9952,1800.0
2023-05-01 14:30:00,637.08,637.08,635.39,635.6,2009.0,623.1223,623.1223,621.4694,621.6748,2009.0
2023-05-01 14:40:00,635.6,635.99,635.39,635.39,3487.0,621.6748,622.0562,621.4694,621.4694,3487.0
2023-05-01 14:50:00,635.63,636.74,635.15,636.74,1952.0,621.7041,622.7898,621.2346,622.7898,1952.0
2023-05-01 15:00:00,636.72,637.23,636.07,636.31,3499.0,622.7702,623.2691,622.1345,622.3692,3499.0
2023-05-01 15:10:00,636.45,636.45,634.52,634.83,4362.0,622.5062,622.5062,620.6184,620.9216,4362.0
2023-05-01 15:20:00,634.96,635.46,634.6,634.89,7574.0,621.0488,621.5378,620.6967,620.9803,7574.0
2023-05-01 15:30:00,635.06,635.44,634.27,634.45,5412.0,621.1466,621.5183,620.3739,620.55,5412.0
2023-05-01 15:40:00,634.48,636.09,634.25,635.24,11138.0,620.5793,622.154,620.3544,621.3227,11138.0
2023-05-01 15:50:00,635.36,636.56,634.69,635.21,49522.0,621.44,622.6137,620.7847,621.2933,49522.0
2023-05-02 09:30:00,633.25,635.91,632.87,634.71,24744.0,619.3763,621.978,619.0046,620.8043,24744.0
2023-05-02 09:40:00,634.37,636.12,633.62,635.2,11688.0,620.4717,622.1834,619.7382,621.2835,11688.0
2023-05-02 09:50:00,635.41,636.32,633.52,634.36,9122.0,621.4889,622.379,619.6403,620.4619,9122.0
2023-05-02 10:00:00,634.26,635.27,630.99,631.09,12004.0,620.3641,621.352,617.1658,617.2636,12004.0
2023-05-02 10:10:00,631.08,631.08,628.72,630.17,7712.0,617.2538,617.2538,614.9455,616.3637,7712.0
2023-05-02 10:20:00,629.96,631.23,628.53,631.04,8893.0,616.1583,617.4005,614.7597,617.2147,8893.0
2023-05-02 10:30:00,631.02,632.55,630.77,632.25,11583.0,617.1951,618.6916,616.9506,618.3982,11583.0
2023-05-02 10:40:00,631.94,632.74,631.88,632.41,6335.0,618.095,618.8774,618.0363,618.5547,6335.0
2023-05-02 10:50:00,632.34,632.69,630.82,630.93,10311.0,618.4862,618.8285,616.9995,617.1071,10311.0
2023-05-02 11:00:00,631.47,631.66,630.34,630.62,8748.0,617.6353,617.8211,616.53,616.8039,8748.0
2023-05-02 11:10:00,630.8,631.25,630.34,630.34,38715.0,616.9799,617.4201,616.53,616.53,38715.0
2023-05-02 11:20:00,630.62,631.12,630.02,630.75,12385.0,616.8039,617.2929,616.217,616.931,12385.0
2023-05-02 11:30:00,630.94,631.17,629.25,630.88,20649.0,617.1169,617.3418,615.4639,617.0582,20649.0
2023-05-02 11:40:00,631.04,631.69,630.17,630.44,4711.0,617.2147,617.8504,616.3637,616.6278,4711.0
2023-05-02 11:50:00,630.7,631.25,629.97,630.76,14715.0,616.8821,617.4201,616.1681,616.9408,14715.0
2023-05-02 12:00:00,630.8,632.25,630.51,632.03,4000.0,616.9799,618.3982,616.6963,618.183,4000.0
2023-05-02 12:10:00,632.11,632.46,631.06,631.55,4611.0,618.2612,618.6036,617.2342,617.7135,4611.0
2023-05-02 12:20:00,631.68,632.72,630.98,632.38,4813.0,617.8407,618.8579,617.156,618.5253,4813.0
2023-05-02 12:30:00,632.73,634.28,632.73,634.28,7704.0,618.8677,620.3837,618.8677,620.3837,7704.0
2023-05-02 12:40:00,634.47,634.57,634.08,634.51,2361.0,620.5695,620.6673,620.1881,620.6087,2361.0
2023-05-02 12:50:00,634.86,634.86,634.0,634.66,3114.0,620.951,620.951,620.1098,620.7554,3114.0
2023-05-02 13:00:00,634.87,635.24,634.73,634.89,3100.0,620.9608,621.3227,620.8238,620.9803,3100.0
2023-05-02 13:10:00,634.86,634.86,634.08,634.66,5203.0,620.951,620.951,620.1881,620.7554,5203.0
2023-05-02 13:20:00,634.55,635.35,634.54,635.34,3222.0,620.6478,621.4303,620.638,621.4205,3222.0
2023-05-02 13:30:00,635.36,636.53,635.36,636.08,4657.0,621.44,622.5844,621.44,622.1443,4657.0
2023-05-02 13:40:00,635.96,636.09,635.14,635.86,1814.0,622.0269,622.154,621.2249,621.9291,1814.0
2023-05-02 13:50:00,635.99,637.52,635.99,636.17,3795.0,622.0562,623.5527,622.0562,622.2323,3795.0
2023-05-02 14:00:00,636.06,636.41,635.71,636.0,2343.0,622.1247,622.467,621.7824,622.066,2343.0
2023-05-02 14:10:00,636.27,636.28,634.71,634.93,3165.0,622.3301,622.3399,620.8043,621.0195,3165.0
2023-05-02 14:20:00,635.27,635.27,634.29,634.81,1518.0,621.352,621.352,620.3935,620.9021,1518.0
2023-05-02 14:30:00,635.35,635.75,635.0,635.68,2200.0,621.4303,621.8215,621.0879,621.753,2200.0
2023-05-02 14:40:00,635.67,636.72,635.47,636.6,6551.0,621.7432,622.7702,621.5476,622.6529,6551.0
2023-05-02 14:50:00,636.68,636.75,636.18,636.38,2912.0,622.7311,622.7996,622.2421,622.4377,2912.0
2023-05-02 15:00:00,636.69,636.84,635.66,636.84,2367.0,622.7409,622.8876,621.7335,622.8876,2367.0
2023-05-02 15:10:00,636.71,637.24,635.45,636.33,9083.0,622.7605,623.2788,621.5281,622.3888,9083.0
2023-05-02 15:20:00,636.01,636.4,635.64,635.96,2902.0,622.0758,622.4572,621.7139,622.0269,2902.0
2023-05-02 15:30:00,635.79,635.79,634.3,634.8,7759.0,621.8606,621.8606,620.4033,620.8923,7759.0
2023-05-02 15:40:00,634.85,634.89,633.82,634.17,6895.0,620.9412,620.9803,619.9338,620.2761,6895.0
2023-05-02 15:50:00,634.71,635.84,634.03,634.04,26980.0,620.8043,621.9095,620.1392,620.149,26980.0
2023-05-03 09:30:00,634.02,634.54,632.24,632.26,18893.0,620.1294,620.638,618.3884,618.4079,18893.0
2023-05-03 09:40:00,631.8,633.06,630.72,631.6,6486.0,617.958,619.1904,616.9017,617.7624,6486.0
2023-05-03 09:50:00,631.76,633.84,631.76,633.0,6194.0,617.9189,619.9533,617.9189,619.1317,6194.0
2023-05-03 10:00:00,633.26,633.82,631.58,631.93,8593.0,619.386,619.9338,617.7428,618.0852,8593.0
2023-05-03 10:10:00,631.94,634.23,631.0,633.63,6399.0,618.095,620.3348,617.1756,619.7479,6399.0
2023-05-03 10:20:00,633.65,635.05,633.65,633.83,7270.0,619.7675,621.1368,619.7675,619.9436,7270.0
2023-05-03 10:30:00,633.98,634.88,633.85,634.59,5639.0,620.0903,620.9705,619.9631,620.6869,5639.0
2023-05-03 10:40:00,635.01,635.78,635.01,635.64,3922.0,621.0977,621.8508,621.0977,621.7139,3922.0
2023-05-03 10:50:00,635.97,636.77,635.56,635.96,3528.0,622.0367,622.8191,621.6357,622.0269,3528.0
2023-05-03 11:00:00,635.8,637.0,635.44,636.06,5911.0,621.8704,623.0441,621.5183,622.1247,5911.0
2023-05-03 11:10:00,636.59,637.0,636.21,636.82,5081.0,622.6431,623.0441,622.2714,622.868,5081.0
2023-05-03 11:20:00,636.4,636.4,635.15,635.72,8764.0,622.4572,622.4572,621.2346,621.7921,8764.0
2023-05-03 11:30:00,635.0,635.81,635.0,635.8,7699.0,621.0879,621.8802,621.0879,621.8704,7699.0
2023-05-03 11:40:00,635.6,635.78,635.52,635.52,1278.0,621.6748,621.8508,621.5965,621.5965,1278.0
2023-05-03 11:50:00,635.55,636.56,635.55,636.56,2000.0,621.6259,622.6137,621.6259,622.6137,2000.0
2023-05-03 12:00:00,636.67,637.15,636.26,637.11,1812.0,622.7213,623.1908,622.3203,623.1517,1812.0
2023-05-03 12:10:00,637.2,637.2,636.67,636.77,1076.0,623.2397,623.2397,622.7213,622.8191,1076.0
2023-05-03 12:20:00,636.42,637.2,636.4,637.09,2188.0,622.4768,623.2397,622.4572,623.1321,2188.0
2023-05-03 12:30:00,637.19,637.28,636.86,636.86,602.0,623.2299,623.318,622.9072,622.9072,602.0
2023-05-03 12:40:00,637.35,637.84,637.35,637.84,1527.0,623.3864,623.8657,623.3864,623.8657,1527.0
2023-05-03 12:50:00,637.7,638.62,637.62,638.6,5600.0,623.7288,624.6286,623.6505,624.609,5600.0
2023-05-03 13:00:00,638.82,639.16,638.49,638.5,3415.0,624.8242,625.1568,624.5015,624.5112,3415.0
2023-05-03 13:10:00,638.6,638.6,638.29,638.34,508.0,624.609,624.609,624.3058,624.3547,508.0
2023-05-03 13:20:00,638.5,640.01,638.5,639.65,6222.0,624.5112,625.9882,624.5112,625.636,6222.0
2023-05-03 13:30:00,640.0,641.17,639.68,640.9,10082.0,625.9784,627.1227,625.6654,626.8587,10082.0
2023-05-03 13:40:00,641.02,641.03,638.9,639.22,2555.0,626.976,626.9858,624.9025,625.2155,2555.0
2023-05-03 13:50:00,639.0,639.71,638.27,639.2,1700.0,625.0003,625.6947,624.2863,625.1959,1700.0
2023-05-03 14:00:00,639.59,642.42,638.0,639.66,14051.0,625.5774,628.3454,624.0222,625.6458,14051.0
2023-05-03 14:10:00,639.17,642.0,638.44,642.0,2856.0,625.1666,627.9346,624.4526,627.9346,2856.0
2023-05-03 14:20:00,641.1,643.9,640.84,642.52,6150.0,627.0543,629.7929,626.8,628.4432,6150.0
2023-05-03 14:30:00,642.9,642.9,637.48,642.37,6000.0,628.8148,628.8148,623.5136,628.2965,6000.0
2023-05-03 14:40:00,643.45,644.65,640.56,641.65,8767.0,629.3528,630.5265,626.5261,627.5922,8767.0
2023-05-03 14:50:00,641.07,643.22,638.71,642.53,4686.0,627.0249,629.1278,624.7166,628.4529,4686.0
2023-05-03 15:00:00,643.36,643.37,639.62,639.87,4558.0,629.2648,629.2745,625.6067,625.8512,4558.0
2023-05-03 15:10:00,639.8,639.8,636.73,638.5,4667.0,625.7828,625.7828,622.78,624.5112,4667.0
2023-05-03 15:20:00,638.3,638.84,634.36,635.04,12585.0,624.3156,624.8438,620.4619,621.127,12585.0
2023-05-03 15:30:00,634.6,635.47,633.64,635.35,8180.0,620.6967,621.5476,619.7577,621.4303,8180.0
2023-05-03 15:40:00,634.58,636.2,634.04,635.04,9327.0,620.6771,622.2616,620.149,621.127,9327.0
2023-05-03 15:50:00,635.43,636.29,634.26,634.75,33731.0,621.5085,622.3497,620.3641,620.8434,33731.0
2023-05-04 09:30:00,632.13,633.0,630.94,631.25,15226.0,618.2808,619.1317,617.1169,617.4201,15226.0
2023-05-04 09:40:00,631.09,631.09,629.85,630.68,11926.0,617.2636,617.2636,616.0507,616.8626,11926.0
2023-05-04 09:50:00,631.54,634.17,631.52,633.4,12061.0,617.7037,620.2761,617.6842,619.523,12061.0
2023-05-04 10:00:00,633.35,635.59,633.12,635.01,6356.0,619.4741,621.665,619.2491,621.0977,6356.0
2023-05-04 10:10:00,635.49,636.08,633.02,636.0,8403.0,621.5672,622.1443,619.1513,622.066,8403.0
2023-05-04 10:20:00,635.55,635.98,634.22,635.04,8339.0,621.6259,622.0464,620.325,621.127,8339.0
2023-05-04 10:30:00,634.64,636.0,634.5,635.25,15432.0,620.7358,622.066,620.5989,621.3324,15432.0
2023-05-04 10:40:00,635.41,636.24,634.55,634.94,12727.0,621.4889,622.3008,620.6478,621.0292,12727.0
2023-05-04 10:50:00,634.82,635.16,633.62,634.82,6448.0,620.9119,621.2444,619.7382,620.9119,6448.0
2023-05-04 11:00:00,634.64,635.25,633.61,634.65,16278.0,620.7358,621.3324,619.7284,620.7456,16278.0
2023-05-04 11:10:00,634.7,635.62,634.1,635.53,10784.0,620.7945,621.6943,620.2076,621.6063,10784.0
2023-05-04 11:20:00,635.7,636.32,634.8,634.8,6140.0,621.7726,622.379,620.8923,620.8923,6140.0
2023-05-04 11:30:00,634.88,635.31,634.45,635.31,10523.0,620.9705,621.3911,620.55,621.3911,10523.0
2023-05-04 11:40:00,635.44,636.2,635.15,635.15,1987.0,621.5183,622.2616,621.2346,621.2346,1987.0
2023-05-04 11:50:00,634.07,634.16,633.21,634.13,1600.0,620.1783,620.2663,619.3371,620.237,1600.0
2023-05-04 12:00:00,634.66,635.0,633.96,633.96,6628.0,620.7554,621.0879,620.0707,620.0707,6628.0
2023-05-04 12:10:00,634.15,635.07,633.5,634.99,13852.0,620.2565,621.1564,619.6208,621.0781,13852.0
2023-05-04 12:20:00,635.25,636.21,635.16,635.8,4211.0,621.3324,622.2714,621.2444,621.8704,4211.0
2023-05-04 12:30:00,635.53,635.53,635.13,635.18,325.0,621.6063,621.6063,621.2151,621.264,325.0
2023-05-04 12:40:00,634.75,635.45,634.75,635.0,1026.0,620.8434,621.5281,620.8434,621.0879,1026.0
2023-05-04 12:50:00,635.22,636.1,634.71,635.79,2638.0,621.3031,622.1638,620.8043,621.8606,2638.0
2023-05-04 13:00:00,635.99,636.19,634.86,635.66,2509.0,622.0562,622.2518,620.951,621.7335,2509.0
2023-05-04 13:10:00,635.42,637.08,635.38,636.41,4697.0,621.4987,623.1223,621.4596,622.467,4697.0
2023-05-04 13:20:00,636.72,637.46,636.32,636.67,1941.0,622.7702,623.494,622.379,622.7213,1941.0
2023-05-04 13:30:00,637.16,639.34,636.96,637.75,8071.0,623.2006,625.3328,623.005,623.7777,8071.0
2023-05-04 13:40:00,637.98,638.23,637.36,637.53,3605.0,624.0026,624.2472,623.3962,623.5625,3605.0
2023-05-04 13:50:00,636.61,637.4,636.17,637.23,9097.0,622.6626,623.4353,622.2323,623.2691,9097.0
2023-05-04 14:00:00,637.19,637.35,636.33,636.68,1737.0,623.2299,623.3864,622.3888,622.7311,1737.0
2023-05-04 14:10:00,636.7,636.85,636.18,636.72,4849.0,622.7507,622.8974,622.2421,622.7702,4849.0
2023-05-04 14:20:00,636.48,636.48,634.94,634.95,1585.0,622.5355,622.5355,621.0292,621.039,1585.0
2023-05-04 14:30:00,634.58,635.05,634.03,634.86,4020.0,620.6771,621.1368,620.1392,620.951,4020.0
2023-05-04 14:40:00,634.44,634.95,634.39,634.72,1521.0,620.5402,621.039,620.4913,620.8141,1521.0
2023-05-04 14:50:00,634.76,635.37,634.49,635.37,4977.0,620.8532,621.4498,620.5891,621.4498,4977.0
2023-05-04 15:00:00,635.41,637.08,635.41,636.62,2532.0,621.4889,623.1223,621.4889,622.6724,2532.0
2023-05-04 15:10:00,636.49,636.66,635.2,635.77,4057.0,622.5453,622.7116,621.2835,621.841,4057.0
2023-05-04 15:20:00,635.9,637.0,635.35,637.0,3192.0,621.9682,623.0441,621.4303,623.0441,3192.0
2023-05-04 15:30:00,637.06,637.84,637.01,637.29,7240.0,623.1028,623.8657,623.0539,623.3277,7240.0
2023-05-04 15:40:00,637.18,637.27,635.57,636.06,8027.0,623.2202,623.3082,621.6454,622.1247,8027.0
2023-05-04 15:50:00,635.81,635.98,634.59,635.04,31587.0,621.8802,622.0464,620.6869,621.127,31587.0
2023-05-05 09:30:00,636.34,638.26,634.47,635.49,20190.0,622.3986,624.2765,620.5695,621.5672,20190.0
2023-05-05 09:40:00,635.51,637.12,633.9,637.08,8717.0,621.5867,623.1615,620.012,623.1223,8717.0
2023-05-05 09:50:00,637.46,640.26,636.64,639.3,9519.0,623.494,626.2327,622.692,625.2937,9519.0
2023-05-05 10:00:00,639.7,641.29,639.61,641.29,10547.0,625.6849,627.2401,625.5969,627.2401,10547.0
2023-05-05 10:10:00,641.12,643.32,640.86,643.32,10105.0,627.0738,629.2256,626.8195,629.2256,10105.0
2023-05-05 10:20:00,643.29,643.37,641.94,643.22,6670.0,629.1963,629.2745,627.8759,629.1278,6670.0
2023-05-05 10:30:00,643.09,643.96,642.94,643.93,13669.0,629.0007,629.8516,628.854,629.8223,13669.0
2023-05-05 10:40:00,644.25,644.86,644.01,644.2,5056.0,630.1353,630.7319,629.9005,630.0864,5056.0
2023-05-05 10:50:00,644.19,644.66,643.9,643.92,8329.0,630.0766,630.5363,629.7929,629.8125,8329.0
2023-05-05 11:00:00,643.99,644.6,643.6,643.6,5095.0,629.881,630.4776,629.4995,629.4995,5095.0
2023-05-05 11:10:00,643.11,644.4,643.11,643.62,7781.0,629.0202,630.282,629.0202,629.5191,7781.0
2023-05-05 11:20:00,644.0,644.36,643.71,644.1,3482.0,629.8907,630.2429,629.6071,629.9885,3482.0
2023-05-05 11:30:00,644.51,645.13,643.86,645.1,9789.0,630.3896,630.996,629.7538,630.9666,9789.0
2023-05-05 11:40:00,644.84,645.37,644.55,645.13,2850.0,630.7123,631.2307,630.4287,630.996,2850.0
2023-05-05 11:50:00,644.98,644.98,644.01,644.53,1254.0,630.8493,630.8493,629.9005,630.4091,1254.0
2023-05-05 12:00:00,644.41,644.41,643.76,643.76,1900.0,630.2918,630.2918,629.656,629.656,1900.0
2023-05-05 12:10:00,644.0,644.28,643.32,644.28,3488.0,629.8907,630.1646,629.2256,630.1646,3488.0
2023-05-05 12:20:00,644.72,644.8,644.36,644.43,1341.0,630.595,630.6732,630.2429,630.3113,1341.0
2023-05-05 12:30:00,644.68,645.0,644.41,644.63,2797.0,630.5558,630.8688,630.2918,630.5069,2797.0
2023-05-05 12:40:00,644.88,645.45,644.74,645.33,5681.0,630.7515,631.309,630.6145,631.1916,5681.0
2023-05-05 12:50:00,645.34,647.39,645.34,647.34,6020.0,631.2014,633.2065,631.2014,633.1576,6020.0
2023-05-05 13:00:00,647.46,648.1,647.46,648.06,3930.0,633.2749,633.9009,633.2749,633.8618,3930.0
2023-05-05 13:10:00,647.9,649.0,647.89,648.49,8975.0,633.7053,634.7812,633.6955,634.2824,8975.0
2023-05-05 13:20:00,648.19,649.02,647.91,648.7,2166.0,633.9889,634.8008,633.7151,634.4878,2166.0
2023-05-05 13:30:00,648.78,649.56,648.43,648.55,9572.0,634.566,635.3289,634.2237,634.3411,9572.0
2023-05-05 13:40:00,648.3,648.62,648.09,648.54,4374.0,634.0965,634.4095,633.8911,634.3313,4374.0
2023-05-05 13:50:00,648.54,649.56,648.4,649.56,6145.0,634.3313,635.3289,634.1943,635.3289,6145.0
2023-05-05 14:00:00,649.64,650.19,649.33,649.99,4204.0,635.4072,635.9451,635.104,635.7495,4204.0
2023-05-05 14:10:00,649.82,649.98,649.23,649.52,4126.0,635.5832,635.7397,635.0062,635.2898,4126.0
2023-05-05 14:20:00,649.5,650.87,649.5,650.72,6826.0,635.2702,636.6102,635.2702,636.4635,6826.0
2023-05-05 14:30:00,650.9,651.42,650.74,651.42,4925.0,636.6396,637.1482,636.4831,637.1482,4925.0
2023-05-05 14:40:00,651.51,652.76,651.45,652.59,11098.0,637.2362,638.4588,637.1775,638.2925,11098.0
2023-05-05 14:50:00,652.76,653.72,652.5,653.27,9100.0,638.4588,639.3978,638.2045,638.9576,9100.0
2023-05-05 15:00:00,653.42,654.01,652.88,654.01,6263.0,639.1044,639.6814,638.5762,639.6814,6263.0
2023-05-05 15:10:00,654.0,654.22,652.81,652.95,11639.0,639.6717,639.8868,638.5077,638.6447,11639.0
2023-05-05 15:20:00,652.99,652.99,651.43,652.14,15703.0,638.6838,638.6838,637.158,637.8524,15703.0
2023-05-05 15:30:00,652.19,652.57,650.76,651.05,15750.0,637.9013,638.273,636.5026,636.7863,15750.0
2023-05-05 15:40:00,651.14,652.41,650.98,652.4,14276.0,636.8743,638.1165,636.7178,638.1067,14276.0
2023-05-05 15:50:00,652.06,652.22,649.84,650.25,35407.0,637.7742,637.9306,635.6028,636.0038,35407.0
2023-05-08 09:30:00,652.05,652.74,649.21,650.36,33661.0,637.7644,638.4393,634.9866,636.1114,33661.0
2023-05-08 09:40:00,650.66,651.24,649.68,649.68,6519.0,636.4048,636.9721,635.4463,635.4463,6519.0
2023-05-08 09:50:00,649.92,650.49,649.82,649.82,6370.0,635.681,636.2386,635.5832,635.5832,6370.0
2023-05-08 10:00:00,650.77,652.02,650.2,650.33,6241.0,636.5124,637.735,635.9549,636.0821,6241.0
2023-05-08 10:10:00,650.37,650.9,649.94,650.85,2230.0,636.1212,636.6396,635.7006,636.5907,2230.0
2023-05-08 10:20:00,650.96,651.37,650.53,651.12,5420.0,636.6983,637.0993,636.2777,636.8547,5420.0
2023-05-08 10:30:00,651.08,651.13,649.5,649.67,3591.0,636.8156,636.8645,635.2702,635.4365,3591.0
2023-05-08 10:40:00,649.72,650.55,649.42,650.55,21057.0,635.4854,636.2972,635.192,636.2972,21057.0
2023-05-08 10:50:00,650.42,651.36,650.23,651.31,4301.0,636.1701,637.0895,635.9842,637.0406,4301.0
2023-05-08 11:00:00,651.68,651.99,651.15,651.31,6003.0,637.4025,637.7057,636.8841,637.0406,6003.0
2023-05-08 11:10:00,651.58,652.06,651.48,651.96,3854.0,637.3047,637.7742,637.2069,637.6763,3854.0
2023-05-08 11:20:00,652.0,652.01,651.3,651.31,2211.0,637.7155,637.7253,637.0308,637.0406,2211.0
2023-05-08 11:30:00,651.47,652.05,651.27,651.55,3100.0,637.1971,637.7644,637.0015,637.2753,3100.0
2023-05-08 11:40:00,652.15,653.14,651.86,653.13,3596.0,637.8622,638.8305,637.5785,638.8207,3596.0
2023-05-08 11:50:00,653.24,654.28,653.23,653.85,3731.0,638.9283,639.9455,638.9185,639.5249,3731.0
2023-05-08 12:00:00,653.69,653.74,652.83,653.56,8952.0,639.3684,639.4173,638.5273,639.2413,8952.0
2023-05-08 12:10:00,653.33,653.62,651.38,651.38,2488.0,639.0163,639.3,637.1091,637.1091,2488.0
2023-05-08 12:20:00,651.66,652.17,651.5,651.5,4095.0,637.3829,637.8817,637.2264,637.2264,4095.0
2023-05-08 12:30:00,651.83,652.13,651.41,652.13,1400.0,637.5492,637.8426,637.1384,637.8426,1400.0
2023-05-08 12:40:00,652.0,652.42,652.0,652.15,1296.0,637.7155,638.1263,637.7155,637.8622,1296.0
2023-05-08 12:50:00,651.95,653.14,651.95,653.14,1651.0,637.6666,638.8305,637.6666,638.8305,1651.0
2023-05-08 13:00:00,653.08,653.52,652.88,653.0,1785.0,638.7718,639.2022,638.5762,638.6936,1785.0
2023-05-08 13:10:00,653.21,653.83,653.13,653.82,2820.0,638.899,639.5054,638.8207,639.4956,2820.0
2023-05-08 13:20:00,654.0,654.19,653.65,653.65,1700.0,639.6717,639.8575,639.3293,639.3293,1700.0
2023-05-08 13:30:00,653.92,654.31,653.62,654.31,2208.0,639.5934,639.9749,639.3,639.9749,2208.0
2023-05-08 13:40:00,654.51,654.53,653.75,653.86,2447.0,640.1705,640.19,639.4271,639.5347,2447.0
2023-05-08 13:50:00,653.75,653.76,653.0,653.13,2700.0,639.4271,639.4369,638.6936,638.8207,2700.0
2023-05-08 14:00:00,653.2,653.44,649.52,649.9,7992.0,638.8892,639.1239,635.2898,635.6615,7992.0
2023-05-08 14:10:00,650.51,652.16,650.51,651.59,2125.0,636.2581,637.872,636.2581,637.3145,2125.0
2023-05-08 14:20:00,652.1,653.14,652.1,652.28,2919.0,637.8133,638.8305,637.8133,637.9893,2919.0
2023-05-08 14:30:00,652.68,653.18,652.5,652.5,1621.0,638.3806,638.8696,638.2045,638.2045,1621.0
2023-05-08 14:40:00,652.9,653.55,652.9,653.55,500.0,638.5958,639.2315,638.5958,639.2315,500.0
2023-05-08 14:50:00,653.47,654.22,653.16,653.25,4077.0,639.1533,639.8868,638.8501,638.9381,4077.0
2023-05-08 15:00:00,654.0,654.08,653.53,653.68,2710.0,639.6717,639.7499,639.2119,639.3587,2710.0
2023-05-08 15:10:00,654.08,654.08,653.02,653.53,2200.0,639.7499,639.7499,638.7131,639.2119,2200.0
2023-05-08 15:20:00,653.27,654.28,653.26,654.18,2958.0,638.9576,639.9455,638.9479,639.8477,2958.0
2023-05-08 15:30:00,653.88,654.05,653.4,653.69,3500.0,639.5543,639.7206,639.0848,639.3684,3500.0
2023-05-08 15:40:00,653.96,654.66,653.96,654.22,4427.0,639.6325,640.3172,639.6325,639.8868,4427.0
2023-05-08 15:50:00,654.04,655.0,653.41,654.99,32269.0,639.7108,640.6497,639.0946,640.64,32269.0
2023-05-09 09:30:00,640.5,642.3,638.28,638.89,24741.0,626.4674,628.228,624.2961,624.8927,24741.0
2023-05-09 09:40:00,638.7,641.77,638.65,641.15,8920.0,624.7069,627.7096,624.658,627.1032,8920.0
2023-05-09 09:50:00,641.07,643.31,640.88,643.05,8544.0,627.0249,629.2159,626.8391,628.9616,8544.0
2023-05-09 10:00:00,643.53,643.78,641.57,641.57,7997.0,629.431,629.6756,627.514,627.514,7997.0
2023-05-09 10:10:00,641.84,641.85,640.74,640.95,9757.0,627.7781,627.7878,626.7022,626.9076,9757.0
2023-05-09 10:20:00,641.14,641.31,640.62,640.67,5442.0,627.0934,627.2597,626.5848,626.6337,5442.0
2023-05-09 10:30:00,641.0,642.35,640.71,642.35,4360.0,626.9565,628.2769,626.6728,628.2769,4360.0
2023-05-09 10:40:00,642.28,642.46,641.84,642.36,4280.0,628.2084,628.3845,627.7781,628.2867,4280.0
2023-05-09 10:50:00,642.43,643.3,641.43,642.0,18184.0,628.3551,629.2061,627.377,627.9346,18184.0
2023-05-09 11:00:00,641.95,642.11,641.0,642.11,19724.0,627.8857,628.0421,626.9565,628.0421,19724.0
2023-05-09 11:10:00,641.88,641.97,640.86,640.99,12231.0,627.8172,627.9052,626.8195,626.9467,12231.0
2023-05-09 11:20:00,641.14,641.59,640.27,640.64,6483.0,627.0934,627.5335,626.2425,626.6044,6483.0
2023-05-09 11:30:00,640.66,641.03,640.2,640.92,11097.0,626.6239,626.9858,626.174,626.8782,11097.0
2023-05-09 11:40:00,640.81,641.73,640.8,641.49,2579.0,626.7706,627.6705,626.7608,627.4357,2579.0
2023-05-09 11:50:00,641.18,642.51,641.03,641.62,13478.0,627.1325,628.4334,626.9858,627.5629,13478.0
2023-05-09 12:00:00,641.59,642.2,641.11,642.2,4416.0,627.5335,628.1302,627.0641,628.1302,4416.0
2023-05-09 12:10:00,642.07,642.51,642.04,642.29,2644.0,628.003,628.4334,627.9737,628.2182,2644.0
2023-05-09 12:20:00,642.2,642.66,642.01,642.25,4774.0,628.1302,628.5801,627.9443,628.1791,4774.0
2023-05-09 12:30:00,642.18,642.48,641.27,641.31,9968.0,628.1106,628.404,627.2206,627.2597,9968.0
2023-05-09 12:40:00,641.17,641.96,641.17,641.49,3489.0,627.1227,627.8954,627.1227,627.4357,3489.0
2023-05-09 12:50:00,641.4,642.15,641.28,642.15,5451.0,627.3477,628.0813,627.2303,628.0813,5451.0
2023-05-09 13:00:00,642.1,642.54,641.79,641.79,4801.0,628.0324,628.4627,627.7292,627.7292,4801.0
2023-05-09 13:10:00,641.77,642.28,641.77,641.93,3281.0,627.7096,628.2084,627.7096,627.8661,3281.0
2023-05-09 13:20:00,641.83,642.16,641.11,641.27,2520.0,627.7683,628.0911,627.0641,627.2206,2520.0
2023-05-09 13:30:00,641.3,641.59,641.17,641.41,1300.0,627.2499,627.5335,627.1227,627.3575,1300.0
2023-05-09 13:40:00,641.58,641.67,641.19,641.59,2041.0,627.5238,627.6118,627.1423,627.5335,2041.0
2023-05-09 13:50:00,641.77,642.64,641.76,642.64,3662.0,627.7096,628.5605,627.6998,628.5605,3662.0
2023-05-09 14:00:00,642.5,643.4,642.5,643.2,2964.0,628.4236,629.3039,628.4236,629.1083,2964.0
2023-05-09 14:10:00,643.37,643.83,643.17,643.52,1266.0,629.2745,629.7245,629.0789,629.4213,1266.0
2023-05-09 14:20:00,643.39,643.53,643.0,643.27,1664.0,629.2941,629.431,628.9126,629.1767,1664.0
2023-05-09 14:30:00,643.33,643.59,643.33,643.46,2223.0,629.2354,629.4897,629.2354,629.3626,2223.0
2023-05-09 14:40:00,643.48,643.58,643.07,643.36,1500.0,629.3821,629.4799,628.9811,629.2648,1500.0
2023-05-09 14:50:00,643.37,643.37,642.54,643.0,4202.0,629.2745,629.2745,628.4627,628.9126,4202.0
2023-05-09 15:00:00,643.09,643.61,643.0,643.17,4192.0,629.0007,629.5093,628.9126,629.0789,4192.0
2023-05-09 15:10:00,643.13,643.23,642.66,642.66,7500.0,629.0398,629.1376,628.5801,628.5801,7500.0
2023-05-09 15:20:00,642.82,643.09,642.65,642.9,9022.0,628.7366,629.0007,628.5703,628.8148,9022.0
2023-05-09 15:30:00,642.82,643.19,641.99,642.13,20512.0,628.7366,629.0985,627.9248,628.0617,20512.0
2023-05-09 15:40:00,641.94,643.13,641.54,643.13,7613.0,627.8759,629.0398,627.4846,629.0398,7613.0
2023-05-09 15:50:00,643.43,643.87,642.58,642.58,31951.0,629.3332,629.7636,628.5019,628.5019,31951.0
2023-05-10 09:30:00,654.38,656.65,653.7,653.91,24041.0,640.0433,642.2636,639.3782,639.5836,24041.0
2023-05-10 09:40:00,654.02,656.24,651.9,655.47,15705.0,639.6912,641.8626,637.6177,641.1094,15705.0
2023-05-10 09:50:00,655.41,658.53,655.2,658.24,17306.0,641.0508,644.1024,640.8454,643.8188,17306.0
2023-05-10 10:00:00,658.47,658.91,657.32,657.76,12853.0,644.0437,644.4741,642.9189,643.3493,12853.0
2023-05-10 10:10:00,657.74,658.6,655.62,656.96,20131.0,643.3297,644.1709,641.2562,642.5668,20131.0
2023-05-10 10:20:00,656.96,660.28,656.96,659.08,17738.0,642.5668,645.8141,642.5668,644.6404,17738.0
2023-05-10 10:30:00,659.59,660.4,658.67,658.68,12641.0,645.1392,645.9314,644.2393,644.2491,12641.0
2023-05-10 10:40:00,658.99,659.36,655.96,657.03,9112.0,644.5523,644.9142,641.5887,642.6353,9112.0
2023-05-10 10:50:00,656.57,657.0,654.82,655.69,21156.0,642.1853,642.6059,640.4737,641.3246,21156.0
2023-05-10 11:00:00,655.97,656.99,655.5,656.98,6736.0,641.5985,642.5961,641.1388,642.5864,6736.0
2023-05-10 11:10:00,656.91,657.09,656.07,656.6,4203.0,642.5179,642.694,641.6963,642.2147,4203.0
2023-05-10 11:20:00,656.55,658.02,656.54,657.5,6052.0,642.1658,643.6036,642.156,643.095,6052.0
2023-05-10 11:30:00,657.7,658.56,657.44,658.13,19828.0,643.2906,644.1317,643.0363,643.7112,19828.0
2023-05-10 11:40:00,658.12,658.77,658.12,658.76,2316.0,643.7014,644.3371,643.7014,644.3274,2316.0
2023-05-10 11:50:00,658.76,658.77,656.93,657.18,2700.0,644.3274,644.3371,642.5375,642.782,2700.0
2023-05-10 12:00:00,656.89,656.89,656.05,656.17,2621.0,642.4983,642.4983,641.6767,641.7941,2621.0
2023-05-10 12:10:00,656.3,657.21,656.3,657.13,2300.0,641.9213,642.8113,641.9213,642.7331,2300.0
2023-05-10 12:20:00,656.91,657.95,656.91,657.38,3577.0,642.5179,643.5351,642.5179,642.9776,3577.0
2023-05-10 12:30:00,657.45,658.88,657.41,658.87,7486.0,643.0461,644.4447,643.0069,644.435,7486.0
2023-05-10 12:40:00,658.82,659.0,657.49,658.31,6485.0,644.3861,644.5621,643.0852,643.8872,6485.0
2023-05-10 12:50:00,658.12,658.17,657.05,657.79,6650.0,643.7014,643.7503,642.6548,643.3786,6650.0
2023-05-10 13:00:00,657.77,657.91,656.68,656.68,3437.0,643.3591,643.496,642.2929,642.2929,3437.0
2023-05-10 13:10:00,656.72,656.73,654.46,654.96,6081.0,642.3321,642.3418,640.1216,640.6106,6081.0
2023-05-10 13:20:00,655.34,655.62,653.39,653.52,13912.0,640.9823,641.2562,639.075,639.2022,13912.0
2023-05-10 13:30:00,653.68,654.25,653.08,653.25,10551.0,639.3587,639.9162,638.7718,638.9381,10551.0
2023-05-10 13:40:00,653.18,655.01,653.18,654.75,3808.0,638.8696,640.6595,638.8696,640.4052,3808.0
2023-05-10 13:50:00,654.8,656.52,654.54,655.72,7394.0,640.4541,642.1364,640.1998,641.354,7394.0
2023-05-10 14:00:00,655.79,656.64,655.75,656.22,3575.0,641.4224,642.2538,641.3833,641.843,3575.0
2023-05-10 14:10:00,656.53,657.26,656.16,656.95,5438.0,642.1462,642.8602,641.7843,642.557,5438.0
2023-05-10 14:20:00,656.76,657.0,656.35,656.6,4233.0,642.3712,642.6059,641.9702,642.2147,4233.0
2023-05-10 14:30:00,656.81,656.93,656.22,656.9,2500.0,642.4201,642.5375,641.843,642.5081,2500.0
2023-05-10 14:40:00,657.2,658.4,657.16,657.57,2300.0,642.8015,643.9753,642.7624,643.1634,2300.0
2023-05-10 14:50:00,657.42,657.48,656.82,656.87,4867.0,643.0167,643.0754,642.4299,642.4788,4867.0
2023-05-10 15:00:00,656.85,657.12,656.4,657.12,11504.0,642.4592,642.7233,642.0191,642.7233,11504.0
2023-05-10 15:10:00,657.08,657.92,656.84,657.39,12022.0,642.6842,643.5058,642.4494,642.9874,12022.0
2023-05-10 15:20:00,657.54,659.5,657.52,659.01,8762.0,643.1341,645.0512,643.1145,644.5719,8762.0
2023-05-10 15:30:00,658.99,659.61,658.62,658.65,8832.0,644.5523,645.1587,644.1904,644.2198,8832.0
2023-05-10 15:40:00,658.65,658.7,657.31,657.31,12423.0,644.2198,644.2687,642.9091,642.9091,12423.0
2023-05-10 15:50:00,656.87,657.65,656.3,657.59,27045.0,642.4788,643.2417,641.9213,643.183,27045.0
2023-05-11 09:30:00,650.78,652.28,649.01,649.95,21857.0,636.5222,637.9893,634.791,635.7104,21857.0
2023-05-11 09:40:00,649.0,650.2,647.26,647.32,9181.0,634.7812,635.9549,633.0793,633.138,9181.0
2023-05-11 09:50:00,647.62,648.0,646.7,647.12,10853.0,633.4314,633.8031,632.5316,632.9424,10853.0
2023-05-11 10:00:00,647.63,648.45,647.38,647.74,4020.0,633.4412,634.2432,633.1967,633.5488,4020.0
2023-05-11 10:10:00,647.33,648.43,646.98,646.98,5856.0,633.1478,634.2237,632.8055,632.8055,5856.0
2023-05-11 10:20:00,646.98,648.41,646.95,647.91,4690.0,632.8055,634.2041,632.7761,633.7151,4690.0
2023-05-11 10:30:00,647.54,647.54,645.53,646.28,7392.0,633.3532,633.3532,631.3872,632.1208,7392.0
2023-05-11 10:40:00,646.34,646.71,645.43,646.42,3306.0,632.1795,632.5414,631.2894,632.2577,3306.0
2023-05-11 10:50:00,646.75,647.83,646.27,647.83,2753.0,632.5805,633.6368,632.111,633.6368,2753.0
2023-05-11 11:00:00,647.85,647.85,646.34,646.37,8375.0,633.6564,633.6564,632.1795,632.2088,8375.0
2023-05-11 11:10:00,646.66,647.3,646.49,646.49,3574.0,632.4925,633.1184,632.3262,632.3262,3574.0
2023-05-11 11:20:00,646.58,647.22,645.88,646.98,5570.0,632.4142,633.0402,631.7296,632.8055,5570.0
2023-05-11 11:30:00,647.61,648.79,646.61,646.7,10535.0,633.4216,634.5758,632.4436,632.5316,10535.0
2023-05-11 11:40:00,646.81,647.51,645.8,645.8,4023.0,632.6392,633.3238,631.6513,631.6513,4023.0
2023-05-11 11:50:00,646.0,646.66,645.51,646.61,3038.0,631.8469,632.4925,631.3677,632.4436,3038.0
2023-05-11 12:00:00,646.38,646.38,645.35,645.94,4961.0,632.2186,632.2186,631.2112,631.7882,4961.0
2023-05-11 12:10:00,645.83,646.09,645.15,645.89,5686.0,631.6806,631.935,631.0155,631.7393,5686.0
2023-05-11 12:20:00,645.98,647.17,645.8,646.95,3728.0,631.8274,632.9913,631.6513,632.7761,3728.0
2023-05-11 12:30:00,646.99,647.44,646.99,647.3,2397.0,632.8152,633.2554,632.8152,633.1184,2397.0
2023-05-11 12:40:00,647.1,648.24,647.1,648.12,2500.0,632.9228,634.0378,632.9228,633.9205,2500.0
2023-05-11 12:50:00,648.32,648.37,647.91,648.24,1900.0,634.1161,634.165,633.7151,634.0378,1900.0
2023-05-11 13:00:00,648.18,648.18,647.31,648.17,2100.0,633.9792,633.9792,633.1282,633.9694,2100.0
2023-05-11 13:10:00,648.17,648.29,647.49,648.14,2754.0,633.9694,634.0868,633.3043,633.94,2754.0
2023-05-11 13:20:00,648.15,648.18,647.67,647.75,1504.0,633.9498,633.9792,633.4803,633.5586,1504.0
2023-05-11 13:30:00,647.41,648.15,647.19,648.13,3014.0,633.226,633.9498,633.0109,633.9303,3014.0
2023-05-11 13:40:00,647.84,647.92,645.9,646.26,4207.0,633.6466,633.7249,631.7491,632.1012,4207.0
2023-05-11 13:50:00,645.8,646.89,645.72,646.88,4113.0,631.6513,632.7174,631.5731,632.7076,4113.0
2023-05-11 14:00:00,647.25,648.19,646.98,648.19,2334.0,633.0695,633.9889,632.8055,633.9889,2334.0
2023-05-11 14:10:00,648.04,648.04,647.7,647.89,1000.0,633.8422,633.8422,633.5097,633.6955,1000.0
2023-05-11 14:20:00,648.2,648.47,647.81,648.36,1429.0,633.9987,634.2628,633.6173,634.1552,1429.0
2023-05-11 14:30:00,648.22,649.36,648.01,649.36,3816.0,634.0183,635.1333,633.8129,635.1333,3816.0
2023-05-11 14:40:00,649.44,650.66,649.22,650.33,5933.0,635.2116,636.4048,634.9964,636.0821,5933.0
2023-05-11 14:50:00,650.44,650.58,650.06,650.42,4994.0,636.1896,636.3266,635.818,636.1701,4994.0
2023-05-11 15:00:00,650.84,650.84,650.24,650.44,4595.0,636.5809,636.5809,635.994,636.1896,4595.0
2023-05-11 15:10:00,650.65,650.8,649.66,650.05,5299.0,636.395,636.5418,635.4267,635.8082,5299.0
2023-05-11 15:20:00,650.13,650.37,649.58,649.79,5181.0,635.8864,636.1212,635.3485,635.5539,5181.0
2023-05-11 15:30:00,649.89,649.9,649.02,649.2,5695.0,635.6517,635.6615,634.8008,634.9768,5695.0
2023-05-11 15:40:00,649.07,649.68,648.89,649.43,9438.0,634.8497,635.4463,634.6736,635.2018,9438.0
2023-05-11 15:50:00,649.35,650.97,649.0,649.94,31114.0,635.1235,636.708,634.7812,635.7006,31114.0
2023-05-12 09:30:00,649.16,651.0,648.0,648.0,14856.0,634.9377,636.7374,633.8031,633.8031,14856.0
2023-05-12 09:40:00,648.02,649.77,648.01,649.13,2818.0,633.8227,635.5343,633.8129,634.9083,2818.0
2023-05-12 09:50:00,649.45,650.19,649.27,649.27,2454.0,635.2213,635.9451,635.0453,635.0453,2454.0
2023-05-12 10:00:00,649.23,649.74,647.13,647.14,6214.0,635.0062,635.505,632.9522,632.9619,6214.0
2023-05-12 10:10:00,647.5,648.52,647.35,648.09,1861.0,633.3141,634.3117,633.1673,633.8911,1861.0
2023-05-12 10:20:00,648.45,648.55,648.09,648.09,3216.0,634.2432,634.3411,633.8911,633.8911,3216.0
2023-05-12 10:30:00,647.94,647.94,646.03,646.99,1800.0,633.7444,633.7444,631.8763,632.8152,1800.0
2023-05-12 10:40:00,647.58,647.86,647.38,647.86,1819.0,633.3923,633.6662,633.1967,633.6662,1819.0
2023-05-12 10:50:00,647.44,647.69,646.63,647.04,2355.0,633.2554,633.4999,632.4631,632.8641,2355.0
2023-05-12 11:00:00,646.97,648.22,646.95,647.91,1320.0,632.7957,634.0183,632.7761,633.7151,1320.0
2023-05-12 11:10:00,648.37,648.41,647.5,647.79,6815.0,634.165,634.2041,633.3141,633.5977,6815.0
2023-05-12 11:20:00,648.33,648.46,647.45,647.6,2613.0,634.1259,634.253,633.2652,633.4119,2613.0
2023-05-12 11:30:00,647.6,648.05,646.5,646.5,18554.0,633.4119,633.852,632.336,632.336,18554.0
2023-05-12 11:40:00,646.47,646.93,646.33,646.93,3514.0,632.3066,632.7565,632.1697,632.7565,3514.0
2023-05-12 11:50:00,646.99,647.46,646.68,647.19,7996.0,632.8152,633.2749,632.512,633.0109,7996.0
2023-05-12 12:00:00,647.55,647.55,646.33,646.47,1600.0,633.363,633.363,632.1697,632.3066,1600.0
2023-05-12 12:10:00,646.03,646.03,645.47,645.48,2700.0,631.8763,631.8763,631.3285,631.3383,2700.0
2023-05-12 12:20:00,645.4,645.93,644.87,645.22,5089.0,631.2601,631.7785,630.7417,631.084,5089.0
2023-05-12 12:30:00,645.22,645.72,645.17,645.29,3200.0,631.084,631.5731,631.0351,631.1525,3200.0
2023-05-12 12:40:00,645.63,645.83,644.33,644.33,6771.0,631.485,631.6806,630.2135,630.2135,6771.0
2023-05-12 12:50:00,644.64,644.68,643.83,644.24,2786.0,630.5167,630.5558,629.7245,630.1255,2786.0
2023-05-12 13:00:00,644.01,644.66,643.62,644.65,2500.0,629.9005,630.5363,629.5191,630.5265,2500.0
2023-05-12 13:10:00,644.44,644.64,643.89,644.25,1945.0,630.3211,630.5167,629.7831,630.1353,1945.0
2023-05-12 13:20:00,644.63,645.88,644.59,645.42,3826.0,630.5069,631.7296,630.4678,631.2796,3826.0
2023-05-12 13:30:00,645.57,646.0,644.96,645.09,946.0,631.4263,631.8469,630.8297,630.9569,946.0
2023-05-12 13:40:00,645.03,645.29,644.76,645.01,983.0,630.8982,631.1525,630.6341,630.8786,983.0
2023-05-12 13:50:00,644.79,644.98,643.6,643.61,1800.0,630.6634,630.8493,629.4995,629.5093,1800.0
2023-05-12 14:00:00,643.6,643.74,643.19,643.48,3822.0,629.4995,629.6364,629.0985,629.3821,3822.0
2023-05-12 14:10:00,643.72,643.72,642.41,642.47,2358.0,629.6169,629.6169,628.3356,628.3943,2358.0
2023-05-12 14:20:00,642.75,643.16,642.32,642.57,2645.0,628.6681,629.0691,628.2475,628.4921,2645.0
2023-05-12 14:30:00,642.65,643.03,642.3,642.75,2005.0,628.5703,628.942,628.228,628.6681,2005.0
2023-05-12 14:40:00,642.75,643.45,642.1,643.06,4618.0,628.6681,629.3528,628.0324,628.9713,4618.0
2023-05-12 14:50:00,643.31,643.81,643.2,643.81,4213.0,629.2159,629.7049,629.1083,629.7049,4213.0
2023-05-12 15:00:00,643.91,645.29,643.65,645.12,2615.0,629.8027,631.1525,629.5484,630.9862,2615.0
2023-05-12 15:10:00,644.79,645.36,644.79,645.36,524.0,630.6634,631.2209,630.6634,631.2209,524.0
2023-05-12 15:20:00,645.51,645.79,645.22,645.49,2346.0,631.3677,631.6415,631.084,631.3481,2346.0
2023-05-12 15:30:00,645.5,646.32,645.47,646.0,3450.0,631.3579,632.1599,631.3285,631.8469,3450.0
2023-05-12 15:40:00,646.04,646.86,645.93,646.64,4900.0,631.886,632.6881,631.7785,632.4729,4900.0
2023-05-12 15:50:00,646.34,647.52,646.22,647.52,12941.0,632.1795,633.3336,632.0621,633.3336,12941.0
2023-05-15 09:30:00,646.88,646.88,645.87,646.31,17319.0,632.7076,632.7076,631.7198,632.1501,17319.0
2023-05-15 09:40:00,646.2,647.6,646.14,647.55,6073.0,632.0425,633.4119,631.9839,633.363,6073.0
2023-05-15 09:50:00,647.22,647.36,646.16,647.07,3882.0,633.0402,633.1771,632.0034,632.8935,3882.0
2023-05-15 10:00:00,647.01,648.02,646.35,646.63,3890.0,632.8348,633.8227,632.1893,632.4631,3890.0
2023-05-15 10:10:00,646.58,646.74,645.85,646.02,9092.0,632.4142,632.5707,631.7002,631.8665,9092.0
2023-05-15 10:20:00,645.88,645.88,645.07,645.25,9165.0,631.7296,631.7296,630.9373,631.1134,9165.0
2023-05-15 10:30:00,645.06,646.59,644.88,646.14,19374.0,630.9275,632.424,630.7515,631.9839,19374.0
2023-05-15 10:40:00,645.93,646.47,645.33,645.92,7786.0,631.7785,632.3066,631.1916,631.7687,7786.0
2023-05-15 10:50:00,645.82,647.05,645.81,645.96,11984.0,631.6709,632.8739,631.6611,631.8078,11984.0
2023-05-15 11:00:00,645.81,647.4,645.75,646.86,15812.0,631.6611,633.2163,631.6024,632.6881,15812.0
2023-05-15 11:10:00,647.02,648.66,647.01,648.51,20054.0,632.8446,634.4486,632.8348,634.3019,20054.0
2023-05-15 11:20:00,648.65,648.75,647.5,647.55,9348.0,634.4389,634.5367,633.3141,633.363,9348.0
2023-05-15 11:30:00,647.46,648.11,646.79,647.47,11349.0,633.2749,633.9107,632.6196,633.2847,11349.0
2023-05-15 11:40:00,647.49,648.04,646.79,648.02,5720.0,633.3043,633.8422,632.6196,633.8227,5720.0
2023-05-15 11:50:00,647.62,648.88,647.62,648.45,10656.0,633.4314,634.6638,633.4314,634.2432,10656.0
2023-05-15 12:00:00,648.45,648.87,647.74,647.89,9430.0,634.2432,634.654,633.5488,633.6955,9430.0
2023-05-15 12:10:00,647.75,648.77,647.63,648.64,20539.0,633.5586,634.5562,633.4412,634.4291,20539.0
2023-05-15 12:20:00,648.47,648.67,647.44,648.17,6349.0,634.2628,634.4584,633.2554,633.9694,6349.0
2023-05-15 12:30:00,647.94,648.75,647.75,648.67,2500.0,633.7444,634.5367,633.5586,634.4584,2500.0
2023-05-15 12:40:00,648.67,648.85,648.18,648.24,6168.0,634.4584,634.6345,633.9792,634.0378,6168.0
2023-05-15 12:50:00,648.24,648.88,648.01,648.55,20351.0,634.0378,634.6638,633.8129,634.3411,20351.0
2023-05-15 13:00:00,648.6,650.74,648.6,650.18,9603.0,634.39,636.4831,634.39,635.9353,9603.0
2023-05-15 13:10:00,650.95,651.64,650.85,651.34,10500.0,636.6885,637.3634,636.5907,637.0699,10500.0
2023-05-15 13:20:00,651.27,651.27,648.45,648.46,36000.0,637.0015,637.0015,634.2432,634.253,36000.0
2023-05-15 13:30:00,648.56,649.09,648.08,648.81,3363.0,634.3508,634.8692,633.8814,634.5954,3363.0
2023-05-15 13:40:00,648.77,649.03,647.15,647.74,5516.0,634.5562,634.8105,632.9717,633.5488,5516.0
2023-05-15 13:50:00,647.75,649.69,647.65,649.17,4202.0,633.5586,635.4561,633.4608,634.9475,4202.0
2023-05-15 14:00:00,649.48,650.29,649.31,650.29,2250.0,635.2507,636.0429,635.0844,636.0429,2250.0
2023-05-15 14:10:00,650.53,650.93,650.27,650.42,4271.0,636.2777,636.6689,636.0234,636.1701,4271.0
2023-05-15 14:20:00,650.42,650.75,649.99,650.5,1685.0,636.1701,636.4929,635.7495,636.2483,1685.0
2023-05-15 14:30:00,650.56,651.5,650.56,651.5,1635.0,636.307,637.2264,636.307,637.2264,1635.0
2023-05-15 14:40:00,651.36,652.47,651.36,651.89,3400.0,637.0895,638.1752,637.0895,637.6079,3400.0
2023-05-15 14:50:00,651.82,651.93,650.63,650.87,4385.0,637.5394,637.647,636.3755,636.6102,4385.0
2023-05-15 15:00:00,651.09,652.03,650.93,651.47,2528.0,636.8254,637.7448,636.6689,637.1971,2528.0
2023-05-15 15:10:00,651.57,652.09,650.71,651.52,5436.0,637.2949,637.8035,636.4537,637.246,5436.0
2023-05-15 15:20:00,651.63,652.21,650.52,652.21,16474.0,637.3536,637.9209,636.2679,637.9209,16474.0
2023-05-15 15:30:00,652.08,653.72,651.9,653.72,10081.0,637.7937,639.3978,637.6177,639.3978,10081.0
2023-05-15 15:40:00,653.98,654.2,653.1,653.1,14178.0,639.6521,639.8673,638.7914,638.7914,14178.0
2023-05-15 15:50:00,653.26,655.7,653.26,655.7,59251.0,638.9479,641.3344,638.9479,641.3344,59251.0
2023-05-16 09:30:00,652.78,656.1,652.78,654.56,17614.0,638.4784,641.7256,638.4784,640.2194,17614.0
2023-05-16 09:40:00,654.23,657.87,654.23,656.36,11882.0,639.8966,643.4569,639.8966,641.9799,11882.0
2023-05-16 09:50:00,656.34,656.48,654.67,655.75,9081.0,641.9604,642.0973,640.327,641.3833,9081.0
2023-05-16 10:00:00,655.22,655.71,654.24,654.6,8425.0,640.8649,641.3442,639.9064,640.2585,8425.0
2023-05-16 10:10:00,654.21,654.38,652.76,653.18,11793.0,639.8771,640.0433,638.4588,638.8696,11793.0
2023-05-16 10:20:00,653.01,653.92,652.63,653.77,4418.0,638.7033,639.5934,638.3317,639.4467,4418.0
2023-05-16 10:30:00,653.94,654.81,653.78,654.0,10264.0,639.613,640.4639,639.4565,639.6717,10264.0
2023-05-16 10:40:00,654.01,655.97,653.92,655.1,5768.0,639.6814,641.5985,639.5934,640.7476,5768.0
2023-05-16 10:50:00,655.18,656.79,655.05,656.52,7372.0,640.8258,642.4005,640.6986,642.1364,7372.0
2023-05-16 11:00:00,656.72,656.9,655.82,655.82,7814.0,642.3321,642.5081,641.4518,641.4518,7814.0
2023-05-16 11:10:00,655.7,656.91,655.69,656.04,20894.0,641.3344,642.5179,641.3246,641.667,20894.0
2023-05-16 11:20:00,656.06,657.18,655.68,657.06,8630.0,641.6865,642.782,641.3148,642.6646,8630.0
2023-05-16 11:30:00,657.19,657.19,655.5,655.74,15458.0,642.7918,642.7918,641.1388,641.3735,15458.0
2023-05-16 11:40:00,656.25,657.31,655.9,657.31,2590.0,641.8724,642.9091,641.53,642.9091,2590.0
2023-05-16 11:50:00,657.21,657.74,656.93,657.23,2329.0,642.8113,643.3297,642.5375,642.8309,2329.0
2023-05-16 12:00:00,657.24,657.24,656.23,656.98,5244.0,642.8407,642.8407,641.8528,642.5864,5244.0
2023-05-16 12:10:00,657.19,657.2,656.12,656.13,1915.0,642.7918,642.8015,641.7452,641.755,1915.0
2023-05-16 12:20:00,655.89,656.0,654.96,655.04,2853.0,641.5202,641.6278,640.6106,640.6889,2853.0
2023-05-16 12:30:00,655.1,655.37,654.77,654.85,2200.0,640.7476,641.0116,640.4248,640.503,2200.0
2023-05-16 12:40:00,655.19,655.34,654.27,654.39,3400.0,640.8356,640.9823,639.9357,640.0531,3400.0
2023-05-16 12:50:00,654.51,654.92,654.22,654.67,2336.0,640.1705,640.5715,639.8868,640.327,2336.0
2023-05-16 13:00:00,654.54,654.54,654.04,654.5,1300.0,640.1998,640.1998,639.7108,640.1607,1300.0
2023-05-16 13:10:00,654.44,654.44,653.18,653.4,2406.0,640.102,640.102,638.8696,639.0848,2406.0
2023-05-16 13:20:00,653.47,653.62,652.17,652.36,2400.0,639.1533,639.3,637.8817,638.0676,2400.0
2023-05-16 13:30:00,652.35,652.73,651.59,651.59,2940.0,638.0578,638.4295,637.3145,637.3145,2940.0
2023-05-16 13:40:00,651.58,652.46,651.57,652.42,1500.0,637.3047,638.1654,637.2949,638.1263,1500.0
2023-05-16 13:50:00,652.5,652.71,652.19,652.68,1800.0,638.2045,638.4099,637.9013,638.3806,1800.0
2023-05-16 14:00:00,652.83,653.37,651.97,651.97,3799.0,638.5273,639.0555,637.6861,637.6861,3799.0
2023-05-16 14:10:00,652.05,652.75,651.6,652.75,4604.0,637.7644,638.449,637.3242,638.449,4604.0
2023-05-16 14:20:00,652.95,653.51,652.64,653.51,5180.0,638.6447,639.1924,638.3414,639.1924,5180.0
2023-05-16 14:30:00,653.49,653.87,653.09,653.87,10893.0,639.1728,639.5445,638.7816,639.5445,10893.0
2023-05-16 14:40:00,654.1,654.97,654.04,654.92,5999.0,639.7695,640.6204,639.7108,640.5715,5999.0
2023-05-16 14:50:00,654.86,655.54,654.84,655.08,5010.0,640.5128,641.1779,640.4932,640.728,5010.0
2023-05-16 15:00:00,655.09,655.61,654.04,654.82,8582.0,640.7378,641.2464,639.7108,640.4737,8582.0
2023-05-16 15:10:00,654.46,655.04,653.73,654.04,7065.0,640.1216,640.6889,639.4076,639.7108,7065.0
2023-05-16 15:20:00,654.04,655.8,654.02,655.8,10702.0,639.7108,641.4322,639.6912,641.4322,10702.0
2023-05-16 15:30:00,655.78,656.0,655.18,655.44,29385.0,641.4127,641.6278,640.8258,641.0801,29385.0
2023-05-16 15:40:00,655.41,655.51,654.37,654.55,8565.0,641.0508,641.1486,640.0335,640.2096,8565.0
2023-05-16 15:50:00,654.38,654.38,652.05,652.05,30381.0,640.0433,640.0433,637.7644,637.7644,30381.0
2023-05-17 09:30:00,656.99,657.67,656.0,656.2,18767.0,642.5961,643.2612,641.6278,641.8235,18767.0
2023-05-17 09:40:00,656.06,656.32,654.0,654.05,7119.0,641.6865,641.9408,639.6717,639.7206,7119.0
2023-05-17 09:50:00,653.78,654.1,652.77,653.13,8296.0,639.4565,639.7695,638.4686,638.8207,8296.0
2023-05-17 10:00:00,653.04,654.13,652.8,653.98,8991.0,638.7327,639.7988,638.4979,639.6521,8991.0
2023-05-17 10:10:00,654.1,655.92,653.95,655.14,12901.0,639.7695,641.5496,639.6227,640.7867,12901.0
2023-05-17 10:20:00,655.35,656.5,655.24,655.92,12258.0,640.9921,642.1169,640.8845,641.5496,12258.0
2023-05-17 10:30:00,655.87,657.02,655.66,657.02,4363.0,641.5007,642.6255,641.2953,642.6255,4363.0
2023-05-17 10:40:00,656.88,657.89,656.84,656.89,10306.0,642.4886,643.4764,642.4494,642.4983,10306.0
2023-05-17 10:50:00,656.74,658.1,656.53,658.0,7314.0,642.3516,643.6818,642.1462,643.584,7314.0
2023-05-17 11:00:00,657.97,658.31,657.46,658.21,16832.0,643.5547,643.8872,643.0558,643.7894,16832.0
2023-05-17 11:10:00,658.34,660.14,658.33,659.17,13986.0,643.9166,645.6771,643.9068,644.7284,13986.0
2023-05-17 11:20:00,659.08,659.25,657.95,658.87,19266.0,644.6404,644.8066,643.5351,644.435,19266.0
2023-05-17 11:30:00,659.32,659.52,658.73,659.1,5631.0,644.8751,645.0707,644.298,644.6599,5631.0
2023-05-17 11:40:00,659.4,659.97,659.0,659.64,11534.0,644.9533,645.5109,644.5621,645.1881,11534.0
2023-05-17 11:50:00,659.64,660.2,659.33,659.74,5540.0,645.1881,645.7358,644.8849,645.2859,5540.0
2023-05-17 12:00:00,660.07,660.53,659.81,660.03,3333.0,645.6087,646.0586,645.3544,645.5695,3333.0
2023-05-17 12:10:00,660.1,660.37,659.74,659.77,3770.0,645.638,645.9021,645.2859,645.3152,3770.0
2023-05-17 12:20:00,659.67,661.0,659.67,660.83,6633.0,645.2174,646.5183,645.2174,646.352,6633.0
2023-05-17 12:30:00,660.94,662.46,660.57,662.46,18704.0,646.4596,647.9463,646.0977,647.9463,18704.0
2023-05-17 12:40:00,662.4,663.41,662.34,663.41,5555.0,647.8876,648.8755,647.8289,648.8755,5555.0
2023-05-17 12:50:00,663.57,664.94,663.43,664.5,8783.0,649.032,650.372,648.8951,649.9416,8783.0
2023-05-17 13:00:00,664.52,665.63,664.51,665.07,14966.0,649.9612,651.0469,649.9514,650.4991,14966.0
2023-05-17 13:10:00,665.1,665.75,664.44,665.05,14840.0,650.5285,651.1642,649.8829,650.4796,14840.0
2023-05-17 13:20:00,665.26,665.82,665.11,665.7,17550.0,650.685,651.2327,650.5382,651.1153,17550.0
2023-05-17 13:30:00,665.71,666.47,665.71,666.36,8452.0,651.1251,651.8684,651.1251,651.7609,8452.0
2023-05-17 13:40:00,666.36,668.28,666.35,668.13,11533.0,651.7609,653.6388,651.7511,653.4921,11533.0
2023-05-17 13:50:00,668.07,669.25,668.05,669.13,22397.0,653.4334,654.5875,653.4138,654.4702,22397.0
2023-05-17 14:00:00,669.05,669.34,667.28,667.92,20716.0,654.3919,654.6756,652.6607,653.2867,20716.0
2023-05-17 14:10:00,667.87,668.35,666.87,667.14,10156.0,653.2378,653.7073,652.2597,652.5238,10156.0
2023-05-17 14:20:00,667.28,667.35,666.64,667.2,11553.0,652.6607,652.7292,652.0347,652.5825,11553.0
2023-05-17 14:30:00,667.28,667.43,666.37,666.73,18644.0,652.6607,652.8074,651.7706,652.1228,18644.0
2023-05-17 14:40:00,666.84,667.51,666.84,667.33,11376.0,652.2303,652.8857,652.2303,652.7096,11376.0
2023-05-17 14:50:00,667.15,667.36,666.51,666.83,10513.0,652.5336,652.739,651.9076,652.2206,10513.0
2023-05-17 15:00:00,666.87,669.2,666.68,669.18,14637.0,652.2597,654.5386,652.0738,654.5191,14637.0
2023-05-17 15:10:00,669.03,670.32,669.03,669.54,21803.0,654.3724,655.6341,654.3724,654.8712,21803.0
2023-05-17 15:20:00,669.54,669.54,668.48,668.68,10045.0,654.8712,654.8712,653.8344,654.03,10045.0
2023-05-17 15:30:00,668.59,669.16,667.62,668.76,17926.0,653.942,654.4995,652.9933,654.1083,17926.0
2023-05-17 15:40:00,668.76,671.38,668.73,671.38,34076.0,654.1083,656.6709,654.0789,656.6709,34076.0
2023-05-17 15:50:00,671.16,671.4,669.96,670.39,92060.0,656.4557,656.6904,655.282,655.7026,92060.0
2023-05-18 09:30:00,675.27,681.82,675.06,681.79,51827.0,660.4757,666.8821,660.2703,666.8528,51827.0
2023-05-18 09:40:00,681.58,682.22,680.21,680.8,24439.0,666.6474,667.2734,665.3074,665.8845,24439.0
2023-05-18 09:50:00,680.8,681.77,679.93,681.44,16932.0,665.8845,666.8332,665.0336,666.5105,16932.0
2023-05-18 10:00:00,681.31,683.95,680.46,683.95,19816.0,666.3833,668.9655,665.5519,668.9655,19816.0
2023-05-18 10:10:00,683.88,685.84,683.87,685.26,33753.0,668.897,670.8141,668.8872,670.2468,33753.0
2023-05-18 10:20:00,685.45,686.3,684.94,685.5,26282.0,670.4326,671.264,669.9338,670.4815,26282.0
2023-05-18 10:30:00,685.46,686.82,684.95,686.46,21410.0,670.4424,671.7726,669.9436,671.4205,21410.0
2023-05-18 10:40:00,686.34,687.16,685.4,687.16,10767.0,671.3031,672.1052,670.3837,672.1052,10767.0
2023-05-18 10:50:00,687.06,688.06,686.48,688.06,13238.0,672.0073,672.9854,671.4401,672.9854,13238.0
2023-05-18 11:00:00,688.08,690.43,688.08,690.26,15150.0,673.005,675.3035,673.005,675.1372,15150.0
2023-05-18 11:10:00,690.36,691.46,689.11,690.0,26349.0,675.235,676.3109,674.0124,674.8829,26349.0
2023-05-18 11:20:00,689.79,690.83,689.79,690.0,26725.0,674.6775,675.6948,674.6775,674.8829,26725.0
2023-05-18 11:30:00,690.17,691.74,689.7,691.5,18524.0,675.0492,676.5848,674.5895,676.3501,18524.0
2023-05-18 11:40:00,691.53,693.89,691.34,693.89,9658.0,676.3794,678.6877,676.1936,678.6877,9658.0
2023-05-18 11:50:00,693.84,694.58,691.99,692.35,17408.0,678.6388,679.3626,676.8293,677.1815,17408.0
2023-05-18 12:00:00,692.28,692.96,690.71,691.31,7123.0,677.113,677.7781,675.5774,676.1642,7123.0
2023-05-18 12:10:00,691.31,692.43,690.29,690.64,15931.0,676.1642,677.2597,675.1666,675.5089,15931.0
2023-05-18 12:20:00,690.6,691.15,689.09,689.98,12559.0,675.4698,676.0077,673.9929,674.8634,12559.0
2023-05-18 12:30:00,689.98,692.21,689.78,691.34,9681.0,674.8634,677.0445,674.6678,676.1936,9681.0
2023-05-18 12:40:00,691.5,692.36,691.08,692.36,6771.0,676.3501,677.1912,675.9393,677.1912,6771.0
2023-05-18 12:50:00,692.16,693.24,691.34,692.62,7473.0,676.9956,678.052,676.1936,677.4455,7473.0
2023-05-18 13:00:00,692.96,693.48,692.5,693.0,3575.0,677.7781,678.2867,677.3282,677.8172,3575.0
2023-05-18 13:10:00,693.04,693.74,692.75,693.74,6945.0,677.8563,678.541,677.5727,678.541,6945.0
2023-05-18 13:20:00,693.67,694.03,692.57,692.98,9425.0,678.4725,678.8246,677.3966,677.7976,9425.0
2023-05-18 13:30:00,692.57,693.45,692.54,692.92,10373.0,677.3966,678.2574,677.3673,677.739,10373.0
2023-05-18 13:40:00,692.99,692.99,691.33,692.03,5627.0,677.8074,677.8074,676.1838,676.8685,5627.0
2023-05-18 13:50:00,692.58,692.58,690.98,691.24,9217.0,677.4064,677.4064,675.8415,676.0958,9217.0
2023-05-18 14:00:00,691.51,691.51,689.46,689.88,10993.0,676.3599,676.3599,674.3548,674.7656,10993.0
2023-05-18 14:10:00,690.06,691.77,689.02,691.77,11306.0,674.9416,676.6142,673.9244,676.6142,11306.0
2023-05-18 14:20:00,692.0,692.94,691.65,692.43,12750.0,676.8391,677.7585,676.4968,677.2597,12750.0
2023-05-18 14:30:00,692.19,693.6,692.18,693.49,9609.0,677.025,678.4041,677.0152,678.2965,9609.0
2023-05-18 14:40:00,693.39,694.56,693.16,693.71,10609.0,678.1987,679.343,677.9737,678.5117,10609.0
2023-05-18 14:50:00,693.79,694.15,693.22,693.48,4903.0,678.5899,678.942,678.0324,678.2867,4903.0
2023-05-18 15:00:00,694.0,695.14,693.91,694.46,13306.0,678.7953,679.9103,678.7073,679.2452,13306.0
2023-05-18 15:10:00,695.17,695.95,694.7,695.35,27934.0,679.9397,680.7026,679.48,680.1157,27934.0
2023-05-18 15:20:00,695.54,696.63,695.49,696.33,12491.0,680.3016,681.3677,680.2527,681.0743,12491.0
2023-05-18 15:30:00,696.5,696.61,694.84,695.32,16899.0,681.2405,681.3481,679.6169,680.0864,16899.0
2023-05-18 15:40:00,694.95,696.43,694.67,695.29,24999.0,679.7245,681.1721,679.4506,680.057,24999.0
2023-05-18 15:50:00,695.56,697.25,695.54,695.79,76780.0,680.3211,681.9741,680.3016,680.5461,76780.0
2023-05-19 09:30:00,698.0,698.0,694.71,695.76,41276.0,682.7077,682.7077,679.4897,680.5167,41276.0
2023-05-19 09:40:00,695.62,698.87,695.0,695.03,19205.0,680.3798,683.5586,679.7734,679.8027,19205.0
2023-05-19 09:50:00,695.62,696.7,695.44,696.69,9060.0,680.3798,681.4361,680.2038,681.4264,9060.0
2023-05-19 10:00:00,696.68,696.98,695.0,696.96,26552.0,681.4166,681.71,679.7734,681.6905,26552.0
2023-05-19 10:10:00,696.89,699.28,695.76,699.26,11287.0,681.622,683.9596,680.5167,683.9401,11287.0
2023-05-19 10:20:00,699.43,699.87,698.51,698.53,6286.0,684.1063,684.5367,683.2065,683.2261,6286.0
2023-05-19 10:30:00,698.49,698.81,697.36,697.81,14728.0,683.1869,683.4999,682.0817,682.5218,14728.0
2023-05-19 10:40:00,697.81,697.82,696.14,696.31,9108.0,682.5218,682.5316,680.8884,681.0547,9108.0
2023-05-19 10:50:00,696.46,696.75,694.94,696.5,10577.0,681.2014,681.4851,679.7147,681.2405,10577.0
2023-05-19 11:00:00,696.15,696.84,695.65,695.93,6513.0,680.8982,681.5731,680.4092,680.683,6513.0
2023-05-19 11:10:00,696.06,697.67,695.38,696.64,11947.0,680.8102,682.3849,680.1451,681.3775,11947.0
2023-05-19 11:20:00,697.08,698.15,696.0,696.0,7179.0,681.8078,682.8544,680.7515,680.7515,7179.0
2023-05-19 11:30:00,695.75,696.37,694.56,694.92,31304.0,680.507,681.1134,679.343,679.6951,31304.0
2023-05-19 11:40:00,694.5,696.92,694.36,696.83,10111.0,679.2843,681.6513,679.1474,681.5633,10111.0
2023-05-19 11:50:00,696.49,697.6,695.74,695.74,12718.0,681.2307,682.3164,680.4972,680.4972,12718.0
2023-05-19 12:00:00,696.15,696.48,694.69,695.22,10572.0,680.8982,681.221,679.4702,679.9886,10572.0
2023-05-19 12:10:00,695.22,696.64,694.59,696.58,4326.0,679.9886,681.3775,679.3724,681.3188,4326.0
2023-05-19 12:20:00,696.75,697.51,696.24,696.45,5860.0,681.4851,682.2284,680.9862,681.1916,5860.0
2023-05-19 12:30:00,696.01,697.35,695.68,697.34,6720.0,680.7613,682.0719,680.4385,682.0621,6720.0
2023-05-19 12:40:00,697.55,698.49,697.36,698.21,7675.0,682.2675,683.1869,682.0817,682.9131,7675.0
2023-05-19 12:50:00,698.14,698.25,696.94,696.94,5302.0,682.8446,682.9522,681.6709,681.6709,5302.0
2023-05-19 13:00:00,697.47,697.81,697.16,697.52,2000.0,682.1893,682.5218,681.8861,682.2382,2000.0
2023-05-19 13:10:00,696.62,697.13,696.59,697.13,3100.0,681.3579,681.8567,681.3286,681.8567,3100.0
2023-05-19 13:20:00,697.02,697.58,696.84,697.06,2700.0,681.7491,682.2969,681.5731,681.7883,2700.0
2023-05-19 13:30:00,697.35,697.58,696.91,697.53,3150.0,682.0719,682.2969,681.6415,682.248,3150.0
2023-05-19 13:40:00,697.41,697.59,696.93,697.09,2363.0,682.1306,682.3066,681.6611,681.8176,2363.0
2023-05-19 13:50:00,696.83,697.23,696.56,696.63,3201.0,681.5633,681.9545,681.2992,681.3677,3201.0
2023-05-19 14:00:00,696.63,696.76,696.0,696.01,1800.0,681.3677,681.4948,680.7515,680.7613,1800.0
2023-05-19 14:10:00,695.94,696.36,695.06,696.36,5961.0,680.6928,681.1036,679.8321,681.1036,5961.0
2023-05-19 14:20:00,696.53,696.59,695.82,695.82,2100.0,681.2699,681.3286,680.5754,680.5754,2100.0
2023-05-19 14:30:00,695.83,696.0,695.46,695.88,4719.0,680.5852,680.7515,680.2233,680.6341,4719.0
2023-05-19 14:40:00,695.77,695.8,695.0,695.05,4741.0,680.5265,680.5559,679.7734,679.8223,4741.0
2023-05-19 14:50:00,695.04,696.51,695.04,696.51,3509.0,679.8125,681.2503,679.8125,681.2503,3509.0
2023-05-19 15:00:00,696.67,697.02,696.47,696.63,4747.0,681.4068,681.7491,681.2112,681.3677,4747.0
2023-05-19 15:10:00,696.9,697.23,696.72,696.98,6194.0,681.6318,681.9545,681.4557,681.71,6194.0
2023-05-19 15:20:00,696.86,697.04,695.86,696.11,8600.0,681.5926,681.7687,680.6146,680.8591,8600.0
2023-05-19 15:30:00,696.24,696.54,695.89,696.47,11899.0,680.9862,681.2797,680.6439,681.2112,11899.0
2023-05-19 15:40:00,696.39,696.47,695.05,695.34,20074.0,681.1329,681.2112,679.8223,680.1059,20074.0
2023-05-19 15:50:00,695.18,695.82,693.84,694.0,79308.0,679.9494,680.5754,678.6388,678.7953,79308.0
2023-05-22 09:30:00,690.97,691.65,689.53,690.04,30152.0,675.8317,676.4968,674.4232,674.9221,30152.0
2023-05-22 09:40:00,690.0,690.73,688.83,690.18,83384.0,674.8829,675.5969,673.7386,675.059,83384.0
2023-05-22 09:50:00,690.43,693.57,690.42,693.26,50530.0,675.3035,678.3747,675.2937,678.0715,50530.0
2023-05-22 10:00:00,693.33,694.37,690.48,690.57,27975.0,678.14,679.1572,675.3524,675.4404,27975.0
2023-05-22 10:10:00,690.71,692.62,690.71,692.43,7606.0,675.5774,677.4455,675.5774,677.2597,7606.0
2023-05-22 10:20:00,692.29,693.12,692.09,692.2,17468.0,677.1228,677.9346,676.9271,677.0347,17468.0
2023-05-22 10:30:00,692.51,693.53,692.05,693.07,9036.0,677.3379,678.3356,676.888,677.8857,9036.0
2023-05-22 10:40:00,693.07,693.35,692.27,692.71,7361.0,677.8857,678.1595,677.1032,677.5336,7361.0
2023-05-22 10:50:00,692.6,694.12,692.47,693.87,12355.0,677.426,678.9127,677.2988,678.6681,12355.0
2023-05-22 11:00:00,694.0,695.1,693.92,693.98,16416.0,678.7953,679.8712,678.7171,678.7757,16416.0
2023-05-22 11:10:00,694.0,694.4,693.4,693.9,10697.0,678.7953,679.1865,678.2084,678.6975,10697.0
2023-05-22 11:20:00,693.82,695.48,693.82,694.99,7563.0,678.6192,680.2429,678.6192,679.7636,7563.0
2023-05-22 11:30:00,695.14,695.38,694.54,694.64,11405.0,679.9103,680.1451,679.3235,679.4213,11405.0
2023-05-22 11:40:00,694.73,695.34,694.72,695.34,2802.0,679.5093,680.1059,679.4995,680.1059,2802.0
2023-05-22 11:50:00,695.52,696.8,695.52,696.63,3730.0,680.282,681.534,680.282,681.3677,3730.0
2023-05-22 12:00:00,696.61,697.55,696.59,697.55,4458.0,681.3481,682.2675,681.3286,682.2675,4458.0
2023-05-22 12:10:00,697.73,698.57,697.21,697.56,6751.0,682.4436,683.2652,681.935,682.2773,6751.0
2023-05-22 12:20:00,697.68,697.85,696.95,696.97,4190.0,682.3947,682.561,681.6807,681.7002,4190.0
2023-05-22 12:30:00,696.93,697.0,696.04,697.0,4336.0,681.6611,681.7296,680.7906,681.7296,4336.0
2023-05-22 12:40:00,697.25,697.33,696.7,696.7,8057.0,681.9741,682.0523,681.4361,681.4361,8057.0
2023-05-22 12:50:00,696.62,697.52,696.62,697.27,9524.0,681.3579,682.2382,681.3579,681.9937,9524.0
2023-05-22 13:00:00,697.69,698.08,696.83,697.08,21844.0,682.4045,682.7859,681.5633,681.8078,21844.0
2023-05-22 13:10:00,697.13,697.39,695.5,696.32,20262.0,681.8567,682.111,680.2624,681.0645,20262.0
2023-05-22 13:20:00,696.97,697.49,696.73,697.14,7504.0,681.7002,682.2088,681.4655,681.8665,7504.0
2023-05-22 13:30:00,697.22,697.6,697.02,697.44,1700.0,681.9448,682.3164,681.7491,682.1599,1700.0
2023-05-22 13:40:00,697.4,697.74,697.09,697.55,2625.0,682.1208,682.4534,681.8176,682.2675,2625.0
2023-05-22 13:50:00,697.47,697.85,697.02,697.02,3384.0,682.1893,682.561,681.7491,681.7491,3384.0
2023-05-22 14:00:00,697.19,697.7,696.86,697.7,2339.0,681.9154,682.4142,681.5926,682.4142,2339.0
2023-05-22 14:10:00,697.87,697.93,697.4,697.79,4158.0,682.5805,682.6392,682.1208,682.5023,4158.0
2023-05-22 14:20:00,697.71,698.0,697.62,697.82,3800.0,682.424,682.7077,682.336,682.5316,3800.0
2023-05-22 14:30:00,697.83,697.92,697.41,697.92,3891.0,682.5414,682.6294,682.1306,682.6294,3891.0
2023-05-22 14:40:00,698.08,698.4,697.54,698.4,3604.0,682.7859,683.0989,682.2577,683.0989,3604.0
2023-05-22 14:50:00,698.58,699.2,698.03,698.17,6224.0,683.275,683.8814,682.737,682.8739,6224.0
2023-05-22 15:00:00,698.44,698.65,697.86,697.96,3400.0,683.138,683.3434,682.5707,682.6685,3400.0
2023-05-22 15:10:00,698.13,699.6,698.11,699.29,4579.0,682.8348,684.2726,682.8153,683.9694,4579.0
2023-05-22 15:20:00,699.57,699.57,698.62,699.17,10232.0,684.2433,684.2433,683.3141,683.852,10232.0
2023-05-22 15:30:00,699.01,699.43,697.55,697.85,10028.0,683.6955,684.1063,682.2675,682.561,10028.0
2023-05-22 15:40:00,697.94,699.26,697.94,698.62,11304.0,682.649,683.9401,682.649,683.3141,11304.0
2023-05-22 15:50:00,698.9,699.18,697.92,698.44,31036.0,683.5879,683.8618,682.6294,683.138,31036.0
2023-05-23 09:30:00,690.85,693.38,688.73,689.68,34444.0,675.7143,678.1889,673.6408,674.5699,34444.0
2023-05-23 09:40:00,689.68,690.28,688.04,689.0,15049.0,674.5699,675.1568,672.9659,673.9048,15049.0
2023-05-23 09:50:00,688.84,689.18,687.23,687.75,18880.0,673.7483,674.0809,672.1736,672.6822,18880.0
2023-05-23 10:00:00,688.04,689.0,686.6,688.76,18866.0,672.9659,673.9048,671.5574,673.6701,18866.0
2023-05-23 10:10:00,688.69,688.87,687.99,688.76,4926.0,673.6016,673.7777,672.917,673.6701,4926.0
2023-05-23 10:20:00,688.78,689.15,687.78,687.86,11712.0,673.6897,674.0516,672.7116,672.7898,11712.0
2023-05-23 10:30:00,687.69,688.19,687.09,688.13,12811.0,672.6235,673.1126,672.0367,673.0539,12811.0
2023-05-23 10:40:00,688.1,688.11,685.99,685.99,13178.0,673.0246,673.0343,670.9608,670.9608,13178.0
2023-05-23 10:50:00,685.79,685.96,684.68,685.8,27361.0,670.7652,670.9314,669.6795,670.775,27361.0
2023-05-23 11:00:00,685.91,687.43,685.58,686.78,8256.0,670.8825,672.3692,670.5598,671.7335,8256.0
2023-05-23 11:10:00,686.76,686.99,686.51,686.56,11952.0,671.7139,671.9389,671.4694,671.5183,11952.0
2023-05-23 11:20:00,686.47,686.51,685.15,685.45,12686.0,671.4303,671.4694,670.1392,670.4326,12686.0
2023-05-23 11:30:00,685.48,685.56,684.29,684.46,9702.0,670.462,670.5402,669.298,669.4643,9702.0
2023-05-23 11:40:00,684.45,685.81,684.45,685.25,13259.0,669.4545,670.7847,669.4545,670.237,13259.0
2023-05-23 11:50:00,684.9,684.9,683.57,684.28,2942.0,669.8947,669.8947,668.5938,669.2883,2942.0
2023-05-23 12:00:00,684.33,684.4,683.34,684.07,2100.0,669.3372,669.4056,668.3688,669.0829,2100.0
2023-05-23 12:10:00,684.38,684.4,683.21,684.08,4459.0,669.3861,669.4056,668.2417,669.0926,4459.0
2023-05-23 12:20:00,684.04,684.04,682.48,682.49,2750.0,669.0535,669.0535,667.5277,667.5375,2750.0
2023-05-23 12:30:00,682.85,682.85,680.62,680.68,7702.0,667.8896,667.8896,665.7084,665.7671,7702.0
2023-05-23 12:40:00,680.69,680.84,678.85,679.13,10735.0,665.7769,665.9236,663.9772,664.2511,10735.0
2023-05-23 12:50:00,679.07,681.21,679.07,680.95,7698.0,664.1924,666.2855,664.1924,666.0312,7698.0
2023-05-23 13:00:00,681.17,682.0,680.36,681.82,7000.0,666.2464,667.0582,665.4541,666.8821,7000.0
2023-05-23 13:10:00,681.76,682.98,681.76,682.93,4846.0,666.8235,668.0167,666.8235,667.9678,4846.0
2023-05-23 13:20:00,682.81,682.97,681.97,681.97,5674.0,667.8505,668.007,667.0289,667.0289,5674.0
2023-05-23 13:30:00,681.87,682.72,681.13,681.79,12660.0,666.9311,667.7624,666.2073,666.8528,12660.0
2023-05-23 13:40:00,681.57,682.4,681.57,682.32,2170.0,666.6376,667.4494,666.6376,667.3712,2170.0
2023-05-23 13:50:00,681.91,682.28,681.71,682.1,1300.0,666.9702,667.3321,666.7746,667.156,1300.0
2023-05-23 14:00:00,681.94,682.58,681.94,682.28,4107.0,666.9995,667.6255,666.9995,667.3321,4107.0
2023-05-23 14:10:00,682.0,682.1,680.98,681.4,3018.0,667.0582,667.156,666.0606,666.4714,3018.0
2023-05-23 14:20:00,681.01,681.01,679.37,680.18,5694.0,666.0899,666.0899,664.4858,665.2781,5694.0
2023-05-23 14:30:00,680.29,680.73,679.64,680.19,7643.0,665.3857,665.816,664.7499,665.2879,7643.0
2023-05-23 14:40:00,680.43,681.37,679.74,681.18,6102.0,665.5226,666.442,664.8477,666.2562,6102.0
2023-05-23 14:50:00,680.93,681.6,680.79,681.46,5348.0,666.0116,666.667,665.8747,666.53,5348.0
2023-05-23 15:00:00,681.67,681.75,680.65,681.28,6650.0,666.7354,666.8137,665.7378,666.354,6650.0
2023-05-23 15:10:00,681.35,682.45,680.55,680.73,7040.0,666.4224,667.4983,665.64,665.816,7040.0
2023-05-23 15:20:00,680.57,682.38,680.48,682.03,10050.0,665.6595,667.4299,665.5715,667.0875,10050.0
2023-05-23 15:30:00,682.15,683.53,681.66,682.28,17439.0,667.2049,668.5547,666.7257,667.3321,17439.0
2023-05-23 15:40:00,682.16,682.89,682.08,682.64,23550.0,667.2147,667.9287,667.1365,667.6842,23550.0
2023-05-23 15:50:00,682.54,683.21,681.5,681.75,59650.0,667.5864,668.2417,666.5692,666.8137,59650.0
2023-05-24 09:30:00,668.09,668.62,665.48,668.47,66782.0,653.453,653.9713,650.9001,653.8246,66782.0
2023-05-24 09:40:00,668.48,670.84,666.77,668.58,24507.0,653.8344,656.1427,652.1619,653.9322,24507.0
2023-05-24 09:50:00,668.61,670.02,667.78,668.33,14474.0,653.9616,655.3407,653.1497,653.6877,14474.0
2023-05-24 10:00:00,668.01,668.32,666.77,666.77,10383.0,653.3747,653.6779,652.1619,652.1619,10383.0
2023-05-24 10:10:00,666.95,668.93,666.83,668.56,11216.0,652.3379,654.2746,652.2206,653.9127,11216.0
2023-05-24 10:20:00,668.77,668.99,667.57,668.45,8464.0,654.1181,654.3332,652.9443,653.8051,8464.0
2023-05-24 10:30:00,668.21,670.41,667.9,670.41,25749.0,653.5703,655.7221,653.2671,655.7221,25749.0
2023-05-24 10:40:00,670.18,670.69,669.7,669.71,12764.0,655.4972,655.996,655.0277,655.0375,12764.0
2023-05-24 10:50:00,669.0,669.62,668.53,669.4,9546.0,654.343,654.9494,653.8833,654.7343,9546.0
2023-05-24 11:00:00,669.64,669.64,668.63,669.06,8425.0,654.969,654.969,653.9811,654.4017,8425.0
2023-05-24 11:10:00,669.25,669.6,668.13,668.83,11751.0,654.5875,654.9299,653.4921,654.1767,11751.0
2023-05-24 11:20:00,668.88,670.75,668.38,669.23,17331.0,654.2256,656.0547,653.7366,654.568,17331.0
2023-05-24 11:30:00,669.34,669.75,668.18,668.84,17189.0,654.6756,655.0766,653.541,654.1865,17189.0
2023-05-24 11:40:00,668.86,668.86,667.18,668.03,7694.0,654.2061,654.2061,652.5629,653.3943,7694.0
2023-05-24 11:50:00,668.28,668.38,666.57,666.57,4036.0,653.6388,653.7366,651.9663,651.9663,4036.0
2023-05-24 12:00:00,666.89,668.2,666.89,668.0,2822.0,652.2792,653.5605,652.2792,653.3649,2822.0
2023-05-24 12:10:00,667.3,667.69,665.97,665.97,3458.0,652.6803,653.0617,651.3794,651.3794,3458.0
2023-05-24 12:20:00,666.25,666.33,665.12,665.31,2993.0,651.6533,651.7315,650.548,650.7339,2993.0
2023-05-24 12:30:00,665.48,665.48,664.03,664.62,6997.0,650.9001,650.9001,649.4819,650.059,6997.0
2023-05-24 12:40:00,664.53,665.42,664.26,664.63,4339.0,649.971,650.8415,649.7069,650.0688,4339.0
2023-05-24 12:50:00,664.33,665.15,664.28,664.28,3672.0,649.7753,650.5774,649.7264,649.7264,3672.0
2023-05-24 13:00:00,664.26,664.31,661.71,662.26,11868.0,649.7069,649.7558,647.2127,647.7507,11868.0
2023-05-24 13:10:00,662.06,663.38,661.24,663.38,3328.0,647.5551,648.8461,646.753,648.8461,3328.0
2023-05-24 13:20:00,663.48,665.2,663.48,664.6,6928.0,648.944,650.6263,648.944,650.0394,6928.0
2023-05-24 13:30:00,664.9,665.9,664.9,665.37,2800.0,650.3328,651.3109,650.3328,650.7925,2800.0
2023-05-24 13:40:00,665.5,666.0,664.58,665.05,6843.0,650.9197,651.4087,650.0199,650.4796,6843.0
2023-05-24 13:50:00,664.9,665.22,663.84,664.37,6610.0,650.3328,650.6458,649.2961,649.8145,6610.0
2023-05-24 14:00:00,664.7,665.45,663.63,663.74,6677.0,650.1372,650.8708,649.0907,649.1983,6677.0
2023-05-24 14:10:00,663.47,664.47,663.34,664.11,6240.0,648.9342,649.9123,648.807,649.5602,6240.0
2023-05-24 14:20:00,663.72,663.81,662.72,663.07,4512.0,649.1787,649.2667,648.2006,648.5429,4512.0
2023-05-24 14:30:00,663.2,663.2,662.58,662.95,3600.0,648.6701,648.6701,648.0637,648.4256,3600.0
2023-05-24 14:40:00,662.89,663.58,662.69,662.87,1950.0,648.3669,649.0418,648.1713,648.3473,1950.0
2023-05-24 14:50:00,663.35,663.5,661.68,661.74,6652.0,648.8168,648.9635,647.1834,647.2421,6652.0
2023-05-24 15:00:00,661.74,662.33,661.17,662.16,9232.0,647.2421,647.8192,646.6846,647.6529,9232.0
2023-05-24 15:10:00,662.15,664.5,662.08,664.35,9887.0,647.6431,649.9416,647.5746,649.7949,9887.0
2023-05-24 15:20:00,664.44,667.18,664.43,667.14,12658.0,649.8829,652.5629,649.8731,652.5238,12658.0
2023-05-24 15:30:00,667.32,668.54,666.4,667.12,22005.0,652.6998,653.8931,651.8,652.5042,22005.0
2023-05-24 15:40:00,667.3,667.66,665.61,667.42,15872.0,652.6803,653.0324,651.0273,652.7976,15872.0
2023-05-24 15:50:00,667.21,667.34,665.74,667.13,44453.0,652.5922,652.7194,651.1544,652.514,44453.0
2023-05-25 09:30:00,701.08,701.35,695.41,696.01,131360.0,685.7202,685.9843,680.1744,680.7613,131360.0
2023-05-25 09:40:00,696.23,697.5,694.5,695.2,54205.0,680.9764,682.2186,679.2843,679.969,54205.0
2023-05-25 09:50:00,694.94,697.47,693.76,695.51,37412.0,679.7147,682.1893,678.5606,680.2722,37412.0
2023-05-25 10:00:00,695.85,698.49,695.7,696.73,28358.0,680.6048,683.1869,680.4581,681.4655,28358.0
2023-05-25 10:10:00,696.55,696.89,693.85,696.01,41872.0,681.2894,681.622,678.6486,680.7613,41872.0
2023-05-25 10:20:00,695.97,697.5,695.45,696.65,37200.0,680.7221,682.2186,680.2135,681.3872,37200.0
2023-05-25 10:30:00,696.66,698.1,696.19,698.0,21221.0,681.397,682.8055,680.9373,682.7077,21221.0
2023-05-25 10:40:00,698.05,699.93,697.52,698.54,26420.0,682.7566,684.5954,682.2382,683.2358,26420.0
2023-05-25 10:50:00,698.82,699.44,697.89,699.32,15710.0,683.5097,684.1161,682.6001,683.9987,15710.0
2023-05-25 11:00:00,699.49,702.0,698.85,701.6,29251.0,684.165,686.62,683.539,686.2288,29251.0
2023-05-25 11:10:00,701.35,702.56,701.27,701.86,32349.0,685.9843,687.1678,685.906,686.4831,32349.0
2023-05-25 11:20:00,701.51,702.22,700.81,700.94,23829.0,686.1408,686.8352,685.4561,685.5833,23829.0
2023-05-25 11:30:00,700.95,701.28,699.48,700.55,48602.0,685.593,685.9158,684.1552,685.2018,48602.0
2023-05-25 11:40:00,700.31,701.14,699.43,701.14,10855.0,684.9671,685.7789,684.1063,685.7789,10855.0
2023-05-25 11:50:00,700.74,703.35,700.74,703.12,16014.0,685.3876,687.9405,685.3876,687.7155,16014.0
2023-05-25 12:00:00,703.3,704.75,703.18,704.53,13779.0,687.8915,689.3098,687.7742,689.0946,13779.0
2023-05-25 12:10:00,704.36,705.53,703.89,705.44,7286.0,688.9283,690.0727,688.4686,689.9847,7286.0
2023-05-25 12:20:00,705.55,706.74,705.55,706.65,13545.0,690.0923,691.2562,690.0923,691.1682,13545.0
2023-05-25 12:30:00,706.84,706.97,704.86,705.7,10780.0,691.354,691.4811,689.4174,690.239,10780.0
2023-05-25 12:40:00,705.7,706.68,705.25,705.73,5353.0,690.239,691.1975,689.7988,690.2683,5353.0
2023-05-25 12:50:00,705.97,707.52,705.59,706.36,19601.0,690.5031,692.0191,690.1314,690.8845,19601.0
2023-05-25 13:00:00,706.37,706.86,705.2,705.2,9935.0,690.8943,691.3736,689.7499,689.7499,9935.0
2023-05-25 13:10:00,705.38,706.15,705.2,705.94,7337.0,689.926,690.6791,689.7499,690.4737,7337.0
2023-05-25 13:20:00,705.97,707.47,705.82,706.85,14357.0,690.5031,691.9702,690.3563,691.3638,14357.0
2023-05-25 13:30:00,706.75,707.25,706.47,707.01,5983.0,691.266,691.755,690.9921,691.5203,5983.0
2023-05-25 13:40:00,707.14,708.18,706.83,708.12,7537.0,691.6474,692.6646,691.3442,692.6059,7537.0
2023-05-25 13:50:00,707.83,708.07,706.46,707.51,4946.0,692.3223,692.557,690.9823,692.0093,4946.0
2023-05-25 14:00:00,707.54,709.57,707.4,707.41,12823.0,692.0387,694.0242,691.9017,691.9115,12823.0
2023-05-25 14:10:00,707.28,709.12,707.28,708.98,3369.0,691.7844,693.584,691.7844,693.4471,3369.0
2023-05-25 14:20:00,709.09,709.83,708.22,709.5,8363.0,693.5547,694.2785,692.7038,693.9557,8363.0
2023-05-25 14:30:00,709.48,709.53,705.94,707.24,6528.0,693.9362,693.9851,690.4737,691.7452,6528.0
2023-05-25 14:40:00,707.2,707.64,705.69,705.96,5011.0,691.7061,692.1365,690.2292,690.4933,5011.0
2023-05-25 14:50:00,705.66,706.78,705.66,706.07,5662.0,690.1998,691.2953,690.1998,690.6009,5662.0
2023-05-25 15:00:00,706.25,709.22,705.61,709.22,8470.0,690.7769,693.6818,690.1509,693.6818,8470.0
2023-05-25 15:10:00,709.32,710.05,708.64,709.9,11258.0,693.7797,694.4937,693.1146,694.347,11258.0
2023-05-25 15:20:00,709.76,710.5,708.23,708.72,25117.0,694.21,694.9338,692.7135,693.1928,25117.0
2023-05-25 15:30:00,708.82,709.83,708.28,709.12,17052.0,693.2906,694.2785,692.7624,693.584,17052.0
2023-05-25 15:40:00,709.16,710.51,709.01,709.44,29782.0,693.6232,694.9436,693.4764,693.897,29782.0
2023-05-25 15:50:00,709.69,710.99,707.61,708.44,61674.0,694.1416,695.4131,692.1071,692.9189,61674.0
2023-05-26 09:30:00,716.71,720.74,715.63,719.83,71963.0,701.0078,704.9495,699.9514,704.0594,71963.0
2023-05-26 09:40:00,720.09,720.8,716.7,720.19,25796.0,704.3137,705.0081,700.998,704.4115,25796.0
2023-05-26 09:50:00,720.23,723.47,720.12,722.45,35912.0,704.4506,707.6196,704.343,706.622,35912.0
2023-05-26 10:00:00,722.17,726.2,722.0,725.86,32687.0,706.3481,710.2898,706.1819,709.9573,32687.0
2023-05-26 10:10:00,725.92,729.87,725.48,729.1,40498.0,710.016,713.8794,709.5856,713.1263,40498.0
2023-05-26 10:20:00,729.72,735.37,729.72,734.58,63378.0,713.7327,719.2589,713.7327,718.4862,63378.0
2023-05-26 10:30:00,734.82,735.3,731.82,734.24,31120.0,718.721,719.1905,715.7867,718.1537,31120.0
2023-05-26 10:40:00,734.15,737.26,734.15,736.52,37870.0,718.0657,721.1075,718.0657,720.3837,37870.0
2023-05-26 10:50:00,736.43,737.08,733.24,733.24,35922.0,720.2957,720.9315,717.1756,717.1756,35922.0
2023-05-26 11:00:00,732.95,734.6,728.86,729.0,40757.0,716.892,718.5058,712.8916,713.0285,40757.0
2023-05-26 11:10:00,728.97,732.38,728.41,730.36,21739.0,712.9992,716.3344,712.4514,714.3587,21739.0
2023-05-26 11:20:00,730.78,731.05,729.0,729.65,13439.0,714.7695,715.0336,713.0285,713.6643,13439.0
2023-05-26 11:30:00,729.72,731.71,729.56,730.8,20148.0,713.7327,715.6791,713.5762,714.7891,20148.0
2023-05-26 11:40:00,730.76,733.13,730.64,731.94,19890.0,714.7499,717.068,714.6326,715.9041,19890.0
2023-05-26 11:50:00,731.82,732.34,730.58,730.84,6597.0,715.7867,716.2953,714.5739,714.8282,6597.0
2023-05-26 12:00:00,731.01,731.02,729.31,729.63,7222.0,714.9945,715.0042,713.3317,713.6447,7222.0
2023-05-26 12:10:00,730.09,730.46,728.8,729.92,12712.0,714.0946,714.4565,712.8329,713.9283,12712.0
2023-05-26 12:20:00,729.83,730.71,729.55,730.54,5836.0,713.8403,714.701,713.5664,714.5348,5836.0
2023-05-26 12:30:00,730.98,733.0,730.95,732.96,6497.0,714.9651,716.9409,714.9358,716.9017,6497.0
2023-05-26 12:40:00,732.89,733.66,732.46,733.2,12354.0,716.8333,717.5864,716.4127,717.1365,12354.0
2023-05-26 12:50:00,733.27,733.27,731.92,733.16,11654.0,717.2049,717.2049,715.8845,717.0974,11654.0
2023-05-26 13:00:00,733.28,734.4,732.72,733.83,9287.0,717.2147,718.3102,716.667,717.7527,9287.0
2023-05-26 13:10:00,734.04,735.03,733.52,733.97,7344.0,717.9581,718.9264,717.4495,717.8896,7344.0
2023-05-26 13:20:00,734.01,734.14,732.62,732.91,6477.0,717.9287,718.0559,716.5692,716.8528,6477.0
2023-05-26 13:30:00,732.83,733.22,731.69,732.36,7292.0,716.7746,717.156,715.6596,716.3149,7292.0
2023-05-26 13:40:00,731.77,731.79,730.49,731.6,10728.0,715.7378,715.7574,714.4858,715.5715,10728.0
2023-05-26 13:50:00,731.51,733.77,731.37,733.29,13011.0,715.4835,717.694,715.3466,717.2245,13011.0
2023-05-26 14:00:00,733.43,734.39,732.46,733.09,28293.0,717.3614,718.3004,716.4127,717.0289,28293.0
2023-05-26 14:10:00,733.07,734.51,733.07,733.66,20897.0,717.0093,718.4178,717.0093,717.5864,20897.0
2023-05-26 14:20:00,733.61,735.46,733.59,735.17,7420.0,717.5375,719.347,717.5179,719.0633,7420.0
2023-05-26 14:30:00,735.19,735.65,733.91,735.07,22513.0,719.0829,719.5328,717.8309,718.9655,22513.0
2023-05-26 14:40:00,735.15,736.73,735.12,736.49,13112.0,719.0438,720.5891,719.0144,720.3544,13112.0
2023-05-26 14:50:00,736.79,738.0,736.79,737.13,22459.0,720.6478,721.8313,720.6478,720.9804,22459.0
2023-05-26 15:00:00,737.31,739.5,736.71,739.48,22529.0,721.1564,723.2985,720.5696,723.2789,22529.0
2023-05-26 15:10:00,739.48,742.31,739.17,739.83,38590.0,723.2789,726.0469,722.9757,723.6212,38590.0
2023-05-26 15:20:00,739.82,740.74,739.13,739.29,24011.0,723.6114,724.5113,722.9366,723.0931,24011.0
2023-05-26 15:30:00,739.54,739.65,736.73,737.13,38192.0,723.3376,723.4452,720.5891,720.9804,38192.0
2023-05-26 15:40:00,737.11,737.81,736.22,736.75,41719.0,720.9608,721.6455,720.0903,720.6087,41719.0
2023-05-26 15:50:00,736.56,737.03,734.64,735.75,110142.0,720.4229,720.8826,718.5449,719.6306,110142.0
2023-05-30 09:30:00,743.13,747.13,741.34,743.13,122345.0,726.8489,730.7613,725.0981,726.8489,122345.0
2023-05-30 09:40:00,743.44,744.53,738.98,739.01,46608.0,727.1521,728.2182,722.7898,722.8192,46608.0
2023-05-30 09:50:00,739.0,739.53,731.01,731.01,35341.0,722.8094,723.3278,714.9945,714.9945,35341.0
2023-05-30 10:00:00,730.0,730.19,725.55,725.81,40745.0,714.0066,714.1924,709.6541,709.9084,40745.0
2023-05-30 10:10:00,725.93,728.46,725.64,728.31,49850.0,710.0258,712.5003,709.7421,712.3536,49850.0
2023-05-30 10:20:00,728.36,729.03,725.88,726.23,41899.0,712.4025,713.0578,709.9768,710.3192,41899.0
2023-05-30 10:30:00,726.37,728.93,725.67,728.05,23772.0,710.4561,712.96,709.7714,712.0993,23772.0
2023-05-30 10:40:00,728.0,730.65,727.76,730.45,40559.0,712.0504,714.6423,711.8157,714.4467,40559.0
2023-05-30 10:50:00,730.54,733.93,730.29,733.7,38264.0,714.5348,717.8505,714.2902,717.6255,38264.0
2023-05-30 11:00:00,733.87,734.11,732.0,732.17,14792.0,717.7918,718.0265,715.9628,716.129,14792.0
2023-05-30 11:10:00,732.0,732.97,730.72,730.73,14201.0,715.9628,716.9115,714.7108,714.7206,14201.0
2023-05-30 11:20:00,731.07,731.84,730.58,731.84,11575.0,715.0531,715.8063,714.5739,715.8063,11575.0
2023-05-30 11:30:00,732.39,734.2,731.53,734.2,20041.0,716.3442,718.1146,715.5031,718.1146,20041.0
2023-05-30 11:40:00,734.18,734.44,733.17,733.42,5144.0,718.095,718.3493,717.1071,717.3517,5144.0
2023-05-30 11:50:00,733.92,734.64,733.19,733.63,4479.0,717.8407,718.5449,717.1267,717.5571,4479.0
2023-05-30 12:00:00,733.79,734.49,733.31,734.01,4771.0,717.7135,718.3982,717.2441,717.9287,4771.0
2023-05-30 12:10:00,733.76,734.21,732.53,732.63,5280.0,717.6842,718.1243,716.4812,716.579,5280.0
2023-05-30 12:20:00,732.82,734.37,732.46,732.46,4145.0,716.7648,718.2808,716.4127,716.4127,4145.0
2023-05-30 12:30:00,732.43,733.24,731.29,731.29,5509.0,716.3833,717.1756,715.2683,715.2683,5509.0
2023-05-30 12:40:00,730.49,732.07,730.4,732.07,4501.0,714.4858,716.0312,714.3978,716.0312,4501.0
2023-05-30 12:50:00,732.38,733.26,732.26,733.25,2383.0,716.3344,717.1952,716.2171,717.1854,2383.0
2023-05-30 13:00:00,733.74,733.76,731.94,732.15,4554.0,717.6646,717.6842,715.9041,716.1095,4554.0
2023-05-30 13:10:00,731.93,732.61,730.55,731.59,5206.0,715.8943,716.5594,714.5445,715.5617,5206.0
2023-05-30 13:20:00,731.61,731.95,729.78,729.79,3512.0,715.5813,715.9139,713.7914,713.8012,3512.0
2023-05-30 13:30:00,729.8,730.23,729.21,729.95,3950.0,713.811,714.2315,713.2339,713.9577,3950.0
2023-05-30 13:40:00,729.78,729.78,728.13,728.65,3100.0,713.7914,713.7914,712.1776,712.6862,3100.0
2023-05-30 13:50:00,728.72,729.41,726.24,728.04,5596.0,712.7546,713.4295,710.329,712.0895,5596.0
2023-05-30 14:00:00,727.8,728.38,725.99,727.22,3771.0,711.8548,712.4221,710.0844,711.2875,3771.0
2023-05-30 14:10:00,727.98,729.2,727.81,729.2,3712.0,712.0308,713.2241,711.8646,713.2241,3712.0
2023-05-30 14:20:00,728.47,729.63,728.46,729.33,4216.0,712.5101,713.6447,712.5003,713.3513,4216.0
2023-05-30 14:30:00,729.34,729.74,728.79,729.44,4404.0,713.361,713.7523,712.8231,713.4589,4404.0
2023-05-30 14:40:00,729.74,732.15,729.74,731.57,8399.0,713.7523,716.1095,713.7523,715.5422,8399.0
2023-05-30 14:50:00,731.35,732.76,731.27,731.36,7718.0,715.327,716.7061,715.2488,715.3368,7718.0
2023-05-30 15:00:00,731.46,733.2,731.34,732.91,6448.0,715.4346,717.1365,715.3172,716.8528,6448.0
2023-05-30 15:10:00,732.55,732.75,730.31,731.32,4706.0,716.5007,716.6963,714.3098,715.2977,4706.0
2023-05-30 15:20:00,731.79,732.63,731.07,732.58,7380.0,715.7574,716.579,715.0531,716.5301,7380.0
2023-05-30 15:30:00,732.31,732.51,730.41,731.0,9327.0,716.266,716.4616,714.4076,714.9847,9327.0
2023-05-30 15:40:00,730.75,731.52,729.89,729.92,12713.0,714.7402,715.4933,713.899,713.9283,12713.0
2023-05-30 15:50:00,730.11,730.51,727.64,728.53,43709.0,714.1142,714.5054,711.6983,712.5688,43709.0
2023-05-31 09:30:00,727.53,728.51,725.1,728.48,51939.0,711.5907,712.5492,709.2139,712.5199,51939.0
2023-05-31 09:40:00,728.17,729.35,726.92,728.42,29669.0,712.2167,713.3708,710.9941,712.4612,29669.0
2023-05-31 09:50:00,728.73,730.04,724.46,724.48,12504.0,712.7644,714.0457,708.588,708.6075,12504.0
2023-05-31 10:00:00,723.89,724.16,721.0,721.61,31045.0,708.0304,708.2945,705.2038,705.8004,31045.0
2023-05-31 10:10:00,721.5,721.59,715.54,716.25,14839.0,705.6928,705.7808,699.8634,700.5578,14839.0
2023-05-31 10:20:00,716.39,718.65,714.81,715.36,15768.0,700.6948,702.9052,699.1494,699.6873,15768.0
2023-05-31 10:30:00,715.71,718.21,715.35,715.99,14385.0,700.0297,702.4749,699.6775,700.3035,14385.0
2023-05-31 10:40:00,715.59,717.88,715.13,717.62,11809.0,699.9123,702.1521,699.4624,701.8978,11809.0
2023-05-31 10:50:00,717.85,720.32,717.54,718.0,15703.0,702.1228,704.5387,701.8196,702.2695,15703.0
2023-05-31 11:00:00,718.11,718.3,716.67,718.03,11763.0,702.3771,702.5629,700.9686,702.2988,11763.0
2023-05-31 11:10:00,718.45,718.45,714.33,714.79,10941.0,702.7096,702.7096,698.6799,699.1298,10941.0
2023-05-31 11:20:00,715.55,716.49,714.04,714.4,16832.0,699.8732,700.7926,698.3962,698.7484,16832.0
2023-05-31 11:30:00,714.21,716.22,713.28,716.22,32059.0,698.5625,700.5285,697.6529,700.5285,32059.0
2023-05-31 11:40:00,716.01,717.4,715.75,716.62,7214.0,700.3231,701.6826,700.0688,700.9197,7214.0
2023-05-31 11:50:00,717.1,718.49,717.03,717.62,4690.0,701.3892,702.7488,701.3207,701.8978,4690.0
2023-05-31 12:00:00,717.8,718.89,717.46,718.24,7945.0,702.0739,703.14,701.7413,702.5042,7945.0
2023-05-31 12:10:00,718.86,719.72,718.56,718.57,3450.0,703.1106,703.9518,702.8172,702.827,3450.0
2023-05-31 12:20:00,718.65,719.46,717.0,717.22,9572.0,702.9052,703.6975,701.2914,701.5066,9572.0
2023-05-31 12:30:00,717.13,718.75,717.12,718.07,6660.0,701.4186,703.0031,701.4088,702.338,6660.0
2023-05-31 12:40:00,717.76,718.81,717.76,717.84,6380.0,702.0347,703.0617,702.0347,702.113,6380.0
2023-05-31 12:50:00,717.92,718.3,717.08,717.89,3536.0,702.1912,702.5629,701.3696,702.1619,3536.0
2023-05-31 13:00:00,718.12,719.04,717.55,718.99,6042.0,702.3869,703.2867,701.8293,703.2378,6042.0
2023-05-31 13:10:00,719.32,719.97,718.98,719.25,5178.0,703.5606,704.1963,703.228,703.4921,5178.0
2023-05-31 13:20:00,719.02,721.13,719.02,721.0,8501.0,703.2671,705.3309,703.2671,705.2038,8501.0
2023-05-31 13:30:00,721.07,722.89,721.06,722.78,8725.0,705.2722,707.0524,705.2624,706.9448,8725.0
2023-05-31 13:40:00,723.11,723.97,722.32,722.63,10734.0,707.2675,708.1087,706.4948,706.7981,10734.0
2023-05-31 13:50:00,723.48,724.88,723.23,724.86,4467.0,707.6294,708.9988,707.3849,708.9792,4467.0
2023-05-31 14:00:00,724.71,725.42,723.67,725.4,8209.0,708.8325,709.5269,707.8153,709.5074,8209.0
2023-05-31 14:10:00,725.6,726.57,724.96,725.63,13936.0,709.703,710.6517,709.077,709.7323,13936.0
2023-05-31 14:20:00,725.88,726.74,725.26,726.37,10089.0,709.9768,710.818,709.3704,710.4561,10089.0
2023-05-31 14:30:00,726.48,727.33,725.82,727.28,9506.0,710.5637,711.3951,709.9182,711.3462,9506.0
2023-05-31 14:40:00,726.96,728.17,726.82,727.15,10933.0,711.0332,712.2167,710.8963,711.219,10933.0
2023-05-31 14:50:00,726.87,727.86,725.97,727.53,12256.0,710.9452,711.9135,710.0649,711.5907,12256.0
2023-05-31 15:00:00,727.28,727.58,725.46,726.21,9724.0,711.3462,711.6396,709.5661,710.2996,9724.0
2023-05-31 15:10:00,726.14,726.33,725.35,726.33,7793.0,710.2312,710.417,709.4585,710.417,7793.0
2023-05-31 15:20:00,726.53,726.67,725.34,726.35,9353.0,710.6126,710.7495,709.4487,710.4366,9353.0
2023-05-31 15:30:00,726.46,726.78,725.43,725.99,14288.0,710.5441,710.8571,709.5367,710.0844,14288.0
2023-05-31 15:40:00,726.01,726.03,724.31,724.41,27856.0,710.104,710.1236,708.4412,708.5391,27856.0
2023-05-31 15:50:00,724.69,726.05,721.14,722.85,74870.0,708.8129,710.1431,705.3407,707.0132,74870.0
2023-06-01 09:30:00,724.35,728.11,724.2,727.5,35234.0,708.4804,712.158,708.3337,711.5614,35234.0
2023-06-01 09:40:00,727.57,728.7,723.85,725.3,24121.0,711.6298,712.7351,707.9913,709.4096,24121.0
2023-06-01 09:50:00,724.82,726.69,723.17,725.32,15188.0,708.9401,710.7691,707.3262,709.4291,15188.0
2023-06-01 10:00:00,725.56,728.45,725.5,725.62,10944.0,709.6639,712.4905,709.6052,709.7225,10944.0
2023-06-01 10:10:00,725.37,725.7,721.58,721.91,10083.0,709.478,709.8008,705.7711,706.0938,10083.0
2023-06-01 10:20:00,721.5,721.5,718.66,720.44,28041.0,705.6928,705.6928,702.915,704.656,28041.0
2023-06-01 10:30:00,720.57,720.7,718.54,720.6,11367.0,704.7832,704.9103,702.7977,704.8125,11367.0
2023-06-01 10:40:00,720.24,724.78,720.24,724.66,12176.0,704.4604,708.9009,704.4604,708.7836,12176.0
2023-06-01 10:50:00,724.8,724.97,723.73,724.34,9235.0,708.9205,709.0868,707.874,708.4706,9235.0
2023-06-01 11:00:00,724.19,724.53,722.63,724.39,9987.0,708.3239,708.6564,706.7981,708.5195,9987.0
2023-06-01 11:10:00,724.44,726.75,724.44,726.2,13028.0,708.5684,710.8278,708.5684,710.2898,13028.0
2023-06-01 11:20:00,726.16,726.77,725.62,725.7,19902.0,710.2507,710.8473,709.7225,709.8008,19902.0
2023-06-01 11:30:00,725.87,727.75,725.83,726.4,17485.0,709.9671,711.8059,709.9279,710.4855,17485.0
2023-06-01 11:40:00,726.38,726.91,725.97,726.69,9130.0,710.4659,710.9843,710.0649,710.7691,9130.0
2023-06-01 11:50:00,727.06,727.1,726.26,726.87,9088.0,711.131,711.1701,710.3485,710.9452,9088.0
2023-06-01 12:00:00,726.88,728.12,726.87,727.45,8139.0,710.9549,712.1678,710.9452,711.5125,8139.0
2023-06-01 12:10:00,727.45,729.38,726.93,729.11,10974.0,711.5125,713.4002,711.0038,713.1361,10974.0
2023-06-01 12:20:00,729.53,730.15,728.9,729.35,10257.0,713.5469,714.1533,712.9307,713.3708,10257.0
2023-06-01 12:30:00,729.44,729.96,728.3,729.92,11543.0,713.4589,713.9675,712.3438,713.9283,11543.0
2023-06-01 12:40:00,730.05,730.05,728.16,729.43,4731.0,714.0555,714.0555,712.2069,713.4491,4731.0
2023-06-01 12:50:00,729.14,729.99,728.65,729.59,5306.0,713.1654,713.9968,712.6862,713.6056,5306.0
2023-06-01 13:00:00,729.84,730.21,729.4,729.53,2490.0,713.8501,714.212,713.4197,713.5469,2490.0
2023-06-01 13:10:00,729.59,730.74,729.58,729.64,4910.0,713.6056,714.7304,713.5958,713.6545,4910.0
2023-06-01 13:20:00,729.72,730.34,728.79,728.92,2777.0,713.7327,714.3391,712.8231,712.9502,2777.0
2023-06-01 13:30:00,728.86,729.7,728.69,729.42,3700.0,712.8916,713.7132,712.7253,713.4393,3700.0
2023-06-01 13:40:00,729.29,730.32,729.06,730.11,2970.0,713.3121,714.3196,713.0872,714.1142,2970.0
2023-06-01 13:50:00,730.28,730.49,729.56,730.24,3688.0,714.2804,714.4858,713.5762,714.2413,3688.0
2023-06-01 14:00:00,730.25,730.45,729.71,730.04,4531.0,714.2511,714.4467,713.7229,714.0457,4531.0
2023-06-01 14:10:00,730.08,730.41,729.03,729.24,4542.0,714.0848,714.4076,713.0578,713.2632,4542.0
2023-06-01 14:20:00,729.62,729.98,729.27,729.52,4447.0,713.6349,713.987,713.2926,713.5371,4447.0
2023-06-01 14:30:00,729.58,729.63,728.88,729.38,11133.0,713.5958,713.6447,712.9111,713.4002,11133.0
2023-06-01 14:40:00,729.24,730.4,729.23,730.3,3664.0,713.2632,714.3978,713.2535,714.3,3664.0
2023-06-01 14:50:00,730.3,731.51,730.24,730.42,4616.0,714.3,715.4835,714.2413,714.4174,4616.0
2023-06-01 15:00:00,730.38,731.52,730.22,731.16,24721.0,714.3783,715.4933,714.2218,715.1412,24721.0
2023-06-01 15:10:00,731.0,732.73,731.0,731.87,8811.0,714.9847,716.6768,714.9847,715.8356,8811.0
2023-06-01 15:20:00,731.67,731.67,729.98,730.01,4512.0,715.64,715.64,713.987,714.0164,4512.0
2023-06-01 15:30:00,730.01,730.01,726.42,727.07,14344.0,714.0164,714.0164,710.505,711.1408,14344.0
2023-06-01 15:40:00,727.07,729.1,726.44,729.07,10518.0,711.1408,713.1263,710.5246,713.097,10518.0
2023-06-01 15:50:00,729.12,729.43,726.67,726.87,35660.0,713.1459,713.4491,710.7495,710.9452,35660.0
2023-06-02 09:30:00,730.17,732.55,728.69,728.69,33213.0,714.1729,716.5007,712.7253,712.7253,33213.0
2023-06-02 09:40:00,728.8,729.85,723.24,724.92,13866.0,712.8329,713.8599,707.3947,709.0379,13866.0
2023-06-02 09:50:00,724.54,725.64,720.57,721.39,21785.0,708.6662,709.7421,704.7832,705.5852,21785.0
2023-06-02 10:00:00,721.49,722.32,719.76,719.76,11770.0,705.683,706.4948,703.9909,703.9909,11770.0
2023-06-02 10:10:00,720.01,723.34,720.01,722.42,8319.0,704.2355,707.4925,704.2355,706.5927,8319.0
2023-06-02 10:20:00,722.51,722.79,719.92,722.57,6703.0,706.6807,706.9545,704.1474,706.7394,6703.0
2023-06-02 10:30:00,722.49,722.57,720.85,722.34,9401.0,706.6611,706.7394,705.057,706.5144,9401.0
2023-06-02 10:40:00,722.49,724.09,722.25,723.0,8526.0,706.6611,708.2261,706.4264,707.1599,8526.0
2023-06-02 10:50:00,722.6,723.26,722.14,722.83,11168.0,706.7687,707.4142,706.3188,706.9937,11168.0
2023-06-02 11:00:00,722.89,723.72,722.41,723.52,8162.0,707.0524,707.8642,706.5829,707.6686,8162.0
2023-06-02 11:10:00,723.73,723.96,722.67,722.67,9983.0,707.874,708.0989,706.8372,706.8372,9983.0
2023-06-02 11:20:00,722.77,723.42,722.73,723.02,5300.0,706.935,707.5707,706.8959,707.1795,5300.0
2023-06-02 11:30:00,722.85,723.49,721.72,723.22,10220.0,707.0132,707.6392,705.908,707.3751,10220.0
2023-06-02 11:40:00,723.38,724.11,723.0,723.26,2397.0,707.5316,708.2456,707.1599,707.4142,2397.0
2023-06-02 11:50:00,722.81,723.32,722.41,723.3,2400.0,706.9741,707.4729,706.5829,707.4534,2400.0
2023-06-02 12:00:00,723.34,723.34,722.12,722.52,2221.0,707.4925,707.4925,706.2992,706.6905,2221.0
2023-06-02 12:10:00,722.61,722.8,721.78,722.61,2374.0,706.7785,706.9643,705.9667,706.7785,2374.0
2023-06-02 12:20:00,722.84,723.43,722.81,723.05,2094.0,707.0035,707.5805,706.9741,707.2089,2094.0
2023-06-02 12:30:00,723.7,723.9,723.16,723.45,1610.0,707.8446,708.0402,707.3164,707.6001,1610.0
2023-06-02 12:40:00,723.91,725.19,723.34,724.58,3541.0,708.05,709.302,707.4925,708.7053,3541.0
2023-06-02 12:50:00,724.56,724.82,724.14,724.37,2731.0,708.6858,708.9401,708.275,708.4999,2731.0
2023-06-02 13:00:00,724.36,724.36,723.91,723.91,1710.0,708.4901,708.4901,708.05,708.05,1710.0
2023-06-02 13:10:00,724.2,724.42,723.0,723.98,10482.0,708.3337,708.5488,707.1599,708.1185,10482.0
2023-06-02 13:20:00,724.08,725.16,724.08,724.99,1100.0,708.2163,709.2726,708.2163,709.1063,1100.0
2023-06-02 13:30:00,725.23,725.23,723.62,723.75,3504.0,709.3411,709.3411,707.7664,707.8935,3504.0
2023-06-02 13:40:00,724.08,724.73,724.08,724.33,500.0,708.2163,708.852,708.2163,708.4608,500.0
2023-06-02 13:50:00,724.51,724.56,724.12,724.12,1423.0,708.6369,708.6858,708.2554,708.2554,1423.0
2023-06-02 14:00:00,724.52,725.14,723.34,724.4,3532.0,708.6466,709.2531,707.4925,708.5293,3532.0
2023-06-02 14:10:00,724.47,724.47,723.54,723.64,1659.0,708.5977,708.5977,707.6881,707.7859,1659.0
2023-06-02 14:20:00,724.27,724.53,724.07,724.52,1159.0,708.4021,708.6564,708.2065,708.6466,1159.0
2023-06-02 14:30:00,724.75,725.39,724.44,725.17,3470.0,708.8716,709.4976,708.5684,709.2824,3470.0
2023-06-02 14:40:00,724.66,724.82,724.28,724.72,1884.0,708.7836,708.9401,708.4119,708.8423,1884.0
2023-06-02 14:50:00,724.44,724.86,723.49,723.49,2349.0,708.5684,708.9792,707.6392,707.6392,2349.0
2023-06-02 15:00:00,724.14,724.79,724.02,724.02,2290.0,708.275,708.9107,708.1576,708.1576,2290.0
2023-06-02 15:10:00,723.86,724.32,723.76,724.01,2250.0,708.0011,708.451,707.9033,708.1478,2250.0
2023-06-02 15:20:00,723.79,724.77,723.76,723.95,2550.0,707.9326,708.8912,707.9033,708.0891,2550.0
2023-06-02 15:30:00,723.85,724.29,723.33,723.91,10848.0,707.9913,708.4217,707.4827,708.05,10848.0
2023-06-02 15:40:00,723.99,724.58,723.8,724.24,5859.0,708.1283,708.7053,707.9424,708.3728,5859.0
2023-06-02 15:50:00,724.0,725.56,723.47,724.93,23792.0,708.138,709.6639,707.6196,709.0477,23792.0
2023-06-05 09:30:00,724.57,725.11,722.5,723.95,26107.0,708.6955,709.2237,706.6709,708.0891,26107.0
2023-06-05 09:40:00,724.04,726.63,724.04,725.09,7773.0,708.1772,710.7104,708.1772,709.2042,7773.0
2023-06-05 09:50:00,725.12,725.13,721.34,721.34,4371.0,709.2335,709.2433,705.5363,705.5363,4371.0
2023-06-05 10:00:00,722.54,725.05,722.15,724.06,7094.0,706.71,709.165,706.3286,708.1967,7094.0
2023-06-05 10:10:00,724.23,725.21,723.11,724.46,10605.0,708.363,709.3215,707.2675,708.588,10605.0
2023-06-05 10:20:00,724.04,724.47,723.27,723.34,4542.0,708.1772,708.5977,707.424,707.4925,4542.0
2023-06-05 10:30:00,723.15,724.76,723.15,723.45,5172.0,707.3067,708.8814,707.3067,707.6001,5172.0
2023-06-05 10:40:00,723.32,725.43,723.21,724.29,5165.0,707.4729,709.5367,707.3653,708.4217,5165.0
2023-06-05 10:50:00,724.24,725.5,724.02,725.25,4273.0,708.3728,709.6052,708.1576,709.3607,4273.0
2023-06-05 11:00:00,725.31,725.31,723.39,723.71,4956.0,709.4193,709.4193,707.5414,707.8544,4956.0
2023-06-05 11:10:00,723.7,723.82,723.1,723.64,3161.0,707.8446,707.962,707.2578,707.7859,3161.0
2023-06-05 11:20:00,723.16,723.71,722.93,723.29,3785.0,707.3164,707.8544,707.0915,707.4436,3785.0
2023-06-05 11:30:00,723.34,723.71,722.72,722.99,9166.0,707.4925,707.8544,706.8861,707.1502,9166.0
2023-06-05 11:40:00,722.85,723.92,722.68,723.87,1999.0,707.0132,708.0598,706.847,708.0109,1999.0
2023-06-05 11:50:00,723.65,724.37,722.96,722.96,1343.0,707.7957,708.4999,707.1208,707.1208,1343.0
2023-06-05 12:00:00,723.49,723.52,722.13,723.51,2500.0,707.6392,707.6686,706.309,707.6588,2500.0
2023-06-05 12:10:00,723.44,724.76,723.36,724.74,4497.0,707.5903,708.8814,707.5121,708.8618,4497.0
2023-06-05 12:20:00,724.63,724.71,724.21,724.21,1900.0,708.7542,708.8325,708.3434,708.3434,1900.0
2023-06-05 12:30:00,724.42,724.42,723.35,723.66,2957.0,708.5488,708.5488,707.5023,707.8055,2957.0
2023-06-05 12:40:00,723.53,724.21,723.25,724.18,4648.0,707.6783,708.3434,707.4045,708.3141,4648.0
2023-06-05 12:50:00,723.85,724.69,723.85,724.31,3767.0,707.9913,708.8129,707.9913,708.4412,3767.0
2023-06-05 13:00:00,724.31,724.57,723.93,724.07,2558.0,708.4412,708.6955,708.0696,708.2065,2558.0
2023-06-05 13:10:00,724.09,724.39,723.3,723.32,2150.0,708.2261,708.5195,707.4534,707.4729,2150.0
2023-06-05 13:20:00,723.93,724.81,722.94,723.24,2218.0,708.0696,708.9303,707.1013,707.3947,2218.0
2023-06-05 13:30:00,722.74,724.12,722.64,722.67,7534.0,706.9056,708.2554,706.8078,706.8372,7534.0
2023-06-05 13:40:00,722.59,723.42,721.99,722.0,2820.0,706.7589,707.5707,706.1721,706.1819,2820.0
2023-06-05 13:50:00,721.98,722.25,721.23,722.24,2809.0,706.1623,706.4264,705.4287,706.4166,2809.0
2023-06-05 14:00:00,721.61,722.19,720.84,721.58,4363.0,705.8004,706.3677,705.0473,705.7711,4363.0
2023-06-05 14:10:00,721.51,721.9,720.6,721.33,4491.0,705.7026,706.084,704.8125,705.5265,4491.0
2023-06-05 14:20:00,721.86,722.09,720.78,721.61,6390.0,706.0449,706.2699,704.9886,705.8004,6390.0
2023-06-05 14:30:00,721.13,721.13,718.75,719.21,11218.0,705.3309,705.3309,703.0031,703.453,11218.0
2023-06-05 14:40:00,719.25,720.0,718.5,719.23,7400.0,703.4921,704.2257,702.7585,703.4725,7400.0
2023-06-05 14:50:00,719.19,720.78,718.42,720.02,5391.0,703.4334,704.9886,702.6803,704.2452,5391.0
2023-06-05 15:00:00,720.18,720.26,718.39,719.06,8763.0,704.4017,704.48,702.6509,703.3063,8763.0
2023-06-05 15:10:00,719.11,721.11,718.94,720.73,6411.0,703.3552,705.3114,703.1889,704.9397,6411.0
2023-06-05 15:20:00,720.93,721.88,720.38,721.6,6320.0,705.1353,706.0645,704.5973,705.7906,6320.0
2023-06-05 15:30:00,721.91,722.53,721.65,722.36,7550.0,706.0938,706.7002,705.8395,706.534,7550.0
2023-06-05 15:40:00,722.41,723.41,721.73,723.41,18020.0,706.5829,707.561,705.9178,707.561,18020.0
2023-06-05 15:50:00,723.47,723.82,721.87,721.91,29416.0,707.6196,707.962,706.0547,706.0938,29416.0
2023-06-06 09:30:00,708.03,708.5,702.94,706.43,36207.0,692.5179,692.9776,687.5394,690.953,36207.0
2023-06-06 09:40:00,706.57,711.32,706.42,711.01,32884.0,691.0899,695.7358,690.9432,695.4326,32884.0
2023-06-06 09:50:00,710.98,711.11,708.96,710.96,16949.0,695.4033,695.5304,693.4275,695.3837,16949.0
2023-06-06 10:00:00,710.8,711.49,707.95,710.63,11481.0,695.2272,695.9021,692.4397,695.061,11481.0
2023-06-06 10:10:00,710.29,711.45,708.77,709.21,7555.0,694.7284,695.863,693.2417,693.6721,7555.0
2023-06-06 10:20:00,709.96,709.96,708.14,708.3,4497.0,694.4056,694.4056,692.6255,692.782,4497.0
2023-06-06 10:30:00,708.22,710.53,708.22,710.36,18147.0,692.7038,694.9631,692.7038,694.7969,18147.0
2023-06-06 10:40:00,710.48,712.11,709.85,712.11,5603.0,694.9142,696.5085,694.298,696.5085,5603.0
2023-06-06 10:50:00,712.5,714.93,711.46,714.69,10116.0,696.89,699.2667,695.8728,699.032,10116.0
2023-06-06 11:00:00,714.71,715.56,713.77,714.39,11523.0,699.0516,699.8829,698.1322,698.7386,11523.0
2023-06-06 11:10:00,714.7,715.12,714.18,714.65,10419.0,699.0418,699.4526,698.5332,698.9929,10419.0
2023-06-06 11:20:00,714.32,714.32,712.8,714.19,9627.0,698.6701,698.6701,697.1834,698.543,9627.0
2023-06-06 11:30:00,714.17,715.7,714.17,715.06,29800.0,698.5234,700.0199,698.5234,699.3939,29800.0
2023-06-06 11:40:00,714.85,716.39,714.57,716.39,2042.0,699.1885,700.6948,698.9146,700.6948,2042.0
2023-06-06 11:50:00,716.03,716.4,715.76,716.39,2188.0,700.3426,700.7045,700.0786,700.6948,2188.0
2023-06-06 12:00:00,716.11,717.64,715.75,716.26,3321.0,700.4209,701.9174,700.0688,700.5676,3321.0
2023-06-06 12:10:00,716.56,716.56,715.5,715.95,1138.0,700.861,700.861,699.8243,700.2644,1138.0
2023-06-06 12:20:00,715.57,715.85,715.13,715.48,4961.0,699.8927,700.1666,699.4624,699.8047,4961.0
2023-06-06 12:30:00,715.48,715.57,712.61,713.2,4882.0,699.8047,699.8927,696.9976,697.5747,4882.0
2023-06-06 12:40:00,712.76,712.84,712.25,712.35,2307.0,697.1443,697.2225,696.6455,696.7433,2307.0
2023-06-06 12:50:00,712.23,712.76,711.39,711.69,6793.0,696.6259,697.1443,695.8043,696.0977,6793.0
2023-06-06 13:00:00,711.71,712.25,711.7,712.25,2652.0,696.1173,696.6455,696.1075,696.6455,2652.0
2023-06-06 13:10:00,712.62,713.03,712.2,712.52,4324.0,697.0074,697.4084,696.5966,696.9095,4324.0
2023-06-06 13:20:00,712.69,712.69,711.75,712.39,2043.0,697.0758,697.0758,696.1564,696.7824,2043.0
2023-06-06 13:30:00,712.57,713.23,712.24,713.23,1467.0,696.9585,697.604,696.6357,697.604,1467.0
2023-06-06 13:40:00,712.87,713.47,712.87,713.47,3144.0,697.2519,697.8387,697.2519,697.8387,3144.0
2023-06-06 13:50:00,713.6,713.75,711.35,712.05,2260.0,697.9659,698.1126,695.7652,696.4498,2260.0
2023-06-06 14:00:00,712.1,712.1,711.15,711.68,3000.0,696.4988,696.4988,695.5696,696.088,3000.0
2023-06-06 14:10:00,712.08,713.05,712.08,712.8,1097.0,696.4792,697.4279,696.4792,697.1834,1097.0
2023-06-06 14:20:00,711.96,712.31,711.15,712.31,4282.0,696.3618,696.7042,695.5696,696.7042,4282.0
2023-06-06 14:30:00,712.4,712.93,711.7,711.89,2496.0,696.7922,697.3106,696.1075,696.2934,2496.0
2023-06-06 14:40:00,711.63,713.01,711.63,712.67,4236.0,696.039,697.3888,696.039,697.0563,4236.0
2023-06-06 14:50:00,713.2,714.36,713.2,714.1,2931.0,697.5747,698.7092,697.5747,698.4549,2931.0
2023-06-06 15:00:00,713.99,714.89,713.7,714.54,2371.0,698.3473,699.2276,698.0637,698.8853,2371.0
2023-06-06 15:10:00,714.52,714.7,714.07,714.48,3287.0,698.8657,699.0418,698.4256,698.8266,3287.0
2023-06-06 15:20:00,714.32,715.23,714.0,714.56,7165.0,698.6701,699.5602,698.3571,698.9049,7165.0
2023-06-06 15:30:00,714.37,715.04,713.69,713.86,11697.0,698.719,699.3743,698.0539,698.2202,11697.0
2023-06-06 15:40:00,713.73,714.83,713.72,714.55,12425.0,698.093,699.1689,698.0833,698.8951,12425.0
2023-06-06 15:50:00,714.35,716.71,714.34,716.63,40369.0,698.6995,701.0078,698.6897,700.9295,40369.0
2023-06-07 09:30:00,713.36,716.36,713.36,715.2,28560.0,697.7311,700.6654,697.7311,699.5308,28560.0
2023-06-07 09:40:00,714.52,717.16,713.74,716.8,24779.0,698.8657,701.4479,698.1028,701.0958,24779.0
2023-06-07 09:50:00,716.73,718.65,716.57,718.49,22256.0,701.0273,702.9052,700.8708,702.7488,22256.0
2023-06-07 10:00:00,717.81,718.65,716.44,718.54,15325.0,702.0837,702.9052,700.7437,702.7977,15325.0
2023-06-07 10:10:00,718.3,720.15,718.28,719.87,6902.0,702.5629,704.3724,702.5434,704.0985,6902.0
2023-06-07 10:20:00,719.74,720.13,714.86,716.44,8764.0,703.9714,704.3528,699.1983,700.7437,8764.0
2023-06-07 10:30:00,716.26,717.21,713.4,715.23,25268.0,700.5676,701.4968,697.7703,699.5602,25268.0
2023-06-07 10:40:00,715.36,715.36,712.67,713.38,7451.0,699.6873,699.6873,697.0563,697.7507,7451.0
2023-06-07 10:50:00,713.24,713.24,710.27,711.57,12871.0,697.6138,697.6138,694.7088,695.9804,12871.0
2023-06-07 11:00:00,711.3,714.83,711.1,713.73,18912.0,695.7163,699.1689,695.5207,698.093,18912.0
2023-06-07 11:10:00,713.91,713.91,711.85,713.17,8918.0,698.2691,698.2691,696.2542,697.5453,8918.0
2023-06-07 11:20:00,712.96,715.35,712.93,715.2,6394.0,697.3399,699.6775,697.3106,699.5308,6394.0
2023-06-07 11:30:00,715.09,717.05,714.97,717.05,23769.0,699.4232,701.3403,699.3059,701.3403,23769.0
2023-06-07 11:40:00,716.8,717.82,715.51,717.44,5495.0,701.0958,702.0934,699.834,701.7218,5495.0
2023-06-07 11:50:00,717.01,717.09,714.98,714.98,2299.0,701.3012,701.3794,699.3157,699.3157,2299.0
2023-06-07 12:00:00,715.44,716.94,715.43,716.55,2556.0,699.7656,701.2327,699.7558,700.8513,2556.0
2023-06-07 12:10:00,716.39,716.75,713.96,714.55,5562.0,700.6948,701.0469,698.318,698.8951,5562.0
2023-06-07 12:20:00,714.2,714.2,710.83,711.56,8344.0,698.5527,698.5527,695.2566,695.9706,8344.0
2023-06-07 12:30:00,711.68,713.51,711.68,712.98,5018.0,696.088,697.8779,696.088,697.3595,5018.0
2023-06-07 12:40:00,712.97,714.6,712.75,713.82,12381.0,697.3497,698.944,697.1345,698.1811,12381.0
2023-06-07 12:50:00,713.56,713.84,710.54,711.01,5976.0,697.9268,698.2006,694.9729,695.4326,5976.0
2023-06-07 13:00:00,711.1,711.1,709.45,710.04,12677.0,695.5207,695.5207,693.9068,694.4839,12677.0
2023-06-07 13:10:00,710.32,710.6,708.0,708.14,3337.0,694.7577,695.0316,692.4886,692.6255,3337.0
2023-06-07 13:20:00,707.85,707.92,706.55,707.59,4063.0,692.3419,692.4103,691.0703,692.0876,4063.0
2023-06-07 13:30:00,707.25,707.25,705.82,705.83,4617.0,691.755,691.755,690.3563,690.3661,4617.0
2023-06-07 13:40:00,705.57,707.5,705.57,706.32,3439.0,690.1118,691.9995,690.1118,690.8454,3439.0
2023-06-07 13:50:00,706.2,707.66,705.9,707.42,9580.0,690.728,692.156,690.4346,691.9213,9580.0
2023-06-07 14:00:00,707.63,708.71,707.4,708.33,4291.0,692.1267,693.183,691.9017,692.8113,4291.0
2023-06-07 14:10:00,708.67,708.93,707.47,708.54,4012.0,693.1439,693.3982,691.9702,693.0167,4012.0
2023-06-07 14:20:00,708.8,709.26,707.55,708.81,5385.0,693.2711,693.721,692.0484,693.2808,5385.0
2023-06-07 14:30:00,708.72,708.95,706.92,708.35,4551.0,693.1928,693.4178,691.4322,692.8309,4551.0
2023-06-07 14:40:00,708.63,708.63,707.49,707.49,2412.0,693.1048,693.1048,691.9898,691.9898,2412.0
2023-06-07 14:50:00,707.92,709.32,707.92,709.31,4479.0,692.4103,693.7797,692.4103,693.7699,4479.0
2023-06-07 15:00:00,709.47,710.53,709.17,709.65,3354.0,693.9264,694.9631,693.6329,694.1024,3354.0
2023-06-07 15:10:00,708.67,709.43,707.87,708.61,3363.0,693.1439,693.8872,692.3614,693.0852,3363.0
2023-06-07 15:20:00,709.21,710.22,708.09,708.65,2572.0,693.6721,694.6599,692.5766,693.1243,2572.0
2023-06-07 15:30:00,709.03,709.47,707.75,707.98,10881.0,693.496,693.9264,692.2441,692.469,10881.0
2023-06-07 15:40:00,708.22,709.17,707.57,708.12,18828.0,692.7038,693.6329,692.068,692.6059,18828.0
2023-06-07 15:50:00,708.13,710.5,708.13,709.94,66098.0,692.6157,694.9338,692.6157,694.3861,66098.0
2023-06-08 09:30:00,711.1,716.02,711.0,712.08,19082.0,695.5207,700.3329,695.4229,696.4792,19082.0
2023-06-08 09:40:00,711.5,714.61,710.9,710.9,6758.0,695.9119,698.9538,695.325,695.325,6758.0
2023-06-08 09:50:00,711.09,711.46,708.74,710.58,9610.0,695.5109,695.8728,693.2124,695.0121,9610.0
2023-06-08 10:00:00,710.6,711.91,709.52,709.52,7753.0,695.0316,696.3129,693.9753,693.9753,7753.0
2023-06-08 10:10:00,709.63,710.15,708.37,708.76,6499.0,694.0829,694.5915,692.8505,693.2319,6499.0
2023-06-08 10:20:00,708.92,710.56,708.64,709.36,6726.0,693.3884,694.9925,693.1146,693.8188,6726.0
2023-06-08 10:30:00,709.5,711.62,709.5,710.17,6492.0,693.9557,696.0293,693.9557,694.611,6492.0
2023-06-08 10:40:00,710.6,712.77,710.58,712.77,10147.0,695.0316,697.1541,695.0121,697.1541,10147.0
2023-06-08 10:50:00,712.5,712.69,712.08,712.08,6445.0,696.89,697.0758,696.4792,696.4792,6445.0
2023-06-08 11:00:00,712.25,714.43,712.22,713.32,15893.0,696.6455,698.7777,696.6161,697.692,15893.0
2023-06-08 11:10:00,713.5,713.86,712.92,712.93,7128.0,697.8681,698.2202,697.3008,697.3106,7128.0
2023-06-08 11:20:00,713.2,714.91,713.2,714.91,9588.0,697.5747,699.2472,697.5747,699.2472,9588.0
2023-06-08 11:30:00,715.0,715.27,714.18,714.37,7552.0,699.3352,699.5993,698.5332,698.719,7552.0
2023-06-08 11:40:00,714.16,716.57,713.98,716.14,9791.0,698.5136,700.8708,698.3376,700.4502,9791.0
2023-06-08 11:50:00,716.11,718.74,715.99,718.19,4702.0,700.4209,702.9933,700.3035,702.4553,4702.0
2023-06-08 12:00:00,717.9,718.56,717.01,717.2,5673.0,702.1717,702.8172,701.3012,701.487,5673.0
2023-06-08 12:10:00,716.88,718.73,716.88,717.72,4421.0,701.174,702.9835,701.174,701.9956,4421.0
2023-06-08 12:20:00,718.54,719.45,718.54,719.45,3605.0,702.7977,703.6877,702.7977,703.6877,3605.0
2023-06-08 12:30:00,719.48,719.51,718.41,718.62,3475.0,703.7171,703.7464,702.6705,702.8759,3475.0
2023-06-08 12:40:00,718.28,719.05,717.31,717.45,2000.0,702.5434,703.2965,701.5946,701.7315,2000.0
2023-06-08 12:50:00,717.21,717.86,716.93,717.21,1800.0,701.4968,702.1326,701.2229,701.4968,1800.0
2023-06-08 13:00:00,716.88,717.27,716.01,716.57,1655.0,701.174,701.5555,700.3231,700.8708,1655.0
2023-06-08 13:10:00,716.54,716.54,715.55,716.14,1721.0,700.8415,700.8415,699.8732,700.4502,1721.0
2023-06-08 13:20:00,715.6,716.26,714.5,716.04,4646.0,699.9221,700.5676,698.8462,700.3524,4646.0
2023-06-08 13:30:00,715.88,716.15,715.43,716.01,3667.0,700.1959,700.46,699.7558,700.3231,3667.0
2023-06-08 13:40:00,715.73,715.74,713.3,714.01,6242.0,700.0492,700.059,697.6725,698.3669,6242.0
2023-06-08 13:50:00,714.1,715.63,714.09,715.12,1163.0,698.4549,699.9514,698.4452,699.4526,1163.0
2023-06-08 14:00:00,715.28,715.94,714.97,715.12,1526.0,699.6091,700.2546,699.3059,699.4526,1526.0
2023-06-08 14:10:00,715.47,716.31,715.47,716.31,400.0,699.7949,700.6165,699.7949,700.6165,400.0
2023-06-08 14:20:00,716.87,717.19,716.51,716.96,6342.0,701.1642,701.4772,700.8121,701.2523,6342.0
2023-06-08 14:30:00,717.25,717.59,717.2,717.25,5808.0,701.5359,701.8685,701.487,701.5359,5808.0
2023-06-08 14:40:00,717.25,717.82,717.01,717.63,3307.0,701.5359,702.0934,701.3012,701.9076,3307.0
2023-06-08 14:50:00,717.23,719.0,717.06,718.73,3977.0,701.5164,703.2476,701.3501,702.9835,3977.0
2023-06-08 15:00:00,719.01,719.67,718.67,719.67,14091.0,703.2574,703.9029,702.9248,703.9029,14091.0
2023-06-08 15:10:00,719.7,720.36,718.76,718.77,5351.0,703.9322,704.5778,703.0128,703.0226,5351.0
2023-06-08 15:20:00,719.08,719.75,718.42,718.7,4200.0,703.3258,703.9811,702.6803,702.9542,4200.0
2023-06-08 15:30:00,718.5,719.3,718.23,719.08,3901.0,702.7585,703.541,702.4945,703.3258,3901.0
2023-06-08 15:40:00,719.19,719.74,718.86,719.35,10511.0,703.4334,703.9714,703.1106,703.5899,10511.0
2023-06-08 15:50:00,719.5,720.42,719.21,719.93,48916.0,703.7366,704.6365,703.453,704.1572,48916.0
2023-06-09 09:30:00,720.45,723.19,720.45,722.5,30082.0,704.6658,707.3458,704.6658,706.6709,30082.0
2023-06-09 09:40:00,722.78,723.96,722.13,723.48,18008.0,706.9448,708.0989,706.309,707.6294,18008.0
2023-06-09 09:50:00,723.41,725.61,722.93,722.96,14178.0,707.561,709.7128,707.0915,707.1208,14178.0
2023-06-09 10:00:00,723.37,723.81,722.25,723.18,11273.0,707.5218,707.9522,706.4264,707.336,11273.0
2023-06-09 10:10:00,722.79,723.0,721.41,722.04,9058.0,706.9545,707.1599,705.6048,706.221,9058.0
2023-06-09 10:20:00,722.01,722.01,719.9,720.75,9171.0,706.1916,706.1916,704.1279,704.9592,9171.0
2023-06-09 10:30:00,720.69,721.06,718.79,718.81,8780.0,704.9006,705.2624,703.0422,703.0617,8780.0
2023-06-09 10:40:00,718.62,718.62,716.34,716.64,21380.0,702.8759,702.8759,700.6459,700.9393,21380.0
2023-06-09 10:50:00,716.27,717.27,715.47,717.12,11855.0,700.5774,701.5555,699.7949,701.4088,11855.0
2023-06-09 11:00:00,717.09,718.51,716.42,718.51,10395.0,701.3794,702.7683,700.7241,702.7683,10395.0
2023-06-09 11:10:00,718.51,719.11,717.05,718.1,13541.0,702.7683,703.3552,701.3403,702.3673,13541.0
2023-06-09 11:20:00,718.4,718.66,715.94,715.99,22237.0,702.6607,702.915,700.2546,700.3035,22237.0
2023-06-09 11:30:00,715.99,717.0,714.54,716.36,24971.0,700.3035,701.2914,698.8853,700.6654,24971.0
2023-06-09 11:40:00,716.49,717.35,716.1,716.91,8811.0,700.7926,701.6337,700.4111,701.2034,8811.0
2023-06-09 11:50:00,716.6,716.83,715.11,715.62,7116.0,700.9002,701.1251,699.4428,699.9416,7116.0
2023-06-09 12:00:00,715.22,715.55,714.0,715.13,16079.0,699.5504,699.8732,698.3571,699.4624,16079.0
2023-06-09 12:10:00,715.43,716.93,715.43,716.92,7589.0,699.7558,701.2229,699.7558,701.2132,7589.0
2023-06-09 12:20:00,716.88,717.0,713.02,714.02,7128.0,701.174,701.2914,697.3986,698.3767,7128.0
2023-06-09 12:30:00,714.55,714.55,713.01,713.48,1700.0,698.8951,698.8951,697.3888,697.8485,1700.0
2023-06-09 12:40:00,713.0,714.83,712.61,714.83,5908.0,697.379,699.1689,696.9976,699.1689,5908.0
2023-06-09 12:50:00,714.82,714.91,713.54,714.7,2437.0,699.1592,699.2472,697.9072,699.0418,2437.0
2023-06-09 13:00:00,714.84,715.58,714.36,715.45,4050.0,699.1787,699.9025,698.7092,699.7754,4050.0
2023-06-09 13:10:00,715.13,715.4,714.83,714.92,1100.0,699.4624,699.7265,699.1689,699.257,1100.0
2023-06-09 13:20:00,714.84,715.43,714.73,714.98,1577.0,699.1787,699.7558,699.0711,699.3157,1577.0
2023-06-09 13:30:00,715.5,716.19,715.02,715.44,1500.0,699.8243,700.4991,699.3548,699.7656,1500.0
2023-06-09 13:40:00,715.85,717.11,715.8,716.84,3878.0,700.1666,701.399,700.1177,701.1349,3878.0
2023-06-09 13:50:00,716.5,716.74,716.0,716.51,3500.0,700.8024,701.0371,700.3133,700.8121,3500.0
2023-06-09 14:00:00,716.62,716.92,716.1,716.23,2002.0,700.9197,701.2132,700.4111,700.5383,2002.0
2023-06-09 14:10:00,716.35,716.36,714.83,715.48,2600.0,700.6556,700.6654,699.1689,699.8047,2600.0
2023-06-09 14:20:00,715.67,716.72,715.59,715.86,6996.0,699.9905,701.0175,699.9123,700.1764,6996.0
2023-06-09 14:30:00,715.49,716.13,714.53,714.53,3655.0,699.8145,700.4405,698.8755,698.8755,3655.0
2023-06-09 14:40:00,714.33,715.43,714.32,714.47,3456.0,698.6799,699.7558,698.6701,698.8168,3456.0
2023-06-09 14:50:00,714.19,715.63,714.19,715.63,3678.0,698.543,699.9514,698.543,699.9514,3678.0
2023-06-09 15:00:00,715.36,716.1,714.91,715.02,5839.0,699.6873,700.4111,699.2472,699.3548,5839.0
2023-06-09 15:10:00,714.43,714.59,713.87,714.59,2070.0,698.7777,698.9342,698.23,698.9342,2070.0
2023-06-09 15:20:00,714.66,714.87,713.73,714.03,6467.0,699.0027,699.2081,698.093,698.3865,6467.0
2023-06-09 15:30:00,714.54,715.49,714.37,714.97,2610.0,698.8853,699.8145,698.719,699.3059,2610.0
2023-06-09 15:40:00,715.23,715.83,714.81,715.41,6643.0,699.5602,700.147,699.1494,699.7362,6643.0
2023-06-09 15:50:00,715.06,716.23,714.26,715.84,22664.0,699.3939,700.5383,698.6114,700.1568,22664.0
2023-06-12 09:30:00,721.99,724.08,721.67,723.39,28151.0,706.1721,708.2163,705.8591,707.5414,28151.0
2023-06-12 09:40:00,723.23,724.63,723.0,724.1,17847.0,707.3849,708.7542,707.1599,708.2358,17847.0
2023-06-12 09:50:00,723.95,724.4,722.5,722.69,18346.0,708.0891,708.5293,706.6709,706.8567,18346.0
2023-06-12 10:00:00,722.1,723.25,720.94,721.45,12042.0,706.2797,707.4045,705.1451,705.6439,12042.0
2023-06-12 10:10:00,721.5,722.09,720.38,720.57,4006.0,705.6928,706.2699,704.5973,704.7832,4006.0
2023-06-12 10:20:00,720.05,722.38,720.0,722.2,11840.0,704.2746,706.5535,704.2257,706.3775,11840.0
2023-06-12 10:30:00,722.18,723.18,721.27,721.61,13632.0,706.3579,707.336,705.4678,705.8004,13632.0
2023-06-12 10:40:00,721.49,723.36,721.27,723.04,21712.0,705.683,707.5121,705.4678,707.1991,21712.0
2023-06-12 10:50:00,722.89,724.21,722.71,722.72,13014.0,707.0524,708.3434,706.8763,706.8861,13014.0
2023-06-12 11:00:00,722.74,723.03,720.17,720.23,9890.0,706.9056,707.1893,704.3919,704.4506,9890.0
2023-06-12 11:10:00,720.4,721.49,720.4,721.49,7095.0,704.6169,705.683,704.6169,705.683,7095.0
2023-06-12 11:20:00,721.6,722.04,720.97,721.72,9022.0,705.7906,706.221,705.1744,705.908,9022.0
2023-06-12 11:30:00,721.66,723.29,721.2,723.09,8262.0,705.8493,707.4436,705.3994,707.248,8262.0
2023-06-12 11:40:00,723.19,724.66,723.18,723.51,13936.0,707.3458,708.7836,707.336,707.6588,13936.0
2023-06-12 11:50:00,723.81,724.77,723.05,724.76,8798.0,707.9522,708.8912,707.2089,708.8814,8798.0
2023-06-12 12:00:00,724.92,724.92,723.45,723.45,4806.0,709.0379,709.0379,707.6001,707.6001,4806.0
2023-06-12 12:10:00,723.82,724.0,722.9,722.99,2815.0,707.962,708.138,707.0621,707.1502,2815.0
2023-06-12 12:20:00,723.14,724.5,722.94,724.31,5896.0,707.2969,708.6271,707.1013,708.4412,5896.0
2023-06-12 12:30:00,724.49,725.2,724.49,725.17,7380.0,708.6173,709.3117,708.6173,709.2824,7380.0
2023-06-12 12:40:00,724.79,724.99,723.9,724.33,3501.0,708.9107,709.1063,708.0402,708.4608,3501.0
2023-06-12 12:50:00,724.29,725.19,724.28,724.98,12198.0,708.4217,709.302,708.4119,709.0966,12198.0
2023-06-12 13:00:00,725.2,725.35,724.9,725.12,7788.0,709.3117,709.4585,709.0183,709.2335,7788.0
2023-06-12 13:10:00,725.13,725.22,724.7,725.21,4666.0,709.2433,709.3313,708.8227,709.3215,4666.0
2023-06-12 13:20:00,725.22,726.25,725.08,725.2,9641.0,709.3313,710.3387,709.1944,709.3117,9641.0
2023-06-12 13:30:00,725.53,725.85,725.04,725.85,5542.0,709.6345,709.9475,709.1553,709.9475,5542.0
2023-06-12 13:40:00,726.21,727.75,726.05,727.0,7203.0,710.2996,711.8059,710.1431,711.0723,7203.0
2023-06-12 13:50:00,726.95,728.75,726.77,728.5,4083.0,711.0234,712.784,710.8473,712.5394,4083.0
2023-06-12 14:00:00,728.64,728.96,727.93,728.76,4181.0,712.6764,712.9894,711.9819,712.7938,4181.0
2023-06-12 14:10:00,728.76,729.15,727.49,728.0,10544.0,712.7938,713.1752,711.5516,712.0504,10544.0
2023-06-12 14:20:00,727.82,728.09,727.43,727.48,5214.0,711.8743,712.1384,711.4929,711.5418,5214.0
2023-06-12 14:30:00,727.32,727.96,727.02,727.81,4228.0,711.3853,712.0113,711.0919,711.8646,4228.0
2023-06-12 14:40:00,728.09,728.11,727.45,728.11,6118.0,712.1384,712.158,711.5125,712.158,6118.0
2023-06-12 14:50:00,728.25,728.31,727.7,728.28,4048.0,712.2949,712.3536,711.757,712.3243,4048.0
2023-06-12 15:00:00,727.99,729.39,727.5,729.39,3284.0,712.0406,713.4099,711.5614,713.4099,3284.0
2023-06-12 15:10:00,729.28,730.36,729.28,729.89,10697.0,713.3024,714.3587,713.3024,713.899,10697.0
2023-06-12 15:20:00,729.16,729.26,728.21,729.25,14353.0,713.185,713.2828,712.2558,713.273,14353.0
2023-06-12 15:30:00,729.01,730.19,728.45,730.19,8909.0,713.0383,714.1924,712.4905,714.1924,8909.0
2023-06-12 15:40:00,730.29,730.77,729.28,729.76,11462.0,714.2902,714.7597,713.3024,713.7718,11462.0
2023-06-12 15:50:00,729.87,730.53,728.42,730.28,47658.0,713.8794,714.525,712.4612,714.2804,47658.0
2023-06-13 09:30:00,736.86,739.4,735.74,737.23,39922.0,720.7163,723.2006,719.6208,721.0782,39922.0
2023-06-13 09:40:00,736.52,737.27,731.67,731.69,20845.0,720.3837,721.1173,715.64,715.6596,20845.0
2023-06-13 09:50:00,731.91,731.91,727.15,727.68,15004.0,715.8747,715.8747,711.219,711.7374,15004.0
2023-06-13 10:00:00,726.24,728.51,725.0,726.13,8772.0,710.329,712.5492,709.1161,710.2214,8772.0
2023-06-13 10:10:00,726.02,726.39,723.8,724.88,10346.0,710.1138,710.4757,707.9424,708.9988,10346.0
2023-06-13 10:20:00,725.35,728.66,725.26,728.44,7064.0,709.4585,712.6959,709.3704,712.4808,7064.0
2023-06-13 10:30:00,728.14,729.76,726.73,729.49,7845.0,712.1873,713.7718,710.8082,713.5078,7845.0
2023-06-13 10:40:00,729.25,731.77,729.24,731.62,9812.0,713.273,715.7378,713.2632,715.5911,9812.0
2023-06-13 10:50:00,731.52,731.92,730.99,731.86,6687.0,715.4933,715.8845,714.9749,715.8258,6687.0
2023-06-13 11:00:00,731.83,733.38,730.94,733.06,6995.0,715.7965,717.3125,714.926,716.9995,6995.0
2023-06-13 11:10:00,733.25,736.85,733.25,736.05,18279.0,717.1854,720.7065,717.1854,719.924,18279.0
2023-06-13 11:20:00,736.41,737.0,735.16,735.58,6656.0,720.2761,720.8532,719.0535,719.4643,6656.0
2023-06-13 11:30:00,735.54,736.29,733.3,733.64,13190.0,719.4252,720.1588,717.2343,717.5668,13190.0
2023-06-13 11:40:00,733.23,733.91,732.33,733.91,5727.0,717.1658,717.8309,716.2855,717.8309,5727.0
2023-06-13 11:50:00,734.27,735.75,733.78,734.19,6364.0,718.183,719.6306,717.7038,718.1048,6364.0
2023-06-13 12:00:00,733.22,735.05,732.89,735.05,2125.0,717.156,718.9459,716.8333,718.9459,2125.0
2023-06-13 12:10:00,735.0,736.56,735.0,736.0,5929.0,718.897,720.4229,718.897,719.8751,5929.0
2023-06-13 12:20:00,735.6,736.06,734.55,735.95,3060.0,719.4839,719.9338,718.4569,719.8262,3060.0
2023-06-13 12:30:00,735.33,737.4,735.32,736.93,5010.0,719.2198,721.2445,719.21,720.7848,5010.0
2023-06-13 12:40:00,736.93,737.55,736.1,736.96,2024.0,720.7848,721.3912,719.9729,720.8141,2024.0
2023-06-13 12:50:00,736.97,738.25,736.97,738.03,3859.0,720.8239,722.0758,720.8239,721.8607,3859.0
2023-06-13 13:00:00,738.05,739.02,736.74,736.74,10741.0,721.8802,722.829,720.5989,720.5989,10741.0
2023-06-13 13:10:00,737.03,737.23,735.5,737.23,1596.0,720.8826,721.0782,719.3861,721.0782,1596.0
2023-06-13 13:20:00,737.27,737.89,736.94,737.68,2650.0,721.1173,721.7237,720.7945,721.5183,2650.0
2023-06-13 13:30:00,737.11,738.1,737.11,737.35,1445.0,720.9608,721.9291,720.9608,721.1956,1445.0
2023-06-13 13:40:00,737.81,738.61,737.81,737.83,800.0,721.6455,722.4279,721.6455,721.665,800.0
2023-06-13 13:50:00,737.92,737.92,736.65,737.87,4919.0,721.7531,721.7531,720.5109,721.7042,4919.0
2023-06-13 14:00:00,738.36,738.44,736.85,737.15,4857.0,722.1834,722.2617,720.7065,720.9999,4857.0
2023-06-13 14:10:00,736.76,736.94,736.31,736.78,1765.0,720.6185,720.7945,720.1783,720.638,1765.0
2023-06-13 14:20:00,737.05,737.05,732.44,733.33,6535.0,720.9021,720.9021,716.3931,717.2636,6535.0
2023-06-13 14:30:00,733.43,734.37,732.42,733.15,4876.0,717.3614,718.2808,716.3736,717.0876,4876.0
2023-06-13 14:40:00,733.97,734.27,733.29,733.68,4371.0,717.8896,718.183,717.2245,717.606,4371.0
2023-06-13 14:50:00,733.62,735.07,733.37,734.6,5155.0,717.5473,718.9655,717.3028,718.5058,5155.0
2023-06-13 15:00:00,735.23,736.47,734.3,736.36,3232.0,719.122,720.3348,718.2124,720.2272,3232.0
2023-06-13 15:10:00,736.09,737.62,735.64,737.13,7738.0,719.9632,721.4596,719.523,720.9804,7738.0
2023-06-13 15:20:00,737.37,738.03,736.73,736.73,15317.0,721.2151,721.8607,720.5891,720.5891,15317.0
2023-06-13 15:30:00,736.82,736.82,735.16,736.36,7458.0,720.6772,720.6772,719.0535,720.2272,7458.0
2023-06-13 15:40:00,736.51,737.35,736.2,736.66,14130.0,720.374,721.1956,720.0707,720.5207,14130.0
2023-06-13 15:50:00,736.88,737.86,735.74,737.27,38683.0,720.7359,721.6944,719.6208,721.1173,38683.0
2023-06-14 09:30:00,735.89,736.03,732.31,734.45,21416.0,719.7675,719.9045,716.266,718.3591,21416.0
2023-06-14 09:40:00,735.07,736.71,734.23,736.43,7029.0,718.9655,720.5696,718.1439,720.2957,7029.0
2023-06-14 09:50:00,736.8,738.57,736.69,738.1,6383.0,720.6576,722.3888,720.55,721.9291,6383.0
2023-06-14 10:00:00,738.32,738.55,736.93,738.46,10383.0,722.1443,722.3693,720.7848,722.2812,10383.0
2023-06-14 10:10:00,738.07,739.72,737.23,739.59,3171.0,721.8998,723.5136,721.0782,723.3865,3171.0
2023-06-14 10:20:00,739.61,740.15,737.55,737.65,9722.0,723.406,723.9342,721.3912,721.489,9722.0
2023-06-14 10:30:00,737.83,738.62,737.66,737.79,3663.0,721.665,722.4377,721.4988,721.6259,3663.0
2023-06-14 10:40:00,738.14,738.87,737.75,738.86,7179.0,721.9682,722.6823,721.5868,722.6725,7179.0
2023-06-14 10:50:00,738.69,739.49,737.77,738.45,7323.0,722.5062,723.2887,721.6064,722.2715,7323.0
2023-06-14 11:00:00,738.36,738.68,737.4,738.45,6207.0,722.1834,722.4964,721.2445,722.2715,6207.0
2023-06-14 11:10:00,738.62,739.88,738.42,739.67,3343.0,722.4377,723.6701,722.2421,723.4647,3343.0
2023-06-14 11:20:00,739.5,741.0,739.44,740.46,9796.0,723.2985,724.7656,723.2398,724.2374,9796.0
2023-06-14 11:30:00,740.27,740.48,739.45,740.44,11449.0,724.0516,724.257,723.2495,724.2179,11449.0
2023-06-14 11:40:00,740.85,741.26,739.75,739.98,2800.0,724.6189,725.0199,723.543,723.7679,2800.0
2023-06-14 11:50:00,739.61,740.17,738.7,738.7,3500.0,723.406,723.9538,722.516,722.516,3500.0
2023-06-14 12:00:00,738.71,739.4,738.36,739.4,2803.0,722.5258,723.2006,722.1834,723.2006,2803.0
2023-06-14 12:10:00,738.83,740.62,738.82,740.06,29196.0,722.6431,724.3939,722.6333,723.8462,29196.0
2023-06-14 12:20:00,740.21,740.85,739.89,739.93,1200.0,723.9929,724.6189,723.6799,723.719,1200.0
2023-06-14 12:30:00,740.02,740.43,739.97,740.42,1021.0,723.8071,724.2081,723.7582,724.1983,1021.0
2023-06-14 12:40:00,740.33,741.52,740.32,741.31,3576.0,724.1103,725.2742,724.1005,725.0688,3576.0
2023-06-14 12:50:00,741.4,741.72,740.11,740.75,2962.0,725.1568,725.4698,723.8951,724.5211,2962.0
2023-06-14 13:00:00,740.39,740.64,738.6,739.01,1879.0,724.169,724.4135,722.4182,722.8192,1879.0
2023-06-14 13:10:00,739.26,739.43,738.48,739.12,1616.0,723.0637,723.23,722.3008,722.9268,1616.0
2023-06-14 13:20:00,738.79,738.89,737.93,738.29,2120.0,722.604,722.7018,721.7628,722.115,2120.0
2023-06-14 13:30:00,738.35,739.39,737.8,738.71,3298.0,722.1736,723.1909,721.6357,722.5258,3298.0
2023-06-14 13:40:00,738.27,738.27,736.07,736.87,6581.0,722.0954,722.0954,719.9436,720.7261,6581.0
2023-06-14 13:50:00,737.69,738.32,737.15,737.16,1178.0,721.5281,722.1443,720.9999,721.0097,1178.0
2023-06-14 14:00:00,736.15,736.15,728.16,730.32,14491.0,720.0218,720.0218,712.2069,714.3196,14491.0
2023-06-14 14:10:00,733.47,733.69,730.32,730.81,3861.0,717.4006,717.6157,714.3196,714.7988,3861.0
2023-06-14 14:20:00,730.99,732.42,729.26,732.34,3166.0,714.9749,716.3736,713.2828,716.2953,3166.0
2023-06-14 14:30:00,731.44,735.36,730.41,735.1,3724.0,715.415,719.2492,714.4076,718.9948,3724.0
2023-06-14 14:40:00,733.99,738.16,733.99,738.16,4056.0,717.9092,721.9878,717.9092,721.9878,4056.0
2023-06-14 14:50:00,738.2,739.31,736.4,736.49,9532.0,722.0269,723.1126,720.2664,720.3544,9532.0
2023-06-14 15:00:00,738.2,741.19,737.37,740.97,7469.0,722.0269,724.9514,721.2151,724.7362,7469.0
2023-06-14 15:10:00,741.05,741.05,734.13,735.33,3479.0,724.8145,724.8145,718.0461,719.2198,3479.0
2023-06-14 15:20:00,735.98,738.97,735.98,736.9,3628.0,719.8556,722.7801,719.8556,720.7554,3628.0
2023-06-14 15:30:00,736.99,737.89,735.5,737.29,4031.0,720.8434,721.7237,719.3861,721.1369,4031.0
2023-06-14 15:40:00,737.95,737.95,735.95,736.5,15520.0,721.7824,721.7824,719.8262,720.3642,15520.0
2023-06-14 15:50:00,736.17,741.14,734.42,740.83,79912.0,720.0414,724.9025,718.3297,724.5993,79912.0
2023-06-15 09:30:00,723.27,725.37,722.32,724.9,29573.0,707.424,709.478,706.4948,709.0183,29573.0
2023-06-15 09:40:00,725.27,729.5,725.08,728.55,12555.0,709.3802,713.5175,709.1944,712.5884,12555.0
2023-06-15 09:50:00,729.69,729.97,726.88,726.88,3905.0,713.7034,713.9772,710.9549,710.9549,3905.0
2023-06-15 10:00:00,728.2,732.08,727.34,732.08,13169.0,712.246,716.041,711.4049,716.041,13169.0
2023-06-15 10:10:00,732.28,733.35,730.92,730.92,2730.0,716.2366,717.2832,714.9064,714.9064,2730.0
2023-06-15 10:20:00,731.15,736.87,731.14,736.74,7902.0,715.1314,720.7261,715.1216,720.5989,7902.0
2023-06-15 10:30:00,736.64,736.66,734.0,734.0,7826.0,720.5011,720.5207,717.9189,717.9189,7826.0
2023-06-15 10:40:00,734.25,736.85,734.15,736.85,6161.0,718.1635,720.7065,718.0657,720.7065,6161.0
2023-06-15 10:50:00,736.76,736.8,735.35,735.8,13538.0,720.6185,720.6576,719.2394,719.6795,13538.0
2023-06-15 11:00:00,735.78,736.69,735.46,736.36,6775.0,719.66,720.55,719.347,720.2272,6775.0
2023-06-15 11:10:00,736.51,736.99,735.89,736.12,2414.0,720.374,720.8434,719.7675,719.9925,2414.0
2023-06-15 11:20:00,736.26,737.01,736.08,736.57,3264.0,720.1294,720.863,719.9534,720.4326,3264.0
2023-06-15 11:30:00,736.62,738.0,735.75,737.98,5452.0,720.4815,721.8313,719.6306,721.8118,5452.0
2023-06-15 11:40:00,737.72,739.24,736.79,737.7,6486.0,721.5574,723.0441,720.6478,721.5379,6486.0
2023-06-15 11:50:00,737.04,737.91,736.88,737.91,2291.0,720.8923,721.7433,720.7359,721.7433,2291.0
2023-06-15 12:00:00,738.43,738.63,738.43,738.52,758.0,722.2519,722.4475,722.2519,722.3399,758.0
2023-06-15 12:10:00,738.37,738.99,737.13,737.13,2723.0,722.1932,722.7996,720.9804,720.9804,2723.0
2023-06-15 12:20:00,737.3,737.62,736.74,737.62,2604.0,721.1467,721.4596,720.5989,721.4596,2604.0
2023-06-15 12:30:00,737.47,737.47,736.26,736.69,2378.0,721.3129,721.3129,720.1294,720.55,2378.0
2023-06-15 12:40:00,737.14,737.78,735.17,735.19,9890.0,720.9902,721.6161,719.0633,719.0829,9890.0
2023-06-15 12:50:00,736.48,736.48,735.79,735.84,2450.0,720.3446,720.3446,719.6697,719.7186,2450.0
2023-06-15 13:00:00,736.02,736.44,734.39,734.67,3316.0,719.8947,720.3055,718.3004,718.5743,3316.0
2023-06-15 13:10:00,734.35,735.8,734.35,735.46,3310.0,718.2613,719.6795,718.2613,719.347,3310.0
2023-06-15 13:20:00,735.69,737.42,735.69,737.25,1693.0,719.5719,721.264,719.5719,721.0977,1693.0
2023-06-15 13:30:00,737.94,738.0,737.17,737.48,1654.0,721.7726,721.8313,721.0195,721.3227,1654.0
2023-06-15 13:40:00,738.22,739.62,737.32,739.58,3012.0,722.0465,723.4158,721.1662,723.3767,3012.0
2023-06-15 13:50:00,739.5,740.5,739.17,739.79,4910.0,723.2985,724.2765,722.9757,723.5821,4910.0
2023-06-15 14:00:00,740.18,740.18,738.9,738.96,4837.0,723.9636,723.9636,722.7116,722.7703,4837.0
2023-06-15 14:10:00,739.01,739.53,737.0,737.58,6272.0,722.8192,723.3278,720.8532,721.4205,6272.0
2023-06-15 14:20:00,737.05,739.76,737.01,739.5,4735.0,720.9021,723.5528,720.863,723.2985,4735.0
2023-06-15 14:30:00,739.44,740.47,739.27,740.18,3963.0,723.2398,724.2472,723.0735,723.9636,3963.0
2023-06-15 14:40:00,740.5,741.34,739.91,740.87,3806.0,724.2765,725.0981,723.6995,724.6384,3806.0
2023-06-15 14:50:00,741.04,744.44,741.04,743.5,10311.0,724.8047,728.1302,724.8047,727.2108,10311.0
2023-06-15 15:00:00,743.75,744.27,740.67,741.94,3330.0,727.4553,727.9639,724.4428,725.685,3330.0
2023-06-15 15:10:00,741.71,742.65,741.2,741.81,3101.0,725.46,726.3794,724.9612,725.5578,3101.0
2023-06-15 15:20:00,741.92,742.45,740.79,742.45,3202.0,725.6654,726.1838,724.5602,726.1838,3202.0
2023-06-15 15:30:00,742.7,744.19,742.37,742.81,11962.0,726.4283,727.8857,726.1056,726.5359,11962.0
2023-06-15 15:40:00,743.16,743.26,741.32,742.37,12045.0,726.8783,726.9761,725.0786,726.1056,12045.0
2023-06-15 15:50:00,743.03,743.8,738.69,738.69,35977.0,726.7511,727.5042,722.5062,722.5062,35977.0
2023-06-16 09:30:00,731.1,733.16,729.4,730.78,93199.0,715.0825,717.0974,713.4197,714.7695,93199.0
2023-06-16 09:40:00,731.02,731.03,727.0,728.73,13896.0,715.0042,715.014,711.0723,712.7644,13896.0
2023-06-16 09:50:00,729.15,730.27,727.99,728.59,6844.0,713.1752,714.2707,712.0406,712.6275,6844.0
2023-06-16 10:00:00,728.93,730.44,728.15,729.84,12697.0,712.96,714.4369,712.1971,713.8501,12697.0
2023-06-16 10:10:00,729.52,731.04,728.75,729.03,14227.0,713.5371,715.0238,712.784,713.0578,14227.0
2023-06-16 10:20:00,728.71,730.15,728.53,730.11,8800.0,712.7448,714.1533,712.5688,714.1142,8800.0
2023-06-16 10:30:00,729.97,730.6,729.45,729.47,4991.0,713.9772,714.5934,713.4686,713.4882,4991.0
2023-06-16 10:40:00,728.98,728.98,725.49,727.2,9760.0,713.0089,713.0089,709.5954,711.2679,9760.0
2023-06-16 10:50:00,727.35,729.54,726.96,728.33,4626.0,711.4146,713.5567,711.0332,712.3732,4626.0
2023-06-16 11:00:00,727.9,728.93,727.15,728.93,5173.0,711.9526,712.96,711.219,712.96,5173.0
2023-06-16 11:10:00,728.75,729.9,727.32,727.33,8464.0,712.784,713.9088,711.3853,711.3951,8464.0
2023-06-16 11:20:00,727.6,728.13,725.36,726.08,8037.0,711.6592,712.1776,709.4682,710.1725,8037.0
2023-06-16 11:30:00,725.72,725.75,720.98,722.5,77931.0,709.8204,709.8497,705.1842,706.6709,77931.0
2023-06-16 11:40:00,722.75,723.17,720.21,720.91,8564.0,706.9154,707.3262,704.4311,705.1157,8564.0
2023-06-16 11:50:00,720.57,723.21,720.0,723.21,8500.0,704.7832,707.3653,704.2257,707.3653,8500.0
2023-06-16 12:00:00,723.6,723.6,722.27,723.37,5718.0,707.7468,707.7468,706.4459,707.5218,5718.0
2023-06-16 12:10:00,723.79,724.53,723.24,724.17,4212.0,707.9326,708.6564,707.3947,708.3043,4212.0
2023-06-16 12:20:00,724.08,725.36,723.84,725.3,3050.0,708.2163,709.4682,707.9815,709.4096,3050.0
2023-06-16 12:30:00,725.33,726.19,725.33,726.01,2583.0,709.4389,710.2801,709.4389,710.104,2583.0
2023-06-16 12:40:00,725.92,727.56,725.74,727.56,16492.0,710.016,711.62,709.8399,711.62,16492.0
2023-06-16 12:50:00,727.62,728.47,727.46,727.46,5211.0,711.6787,712.5101,711.5222,711.5222,5211.0
2023-06-16 13:00:00,727.82,727.92,726.57,726.65,5892.0,711.8743,711.9722,710.6517,710.73,5892.0
2023-06-16 13:10:00,726.72,726.81,725.98,726.03,4761.0,710.7984,710.8865,710.0747,710.1236,4761.0
2023-06-16 13:20:00,726.0,727.73,726.0,726.93,8298.0,710.0942,711.7863,710.0942,711.0038,8298.0
2023-06-16 13:30:00,727.09,727.66,726.85,727.66,3400.0,711.1603,711.7179,710.9256,711.7179,3400.0
2023-06-16 13:40:00,727.73,727.73,726.45,726.77,4882.0,711.7863,711.7863,710.5344,710.8473,4882.0
2023-06-16 13:50:00,727.12,727.4,726.88,726.88,1811.0,711.1897,711.4635,710.9549,710.9549,1811.0
2023-06-16 14:00:00,727.42,727.62,726.6,727.6,1522.0,711.4831,711.6787,710.6811,711.6592,1522.0
2023-06-16 14:10:00,727.64,727.7,726.32,726.43,4121.0,711.6983,711.757,710.4072,710.5148,4121.0
2023-06-16 14:20:00,726.33,726.8,726.17,726.24,6229.0,710.417,710.8767,710.2605,710.329,6229.0
2023-06-16 14:30:00,726.08,726.4,724.69,726.39,13080.0,710.1725,710.4855,708.8129,710.4757,13080.0
2023-06-16 14:40:00,726.45,726.46,725.61,725.97,9396.0,710.5344,710.5441,709.7128,710.0649,9396.0
2023-06-16 14:50:00,725.85,726.21,725.25,725.43,8908.0,709.9475,710.2996,709.3607,709.5367,8908.0
2023-06-16 15:00:00,725.26,725.93,724.31,724.37,17475.0,709.3704,710.0258,708.4412,708.4999,17475.0
2023-06-16 15:10:00,724.46,724.63,721.79,722.51,8895.0,708.588,708.7542,705.9765,706.6807,8895.0
2023-06-16 15:20:00,722.62,723.28,721.48,721.9,8592.0,706.7883,707.4338,705.6732,706.084,8592.0
2023-06-16 15:30:00,722.12,723.98,721.86,723.91,8229.0,706.2992,708.1185,706.0449,708.05,8229.0
2023-06-16 15:40:00,723.66,724.55,722.52,724.26,19978.0,707.8055,708.676,706.6905,708.3923,19978.0
2023-06-16 15:50:00,723.9,723.94,720.9,721.5,80876.0,708.0402,708.0794,705.106,705.6928,80876.0
2023-06-20 09:30:00,720.62,724.58,720.04,723.24,52586.0,704.8321,708.7053,704.2648,707.3947,52586.0
2023-06-20 09:40:00,723.47,724.74,723.24,723.24,15782.0,707.6196,708.8618,707.3947,707.3947,15782.0
2023-06-20 09:50:00,722.83,723.31,721.05,721.38,21745.0,706.9937,707.4632,705.2527,705.5754,21745.0
2023-06-20 10:00:00,721.23,721.23,718.5,719.09,9298.0,705.4287,705.4287,702.7585,703.3356,9298.0
2023-06-20 10:10:00,719.35,720.53,714.56,714.56,11465.0,703.5899,704.7441,698.9049,698.9049,11465.0
2023-06-20 10:20:00,714.74,714.74,710.58,711.57,22135.0,699.0809,699.0809,695.0121,695.9804,22135.0
2023-06-20 10:30:00,711.48,713.57,711.14,712.83,8184.0,695.8923,697.9365,695.5598,697.2128,8184.0
2023-06-20 10:40:00,712.98,714.88,712.88,712.89,9405.0,697.3595,699.2178,697.2617,697.2714,9405.0
2023-06-20 10:50:00,713.04,713.04,712.06,712.2,9123.0,697.4182,697.4182,696.4596,696.5966,9123.0
2023-06-20 11:00:00,712.44,715.93,712.39,715.2,8477.0,696.8313,700.2448,696.7824,699.5308,8477.0
2023-06-20 11:10:00,715.18,715.45,713.43,714.51,5591.0,699.5113,699.7754,697.7996,698.856,5591.0
2023-06-20 11:20:00,714.52,714.75,713.99,714.49,3911.0,698.8657,699.0907,698.3473,698.8364,3911.0
2023-06-20 11:30:00,715.46,716.55,714.83,716.14,15588.0,699.7851,700.8513,699.1689,700.4502,15588.0
2023-06-20 11:40:00,716.28,716.31,715.16,715.3,4290.0,700.5872,700.6165,699.4917,699.6286,4290.0
2023-06-20 11:50:00,715.68,716.11,715.31,715.31,3442.0,700.0003,700.4209,699.6384,699.6384,3442.0
2023-06-20 12:00:00,715.63,716.16,714.73,715.67,4171.0,699.9514,700.4698,699.0711,699.9905,4171.0
2023-06-20 12:10:00,715.42,717.08,715.42,715.5,6907.0,699.746,701.3696,699.746,699.8243,6907.0
2023-06-20 12:20:00,715.5,717.5,715.39,717.5,10437.0,699.8243,701.7804,699.7167,701.7804,10437.0
2023-06-20 12:30:00,717.32,718.31,717.18,717.51,7176.0,701.6044,702.5727,701.4675,701.7902,7176.0
2023-06-20 12:40:00,717.26,718.17,717.25,717.51,6840.0,701.5457,702.4358,701.5359,701.7902,6840.0
2023-06-20 12:50:00,717.72,717.96,717.11,717.58,6197.0,701.9956,702.2304,701.399,701.8587,6197.0
2023-06-20 13:00:00,717.29,718.11,716.91,717.98,2783.0,701.575,702.3771,701.2034,702.2499,2783.0
2023-06-20 13:10:00,717.81,718.26,717.34,717.58,3084.0,702.0837,702.5238,701.6239,701.8587,3084.0
2023-06-20 13:20:00,717.89,718.25,717.09,717.09,3211.0,702.1619,702.514,701.3794,701.3794,3211.0
2023-06-20 13:30:00,717.57,718.57,717.57,718.09,4771.0,701.8489,702.827,701.8489,702.3575,4771.0
2023-06-20 13:40:00,718.3,718.66,717.91,718.11,2585.0,702.5629,702.915,702.1815,702.3771,2585.0
2023-06-20 13:50:00,718.31,718.32,716.18,716.32,2000.0,702.5727,702.5825,700.4894,700.6263,2000.0
2023-06-20 14:00:00,716.08,716.67,716.0,716.67,2422.0,700.3916,700.9686,700.3133,700.9686,2422.0
2023-06-20 14:10:00,716.49,717.52,716.45,717.41,4122.0,700.7926,701.8,700.7534,701.6924,4122.0
2023-06-20 14:20:00,717.5,717.62,716.86,717.32,1833.0,701.7804,701.8978,701.1545,701.6044,1833.0
2023-06-20 14:30:00,717.34,717.46,716.34,716.49,3071.0,701.6239,701.7413,700.6459,700.7926,3071.0
2023-06-20 14:40:00,716.13,716.97,716.13,716.97,1225.0,700.4405,701.2621,700.4405,701.2621,1225.0
2023-06-20 14:50:00,716.95,718.09,716.66,718.09,6498.0,701.2425,702.3575,700.9588,702.3575,6498.0
2023-06-20 15:00:00,718.06,718.24,717.29,717.91,4971.0,702.3282,702.5042,701.575,702.1815,4971.0
2023-06-20 15:10:00,717.68,718.0,716.96,717.17,1232.0,701.9565,702.2695,701.2523,701.4577,1232.0
2023-06-20 15:20:00,717.18,718.16,717.07,718.16,3714.0,701.4675,702.426,701.3599,702.426,3714.0
2023-06-20 15:30:00,718.21,719.22,717.29,719.09,5218.0,702.4749,703.4628,701.575,703.3356,5218.0
2023-06-20 15:40:00,719.33,721.36,718.98,721.31,7158.0,703.5704,705.5559,703.228,705.507,7158.0
2023-06-20 15:50:00,721.06,721.74,720.22,720.41,21686.0,705.2624,705.9276,704.4409,704.6267,21686.0
2023-06-21 09:30:00,718.62,719.55,717.5,717.5,20770.0,702.8759,703.7855,701.7804,701.7804,20770.0
2023-06-21 09:40:00,717.49,718.4,714.33,715.63,13399.0,701.7707,702.6607,698.6799,699.9514,13399.0
2023-06-21 09:50:00,715.62,715.84,713.97,714.09,6628.0,699.9416,700.1568,698.3278,698.4452,6628.0
2023-06-21 10:00:00,714.24,714.44,712.05,713.25,12773.0,698.5919,698.7875,696.4498,697.6236,12773.0
2023-06-21 10:10:00,713.5,715.52,713.49,714.03,9211.0,697.8681,699.8438,697.8583,698.3865,9211.0
2023-06-21 10:20:00,714.28,714.5,712.23,712.7,5943.0,698.631,698.8462,696.6259,697.0856,5943.0
2023-06-21 10:30:00,713.58,713.98,712.59,713.18,5675.0,697.9463,698.3376,696.978,697.5551,5675.0
2023-06-21 10:40:00,713.62,713.62,710.7,710.72,7375.0,697.9855,697.9855,695.1294,695.149,7375.0
2023-06-21 10:50:00,710.51,711.0,708.25,708.5,12716.0,694.9436,695.4229,692.7331,692.9776,12716.0
2023-06-21 11:00:00,708.75,709.1,705.66,705.66,14643.0,693.2221,693.5645,690.1998,690.1998,14643.0
2023-06-21 11:10:00,705.5,706.32,704.86,705.35,9302.0,690.0433,690.8454,689.4174,689.8966,9302.0
2023-06-21 11:20:00,705.11,707.0,705.11,706.59,9964.0,689.6619,691.5105,689.6619,691.1095,9964.0
2023-06-21 11:30:00,706.74,708.87,706.74,708.35,30643.0,691.2562,693.3395,691.2562,692.8309,30643.0
2023-06-21 11:40:00,708.2,709.68,707.39,707.68,4754.0,692.6842,694.1318,691.8919,692.1756,4754.0
2023-06-21 11:50:00,706.81,706.91,705.95,705.95,2447.0,691.3246,691.4225,690.4835,690.4835,2447.0
2023-06-21 12:00:00,706.25,709.19,706.24,709.06,5022.0,690.7769,693.6525,690.7671,693.5254,5022.0
2023-06-21 12:10:00,708.68,710.3,708.35,709.87,2718.0,693.1537,694.7382,692.8309,694.3176,2718.0
2023-06-21 12:20:00,709.73,710.25,709.71,709.94,1500.0,694.1807,694.6893,694.1611,694.3861,1500.0
2023-06-21 12:30:00,709.36,709.68,708.73,709.68,3565.0,693.8188,694.1318,693.2026,694.1318,3565.0
2023-06-21 12:40:00,709.07,709.07,708.3,708.63,1300.0,693.5351,693.5351,692.782,693.1048,1300.0
2023-06-21 12:50:00,708.63,708.99,708.0,708.47,3195.0,693.1048,693.4569,692.4886,692.9483,3195.0
2023-06-21 13:00:00,707.34,708.56,707.33,708.44,1333.0,691.843,693.0363,691.8333,692.9189,1333.0
2023-06-21 13:10:00,708.5,708.76,708.0,708.39,2736.0,692.9776,693.2319,692.4886,692.87,2736.0
2023-06-21 13:20:00,708.53,709.03,707.95,708.91,1350.0,693.007,693.496,692.4397,693.3786,1350.0
2023-06-21 13:30:00,708.9,709.08,708.4,708.8,3350.0,693.3689,693.5449,692.8798,693.2711,3350.0
2023-06-21 13:40:00,709.39,710.15,708.98,709.77,2800.0,693.8481,694.5915,693.4471,694.2198,2800.0
2023-06-21 13:50:00,709.84,711.57,709.84,710.17,11860.0,694.2883,695.9804,694.2883,694.611,11860.0
2023-06-21 14:00:00,710.68,711.5,710.04,711.43,5627.0,695.1099,695.9119,694.4839,695.8434,5627.0
2023-06-21 14:10:00,711.16,713.18,710.98,713.18,7688.0,695.5793,697.5551,695.4033,697.5551,7688.0
2023-06-21 14:20:00,713.3,713.37,712.05,713.37,8150.0,697.6725,697.7409,696.4498,697.7409,8150.0
2023-06-21 14:30:00,713.49,714.43,712.7,712.96,5350.0,697.8583,698.7777,697.0856,697.3399,5350.0
2023-06-21 14:40:00,712.84,713.18,712.54,712.75,7773.0,697.2225,697.5551,696.9291,697.1345,7773.0
2023-06-21 14:50:00,712.93,714.39,712.83,714.39,5214.0,697.3106,698.7386,697.2128,698.7386,5214.0
2023-06-21 15:00:00,714.18,714.18,711.15,712.07,6287.0,698.5332,698.5332,695.5696,696.4694,6287.0
2023-06-21 15:10:00,712.34,713.49,712.24,713.42,9359.0,696.7335,697.8583,696.6357,697.7898,9359.0
2023-06-21 15:20:00,713.1,713.22,711.29,712.12,7446.0,697.4768,697.5942,695.7065,696.5183,7446.0
2023-06-21 15:30:00,711.89,712.19,709.37,710.0,11809.0,696.2934,696.5868,693.8286,694.4448,11809.0
2023-06-21 15:40:00,709.87,711.16,709.69,711.04,10763.0,694.3176,695.5793,694.1416,695.462,10763.0
2023-06-21 15:50:00,710.99,711.45,707.2,707.3,50691.0,695.4131,695.863,691.7061,691.8039,50691.0
2023-06-22 09:30:00,701.98,705.03,700.35,703.13,23833.0,686.6005,689.5836,685.0062,687.7253,23833.0
2023-06-22 09:40:00,703.07,706.72,702.41,706.72,7711.0,687.6666,691.2366,687.021,691.2366,7711.0
2023-06-22 09:50:00,706.63,710.19,705.91,709.01,8742.0,691.1486,694.6306,690.4444,693.4764,8742.0
2023-06-22 10:00:00,709.63,712.19,709.61,711.79,10499.0,694.0829,696.5868,694.0633,696.1955,10499.0
2023-06-22 10:10:00,711.75,714.69,711.75,714.54,11208.0,696.1564,699.032,696.1564,698.8853,11208.0
2023-06-22 10:20:00,714.32,714.36,710.45,712.15,24953.0,698.6701,698.7092,694.8849,696.5477,24953.0
2023-06-22 10:30:00,712.3,713.97,711.1,713.44,20926.0,696.6944,698.3278,695.5207,697.8094,20926.0
2023-06-22 10:40:00,713.57,713.8,711.64,713.8,12539.0,697.9365,698.1615,696.0488,698.1615,12539.0
2023-06-22 10:50:00,713.73,713.79,711.78,712.18,4705.0,698.093,698.1517,696.1858,696.577,4705.0
2023-06-22 11:00:00,712.4,714.71,712.3,714.01,3744.0,696.7922,699.0516,696.6944,698.3669,3744.0
2023-06-22 11:10:00,713.3,715.37,713.16,714.52,6568.0,697.6725,699.6971,697.5355,698.8657,6568.0
2023-06-22 11:20:00,714.46,715.14,713.65,713.84,7961.0,698.807,699.4721,698.0148,698.2006,7961.0
2023-06-22 11:30:00,713.93,715.54,713.42,715.46,17707.0,698.2887,699.8634,697.7898,699.7851,17707.0
2023-06-22 11:40:00,715.68,717.75,715.68,717.75,4447.0,700.0003,702.025,700.0003,702.025,4447.0
2023-06-22 11:50:00,717.34,717.5,716.0,716.72,4741.0,701.6239,701.7804,700.3133,701.0175,4741.0
2023-06-22 12:00:00,716.71,717.0,714.52,715.01,4379.0,701.0078,701.2914,698.8657,699.345,4379.0
2023-06-22 12:10:00,715.25,715.39,714.52,714.91,10354.0,699.5797,699.7167,698.8657,699.2472,10354.0
2023-06-22 12:20:00,714.57,715.06,713.43,713.67,2500.0,698.9146,699.3939,697.7996,698.0344,2500.0
2023-06-22 12:30:00,713.63,714.55,713.53,714.0,1943.0,697.9952,698.8951,697.8974,698.3571,1943.0
2023-06-22 12:40:00,714.25,714.83,714.25,714.62,1175.0,698.6016,699.1689,698.6016,698.9635,1175.0
2023-06-22 12:50:00,714.31,714.83,714.2,714.61,2419.0,698.6603,699.1689,698.5527,698.9538,2419.0
2023-06-22 13:00:00,713.83,713.84,712.24,712.72,3347.0,698.1908,698.2006,696.6357,697.1052,3347.0
2023-06-22 13:10:00,713.4,713.7,712.16,713.06,1652.0,697.7703,698.0637,696.5574,697.4377,1652.0
2023-06-22 13:20:00,713.17,713.66,712.93,712.94,1701.0,697.5453,698.0246,697.3106,697.3203,1701.0
2023-06-22 13:30:00,713.18,713.74,713.18,713.74,1978.0,697.5551,698.1028,697.5551,698.1028,1978.0
2023-06-22 13:40:00,713.75,714.53,713.75,714.53,664.0,698.1126,698.8755,698.1126,698.8755,664.0
2023-06-22 13:50:00,714.31,715.47,714.28,715.12,1403.0,698.6603,699.7949,698.631,699.4526,1403.0
2023-06-22 14:00:00,715.07,715.37,714.65,714.65,1400.0,699.4037,699.6971,698.9929,698.9929,1400.0
2023-06-22 14:10:00,714.87,715.58,714.17,714.17,2200.0,699.2081,699.9025,698.5234,698.5234,2200.0
2023-06-22 14:20:00,714.14,714.95,714.14,714.84,1646.0,698.4941,699.2863,698.4941,699.1787,1646.0
2023-06-22 14:30:00,714.92,715.61,714.25,715.61,2433.0,699.257,699.9319,698.6016,699.9319,2433.0
2023-06-22 14:40:00,715.38,716.03,715.37,715.71,1875.0,699.7069,700.3426,699.6971,700.0297,1875.0
2023-06-22 14:50:00,716.07,717.21,716.07,717.03,3400.0,700.3818,701.4968,700.3818,701.3207,3400.0
2023-06-22 15:00:00,717.19,717.19,716.32,717.01,1904.0,701.4772,701.4772,700.6263,701.3012,1904.0
2023-06-22 15:10:00,717.08,717.24,715.81,716.06,7836.0,701.3696,701.5261,700.1275,700.372,7836.0
2023-06-22 15:20:00,716.1,716.1,714.84,714.84,4209.0,700.4111,700.4111,699.1787,699.1787,4209.0
2023-06-22 15:30:00,714.87,716.3,714.53,715.91,8657.0,699.2081,700.6067,698.8755,700.2253,8657.0
2023-06-22 15:40:00,716.62,717.45,716.14,717.45,8948.0,700.9197,701.7315,700.4502,701.7315,8948.0
2023-06-22 15:50:00,717.48,717.72,716.27,717.52,31727.0,701.7609,701.9956,700.5774,701.8,31727.0
2023-06-23 09:30:00,698.1,700.82,697.51,699.55,46890.0,682.8055,685.4659,682.2284,684.2237,46890.0
2023-06-23 09:40:00,699.31,699.79,696.67,696.85,13982.0,683.989,684.4584,681.4068,681.5829,13982.0
2023-06-23 09:50:00,696.99,698.59,696.57,697.2,23686.0,681.7198,683.2847,681.309,681.9252,23686.0
2023-06-23 10:00:00,696.83,699.73,696.31,699.73,12031.0,681.5633,684.3998,681.0547,684.3998,12031.0
2023-06-23 10:10:00,699.9,701.2,698.55,699.9,13114.0,684.566,685.8376,683.2456,684.566,13114.0
2023-06-23 10:20:00,699.65,700.19,698.4,700.19,3316.0,684.3215,684.8497,683.0989,684.8497,3316.0
2023-06-23 10:30:00,700.61,701.51,700.11,701.23,11996.0,685.2605,686.1408,684.7714,685.8669,11996.0
2023-06-23 10:40:00,701.4,701.63,699.77,699.77,6509.0,686.0332,686.2581,684.4389,684.4389,6509.0
2023-06-23 10:50:00,699.72,700.06,697.21,698.31,8732.0,684.39,684.7225,681.935,683.0109,8732.0
2023-06-23 11:00:00,698.7,699.13,698.13,698.56,5158.0,683.3923,683.8129,682.8348,683.2554,5158.0
2023-06-23 11:10:00,698.64,698.64,696.88,697.01,10432.0,683.3336,683.3336,681.6122,681.7394,10432.0
2023-06-23 11:20:00,696.99,697.61,695.92,696.33,6290.0,681.7198,682.3262,680.6732,681.0743,6290.0
2023-06-23 11:30:00,696.48,698.35,696.11,698.33,16991.0,681.221,683.05,680.8591,683.0304,16991.0
2023-06-23 11:40:00,698.17,699.4,698.17,699.0,4307.0,682.8739,684.077,682.8739,683.6858,4307.0
2023-06-23 11:50:00,699.0,699.01,697.82,697.89,9561.0,683.6858,683.6955,682.5316,682.6001,9561.0
2023-06-23 12:00:00,698.46,698.88,697.34,698.0,15867.0,683.1576,683.5684,682.0621,682.7077,15867.0
2023-06-23 12:10:00,698.02,699.55,697.69,698.98,10840.0,682.7272,684.2237,682.4045,683.6662,10840.0
2023-06-23 12:20:00,699.32,699.39,698.46,698.81,4094.0,683.9987,684.0672,683.1576,683.4999,4094.0
2023-06-23 12:30:00,699.07,699.48,698.67,699.48,5946.0,683.7542,684.1552,683.363,684.1552,5946.0
2023-06-23 12:40:00,699.18,699.77,698.64,699.01,6300.0,683.8618,684.4389,683.3336,683.6955,6300.0
2023-06-23 12:50:00,699.01,699.29,698.11,698.62,3760.0,683.6955,683.9694,682.8153,683.3141,3760.0
2023-06-23 13:00:00,698.89,699.08,698.32,698.59,4133.0,683.5782,683.764,683.0207,683.2847,4133.0
2023-06-23 13:10:00,699.04,699.4,698.63,699.39,2317.0,683.7249,684.077,683.3239,684.0672,2317.0
2023-06-23 13:20:00,699.71,699.72,698.76,698.83,4500.0,684.3802,684.39,683.451,683.5195,4500.0
2023-06-23 13:30:00,699.09,699.69,699.08,699.54,5592.0,683.7738,684.3606,683.764,684.2139,5592.0
2023-06-23 13:40:00,699.65,699.86,698.77,699.19,5471.0,684.3215,684.5269,683.4608,683.8716,5471.0
2023-06-23 13:50:00,699.02,699.89,698.7,699.73,6032.0,683.7053,684.5563,683.3923,684.3998,6032.0
2023-06-23 14:00:00,700.08,700.69,698.98,699.46,5722.0,684.7421,685.3387,683.6662,684.1357,5722.0
2023-06-23 14:10:00,699.25,699.74,698.9,699.74,2036.0,683.9303,684.4095,683.5879,684.4095,2036.0
2023-06-23 14:20:00,699.48,699.9,699.11,699.9,1343.0,684.1552,684.566,683.7933,684.566,1343.0
2023-06-23 14:30:00,699.61,700.01,699.14,699.14,2200.0,684.2824,684.6736,683.8227,683.8227,2200.0
2023-06-23 14:40:00,699.07,699.62,698.03,698.59,4639.0,683.7542,684.2922,682.737,683.2847,4639.0
2023-06-23 14:50:00,698.29,699.14,698.05,698.49,2900.0,682.9913,683.8227,682.7566,683.1869,2900.0
2023-06-23 15:00:00,698.22,698.3,697.48,698.3,4133.0,682.9228,683.0011,682.1991,683.0011,4133.0
2023-06-23 15:10:00,698.59,699.34,698.42,699.02,4776.0,683.2847,684.0183,683.1185,683.7053,4776.0
2023-06-23 15:20:00,699.53,699.54,698.02,698.1,4300.0,684.2041,684.2139,682.7272,682.8055,4300.0
2023-06-23 15:30:00,698.25,699.49,698.2,699.12,15956.0,682.9522,684.165,682.9033,683.8031,15956.0
2023-06-23 15:40:00,699.24,700.29,698.85,700.29,6950.0,683.9205,684.9475,683.539,684.9475,6950.0
2023-06-23 15:50:00,700.04,700.04,697.76,697.88,44797.0,684.703,684.703,682.4729,682.5903,44797.0
2023-06-26 09:30:00,703.08,708.45,703.08,707.67,19651.0,687.6764,692.9287,687.6764,692.1658,19651.0
2023-06-26 09:40:00,707.16,710.73,707.16,710.3,16705.0,691.667,695.1588,691.667,694.7382,16705.0
2023-06-26 09:50:00,710.68,711.68,709.57,710.56,11312.0,695.1099,696.088,694.0242,694.9925,11312.0
2023-06-26 10:00:00,711.2,714.12,711.2,713.55,12443.0,695.6185,698.4745,695.6185,697.917,12443.0
2023-06-26 10:10:00,713.38,713.38,711.28,712.39,9074.0,697.7507,697.7507,695.6967,696.7824,9074.0
2023-06-26 10:20:00,711.58,711.58,709.98,710.85,5380.0,695.9901,695.9901,694.4252,695.2761,5380.0
2023-06-26 10:30:00,710.82,710.82,708.12,708.12,11284.0,695.2468,695.2468,692.6059,692.6059,11284.0
2023-06-26 10:40:00,708.05,709.1,707.05,709.1,14007.0,692.5375,693.5645,691.5594,693.5645,14007.0
2023-06-26 10:50:00,709.32,710.09,708.63,709.23,9826.0,693.7797,694.5328,693.1048,693.6916,9826.0
2023-06-26 11:00:00,709.34,709.34,706.71,707.46,19968.0,693.7992,693.7992,691.2268,691.9604,19968.0
2023-06-26 11:10:00,707.4,707.8,706.35,706.41,13238.0,691.9017,692.293,690.8747,690.9334,13238.0
2023-06-26 11:20:00,706.06,706.92,705.21,706.47,7960.0,690.5911,691.4322,689.7597,690.9921,7960.0
2023-06-26 11:30:00,706.48,707.75,706.37,706.75,35325.0,691.0019,692.2441,690.8943,691.266,35325.0
2023-06-26 11:40:00,706.84,708.28,706.17,708.16,5322.0,691.354,692.7624,690.6987,692.6451,5322.0
2023-06-26 11:50:00,707.71,708.93,707.71,708.93,10346.0,692.2049,693.3982,692.2049,693.3982,10346.0
2023-06-26 12:00:00,708.77,708.77,703.49,703.49,6040.0,693.2417,693.2417,688.0774,688.0774,6040.0
2023-06-26 12:10:00,704.02,706.19,703.04,705.22,17251.0,688.5958,690.7182,687.6372,689.7695,17251.0
2023-06-26 12:20:00,704.69,706.34,703.93,704.6,2422.0,689.2511,690.8649,688.5077,689.1631,2422.0
2023-06-26 12:30:00,704.22,704.66,702.84,703.42,4904.0,688.7914,689.2218,687.4416,688.0089,4904.0
2023-06-26 12:40:00,702.71,704.75,701.82,704.09,6725.0,687.3145,689.3098,686.444,688.6642,6725.0
2023-06-26 12:50:00,703.66,704.81,703.46,704.8,800.0,688.2437,689.3685,688.048,689.3587,800.0
2023-06-26 13:00:00,704.75,705.59,704.32,704.48,6136.0,689.3098,690.1314,688.8892,689.0457,6136.0
2023-06-26 13:10:00,704.13,705.47,704.12,704.73,2526.0,688.7034,690.014,688.6936,689.2902,2526.0
2023-06-26 13:20:00,704.41,705.45,703.86,705.45,7386.0,688.9772,689.9944,688.4393,689.9944,7386.0
2023-06-26 13:30:00,705.6,705.82,704.29,704.62,1951.0,690.1412,690.3563,688.8599,689.1826,1951.0
2023-06-26 13:40:00,704.27,705.71,704.25,705.57,1886.0,688.8403,690.2487,688.8207,690.1118,1886.0
2023-06-26 13:50:00,704.73,705.47,703.12,705.02,3195.0,689.2902,690.014,687.7155,689.5739,3195.0
2023-06-26 14:00:00,703.98,705.07,703.16,704.49,2570.0,688.5567,689.6228,687.7546,689.0555,2570.0
2023-06-26 14:10:00,705.05,705.09,704.27,704.27,2611.0,689.6032,689.6423,688.8403,688.8403,2611.0
2023-06-26 14:20:00,704.44,704.44,703.63,704.08,1650.0,689.0066,689.0066,688.2143,688.6545,1650.0
2023-06-26 14:30:00,705.28,706.14,704.73,706.14,1494.0,689.8282,690.6693,689.2902,690.6693,1494.0
2023-06-26 14:40:00,706.08,706.08,705.0,705.96,2334.0,690.6106,690.6106,689.5543,690.4933,2334.0
2023-06-26 14:50:00,706.46,706.46,705.06,705.93,1710.0,690.9823,690.9823,689.613,690.4639,1710.0
2023-06-26 15:00:00,705.72,706.86,705.7,705.71,2518.0,690.2585,691.3736,690.239,690.2487,2518.0
2023-06-26 15:10:00,706.51,706.51,705.46,705.46,1100.0,691.0312,691.0312,690.0042,690.0042,1100.0
2023-06-26 15:20:00,705.35,706.08,704.77,705.22,3493.0,689.8966,690.6106,689.3293,689.7695,3493.0
2023-06-26 15:30:00,705.9,706.11,704.86,706.11,1067.0,690.4346,690.64,689.4174,690.64,1067.0
2023-06-26 15:40:00,705.24,705.26,702.0,702.82,4903.0,689.789,689.8086,686.62,687.4221,4903.0
2023-06-26 15:50:00,702.37,703.19,700.23,700.23,28177.0,686.9819,687.784,684.8888,684.8888,28177.0
2023-06-27 09:30:00,706.52,708.1,705.7,707.68,18567.0,691.041,692.5864,690.239,692.1756,18567.0
2023-06-27 09:40:00,707.04,707.99,705.0,705.46,7567.0,691.5496,692.4788,689.5543,690.0042,7567.0
2023-06-27 09:50:00,705.37,709.63,705.36,709.63,7816.0,689.9162,694.0829,689.9064,694.0829,7816.0
2023-06-27 10:00:00,708.74,709.65,706.61,707.69,11655.0,693.2124,694.1024,691.129,692.1854,11655.0
2023-06-27 10:10:00,706.86,707.11,704.52,706.97,5528.0,691.3736,691.6181,689.0848,691.4811,5528.0
2023-06-27 10:20:00,707.12,708.93,706.52,708.2,4700.0,691.6279,693.3982,691.041,692.6842,4700.0
2023-06-27 10:30:00,707.59,709.16,707.0,709.16,6549.0,692.0876,693.6232,691.5105,693.6232,6549.0
2023-06-27 10:40:00,709.17,710.27,708.23,710.27,5606.0,693.6329,694.7088,692.7135,694.7088,5606.0
2023-06-27 10:50:00,710.61,711.29,710.02,710.17,24981.0,695.0414,695.7065,694.4643,694.611,24981.0
2023-06-27 11:00:00,710.54,710.69,708.22,709.59,8519.0,694.9729,695.1196,692.7038,694.0437,8519.0
2023-06-27 11:10:00,709.5,711.03,708.94,711.03,6976.0,693.9557,695.4522,693.408,695.4522,6976.0
2023-06-27 11:20:00,710.99,713.2,710.99,713.2,10192.0,695.4131,697.5747,695.4131,697.5747,10192.0
2023-06-27 11:30:00,713.03,714.08,711.49,713.49,14669.0,697.4084,698.4354,695.9021,697.8583,14669.0
2023-06-27 11:40:00,713.14,714.99,713.06,713.44,4946.0,697.516,699.3254,697.4377,697.8094,4946.0
2023-06-27 11:50:00,713.51,715.71,713.51,715.26,3720.0,697.8779,700.0297,697.8779,699.5895,3720.0
2023-06-27 12:00:00,715.75,716.69,715.24,715.62,5424.0,700.0688,700.9882,699.57,699.9416,5424.0
2023-06-27 12:10:00,715.57,715.87,714.69,715.81,3075.0,699.8927,700.1862,699.032,700.1275,3075.0
2023-06-27 12:20:00,715.97,717.91,715.71,717.02,5073.0,700.284,702.1815,700.0297,701.311,5073.0
2023-06-27 12:30:00,717.71,718.35,717.46,717.59,12799.0,701.9858,702.6118,701.7413,701.8685,12799.0
2023-06-27 12:40:00,718.1,720.31,717.75,719.73,8636.0,702.3673,704.5289,702.025,703.9616,8636.0
2023-06-27 12:50:00,719.14,719.82,717.78,718.46,29442.0,703.3845,704.0496,702.0543,702.7194,29442.0
2023-06-27 13:00:00,718.35,718.73,717.62,717.97,5702.0,702.6118,702.9835,701.8978,702.2401,5702.0
2023-06-27 13:10:00,718.01,720.64,717.46,720.64,5796.0,702.2793,704.8517,701.7413,704.8517,5796.0
2023-06-27 13:20:00,721.0,721.5,720.24,721.25,16347.0,705.2038,705.6928,704.4604,705.4483,16347.0
2023-06-27 13:30:00,721.24,721.7,720.56,721.2,5494.0,705.4385,705.8884,704.7734,705.3994,5494.0
2023-06-27 13:40:00,720.99,721.99,720.99,721.67,3163.0,705.194,706.1721,705.194,705.8591,3163.0
2023-06-27 13:50:00,721.05,721.64,720.74,720.89,3939.0,705.2527,705.8297,704.9495,705.0962,3939.0
2023-06-27 14:00:00,720.98,721.49,720.56,720.77,4396.0,705.1842,705.683,704.7734,704.9788,4396.0
2023-06-27 14:10:00,720.84,722.0,720.81,721.39,4521.0,705.0473,706.1819,705.0179,705.5852,4521.0
2023-06-27 14:20:00,721.36,722.09,721.34,721.6,3511.0,705.5559,706.2699,705.5363,705.7906,3511.0
2023-06-27 14:30:00,721.75,723.18,721.62,722.45,11936.0,705.9373,707.336,705.8102,706.622,11936.0
2023-06-27 14:40:00,722.03,722.12,721.15,721.2,4534.0,706.2112,706.2992,705.3505,705.3994,4534.0
2023-06-27 14:50:00,720.91,721.85,720.54,721.33,5133.0,705.1157,706.0351,704.7538,705.5265,5133.0
2023-06-27 15:00:00,721.23,723.92,721.23,723.9,9259.0,705.4287,708.0598,705.4287,708.0402,9259.0
2023-06-27 15:10:00,723.81,724.8,723.63,724.21,8498.0,707.9522,708.9205,707.7761,708.3434,8498.0
2023-06-27 15:20:00,724.45,726.44,724.45,726.43,10454.0,708.5782,710.5246,708.5782,710.5148,10454.0
2023-06-27 15:30:00,726.63,726.66,724.98,725.59,16187.0,710.7104,710.7398,709.0966,709.6932,16187.0
2023-06-27 15:40:00,725.67,726.52,725.01,726.21,16860.0,709.7714,710.6028,709.1259,710.2996,16860.0
2023-06-27 15:50:00,726.2,726.2,723.47,725.53,58992.0,710.2898,710.2898,707.6196,709.6345,58992.0
2023-06-28 09:30:00,718.83,722.22,717.32,721.78,30988.0,703.0813,706.397,701.6044,705.9667,30988.0
2023-06-28 09:40:00,721.94,722.55,717.86,720.58,21519.0,706.1232,706.7198,702.1326,704.793,21519.0
2023-06-28 09:50:00,719.7,720.15,718.22,718.73,5716.0,703.9322,704.3724,702.4847,702.9835,5716.0
2023-06-28 10:00:00,718.57,719.27,717.6,719.13,11128.0,702.827,703.5117,701.8783,703.3747,11128.0
2023-06-28 10:10:00,718.77,721.26,717.4,720.85,9920.0,703.0226,705.4581,701.6826,705.057,9920.0
2023-06-28 10:20:00,721.2,723.46,721.18,723.46,5543.0,705.3994,707.6099,705.3798,707.6099,5543.0
2023-06-28 10:30:00,723.38,726.26,723.22,725.84,17553.0,707.5316,710.3485,707.3751,709.9377,17553.0
2023-06-28 10:40:00,725.62,727.0,725.1,726.85,12328.0,709.7225,711.0723,709.2139,710.9256,12328.0
2023-06-28 10:50:00,726.61,726.82,725.25,725.72,12173.0,710.6909,710.8963,709.3607,709.8204,12173.0
2023-06-28 11:00:00,725.55,727.36,725.4,727.02,12668.0,709.6541,711.4244,709.5074,711.0919,12668.0
2023-06-28 11:10:00,727.5,727.5,725.1,726.31,14450.0,711.5614,711.5614,709.2139,710.3974,14450.0
2023-06-28 11:20:00,726.25,726.54,724.3,725.42,9088.0,710.3387,710.6224,708.4315,709.5269,9088.0
2023-06-28 11:30:00,725.45,726.63,724.59,726.54,13111.0,709.5563,710.7104,708.7151,710.6224,13111.0
2023-06-28 11:40:00,727.02,727.02,725.07,725.28,2364.0,711.0919,711.0919,709.1846,709.39,2364.0
2023-06-28 11:50:00,725.04,725.95,725.04,725.95,2004.0,709.1553,710.0453,709.1553,710.0453,2004.0
2023-06-28 12:00:00,725.82,727.82,725.82,727.82,1698.0,709.9182,711.8743,709.9182,711.8743,1698.0
2023-06-28 12:10:00,727.78,730.0,727.78,729.65,10996.0,711.8352,714.0066,711.8352,713.6643,10996.0
2023-06-28 12:20:00,729.41,729.41,724.06,724.06,4411.0,713.4295,713.4295,708.1967,708.1967,4411.0
2023-06-28 12:30:00,723.55,724.33,722.01,723.53,7914.0,707.6979,708.4608,706.1916,707.6783,7914.0
2023-06-28 12:40:00,723.56,724.44,721.66,722.42,6418.0,707.7077,708.5684,705.8493,706.5927,6418.0
2023-06-28 12:50:00,722.11,723.28,721.21,723.09,4598.0,706.2894,707.4338,705.4092,707.248,4598.0
2023-06-28 13:00:00,723.49,723.91,722.15,723.7,2944.0,707.6392,708.05,706.3286,707.8446,2944.0
2023-06-28 13:10:00,723.27,723.79,722.86,723.79,2978.0,707.424,707.9326,707.023,707.9326,2978.0
2023-06-28 13:20:00,723.91,725.0,723.9,724.53,1740.0,708.05,709.1161,708.0402,708.6564,1740.0
2023-06-28 13:30:00,725.01,725.09,723.99,724.15,4819.0,709.1259,709.2042,708.1283,708.2848,4819.0
2023-06-28 13:40:00,725.2,725.45,723.88,723.88,4212.0,709.3117,709.5563,708.0207,708.0207,4212.0
2023-06-28 13:50:00,724.0,724.7,723.27,724.39,19964.0,708.138,708.8227,707.424,708.5195,19964.0
2023-06-28 14:00:00,724.66,726.21,724.53,725.73,2213.0,708.7836,710.2996,708.6564,709.8301,2213.0
2023-06-28 14:10:00,725.99,726.69,725.79,726.49,1586.0,710.0844,710.7691,709.8888,710.5735,1586.0
2023-06-28 14:20:00,726.0,727.43,726.0,726.27,2234.0,710.0942,711.4929,710.0942,710.3583,2234.0
2023-06-28 14:30:00,726.6,726.6,725.13,725.6,8961.0,710.6811,710.6811,709.2433,709.703,8961.0
2023-06-28 14:40:00,725.52,726.52,725.09,726.39,7439.0,709.6247,710.6028,709.2042,710.4757,7439.0
2023-06-28 14:50:00,725.97,726.38,725.81,726.24,8860.0,710.0649,710.4659,709.9084,710.329,8860.0
2023-06-28 15:00:00,726.68,726.68,723.38,723.91,17934.0,710.7593,710.7593,707.5316,708.05,17934.0
2023-06-28 15:10:00,723.91,726.91,723.9,726.54,9390.0,708.05,710.9843,708.0402,710.6224,9390.0
2023-06-28 15:20:00,726.95,727.37,726.0,726.0,15532.0,711.0234,711.4342,710.0942,710.0942,15532.0
2023-06-28 15:30:00,725.84,726.3,725.06,725.17,10390.0,709.9377,710.3876,709.1748,709.2824,10390.0
2023-06-28 15:40:00,725.11,725.66,724.59,725.15,7481.0,709.2237,709.7617,708.7151,709.2628,7481.0
2023-06-28 15:50:00,724.86,725.77,723.33,724.19,32855.0,708.9792,709.8693,707.4827,708.3239,32855.0
2023-06-29 09:30:00,727.13,727.92,724.0,726.32,18064.0,711.1995,711.9722,708.138,710.4072,18064.0
2023-06-29 09:40:00,726.31,726.47,722.94,726.4,28107.0,710.3974,710.5539,707.1013,710.4855,28107.0
2023-06-29 09:50:00,726.25,726.6,724.5,725.39,15733.0,710.3387,710.6811,708.6271,709.4976,15733.0
2023-06-29 10:00:00,725.75,727.96,723.45,723.85,14134.0,709.8497,712.0113,707.6001,707.9913,14134.0
2023-06-29 10:10:00,723.74,726.54,722.91,724.77,7872.0,707.8837,710.6224,707.0719,708.8912,7872.0
2023-06-29 10:20:00,725.01,726.51,724.2,724.2,6031.0,709.1259,710.593,708.3337,708.3337,6031.0
2023-06-29 10:30:00,724.4,724.5,723.0,724.06,6584.0,708.5293,708.6271,707.1599,708.1967,6584.0
2023-06-29 10:40:00,724.04,724.42,722.44,723.43,5027.0,708.1772,708.5488,706.6122,707.5805,5027.0
2023-06-29 10:50:00,723.61,725.0,723.27,724.87,3434.0,707.7566,709.1161,707.424,708.989,3434.0
2023-06-29 11:00:00,724.9,725.94,723.75,725.87,4983.0,709.0183,710.0355,707.8935,709.9671,4983.0
2023-06-29 11:10:00,725.54,727.11,725.36,727.11,5604.0,709.6443,711.1799,709.4682,711.1799,5604.0
2023-06-29 11:20:00,727.49,728.02,727.18,727.35,4444.0,711.5516,712.07,711.2484,711.4146,4444.0
2023-06-29 11:30:00,727.54,727.69,726.24,727.01,19593.0,711.6005,711.7472,710.329,711.0821,19593.0
2023-06-29 11:40:00,727.15,727.77,726.93,727.68,1677.0,711.219,711.8254,711.0038,711.7374,1677.0
2023-06-29 11:50:00,728.1,728.76,727.8,727.8,2000.0,712.1482,712.7938,711.8548,711.8548,2000.0
2023-06-29 12:00:00,728.14,729.38,727.57,727.63,2740.0,712.1873,713.4002,711.6298,711.6885,2740.0
2023-06-29 12:10:00,728.08,728.08,726.74,727.62,1502.0,712.1286,712.1286,710.818,711.6787,1502.0
2023-06-29 12:20:00,727.65,728.2,726.21,727.57,7086.0,711.7081,712.246,710.2996,711.6298,7086.0
2023-06-29 12:30:00,727.47,727.94,726.39,726.86,3237.0,711.532,711.9917,710.4757,710.9354,3237.0
2023-06-29 12:40:00,726.9,728.06,726.83,727.67,2300.0,710.9745,712.1091,710.906,711.7276,2300.0
2023-06-29 12:50:00,727.89,727.93,725.04,725.08,3474.0,711.9428,711.9819,709.1553,709.1944,3474.0
2023-06-29 13:00:00,725.34,725.61,723.7,725.35,5864.0,709.4487,709.7128,707.8446,709.4585,5864.0
2023-06-29 13:10:00,725.77,725.77,725.05,725.66,2246.0,709.8693,709.8693,709.165,709.7617,2246.0
2023-06-29 13:20:00,725.46,726.96,725.01,726.26,2636.0,709.5661,711.0332,709.1259,710.3485,2636.0
2023-06-29 13:30:00,726.25,726.26,724.08,724.69,1100.0,710.3387,710.3485,708.2163,708.8129,1100.0
2023-06-29 13:40:00,724.32,724.51,723.65,724.09,1991.0,708.451,708.6369,707.7957,708.2261,1991.0
2023-06-29 13:50:00,724.74,724.81,723.36,723.65,3339.0,708.8618,708.9303,707.5121,707.7957,3339.0
2023-06-29 14:00:00,723.66,723.7,722.54,722.85,7751.0,707.8055,707.8446,706.71,707.0132,7751.0
2023-06-29 14:10:00,723.38,724.45,722.89,724.19,5799.0,707.5316,708.5782,707.0524,708.3239,5799.0
2023-06-29 14:20:00,724.12,725.14,724.06,724.38,3596.0,708.2554,709.2531,708.1967,708.5097,3596.0
2023-06-29 14:30:00,724.83,724.83,723.23,724.29,10230.0,708.9499,708.9499,707.3849,708.4217,10230.0
2023-06-29 14:40:00,723.89,723.89,722.49,723.36,6866.0,708.0304,708.0304,706.6611,707.5121,6866.0
2023-06-29 14:50:00,722.82,723.14,722.41,723.05,2770.0,706.9839,707.2969,706.5829,707.2089,2770.0
2023-06-29 15:00:00,723.28,724.35,723.08,723.47,9876.0,707.4338,708.4804,707.2382,707.6196,9876.0
2023-06-29 15:10:00,722.97,723.54,722.48,722.51,4295.0,707.1306,707.6881,706.6513,706.6807,4295.0
2023-06-29 15:20:00,722.64,724.33,722.15,723.89,10743.0,706.8078,708.4608,706.3286,708.0304,10743.0
2023-06-29 15:30:00,723.57,723.79,722.73,722.88,2715.0,707.7175,707.9326,706.8959,707.0426,2715.0
2023-06-29 15:40:00,722.81,723.41,721.58,722.3,12627.0,706.9741,707.561,705.7711,706.4753,12627.0
2023-06-29 15:50:00,722.73,723.85,722.72,723.14,32590.0,706.8959,707.9913,706.8861,707.2969,32590.0
2023-06-30 09:30:00,722.53,722.54,715.66,717.28,53004.0,706.7002,706.71,699.9808,701.5653,53004.0
2023-06-30 09:40:00,717.38,725.47,717.15,725.35,25873.0,701.6631,709.5758,701.4381,709.4585,25873.0
2023-06-30 09:50:00,725.69,726.94,724.41,724.79,17127.0,709.791,711.0136,708.5391,708.9107,17127.0
2023-06-30 10:00:00,725.16,727.12,724.88,725.49,13018.0,709.2726,711.1897,708.9988,709.5954,13018.0
2023-06-30 10:10:00,725.63,726.61,725.16,726.23,7141.0,709.7323,710.6909,709.2726,710.3192,7141.0
2023-06-30 10:20:00,726.51,726.75,725.54,725.81,7544.0,710.593,710.8278,709.6443,709.9084,7544.0
2023-06-30 10:30:00,726.15,726.89,723.2,723.63,8980.0,710.2409,710.9647,707.3556,707.7761,8980.0
2023-06-30 10:40:00,723.84,725.78,723.66,723.66,6530.0,707.9815,709.879,707.8055,707.8055,6530.0
2023-06-30 10:50:00,723.28,724.18,722.47,723.25,7103.0,707.4338,708.3141,706.6416,707.4045,7103.0
2023-06-30 11:00:00,723.62,723.68,721.79,722.37,9172.0,707.7664,707.825,705.9765,706.5437,9172.0
2023-06-30 11:10:00,722.3,722.77,721.69,722.07,8577.0,706.4753,706.935,705.8786,706.2503,8577.0
2023-06-30 11:20:00,722.12,723.31,721.82,722.09,9206.0,706.2992,707.4632,706.0058,706.2699,9206.0
2023-06-30 11:30:00,721.87,723.62,721.16,722.85,19700.0,706.0547,707.7664,705.3603,707.0132,19700.0
2023-06-30 11:40:00,722.52,723.0,721.63,722.04,6342.0,706.6905,707.1599,705.82,706.221,6342.0
2023-06-30 11:50:00,722.22,723.74,721.67,723.72,4620.0,706.397,707.8837,705.8591,707.8642,4620.0
2023-06-30 12:00:00,723.7,723.99,722.3,722.3,7099.0,707.8446,708.1283,706.4753,706.4753,7099.0
2023-06-30 12:10:00,722.78,722.98,722.25,722.25,1100.0,706.9448,707.1404,706.4264,706.4264,1100.0
2023-06-30 12:20:00,723.06,723.97,723.06,723.97,2442.0,707.2186,708.1087,707.2186,708.1087,2442.0
2023-06-30 12:30:00,724.0,725.13,724.0,724.95,4547.0,708.138,709.2433,708.138,709.0672,4547.0
2023-06-30 12:40:00,725.0,725.13,724.75,724.88,2331.0,709.1161,709.2433,708.8716,708.9988,2331.0
2023-06-30 12:50:00,724.93,726.5,724.93,726.06,4309.0,709.0477,710.5833,709.0477,710.1529,4309.0
2023-06-30 13:00:00,725.92,726.25,724.89,726.25,2594.0,710.016,710.3387,709.0085,710.3387,2594.0
2023-06-30 13:10:00,726.16,726.37,725.74,726.16,4290.0,710.2507,710.4561,709.8399,710.2507,4290.0
2023-06-30 13:20:00,726.11,726.32,725.57,725.8,4547.0,710.2018,710.4072,709.6736,709.8986,4547.0
2023-06-30 13:30:00,725.73,726.6,725.13,725.26,5630.0,709.8301,710.6811,709.2433,709.3704,5630.0
2023-06-30 13:40:00,725.84,725.85,724.53,724.71,3348.0,709.9377,709.9475,708.6564,708.8325,3348.0
2023-06-30 13:50:00,724.83,725.8,724.65,725.8,3329.0,708.9499,709.8986,708.7738,709.8986,3329.0
2023-06-30 14:00:00,726.14,726.94,725.78,726.4,4873.0,710.2312,711.0136,709.879,710.4855,4873.0
2023-06-30 14:10:00,726.4,726.54,725.69,725.69,2810.0,710.4855,710.6224,709.791,709.791,2810.0
2023-06-30 14:20:00,726.03,726.87,725.76,726.87,1625.0,710.1236,710.9452,709.8595,710.9452,1625.0
2023-06-30 14:30:00,726.19,726.81,725.8,726.1,4267.0,710.2801,710.8865,709.8986,710.192,4267.0
2023-06-30 14:40:00,726.22,726.5,725.36,725.85,3635.0,710.3094,710.5833,709.4682,709.9475,3635.0
2023-06-30 14:50:00,726.52,726.81,725.65,726.32,2540.0,710.6028,710.8865,709.7519,710.4072,2540.0
2023-06-30 15:00:00,726.42,726.58,725.65,726.58,3574.0,710.505,710.6615,709.7519,710.6615,3574.0
2023-06-30 15:10:00,726.44,726.8,726.14,726.56,4992.0,710.5246,710.8767,710.2312,710.642,4992.0
2023-06-30 15:20:00,726.23,727.45,726.02,726.6,6724.0,710.3192,711.5125,710.1138,710.6811,6724.0
2023-06-30 15:30:00,726.61,727.12,726.02,726.67,6234.0,710.6909,711.1897,710.1138,710.7495,6234.0
2023-06-30 15:40:00,726.69,726.87,725.51,725.89,9253.0,710.7691,710.9452,709.615,709.9866,9253.0
2023-06-30 15:50:00,725.94,726.66,724.57,725.02,32354.0,710.0355,710.7398,708.6955,709.1357,32354.0
2023-07-03 09:30:00,734.0,737.17,732.44,734.77,33358.0,717.9189,721.0195,716.3931,718.6721,33358.0
2023-07-03 09:40:00,734.43,735.57,732.9,734.49,7906.0,718.3395,719.4546,716.843,718.3982,7906.0
2023-07-03 09:50:00,734.37,735.54,732.75,733.65,5860.0,718.2808,719.4252,716.6963,717.5766,5860.0
2023-07-03 10:00:00,734.21,736.68,734.21,734.76,7141.0,718.1243,720.5402,718.1243,718.6623,7141.0
2023-07-03 10:10:00,734.35,734.42,732.83,733.61,5879.0,718.2613,718.3297,716.7746,717.5375,5879.0
2023-07-03 10:20:00,734.06,734.76,732.81,732.81,6806.0,717.9776,718.6623,716.755,716.755,6806.0
2023-07-03 10:30:00,732.88,732.91,730.32,730.78,8017.0,716.8235,716.8528,714.3196,714.7695,8017.0
2023-07-03 10:40:00,730.96,730.96,728.76,729.06,7768.0,714.9456,714.9456,712.7938,713.0872,7768.0
2023-07-03 10:50:00,729.01,729.17,727.62,727.78,6904.0,713.0383,713.1948,711.6787,711.8352,6904.0
2023-07-03 11:00:00,728.1,728.14,726.39,727.19,8391.0,712.1482,712.1873,710.4757,711.2581,8391.0
2023-07-03 11:10:00,727.19,727.86,726.74,727.77,9266.0,711.2581,711.9135,710.818,711.8254,9266.0
2023-07-03 11:20:00,727.76,727.77,726.99,727.23,9949.0,711.8157,711.8254,711.0625,711.2973,9949.0
2023-07-03 11:30:00,726.89,727.56,726.15,727.56,7284.0,710.9647,711.62,710.2409,711.62,7284.0
2023-07-03 11:40:00,727.76,728.87,727.41,728.5,5406.0,711.8157,712.9013,711.4733,712.5394,5406.0
2023-07-03 11:50:00,728.92,729.83,728.6,729.37,6475.0,712.9502,713.8403,712.6373,713.3904,6475.0
2023-07-03 12:00:00,729.39,730.16,729.39,730.1,4388.0,713.4099,714.1631,713.4099,714.1044,4388.0
2023-07-03 12:10:00,729.86,731.01,729.86,730.31,3700.0,713.8697,714.9945,713.8697,714.3098,3700.0
2023-07-03 12:20:00,730.34,731.86,730.34,731.84,5259.0,714.3391,715.8258,714.3391,715.8063,5259.0
2023-07-03 12:30:00,731.87,732.3,730.9,731.89,5692.0,715.8356,716.2562,714.8869,715.8552,5692.0
2023-07-03 12:40:00,731.66,732.33,731.62,731.82,7834.0,715.6302,716.2855,715.5911,715.7867,7834.0
2023-07-03 12:50:00,731.73,734.08,731.39,734.08,18583.0,715.6987,717.9972,715.3661,717.9972,18583.0
2023-07-05 09:30:00,721.2,721.96,718.16,719.46,42112.0,705.3994,706.1427,702.426,703.6975,42112.0
2023-07-05 09:40:00,718.92,721.39,718.69,719.31,9910.0,703.1693,705.5852,702.9444,703.5508,9910.0
2023-07-05 09:50:00,719.59,720.04,717.66,717.66,12341.0,703.8247,704.2648,701.9369,701.9369,12341.0
2023-07-05 10:00:00,717.82,719.86,717.59,719.29,13706.0,702.0934,704.0887,701.8685,703.5312,13706.0
2023-07-05 10:10:00,719.46,722.14,718.76,721.69,12326.0,703.6975,706.3188,703.0128,705.8786,12326.0
2023-07-05 10:20:00,721.87,721.89,719.46,719.68,14715.0,706.0547,706.0743,703.6975,703.9127,14715.0
2023-07-05 10:30:00,720.29,722.61,720.16,721.5,12877.0,704.5093,706.7785,704.3822,705.6928,12877.0
2023-07-05 10:40:00,721.53,722.49,719.8,719.9,8032.0,705.7222,706.6611,704.0301,704.1279,8032.0
2023-07-05 10:50:00,720.11,720.22,718.81,719.86,3917.0,704.3333,704.4409,703.0617,704.0887,3917.0
2023-07-05 11:00:00,720.1,720.1,719.0,719.49,4481.0,704.3235,704.3235,703.2476,703.7268,4481.0
2023-07-05 11:10:00,719.08,719.67,716.87,716.89,10041.0,703.3258,703.9029,701.1642,701.1838,10041.0
2023-07-05 11:20:00,716.7,717.04,715.8,716.34,7449.0,700.998,701.3305,700.1177,700.6459,7449.0
2023-07-05 11:30:00,716.05,717.77,716.04,716.8,5995.0,700.3622,702.0445,700.3524,701.0958,5995.0
2023-07-05 11:40:00,716.93,717.29,716.01,717.01,4142.0,701.2229,701.575,700.3231,701.3012,4142.0
2023-07-05 11:50:00,717.31,717.31,715.79,716.14,5969.0,701.5946,701.5946,700.1079,700.4502,5969.0
2023-07-05 12:00:00,715.99,716.68,715.67,716.21,2866.0,700.3035,700.9784,699.9905,700.5187,2866.0
2023-07-05 12:10:00,715.9,717.26,715.65,716.77,3543.0,700.2155,701.5457,699.971,701.0664,3543.0
2023-07-05 12:20:00,716.49,717.06,715.98,717.06,3124.0,700.7926,701.3501,700.2937,701.3501,3124.0
2023-07-05 12:30:00,717.06,717.07,714.6,715.05,4714.0,701.3501,701.3599,698.944,699.3841,4714.0
2023-07-05 12:40:00,715.29,715.72,714.44,714.8,2792.0,699.6189,700.0394,698.7875,699.1396,2792.0
2023-07-05 12:50:00,714.75,715.97,714.63,715.84,3384.0,699.0907,700.284,698.9733,700.1568,3384.0
2023-07-05 13:00:00,715.84,717.69,715.83,717.35,10088.0,700.1568,701.9663,700.147,701.6337,10088.0
2023-07-05 13:10:00,717.2,717.46,717.0,717.17,7655.0,701.487,701.7413,701.2914,701.4577,7655.0
2023-07-05 13:20:00,717.13,717.74,716.74,717.19,6275.0,701.4186,702.0152,701.0371,701.4772,6275.0
2023-07-05 13:30:00,717.63,717.63,716.18,716.48,3298.0,701.9076,701.9076,700.4894,700.7828,3298.0
2023-07-05 13:40:00,716.74,717.24,716.74,717.06,5116.0,701.0371,701.5261,701.0371,701.3501,5116.0
2023-07-05 13:50:00,717.18,717.5,716.88,717.01,908.0,701.4675,701.7804,701.174,701.3012,908.0
2023-07-05 14:00:00,717.13,718.54,717.06,718.22,6525.0,701.4186,702.7977,701.3501,702.4847,6525.0
2023-07-05 14:10:00,718.16,718.63,717.58,717.74,14575.0,702.426,702.8857,701.8587,702.0152,14575.0
2023-07-05 14:20:00,717.74,717.79,716.58,717.53,8130.0,702.0152,702.0641,700.8806,701.8098,8130.0
2023-07-05 14:30:00,717.54,718.88,717.54,718.88,4186.0,701.8196,703.1302,701.8196,703.1302,4186.0
2023-07-05 14:40:00,718.85,719.22,718.44,718.5,10805.0,703.1009,703.4628,702.6998,702.7585,10805.0
2023-07-05 14:50:00,718.32,719.34,718.32,719.1,8279.0,702.5825,703.5801,702.5825,703.3454,8279.0
2023-07-05 15:00:00,719.12,720.13,718.98,719.44,8831.0,703.365,704.3528,703.228,703.6779,8831.0
2023-07-05 15:10:00,719.29,720.19,719.07,719.42,18123.0,703.5312,704.4115,703.316,703.6584,18123.0
2023-07-05 15:20:00,719.13,719.55,718.75,718.75,5729.0,703.3747,703.7855,703.0031,703.0031,5729.0
2023-07-05 15:30:00,718.64,720.29,718.64,719.49,15313.0,702.8955,704.5093,702.8955,703.7268,15313.0
2023-07-05 15:40:00,719.29,719.29,717.35,718.38,17309.0,703.5312,703.5312,701.6337,702.6412,17309.0
2023-07-05 15:50:00,718.12,718.12,715.55,715.66,44032.0,702.3869,702.3869,699.8732,699.9808,44032.0
2023-07-06 09:30:00,701.73,702.63,698.8,702.63,69452.0,686.3559,687.2362,683.4901,687.2362,69452.0
2023-07-06 09:40:00,702.35,703.22,700.54,702.85,26061.0,686.9624,687.8133,685.192,687.4514,26061.0
2023-07-06 09:50:00,702.91,703.68,699.76,701.66,9788.0,687.5101,688.2632,684.4291,686.2875,9788.0
2023-07-06 10:00:00,701.38,701.62,698.7,698.75,13755.0,686.0136,686.2484,683.3923,683.4412,13755.0
2023-07-06 10:10:00,699.54,701.48,698.77,700.08,18714.0,684.2139,686.1114,683.4608,684.7421,18714.0
2023-07-06 10:20:00,699.62,699.62,697.16,697.68,8717.0,684.2922,684.2922,681.8861,682.3947,8717.0
2023-07-06 10:30:00,697.93,698.7,696.22,697.51,14940.0,682.6392,683.3923,680.9667,682.2284,14940.0
2023-07-06 10:40:00,697.38,697.38,695.3,696.42,7432.0,682.1012,682.1012,680.0668,681.1623,7432.0
2023-07-06 10:50:00,696.5,696.89,694.67,695.02,15350.0,681.2405,681.622,679.4506,679.793,15350.0
2023-07-06 11:00:00,695.14,697.29,695.14,695.38,11878.0,679.9103,682.0132,679.9103,680.1451,11878.0
2023-07-06 11:10:00,695.57,695.96,694.41,694.81,11610.0,680.3309,680.7124,679.1963,679.5876,11610.0
2023-07-06 11:20:00,694.93,694.93,693.23,694.22,13475.0,679.7049,679.7049,678.0422,679.0105,13475.0
2023-07-06 11:30:00,694.44,697.48,694.31,696.78,25262.0,679.2257,682.1991,679.0985,681.5144,25262.0
2023-07-06 11:40:00,696.77,697.73,695.94,697.49,14671.0,681.5046,682.4436,680.6928,682.2088,14671.0
2023-07-06 11:50:00,697.07,698.02,696.72,697.88,12265.0,681.798,682.7272,681.4557,682.5903,12265.0
2023-07-06 12:00:00,698.09,699.75,698.07,699.62,14355.0,682.7957,684.4193,682.7761,684.2922,14355.0
2023-07-06 12:10:00,699.74,700.0,697.39,697.89,9724.0,684.4095,684.6638,682.111,682.6001,9724.0
2023-07-06 12:20:00,697.91,700.14,697.41,699.98,27879.0,682.6196,684.8008,682.1306,684.6443,27879.0
2023-07-06 12:30:00,699.43,700.39,698.82,699.09,6612.0,684.1063,685.0453,683.5097,683.7738,6612.0
2023-07-06 12:40:00,698.72,699.83,698.57,699.83,2804.0,683.4119,684.4976,683.2652,684.4976,2804.0
2023-07-06 12:50:00,699.92,700.69,699.16,700.69,3075.0,684.5856,685.3387,683.8423,685.3387,3075.0
2023-07-06 13:00:00,700.06,701.09,699.96,699.96,2117.0,684.7225,685.73,684.6247,684.6247,2117.0
2023-07-06 13:10:00,700.17,700.7,699.94,700.7,2124.0,684.8301,685.3485,684.6052,685.3485,2124.0
2023-07-06 13:20:00,700.78,700.79,699.24,699.25,2485.0,685.4268,685.4365,683.9205,683.9303,2485.0
2023-07-06 13:30:00,699.55,700.61,698.83,700.61,2743.0,684.2237,685.2605,683.5195,685.2605,2743.0
2023-07-06 13:40:00,700.59,701.2,699.62,700.06,3498.0,685.2409,685.8376,684.2922,684.7225,3498.0
2023-07-06 13:50:00,700.45,700.45,698.86,700.2,1800.0,685.104,685.104,683.5488,684.8595,1800.0
2023-07-06 14:00:00,699.67,699.89,698.71,699.68,4318.0,684.3411,684.5563,683.4021,684.3509,4318.0
2023-07-06 14:10:00,699.89,699.93,698.33,698.75,3250.0,684.5563,684.5954,683.0304,683.4412,3250.0
2023-07-06 14:20:00,698.44,698.76,698.13,698.26,1639.0,683.138,683.451,682.8348,682.962,1639.0
2023-07-06 14:30:00,698.77,699.42,698.43,699.42,3437.0,683.4608,684.0966,683.1282,684.0966,3437.0
2023-07-06 14:40:00,699.09,701.52,698.83,701.52,6040.0,683.7738,686.1505,683.5195,686.1505,6040.0
2023-07-06 14:50:00,701.51,701.72,700.77,701.59,5102.0,686.1408,686.3462,685.417,686.219,5102.0
2023-07-06 15:00:00,701.57,701.67,699.99,699.99,6750.0,686.1995,686.2973,684.6541,684.6541,6750.0
2023-07-06 15:10:00,700.0,700.24,699.11,699.67,8133.0,684.6638,684.8986,683.7933,684.3411,8133.0
2023-07-06 15:20:00,699.7,700.63,699.59,700.02,7260.0,684.3704,685.28,684.2628,684.6834,7260.0
2023-07-06 15:30:00,699.94,701.4,699.81,699.83,11597.0,684.6052,686.0332,684.478,684.4976,11597.0
2023-07-06 15:40:00,699.75,700.84,699.58,700.84,16367.0,684.4193,685.4854,684.253,685.4854,16367.0
2023-07-06 15:50:00,701.28,701.57,699.22,699.31,70229.0,685.9158,686.1995,683.9009,683.989,70229.0
2023-07-07 09:30:00,698.22,698.81,695.55,696.61,25923.0,682.9228,683.4999,680.3113,681.3481,25923.0
2023-07-07 09:40:00,696.73,698.66,693.66,698.52,24799.0,681.4655,683.3532,678.4627,683.2163,24799.0
2023-07-07 09:50:00,698.23,701.95,698.23,701.45,19343.0,682.9326,686.5711,682.9326,686.0821,19343.0
2023-07-07 10:00:00,701.1,701.95,700.3,701.78,6539.0,685.7397,686.5711,684.9573,686.4049,6539.0
2023-07-07 10:10:00,701.72,703.38,700.64,701.33,11814.0,686.3462,687.9698,685.2898,685.9647,11814.0
2023-07-07 10:20:00,701.75,701.76,698.85,698.85,6005.0,686.3755,686.3853,683.539,683.539,6005.0
2023-07-07 10:30:00,698.44,699.95,697.23,699.47,4232.0,683.138,684.6149,681.9545,684.1455,4232.0
2023-07-07 10:40:00,699.62,702.32,699.46,701.67,9941.0,684.2922,686.933,684.1357,686.2973,9941.0
2023-07-07 10:50:00,701.7,702.61,700.69,701.64,9849.0,686.3266,687.2167,685.3387,686.2679,9849.0
2023-07-07 11:00:00,702.05,703.8,701.95,702.96,8910.0,686.6689,688.3806,686.5711,687.559,8910.0
2023-07-07 11:10:00,702.65,703.17,701.34,701.46,8430.0,687.2558,687.7644,685.9745,686.0919,8430.0
2023-07-07 11:20:00,701.24,702.69,700.9,701.82,6926.0,685.8767,687.2949,685.5441,686.444,6926.0
2023-07-07 11:30:00,701.69,702.34,701.45,702.0,6564.0,686.3168,686.9526,686.0821,686.62,6564.0
2023-07-07 11:40:00,702.0,703.82,702.0,703.57,2100.0,686.62,688.4002,686.62,688.1556,2100.0
2023-07-07 11:50:00,703.9,704.81,703.57,704.81,7072.0,688.4784,689.3685,688.1556,689.3685,7072.0
2023-07-07 12:00:00,704.66,704.97,703.71,704.1,20009.0,689.2218,689.525,688.2926,688.674,20009.0
2023-07-07 12:10:00,704.1,704.42,703.19,703.72,29342.0,688.674,688.987,687.784,688.3023,29342.0
2023-07-07 12:20:00,703.44,703.86,702.67,703.57,7549.0,688.0285,688.4393,687.2754,688.1556,7549.0
2023-07-07 12:30:00,703.52,704.81,703.5,704.43,49593.0,688.1067,689.3685,688.0872,688.9968,49593.0
2023-07-07 12:40:00,704.42,705.38,703.85,704.37,24618.0,688.987,689.926,688.4295,688.9381,24618.0
2023-07-07 12:50:00,704.35,705.08,703.54,705.08,2474.0,688.9185,689.6326,688.1263,689.6326,2474.0
2023-07-07 13:00:00,704.9,705.49,704.69,704.81,10675.0,689.4565,690.0336,689.2511,689.3685,10675.0
2023-07-07 13:10:00,704.81,705.22,704.49,704.54,8633.0,689.3685,689.7695,689.0555,689.1044,8633.0
2023-07-07 13:20:00,704.7,705.75,704.55,705.1,19078.0,689.2609,690.2879,689.1142,689.6521,19078.0
2023-07-07 13:30:00,704.88,705.03,703.68,703.95,16730.0,689.4369,689.5836,688.2632,688.5273,16730.0
2023-07-07 13:40:00,703.78,704.35,703.48,703.77,6346.0,688.361,688.9185,688.0676,688.3513,6346.0
2023-07-07 13:50:00,703.9,704.41,703.35,703.63,6187.0,688.4784,688.9772,687.9405,688.2143,6187.0
2023-07-07 14:00:00,703.52,704.0,703.12,703.98,2545.0,688.1067,688.5762,687.7155,688.5567,2545.0
2023-07-07 14:10:00,703.52,704.25,703.31,703.85,5232.0,688.1067,688.8207,687.9013,688.4295,5232.0
2023-07-07 14:20:00,703.81,704.02,703.59,704.0,1900.0,688.3904,688.5958,688.1752,688.5762,1900.0
2023-07-07 14:30:00,703.51,703.97,703.02,703.09,6759.0,688.0969,688.5469,687.6177,687.6861,6759.0
2023-07-07 14:40:00,703.13,703.13,702.39,702.65,4725.0,687.7253,687.7253,687.0015,687.2558,4725.0
2023-07-07 14:50:00,702.62,702.84,702.25,702.25,2338.0,687.2264,687.4416,686.8646,686.8646,2338.0
2023-07-07 15:00:00,702.71,703.02,702.28,702.38,1750.0,687.3145,687.6177,686.8939,686.9917,1750.0
2023-07-07 15:10:00,702.69,702.94,701.82,701.95,2900.0,687.2949,687.5394,686.444,686.5711,2900.0
2023-07-07 15:20:00,702.05,702.34,700.52,700.54,7858.0,686.6689,686.9526,685.1725,685.192,7858.0
2023-07-07 15:30:00,700.52,700.87,699.62,699.75,18002.0,685.1725,685.5148,684.2922,684.4193,18002.0
2023-07-07 15:40:00,699.89,699.93,697.52,697.97,17771.0,684.5563,684.5954,682.2382,682.6783,17771.0
2023-07-07 15:50:00,698.02,698.53,696.29,696.73,34001.0,682.7272,683.2261,681.0351,681.4655,34001.0
2023-07-10 09:30:00,703.71,710.5,703.43,710.34,51965.0,688.2926,694.9338,688.0187,694.7773,51965.0
2023-07-10 09:40:00,710.63,710.68,707.67,708.92,28551.0,695.061,695.1099,692.1658,693.3884,28551.0
2023-07-10 09:50:00,709.13,709.23,705.37,706.0,32970.0,693.5938,693.6916,689.9162,690.5324,32970.0
2023-07-10 10:00:00,706.07,708.42,705.82,707.61,37525.0,690.6009,692.8994,690.3563,692.1071,37525.0
2023-07-10 10:10:00,707.93,708.62,706.18,706.97,15334.0,692.4201,693.095,690.7085,691.4811,15334.0
2023-07-10 10:20:00,707.43,708.21,706.46,706.46,20401.0,691.9311,692.694,690.9823,690.9823,20401.0
2023-07-10 10:30:00,706.62,706.7,704.79,706.32,12639.0,691.1388,691.2171,689.3489,690.8454,12639.0
2023-07-10 10:40:00,706.84,707.11,706.29,706.92,6353.0,691.354,691.6181,690.816,691.4322,6353.0
2023-07-10 10:50:00,707.04,707.44,706.3,706.97,9754.0,691.5496,691.9408,690.8258,691.4811,9754.0
2023-07-10 11:00:00,706.71,707.04,705.7,706.26,10239.0,691.2268,691.5496,690.239,690.7867,10239.0
2023-07-10 11:10:00,706.17,707.29,705.83,706.51,8245.0,690.6987,691.7941,690.3661,691.0312,8245.0
2023-07-10 11:20:00,706.53,707.21,706.11,707.21,4526.0,691.0508,691.7159,690.64,691.7159,4526.0
2023-07-10 11:30:00,707.06,709.02,707.0,709.02,18271.0,691.5692,693.4862,691.5105,693.4862,18271.0
2023-07-10 11:40:00,709.18,709.29,706.72,707.71,4092.0,693.6427,693.7503,691.2366,692.2049,4092.0
2023-07-10 11:50:00,707.15,708.79,707.15,707.95,2700.0,691.6572,693.2613,691.6572,692.4397,2700.0
2023-07-10 12:00:00,707.39,707.39,704.66,705.15,3212.0,691.8919,691.8919,689.2218,689.701,3212.0
2023-07-10 12:10:00,704.72,705.21,704.14,705.2,4426.0,689.2804,689.7597,688.7131,689.7499,4426.0
2023-07-10 12:20:00,705.61,706.63,705.6,706.63,1877.0,690.1509,691.1486,690.1412,691.1486,1877.0
2023-07-10 12:30:00,706.52,707.5,705.64,707.5,4234.0,691.041,691.9995,690.1803,691.9995,4234.0
2023-07-10 12:40:00,707.16,708.67,707.16,708.66,2200.0,691.667,693.1439,691.667,693.1341,2200.0
2023-07-10 12:50:00,708.84,709.21,707.77,709.01,3040.0,693.3102,693.6721,692.2636,693.4764,3040.0
2023-07-10 13:00:00,709.35,709.46,709.03,709.45,1862.0,693.809,693.9166,693.496,693.9068,1862.0
2023-07-10 13:10:00,709.08,710.0,709.08,709.22,2500.0,693.5449,694.4448,693.5449,693.6818,2500.0
2023-07-10 13:20:00,709.19,709.41,708.57,709.35,4251.0,693.6525,693.8677,693.0461,693.809,4251.0
2023-07-10 13:30:00,710.09,710.1,708.51,708.75,6287.0,694.5328,694.5426,692.9874,693.2221,6287.0
2023-07-10 13:40:00,708.21,709.23,708.21,709.12,1800.0,692.694,693.6916,692.694,693.584,1800.0
2023-07-10 13:50:00,709.01,709.08,708.5,708.88,2600.0,693.4764,693.5449,692.9776,693.3493,2600.0
2023-07-10 14:00:00,709.0,709.15,708.46,708.46,1634.0,693.4667,693.6134,692.9385,692.9385,1634.0
2023-07-10 14:10:00,708.54,709.51,708.22,709.48,2800.0,693.0167,693.9655,692.7038,693.9362,2800.0
2023-07-10 14:20:00,709.36,710.81,709.36,710.47,4215.0,693.8188,695.237,693.8188,694.9045,4215.0
2023-07-10 14:30:00,710.5,710.89,710.28,710.39,2826.0,694.9338,695.3153,694.7186,694.8262,2826.0
2023-07-10 14:40:00,710.22,710.83,710.0,710.22,2245.0,694.6599,695.2566,694.4448,694.6599,2245.0
2023-07-10 14:50:00,710.62,711.0,710.52,710.67,5538.0,695.0512,695.4229,694.9534,695.1001,5538.0
2023-07-10 15:00:00,710.8,711.9,710.53,711.87,6998.0,695.2272,696.3031,694.9631,696.2738,6998.0
2023-07-10 15:10:00,711.96,712.8,711.8,712.46,4543.0,696.3618,697.1834,696.2053,696.8509,4543.0
2023-07-10 15:20:00,712.48,712.83,711.63,711.75,3144.0,696.8704,697.2128,696.039,696.1564,3144.0
2023-07-10 15:30:00,711.26,711.95,710.14,710.2,6964.0,695.6772,696.352,694.5817,694.6404,6964.0
2023-07-10 15:40:00,710.06,710.34,709.36,709.82,4994.0,694.5034,694.7773,693.8188,694.2687,4994.0
2023-07-10 15:50:00,709.51,710.26,708.91,710.1,27387.0,693.9655,694.6991,693.3786,694.5426,27387.0
2023-07-11 09:30:00,708.92,709.78,707.27,707.65,15636.0,693.3884,694.2296,691.7746,692.1462,15636.0
2023-07-11 09:40:00,706.0,706.0,701.22,701.64,11411.0,690.5324,690.5324,685.8571,686.2679,11411.0
2023-07-11 09:50:00,701.83,702.81,701.06,702.24,3880.0,686.4538,687.4123,685.7006,686.8548,3880.0
2023-07-11 10:00:00,702.79,702.79,698.47,699.16,7927.0,687.3927,687.3927,683.1674,683.8423,7927.0
2023-07-11 10:10:00,698.87,698.87,696.45,698.63,7381.0,683.5586,683.5586,681.1916,683.3239,7381.0
2023-07-11 10:20:00,698.82,701.04,698.82,700.5,8419.0,683.5097,685.6811,683.5097,685.1529,8419.0
2023-07-11 10:30:00,700.19,701.26,700.19,700.32,5551.0,684.8497,685.8962,684.8497,684.9768,5551.0
2023-07-11 10:40:00,700.53,701.37,700.3,701.13,3414.0,685.1822,686.0038,684.9573,685.7691,3414.0
2023-07-11 10:50:00,701.07,701.2,698.47,698.47,7438.0,685.7104,685.8376,683.1674,683.1674,7438.0
2023-07-11 11:00:00,698.62,700.19,698.28,698.35,6153.0,683.3141,684.8497,682.9815,683.05,6153.0
2023-07-11 11:10:00,698.58,699.07,697.58,697.77,6090.0,683.275,683.7542,682.2969,682.4827,6090.0
2023-07-11 11:20:00,698.1,698.98,697.2,697.93,7726.0,682.8055,683.6662,681.9252,682.6392,7726.0
2023-07-11 11:30:00,698.04,698.8,697.05,697.96,16379.0,682.7468,683.4901,681.7785,682.6685,16379.0
2023-07-11 11:40:00,697.73,697.83,695.68,696.54,10709.0,682.4436,682.5414,680.4385,681.2797,10709.0
2023-07-11 11:50:00,697.19,700.0,695.75,699.91,9811.0,681.9154,684.6638,680.507,684.5758,9811.0
2023-07-11 12:00:00,699.82,700.6,698.66,698.66,11561.0,684.4878,685.2507,683.3532,683.3532,11561.0
2023-07-11 12:10:00,698.55,700.48,698.55,699.34,3908.0,683.2456,685.1333,683.2456,684.0183,3908.0
2023-07-11 12:20:00,699.89,700.19,698.37,698.59,5004.0,684.5563,684.8497,683.0696,683.2847,5004.0
2023-07-11 12:30:00,699.02,700.09,698.81,700.03,3196.0,683.7053,684.7519,683.4999,684.6932,3196.0
2023-07-11 12:40:00,699.55,699.55,698.96,699.37,2048.0,684.2237,684.2237,683.6466,684.0477,2048.0
2023-07-11 12:50:00,699.49,700.2,699.49,699.89,3353.0,684.165,684.8595,684.165,684.5563,3353.0
2023-07-11 13:00:00,699.76,700.61,699.74,700.22,1610.0,684.4291,685.2605,684.4095,684.879,1610.0
2023-07-11 13:10:00,699.86,700.0,698.99,699.0,2136.0,684.5269,684.6638,683.676,683.6858,2136.0
2023-07-11 13:20:00,699.45,699.62,699.05,699.38,1536.0,684.1259,684.2922,683.7347,684.0574,1536.0
2023-07-11 13:30:00,699.49,700.06,699.31,700.06,2400.0,684.165,684.7225,683.989,684.7225,2400.0
2023-07-11 13:40:00,699.89,699.89,698.67,699.01,2522.0,684.5563,684.5563,683.363,683.6955,2522.0
2023-07-11 13:50:00,699.51,699.68,698.97,699.38,2442.0,684.1846,684.3509,683.6564,684.0574,2442.0
2023-07-11 14:00:00,699.76,700.6,699.42,700.6,1472.0,684.4291,685.2507,684.0966,685.2507,1472.0
2023-07-11 14:10:00,700.25,700.43,699.48,699.95,5843.0,684.9084,685.0844,684.1552,684.6149,5843.0
2023-07-11 14:20:00,699.71,700.28,699.51,700.28,1744.0,684.3802,684.9377,684.1846,684.9377,1744.0
2023-07-11 14:30:00,700.43,700.6,699.52,700.53,3740.0,685.0844,685.2507,684.1944,685.1822,3740.0
2023-07-11 14:40:00,700.76,701.16,700.54,701.15,2754.0,685.4072,685.7984,685.192,685.7887,2754.0
2023-07-11 14:50:00,701.23,702.62,701.03,702.17,4262.0,685.8669,687.2264,685.6713,686.7863,4262.0
2023-07-11 15:00:00,702.22,702.34,701.42,701.61,900.0,686.8352,686.9526,686.0527,686.2386,900.0
2023-07-11 15:10:00,701.32,702.6,701.27,702.6,3909.0,685.9549,687.2069,685.906,687.2069,3909.0
2023-07-11 15:20:00,703.18,703.85,702.53,703.84,3231.0,687.7742,688.4295,687.1384,688.4197,3231.0
2023-07-11 15:30:00,703.93,704.71,703.66,704.45,4048.0,688.5077,689.2707,688.2437,689.0164,4048.0
2023-07-11 15:40:00,704.64,706.53,704.63,706.42,6285.0,689.2022,691.0508,689.1924,690.9432,6285.0
2023-07-11 15:50:00,706.57,706.65,704.44,704.99,23747.0,691.0899,691.1682,689.0066,689.5445,23747.0
2023-07-12 09:30:00,729.52,730.5,726.13,726.74,67224.0,713.5371,714.4956,710.2214,710.818,67224.0
2023-07-12 09:40:00,727.0,727.19,724.59,724.8,36744.0,711.0723,711.2581,708.7151,708.9205,36744.0
2023-07-12 09:50:00,724.67,726.16,724.41,725.57,34068.0,708.7934,710.2507,708.5391,709.6736,34068.0
2023-07-12 10:00:00,725.41,726.29,724.38,725.85,22646.0,709.5171,710.3779,708.5097,709.9475,22646.0
2023-07-12 10:10:00,726.18,727.2,725.37,727.2,13484.0,710.2703,711.2679,709.478,711.2679,13484.0
2023-07-12 10:20:00,727.2,727.49,725.27,726.2,9474.0,711.2679,711.5516,709.3802,710.2898,9474.0
2023-07-12 10:30:00,726.56,727.24,725.92,726.82,8139.0,710.642,711.3071,710.016,710.8963,8139.0
2023-07-12 10:40:00,727.0,728.03,727.0,727.84,14308.0,711.0723,712.0797,711.0723,711.8939,14308.0
2023-07-12 10:50:00,727.87,728.56,727.64,728.49,8090.0,711.9232,712.5981,711.6983,712.5297,8090.0
2023-07-12 11:00:00,728.22,729.7,728.22,728.31,36788.0,712.2656,713.7132,712.2656,712.3536,36788.0
2023-07-12 11:10:00,728.42,729.6,728.09,729.32,12381.0,712.4612,713.6153,712.1384,713.3415,12381.0
2023-07-12 11:20:00,729.42,729.43,727.36,727.36,8013.0,713.4393,713.4491,711.4244,711.4244,8013.0
2023-07-12 11:30:00,727.14,727.72,724.82,724.82,21281.0,711.2092,711.7765,708.9401,708.9401,21281.0
2023-07-12 11:40:00,724.46,724.72,722.4,723.87,15260.0,708.588,708.8423,706.5731,708.0109,15260.0
2023-07-12 11:50:00,724.24,724.24,722.22,723.5,6136.0,708.3728,708.3728,706.397,707.649,6136.0
2023-07-12 12:00:00,723.28,724.21,722.95,724.2,7229.0,707.4338,708.3434,707.111,708.3337,7229.0
2023-07-12 12:10:00,723.82,724.48,723.36,723.91,5826.0,707.962,708.6075,707.5121,708.05,5826.0
2023-07-12 12:20:00,724.21,724.83,723.17,724.3,3225.0,708.3434,708.9499,707.3262,708.4315,3225.0
2023-07-12 12:30:00,723.97,725.57,723.96,725.18,3096.0,708.1087,709.6736,708.0989,709.2922,3096.0
2023-07-12 12:40:00,725.16,726.62,725.16,726.62,8561.0,709.2726,710.7006,709.2726,710.7006,8561.0
2023-07-12 12:50:00,726.7,727.0,725.26,725.53,6110.0,710.7789,711.0723,709.3704,709.6345,6110.0
2023-07-12 13:00:00,725.48,725.78,724.68,725.12,5428.0,709.5856,709.879,708.8031,709.2335,5428.0
2023-07-12 13:10:00,724.71,725.62,724.52,725.34,2600.0,708.8325,709.7225,708.6466,709.4487,2600.0
2023-07-12 13:20:00,725.65,726.44,725.65,726.35,3525.0,709.7519,710.5246,709.7519,710.4366,3525.0
2023-07-12 13:30:00,726.67,727.24,726.39,726.73,7039.0,710.7495,711.3071,710.4757,710.8082,7039.0
2023-07-12 13:40:00,726.86,726.96,725.14,725.59,9328.0,710.9354,711.0332,709.2531,709.6932,9328.0
2023-07-12 13:50:00,725.65,725.87,725.05,725.5,5036.0,709.7519,709.9671,709.165,709.6052,5036.0
2023-07-12 14:00:00,725.39,726.34,724.79,726.21,4918.0,709.4976,710.4268,708.9107,710.2996,4918.0
2023-07-12 14:10:00,726.26,726.53,725.38,725.46,7465.0,710.3485,710.6126,709.4878,709.5661,7465.0
2023-07-12 14:20:00,725.42,726.64,725.41,726.24,12682.0,709.5269,710.7202,709.5171,710.329,12682.0
2023-07-12 14:30:00,726.06,726.22,725.89,725.97,7104.0,710.1529,710.3094,709.9866,710.0649,7104.0
2023-07-12 14:40:00,725.88,726.53,725.35,725.64,8376.0,709.9768,710.6126,709.4585,709.7421,8376.0
2023-07-12 14:50:00,725.69,726.0,725.3,725.52,6457.0,709.791,710.0942,709.4096,709.6247,6457.0
2023-07-12 15:00:00,725.71,726.41,725.32,726.05,13356.0,709.8106,710.4952,709.4291,710.1431,13356.0
2023-07-12 15:10:00,726.03,726.14,725.26,725.26,14898.0,710.1236,710.2312,709.3704,709.3704,14898.0
2023-07-12 15:20:00,725.22,725.22,723.27,724.38,7609.0,709.3313,709.3313,707.424,708.5097,7609.0
2023-07-12 15:30:00,724.25,725.28,724.03,725.28,9733.0,708.3826,709.39,708.1674,709.39,9733.0
2023-07-12 15:40:00,725.24,725.77,724.83,725.49,11055.0,709.3509,709.8693,708.9499,709.5954,11055.0
2023-07-12 15:50:00,725.26,726.14,724.11,724.86,66848.0,709.3704,710.2312,708.2456,708.9792,66848.0
2023-07-13 09:30:00,741.17,743.67,740.2,743.59,70391.0,724.9319,727.3771,723.9831,727.2988,70391.0
2023-07-13 09:40:00,743.41,745.3,743.07,745.28,27147.0,727.1228,728.9714,726.7902,728.9518,27147.0
2023-07-13 09:50:00,745.1,746.39,744.18,746.39,25304.0,728.7758,730.0375,727.8759,730.0375,25304.0
2023-07-13 10:00:00,746.59,747.07,743.84,745.14,22335.0,730.2331,730.7026,727.5434,728.8149,22335.0
2023-07-13 10:10:00,745.16,745.3,744.15,744.28,6790.0,728.8344,728.9714,727.8466,727.9737,6790.0
2023-07-13 10:20:00,744.47,744.63,742.51,742.51,10202.0,728.1596,728.3161,726.2425,726.2425,10202.0
2023-07-13 10:30:00,742.63,745.0,742.52,745.0,9007.0,726.3599,728.678,726.2523,728.678,9007.0
2023-07-13 10:40:00,745.2,745.61,744.1,745.0,9652.0,728.8736,729.2746,727.7977,728.678,9652.0
2023-07-13 10:50:00,745.16,746.66,744.82,746.66,5009.0,728.8344,730.3016,728.5019,730.3016,5009.0
2023-07-13 11:00:00,746.58,747.11,744.12,744.68,13001.0,730.2233,730.7417,727.8172,728.365,13001.0
2023-07-13 11:10:00,744.53,744.53,742.65,743.36,11133.0,728.2182,728.2182,726.3794,727.0739,11133.0
2023-07-13 11:20:00,743.36,744.11,742.88,743.09,6830.0,727.0739,727.8075,726.6044,726.8098,6830.0
2023-07-13 11:30:00,742.67,743.29,741.81,743.25,6185.0,726.399,727.0054,725.5578,726.9663,6185.0
2023-07-13 11:40:00,743.81,745.09,743.81,744.4,4762.0,727.514,728.766,727.514,728.0911,4762.0
2023-07-13 11:50:00,744.4,746.0,744.29,745.41,3608.0,728.0911,729.656,727.9835,729.079,3608.0
2023-07-13 12:00:00,745.67,745.77,745.04,745.32,10720.0,729.3333,729.4311,728.7171,728.9909,10720.0
2023-07-13 12:10:00,745.39,745.62,745.0,745.61,2000.0,729.0594,729.2844,728.678,729.2746,2000.0
2023-07-13 12:20:00,745.7,747.48,745.62,747.36,3560.0,729.3626,731.1036,729.2844,730.9862,3560.0
2023-07-13 12:30:00,747.46,747.64,746.18,747.17,6815.0,731.0841,731.2601,729.8321,730.8004,6815.0
2023-07-13 12:40:00,747.42,747.44,745.33,745.48,8275.0,731.0449,731.0645,729.0007,729.1474,8275.0
2023-07-13 12:50:00,745.72,747.59,745.72,747.01,7882.0,729.3822,731.2112,729.3822,730.6439,7882.0
2023-07-13 13:00:00,747.06,747.06,745.66,745.95,7477.0,730.6928,730.6928,729.3235,729.6071,7477.0
2023-07-13 13:10:00,746.07,746.54,746.02,746.42,7208.0,729.7245,730.1842,729.6756,730.0668,7208.0
2023-07-13 13:20:00,746.55,746.62,745.94,746.58,10961.0,730.194,730.2625,729.5974,730.2233,10961.0
2023-07-13 13:30:00,746.06,747.07,746.06,747.0,6419.0,729.7147,730.7026,729.7147,730.6341,6419.0
2023-07-13 13:40:00,747.13,747.25,746.66,746.67,6287.0,730.7613,730.8787,730.3016,730.3114,6287.0
2023-07-13 13:50:00,746.79,746.79,746.0,746.45,3072.0,730.4287,730.4287,729.656,730.0962,3072.0
2023-07-13 14:00:00,746.37,747.08,746.19,746.49,3062.0,730.0179,730.7124,729.8419,730.1353,3062.0
2023-07-13 14:10:00,746.5,746.79,745.99,745.99,1918.0,730.1451,730.4287,729.6463,729.6463,1918.0
2023-07-13 14:20:00,745.77,745.96,745.18,745.18,4227.0,729.4311,729.6169,728.854,728.854,4227.0
2023-07-13 14:30:00,745.32,745.57,745.0,745.12,3504.0,728.9909,729.2355,728.678,728.7953,3504.0
2023-07-13 14:40:00,745.33,746.04,745.33,746.0,2100.0,729.0007,729.6952,729.0007,729.656,2100.0
2023-07-13 14:50:00,746.22,746.57,745.86,746.5,7398.0,729.8712,730.2136,729.5191,730.1451,7398.0
2023-07-13 15:00:00,746.32,747.95,746.17,747.86,6503.0,729.969,731.5633,729.8223,731.4753,6503.0
2023-07-13 15:10:00,747.91,751.15,747.9,750.01,18609.0,731.5242,734.6932,731.5144,733.5782,18609.0
2023-07-13 15:20:00,750.05,750.96,749.4,750.83,14694.0,733.6173,734.5074,732.9816,734.3802,14694.0
2023-07-13 15:30:00,750.74,750.86,749.1,749.44,11920.0,734.2922,734.4096,732.6881,733.0207,11920.0
2023-07-13 15:40:00,749.41,751.15,749.41,749.89,23256.0,732.9913,734.6932,732.9913,733.4608,23256.0
2023-07-13 15:50:00,749.92,751.5,749.82,750.77,82801.0,733.4902,735.0355,733.3924,734.3215,82801.0
2023-07-14 09:30:00,760.65,766.42,760.18,766.33,45380.0,743.9851,749.6287,743.5254,749.5406,45380.0
2023-07-14 09:40:00,766.55,766.9,763.89,766.13,82654.0,749.7558,750.0981,747.1541,749.345,82654.0
2023-07-14 09:50:00,766.13,770.88,766.05,769.61,25674.0,749.345,753.991,749.2668,752.7488,25674.0
2023-07-14 10:00:00,769.66,770.2,767.54,769.51,13253.0,752.7977,753.3259,750.7241,752.651,13253.0
2023-07-14 10:10:00,769.84,771.56,769.66,771.33,17722.0,752.9737,754.6561,752.7977,754.4311,17722.0
2023-07-14 10:20:00,771.09,771.98,768.61,768.9,18637.0,754.1964,755.0669,751.7707,752.0543,18637.0
2023-07-14 10:30:00,769.09,769.95,765.85,767.66,18284.0,752.2402,753.0813,749.0712,750.8415,18284.0
2023-07-14 10:40:00,767.87,768.08,764.2,765.93,15868.0,751.0469,751.2523,747.4573,749.1494,15868.0
2023-07-14 10:50:00,765.62,768.5,765.37,767.23,15477.0,748.8462,751.6631,748.6017,750.4209,15477.0
2023-07-14 11:00:00,767.21,768.26,766.26,767.14,12357.0,750.4014,751.4284,749.4722,750.3329,12357.0
2023-07-14 11:10:00,767.32,769.21,766.77,769.14,28263.0,750.5089,752.3575,749.971,752.2891,28263.0
2023-07-14 11:20:00,769.35,770.4,769.14,769.44,29263.0,752.4945,753.5215,752.2891,752.5825,29263.0
2023-07-14 11:30:00,769.5,770.19,768.76,768.76,23773.0,752.6412,753.3161,751.9174,751.9174,23773.0
2023-07-14 11:40:00,769.0,769.0,763.28,763.53,117744.0,752.1521,752.1521,746.5575,746.802,117744.0
2023-07-14 11:50:00,763.51,764.37,762.3,764.0,42768.0,746.7824,747.6236,745.5989,747.2617,42768.0
2023-07-14 12:00:00,764.01,764.19,759.94,760.08,25024.0,747.2715,747.4475,743.2906,743.4276,25024.0
2023-07-14 12:10:00,760.47,761.96,759.37,759.41,34851.0,743.809,745.2664,742.7331,742.7722,34851.0
2023-07-14 12:20:00,759.37,759.62,757.24,757.98,16480.0,742.7331,742.9776,740.6498,741.3736,16480.0
2023-07-14 12:30:00,757.33,758.8,757.01,757.5,14572.0,740.7378,742.1756,740.4248,740.9041,14572.0
2023-07-14 12:40:00,757.67,758.89,755.89,756.57,6500.0,741.0704,742.2636,739.3294,739.9945,6500.0
2023-07-14 12:50:00,756.78,758.58,755.45,755.76,18034.0,740.1999,741.9604,738.899,739.2022,18034.0
2023-07-14 13:00:00,755.79,755.8,753.41,754.15,17629.0,739.2316,739.2413,736.9037,737.6275,17629.0
2023-07-14 13:10:00,754.4,757.02,753.8,755.59,11145.0,737.872,740.4346,737.2852,739.0359,11145.0
2023-07-14 13:20:00,755.33,756.96,755.33,756.96,3682.0,738.7816,740.3759,738.7816,740.3759,3682.0
2023-07-14 13:30:00,757.01,758.27,756.84,757.85,5564.0,740.4248,741.6572,740.2586,741.2464,5564.0
2023-07-14 13:40:00,757.86,758.33,757.52,758.28,3978.0,741.2562,741.7159,740.9237,741.667,3978.0
2023-07-14 13:50:00,757.6,758.26,756.56,756.63,4371.0,741.0019,741.6474,739.9847,740.0532,4371.0
2023-07-14 14:00:00,757.01,757.96,756.51,757.91,5255.0,740.4248,741.354,739.9358,741.3051,5255.0
2023-07-14 14:10:00,757.7,758.96,757.64,758.57,5893.0,741.0997,742.3321,741.041,741.9507,5893.0
2023-07-14 14:20:00,758.31,758.31,755.01,755.8,8124.0,741.6963,741.6963,738.4686,739.2413,8124.0
2023-07-14 14:30:00,755.9,755.9,753.62,754.23,5980.0,739.3391,739.3391,737.1091,737.7057,5980.0
2023-07-14 14:40:00,754.41,754.93,753.68,754.28,6958.0,737.8818,738.3904,737.1678,737.7546,6958.0
2023-07-14 14:50:00,754.45,755.61,753.08,753.41,8768.0,737.9209,739.0555,736.5809,736.9037,8768.0
2023-07-14 15:00:00,753.5,753.5,752.06,752.9,10857.0,736.9917,736.9917,735.5833,736.4049,10857.0
2023-07-14 15:10:00,752.67,753.45,751.97,752.51,13680.0,736.1799,736.9428,735.4952,736.0234,13680.0
2023-07-14 15:20:00,752.71,753.12,752.23,752.68,16763.0,736.219,736.6201,735.7496,736.1897,16763.0
2023-07-14 15:30:00,752.94,754.5,752.94,753.86,10183.0,736.444,737.9698,736.444,737.3438,10183.0
2023-07-14 15:40:00,753.68,755.43,753.67,754.09,18412.0,737.1678,738.8794,737.158,737.5688,18412.0
2023-07-14 15:50:00,754.33,756.82,753.65,754.3,53833.0,737.8035,740.239,737.1384,737.7742,53833.0
2023-07-17 09:30:00,744.5,745.0,738.71,739.27,87698.0,728.1889,728.678,722.5258,723.0735,87698.0
2023-07-17 09:40:00,739.09,740.33,735.48,738.29,42724.0,722.8974,724.1103,719.3665,722.115,42724.0
2023-07-17 09:50:00,738.36,742.21,737.58,742.21,20867.0,722.1834,725.9491,721.4205,725.9491,20867.0
2023-07-17 10:00:00,742.39,743.45,741.01,742.58,18989.0,726.1251,727.1619,724.7754,726.311,18989.0
2023-07-17 10:10:00,742.62,743.72,742.49,743.59,22576.0,726.3501,727.426,726.2229,727.2988,22576.0
2023-07-17 10:20:00,743.53,745.16,743.26,744.35,33342.0,727.2402,728.8344,726.9761,728.0422,33342.0
2023-07-17 10:30:00,744.33,745.47,744.12,744.39,13930.0,728.0226,729.1377,727.8172,728.0813,13930.0
2023-07-17 10:40:00,744.24,744.26,742.79,743.53,11687.0,727.9346,727.9542,726.5164,727.2402,11687.0
2023-07-17 10:50:00,743.55,744.45,742.06,742.06,19859.0,727.2597,728.14,725.8024,725.8024,19859.0
2023-07-17 11:00:00,742.4,744.3,741.85,744.0,11042.0,726.1349,727.9933,725.597,727.6999,11042.0
2023-07-17 11:10:00,743.84,744.69,742.25,744.09,13754.0,727.5434,728.3747,725.9882,727.7879,13754.0
2023-07-17 11:20:00,744.09,746.22,744.09,745.79,16152.0,727.7879,729.8712,727.7879,729.4506,16152.0
2023-07-17 11:30:00,745.48,747.67,745.47,747.67,14577.0,729.1474,731.2895,729.1377,731.2895,14577.0
2023-07-17 11:40:00,747.31,749.37,747.31,749.24,7730.0,730.9373,732.9522,730.9373,732.8251,7730.0
2023-07-17 11:50:00,749.23,750.13,748.97,749.62,10248.0,732.8153,733.6956,732.561,733.1967,10248.0
2023-07-17 12:00:00,749.64,749.87,748.35,748.57,14715.0,733.2163,733.4413,731.9546,732.1697,14715.0
2023-07-17 12:10:00,748.87,749.87,748.87,749.52,6003.0,732.4632,733.4413,732.4632,733.0989,6003.0
2023-07-17 12:20:00,749.17,749.17,747.15,748.22,9017.0,732.7566,732.7566,730.7808,731.8274,9017.0
2023-07-17 12:30:00,748.31,748.57,747.41,748.36,6132.0,731.9154,732.1697,731.0352,731.9643,6132.0
2023-07-17 12:40:00,748.35,750.15,748.35,750.0,10317.0,731.9546,733.7151,731.9546,733.5684,10317.0
2023-07-17 12:50:00,750.07,751.8,749.52,751.46,12396.0,733.6369,735.329,733.0989,734.9964,12396.0
2023-07-17 13:00:00,751.16,752.15,750.75,751.31,6805.0,734.703,735.6713,734.302,734.8497,6805.0
2023-07-17 13:10:00,751.29,751.86,751.13,751.63,4050.0,734.8301,735.3877,734.6737,735.1627,4050.0
2023-07-17 13:20:00,751.38,751.67,750.79,751.21,5200.0,734.9182,735.2018,734.3411,734.7519,5200.0
2023-07-17 13:30:00,751.25,751.79,751.12,751.3,2822.0,734.791,735.3192,734.6639,734.8399,2822.0
2023-07-17 13:40:00,751.58,752.92,751.53,752.55,4983.0,735.1138,736.4244,735.0649,736.0625,4983.0
2023-07-17 13:50:00,752.89,753.26,752.24,752.96,5633.0,736.3951,736.757,735.7593,736.4636,5633.0
2023-07-17 14:00:00,752.89,753.06,751.21,752.03,7923.0,736.3951,736.5614,734.7519,735.5539,7923.0
2023-07-17 14:10:00,752.03,752.11,751.43,751.79,2200.0,735.5539,735.6322,734.9671,735.3192,2200.0
2023-07-17 14:20:00,751.86,752.99,751.86,752.8,4939.0,735.3877,736.4929,735.3877,736.3071,4939.0
2023-07-17 14:30:00,752.79,753.1,751.26,751.57,5368.0,736.2973,736.6005,734.8008,735.104,5368.0
2023-07-17 14:40:00,751.57,752.21,751.01,752.07,9455.0,735.104,735.73,734.5563,735.5931,9455.0
2023-07-17 14:50:00,752.16,752.86,751.76,752.61,4611.0,735.6811,736.3657,735.2898,736.1212,4611.0
2023-07-17 15:00:00,752.61,754.48,752.42,753.77,10312.0,736.1212,737.9503,735.9354,737.2558,10312.0
2023-07-17 15:10:00,753.8,756.55,753.79,756.42,8571.0,737.2852,739.9749,737.2754,739.8478,8571.0
2023-07-17 15:20:00,756.56,756.92,755.66,756.67,7965.0,739.9847,740.3368,739.1044,740.0923,7965.0
2023-07-17 15:30:00,756.7,756.79,754.84,755.43,9535.0,740.1216,740.2096,738.3024,738.8794,9535.0
2023-07-17 15:40:00,755.61,756.01,754.99,754.99,7496.0,739.0555,739.4467,738.4491,738.4491,7496.0
2023-07-17 15:50:00,754.55,756.13,754.02,754.63,36621.0,738.0187,739.5641,737.5003,738.097,36621.0
2023-07-18 09:30:00,748.77,750.2,744.54,745.42,33837.0,732.3654,733.764,728.228,729.0888,33837.0
2023-07-18 09:40:00,745.36,746.7,743.78,744.6,10814.0,729.0301,730.3407,727.4847,728.2867,10814.0
2023-07-18 09:50:00,744.21,746.9,742.45,746.89,15793.0,727.9053,730.5363,726.1838,730.5265,15793.0
2023-07-18 10:00:00,746.86,748.46,746.34,748.16,19610.0,730.4972,732.0621,729.9886,731.7687,19610.0
2023-07-18 10:10:00,748.28,749.38,747.33,748.78,9303.0,731.8861,732.962,730.9569,732.3751,9303.0
2023-07-18 10:20:00,748.62,750.73,748.58,750.13,14249.0,732.2186,734.2824,732.1795,733.6956,14249.0
2023-07-18 10:30:00,749.97,750.72,749.49,750.35,32533.0,733.5391,734.2726,733.0696,733.9107,32533.0
2023-07-18 10:40:00,750.43,751.83,750.29,751.22,18872.0,733.989,735.3583,733.8521,734.7617,18872.0
2023-07-18 10:50:00,751.03,751.57,750.3,750.6,25881.0,734.5758,735.104,733.8618,734.1553,25881.0
2023-07-18 11:00:00,750.81,750.82,749.24,749.29,15615.0,734.3607,734.3704,732.8251,732.874,15615.0
2023-07-18 11:10:00,749.35,750.41,749.0,749.81,10572.0,732.9326,733.9694,732.5903,733.3826,10572.0
2023-07-18 11:20:00,749.92,749.92,748.43,748.43,15062.0,733.4902,733.4902,732.0328,732.0328,15062.0
2023-07-18 11:30:00,747.79,748.0,745.26,747.64,30895.0,731.4068,731.6122,728.9323,731.2601,30895.0
2023-07-18 11:40:00,747.84,749.02,746.49,748.59,43706.0,731.4557,732.6099,730.1353,732.1893,43706.0
2023-07-18 11:50:00,748.44,750.7,748.43,750.7,16319.0,732.0426,734.2531,732.0328,734.2531,16319.0
2023-07-18 12:00:00,750.53,751.5,749.74,751.11,11411.0,734.0868,735.0355,733.3141,734.6541,11411.0
2023-07-18 12:10:00,750.99,752.64,750.4,752.61,11505.0,734.5367,736.1506,733.9596,736.1212,11505.0
2023-07-18 12:20:00,752.53,753.46,751.48,753.2,7150.0,736.043,736.9526,735.016,736.6983,7150.0
2023-07-18 12:30:00,753.65,754.05,752.28,754.02,14079.0,737.1384,737.5297,735.7985,737.5003,14079.0
2023-07-18 12:40:00,753.67,754.01,752.35,753.2,8837.0,737.158,737.4906,735.8669,736.6983,8837.0
2023-07-18 12:50:00,752.69,753.57,751.87,753.5,8994.0,736.1995,737.0602,735.3974,736.9917,8994.0
2023-07-18 13:00:00,753.66,753.98,752.8,753.73,10754.0,737.1482,737.4612,736.3071,737.2167,10754.0
2023-07-18 13:10:00,753.95,754.7,753.04,753.05,7895.0,737.4319,738.1654,736.5418,736.5516,7895.0
2023-07-18 13:20:00,753.42,753.42,751.7,752.05,4449.0,736.9135,736.9135,735.2312,735.5735,4449.0
2023-07-18 13:30:00,752.27,752.72,751.84,752.33,4751.0,735.7887,736.2288,735.3681,735.8474,4751.0
2023-07-18 13:40:00,752.67,753.19,752.3,752.91,3256.0,736.1799,736.6885,735.818,736.4147,3256.0
2023-07-18 13:50:00,753.0,753.53,752.75,753.53,5342.0,736.5027,737.0211,736.2582,737.0211,5342.0
2023-07-18 14:00:00,753.55,754.61,753.54,753.92,6419.0,737.0406,738.0774,737.0309,737.4025,6419.0
2023-07-18 14:10:00,753.69,754.71,753.69,754.45,5588.0,737.1776,738.1752,737.1776,737.9209,5588.0
2023-07-18 14:20:00,754.88,755.96,754.73,755.54,5354.0,738.3415,739.3978,738.1948,738.987,5354.0
2023-07-18 14:30:00,755.44,756.11,754.53,755.51,7606.0,738.8892,739.5445,737.9992,738.9577,7606.0
2023-07-18 14:40:00,755.49,756.05,754.97,755.79,4399.0,738.9381,739.4859,738.4295,739.2316,4399.0
2023-07-18 14:50:00,756.01,756.25,755.53,756.25,3009.0,739.4467,739.6815,738.9773,739.6815,3009.0
2023-07-18 15:00:00,755.86,757.34,755.22,757.05,10240.0,739.3,740.7476,738.674,740.464,10240.0
2023-07-18 15:10:00,757.18,759.19,757.18,758.73,14222.0,740.5911,742.5571,740.5911,742.1071,14222.0
2023-07-18 15:20:00,758.77,758.77,757.18,757.9,13183.0,742.1463,742.1463,740.5911,741.2953,13183.0
2023-07-18 15:30:00,758.23,758.23,756.91,757.34,8646.0,741.6181,741.6181,740.327,740.7476,8646.0
2023-07-18 15:40:00,757.42,759.77,757.41,759.3,13107.0,740.8258,743.1244,740.8161,742.6647,13107.0
2023-07-18 15:50:00,759.52,760.0,756.66,756.66,55304.0,742.8798,743.3493,740.0825,740.0825,55304.0
2023-07-19 09:30:00,739.2,742.46,729.6,741.19,136238.0,723.005,726.1936,713.6153,724.9514,136238.0
2023-07-19 09:40:00,740.89,742.83,735.76,735.76,58745.0,724.658,726.5555,719.6404,719.6404,58745.0
2023-07-19 09:50:00,735.09,737.0,733.06,735.17,69338.0,718.9851,720.8532,716.9995,719.0633,69338.0
2023-07-19 10:00:00,735.51,735.73,728.15,729.3,45766.0,719.3959,719.611,712.1971,713.3219,45766.0
2023-07-19 10:10:00,729.2,731.19,725.96,726.81,35785.0,713.2241,715.1705,710.0551,710.8865,35785.0
2023-07-19 10:20:00,726.96,729.39,726.3,727.73,27253.0,711.0332,713.4099,710.3876,711.7863,27253.0
2023-07-19 10:30:00,727.55,727.7,724.91,726.0,35742.0,711.6103,711.757,709.0281,710.0942,35742.0
2023-07-19 10:40:00,726.0,729.13,725.97,726.43,31266.0,710.0942,713.1556,710.0649,710.5148,31266.0
2023-07-19 10:50:00,726.64,727.48,724.19,726.48,35966.0,710.7202,711.5418,708.3239,710.5637,35966.0
2023-07-19 11:00:00,726.9,728.54,726.19,727.96,17713.0,710.9745,712.5786,710.2801,712.0113,17713.0
2023-07-19 11:10:00,728.36,731.5,728.19,730.3,24839.0,712.4025,715.4737,712.2362,714.3,24839.0
2023-07-19 11:20:00,729.81,730.0,727.98,728.46,11047.0,713.8207,714.0066,712.0308,712.5003,11047.0
2023-07-19 11:30:00,728.54,730.04,728.34,729.12,18193.0,712.5786,714.0457,712.383,713.1459,18193.0
2023-07-19 11:40:00,729.14,729.16,727.21,727.54,13312.0,713.1654,713.185,711.2777,711.6005,13312.0
2023-07-19 11:50:00,727.83,727.94,725.61,726.31,41218.0,711.8841,711.9917,709.7128,710.3974,41218.0
2023-07-19 12:00:00,726.5,727.0,725.15,726.0,29717.0,710.5833,711.0723,709.2628,710.0942,29717.0
2023-07-19 12:10:00,726.01,726.93,725.06,726.09,10005.0,710.104,711.0038,709.1748,710.1822,10005.0
2023-07-19 12:20:00,725.89,726.56,722.0,723.18,21530.0,709.9866,710.642,706.1819,707.336,21530.0
2023-07-19 12:30:00,722.85,723.96,721.3,722.19,22537.0,707.0132,708.0989,705.4972,706.3677,22537.0
2023-07-19 12:40:00,722.53,722.74,719.9,720.02,22977.0,706.7002,706.9056,704.1279,704.2452,22977.0
2023-07-19 12:50:00,719.87,722.0,719.01,720.73,26881.0,704.0985,706.1819,703.2574,704.9397,26881.0
2023-07-19 13:00:00,720.83,721.03,717.26,718.28,28704.0,705.0375,705.2331,701.5457,702.5434,28704.0
2023-07-19 13:10:00,718.11,719.61,717.5,719.07,16550.0,702.3771,703.8442,701.7804,703.316,16550.0
2023-07-19 13:20:00,719.06,720.74,718.68,720.11,9845.0,703.3063,704.9495,702.9346,704.3333,9845.0
2023-07-19 13:30:00,720.27,720.5,718.5,718.93,13633.0,704.4898,704.7147,702.7585,703.1791,13633.0
2023-07-19 13:40:00,718.5,720.63,718.5,719.5,25264.0,702.7585,704.8419,702.7585,703.7366,25264.0
2023-07-19 13:50:00,720.05,720.27,718.34,719.07,19133.0,704.2746,704.4898,702.602,703.316,19133.0
2023-07-19 14:00:00,718.75,719.2,718.32,718.76,20199.0,703.0031,703.4432,702.5825,703.0128,20199.0
2023-07-19 14:10:00,718.45,720.1,718.29,719.11,12581.0,702.7096,704.3235,702.5531,703.3552,12581.0
2023-07-19 14:20:00,718.98,719.34,717.0,718.41,13668.0,703.228,703.5801,701.2914,702.6705,13668.0
2023-07-19 14:30:00,718.82,720.4,718.76,719.7,7623.0,703.0715,704.6169,703.0128,703.9322,7623.0
2023-07-19 14:40:00,719.65,719.65,718.45,718.84,7475.0,703.8833,703.8833,702.7096,703.0911,7475.0
2023-07-19 14:50:00,718.32,718.79,717.83,718.21,10241.0,702.5825,703.0422,702.1032,702.4749,10241.0
2023-07-19 15:00:00,718.51,719.36,717.78,719.32,21697.0,702.7683,703.5997,702.0543,703.5606,21697.0
2023-07-19 15:10:00,719.32,720.67,719.12,720.62,18667.0,703.5606,704.881,703.365,704.8321,18667.0
2023-07-19 15:20:00,720.45,722.55,720.37,721.87,18586.0,704.6658,706.7198,704.5876,706.0547,18586.0
2023-07-19 15:30:00,721.94,722.36,716.0,716.16,70394.0,706.1232,706.534,700.3133,700.4698,70394.0
2023-07-19 15:40:00,717.22,718.23,713.9,715.64,60984.0,701.5066,702.4945,698.2593,699.9612,60984.0
2023-07-19 15:50:00,716.3,718.39,713.13,716.41,112498.0,700.6067,702.6509,697.5062,700.7143,112498.0
2023-07-20 09:30:00,697.0,697.81,691.64,695.2,159673.0,681.7296,682.5218,676.487,679.969,159673.0
2023-07-20 09:40:00,695.52,697.0,692.78,695.4,75960.0,680.282,681.7296,677.602,680.1646,75960.0
2023-07-20 09:50:00,695.33,696.02,692.64,693.96,48173.0,680.0962,680.771,677.4651,678.7562,48173.0
2023-07-20 10:00:00,694.45,694.45,692.29,693.27,33788.0,679.2354,679.2354,677.1228,678.0813,33788.0
2023-07-20 10:10:00,693.09,695.4,691.91,691.91,29255.0,677.9052,680.1646,676.7511,676.7511,29255.0
2023-07-20 10:20:00,691.83,692.85,689.96,691.11,82602.0,676.6728,677.6705,674.8438,675.9686,82602.0
2023-07-20 10:30:00,690.92,691.06,688.75,689.0,34063.0,675.7828,675.9197,673.6603,673.9048,34063.0
2023-07-20 10:40:00,689.12,689.64,688.11,689.49,62058.0,674.0222,674.5308,673.0343,674.3841,62058.0
2023-07-20 10:50:00,689.63,690.19,688.11,689.49,29559.0,674.521,675.0688,673.0343,674.3841,29559.0
2023-07-20 11:00:00,689.87,691.15,689.68,689.88,25232.0,674.7558,676.0077,674.5699,674.7656,25232.0
2023-07-20 11:10:00,690.17,691.34,688.76,690.34,18315.0,675.0492,676.1936,673.6701,675.2155,18315.0
2023-07-20 11:20:00,690.05,690.59,689.31,689.43,20972.0,674.9318,675.46,674.2081,674.3254,20972.0
2023-07-20 11:30:00,689.32,692.55,689.16,691.63,11852.0,674.2178,677.3771,674.0613,676.4772,11852.0
2023-07-20 11:40:00,691.56,691.99,690.15,690.46,15174.0,676.4088,676.8293,675.0296,675.3329,15174.0
2023-07-20 11:50:00,690.2,690.88,689.72,690.39,15235.0,675.0786,675.7437,674.6091,675.2644,15235.0
2023-07-20 12:00:00,690.79,691.41,690.39,690.69,16438.0,675.6556,676.262,675.2644,675.5578,16438.0
2023-07-20 12:10:00,690.51,690.53,689.5,689.61,12501.0,675.3818,675.4013,674.3939,674.5015,12501.0
2023-07-20 12:20:00,689.35,689.41,686.87,686.93,22920.0,674.2472,674.3059,671.8215,671.8802,22920.0
2023-07-20 12:30:00,686.87,687.2,684.69,684.86,27315.0,671.8215,672.1443,669.6893,669.8555,27315.0
2023-07-20 12:40:00,684.93,686.0,684.7,685.03,20736.0,669.924,670.9706,669.6991,670.0218,20736.0
2023-07-20 12:50:00,685.01,685.94,684.68,685.03,24765.0,670.0023,670.9119,669.6795,670.0218,24765.0
2023-07-20 13:00:00,684.66,685.05,683.66,684.46,16890.0,669.6599,670.0414,668.6818,669.4643,16890.0
2023-07-20 13:10:00,684.3,685.0,683.52,684.57,14457.0,669.3078,669.9925,668.5449,669.5719,14457.0
2023-07-20 13:20:00,684.52,686.28,684.37,686.03,22000.0,669.523,671.2444,669.3763,670.9999,22000.0
2023-07-20 13:30:00,686.74,687.28,684.93,684.93,14379.0,671.6944,672.2225,669.924,669.924,14379.0
2023-07-20 13:40:00,684.86,684.86,683.24,683.9,70282.0,669.8555,669.8555,668.271,668.9166,70282.0
2023-07-20 13:50:00,684.36,684.36,682.0,682.53,25153.0,669.3665,669.3665,667.0582,667.5766,25153.0
2023-07-20 14:00:00,682.35,682.45,681.05,681.76,16199.0,667.4005,667.4983,666.129,666.8235,16199.0
2023-07-20 14:10:00,682.03,682.3,680.2,680.29,15971.0,667.0875,667.3516,665.2976,665.3857,15971.0
2023-07-20 14:20:00,680.29,681.09,678.1,678.1,35262.0,665.3857,666.1681,663.2437,663.2437,35262.0
2023-07-20 14:30:00,678.22,679.47,677.35,678.92,32151.0,663.361,664.5836,662.5101,664.0457,32151.0
2023-07-20 14:40:00,678.85,679.53,677.71,679.18,8221.0,663.9772,664.6423,662.8622,664.3,8221.0
2023-07-20 14:50:00,679.15,679.23,677.41,678.0,14957.0,664.2706,664.3489,662.5688,663.1458,14957.0
2023-07-20 15:00:00,678.03,678.46,675.17,675.17,18475.0,663.1752,663.5958,660.3778,660.3778,18475.0
2023-07-20 15:10:00,675.21,676.06,674.27,674.31,31709.0,660.417,661.2483,659.4976,659.5367,31709.0
2023-07-20 15:20:00,674.41,675.0,673.34,674.88,41283.0,659.6345,660.2116,658.5879,660.0942,41283.0
2023-07-20 15:30:00,674.98,675.98,674.43,675.07,113195.0,660.192,661.1701,659.6541,660.28,113195.0
2023-07-20 15:40:00,675.01,677.53,674.75,675.22,42128.0,660.2213,662.6861,659.967,660.4267,42128.0
2023-07-20 15:50:00,675.81,677.37,675.42,676.59,107171.0,661.0038,662.5296,660.6224,661.7667,107171.0
2023-07-21 09:30:00,695.31,696.0,692.36,692.81,79095.0,680.0766,680.7515,677.1912,677.6314,79095.0
2023-07-21 09:40:00,693.0,697.2,692.54,692.75,56728.0,677.8172,681.9252,677.3673,677.5727,56728.0
2023-07-21 09:50:00,692.96,694.04,692.05,692.99,19015.0,677.7781,678.8344,676.888,677.8074,19015.0
2023-07-21 10:00:00,693.1,693.37,689.27,690.94,22009.0,677.915,678.1791,674.1689,675.8023,22009.0
2023-07-21 10:10:00,690.65,694.6,690.65,694.43,17759.0,675.5187,679.3822,675.5187,679.2159,17759.0
2023-07-21 10:20:00,694.13,694.37,689.87,690.17,18367.0,678.9225,679.1572,674.7558,675.0492,18367.0
2023-07-21 10:30:00,690.01,691.89,689.84,690.47,17570.0,674.8927,676.7315,674.7264,675.3426,17570.0
2023-07-21 10:40:00,690.48,693.28,690.11,692.25,21669.0,675.3524,678.0911,674.9905,677.0836,21669.0
2023-07-21 10:50:00,692.31,692.63,689.44,691.43,17338.0,677.1423,677.4553,674.3352,676.2816,17338.0
2023-07-21 11:00:00,691.23,695.56,691.22,694.92,32490.0,676.086,680.3211,676.0762,679.6951,32490.0
2023-07-21 11:10:00,694.89,696.47,694.21,695.29,18320.0,679.6658,681.2112,679.0007,680.057,18320.0
2023-07-21 11:20:00,695.31,696.5,695.31,695.91,25858.0,680.0766,681.2405,680.0766,680.6635,25858.0
2023-07-21 11:30:00,696.07,696.39,694.98,694.98,13648.0,680.8199,681.1329,679.7538,679.7538,13648.0
2023-07-21 11:40:00,695.32,695.68,693.92,695.64,9054.0,680.0864,680.4385,678.7171,680.3994,9054.0
2023-07-21 11:50:00,695.49,696.29,694.48,695.7,16161.0,680.2527,681.0351,679.2648,680.4581,16161.0
2023-07-21 12:00:00,696.0,696.0,694.14,694.6,9699.0,680.7515,680.7515,678.9322,679.3822,9699.0
2023-07-21 12:10:00,694.69,695.94,693.58,695.61,11575.0,679.4702,680.6928,678.3845,680.37,11575.0
2023-07-21 12:20:00,695.95,696.79,695.52,695.61,9144.0,680.7026,681.5242,680.282,680.37,9144.0
2023-07-21 12:30:00,695.62,695.96,694.5,694.87,12849.0,680.3798,680.7124,679.2843,679.6462,12849.0
2023-07-21 12:40:00,695.0,695.68,693.14,694.76,9225.0,679.7734,680.4385,677.9541,679.5386,9225.0
2023-07-21 12:50:00,695.18,695.79,694.84,695.23,5399.0,679.9494,680.5461,679.6169,679.9984,5399.0
2023-07-21 13:00:00,695.6,695.65,694.72,695.11,6944.0,680.3602,680.4092,679.4995,679.881,6944.0
2023-07-21 13:10:00,695.45,696.2,694.46,695.43,11274.0,680.2135,680.9471,679.2452,680.194,11274.0
2023-07-21 13:20:00,695.37,695.56,694.54,695.56,5542.0,680.1353,680.3211,679.3235,680.3211,5542.0
2023-07-21 13:30:00,695.54,696.23,695.0,695.85,9882.0,680.3016,680.9764,679.7734,680.6048,9882.0
2023-07-21 13:40:00,695.25,696.32,695.15,696.06,4479.0,680.0179,681.0645,679.9201,680.8102,4479.0
2023-07-21 13:50:00,696.48,697.86,696.24,697.15,14491.0,681.221,682.5707,680.9862,681.8763,14491.0
2023-07-21 14:00:00,697.1,697.32,695.51,695.51,10335.0,681.8274,682.0426,680.2722,680.2722,10335.0
2023-07-21 14:10:00,695.43,695.6,693.48,694.36,9835.0,680.194,680.3602,678.2867,679.1474,9835.0
2023-07-21 14:20:00,694.63,694.8,693.6,694.41,10932.0,679.4115,679.5778,678.4041,679.1963,10932.0
2023-07-21 14:30:00,694.42,694.42,693.7,693.87,8242.0,679.2061,679.2061,678.5019,678.6681,8242.0
2023-07-21 14:40:00,694.06,695.11,694.02,694.4,10656.0,678.854,679.881,678.8149,679.1865,10656.0
2023-07-21 14:50:00,694.23,694.41,693.41,693.7,5236.0,679.0203,679.1963,678.2182,678.5019,5236.0
2023-07-21 15:00:00,693.44,693.68,692.13,692.13,7922.0,678.2476,678.4823,676.9663,676.9663,7922.0
2023-07-21 15:10:00,691.88,692.84,691.67,692.84,7260.0,676.7217,677.6607,676.5163,677.6607,7260.0
2023-07-21 15:20:00,692.86,693.54,691.65,692.7,14620.0,677.6803,678.3454,676.4968,677.5238,14620.0
2023-07-21 15:30:00,692.81,693.56,691.89,693.08,13994.0,677.6314,678.3649,676.7315,677.8955,13994.0
2023-07-21 15:40:00,693.23,694.16,692.8,693.66,15225.0,678.0422,678.9518,677.6216,678.4627,15225.0
2023-07-21 15:50:00,693.45,696.08,692.87,692.87,69555.0,678.2574,680.8297,677.6901,677.6901,69555.0
2023-07-24 09:30:00,685.0,688.75,684.95,685.9,41121.0,669.9925,673.6603,669.9436,670.8728,41121.0
2023-07-24 09:40:00,685.43,688.32,684.31,685.04,22269.0,670.4131,673.2397,669.3176,670.0316,22269.0
2023-07-24 09:50:00,684.77,684.77,680.85,682.68,27479.0,669.7675,669.7675,665.9334,667.7233,27479.0
2023-07-24 10:00:00,682.32,684.18,682.32,683.36,8059.0,667.3712,669.1904,667.3712,668.3884,8059.0
2023-07-24 10:10:00,683.85,687.07,683.72,686.25,11429.0,668.8677,672.0171,668.7405,671.2151,11429.0
2023-07-24 10:20:00,686.33,687.22,685.19,685.96,10618.0,671.2933,672.1638,670.1783,670.9314,10618.0
2023-07-24 10:30:00,686.3,686.53,684.26,684.43,11387.0,671.264,671.489,669.2687,669.435,11387.0
2023-07-24 10:40:00,684.91,686.04,684.78,685.22,13192.0,669.9045,671.0097,669.7773,670.2077,13192.0
2023-07-24 10:50:00,685.31,686.13,683.79,683.8,14105.0,670.2957,671.0977,668.809,668.8188,14105.0
2023-07-24 11:00:00,683.84,684.08,682.32,682.99,16006.0,668.8579,669.0926,667.3712,668.0265,16006.0
2023-07-24 11:10:00,683.03,685.33,682.82,685.33,25896.0,668.0656,670.3152,667.8602,670.3152,25896.0
2023-07-24 11:20:00,685.34,685.35,682.65,682.81,19242.0,670.325,670.3348,667.694,667.8505,19242.0
2023-07-24 11:30:00,682.75,683.09,681.92,682.35,13970.0,667.7918,668.1243,666.98,667.4005,13970.0
2023-07-24 11:40:00,682.44,683.14,681.68,682.92,6859.0,667.4886,668.1732,666.7452,667.958,6859.0
2023-07-24 11:50:00,683.18,684.94,683.18,684.6,7776.0,668.2124,669.9338,668.2124,669.6012,7776.0
2023-07-24 12:00:00,684.61,685.27,683.47,683.93,5776.0,669.611,670.2566,668.496,668.9459,5776.0
2023-07-24 12:10:00,684.09,684.65,683.78,683.85,6760.0,669.1024,669.6501,668.7992,668.8677,6760.0
2023-07-24 12:20:00,683.57,685.19,682.55,685.19,12156.0,668.5938,670.1783,667.5962,670.1783,12156.0
2023-07-24 12:30:00,685.2,685.61,684.62,684.88,5043.0,670.1881,670.5891,669.6208,669.8751,5043.0
2023-07-24 12:40:00,684.82,684.82,683.81,683.82,5300.0,669.8164,669.8164,668.8286,668.8383,5300.0
2023-07-24 12:50:00,683.6,684.75,683.5,683.69,4491.0,668.6232,669.748,668.5253,668.7112,4491.0
2023-07-24 13:00:00,684.07,684.08,682.2,683.2,8288.0,669.0829,669.0926,667.2538,668.2319,8288.0
2023-07-24 13:10:00,683.31,684.41,683.09,683.31,6495.0,668.3395,669.4154,668.1243,668.3395,6495.0
2023-07-24 13:20:00,683.4,684.39,683.11,684.07,5030.0,668.4275,669.3958,668.1439,669.0829,5030.0
2023-07-24 13:30:00,683.73,684.42,682.66,684.04,5484.0,668.7503,669.4252,667.7037,669.0535,5484.0
2023-07-24 13:40:00,683.82,684.49,683.31,683.4,4175.0,668.8383,669.4937,668.3395,668.4275,4175.0
2023-07-24 13:50:00,684.06,684.5,683.43,684.05,4151.0,669.0731,669.5034,668.4569,669.0633,4151.0
2023-07-24 14:00:00,683.96,685.06,683.95,684.11,4637.0,668.9753,670.0512,668.9655,669.122,4637.0
2023-07-24 14:10:00,683.89,684.64,683.75,683.87,7895.0,668.9068,669.6404,668.7699,668.8872,7895.0
2023-07-24 14:20:00,684.19,684.68,683.5,684.12,4249.0,669.2002,669.6795,668.5253,669.1318,4249.0
2023-07-24 14:30:00,684.68,684.68,683.18,683.34,8027.0,669.6795,669.6795,668.2124,668.3688,8027.0
2023-07-24 14:40:00,683.39,683.71,682.33,683.0,5156.0,668.4178,668.7307,667.381,668.0363,5156.0
2023-07-24 14:50:00,683.63,683.91,683.14,683.6,4465.0,668.6525,668.9264,668.1732,668.6232,4465.0
2023-07-24 15:00:00,683.73,684.22,683.62,683.62,7186.0,668.7503,669.2296,668.6427,668.6427,7186.0
2023-07-24 15:10:00,683.65,684.61,683.19,684.38,4503.0,668.6721,669.611,668.2221,669.3861,4503.0
2023-07-24 15:20:00,684.45,684.52,682.81,683.02,11150.0,669.4545,669.523,667.8505,668.0559,11150.0
2023-07-24 15:30:00,683.28,683.62,682.63,682.83,7998.0,668.3102,668.6427,667.6744,667.87,7998.0
2023-07-24 15:40:00,682.84,684.0,682.83,683.52,14655.0,667.8798,669.0144,667.87,668.5449,14655.0
2023-07-24 15:50:00,683.79,684.53,682.5,684.21,69690.0,668.809,669.5328,667.5473,669.2198,69690.0
2023-07-25 09:30:00,684.92,689.55,684.91,688.39,18043.0,669.9142,674.4428,669.9045,673.3082,18043.0
2023-07-25 09:40:00,688.2,690.92,688.2,690.68,4370.0,673.1224,675.7828,673.1224,675.548,4370.0
2023-07-25 09:50:00,690.4,692.44,689.48,692.33,5252.0,675.2742,677.2695,674.3743,677.1619,5252.0
2023-07-25 10:00:00,691.65,692.6,690.74,690.75,12673.0,676.4968,677.426,675.6067,675.6165,12673.0
2023-07-25 10:10:00,691.06,692.96,691.06,692.48,7946.0,675.9197,677.7781,675.9197,677.3086,7946.0
2023-07-25 10:20:00,692.44,693.64,691.92,691.93,6615.0,677.2695,678.4432,676.7609,676.7707,6615.0
2023-07-25 10:30:00,691.68,693.0,690.36,692.77,6858.0,676.5261,677.8172,675.235,677.5922,6858.0
2023-07-25 10:40:00,692.7,693.85,692.7,692.79,4774.0,677.5238,678.6486,677.5238,677.6118,4774.0
2023-07-25 10:50:00,692.22,692.22,690.99,691.97,3403.0,677.0543,677.0543,675.8512,676.8098,3403.0
2023-07-25 11:00:00,692.89,693.84,692.66,693.38,4743.0,677.7096,678.6388,677.4847,678.1889,4743.0
2023-07-25 11:10:00,693.64,694.79,693.57,694.25,5596.0,678.4432,679.568,678.3747,679.0398,5596.0
2023-07-25 11:20:00,694.05,694.81,693.8,694.77,4136.0,678.8442,679.5876,678.5997,679.5484,4136.0
2023-07-25 11:30:00,694.89,695.12,693.83,694.4,10914.0,679.6658,679.8908,678.629,679.1865,10914.0
2023-07-25 11:40:00,694.65,695.32,693.94,693.94,3430.0,679.4311,680.0864,678.7366,678.7366,3430.0
2023-07-25 11:50:00,693.55,693.55,692.47,692.66,2882.0,678.3552,678.3552,677.2988,677.4847,2882.0
2023-07-25 12:00:00,692.51,692.51,690.75,691.5,11781.0,677.3379,677.3379,675.6165,676.3501,11781.0
2023-07-25 12:10:00,691.66,691.66,690.4,691.19,4400.0,676.5066,676.5066,675.2742,676.0469,4400.0
2023-07-25 12:20:00,691.5,691.68,690.99,691.61,9211.0,676.3501,676.5261,675.8512,676.4577,9211.0
2023-07-25 12:30:00,691.47,691.56,690.28,691.5,7640.0,676.3207,676.4088,675.1568,676.3501,7640.0
2023-07-25 12:40:00,691.27,691.5,690.4,690.4,3063.0,676.1251,676.3501,675.2742,675.2742,3063.0
2023-07-25 12:50:00,690.33,692.0,690.32,691.81,6422.0,675.2057,676.8391,675.1959,676.6533,6422.0
2023-07-25 13:00:00,691.96,692.0,690.76,691.25,4509.0,676.8,676.8391,675.6263,676.1055,4509.0
2023-07-25 13:10:00,691.25,692.0,691.25,691.62,4754.0,676.1055,676.8391,676.1055,676.4674,4754.0
2023-07-25 13:20:00,691.92,692.0,691.17,691.17,6404.0,676.7609,676.8391,676.0273,676.0273,6404.0
2023-07-25 13:30:00,691.56,691.8,691.33,691.8,1500.0,676.4088,676.6435,676.1838,676.6435,1500.0
2023-07-25 13:40:00,691.8,691.92,690.93,691.0,5050.0,676.6435,676.7609,675.7926,675.861,5050.0
2023-07-25 13:50:00,690.91,691.45,690.88,691.0,4469.0,675.773,676.3012,675.7437,675.861,4469.0
2023-07-25 14:00:00,690.97,691.75,690.96,691.21,9805.0,675.8317,676.5946,675.8219,676.0664,9805.0
2023-07-25 14:10:00,691.06,691.5,690.91,691.41,4218.0,675.9197,676.3501,675.773,676.262,4218.0
2023-07-25 14:20:00,691.33,691.98,691.26,691.56,6625.0,676.1838,676.8196,676.1153,676.4088,6625.0
2023-07-25 14:30:00,691.8,693.0,691.58,692.02,19714.0,676.6435,677.8172,676.4283,676.8587,19714.0
2023-07-25 14:40:00,692.26,693.0,692.04,692.52,4132.0,677.0934,677.8172,676.8782,677.3477,4132.0
2023-07-25 14:50:00,692.27,692.5,691.24,691.24,4036.0,677.1032,677.3282,676.0958,676.0958,4036.0
2023-07-25 15:00:00,691.15,692.0,690.94,691.69,6683.0,676.0077,676.8391,675.8023,676.5359,6683.0
2023-07-25 15:10:00,691.62,691.9,690.58,690.59,11417.0,676.4674,676.7413,675.4502,675.46,11417.0
2023-07-25 15:20:00,690.34,690.51,689.18,689.46,20028.0,675.2155,675.3818,674.0809,674.3548,20028.0
2023-07-25 15:30:00,689.43,690.14,688.62,689.65,11293.0,674.3254,675.0199,673.5332,674.5406,11293.0
2023-07-25 15:40:00,689.67,689.78,688.65,689.1,12803.0,674.5602,674.6678,673.5625,674.0027,12803.0
2023-07-25 15:50:00,689.06,689.3,686.96,686.96,64539.0,673.9635,674.1983,671.9095,671.9095,64539.0
2023-07-26 09:30:00,679.93,682.0,677.44,681.49,31891.0,665.0336,667.0582,662.5981,666.5594,31891.0
2023-07-26 09:40:00,681.8,684.0,681.11,681.66,8106.0,666.8626,669.0144,666.1877,666.7257,8106.0
2023-07-26 09:50:00,681.85,683.18,681.3,682.5,5908.0,666.9115,668.2124,666.3735,667.5473,5908.0
2023-07-26 10:00:00,682.47,682.5,680.4,681.15,11987.0,667.5179,667.5473,665.4933,666.2268,11987.0
2023-07-26 10:10:00,681.28,682.16,680.7,681.02,5420.0,666.354,667.2147,665.7867,666.0997,5420.0
2023-07-26 10:20:00,681.13,683.1,680.3,682.66,9064.0,666.2073,668.1341,665.3955,667.7037,9064.0
2023-07-26 10:30:00,682.44,683.17,681.61,682.76,3655.0,667.4886,668.2026,666.6768,667.8016,3655.0
2023-07-26 10:40:00,682.71,683.83,681.37,682.04,12440.0,667.7527,668.8481,666.442,667.0973,12440.0
2023-07-26 10:50:00,681.77,681.77,679.12,679.26,12053.0,666.8332,666.8332,664.2413,664.3782,12053.0
2023-07-26 11:00:00,679.2,682.29,678.47,682.27,12360.0,664.3196,667.3419,663.6055,667.3223,12360.0
2023-07-26 11:10:00,682.17,683.06,681.93,682.55,4981.0,667.2245,668.095,666.9897,667.5962,4981.0
2023-07-26 11:20:00,682.73,683.88,682.46,683.42,7710.0,667.7722,668.897,667.5081,668.4471,7710.0
2023-07-26 11:30:00,683.45,685.43,683.33,684.19,27176.0,668.4764,670.4131,668.3591,669.2002,27176.0
2023-07-26 11:40:00,684.43,685.41,684.07,684.8,6780.0,669.435,670.3935,669.0829,669.7969,6780.0
2023-07-26 11:50:00,684.8,685.38,684.24,684.72,3956.0,669.7969,670.3642,669.2491,669.7186,3956.0
2023-07-26 12:00:00,684.42,685.32,683.94,685.32,2695.0,669.4252,670.3055,668.9557,670.3055,2695.0
2023-07-26 12:10:00,685.24,685.9,685.12,685.19,2908.0,670.2272,670.8728,670.1099,670.1783,2908.0
2023-07-26 12:20:00,685.4,685.52,683.75,683.76,3167.0,670.3837,670.5011,668.7699,668.7796,3167.0
2023-07-26 12:30:00,683.92,684.01,683.09,683.36,1900.0,668.9361,669.0242,668.1243,668.3884,1900.0
2023-07-26 12:40:00,683.08,683.83,683.06,683.26,3424.0,668.1145,668.8481,668.095,668.2906,3424.0
2023-07-26 12:50:00,683.18,683.59,682.9,683.16,1200.0,668.2124,668.6134,667.9385,668.1928,1200.0
2023-07-26 13:00:00,683.36,683.54,683.11,683.44,2888.0,668.3884,668.5645,668.1439,668.4667,2888.0
2023-07-26 13:10:00,683.5,683.69,682.8,683.11,2925.0,668.5253,668.7112,667.8407,668.1439,2925.0
2023-07-26 13:20:00,682.77,683.84,682.6,683.59,2543.0,667.8113,668.8579,667.6451,668.6134,2543.0
2023-07-26 13:30:00,683.59,683.6,682.96,683.01,2836.0,668.6134,668.6232,667.9972,668.0461,2836.0
2023-07-26 13:40:00,683.24,683.47,682.57,683.41,3635.0,668.271,668.496,667.6157,668.4373,3635.0
2023-07-26 13:50:00,683.44,683.44,682.21,682.25,6286.0,668.4667,668.4667,667.2636,667.3027,6286.0
2023-07-26 14:00:00,682.06,684.3,682.0,684.29,5152.0,667.1169,669.3078,667.0582,669.298,5152.0
2023-07-26 14:10:00,684.87,685.29,683.86,684.2,6806.0,669.8653,670.2761,668.8775,669.21,6806.0
2023-07-26 14:20:00,683.73,684.6,682.13,682.94,4577.0,668.7503,669.6012,667.1854,667.9776,4577.0
2023-07-26 14:30:00,683.47,687.97,683.29,687.97,6303.0,668.496,672.8974,668.3199,672.8974,6303.0
2023-07-26 14:40:00,688.64,690.17,687.0,687.0,7575.0,673.5527,675.0492,671.9487,671.9487,7575.0
2023-07-26 14:50:00,686.5,688.71,686.38,687.08,3400.0,671.4596,673.6212,671.3422,672.0269,3400.0
2023-07-26 15:00:00,687.44,687.78,681.71,683.11,8917.0,672.379,672.7116,666.7746,668.1439,8917.0
2023-07-26 15:10:00,682.14,683.93,680.79,681.51,10350.0,667.1951,668.9459,665.8747,666.5789,10350.0
2023-07-26 15:20:00,682.3,684.31,682.17,683.55,4244.0,667.3516,669.3176,667.2245,668.5742,4244.0
2023-07-26 15:30:00,683.37,684.64,682.79,684.64,5200.0,668.3982,669.6404,667.8309,669.6404,5200.0
2023-07-26 15:40:00,684.83,687.0,684.83,685.24,9534.0,669.8262,671.9487,669.8262,670.2272,9534.0
2023-07-26 15:50:00,684.96,685.52,683.27,684.56,26042.0,669.9534,670.5011,668.3004,669.5621,26042.0
2023-07-27 09:30:00,713.99,717.92,710.81,716.82,76831.0,698.3473,702.1912,695.237,701.1153,76831.0
2023-07-27 09:40:00,716.71,718.35,715.5,717.64,54327.0,701.0078,702.6118,699.8243,701.9174,54327.0
2023-07-27 09:50:00,717.54,718.78,715.8,716.25,26118.0,701.8196,703.0324,700.1177,700.5578,26118.0
2023-07-27 10:00:00,716.24,716.26,712.0,712.64,27980.0,700.548,700.5676,696.4009,697.0269,27980.0
2023-07-27 10:10:00,713.08,714.68,712.85,714.54,15163.0,697.4573,699.0222,697.2323,698.8853,15163.0
2023-07-27 10:20:00,714.19,714.26,709.52,709.95,19768.0,698.543,698.6114,693.9753,694.3959,19768.0
2023-07-27 10:30:00,709.38,712.0,708.92,712.0,11251.0,693.8383,696.4009,693.3884,696.4009,11251.0
2023-07-27 10:40:00,712.09,714.0,711.65,713.5,8541.0,696.489,698.3571,696.0586,697.8681,8541.0
2023-07-27 10:50:00,713.5,715.26,712.59,713.95,17184.0,697.8681,699.5895,696.978,698.3082,17184.0
2023-07-27 11:00:00,714.45,715.85,714.16,714.42,19951.0,698.7973,700.1666,698.5136,698.7679,19951.0
2023-07-27 11:10:00,714.6,714.73,713.28,714.53,19580.0,698.944,699.0711,697.6529,698.8755,19580.0
2023-07-27 11:20:00,714.32,716.66,714.32,716.4,12046.0,698.6701,700.9588,698.6701,700.7045,12046.0
2023-07-27 11:30:00,716.6,718.72,716.21,717.85,34691.0,700.9002,702.9737,700.5187,702.1228,34691.0
2023-07-27 11:40:00,717.92,717.92,716.26,716.39,8852.0,702.1912,702.1912,700.5676,700.6948,8852.0
2023-07-27 11:50:00,716.67,717.78,716.34,716.67,7746.0,700.9686,702.0543,700.6459,700.9686,7746.0
2023-07-27 12:00:00,716.68,719.5,716.68,719.5,9462.0,700.9784,703.7366,700.9784,703.7366,9462.0
2023-07-27 12:10:00,719.63,719.94,716.72,717.19,25628.0,703.8638,704.167,701.0175,701.4772,25628.0
2023-07-27 12:20:00,717.22,719.86,717.04,719.86,5412.0,701.5066,704.0887,701.3305,704.0887,5412.0
2023-07-27 12:30:00,719.87,720.41,719.06,719.91,13072.0,704.0985,704.6267,703.3063,704.1376,13072.0
2023-07-27 12:40:00,720.0,720.42,718.94,718.94,4231.0,704.2257,704.6365,703.1889,703.1889,4231.0
2023-07-27 12:50:00,718.61,718.76,717.71,718.74,5735.0,702.8661,703.0128,701.9858,702.9933,5735.0
2023-07-27 13:00:00,719.03,720.0,716.11,717.96,8120.0,703.2769,704.2257,700.4209,702.2304,8120.0
2023-07-27 13:10:00,717.92,719.16,715.73,716.22,8765.0,702.1912,703.4041,700.0492,700.5285,8765.0
2023-07-27 13:20:00,715.88,716.56,714.14,715.84,4982.0,700.1959,700.861,698.4941,700.1568,4982.0
2023-07-27 13:30:00,715.11,715.55,713.53,713.92,13621.0,699.4428,699.8732,697.8974,698.2789,13621.0
2023-07-27 13:40:00,714.19,715.9,714.09,715.51,9141.0,698.543,700.2155,698.4452,699.834,9141.0
2023-07-27 13:50:00,715.6,716.13,714.37,715.09,6167.0,699.9221,700.4405,698.719,699.4232,6167.0
2023-07-27 14:00:00,715.08,715.31,712.0,712.43,9827.0,699.4135,699.6384,696.4009,696.8215,9827.0
2023-07-27 14:10:00,711.45,711.67,709.98,711.51,9245.0,695.863,696.0782,694.4252,695.9217,9245.0
2023-07-27 14:20:00,711.62,711.72,706.77,707.85,8542.0,696.0293,696.1271,691.2855,692.3419,8542.0
2023-07-27 14:30:00,708.03,708.51,704.39,704.95,15209.0,692.5179,692.9874,688.9577,689.5054,15209.0
2023-07-27 14:40:00,705.22,707.65,705.22,706.88,10166.0,689.7695,692.1462,689.7695,691.3931,10166.0
2023-07-27 14:50:00,706.26,706.36,704.08,704.24,14039.0,690.7867,690.8845,688.6545,688.811,14039.0
2023-07-27 15:00:00,704.15,706.15,703.57,706.15,7442.0,688.7229,690.6791,688.1556,690.6791,7442.0
2023-07-27 15:10:00,706.34,709.52,706.31,709.36,11485.0,690.8649,693.9753,690.8356,693.8188,11485.0
2023-07-27 15:20:00,709.32,709.43,707.72,708.13,7226.0,693.7797,693.8872,692.2147,692.6157,7226.0
2023-07-27 15:30:00,708.35,708.73,707.03,707.55,9753.0,692.8309,693.2026,691.5398,692.0484,9753.0
2023-07-27 15:40:00,707.48,707.83,705.26,706.29,18656.0,691.98,692.3223,689.8086,690.816,18656.0
2023-07-27 15:50:00,706.67,709.3,706.67,708.15,41116.0,691.1877,693.7601,691.1877,692.6353,41116.0
2023-07-28 09:30:00,714.73,714.91,709.69,713.29,36176.0,699.0711,699.2472,694.1416,697.6627,36176.0
2023-07-28 09:40:00,713.95,717.62,713.88,717.32,17732.0,698.3082,701.8978,698.2398,701.6044,17732.0
2023-07-28 09:50:00,717.52,719.09,716.92,717.2,20347.0,701.8,703.3356,701.2132,701.487,20347.0
2023-07-28 10:00:00,717.87,720.57,717.62,719.76,16083.0,702.1423,704.7832,701.8978,703.9909,16083.0
2023-07-28 10:10:00,719.91,720.6,718.88,719.5,6630.0,704.1376,704.8125,703.1302,703.7366,6630.0
2023-07-28 10:20:00,719.58,719.79,716.65,717.46,6545.0,703.8149,704.0203,700.9491,701.7413,6545.0
2023-07-28 10:30:00,717.86,720.6,717.86,719.32,9732.0,702.1326,704.8125,702.1326,703.5606,9732.0
2023-07-28 10:40:00,719.51,720.52,718.2,719.16,4484.0,703.7464,704.7343,702.4651,703.4041,4484.0
2023-07-28 10:50:00,718.77,719.44,717.5,719.27,6394.0,703.0226,703.6779,701.7804,703.5117,6394.0
2023-07-28 11:00:00,719.19,720.4,718.97,720.05,7653.0,703.4334,704.6169,703.2182,704.2746,7653.0
2023-07-28 11:10:00,719.4,720.52,718.8,720.15,10511.0,703.6388,704.7343,703.052,704.3724,10511.0
2023-07-28 11:20:00,720.21,721.5,720.1,721.06,8137.0,704.4311,705.6928,704.3235,705.2624,8137.0
2023-07-28 11:30:00,720.86,720.91,719.84,719.84,8391.0,705.0668,705.1157,704.0692,704.0692,8391.0
2023-07-28 11:40:00,720.17,721.07,719.73,719.82,2689.0,704.3919,705.2722,703.9616,704.0496,2689.0
2023-07-28 11:50:00,720.38,721.22,720.38,720.92,8901.0,704.5973,705.4189,704.5973,705.1255,8901.0
2023-07-28 12:00:00,720.49,720.66,719.5,719.5,3500.0,704.7049,704.8712,703.7366,703.7366,3500.0
2023-07-28 12:10:00,719.87,720.68,719.66,719.71,2311.0,704.0985,704.8908,703.8931,703.942,2311.0
2023-07-28 12:20:00,719.54,719.83,718.34,718.69,2500.0,703.7758,704.0594,702.602,702.9444,2500.0
2023-07-28 12:30:00,717.9,717.93,716.61,716.75,5122.0,702.1717,702.201,700.9099,701.0469,5122.0
2023-07-28 12:40:00,717.03,717.09,715.88,716.01,5938.0,701.3207,701.3794,700.1959,700.3231,5938.0
2023-07-28 12:50:00,716.37,716.69,714.62,715.16,3375.0,700.6752,700.9882,698.9635,699.4917,3375.0
2023-07-28 13:00:00,715.08,715.34,714.49,714.8,1837.0,699.4135,699.6678,698.8364,699.1396,1837.0
2023-07-28 13:10:00,714.53,715.08,714.35,714.58,2789.0,698.8755,699.4135,698.6995,698.9244,2789.0
2023-07-28 13:20:00,714.35,715.35,713.73,714.54,4172.0,698.6995,699.6775,698.093,698.8853,4172.0
2023-07-28 13:30:00,714.71,715.07,712.25,712.85,4238.0,699.0516,699.4037,696.6455,697.2323,4238.0
2023-07-28 13:40:00,712.3,712.65,711.09,712.65,2512.0,696.6944,697.0367,695.5109,697.0367,2512.0
2023-07-28 13:50:00,712.54,715.49,712.54,715.21,6778.0,696.9291,699.8145,696.9291,699.5406,6778.0
2023-07-28 14:00:00,715.54,716.14,715.18,715.18,3040.0,699.8634,700.4502,699.5113,699.5113,3040.0
2023-07-28 14:10:00,715.81,715.81,714.43,714.55,3675.0,700.1275,700.1275,698.7777,698.8951,3675.0
2023-07-28 14:20:00,714.82,715.83,714.82,715.64,4899.0,699.1592,700.147,699.1592,699.9612,4899.0
2023-07-28 14:30:00,715.85,715.85,714.39,714.4,5696.0,700.1666,700.1666,698.7386,698.7484,5696.0
2023-07-28 14:40:00,714.32,716.18,714.31,716.18,6086.0,698.6701,700.4894,698.6603,700.4894,6086.0
2023-07-28 14:50:00,715.86,716.62,715.41,715.79,5853.0,700.1764,700.9197,699.7362,700.1079,5853.0
2023-07-28 15:00:00,716.18,718.24,715.65,717.76,12783.0,700.4894,702.5042,699.971,702.0347,12783.0
2023-07-28 15:10:00,717.79,719.09,717.5,718.77,8932.0,702.0641,703.3356,701.7804,703.0226,8932.0
2023-07-28 15:20:00,718.84,719.0,717.53,717.53,13814.0,703.0911,703.2476,701.8098,701.8098,13814.0
2023-07-28 15:30:00,717.68,719.23,717.53,718.13,13674.0,701.9565,703.4725,701.8098,702.3966,13674.0
2023-07-28 15:40:00,717.54,717.96,716.48,717.18,16449.0,701.8196,702.2304,700.7828,701.4675,16449.0
2023-07-28 15:50:00,717.16,720.0,716.06,718.52,74073.0,701.4479,704.2257,700.372,702.7781,74073.0
2023-07-31 09:30:00,721.29,722.71,719.14,719.31,21096.0,705.4874,706.8763,703.3845,703.5508,21096.0
2023-07-31 09:40:00,719.29,720.89,718.0,718.96,18203.0,703.5312,705.0962,702.2695,703.2085,18203.0
2023-07-31 09:50:00,719.1,719.38,715.48,715.9,14254.0,703.3454,703.6193,699.8047,700.2155,14254.0
2023-07-31 10:00:00,717.52,718.05,716.14,718.0,7358.0,701.8,702.3184,700.4502,702.2695,7358.0
2023-07-31 10:10:00,718.25,719.68,717.85,718.71,10060.0,702.514,703.9127,702.1228,702.9639,10060.0
2023-07-31 10:20:00,718.89,719.54,718.48,718.71,4614.0,703.14,703.7758,702.739,702.9639,4614.0
2023-07-31 10:30:00,718.8,719.36,717.86,719.12,8721.0,703.052,703.5997,702.1326,703.365,8721.0
2023-07-31 10:40:00,719.06,719.69,717.6,718.65,21870.0,703.3063,703.9225,701.8783,702.9052,21870.0
2023-07-31 10:50:00,719.55,720.37,719.2,719.7,4593.0,703.7855,704.5876,703.4432,703.9322,4593.0
2023-07-31 11:00:00,719.95,720.68,719.27,719.75,9227.0,704.1768,704.8908,703.5117,703.9811,9227.0
2023-07-31 11:10:00,719.55,720.3,718.96,719.47,5974.0,703.7855,704.5191,703.2085,703.7073,5974.0
2023-07-31 11:20:00,719.65,719.89,718.35,718.54,6699.0,703.8833,704.1181,702.6118,702.7977,6699.0
2023-07-31 11:30:00,718.83,718.98,716.48,717.88,9909.0,703.0813,703.228,700.7828,702.1521,9909.0
2023-07-31 11:40:00,718.3,718.42,717.42,717.58,5999.0,702.5629,702.6803,701.7022,701.8587,5999.0
2023-07-31 11:50:00,717.19,717.3,716.0,716.86,5522.0,701.4772,701.5848,700.3133,701.1545,5522.0
2023-07-31 12:00:00,717.06,717.64,716.82,717.44,6134.0,701.3501,701.9174,701.1153,701.7218,6134.0
2023-07-31 12:10:00,717.12,717.19,716.25,717.12,5011.0,701.4088,701.4772,700.5578,701.4088,5011.0
2023-07-31 12:20:00,716.93,718.14,716.93,717.21,22366.0,701.2229,702.4064,701.2229,701.4968,22366.0
2023-07-31 12:30:00,717.08,717.08,715.35,716.11,8100.0,701.3696,701.3696,699.6775,700.4209,8100.0
2023-07-31 12:40:00,716.12,716.12,714.72,714.88,4555.0,700.4307,700.4307,699.0614,699.2178,4555.0
2023-07-31 12:50:00,714.82,715.06,713.55,713.55,5538.0,699.1592,699.3939,697.917,697.917,5538.0
2023-07-31 13:00:00,713.48,714.34,712.38,714.34,12268.0,697.8485,698.6897,696.7726,698.6897,12268.0
2023-07-31 13:10:00,714.59,714.59,712.19,712.19,3500.0,698.9342,698.9342,696.5868,696.5868,3500.0
2023-07-31 13:20:00,712.61,713.42,712.43,713.09,6773.0,696.9976,697.7898,696.8215,697.4671,6773.0
2023-07-31 13:30:00,713.07,714.61,713.06,714.48,5051.0,697.4475,698.9538,697.4377,698.8266,5051.0
2023-07-31 13:40:00,714.47,714.47,713.28,713.68,3700.0,698.8168,698.8168,697.6529,698.0441,3700.0
2023-07-31 13:50:00,713.97,713.97,712.6,713.29,4752.0,698.3278,698.3278,696.9878,697.6627,4752.0
2023-07-31 14:00:00,713.27,714.0,712.73,712.85,5749.0,697.6431,698.3571,697.1149,697.2323,5749.0
2023-07-31 14:10:00,712.83,713.92,712.45,713.92,9061.0,697.2128,698.2789,696.8411,698.2789,9061.0
2023-07-31 14:20:00,713.92,714.06,713.28,714.06,5207.0,698.2789,698.4158,697.6529,698.4158,5207.0
2023-07-31 14:30:00,713.79,714.68,713.45,714.13,9389.0,698.1517,699.0222,697.8192,698.4843,9389.0
2023-07-31 14:40:00,714.25,715.39,714.24,715.38,4717.0,698.6016,699.7167,698.5919,699.7069,4717.0
2023-07-31 14:50:00,715.42,716.38,715.1,715.93,5867.0,699.746,700.685,699.433,700.2448,5867.0
2023-07-31 15:00:00,715.69,715.69,713.44,713.86,4556.0,700.0101,700.0101,697.8094,698.2202,4556.0
2023-07-31 15:10:00,713.45,714.81,713.45,714.8,5392.0,697.8192,699.1494,697.8192,699.1396,5392.0
2023-07-31 15:20:00,715.05,715.13,714.17,714.85,8743.0,699.3841,699.4624,698.5234,699.1885,8743.0
2023-07-31 15:30:00,714.87,715.0,713.78,714.13,11890.0,699.2081,699.3352,698.1419,698.4843,11890.0
2023-07-31 15:40:00,714.47,716.22,713.54,713.69,18924.0,698.8168,700.5285,697.9072,698.0539,18924.0
2023-07-31 15:50:00,713.52,716.55,713.15,716.55,40430.0,697.8876,700.8513,697.5257,700.8513,40430.0
2023-08-01 09:30:00,711.3,711.45,707.59,710.4,18286.0,697.3145,697.4615,693.6774,696.4322,18286.0
2023-08-01 09:40:00,710.48,712.37,710.11,710.5,6803.0,696.5106,698.3635,696.1479,696.5302,6803.0
2023-08-01 09:50:00,710.69,711.15,709.5,710.0,5127.0,696.7165,697.1674,695.5499,696.04,5127.0
2023-08-01 10:00:00,710.15,712.2,710.13,712.1,6254.0,696.1871,698.1968,696.1675,698.0988,6254.0
2023-08-01 10:10:00,712.5,712.5,708.5,708.5,8414.0,698.4909,698.4909,694.5695,694.5695,8414.0
2023-08-01 10:20:00,708.14,710.55,708.13,710.45,3828.0,694.2166,696.5792,694.2068,696.4812,3828.0
2023-08-01 10:30:00,710.7,711.76,710.48,711.63,3078.0,696.7263,697.7654,696.5106,697.638,3078.0
2023-08-01 10:40:00,711.42,711.85,709.72,710.47,4674.0,697.4321,697.8537,695.7656,696.5008,4674.0
2023-08-01 10:50:00,710.66,711.68,710.06,710.24,5649.0,696.6871,697.687,696.0989,696.2753,5649.0
2023-08-01 11:00:00,710.4,711.0,707.95,708.64,11531.0,696.4322,697.0204,694.0304,694.7068,11531.0
2023-08-01 11:10:00,708.22,708.35,705.54,706.16,17101.0,694.295,694.4225,691.6677,692.2756,17101.0
2023-08-01 11:20:00,706.28,707.19,705.7,706.33,5688.0,692.3932,693.2853,691.8246,692.4422,5688.0
2023-08-01 11:30:00,706.36,707.65,705.99,707.58,14181.0,692.4716,693.7363,692.1089,693.6676,14181.0
2023-08-01 11:40:00,707.5,708.0,706.35,707.43,4740.0,693.5892,694.0794,692.4618,693.5206,4740.0
2023-08-01 11:50:00,707.98,709.0,707.97,708.79,1505.0,694.0598,695.0597,694.05,694.8538,1505.0
2023-08-01 12:00:00,708.91,708.91,707.75,708.1,5633.0,694.9715,694.9715,693.8343,694.1774,5633.0
2023-08-01 12:10:00,708.38,709.06,707.98,707.99,3769.0,694.4519,695.1185,694.0598,694.0696,3769.0
2023-08-01 12:20:00,707.94,708.47,707.31,707.59,3011.0,694.0206,694.5401,693.4029,693.6774,3011.0
2023-08-01 12:30:00,707.2,708.69,707.0,708.53,2621.0,693.2951,694.7558,693.099,694.599,2621.0
2023-08-01 12:40:00,707.93,708.14,707.0,707.23,2700.0,694.0107,694.2166,693.099,693.3245,2700.0
2023-08-01 12:50:00,707.45,707.61,707.08,707.46,7069.0,693.5402,693.697,693.1775,693.55,7069.0
2023-08-01 13:00:00,707.46,708.8,707.18,707.96,3496.0,693.55,694.8636,693.2755,694.0402,3496.0
2023-08-01 13:10:00,707.78,707.83,707.13,707.34,6985.0,693.8637,693.9127,693.2265,693.4324,6985.0
2023-08-01 13:20:00,707.59,707.82,706.76,706.76,4190.0,693.6774,693.9029,692.8638,692.8638,4190.0
2023-08-01 13:30:00,706.79,707.18,706.37,706.96,4814.0,692.8932,693.2755,692.4814,693.0598,4814.0
2023-08-01 13:40:00,707.2,708.02,707.1,707.79,4758.0,693.2951,694.099,693.1971,693.8735,4758.0
2023-08-01 13:50:00,708.44,709.08,708.44,708.63,3309.0,694.5107,695.1381,694.5107,694.697,3309.0
2023-08-01 14:00:00,708.68,709.24,708.27,708.96,2778.0,694.746,695.295,694.3441,695.0205,2778.0
2023-08-01 14:10:00,708.85,710.0,708.63,710.0,2456.0,694.9127,696.04,694.697,696.04,2456.0
2023-08-01 14:20:00,709.57,710.53,709.17,710.2,4823.0,695.6185,696.5596,695.2264,696.2361,4823.0
2023-08-01 14:30:00,710.05,710.18,709.6,710.09,4785.0,696.0891,696.2165,695.6479,696.1283,4785.0
2023-08-01 14:40:00,710.0,711.17,709.81,711.17,3447.0,696.04,697.187,695.8538,697.187,3447.0
2023-08-01 14:50:00,710.96,711.05,709.41,709.98,2766.0,696.9812,697.0694,695.4617,696.0204,2766.0
2023-08-01 15:00:00,709.96,710.99,709.95,710.73,1721.0,696.0008,697.0106,695.991,696.7557,1721.0
2023-08-01 15:10:00,710.54,711.11,710.22,710.5,5880.0,696.5694,697.1282,696.2557,696.5302,5880.0
2023-08-01 15:20:00,710.33,710.5,709.49,709.93,4930.0,696.3636,696.5302,695.5401,695.9714,4930.0
2023-08-01 15:30:00,710.19,710.34,709.02,709.02,4730.0,696.2263,696.3734,695.0793,695.0793,4730.0
2023-08-01 15:40:00,709.31,710.11,709.0,709.84,6636.0,695.3636,696.1479,695.0597,695.8832,6636.0
2023-08-01 15:50:00,709.96,710.65,708.71,708.71,31765.0,696.0008,696.6773,694.7754,694.7754,31765.0
2023-08-02 09:30:00,695.6,695.94,691.35,694.96,25966.0,681.9232,682.2565,677.7567,681.2958,25966.0
2023-08-02 09:40:00,694.7,695.32,692.73,693.82,13148.0,681.0409,681.6487,679.1096,680.1782,13148.0
2023-08-02 09:50:00,693.68,693.68,690.82,690.82,12871.0,680.0409,680.0409,677.2372,677.2372,12871.0
2023-08-02 10:00:00,691.17,692.33,689.8,690.0,11863.0,677.5803,678.7175,676.2372,676.4333,11863.0
2023-08-02 10:10:00,689.96,689.97,688.37,689.82,12985.0,676.3941,676.4039,674.8353,676.2568,12985.0
2023-08-02 10:20:00,689.85,690.0,688.85,688.94,11292.0,676.2862,676.4333,675.3059,675.3941,11292.0
2023-08-02 10:30:00,688.62,690.43,688.4,690.18,4680.0,675.0804,676.8548,674.8647,676.6097,4680.0
2023-08-02 10:40:00,689.94,689.98,686.74,686.9,13034.0,676.3745,676.4137,673.2374,673.3942,13034.0
2023-08-02 10:50:00,686.84,687.87,685.79,685.9,9397.0,673.3354,674.3452,672.3061,672.4139,9397.0
2023-08-02 11:00:00,686.06,688.65,686.06,688.5,6303.0,672.5708,675.1098,672.5708,674.9628,6303.0
2023-08-02 11:10:00,688.29,689.0,687.55,687.84,6053.0,674.7569,675.4529,674.0315,674.3158,6053.0
2023-08-02 11:20:00,687.98,688.34,687.49,687.82,6953.0,674.453,674.8059,673.9726,674.2962,6953.0
2023-08-02 11:30:00,687.95,689.2,687.05,687.8,13032.0,674.4236,675.649,673.5413,674.2765,13032.0
2023-08-02 11:40:00,687.95,687.95,685.11,685.43,11154.0,674.4236,674.4236,671.6394,671.9531,11154.0
2023-08-02 11:50:00,685.23,687.03,684.75,684.78,10090.0,671.7571,673.5217,671.2865,671.3159,10090.0
2023-08-02 12:00:00,684.3,684.39,683.38,683.84,5330.0,670.8454,670.9336,669.9434,670.3944,5330.0
2023-08-02 12:10:00,683.37,684.4,682.08,684.0,17347.0,669.9336,670.9434,668.669,670.5513,17347.0
2023-08-02 12:20:00,683.95,684.36,683.35,683.58,5263.0,670.5022,670.9042,669.914,670.1395,5263.0
2023-08-02 12:30:00,684.01,686.23,683.59,685.44,5310.0,670.5611,672.7374,670.1493,671.9629,5310.0
2023-08-02 12:40:00,685.24,685.37,683.81,685.37,9351.0,671.7669,671.8943,670.365,671.8943,9351.0
2023-08-02 12:50:00,685.19,685.4,683.92,685.28,7892.0,671.7179,671.9237,670.4728,671.8061,7892.0
2023-08-02 13:00:00,685.51,686.48,685.45,686.37,3500.0,672.0316,672.9825,671.9727,672.8747,3500.0
2023-08-02 13:10:00,686.54,687.11,686.43,686.76,3755.0,673.0413,673.6001,672.9335,673.257,3755.0
2023-08-02 13:20:00,686.99,687.41,685.64,687.41,6887.0,673.4825,673.8942,672.159,673.8942,6887.0
2023-08-02 13:30:00,687.35,687.78,686.77,687.03,5502.0,673.8354,674.2569,673.2668,673.5217,5502.0
2023-08-02 13:40:00,686.87,686.99,685.64,685.65,4525.0,673.3648,673.4825,672.159,672.1688,4525.0
2023-08-02 13:50:00,685.2,686.15,685.0,685.3,7509.0,671.7277,672.659,671.5316,671.8257,7509.0
2023-08-02 14:00:00,685.65,687.25,685.47,687.25,4647.0,672.1688,673.7374,671.9924,673.7374,4647.0
2023-08-02 14:10:00,687.2,688.01,686.71,688.0,4191.0,673.6883,674.4824,673.208,674.4726,4191.0
2023-08-02 14:20:00,687.88,687.88,686.18,687.0,7527.0,674.355,674.355,672.6884,673.4923,7527.0
2023-08-02 14:30:00,686.74,687.69,686.51,686.81,16282.0,673.2374,674.1687,673.0119,673.306,16282.0
2023-08-02 14:40:00,686.77,687.68,685.85,687.24,4525.0,673.2668,674.1589,672.3649,673.7276,4525.0
2023-08-02 14:50:00,687.33,687.62,686.75,687.62,3626.0,673.8158,674.1001,673.2472,674.1001,3626.0
2023-08-02 15:00:00,688.0,688.52,685.5,686.11,13156.0,674.4726,674.9824,672.0218,672.6198,13156.0
2023-08-02 15:10:00,686.11,686.32,684.55,685.28,8293.0,672.6198,672.8256,671.0904,671.8061,8293.0
2023-08-02 15:20:00,684.83,685.63,683.54,684.03,8897.0,671.3649,672.1492,670.1003,670.5807,8897.0
2023-08-02 15:30:00,684.12,684.81,683.41,684.4,12773.0,670.6689,671.3453,669.9729,670.9434,12773.0
2023-08-02 15:40:00,684.14,684.67,683.3,684.67,17125.0,670.6885,671.2081,669.865,671.2081,17125.0
2023-08-02 15:50:00,684.32,684.5,682.78,683.06,56813.0,670.865,671.0414,669.3552,669.6297,56813.0
2023-08-03 09:30:00,673.8,677.27,673.05,676.98,47719.0,660.5518,663.9536,659.8166,663.6693,47719.0
2023-08-03 09:40:00,676.39,677.82,675.0,677.06,13950.0,663.0909,664.4928,661.7282,663.7477,13950.0
2023-08-03 09:50:00,677.25,678.19,676.5,677.2,18810.0,663.934,664.8555,663.1987,663.885,18810.0
2023-08-03 10:00:00,677.33,678.15,675.23,675.23,11026.0,664.0124,664.8163,661.9537,661.9537,11026.0
2023-08-03 10:10:00,675.21,675.34,673.5,674.88,6342.0,661.9341,662.0615,660.2577,661.6106,6342.0
2023-08-03 10:20:00,675.13,675.13,672.74,672.89,25182.0,661.8557,661.8557,659.5127,659.6597,25182.0
2023-08-03 10:30:00,672.8,676.42,672.8,675.25,9007.0,659.5715,663.1203,659.5715,661.9733,9007.0
2023-08-03 10:40:00,674.87,675.5,673.8,674.29,4496.0,661.6008,662.2184,660.5518,661.0322,4496.0
2023-08-03 10:50:00,674.0,674.27,672.73,674.15,9670.0,660.7479,661.0126,659.5028,660.8949,9670.0
2023-08-03 11:00:00,674.78,674.78,673.38,674.43,11789.0,661.5125,661.5125,660.1401,661.1694,11789.0
2023-08-03 11:10:00,673.98,677.39,673.98,676.84,6579.0,660.7283,664.0712,660.7283,663.532,6579.0
2023-08-03 11:20:00,676.9,677.34,676.5,676.79,14614.0,663.5909,664.0222,663.1987,663.483,14614.0
2023-08-03 11:30:00,676.75,678.71,676.73,678.38,7733.0,663.4438,665.3653,663.4242,665.0418,7733.0
2023-08-03 11:40:00,678.36,678.64,677.47,678.36,4565.0,665.0222,665.2966,664.1497,665.0222,4565.0
2023-08-03 11:50:00,678.37,679.51,677.67,677.85,5853.0,665.032,666.1495,664.3457,664.5222,5853.0
2023-08-03 12:00:00,678.0,680.67,677.4,680.52,6190.0,664.6692,667.2867,664.081,667.1397,6190.0
2023-08-03 12:10:00,680.4,681.14,680.17,680.17,2938.0,667.022,667.7475,666.7966,666.7966,2938.0
2023-08-03 12:20:00,681.13,681.25,679.6,679.97,10815.0,667.7377,667.8553,666.2378,666.6005,10815.0
2023-08-03 12:30:00,680.09,680.34,679.53,680.23,7029.0,666.7181,666.9632,666.1691,666.8554,7029.0
2023-08-03 12:40:00,680.44,682.32,680.44,682.21,4206.0,667.0613,668.9043,667.0613,668.7965,4206.0
2023-08-03 12:50:00,682.85,682.85,680.69,681.34,7548.0,669.4239,669.4239,667.3063,667.9436,7548.0
2023-08-03 13:00:00,681.36,681.55,680.01,680.46,6480.0,667.9632,668.1494,666.6397,667.0809,6480.0
2023-08-03 13:10:00,680.06,680.76,679.59,680.13,9131.0,666.6887,667.375,666.228,666.7574,9131.0
2023-08-03 13:20:00,680.18,680.63,679.62,679.62,3646.0,666.8064,667.2475,666.2574,666.2574,3646.0
2023-08-03 13:30:00,680.07,680.59,679.7,680.23,3826.0,666.6985,667.2083,666.3358,666.8554,3826.0
2023-08-03 13:40:00,680.22,680.22,679.3,679.36,2898.0,666.8456,666.8456,665.9437,666.0025,2898.0
2023-08-03 13:50:00,679.58,680.33,678.64,678.64,4706.0,666.2182,666.9534,665.2966,665.2966,4706.0
2023-08-03 14:00:00,678.06,678.56,677.56,678.38,3075.0,664.7281,665.2182,664.2379,665.0418,3075.0
2023-08-03 14:10:00,678.37,679.85,677.81,679.85,3459.0,665.032,666.4829,664.483,666.4829,3459.0
2023-08-03 14:20:00,679.96,679.96,678.93,679.41,3000.0,666.5907,666.5907,665.5809,666.0515,3000.0
2023-08-03 14:30:00,679.09,679.19,677.44,677.85,1752.0,665.7378,665.8358,664.1202,664.5222,1752.0
2023-08-03 14:40:00,677.59,678.91,677.59,678.37,2400.0,664.2673,665.5613,664.2673,665.032,2400.0
2023-08-03 14:50:00,678.37,679.06,678.09,679.06,3400.0,665.032,665.7084,664.7575,665.7084,3400.0
2023-08-03 15:00:00,679.05,679.55,678.06,678.42,4400.0,665.6986,666.1888,664.7281,665.081,4400.0
2023-08-03 15:10:00,678.44,678.45,676.94,677.51,5005.0,665.1006,665.1104,663.6301,664.1889,5005.0
2023-08-03 15:20:00,678.04,678.99,677.43,678.75,4957.0,664.7084,665.6398,664.1104,665.4045,4957.0
2023-08-03 15:30:00,679.0,679.4,678.4,678.46,6069.0,665.6496,666.0417,665.0614,665.1202,6069.0
2023-08-03 15:40:00,678.45,680.26,678.33,680.25,18498.0,665.1104,666.8848,664.9927,666.875,18498.0
2023-08-03 15:50:00,680.78,682.39,680.4,681.1,85357.0,667.3946,668.9729,667.022,667.7083,85357.0
2023-08-04 09:30:00,685.35,688.19,684.49,685.89,25711.0,671.8747,674.6589,671.0316,672.4041,25711.0
2023-08-04 09:40:00,686.15,686.15,682.36,684.58,9516.0,672.659,672.659,668.9435,671.1199,9516.0
2023-08-04 09:50:00,684.18,684.19,681.8,682.52,10559.0,670.7277,670.7375,668.3945,669.1004,10559.0
2023-08-04 10:00:00,682.0,682.14,679.05,680.05,11425.0,668.5906,668.7278,665.6986,666.6789,11425.0
2023-08-04 10:10:00,680.42,683.95,680.42,683.78,9652.0,667.0416,670.5022,667.0416,670.3356,9652.0
2023-08-04 10:20:00,684.01,684.23,682.59,682.95,16870.0,670.5611,670.7767,669.169,669.5219,16870.0
2023-08-04 10:30:00,683.12,685.69,683.06,684.83,9026.0,669.6886,672.208,669.6297,671.3649,9026.0
2023-08-04 10:40:00,684.17,685.17,683.86,684.75,7272.0,670.7179,671.6983,670.414,671.2865,7272.0
2023-08-04 10:50:00,684.57,686.09,684.4,685.62,9838.0,671.1101,672.6002,670.9434,672.1394,9838.0
2023-08-04 11:00:00,685.76,686.4,685.05,685.93,22966.0,672.2767,672.9041,671.5806,672.4433,22966.0
2023-08-04 11:10:00,686.28,686.28,685.05,686.17,10724.0,672.7864,672.7864,671.5806,672.6786,10724.0
2023-08-04 11:20:00,686.43,687.12,686.06,687.12,7451.0,672.9335,673.6099,672.5708,673.6099,7451.0
2023-08-04 11:30:00,687.77,687.77,685.0,685.55,10306.0,674.2471,674.2471,671.5316,672.0708,10306.0
2023-08-04 11:40:00,686.92,687.82,686.6,687.78,4815.0,673.4138,674.2962,673.1001,674.2569,4815.0
2023-08-04 11:50:00,687.72,687.9,686.69,686.87,9700.0,674.1981,674.3746,673.1884,673.3648,9700.0
2023-08-04 12:00:00,686.87,686.87,685.59,685.6,4332.0,673.3648,673.3648,672.11,672.1198,4332.0
2023-08-04 12:10:00,685.33,686.57,685.33,686.15,11315.0,671.8551,673.0707,671.8551,672.659,11315.0
2023-08-04 12:20:00,686.17,688.0,685.98,687.67,16243.0,672.6786,674.4726,672.4923,674.1491,16243.0
2023-08-04 12:30:00,688.0,688.48,687.33,688.41,9127.0,674.4726,674.9432,673.8158,674.8746,9127.0
2023-08-04 12:40:00,688.4,689.15,687.94,688.32,11841.0,674.8647,675.6,674.4138,674.7863,11841.0
2023-08-04 12:50:00,688.31,688.72,687.55,688.08,14126.0,674.7765,675.1785,674.0315,674.551,14126.0
2023-08-04 13:00:00,688.11,688.41,686.79,686.79,1800.0,674.5804,674.8746,673.2864,673.2864,1800.0
2023-08-04 13:10:00,687.16,688.07,687.16,688.07,1884.0,673.6491,674.5412,673.6491,674.5412,1884.0
2023-08-04 13:20:00,687.76,687.76,685.66,685.99,9122.0,674.2373,674.2373,672.1786,672.5021,9122.0
2023-08-04 13:30:00,686.35,686.35,684.67,685.4,3677.0,672.8551,672.8551,671.2081,671.9237,3677.0
2023-08-04 13:40:00,685.08,687.3,684.63,686.52,4627.0,671.61,673.7864,671.1689,673.0217,4627.0
2023-08-04 13:50:00,686.65,686.65,683.43,683.82,4407.0,673.1492,673.1492,669.9925,670.3748,4407.0
2023-08-04 14:00:00,683.05,683.05,681.37,682.83,7337.0,669.6199,669.6199,667.973,669.4043,7337.0
2023-08-04 14:10:00,682.45,683.31,680.58,681.99,5337.0,669.0317,669.8748,667.1985,668.5808,5337.0
2023-08-04 14:20:00,681.82,682.2,679.16,679.89,9388.0,668.4141,668.7867,665.8064,666.5221,9388.0
2023-08-04 14:30:00,679.19,679.27,677.0,677.6,1350.0,665.8358,665.9143,663.6889,664.2771,1350.0
2023-08-04 14:40:00,677.48,677.71,676.37,676.95,10659.0,664.1595,664.3849,663.0713,663.6399,10659.0
2023-08-04 14:50:00,677.2,678.43,676.25,677.16,10187.0,663.885,665.0908,662.9536,663.8457,10187.0
2023-08-04 15:00:00,676.74,677.64,676.47,676.47,1600.0,663.434,664.3163,663.1693,663.1693,1600.0
2023-08-04 15:10:00,676.99,678.29,676.65,677.32,2879.0,663.6791,664.9535,663.3458,664.0026,2879.0
2023-08-04 15:20:00,676.86,678.54,676.85,678.52,19536.0,663.5516,665.1986,663.5418,665.179,19536.0
2023-08-04 15:30:00,678.47,678.85,676.69,676.7,5280.0,665.13,665.5025,663.385,663.3948,5280.0
2023-08-04 15:40:00,676.39,676.83,675.25,676.62,6329.0,663.0909,663.5222,661.9733,663.3164,6329.0
2023-08-04 15:50:00,676.68,678.33,675.78,678.33,45746.0,663.3752,664.9927,662.4929,664.9927,45746.0
2023-08-07 09:30:00,690.44,690.45,686.96,688.04,21816.0,676.8646,676.8744,673.4531,674.5118,21816.0
2023-08-07 09:40:00,687.98,689.03,685.07,685.31,14001.0,674.453,675.4824,671.6002,671.8355,14001.0
2023-08-07 09:50:00,685.77,687.79,685.46,685.61,10228.0,672.2865,674.2667,671.9826,672.1296,10228.0
2023-08-07 10:00:00,685.37,687.88,684.41,687.47,7789.0,671.8943,674.355,670.9532,673.953,7789.0
2023-08-07 10:10:00,687.82,688.8,687.01,688.8,8444.0,674.2962,675.2569,673.5021,675.2569,8444.0
2023-08-07 10:20:00,689.31,689.74,688.4,689.46,5070.0,675.7569,676.1784,674.8647,675.9039,5070.0
2023-08-07 10:30:00,689.33,689.55,688.36,689.42,7604.0,675.7765,675.9921,674.8255,675.8647,7604.0
2023-08-07 10:40:00,689.28,690.08,688.49,690.0,12511.0,675.7274,676.5117,674.953,676.4333,12511.0
2023-08-07 10:50:00,689.84,690.12,688.67,689.12,14576.0,676.2764,676.5509,675.1294,675.5706,14576.0
2023-08-07 11:00:00,688.9,689.21,686.7,687.38,16972.0,675.3549,675.6588,673.1982,673.8648,16972.0
2023-08-07 11:10:00,687.4,689.5,686.74,686.98,9820.0,673.8844,675.9431,673.2374,673.4727,9820.0
2023-08-07 11:20:00,687.08,688.97,686.71,687.72,10609.0,673.5707,675.4235,673.208,674.1981,10609.0
2023-08-07 11:30:00,687.83,688.65,686.69,687.83,11287.0,674.306,675.1098,673.1884,674.306,11287.0
2023-08-07 11:40:00,687.94,689.24,687.93,689.24,2445.0,674.4138,675.6882,674.404,675.6882,2445.0
2023-08-07 11:50:00,689.43,692.0,689.1,691.45,5387.0,675.8745,678.394,675.551,677.8548,5387.0
2023-08-07 12:00:00,691.46,691.46,690.51,690.93,2900.0,677.8646,677.8646,676.9333,677.345,2900.0
2023-08-07 12:10:00,691.21,691.32,690.55,690.59,1664.0,677.6195,677.7273,676.9725,677.0117,1664.0
2023-08-07 12:20:00,690.36,690.72,689.66,689.81,7561.0,676.7862,677.1391,676.1,676.247,7561.0
2023-08-07 12:30:00,689.96,689.96,689.08,689.09,3965.0,676.3941,676.3941,675.5314,675.5412,3965.0
2023-08-07 12:40:00,688.66,688.85,688.23,688.73,2420.0,675.1196,675.3059,674.6981,675.1883,2420.0
2023-08-07 12:50:00,688.9,689.28,688.41,688.91,2025.0,675.3549,675.7274,674.8746,675.3647,2025.0
2023-08-07 13:00:00,689.17,689.46,688.72,689.0,3995.0,675.6196,675.9039,675.1785,675.4529,3995.0
2023-08-07 13:10:00,689.11,689.98,688.98,689.98,3795.0,675.5608,676.4137,675.4333,676.4137,3795.0
2023-08-07 13:20:00,690.0,690.18,689.54,689.54,706.0,676.4333,676.6097,675.9823,675.9823,706.0
2023-08-07 13:30:00,689.44,689.46,688.52,688.52,1400.0,675.8843,675.9039,674.9824,674.9824,1400.0
2023-08-07 13:40:00,688.9,688.9,686.88,688.18,2373.0,675.3549,675.3549,673.3746,674.6491,2373.0
2023-08-07 13:50:00,688.27,689.04,688.19,689.03,700.0,674.7373,675.4922,674.6589,675.4824,700.0
2023-08-07 14:00:00,689.46,690.2,689.46,690.2,1303.0,675.9039,676.6294,675.9039,676.6294,1303.0
2023-08-07 14:10:00,690.57,690.57,689.66,689.78,1500.0,676.9921,676.9921,676.1,676.2176,1500.0
2023-08-07 14:20:00,690.2,690.68,688.75,689.3,2004.0,676.6294,677.0999,675.2079,675.7471,2004.0
2023-08-07 14:30:00,689.47,691.33,689.47,690.85,1225.0,675.9137,677.7371,675.9137,677.2666,1225.0
2023-08-07 14:40:00,690.14,690.47,689.63,690.23,1100.0,676.5705,676.894,676.0706,676.6588,1100.0
2023-08-07 14:50:00,690.24,690.72,689.87,690.06,1547.0,676.6686,677.1391,676.3058,676.4921,1547.0
2023-08-07 15:00:00,690.42,691.07,689.82,690.36,2202.0,676.845,677.4822,676.2568,676.7862,2202.0
2023-08-07 15:10:00,690.14,690.35,689.25,689.54,5997.0,676.5705,676.7764,675.698,675.9823,5997.0
2023-08-07 15:20:00,689.3,689.93,688.89,689.1,1900.0,675.7471,676.3647,675.3451,675.551,1900.0
2023-08-07 15:30:00,689.02,689.72,688.42,689.43,7427.0,675.4726,676.1588,674.8844,675.8745,7427.0
2023-08-07 15:40:00,689.69,691.07,689.51,691.07,6496.0,676.1294,677.4822,675.9529,677.4822,6496.0
2023-08-07 15:50:00,691.25,693.43,691.19,693.43,41015.0,677.6587,679.7958,677.5999,679.7958,41015.0
2023-08-08 09:30:00,675.63,676.72,673.0,675.44,24945.0,662.3458,663.4144,659.7675,662.1596,24945.0
2023-08-08 09:40:00,674.86,675.7,670.76,671.13,8683.0,661.591,662.4145,657.5716,657.9343,8683.0
2023-08-08 09:50:00,671.11,673.32,671.03,673.32,13140.0,657.9147,660.0812,657.8363,660.0812,13140.0
2023-08-08 10:00:00,672.62,672.9,671.26,671.44,9017.0,659.395,659.6695,658.0618,658.2382,9017.0
2023-08-08 10:10:00,671.46,672.14,670.46,671.7,11278.0,658.2578,658.9244,657.2775,658.4931,11278.0
2023-08-08 10:20:00,672.0,673.8,671.17,673.78,7659.0,658.7872,660.5518,657.9735,660.5322,7659.0
2023-08-08 10:30:00,673.78,673.78,671.51,673.21,9093.0,660.5322,660.5322,658.3068,659.9734,9093.0
2023-08-08 10:40:00,673.36,674.59,673.14,673.42,11591.0,660.1205,661.3263,659.9048,660.1793,11591.0
2023-08-08 10:50:00,673.21,673.77,671.55,671.55,18728.0,659.9734,660.5224,658.346,658.346,18728.0
2023-08-08 11:00:00,672.03,672.3,671.26,672.12,12710.0,658.8166,659.0813,658.0618,658.9048,12710.0
2023-08-08 11:10:00,671.98,673.16,671.77,672.7,5891.0,658.7676,659.9244,658.5617,659.4734,5891.0
2023-08-08 11:20:00,672.77,674.0,672.16,673.77,5054.0,659.5421,660.7479,658.9441,660.5224,5054.0
2023-08-08 11:30:00,673.85,675.02,672.41,674.67,13299.0,660.6008,661.7478,659.1891,661.4047,13299.0
2023-08-08 11:40:00,674.56,674.57,672.04,672.57,3179.0,661.2969,661.3067,658.8264,659.346,3179.0
2023-08-08 11:50:00,672.31,673.31,672.31,673.31,1600.0,659.0911,660.0714,659.0911,660.0714,1600.0
2023-08-08 12:00:00,673.2,674.12,673.15,674.12,4347.0,659.9636,660.8655,659.9146,660.8655,4347.0
2023-08-08 12:10:00,674.02,674.32,673.69,673.98,2664.0,660.7675,661.0616,660.444,660.7283,2664.0
2023-08-08 12:20:00,673.82,673.97,673.08,673.4,3954.0,660.5714,660.7185,659.846,660.1597,3954.0
2023-08-08 12:30:00,673.42,674.9,673.42,673.59,5235.0,660.1793,661.6302,660.1793,660.3459,5235.0
2023-08-08 12:40:00,673.67,673.67,673.03,673.36,3081.0,660.4244,660.4244,659.797,660.1205,3081.0
2023-08-08 12:50:00,673.39,673.98,673.0,673.98,4671.0,660.1499,660.7283,659.7675,660.7283,4671.0
2023-08-08 13:00:00,673.92,674.84,673.44,673.73,7885.0,660.6695,661.5714,660.1989,660.4832,7885.0
2023-08-08 13:10:00,673.73,675.39,673.59,675.34,3348.0,660.4832,662.1105,660.3459,662.0615,3348.0
2023-08-08 13:20:00,675.18,675.63,673.85,674.66,4275.0,661.9047,662.3458,660.6008,661.3949,4275.0
2023-08-08 13:30:00,674.86,675.79,674.62,675.21,4250.0,661.591,662.5027,661.3557,661.9341,4250.0
2023-08-08 13:40:00,675.36,675.98,674.79,675.27,2700.0,662.0811,662.6889,661.5223,661.9929,2700.0
2023-08-08 13:50:00,675.25,676.54,675.25,675.73,1700.0,661.9733,663.2379,661.9733,662.4439,1700.0
2023-08-08 14:00:00,675.61,675.61,674.9,675.34,2043.0,662.3262,662.3262,661.6302,662.0615,2043.0
2023-08-08 14:10:00,675.35,676.83,674.97,676.71,2215.0,662.0713,663.5222,661.6988,663.4046,2215.0
2023-08-08 14:20:00,676.61,676.71,675.94,676.05,3026.0,663.3066,663.4046,662.6497,662.7576,3026.0
2023-08-08 14:30:00,676.18,676.52,675.61,676.23,1925.0,662.885,663.2183,662.3262,662.934,1925.0
2023-08-08 14:40:00,675.92,676.22,675.48,676.22,2400.0,662.6301,662.9242,662.1988,662.9242,2400.0
2023-08-08 14:50:00,676.38,678.1,676.11,677.93,3322.0,663.0811,664.7673,662.8164,664.6006,3322.0
2023-08-08 15:00:00,678.26,678.59,677.13,677.13,7428.0,664.9241,665.2476,663.8163,663.8163,7428.0
2023-08-08 15:10:00,677.47,678.33,677.07,677.79,7211.0,664.1497,664.9927,663.7575,664.4634,7211.0
2023-08-08 15:20:00,677.81,679.11,677.77,678.66,4635.0,664.483,665.7574,664.4438,665.3163,4635.0
2023-08-08 15:30:00,678.83,679.44,677.94,679.09,13613.0,665.4829,666.0809,664.6104,665.7378,13613.0
2023-08-08 15:40:00,679.37,680.7,679.37,680.3,10841.0,666.0123,667.3161,666.0123,666.924,10841.0
2023-08-08 15:50:00,680.15,680.52,679.31,679.36,32988.0,666.777,667.1397,665.9535,666.0025,32988.0
2023-08-09 09:30:00,679.75,681.21,678.37,678.38,19204.0,666.3848,667.8161,665.032,665.0418,19204.0
2023-08-09 09:40:00,678.34,679.32,677.76,678.91,18560.0,665.0025,665.9633,664.4339,665.5613,18560.0
2023-08-09 09:50:00,678.58,678.73,676.0,678.15,15576.0,665.2378,665.3849,662.7086,664.8163,15576.0
2023-08-09 10:00:00,677.67,679.71,677.32,677.32,5813.0,664.3457,666.3456,664.0026,664.0026,5813.0
2023-08-09 10:10:00,677.8,678.5,677.22,678.22,3937.0,664.4732,665.1594,663.9046,664.8849,3937.0
2023-08-09 10:20:00,678.18,678.18,675.88,676.46,4984.0,664.8457,664.8457,662.5909,663.1595,4984.0
2023-08-09 10:30:00,676.39,676.61,675.46,675.97,3549.0,663.0909,663.3066,662.1792,662.6791,3549.0
2023-08-09 10:40:00,675.75,676.0,674.45,675.56,6407.0,662.4635,662.7086,661.189,662.2772,6407.0
2023-08-09 10:50:00,675.4,675.59,673.25,673.25,9052.0,662.1204,662.3066,660.0126,660.0126,9052.0
2023-08-09 11:00:00,673.22,675.16,672.63,674.01,5738.0,659.9832,661.8851,659.4048,660.7577,5738.0
2023-08-09 11:10:00,673.53,673.65,671.0,671.59,9039.0,660.2871,660.4048,657.8069,658.3853,9039.0
2023-08-09 11:20:00,671.18,672.99,670.64,672.99,7675.0,657.9833,659.7577,657.4539,659.7577,7675.0
2023-08-09 11:30:00,672.01,674.44,672.01,673.96,8784.0,658.797,661.1792,658.797,660.7087,8784.0
2023-08-09 11:40:00,674.2,684.0,672.09,672.54,8659.0,660.9439,670.5513,658.8754,659.3166,8659.0
2023-08-09 11:50:00,672.39,673.16,671.68,672.71,2800.0,659.1695,659.9244,658.4735,659.4832,2800.0
2023-08-09 12:00:00,672.99,673.49,672.2,673.18,3763.0,659.7577,660.2479,658.9833,659.944,3763.0
2023-08-09 12:10:00,673.44,674.56,672.97,673.43,4030.0,660.1989,661.2969,659.7381,660.1891,4030.0
2023-08-09 12:20:00,673.43,674.87,672.97,674.49,3186.0,660.1891,661.6008,659.7381,661.2282,3186.0
2023-08-09 12:30:00,674.18,675.6,674.18,674.31,6006.0,660.9243,662.3164,660.9243,661.0518,6006.0
2023-08-09 12:40:00,674.32,674.64,674.04,674.26,1927.0,661.0616,661.3753,660.7871,661.0028,1927.0
2023-08-09 12:50:00,674.34,674.34,672.98,673.33,2981.0,661.0812,661.0812,659.7479,660.0911,2981.0
2023-08-09 13:00:00,673.37,675.29,673.37,675.27,2210.0,660.1303,662.0125,660.1303,661.9929,2210.0
2023-08-09 13:10:00,675.58,677.25,675.45,676.25,2200.0,662.2968,663.934,662.1694,662.9536,2200.0
2023-08-09 13:20:00,675.74,676.75,675.56,676.66,2992.0,662.4537,663.4438,662.2772,663.3556,2992.0
2023-08-09 13:30:00,676.51,677.1,676.15,677.1,1825.0,663.2085,663.7869,662.8556,663.7869,1825.0
2023-08-09 13:40:00,677.17,677.33,676.52,676.52,1600.0,663.8555,664.0124,663.2183,663.2183,1600.0
2023-08-09 13:50:00,676.59,676.95,675.94,676.44,1600.0,663.287,663.6399,662.6497,663.1399,1600.0
2023-08-09 14:00:00,675.93,677.5,675.93,677.1,3091.0,662.6399,664.1791,662.6399,663.7869,3091.0
2023-08-09 14:10:00,677.2,678.24,676.89,678.24,3034.0,663.885,664.9045,663.5811,664.9045,3034.0
2023-08-09 14:20:00,678.51,678.71,677.84,678.59,4205.0,665.1692,665.3653,664.5124,665.2476,4205.0
2023-08-09 14:30:00,678.93,679.49,678.33,678.81,4756.0,665.5809,666.1299,664.9927,665.4633,4756.0
2023-08-09 14:40:00,678.55,679.06,678.43,678.92,2307.0,665.2084,665.7084,665.0908,665.5711,2307.0
2023-08-09 14:50:00,678.19,678.65,677.62,678.09,1600.0,664.8555,665.3065,664.2967,664.7575,1600.0
2023-08-09 15:00:00,677.9,677.92,676.17,676.17,6242.0,664.5712,664.5908,662.8752,662.8752,6242.0
2023-08-09 15:10:00,675.88,675.97,675.16,675.35,3627.0,662.5909,662.6791,661.8851,662.0713,3627.0
2023-08-09 15:20:00,675.41,676.31,675.41,675.85,4722.0,662.1302,663.0125,662.1302,662.5615,4722.0
2023-08-09 15:30:00,675.86,677.41,675.85,676.33,5499.0,662.5713,664.0908,662.5615,663.0321,5499.0
2023-08-09 15:40:00,676.18,676.48,674.11,674.62,5579.0,662.885,663.1791,660.8557,661.3557,5579.0
2023-08-09 15:50:00,674.36,674.82,672.34,672.5,40231.0,661.1008,661.5518,659.1205,659.2774,40231.0
2023-08-10 09:30:00,688.52,690.55,685.53,689.0,33246.0,674.9824,676.9725,672.0512,675.4529,33246.0
2023-08-10 09:40:00,689.68,692.56,688.54,692.12,25522.0,676.1196,678.943,675.002,678.5116,25522.0
2023-08-10 09:50:00,692.13,693.87,691.47,693.49,20440.0,678.5214,680.2272,677.8744,679.8547,20440.0
2023-08-10 10:00:00,693.58,695.12,693.58,694.54,16123.0,679.9429,681.4526,679.9429,680.884,16123.0
2023-08-10 10:10:00,693.71,695.32,693.32,693.32,11339.0,680.0703,681.6487,679.688,679.688,11339.0
2023-08-10 10:20:00,693.01,693.02,690.49,690.84,10892.0,679.3841,679.3939,676.9137,677.2568,10892.0
2023-08-10 10:30:00,691.34,692.35,689.84,689.97,8751.0,677.7469,678.7371,676.2764,676.4039,8751.0
2023-08-10 10:40:00,689.65,689.65,686.26,688.03,23800.0,676.0902,676.0902,672.7668,674.502,23800.0
2023-08-10 10:50:00,687.79,689.5,686.77,688.37,8799.0,674.2667,675.9431,673.2668,674.8353,8799.0
2023-08-10 11:00:00,687.85,688.28,685.67,687.71,10576.0,674.3256,674.7471,672.1884,674.1883,10576.0
2023-08-10 11:10:00,687.43,687.78,686.16,686.58,9021.0,673.9138,674.2569,672.6688,673.0805,9021.0
2023-08-10 11:20:00,686.14,687.18,685.21,687.18,7481.0,672.6492,673.6687,671.7375,673.6687,7481.0
2023-08-10 11:30:00,687.3,688.18,686.36,686.96,10224.0,673.7864,674.6491,672.8649,673.4531,10224.0
2023-08-10 11:40:00,686.76,686.79,683.19,683.51,9020.0,673.257,673.2864,669.7572,670.0709,9020.0
2023-08-10 11:50:00,683.8,683.8,681.79,682.32,7762.0,670.3552,670.3552,668.3847,668.9043,7762.0
2023-08-10 12:00:00,682.27,683.12,680.92,681.96,5225.0,668.8553,669.6886,667.5318,668.5514,5225.0
2023-08-10 12:10:00,682.53,682.58,681.63,681.94,2725.0,669.1102,669.1592,668.2279,668.5318,2725.0
2023-08-10 12:20:00,681.6,682.74,680.0,682.0,5259.0,668.1984,669.316,666.6299,668.5906,5259.0
2023-08-10 12:30:00,682.89,683.37,682.0,683.37,3220.0,669.4631,669.9336,668.5906,669.9336,3220.0
2023-08-10 12:40:00,682.97,684.11,682.38,683.69,3010.0,669.5415,670.6591,668.9631,670.2474,3010.0
2023-08-10 12:50:00,683.41,683.41,679.92,680.82,6048.0,669.9729,669.9729,666.5515,667.4338,6048.0
2023-08-10 13:00:00,680.63,681.63,679.68,681.63,2753.0,667.2475,668.2279,666.3162,668.2279,2753.0
2023-08-10 13:10:00,680.81,681.31,680.4,680.87,3713.0,667.424,667.9141,667.022,667.4828,3713.0
2023-08-10 13:20:00,680.4,680.4,678.85,678.9,5417.0,667.022,667.022,665.5025,665.5515,5417.0
2023-08-10 13:30:00,679.0,679.33,678.26,678.7,4880.0,665.6496,665.9731,664.9241,665.3555,4880.0
2023-08-10 13:40:00,678.64,679.54,676.94,678.86,3406.0,665.2966,666.179,663.6301,665.5123,3406.0
2023-08-10 13:50:00,679.5,679.5,676.12,676.56,3176.0,666.1397,666.1397,662.8262,663.2575,3176.0
2023-08-10 14:00:00,677.13,678.39,676.77,678.39,4119.0,663.8163,665.0516,663.4634,665.0516,4119.0
2023-08-10 14:10:00,678.94,680.06,678.4,678.58,4616.0,665.5907,666.6887,665.0614,665.2378,4616.0
2023-08-10 14:20:00,678.97,680.05,678.97,679.75,2100.0,665.6202,666.6789,665.6202,666.3848,2100.0
2023-08-10 14:30:00,679.57,680.55,678.91,680.25,3323.0,666.2084,667.1691,665.5613,666.875,3323.0
2023-08-10 14:40:00,680.25,680.68,679.08,680.1,2657.0,666.875,667.2965,665.728,666.7279,2657.0
2023-08-10 14:50:00,680.06,682.59,680.06,682.59,4696.0,666.6887,669.169,666.6887,669.169,4696.0
2023-08-10 15:00:00,682.15,682.15,680.11,680.94,5507.0,668.7376,668.7376,666.7377,667.5514,5507.0
2023-08-10 15:10:00,680.98,682.59,680.98,682.11,4563.0,667.5906,669.169,667.5906,668.6984,4563.0
2023-08-10 15:20:00,681.53,682.02,678.96,679.43,2946.0,668.1298,668.6102,665.6104,666.0711,2946.0
2023-08-10 15:30:00,678.76,679.31,678.43,679.15,5877.0,665.4143,665.9535,665.0908,665.7966,5877.0
2023-08-10 15:40:00,678.45,679.34,677.6,678.82,5462.0,665.1104,665.9829,664.2771,665.4731,5462.0
2023-08-10 15:50:00,678.83,679.26,677.44,677.8,36541.0,665.4829,665.9045,664.1202,664.4732,36541.0
2023-08-11 09:30:00,666.8,667.3,662.64,664.95,32263.0,653.6894,654.1796,649.6112,651.8758,32263.0
2023-08-11 09:40:00,664.75,665.26,663.0,663.89,12209.0,651.6798,652.1797,649.9642,650.8367,12209.0
2023-08-11 09:50:00,664.11,664.53,663.17,663.66,5196.0,651.0523,651.4641,650.1308,650.6112,5196.0
2023-08-11 10:00:00,664.17,666.83,664.17,665.01,16344.0,651.1112,653.7189,651.1112,651.9346,16344.0
2023-08-11 10:10:00,664.35,666.42,663.68,665.33,5799.0,651.2876,653.3169,650.6308,652.2483,5799.0
2023-08-11 10:20:00,665.25,667.08,665.25,665.83,13916.0,652.1699,653.9639,652.1699,652.7385,13916.0
2023-08-11 10:30:00,666.06,667.0,664.84,666.82,7950.0,652.964,653.8855,651.768,653.7091,7950.0
2023-08-11 10:40:00,667.21,667.69,666.04,667.07,4287.0,654.0914,654.5619,652.9444,653.9541,4287.0
2023-08-11 10:50:00,667.66,667.73,665.64,666.22,7545.0,654.5325,654.6012,652.5523,653.1208,7545.0
2023-08-11 11:00:00,666.2,667.02,665.88,666.8,8079.0,653.1012,653.9051,652.7875,653.6894,8079.0
2023-08-11 11:10:00,666.61,666.61,664.91,665.36,11541.0,653.5032,653.5032,651.8366,652.2778,11541.0
2023-08-11 11:20:00,665.34,665.59,663.9,664.08,10318.0,652.2582,652.5032,650.8465,651.0229,10318.0
2023-08-11 11:30:00,664.02,665.06,662.98,664.68,13845.0,650.9641,651.9837,649.9446,651.6111,13845.0
2023-08-11 11:40:00,665.0,665.08,663.35,663.35,1615.0,651.9248,652.0033,650.3073,650.3073,1615.0
2023-08-11 11:50:00,663.34,670.01,663.06,665.5,6500.0,650.2975,656.8363,650.023,652.415,6500.0
2023-08-11 12:00:00,665.66,665.88,665.51,665.7,2235.0,652.5719,652.7875,652.4248,652.6111,2235.0
2023-08-11 12:10:00,665.36,666.25,665.05,665.18,1608.0,652.2778,653.1503,651.9739,652.1013,1608.0
2023-08-11 12:20:00,665.29,665.55,663.46,664.04,4994.0,652.2091,652.464,650.4151,650.9837,4994.0
2023-08-11 12:30:00,664.26,664.73,663.67,663.67,1363.0,651.1994,651.6601,650.621,650.621,1363.0
2023-08-11 12:40:00,663.49,663.49,662.86,662.94,1727.0,650.4445,650.4445,649.8269,649.9053,1727.0
2023-08-11 12:50:00,662.62,663.26,662.24,663.26,5203.0,649.5916,650.219,649.2191,650.219,5203.0
2023-08-11 13:00:00,663.6,664.24,662.65,662.65,1100.0,650.5524,651.1798,649.621,649.621,1100.0
2023-08-11 13:10:00,662.9,663.27,662.62,663.05,2100.0,649.8661,650.2289,649.5916,650.0132,2100.0
2023-08-11 13:20:00,663.29,664.89,663.28,664.57,3513.0,650.2485,651.817,650.2387,651.5033,3513.0
2023-08-11 13:30:00,664.54,664.85,663.11,663.51,2200.0,651.4739,651.7778,650.072,650.4641,2200.0
2023-08-11 13:40:00,663.61,663.85,662.24,662.33,1300.0,650.5622,650.7974,649.2191,649.3073,1300.0
2023-08-11 13:50:00,662.03,663.24,662.03,663.24,2380.0,649.0132,650.1994,649.0132,650.1994,2380.0
2023-08-11 14:00:00,662.91,663.72,662.71,662.71,2700.0,649.8759,650.67,649.6799,649.6799,2700.0
2023-08-11 14:10:00,662.69,663.51,662.56,663.14,2763.0,649.6603,650.4641,649.5328,650.1014,2763.0
2023-08-11 14:20:00,663.14,663.67,662.65,662.78,2300.0,650.1014,650.621,649.621,649.7485,2300.0
2023-08-11 14:30:00,663.08,663.95,662.78,663.52,4994.0,650.0426,650.8955,649.7485,650.4739,4994.0
2023-08-11 14:40:00,663.52,663.69,663.01,663.2,2600.0,650.4739,650.6406,649.974,650.1602,2600.0
2023-08-11 14:50:00,663.5,663.96,662.89,663.18,2253.0,650.4543,650.9053,649.8563,650.1406,2253.0
2023-08-11 15:00:00,663.01,663.04,661.9,661.9,5356.0,649.974,650.0034,648.8858,648.8858,5356.0
2023-08-11 15:10:00,662.3,662.7,661.64,662.7,5276.0,649.2779,649.6701,648.6309,649.6701,5276.0
2023-08-11 15:20:00,662.47,663.38,661.97,662.71,6018.0,649.4446,650.3367,648.9544,649.6799,6018.0
2023-08-11 15:30:00,662.68,663.51,662.03,662.5,6322.0,649.6505,650.4641,649.0132,649.474,6322.0
2023-08-11 15:40:00,662.38,663.43,662.15,662.99,5527.0,649.3563,650.3857,649.1309,649.9544,5527.0
2023-08-11 15:50:00,662.69,662.69,661.27,661.96,41872.0,649.6603,649.6603,648.2682,648.9446,41872.0
2023-08-14 09:30:00,652.37,652.95,648.71,651.14,47601.0,639.5432,640.1118,635.9551,638.3373,47601.0
2023-08-14 09:40:00,651.48,652.41,650.2,650.85,34183.0,638.6707,639.5824,637.4158,638.0531,34183.0
2023-08-14 09:50:00,651.15,651.99,650.67,651.99,12704.0,638.3472,639.1706,637.8766,639.1706,12704.0
2023-08-14 10:00:00,652.07,652.6,651.18,652.14,13958.0,639.2491,639.7686,638.3766,639.3177,13958.0
2023-08-14 10:10:00,651.89,654.25,651.58,653.46,29791.0,639.0726,641.3862,638.7687,640.6117,29791.0
2023-08-14 10:20:00,653.22,655.63,653.22,654.4,13423.0,640.3765,642.7391,640.3765,641.5333,13423.0
2023-08-14 10:30:00,654.53,658.58,654.53,658.37,12397.0,641.6607,645.6311,641.6607,645.4252,12397.0
2023-08-14 10:40:00,658.34,659.54,657.95,659.26,9796.0,645.3958,646.5722,645.0135,646.2977,9796.0
2023-08-14 10:50:00,659.28,660.92,659.25,659.71,10379.0,646.3173,647.9251,646.2879,646.7388,10379.0
2023-08-14 11:00:00,659.81,660.21,658.83,659.2,8624.0,646.8369,647.229,645.8761,646.2389,8624.0
2023-08-14 11:10:00,659.09,659.34,658.12,658.49,7922.0,646.131,646.3761,645.1801,645.5428,7922.0
2023-08-14 11:20:00,658.61,660.16,658.36,660.16,7153.0,645.6605,647.18,645.4154,647.18,7153.0
2023-08-14 11:30:00,659.94,661.18,659.49,660.44,22968.0,646.9643,648.1799,646.5232,647.4545,22968.0
2023-08-14 11:40:00,660.44,661.61,660.15,661.4,8732.0,647.4545,648.6015,647.1702,648.3956,8732.0
2023-08-14 11:50:00,661.41,662.13,660.06,660.21,5200.0,648.4054,649.1113,647.082,647.229,5200.0
2023-08-14 12:00:00,660.22,661.49,659.98,661.24,7578.0,647.2388,648.4838,647.0035,648.2388,7578.0
2023-08-14 12:10:00,661.38,661.38,659.94,660.18,8437.0,648.376,648.376,646.9643,647.1996,8437.0
2023-08-14 12:20:00,660.16,660.16,658.7,659.47,3828.0,647.18,647.18,645.7487,646.5036,3828.0
2023-08-14 12:30:00,659.62,660.03,658.54,659.56,7825.0,646.6506,647.0526,645.5919,646.5918,7825.0
2023-08-14 12:40:00,659.47,661.0,659.4,661.0,8008.0,646.5036,648.0035,646.4349,648.0035,8008.0
2023-08-14 12:50:00,660.64,661.11,660.53,660.86,3961.0,647.6506,648.1113,647.5427,647.8662,3961.0
2023-08-14 13:00:00,660.55,661.24,660.51,661.24,3963.0,647.5623,648.2388,647.5231,648.2388,3963.0
2023-08-14 13:10:00,661.43,662.04,660.11,661.21,13384.0,648.425,649.023,647.131,648.2094,13384.0
2023-08-14 13:20:00,661.48,662.17,661.16,661.49,5102.0,648.474,649.1505,648.1603,648.4838,5102.0
2023-08-14 13:30:00,662.05,662.61,661.76,662.42,3307.0,649.0328,649.5818,648.7485,649.3956,3307.0
2023-08-14 13:40:00,662.58,662.92,662.21,662.68,3780.0,649.5524,649.8857,649.1897,649.6505,3780.0
2023-08-14 13:50:00,662.59,662.95,661.83,662.81,2291.0,649.5622,649.9151,648.8172,649.7779,2291.0
2023-08-14 14:00:00,662.81,663.11,662.15,662.71,2582.0,649.7779,650.072,649.1309,649.6799,2582.0
2023-08-14 14:10:00,662.69,663.33,662.25,662.52,1473.0,649.6603,650.2877,649.2289,649.4936,1473.0
2023-08-14 14:20:00,662.63,663.06,662.61,663.06,3178.0,649.6014,650.023,649.5818,650.023,3178.0
2023-08-14 14:30:00,663.07,663.57,661.8,663.13,5931.0,650.0328,650.523,648.7878,650.0916,5931.0
2023-08-14 14:40:00,662.73,663.53,662.37,663.34,4050.0,649.6995,650.4837,649.3465,650.2975,4050.0
2023-08-14 14:50:00,663.41,663.74,663.07,663.27,5574.0,650.3661,650.6896,650.0328,650.2289,5574.0
2023-08-14 15:00:00,663.04,664.45,663.04,664.0,3738.0,650.0034,651.3856,650.0034,650.9445,3738.0
2023-08-14 15:10:00,664.07,664.64,663.93,664.57,2200.0,651.0131,651.5719,650.8759,651.5033,2200.0
2023-08-14 15:20:00,664.69,664.97,664.0,664.05,4659.0,651.6209,651.8954,650.9445,650.9935,4659.0
2023-08-14 15:30:00,664.19,664.98,663.94,664.69,6022.0,651.1308,651.9052,650.8857,651.6209,6022.0
2023-08-14 15:40:00,664.92,666.34,664.92,665.25,12794.0,651.8464,653.2385,651.8464,652.1699,12794.0
2023-08-14 15:50:00,665.41,666.74,664.7,666.74,45730.0,652.3268,653.6306,651.6307,653.6306,45730.0
2023-08-15 09:30:00,657.9,658.87,656.62,658.87,27172.0,644.9644,645.9154,643.7096,645.9154,27172.0
2023-08-15 09:40:00,658.4,658.5,655.75,657.11,11637.0,645.4546,645.5526,642.8567,644.19,11637.0
2023-08-15 09:50:00,656.68,658.45,656.64,656.65,6690.0,643.7684,645.5036,643.7292,643.739,6690.0
2023-08-15 10:00:00,656.9,657.03,654.26,654.83,13242.0,643.9841,644.1115,641.396,641.9548,13242.0
2023-08-15 10:10:00,654.88,656.08,654.86,655.85,2836.0,642.0038,643.1802,641.9842,642.9547,2836.0
2023-08-15 10:20:00,655.72,657.09,655.28,656.12,3834.0,642.8273,644.1704,642.3959,643.2194,3834.0
2023-08-15 10:30:00,655.64,655.87,653.74,655.0,3595.0,642.7489,642.9743,640.8862,642.1215,3595.0
2023-08-15 10:40:00,655.02,656.83,654.57,656.68,3741.0,642.1411,643.9155,641.6999,643.7684,3741.0
2023-08-15 10:50:00,656.71,656.71,655.39,655.41,3611.0,643.7978,643.7978,642.5038,642.5234,3611.0
2023-08-15 11:00:00,655.5,656.95,654.94,656.14,10088.0,642.6116,644.0331,642.0626,643.239,10088.0
2023-08-15 11:10:00,656.33,656.63,655.04,655.99,7841.0,643.4253,643.7194,642.1607,643.092,7841.0
2023-08-15 11:20:00,655.53,655.95,654.9,655.8,5492.0,642.641,643.0528,642.0234,642.9057,5492.0
2023-08-15 11:30:00,656.02,657.0,655.93,656.69,3163.0,643.1214,644.0821,643.0332,643.7782,3163.0
2023-08-15 11:40:00,657.0,657.18,655.18,655.75,5029.0,644.0821,644.2586,642.2979,642.8567,5029.0
2023-08-15 11:50:00,655.77,656.52,654.62,655.75,6159.0,642.8763,643.6116,641.7489,642.8567,6159.0
2023-08-15 12:00:00,656.06,656.12,654.17,654.17,3691.0,643.1606,643.2194,641.3078,641.3078,3691.0
2023-08-15 12:10:00,653.68,655.21,653.65,655.05,1961.0,640.8274,642.3273,640.798,642.1705,1961.0
2023-08-15 12:20:00,655.58,656.22,655.33,655.73,2271.0,642.6901,643.3175,642.445,642.8371,2271.0
2023-08-15 12:30:00,655.51,655.85,655.16,655.27,1322.0,642.6214,642.9547,642.2783,642.3861,1322.0
2023-08-15 12:40:00,655.76,655.76,654.84,654.85,1744.0,642.8665,642.8665,641.9646,641.9744,1744.0
2023-08-15 12:50:00,654.73,655.84,654.65,655.43,4070.0,641.8568,642.9449,641.7783,642.543,4070.0
2023-08-15 13:00:00,655.16,655.43,654.21,654.6,3626.0,642.2783,642.543,641.347,641.7293,3626.0
2023-08-15 13:10:00,654.86,655.58,654.55,655.46,3852.0,641.9842,642.6901,641.6803,642.5724,3852.0
2023-08-15 13:20:00,655.25,655.83,655.25,655.37,2800.0,642.3665,642.9351,642.3665,642.4842,2800.0
2023-08-15 13:30:00,655.33,655.71,654.71,655.3,5226.0,642.445,642.8175,641.8372,642.4156,5226.0
2023-08-15 13:40:00,655.49,655.83,654.6,655.53,4402.0,642.6018,642.9351,641.7293,642.641,4402.0
2023-08-15 13:50:00,655.81,656.0,655.16,655.82,4093.0,642.9155,643.1018,642.2783,642.9253,4093.0
2023-08-15 14:00:00,655.72,656.0,655.29,655.7,3624.0,642.8273,643.1018,642.4058,642.8077,3624.0
2023-08-15 14:10:00,655.69,656.0,654.44,654.46,5599.0,642.7979,643.1018,641.5725,641.5921,5599.0
2023-08-15 14:20:00,654.31,654.32,653.32,654.0,2378.0,641.445,641.4548,640.4745,641.1411,2378.0
2023-08-15 14:30:00,653.91,654.82,653.82,653.98,3576.0,641.0529,641.945,640.9647,641.1215,3576.0
2023-08-15 14:40:00,654.08,654.7,654.07,654.62,5941.0,641.2195,641.8274,641.2097,641.7489,5941.0
2023-08-15 14:50:00,654.54,654.73,653.51,653.87,5373.0,641.6705,641.8568,640.6608,641.0137,5373.0
2023-08-15 15:00:00,653.8,654.01,652.45,652.56,7117.0,640.945,641.1509,639.6216,639.7294,7117.0
2023-08-15 15:10:00,652.76,653.16,652.19,652.7,4105.0,639.9255,640.3176,639.3667,639.8667,4105.0
2023-08-15 15:20:00,652.65,652.76,650.75,650.75,7120.0,639.8177,639.9255,637.955,637.955,7120.0
2023-08-15 15:30:00,650.86,651.91,650.76,651.32,8207.0,638.0629,639.0922,637.9648,638.5138,8207.0
2023-08-15 15:40:00,651.4,651.71,651.07,651.71,8648.0,638.5922,638.8961,638.2687,638.8961,8648.0
2023-08-15 15:50:00,651.59,653.04,651.4,651.7,43441.0,638.7785,640.2,638.5922,638.8863,43441.0
2023-08-16 09:30:00,655.59,656.89,652.78,655.83,20427.0,642.6999,643.9743,639.9451,642.9351,20427.0
2023-08-16 09:40:00,655.87,657.28,654.39,656.85,8708.0,642.9743,644.3566,641.5234,643.9351,8708.0
2023-08-16 09:50:00,656.38,656.53,655.27,655.92,3952.0,643.4743,643.6214,642.3861,643.0234,3952.0
2023-08-16 10:00:00,655.5,657.1,654.61,657.1,4382.0,642.6116,644.1802,641.7391,644.1802,4382.0
2023-08-16 10:10:00,656.8,658.23,656.53,658.02,7450.0,643.8861,645.2879,643.6214,645.0821,7450.0
2023-08-16 10:20:00,658.22,658.25,655.75,656.0,4478.0,645.2781,645.3076,642.8567,643.1018,4478.0
2023-08-16 10:30:00,656.17,657.02,656.17,656.87,3702.0,643.2684,644.1017,643.2684,643.9547,3702.0
2023-08-16 10:40:00,657.02,657.19,655.31,655.63,3490.0,644.1017,644.2684,642.4254,642.7391,3490.0
2023-08-16 10:50:00,656.02,658.02,656.02,657.98,2552.0,643.1214,645.0821,643.1214,645.0429,2552.0
2023-08-16 11:00:00,658.22,658.99,657.64,658.18,8784.0,645.2781,646.033,644.7095,645.2389,8784.0
2023-08-16 11:10:00,657.52,657.66,656.87,656.96,2393.0,644.5919,644.7292,643.9547,644.0429,2393.0
2023-08-16 11:20:00,657.22,657.72,656.78,657.29,3916.0,644.2978,644.788,643.8665,644.3664,3916.0
2023-08-16 11:30:00,657.1,657.1,655.44,655.45,2283.0,644.1802,644.1802,642.5528,642.5626,2283.0
2023-08-16 11:40:00,655.25,655.93,653.36,653.41,3824.0,642.3665,643.0332,640.5137,640.5627,3824.0
2023-08-16 11:50:00,653.0,653.31,650.82,651.38,4735.0,640.1608,640.4647,638.0236,638.5726,4735.0
2023-08-16 12:00:00,651.36,652.28,650.96,650.96,2055.0,638.553,639.4549,638.1609,638.1609,2055.0
2023-08-16 12:10:00,650.99,651.55,649.69,649.7,6299.0,638.1903,638.7393,636.9159,636.9257,6299.0
2023-08-16 12:20:00,650.04,650.5,649.49,649.96,3542.0,637.259,637.7099,636.7198,637.1806,3542.0
2023-08-16 12:30:00,650.24,651.32,650.22,651.06,2316.0,637.455,638.5138,637.4354,638.2589,2316.0
2023-08-16 12:40:00,651.15,651.85,651.0,651.09,1480.0,638.3472,639.0334,638.2001,638.2883,1480.0
2023-08-16 12:50:00,651.56,651.56,650.54,650.95,3522.0,638.7491,638.7491,637.7491,638.1511,3522.0
2023-08-16 13:00:00,650.92,651.04,649.53,649.53,2211.0,638.1217,638.2393,636.759,636.759,2211.0
2023-08-16 13:10:00,649.52,649.64,648.72,648.8,14308.0,636.7492,636.8668,635.9649,636.0434,14308.0
2023-08-16 13:20:00,648.95,650.37,648.74,650.02,6267.0,636.1904,637.5825,635.9845,637.2394,6267.0
2023-08-16 13:30:00,650.01,650.11,649.7,649.96,1656.0,637.2296,637.3276,636.9257,637.1806,1656.0
2023-08-16 13:40:00,650.18,652.15,650.17,651.94,1500.0,637.3962,639.3275,637.3864,639.1216,1500.0
2023-08-16 13:50:00,651.65,651.66,651.29,651.29,1428.0,638.8373,638.8471,638.4844,638.4844,1428.0
2023-08-16 14:00:00,651.14,651.62,650.01,650.58,3296.0,638.3373,638.8079,637.2296,637.7884,3296.0
2023-08-16 14:10:00,650.39,652.2,649.49,651.43,4015.0,637.6021,639.3765,636.7198,638.6216,4015.0
2023-08-16 14:20:00,651.75,653.4,651.75,653.38,4172.0,638.9354,640.5529,638.9354,640.5333,4172.0
2023-08-16 14:30:00,653.07,654.0,652.93,653.0,2737.0,640.2294,641.1411,640.0922,640.1608,2737.0
2023-08-16 14:40:00,652.96,653.28,651.62,651.63,3600.0,640.1216,640.4353,638.8079,638.8177,3600.0
2023-08-16 14:50:00,651.81,652.6,651.29,652.51,3865.0,638.9942,639.7686,638.4844,639.6804,3865.0
2023-08-16 15:00:00,652.59,652.59,650.63,650.92,3787.0,639.7588,639.7588,637.8374,638.1217,3787.0
2023-08-16 15:10:00,651.0,651.15,648.37,648.97,5540.0,638.2001,638.3472,635.6218,636.21,5540.0
2023-08-16 15:20:00,649.06,649.28,648.17,648.48,3131.0,636.2982,636.5139,635.4257,635.7296,3131.0
2023-08-16 15:30:00,648.64,649.17,648.13,648.63,5666.0,635.8865,636.4061,635.3865,635.8767,5666.0
2023-08-16 15:40:00,648.59,649.3,647.81,648.33,19575.0,635.8375,636.5335,635.0728,635.5826,19575.0
2023-08-16 15:50:00,648.25,648.58,646.28,646.65,44503.0,635.5042,635.8277,633.5729,633.9356,44503.0
2023-08-17 09:30:00,655.74,655.77,651.51,652.07,35219.0,642.8469,642.8763,638.7001,639.2491,35219.0
2023-08-17 09:40:00,652.32,652.96,649.36,650.44,11527.0,639.4941,640.1216,636.5923,637.6511,11527.0
2023-08-17 09:50:00,650.7,651.83,648.81,649.29,10544.0,637.906,639.0138,636.0532,636.5237,10544.0
2023-08-17 10:00:00,650.47,652.23,650.45,652.1,6253.0,637.6805,639.4059,637.6609,639.2785,6253.0
2023-08-17 10:10:00,652.1,652.1,649.36,649.6,3960.0,639.2785,639.2785,636.5923,636.8276,3960.0
2023-08-17 10:20:00,649.93,650.28,648.99,649.55,9189.0,637.1511,637.4943,636.2296,636.7786,9189.0
2023-08-17 10:30:00,649.86,650.23,648.3,649.63,12109.0,637.0825,637.4452,635.5532,636.857,12109.0
2023-08-17 10:40:00,649.55,650.24,648.77,649.2,4985.0,636.7786,637.455,636.0139,636.4355,4985.0
2023-08-17 10:50:00,650.31,651.69,649.79,649.8,5649.0,637.5237,638.8765,637.0139,637.0237,5649.0
2023-08-17 11:00:00,649.14,649.14,647.32,647.6,4525.0,636.3767,636.3767,634.5925,634.867,4525.0
2023-08-17 11:10:00,647.16,648.0,646.12,646.12,7333.0,634.4356,635.2591,633.4161,633.4161,7333.0
2023-08-17 11:20:00,646.13,646.36,644.15,644.66,22250.0,633.4259,633.6513,631.4848,631.9848,22250.0
2023-08-17 11:30:00,644.5,645.89,644.02,645.89,18852.0,631.8279,633.1906,631.3573,633.1906,18852.0
2023-08-17 11:40:00,645.21,645.77,644.29,644.29,5109.0,632.5239,633.0729,631.622,631.622,5109.0
2023-08-17 11:50:00,644.04,646.83,644.04,646.75,5923.0,631.3769,634.1121,631.3769,634.0337,5923.0
2023-08-17 12:00:00,646.34,646.45,644.59,644.71,4630.0,633.6317,633.7396,631.9161,632.0338,4630.0
2023-08-17 12:10:00,644.78,646.53,644.78,646.53,4564.0,632.1024,633.818,632.1024,633.818,4564.0
2023-08-17 12:20:00,646.29,649.57,646.29,649.29,2595.0,633.5827,636.7982,633.5827,636.5237,2595.0
2023-08-17 12:30:00,649.88,649.89,648.3,648.54,4503.0,637.1021,637.1119,635.5532,635.7885,4503.0
2023-08-17 12:40:00,648.6,648.61,647.4,647.4,6377.0,635.8473,635.8571,634.6709,634.6709,6377.0
2023-08-17 12:50:00,647.9,649.29,647.79,649.11,4357.0,635.1611,636.5237,635.0532,636.3473,4357.0
2023-08-17 13:00:00,649.36,649.43,648.4,649.43,3420.0,636.5923,636.661,635.6512,636.661,3420.0
2023-08-17 13:10:00,648.8,649.54,648.49,648.71,4175.0,636.0434,636.7688,635.7395,635.9551,4175.0
2023-08-17 13:20:00,648.4,648.56,647.73,647.95,6479.0,635.6512,635.8081,634.9944,635.2101,6479.0
2023-08-17 13:30:00,647.96,648.2,647.35,647.83,5065.0,635.2199,635.4552,634.6219,635.0924,5065.0
2023-08-17 13:40:00,648.23,648.3,646.31,646.85,4619.0,635.4846,635.5532,633.6023,634.1317,4619.0
2023-08-17 13:50:00,646.82,647.77,646.82,647.26,2175.0,634.1023,635.0336,634.1023,634.5336,2175.0
2023-08-17 14:00:00,647.63,647.63,646.35,646.97,5172.0,634.8964,634.8964,633.6415,634.2493,5172.0
2023-08-17 14:10:00,646.74,646.74,645.76,646.19,5651.0,634.0239,634.0239,633.0631,633.4847,5651.0
2023-08-17 14:20:00,646.36,647.3,645.96,647.07,4241.0,633.6513,634.5729,633.2592,634.3474,4241.0
2023-08-17 14:30:00,647.0,647.0,645.78,646.62,4244.0,634.2787,634.2787,633.0827,633.9062,4244.0
2023-08-17 14:40:00,646.75,646.76,645.65,646.25,5285.0,634.0337,634.0435,632.9553,633.5435,5285.0
2023-08-17 14:50:00,646.34,646.5,645.5,645.93,21423.0,633.6317,633.7886,632.8082,633.2298,21423.0
2023-08-17 15:00:00,646.07,646.7,644.73,644.77,6380.0,633.367,633.9846,632.0534,632.0926,6380.0
2023-08-17 15:10:00,644.46,644.46,642.87,644.03,8088.0,631.7887,631.7887,630.23,631.3671,8088.0
2023-08-17 15:20:00,643.76,645.38,643.16,645.38,8172.0,631.1025,632.6906,630.5143,632.6906,8172.0
2023-08-17 15:30:00,645.59,645.92,644.38,645.38,12173.0,632.8965,633.22,631.7103,632.6906,12173.0
2023-08-17 15:40:00,645.71,646.14,645.0,645.41,9623.0,633.0141,633.4357,632.3181,632.72,9623.0
2023-08-17 15:50:00,645.42,646.57,644.33,644.33,34511.0,632.7298,633.8572,631.6612,631.6612,34511.0
2023-08-18 09:30:00,644.94,647.7,642.95,647.53,48028.0,632.2593,634.965,630.3084,634.7983,48028.0
2023-08-18 09:40:00,647.72,649.31,646.06,649.25,24868.0,634.9846,636.5433,633.3572,636.4845,24868.0
2023-08-18 09:50:00,648.93,649.82,646.28,646.42,14051.0,636.1708,637.0433,633.5729,633.7102,14051.0
2023-08-18 10:00:00,646.37,646.87,644.9,645.71,15453.0,633.6611,634.1513,632.22,633.0141,15453.0
2023-08-18 10:10:00,646.15,647.63,644.75,647.42,10117.0,633.4455,634.8964,632.073,634.6905,10117.0
2023-08-18 10:20:00,647.83,648.83,647.42,647.55,6975.0,635.0924,636.0728,634.6905,634.8179,6975.0
2023-08-18 10:30:00,647.59,649.77,647.59,649.56,7277.0,634.8571,636.9943,634.8571,636.7884,7277.0
2023-08-18 10:40:00,649.45,650.82,649.0,650.01,10382.0,636.6806,638.0236,636.2394,637.2296,10382.0
2023-08-18 10:50:00,650.09,650.82,649.1,650.78,10028.0,637.308,638.0236,636.3375,637.9844,10028.0
2023-08-18 11:00:00,650.91,652.97,650.64,651.95,19430.0,638.1119,640.1314,637.8472,639.1314,19430.0
2023-08-18 11:10:00,651.98,653.0,651.72,651.72,11209.0,639.1608,640.1608,638.9059,638.9059,11209.0
2023-08-18 11:20:00,651.68,651.69,650.62,651.07,10355.0,638.8667,638.8765,637.8276,638.2687,10355.0
2023-08-18 11:30:00,651.37,651.61,650.16,650.16,11072.0,638.5628,638.7981,637.3766,637.3766,11072.0
2023-08-18 11:40:00,649.74,651.22,648.85,650.88,6375.0,636.9649,638.4158,636.0924,638.0825,6375.0
2023-08-18 11:50:00,650.63,652.73,650.62,652.55,7336.0,637.8374,639.8961,637.8276,639.7196,7336.0
2023-08-18 12:00:00,652.69,653.19,651.99,652.72,40327.0,639.8569,640.347,639.1706,639.8863,40327.0
2023-08-18 12:10:00,652.92,652.92,651.01,651.29,2300.0,640.0824,640.0824,638.2099,638.4844,2300.0
2023-08-18 12:20:00,651.43,651.43,650.41,650.87,3671.0,638.6216,638.6216,637.6217,638.0727,3671.0
2023-08-18 12:30:00,650.4,651.53,650.01,650.94,6282.0,637.6119,638.7197,637.2296,638.1413,6282.0
2023-08-18 12:40:00,651.07,652.86,651.07,652.43,2798.0,638.2687,640.0235,638.2687,639.602,2798.0
2023-08-18 12:50:00,652.06,652.23,650.8,650.8,3109.0,639.2393,639.4059,638.004,638.004,3109.0
2023-08-18 13:00:00,651.09,652.26,650.96,651.09,3386.0,638.2883,639.4353,638.1609,638.2883,3386.0
2023-08-18 13:10:00,651.0,651.8,650.58,650.9,2723.0,638.2001,638.9844,637.7884,638.1021,2723.0
2023-08-18 13:20:00,650.62,651.25,649.23,651.25,6306.0,637.8276,638.4452,636.4649,638.4452,6306.0
2023-08-18 13:30:00,651.18,651.3,650.27,650.51,2960.0,638.3766,638.4942,637.4845,637.7197,2960.0
2023-08-18 13:40:00,650.44,652.02,650.38,651.72,3066.0,637.6511,639.2,637.5923,638.9059,3066.0
2023-08-18 13:50:00,651.6,652.28,651.55,651.78,4199.0,638.7883,639.4549,638.7393,638.9648,4199.0
2023-08-18 14:00:00,652.2,653.25,652.2,652.89,4466.0,639.3765,640.4059,639.3765,640.0529,4466.0
2023-08-18 14:10:00,653.06,655.58,652.56,655.58,19387.0,640.2196,642.6901,639.7294,642.6901,19387.0
2023-08-18 14:20:00,655.58,656.26,654.58,655.67,11563.0,642.6901,643.3567,641.7097,642.7783,11563.0
2023-08-18 14:30:00,655.67,657.68,655.2,657.68,12607.0,642.7783,644.7488,642.3175,644.7488,12607.0
2023-08-18 14:40:00,657.85,658.33,656.74,657.58,9827.0,644.9154,645.386,643.8272,644.6507,9827.0
2023-08-18 14:50:00,657.37,657.66,656.61,656.62,6984.0,644.4449,644.7292,643.6998,643.7096,6984.0
2023-08-18 15:00:00,656.52,657.15,655.99,656.53,7435.0,643.6116,644.2292,643.092,643.6214,7435.0
2023-08-18 15:10:00,656.04,656.21,655.48,655.79,2758.0,643.141,643.3077,642.592,642.8959,2758.0
2023-08-18 15:20:00,655.84,656.49,655.19,656.21,6409.0,642.9449,643.5822,642.3077,643.3077,6409.0
2023-08-18 15:30:00,656.1,656.13,655.25,655.44,8227.0,643.1998,643.2292,642.3665,642.5528,8227.0
2023-08-18 15:40:00,655.8,657.24,655.8,656.47,7957.0,642.9057,644.3174,642.9057,643.5626,7957.0
2023-08-18 15:50:00,656.54,656.57,654.67,655.19,31250.0,643.6312,643.6606,641.7979,642.3077,31250.0
2023-08-21 09:30:00,653.86,658.05,653.4,657.07,35518.0,641.0039,645.1115,640.5529,644.1508,35518.0
2023-08-21 09:40:00,657.13,658.13,655.12,655.66,17843.0,644.2096,645.1899,642.2391,642.7685,17843.0
2023-08-21 09:50:00,655.56,657.29,654.3,657.29,9021.0,642.6704,644.3664,641.4352,644.3664,9021.0
2023-08-21 10:00:00,657.32,657.6,656.1,656.81,9231.0,644.3958,644.6703,643.1998,643.8959,9231.0
2023-08-21 10:10:00,656.84,656.84,653.6,654.27,9142.0,643.9253,643.9253,640.749,641.4058,9142.0
2023-08-21 10:20:00,654.14,654.57,651.19,651.32,9180.0,641.2784,641.6999,638.3864,638.5138,9180.0
2023-08-21 10:30:00,651.61,653.73,651.49,653.09,8007.0,638.7981,640.8764,638.6805,640.249,8007.0
2023-08-21 10:40:00,653.33,654.9,653.33,654.27,6175.0,640.4843,642.0234,640.4843,641.4058,6175.0
2023-08-21 10:50:00,654.26,654.26,652.89,653.28,7261.0,641.396,641.396,640.0529,640.4353,7261.0
2023-08-21 11:00:00,653.21,654.46,652.86,652.86,8365.0,640.3666,641.5921,640.0235,640.0235,8365.0
2023-08-21 11:10:00,653.19,653.19,651.57,652.7,7143.0,640.347,640.347,638.7589,639.8667,7143.0
2023-08-21 11:20:00,652.59,653.31,652.37,652.64,11269.0,639.7588,640.4647,639.5432,639.8079,11269.0
2023-08-21 11:30:00,652.79,653.58,652.3,652.3,12955.0,639.9549,640.7294,639.4745,639.4745,12955.0
2023-08-21 11:40:00,652.2,652.68,651.26,651.98,9820.0,639.3765,639.8471,638.455,639.1608,9820.0
2023-08-21 11:50:00,651.69,651.69,650.31,650.59,9000.0,638.8765,638.8765,637.5237,637.7982,9000.0
2023-08-21 12:00:00,650.47,651.29,650.29,650.64,6990.0,637.6805,638.4844,637.5041,637.8472,6990.0
2023-08-21 12:10:00,650.75,652.02,649.91,651.88,9059.0,637.955,639.2,637.1315,639.0628,9059.0
2023-08-21 12:20:00,652.06,653.16,651.75,652.89,7280.0,639.2393,640.3176,638.9354,640.0529,7280.0
2023-08-21 12:30:00,653.12,654.17,652.87,653.57,10422.0,640.2784,641.3078,640.0333,640.7196,10422.0
2023-08-21 12:40:00,653.71,654.39,653.6,654.39,5973.0,640.8568,641.5234,640.749,641.5234,5973.0
2023-08-21 12:50:00,654.4,655.33,654.36,655.0,5291.0,641.5333,642.445,641.494,642.1215,5291.0
2023-08-21 13:00:00,654.96,655.58,654.58,655.52,6389.0,642.0822,642.6901,641.7097,642.6312,6389.0
2023-08-21 13:10:00,655.63,656.25,655.14,655.84,6400.0,642.7391,643.3469,642.2587,642.9449,6400.0
2023-08-21 13:20:00,655.84,657.62,655.71,657.47,12400.0,642.9449,644.6899,642.8175,644.5429,12400.0
2023-08-21 13:30:00,657.47,658.59,657.3,657.82,15200.0,644.5429,645.6409,644.3762,644.886,15200.0
2023-08-21 13:40:00,657.82,659.0,657.81,658.66,11425.0,644.886,646.0428,644.8762,645.7095,11425.0
2023-08-21 13:50:00,658.85,659.0,658.07,658.62,7126.0,645.8958,646.0428,645.1311,645.6703,7126.0
2023-08-21 14:00:00,658.41,659.12,658.41,658.94,3521.0,645.4644,646.1604,645.4644,645.984,3521.0
2023-08-21 14:10:00,659.14,659.7,658.78,659.62,4951.0,646.1801,646.729,645.8271,646.6506,4951.0
2023-08-21 14:20:00,660.0,660.36,659.62,659.83,6744.0,647.0231,647.3761,646.6506,646.8565,6744.0
2023-08-21 14:30:00,659.83,660.68,659.73,660.68,7016.0,646.8565,647.6898,646.7585,647.6898,7016.0
2023-08-21 14:40:00,660.68,661.87,660.68,661.72,6580.0,647.6898,648.8564,647.6898,648.7093,6580.0
2023-08-21 14:50:00,661.74,662.03,661.36,661.88,8498.0,648.7289,649.0132,648.3564,648.8662,8498.0
2023-08-21 15:00:00,661.91,662.41,661.6,662.28,10900.0,648.8956,649.3858,648.5917,649.2583,10900.0
2023-08-21 15:10:00,662.15,664.64,662.0,664.61,9994.0,649.1309,651.5719,648.9838,651.5425,9994.0
2023-08-21 15:20:00,664.37,664.37,662.84,662.98,6858.0,651.3072,651.3072,649.8073,649.9446,6858.0
2023-08-21 15:30:00,662.89,663.53,662.41,663.13,9177.0,649.8563,650.4837,649.3858,650.0916,9177.0
2023-08-21 15:40:00,663.31,663.67,662.64,662.8,21288.0,650.2681,650.621,649.6112,649.7681,21288.0
2023-08-21 15:50:00,662.97,663.9,661.4,661.98,51711.0,649.9347,650.8465,648.3956,648.9642,51711.0
2023-08-22 09:30:00,679.22,680.53,675.53,676.36,33307.0,665.8652,667.1495,662.2478,663.0615,33307.0
2023-08-22 09:40:00,675.6,675.6,673.0,673.95,12993.0,662.3164,662.3164,659.7675,660.6989,12993.0
2023-08-22 09:50:00,673.86,674.02,669.84,670.99,18715.0,660.6106,660.7675,656.6697,657.7971,18715.0
2023-08-22 10:00:00,670.86,673.41,670.86,671.59,5004.0,657.6696,660.1695,657.6696,658.3853,5004.0
2023-08-22 10:10:00,671.54,673.74,671.42,673.16,4869.0,658.3362,660.493,658.2186,659.9244,4869.0
2023-08-22 10:20:00,673.05,673.64,670.77,671.06,11875.0,659.8166,660.395,657.5814,657.8657,11875.0
2023-08-22 10:30:00,671.12,671.28,668.27,668.79,6306.0,657.9245,658.0814,655.1305,655.6403,6306.0
2023-08-22 10:40:00,668.58,671.52,668.58,670.96,5614.0,655.4344,658.3166,655.4344,657.7677,5614.0
2023-08-22 10:50:00,671.27,673.4,671.27,672.97,3720.0,658.0716,660.1597,658.0716,659.7381,3720.0
2023-08-22 11:00:00,672.59,672.61,671.34,671.34,5367.0,659.3656,659.3852,658.1402,658.1402,5367.0
2023-08-22 11:10:00,671.59,673.39,671.44,672.48,5547.0,658.3853,660.1499,658.2382,659.2578,5547.0
2023-08-22 11:20:00,672.35,673.6,672.27,673.38,6834.0,659.1303,660.3557,659.0519,660.1401,6834.0
2023-08-22 11:30:00,672.5,672.78,671.29,671.29,15739.0,659.2774,659.5519,658.0912,658.0912,15739.0
2023-08-22 11:40:00,671.18,671.26,669.92,670.49,5031.0,657.9833,658.0618,656.7481,657.3069,5031.0
2023-08-22 11:50:00,670.25,670.46,668.28,668.99,7598.0,657.0716,657.2775,655.1403,655.8364,7598.0
2023-08-22 12:00:00,669.08,669.37,668.0,668.05,6320.0,655.9246,656.2089,654.8658,654.9149,6320.0
2023-08-22 12:10:00,668.14,668.14,665.73,665.94,4564.0,655.0031,655.0031,652.6405,652.8464,4564.0
2023-08-22 12:20:00,665.56,666.21,665.19,665.94,3005.0,652.4738,653.111,652.1111,652.8464,3005.0
2023-08-22 12:30:00,666.2,666.78,665.13,666.77,5646.0,653.1012,653.6698,652.0523,653.66,5646.0
2023-08-22 12:40:00,666.81,667.34,666.64,667.16,5270.0,653.6992,654.2188,653.5326,654.0424,5270.0
2023-08-22 12:50:00,667.24,668.45,667.17,667.23,2557.0,654.1208,655.307,654.0522,654.111,2557.0
2023-08-22 13:00:00,667.14,667.14,665.76,666.77,2137.0,654.0228,654.0228,652.6699,653.66,2137.0
2023-08-22 13:10:00,666.66,666.96,664.89,665.47,1850.0,653.5522,653.8463,651.817,652.3856,1850.0
2023-08-22 13:20:00,665.9,665.9,665.0,665.58,2326.0,652.8071,652.8071,651.9248,652.4934,2326.0
2023-08-22 13:30:00,665.7,665.98,664.62,665.09,4231.0,652.6111,652.8856,651.5523,652.0131,4231.0
2023-08-22 13:40:00,664.94,665.78,664.41,664.49,1680.0,651.866,652.6895,651.3464,651.4249,1680.0
2023-08-22 13:50:00,664.39,665.55,663.79,665.42,2635.0,651.3268,652.464,650.7386,652.3366,2635.0
2023-08-22 14:00:00,665.56,665.56,664.07,664.85,3625.0,652.4738,652.4738,651.0131,651.7778,3625.0
2023-08-22 14:10:00,664.9,664.9,663.7,664.08,2450.0,651.8268,651.8268,650.6504,651.0229,2450.0
2023-08-22 14:20:00,664.1,665.48,663.91,665.23,1700.0,651.0425,652.3954,650.8563,652.1503,1700.0
2023-08-22 14:30:00,665.94,666.95,665.85,666.18,4800.0,652.8464,653.8365,652.7581,653.0816,4800.0
2023-08-22 14:40:00,666.07,666.07,665.04,665.91,2100.0,652.9738,652.9738,651.964,652.8169,2100.0
2023-08-22 14:50:00,665.85,666.68,665.62,666.38,4400.0,652.7581,653.5718,652.5326,653.2777,4400.0
2023-08-22 15:00:00,666.98,667.84,666.76,667.52,5056.0,653.8659,654.709,653.6502,654.3953,5056.0
2023-08-22 15:10:00,667.6,668.86,667.28,668.24,11139.0,654.4737,655.7089,654.16,655.1011,11139.0
2023-08-22 15:20:00,668.28,668.72,667.5,667.96,12955.0,655.1403,655.5717,654.3757,654.8266,12955.0
2023-08-22 15:30:00,668.06,668.06,666.18,666.19,13988.0,654.9247,654.9247,653.0816,653.0914,13988.0
2023-08-22 15:40:00,666.2,666.39,665.02,665.11,17036.0,653.1012,653.2875,651.9444,652.0327,17036.0
2023-08-22 15:50:00,665.43,668.19,665.43,667.43,43903.0,652.3464,655.0521,652.3464,654.3071,43903.0
2023-08-23 09:30:00,668.24,669.28,666.52,666.91,20051.0,655.1011,656.1207,653.4149,653.7973,20051.0
2023-08-23 09:40:00,666.94,672.59,666.84,670.9,13598.0,653.8267,659.3656,653.7287,657.7088,13598.0
2023-08-23 09:50:00,670.86,673.95,670.06,673.65,7473.0,657.6696,660.6989,656.8853,660.4048,7473.0
2023-08-23 10:00:00,672.37,675.45,671.49,675.25,17504.0,659.1499,662.1694,658.2872,661.9733,17504.0
2023-08-23 10:10:00,675.25,677.69,674.91,677.69,10310.0,661.9733,664.3653,661.64,664.3653,10310.0
2023-08-23 10:20:00,676.85,678.59,676.6,678.0,7085.0,663.5418,665.2476,663.2968,664.6692,7085.0
2023-08-23 10:30:00,677.42,677.99,675.98,676.08,6810.0,664.1006,664.6594,662.6889,662.787,6810.0
2023-08-23 10:40:00,676.3,678.17,676.29,678.17,10283.0,663.0027,664.8359,662.9929,664.8359,10283.0
2023-08-23 10:50:00,678.45,679.79,678.24,679.79,9726.0,665.1104,666.424,664.9045,666.424,9726.0
2023-08-23 11:00:00,679.42,679.74,678.36,678.88,8602.0,666.0613,666.375,665.0222,665.5319,8602.0
2023-08-23 11:10:00,678.95,679.45,678.72,679.35,8394.0,665.6006,666.0907,665.3751,665.9927,8394.0
2023-08-23 11:20:00,679.25,679.84,678.64,679.62,8021.0,665.8947,666.4731,665.2966,666.2574,8021.0
2023-08-23 11:30:00,679.8,680.1,678.44,678.92,8022.0,666.4338,666.7279,665.1006,665.5711,8022.0
2023-08-23 11:40:00,678.99,678.99,677.08,677.6,4900.0,665.6398,665.6398,663.7673,664.2771,4900.0
2023-08-23 11:50:00,677.56,679.11,677.47,678.5,8699.0,664.2379,665.7574,664.1497,665.1594,8699.0
2023-08-23 12:00:00,678.26,678.27,677.06,677.21,4701.0,664.9241,664.9339,663.7477,663.8948,4701.0
2023-08-23 12:10:00,677.37,677.76,676.7,677.31,3221.0,664.0516,664.4339,663.3948,663.9928,3221.0
2023-08-23 12:20:00,677.32,678.0,677.32,677.58,2822.0,664.0026,664.6692,664.0026,664.2575,2822.0
2023-08-23 12:30:00,677.22,677.92,677.13,677.92,2500.0,663.9046,664.5908,663.8163,664.5908,2500.0
2023-08-23 12:40:00,677.73,678.81,677.73,678.54,1475.0,664.4045,665.4633,664.4045,665.1986,1475.0
2023-08-23 12:50:00,678.77,678.83,677.94,678.17,5360.0,665.4241,665.4829,664.6104,664.8359,5360.0
2023-08-23 13:00:00,677.5,678.49,677.3,678.34,6300.0,664.1791,665.1496,663.983,665.0025,6300.0
2023-08-23 13:10:00,678.43,680.81,678.34,680.49,18533.0,665.0908,667.424,665.0025,667.1103,18533.0
2023-08-23 13:20:00,680.44,680.95,679.8,680.55,5771.0,667.0613,667.5612,666.4338,667.1691,5771.0
2023-08-23 13:30:00,680.38,680.82,679.05,679.75,28708.0,667.0024,667.4338,665.6986,666.3848,28708.0
2023-08-23 13:40:00,679.9,680.24,679.52,680.13,1806.0,666.5319,666.8652,666.1593,666.7574,1806.0
2023-08-23 13:50:00,680.27,680.27,679.49,679.95,2915.0,666.8946,666.8946,666.1299,666.5809,2915.0
2023-08-23 14:00:00,679.84,680.0,679.49,679.57,4393.0,666.4731,666.6299,666.1299,666.2084,4393.0
2023-08-23 14:10:00,679.77,679.77,679.16,679.16,1600.0,666.4044,666.4044,665.8064,665.8064,1600.0
2023-08-23 14:20:00,678.72,679.01,678.2,678.6,3500.0,665.3751,665.6594,664.8653,665.2574,3500.0
2023-08-23 14:30:00,678.29,678.44,677.06,677.2,2757.0,664.9535,665.1006,663.7477,663.885,2757.0
2023-08-23 14:40:00,677.11,678.22,677.11,677.59,4144.0,663.7967,664.8849,663.7967,664.2673,4144.0
2023-08-23 14:50:00,677.55,678.63,677.55,678.63,2755.0,664.2281,665.2868,664.2281,665.2868,2755.0
2023-08-23 15:00:00,678.36,679.55,677.84,679.44,3972.0,665.0222,666.1888,664.5124,666.0809,3972.0
2023-08-23 15:10:00,679.42,679.71,678.54,679.27,8508.0,666.0613,666.3456,665.1986,665.9143,8508.0
2023-08-23 15:20:00,679.09,680.37,678.5,679.84,13553.0,665.7378,666.9926,665.1594,666.4731,13553.0
2023-08-23 15:30:00,679.26,679.33,678.28,678.28,9593.0,665.9045,665.9731,664.9437,664.9437,9593.0
2023-08-23 15:40:00,678.39,679.06,678.02,678.02,22575.0,665.0516,665.7084,664.6888,664.6888,22575.0
2023-08-23 15:50:00,678.12,678.12,675.96,677.3,34185.0,664.7869,664.7869,662.6693,663.983,34185.0
2023-08-24 09:30:00,677.92,678.17,669.12,669.9,46112.0,664.5908,664.8359,655.9638,656.7285,46112.0
2023-08-24 09:40:00,669.97,670.84,667.7,669.08,16474.0,656.7971,657.65,654.5717,655.9246,16474.0
2023-08-24 09:50:00,669.13,670.0,667.0,670.0,11732.0,655.9736,656.8265,653.8855,656.8265,11732.0
2023-08-24 10:00:00,670.51,670.65,666.0,666.6,14671.0,657.3265,657.4637,652.9052,653.4934,14671.0
2023-08-24 10:10:00,666.0,667.49,663.85,663.86,8216.0,652.9052,654.3659,650.7974,650.8072,8216.0
2023-08-24 10:20:00,663.8,664.49,659.94,659.94,10045.0,650.7484,651.4249,646.9643,646.9643,10045.0
2023-08-24 10:30:00,659.13,660.38,656.93,657.9,17288.0,646.1703,647.3957,644.0135,644.9644,17288.0
2023-08-24 10:40:00,657.92,658.61,654.13,655.8,35865.0,644.984,645.6605,641.2686,642.9057,35865.0
2023-08-24 10:50:00,656.33,656.68,654.5,654.77,18617.0,643.4253,643.7684,641.6313,641.896,18617.0
2023-08-24 11:00:00,654.58,654.58,652.37,653.09,19021.0,641.7097,641.7097,639.5432,640.249,19021.0
2023-08-24 11:10:00,653.44,654.47,652.76,654.47,28172.0,640.5921,641.6019,639.9255,641.6019,28172.0
2023-08-24 11:20:00,654.71,654.82,652.41,653.79,16195.0,641.8372,641.945,639.5824,640.9352,16195.0
2023-08-24 11:30:00,653.56,654.75,652.0,652.68,23155.0,640.7098,641.8764,639.1804,639.8471,23155.0
2023-08-24 11:40:00,652.51,653.34,652.1,652.87,7880.0,639.6804,640.4941,639.2785,640.0333,7880.0
2023-08-24 11:50:00,653.22,653.22,651.49,652.0,6649.0,640.3765,640.3765,638.6805,639.1804,6649.0
2023-08-24 12:00:00,651.95,652.89,651.4,651.54,5407.0,639.1314,640.0529,638.5922,638.7295,5407.0
2023-08-24 12:10:00,652.06,654.35,652.0,654.02,6931.0,639.2393,641.4842,639.1804,641.1607,6931.0
2023-08-24 12:20:00,654.31,655.1,653.86,654.21,6401.0,641.445,642.2195,641.0039,641.347,6401.0
2023-08-24 12:30:00,654.52,656.28,654.27,655.82,7400.0,641.6509,643.3763,641.4058,642.9253,7400.0
2023-08-24 12:40:00,656.25,657.49,656.25,657.28,2950.0,643.3469,644.5625,643.3469,644.3566,2950.0
2023-08-24 12:50:00,657.57,657.71,655.9,656.36,4074.0,644.6409,644.7782,643.0038,643.4547,4074.0
2023-08-24 13:00:00,656.27,656.3,655.26,655.83,3199.0,643.3665,643.3959,642.3763,642.9351,3199.0
2023-08-24 13:10:00,656.09,656.09,654.58,654.84,6733.0,643.19,643.19,641.7097,641.9646,6733.0
2023-08-24 13:20:00,654.73,654.95,653.5,654.07,2409.0,641.8568,642.0724,640.6509,641.2097,2409.0
2023-08-24 13:30:00,653.93,654.98,653.34,654.13,8354.0,641.0725,642.1018,640.4941,641.2686,8354.0
2023-08-24 13:40:00,654.28,654.32,653.35,653.7,4140.0,641.4156,641.4548,640.5039,640.847,4140.0
2023-08-24 13:50:00,653.42,653.96,653.06,653.96,4583.0,640.5725,641.1019,640.2196,641.1019,4583.0
2023-08-24 14:00:00,654.73,655.23,654.22,655.0,3764.0,641.8568,642.3469,641.3568,642.1215,3764.0
2023-08-24 14:10:00,655.23,655.88,654.67,654.94,4233.0,642.3469,642.9842,641.7979,642.0626,4233.0
2023-08-24 14:20:00,654.72,655.95,654.72,655.3,5641.0,641.847,643.0528,641.847,642.4156,5641.0
2023-08-24 14:30:00,655.77,655.77,654.08,654.42,4190.0,642.8763,642.8763,641.2195,641.5529,4190.0
2023-08-24 14:40:00,654.35,654.35,653.14,653.48,4301.0,641.4842,641.4842,640.298,640.6313,4301.0
2023-08-24 14:50:00,653.74,654.14,652.71,653.65,9972.0,640.8862,641.2784,639.8765,640.798,9972.0
2023-08-24 15:00:00,653.79,653.94,651.96,652.25,12891.0,640.9352,641.0823,639.1412,639.4255,12891.0
2023-08-24 15:10:00,651.67,652.43,651.09,651.72,10888.0,638.8569,639.602,638.2883,638.9059,10888.0
2023-08-24 15:20:00,651.81,652.06,650.22,650.61,9255.0,638.9942,639.2393,637.4354,637.8178,9255.0
2023-08-24 15:30:00,650.64,651.12,648.54,649.05,14775.0,637.8472,638.3177,635.7885,636.2884,14775.0
2023-08-24 15:40:00,649.1,649.29,646.87,647.95,14449.0,636.3375,636.5237,634.1513,635.2101,14449.0
2023-08-24 15:50:00,647.67,649.69,647.61,647.65,56028.0,634.9356,636.9159,634.8768,634.916,56028.0
2023-08-25 09:30:00,643.68,645.85,642.74,643.88,33384.0,631.024,633.1514,630.1025,631.2201,33384.0
2023-08-25 09:40:00,643.91,644.95,642.79,643.72,19134.0,631.2495,632.2691,630.1515,631.0632,19134.0
2023-08-25 09:50:00,643.7,645.86,643.68,645.34,8645.0,631.0436,633.1612,631.024,632.6514,8645.0
2023-08-25 10:00:00,645.44,649.96,643.54,644.01,16417.0,632.7494,637.1806,630.8868,631.3475,16417.0
2023-08-25 10:10:00,644.2,652.18,643.92,646.87,15225.0,631.5338,639.3569,631.2593,634.1513,15225.0
2023-08-25 10:20:00,646.44,647.29,642.35,643.38,8323.0,633.7298,634.563,629.7202,630.7299,8323.0
2023-08-25 10:30:00,642.67,643.72,640.0,640.8,17178.0,630.0339,631.0632,627.4164,628.2007,17178.0
2023-08-25 10:40:00,641.05,641.98,636.76,637.04,17794.0,628.4457,629.3575,624.2401,624.5146,17794.0
2023-08-25 10:50:00,637.13,638.15,635.86,635.87,17225.0,624.6028,625.6028,623.3578,623.3676,17225.0
2023-08-25 11:00:00,636.89,638.54,636.13,638.08,19947.0,624.3675,625.9851,623.6225,625.5341,19947.0
2023-08-25 11:10:00,638.46,639.21,637.14,637.72,6707.0,625.9067,626.6419,624.6126,625.1812,6707.0
2023-08-25 11:20:00,638.0,640.78,637.5,640.78,4998.0,625.4557,628.181,624.9655,628.181,4998.0
2023-08-25 11:30:00,640.93,643.72,639.98,643.67,8754.0,628.3281,631.0632,627.3968,631.0142,8754.0
2023-08-25 11:40:00,643.63,643.71,641.91,643.35,14300.0,630.975,631.0534,629.2888,630.7005,14300.0
2023-08-25 11:50:00,643.07,643.76,639.87,640.26,6433.0,630.426,631.1025,627.2889,627.6713,6433.0
2023-08-25 12:00:00,640.8,641.53,639.93,641.07,2600.0,628.2007,628.9163,627.3478,628.4653,2600.0
2023-08-25 12:10:00,641.69,641.82,640.51,641.12,2604.0,629.0732,629.2006,627.9164,628.5144,2604.0
2023-08-25 12:20:00,642.76,643.62,642.23,643.62,3222.0,630.1221,630.9652,629.6025,630.9652,3222.0
2023-08-25 12:30:00,643.88,644.0,642.84,643.95,6395.0,631.2201,631.3377,630.2005,631.2887,6395.0
2023-08-25 12:40:00,643.96,643.96,642.67,642.92,4448.0,631.2985,631.2985,630.0339,630.279,4448.0
2023-08-25 12:50:00,643.13,643.68,642.24,643.68,13610.0,630.4848,631.024,629.6123,631.024,13610.0
2023-08-25 13:00:00,643.91,645.0,643.7,644.58,5460.0,631.2495,632.3181,631.0436,631.9063,5460.0
2023-08-25 13:10:00,643.91,645.76,643.27,643.49,2535.0,631.2495,633.0631,630.6221,630.8378,2535.0
2023-08-25 13:20:00,643.8,643.9,643.0,643.9,2850.0,631.1417,631.2397,630.3574,631.2397,2850.0
2023-08-25 13:30:00,643.12,643.25,642.37,642.58,4991.0,630.475,630.6025,629.7398,629.9457,4991.0
2023-08-25 13:40:00,642.89,643.76,642.82,643.2,2178.0,630.2496,631.1025,630.1809,630.5535,2178.0
2023-08-25 13:50:00,644.08,644.78,643.88,644.75,3450.0,631.4162,632.1024,631.2201,632.073,3450.0
2023-08-25 14:00:00,644.47,645.0,644.41,644.41,7152.0,631.7985,632.3181,631.7397,631.7397,7152.0
2023-08-25 14:10:00,644.16,647.61,644.09,647.61,8791.0,631.4946,634.8768,631.426,634.8768,8791.0
2023-08-25 14:20:00,648.35,649.63,648.22,649.63,4192.0,635.6022,636.857,635.4748,636.857,4192.0
2023-08-25 14:30:00,649.57,651.43,649.4,649.43,8791.0,636.7982,638.6216,636.6316,636.661,8791.0
2023-08-25 14:40:00,649.82,650.36,649.12,650.16,9019.0,637.0433,637.5727,636.3571,637.3766,9019.0
2023-08-25 14:50:00,650.35,651.47,650.05,651.11,6629.0,637.5629,638.6609,637.2688,638.3079,6629.0
2023-08-25 15:00:00,651.42,652.53,650.31,652.02,12982.0,638.6118,639.7,637.5237,639.2,12982.0
2023-08-25 15:10:00,652.31,652.76,651.71,652.0,6795.0,639.4843,639.9255,638.8961,639.1804,6795.0
2023-08-25 15:20:00,652.35,652.89,652.14,652.45,6437.0,639.5236,640.0529,639.3177,639.6216,6437.0
2023-08-25 15:30:00,652.21,652.4,651.04,651.47,7300.0,639.3863,639.5726,638.2393,638.6609,7300.0
2023-08-25 15:40:00,651.48,652.5,650.64,650.64,14709.0,638.6707,639.6706,637.8472,637.8472,14709.0
2023-08-25 15:50:00,650.6,651.62,649.46,650.82,41690.0,637.808,638.8079,636.6904,638.0236,41690.0
2023-08-28 09:30:00,657.06,658.73,655.35,656.66,25661.0,644.141,645.7781,642.4646,643.7488,25661.0
2023-08-28 09:40:00,656.89,657.79,654.94,656.41,7951.0,643.9743,644.8566,642.0626,643.5037,7951.0
2023-08-28 09:50:00,656.8,657.0,653.41,656.11,10799.0,643.8861,644.0821,640.5627,643.2096,10799.0
2023-08-28 10:00:00,656.26,657.49,655.79,657.01,8514.0,643.3567,644.5625,642.8959,644.0919,8514.0
2023-08-28 10:10:00,656.88,657.44,656.24,656.35,5360.0,643.9645,644.5135,643.3371,643.4449,5360.0
2023-08-28 10:20:00,656.45,659.16,656.45,659.13,6565.0,643.5429,646.1997,643.5429,646.1703,6565.0
2023-08-28 10:30:00,659.1,659.81,658.28,658.28,12686.0,646.1408,646.8369,645.337,645.337,12686.0
2023-08-28 10:40:00,657.88,657.88,655.91,656.42,4045.0,644.9448,644.9448,643.0136,643.5135,4045.0
2023-08-28 10:50:00,656.1,656.54,654.3,656.31,8797.0,643.1998,643.6312,641.4352,643.4057,8797.0
2023-08-28 11:00:00,656.59,656.94,655.73,656.86,5294.0,643.6802,644.0233,642.8371,643.9449,5294.0
2023-08-28 11:10:00,656.29,657.1,656.05,656.07,5084.0,643.3861,644.1802,643.1508,643.1704,5084.0
2023-08-28 11:20:00,656.2,657.04,656.06,656.23,4726.0,643.2979,644.1213,643.1606,643.3273,4726.0
2023-08-28 11:30:00,656.2,656.78,655.26,656.78,13796.0,643.2979,643.8665,642.3763,643.8665,13796.0
2023-08-28 11:40:00,656.43,656.44,653.42,653.68,3329.0,643.5233,643.5331,640.5725,640.8274,3329.0
2023-08-28 11:50:00,653.53,653.93,652.72,653.74,5596.0,640.6804,641.0725,639.8863,640.8862,5596.0
2023-08-28 12:00:00,653.58,654.23,653.0,653.61,3848.0,640.7294,641.3666,640.1608,640.7588,3848.0
2023-08-28 12:10:00,653.57,653.77,652.88,652.88,2170.0,640.7196,640.9156,640.0431,640.0431,2170.0
2023-08-28 12:20:00,652.88,653.25,652.57,653.25,3174.0,640.0431,640.4059,639.7392,640.4059,3174.0
2023-08-28 12:30:00,652.71,654.26,652.49,654.26,2650.0,639.8765,641.396,639.6608,641.396,2650.0
2023-08-28 12:40:00,653.87,655.22,653.74,655.22,2286.0,641.0137,642.3371,640.8862,642.3371,2286.0
2023-08-28 12:50:00,654.89,656.93,654.89,656.33,2200.0,642.0136,644.0135,642.0136,643.4253,2200.0
2023-08-28 13:00:00,656.74,657.89,656.74,656.92,3313.0,643.8272,644.9546,643.8272,644.0037,3313.0
2023-08-28 13:10:00,657.0,657.12,656.13,656.79,3261.0,644.0821,644.1998,643.2292,643.8763,3261.0
2023-08-28 13:20:00,656.89,657.65,656.72,657.09,1556.0,643.9743,644.7194,643.8076,644.1704,1556.0
2023-08-28 13:30:00,656.77,657.28,655.69,655.73,2100.0,643.8567,644.3566,642.7979,642.8371,2100.0
2023-08-28 13:40:00,655.86,655.86,654.89,654.89,2435.0,642.9645,642.9645,642.0136,642.0136,2435.0
2023-08-28 13:50:00,655.25,655.26,653.0,653.06,3173.0,642.3665,642.3763,640.1608,640.2196,3173.0
2023-08-28 14:00:00,653.38,654.64,653.38,654.62,2900.0,640.5333,641.7685,640.5333,641.7489,2900.0
2023-08-28 14:10:00,654.39,654.73,653.52,653.52,2898.0,641.5234,641.8568,640.6706,640.6706,2898.0
2023-08-28 14:20:00,654.0,654.57,653.62,654.57,1403.0,641.1411,641.6999,640.7686,641.6999,1403.0
2023-08-28 14:30:00,654.41,655.06,653.87,654.01,2802.0,641.5431,642.1803,641.0137,641.1509,2802.0
2023-08-28 14:40:00,654.65,655.01,654.32,654.85,1746.0,641.7783,642.1313,641.4548,641.9744,1746.0
2023-08-28 14:50:00,655.04,655.34,654.62,654.88,2776.0,642.1607,642.4548,641.7489,642.0038,2776.0
2023-08-28 15:00:00,654.92,655.94,654.36,655.94,2700.0,642.043,643.043,641.494,643.043,2700.0
2023-08-28 15:10:00,655.52,655.99,654.98,655.56,6035.0,642.6312,643.092,642.1018,642.6704,6035.0
2023-08-28 15:20:00,655.43,655.65,655.06,655.18,5797.0,642.543,642.7587,642.1803,642.2979,5797.0
2023-08-28 15:30:00,655.06,656.32,654.76,656.11,4000.0,642.1803,643.4155,641.8862,643.2096,4000.0
2023-08-28 15:40:00,655.98,658.0,655.98,657.26,9733.0,643.0822,645.0625,643.0822,644.337,9733.0
2023-08-28 15:50:00,656.57,659.02,656.53,658.98,34707.0,643.6606,646.0624,643.6214,646.0232,34707.0
2023-08-29 09:30:00,653.07,654.87,652.4,652.4,19050.0,640.2294,641.994,639.5726,639.5726,19050.0
2023-08-29 09:40:00,652.36,657.77,652.35,657.77,15532.0,639.5334,644.837,639.5236,644.837,15532.0
2023-08-29 09:50:00,657.45,657.66,654.72,655.13,9363.0,644.5233,644.7292,641.847,642.2489,9363.0
2023-08-29 10:00:00,655.4,661.65,655.4,661.24,19648.0,642.5136,648.6407,642.5136,648.2388,19648.0
2023-08-29 10:10:00,661.35,662.9,660.0,662.45,6885.0,648.3466,649.8661,647.0231,649.425,6885.0
2023-08-29 10:20:00,662.6,664.6,662.6,664.39,10205.0,649.572,651.5327,649.572,651.3268,10205.0
2023-08-29 10:30:00,664.68,665.52,663.58,664.0,14820.0,651.6111,652.4346,650.5328,650.9445,14820.0
2023-08-29 10:40:00,664.44,664.8,662.78,664.48,7050.0,651.3758,651.7288,649.7485,651.4151,7050.0
2023-08-29 10:50:00,664.28,665.22,662.55,662.67,5113.0,651.219,652.1405,649.523,649.6406,5113.0
2023-08-29 11:00:00,662.97,663.66,662.31,662.87,6251.0,649.9347,650.6112,649.2877,649.8367,6251.0
2023-08-29 11:10:00,663.12,664.74,663.11,664.74,8381.0,650.0818,651.6699,650.072,651.6699,8381.0
2023-08-29 11:20:00,664.9,665.24,664.41,664.9,4120.0,651.8268,652.1601,651.3464,651.8268,4120.0
2023-08-29 11:30:00,664.43,666.0,664.43,665.73,7236.0,651.366,652.9052,651.366,652.6405,7236.0
2023-08-29 11:40:00,665.85,665.91,665.23,665.23,2495.0,652.7581,652.8169,652.1503,652.1503,2495.0
2023-08-29 11:50:00,665.11,665.52,664.24,664.24,2555.0,652.0327,652.4346,651.1798,651.1798,2555.0
2023-08-29 12:00:00,664.35,665.0,663.34,665.0,3248.0,651.2876,651.9248,650.2975,651.9248,3248.0
2023-08-29 12:10:00,664.81,665.42,664.32,665.0,2378.0,651.7386,652.3366,651.2582,651.9248,2378.0
2023-08-29 12:20:00,665.24,666.05,664.92,665.69,4849.0,652.1601,652.9542,651.8464,652.6013,4849.0
2023-08-29 12:30:00,665.94,665.99,664.86,665.56,4198.0,652.8464,652.8954,651.7876,652.4738,4198.0
2023-08-29 12:40:00,665.45,665.98,664.98,665.45,2449.0,652.366,652.8856,651.9052,652.366,2449.0
2023-08-29 12:50:00,664.87,666.16,664.8,666.16,2590.0,651.7974,653.062,651.7288,653.062,2590.0
2023-08-29 13:00:00,666.07,667.23,665.58,667.0,3675.0,652.9738,654.111,652.4934,653.8855,3675.0
2023-08-29 13:10:00,667.23,667.23,666.12,666.87,4824.0,654.111,654.111,653.0228,653.7581,4824.0
2023-08-29 13:20:00,666.46,666.65,665.69,665.7,1512.0,653.3561,653.5424,652.6013,652.6111,1512.0
2023-08-29 13:30:00,665.73,667.5,665.54,667.36,23837.0,652.6405,654.3757,652.4542,654.2384,23837.0
2023-08-29 13:40:00,667.35,667.35,666.49,666.59,13199.0,654.2286,654.2286,653.3855,653.4836,13199.0
2023-08-29 13:50:00,666.45,666.86,665.0,666.08,5648.0,653.3463,653.7483,651.9248,652.9836,5648.0
2023-08-29 14:00:00,666.03,666.13,665.23,665.36,1930.0,652.9346,653.0326,652.1503,652.2778,1930.0
2023-08-29 14:10:00,665.96,666.14,665.12,665.84,4418.0,652.866,653.0424,652.0425,652.7483,4418.0
2023-08-29 14:20:00,665.54,666.08,665.23,665.65,3613.0,652.4542,652.9836,652.1503,652.5621,3613.0
2023-08-29 14:30:00,666.17,666.81,665.63,665.63,6191.0,653.0718,653.6992,652.5424,652.5424,6191.0
2023-08-29 14:40:00,665.46,666.65,665.46,666.2,5547.0,652.3758,653.5424,652.3758,653.1012,5547.0
2023-08-29 14:50:00,666.44,667.51,666.33,667.1,6955.0,653.3365,654.3855,653.2287,653.9835,6955.0
2023-08-29 15:00:00,666.64,667.26,666.5,667.25,3807.0,653.5326,654.1404,653.3953,654.1306,3807.0
2023-08-29 15:10:00,667.34,668.35,667.34,668.2,6172.0,654.2188,655.209,654.2188,655.0619,6172.0
2023-08-29 15:20:00,667.99,667.99,667.29,667.86,5954.0,654.856,654.856,654.1698,654.7286,5954.0
2023-08-29 15:30:00,667.64,668.08,667.14,667.69,7213.0,654.5129,654.9443,654.0228,654.5619,7213.0
2023-08-29 15:40:00,667.8,668.54,667.2,667.2,6401.0,654.6698,655.3952,654.0816,654.0816,6401.0
2023-08-29 15:50:00,667.26,667.79,666.55,667.61,32356.0,654.1404,654.66,653.4444,654.4835,32356.0
2023-08-30 09:30:00,667.39,668.65,664.07,667.04,26171.0,654.2678,655.5031,651.0131,653.9247,26171.0
2023-08-30 09:40:00,666.61,666.61,664.34,664.8,7327.0,653.5032,653.5032,651.2778,651.7288,7327.0
2023-08-30 09:50:00,664.79,669.0,664.77,668.25,6622.0,651.719,655.8462,651.6994,655.1109,6622.0
2023-08-30 10:00:00,668.7,669.52,667.99,668.78,5405.0,655.5521,656.356,654.856,655.6305,5405.0
2023-08-30 10:10:00,669.94,670.39,666.87,667.27,8936.0,656.7677,657.2089,653.7581,654.1502,8936.0
2023-08-30 10:20:00,667.11,667.11,663.53,664.62,10235.0,653.9933,653.9933,650.4837,651.5523,10235.0
2023-08-30 10:30:00,664.99,666.9,664.98,666.9,4831.0,651.915,653.7875,651.9052,653.7875,4831.0
2023-08-30 10:40:00,667.45,668.03,665.15,665.83,5097.0,654.3267,654.8953,652.0719,652.7385,5097.0
2023-08-30 10:50:00,665.44,667.65,665.1,667.27,4407.0,652.3562,654.5227,652.0229,654.1502,4407.0
2023-08-30 11:00:00,667.12,667.74,665.98,667.01,4382.0,654.0032,654.611,652.8856,653.8953,4382.0
2023-08-30 11:10:00,667.32,667.64,666.71,667.64,3596.0,654.1992,654.5129,653.6012,654.5129,3596.0
2023-08-30 11:20:00,668.07,668.08,667.02,667.76,6361.0,654.9345,654.9443,653.9051,654.6306,6361.0
2023-08-30 11:30:00,667.49,669.41,667.29,669.02,7377.0,654.3659,656.2481,654.1698,655.8658,7377.0
2023-08-30 11:40:00,669.06,669.07,667.98,668.62,2014.0,655.905,655.9148,654.8462,655.4737,2014.0
2023-08-30 11:50:00,668.39,669.03,668.19,669.03,3134.0,655.2482,655.8756,655.0521,655.8756,3134.0
2023-08-30 12:00:00,669.6,669.9,669.11,669.78,2400.0,656.4344,656.7285,655.954,656.6109,2400.0
2023-08-30 12:10:00,670.05,670.65,669.35,670.2,3229.0,656.8755,657.4637,656.1893,657.0226,3229.0
2023-08-30 12:20:00,669.91,670.46,669.63,670.22,2791.0,656.7383,657.2775,656.4638,657.0422,2791.0
2023-08-30 12:30:00,670.52,671.22,669.04,669.45,6250.0,657.3363,658.0225,655.8854,656.2873,6250.0
2023-08-30 12:40:00,670.01,671.2,669.86,670.27,4659.0,656.8363,658.0029,656.6893,657.0912,4659.0
2023-08-30 12:50:00,670.14,670.16,669.32,669.51,7746.0,656.9638,656.9834,656.1599,656.3462,7746.0
2023-08-30 13:00:00,669.73,669.73,668.82,669.0,1400.0,656.5618,656.5618,655.6697,655.8462,1400.0
2023-08-30 13:10:00,669.79,670.01,669.46,670.0,800.0,656.6207,656.8363,656.2971,656.8265,800.0
2023-08-30 13:20:00,669.83,670.05,669.21,669.22,2254.0,656.6599,656.8755,656.0521,656.0619,2254.0
2023-08-30 13:30:00,669.63,670.33,669.62,670.22,932.0,656.4638,657.15,656.454,657.0422,932.0
2023-08-30 13:40:00,669.91,669.92,669.31,669.49,1518.0,656.7383,656.7481,656.1501,656.3266,1518.0
2023-08-30 13:50:00,669.23,669.23,667.51,667.72,2375.0,656.0717,656.0717,654.3855,654.5914,2375.0
2023-08-30 14:00:00,668.02,668.09,666.88,666.88,1500.0,654.8855,654.9541,653.7679,653.7679,1500.0
2023-08-30 14:10:00,666.77,668.74,666.77,667.91,1602.0,653.66,655.5913,653.66,654.7776,1602.0
2023-08-30 14:20:00,667.99,667.99,666.72,667.08,1023.0,654.856,654.856,653.611,653.9639,1023.0
2023-08-30 14:30:00,667.13,669.21,667.12,668.84,1549.0,654.013,656.0521,654.0032,655.6893,1549.0
2023-08-30 14:40:00,669.11,670.29,669.11,669.81,3545.0,655.954,657.1108,655.954,656.6403,3545.0
2023-08-30 14:50:00,669.81,670.34,669.78,670.15,6359.0,656.6403,657.1598,656.6109,656.9736,6359.0
2023-08-30 15:00:00,670.14,670.74,669.61,669.61,5954.0,656.9638,657.552,656.4442,656.4442,5954.0
2023-08-30 15:10:00,670.09,670.1,669.44,669.78,6938.0,656.9148,656.9246,656.2775,656.6109,6938.0
2023-08-30 15:20:00,669.29,669.53,668.7,668.87,3700.0,656.1305,656.3658,655.5521,655.7187,3700.0
2023-08-30 15:30:00,668.86,669.72,668.62,668.77,4888.0,655.7089,656.552,655.4737,655.6207,4888.0
2023-08-30 15:40:00,668.94,669.7,668.68,668.79,19650.0,655.7874,656.5324,655.5325,655.6403,19650.0
2023-08-30 15:50:00,668.3,669.87,668.04,669.84,23860.0,655.16,656.6991,654.9051,656.6697,23860.0
2023-08-31 09:30:00,660.0,663.0,659.7,661.35,44802.0,647.0231,649.9642,646.729,648.3466,44802.0
2023-08-31 09:40:00,661.7,665.23,660.76,662.72,14159.0,648.6897,652.1503,647.7682,649.6897,14159.0
2023-08-31 09:50:00,662.96,666.31,662.74,665.99,12058.0,649.9249,653.2091,649.7093,652.8954,12058.0
2023-08-31 10:00:00,666.15,667.89,666.15,667.24,16767.0,653.0522,654.758,653.0522,654.1208,16767.0
2023-08-31 10:10:00,666.99,668.29,665.79,668.02,7635.0,653.8757,655.1501,652.6993,654.8855,7635.0
2023-08-31 10:20:00,668.12,668.73,666.99,668.33,9802.0,654.9835,655.5815,653.8757,655.1894,9802.0
2023-08-31 10:30:00,667.88,669.32,667.58,668.83,13976.0,654.7482,656.1599,654.4541,655.6795,13976.0
2023-08-31 10:40:00,668.93,668.93,667.4,667.62,5366.0,655.7776,655.7776,654.2776,654.4933,5366.0
2023-08-31 10:50:00,667.43,667.43,665.71,666.58,7111.0,654.3071,654.3071,652.6209,653.4738,7111.0
2023-08-31 11:00:00,666.49,666.69,664.24,665.05,8809.0,653.3855,653.5816,651.1798,651.9739,8809.0
2023-08-31 11:10:00,665.43,665.43,663.91,664.49,8670.0,652.3464,652.3464,650.8563,651.4249,8670.0
2023-08-31 11:20:00,664.27,664.28,662.18,662.2,9684.0,651.2092,651.219,649.1603,649.1799,9684.0
2023-08-31 11:30:00,662.18,663.18,658.27,659.63,50853.0,649.1603,650.1406,645.3272,646.6604,50853.0
2023-08-31 11:40:00,659.81,660.54,658.86,659.07,15700.0,646.8369,647.5525,645.9056,646.1114,15700.0
2023-08-31 11:50:00,659.07,659.73,657.07,657.97,12554.0,646.1114,646.7585,644.1508,645.0331,12554.0
2023-08-31 12:00:00,658.46,659.9,656.62,659.63,18567.0,645.5134,646.9251,643.7096,646.6604,18567.0
2023-08-31 12:10:00,659.9,660.43,658.17,658.24,7699.0,646.9251,647.4447,645.2291,645.2977,7699.0
2023-08-31 12:20:00,658.56,658.56,656.7,658.15,7203.0,645.6115,645.6115,643.788,645.2095,7203.0
2023-08-31 12:30:00,658.04,659.3,658.0,658.95,5704.0,645.1017,646.3369,645.0625,645.9938,5704.0
2023-08-31 12:40:00,659.3,659.67,656.75,657.08,5237.0,646.3369,646.6996,643.837,644.1606,5237.0
2023-08-31 12:50:00,657.34,658.8,656.79,658.36,5986.0,644.4154,645.8467,643.8763,645.4154,5986.0
2023-08-31 13:00:00,659.05,660.0,658.31,659.7,4113.0,646.0918,647.0231,645.3664,646.729,4113.0
2023-08-31 13:10:00,660.04,661.0,659.24,661.0,14012.0,647.0624,648.0035,646.2781,648.0035,14012.0
2023-08-31 13:20:00,661.08,661.55,660.74,661.51,14422.0,648.0819,648.5427,647.7486,648.5035,14422.0
2023-08-31 13:30:00,661.84,662.0,661.12,661.3,6716.0,648.827,648.9838,648.1211,648.2976,6716.0
2023-08-31 13:40:00,661.3,661.86,659.95,659.95,5105.0,648.2976,648.8466,646.9741,646.9741,5105.0
2023-08-31 13:50:00,660.58,660.87,659.9,660.51,4858.0,647.5917,647.876,646.9251,647.5231,4858.0
2023-08-31 14:00:00,660.74,661.95,660.5,661.82,1976.0,647.7486,648.9348,647.5133,648.8074,1976.0
2023-08-31 14:10:00,661.54,662.2,661.29,661.95,8826.0,648.5329,649.1799,648.2878,648.9348,8826.0
2023-08-31 14:20:00,661.55,662.36,660.83,660.89,3627.0,648.5427,649.3367,647.8368,647.8956,3627.0
2023-08-31 14:30:00,660.81,660.81,660.04,660.33,4057.0,647.8172,647.8172,647.0624,647.3467,4057.0
2023-08-31 14:40:00,660.37,660.74,659.6,660.33,7098.0,647.3859,647.7486,646.631,647.3467,7098.0
2023-08-31 14:50:00,660.45,660.5,659.41,659.8,3735.0,647.4643,647.5133,646.4447,646.8271,3735.0
2023-08-31 15:00:00,660.0,660.82,659.32,660.82,5113.0,647.0231,647.827,646.3565,647.827,5113.0
2023-08-31 15:10:00,661.04,661.18,660.17,660.35,4170.0,648.0427,648.1799,647.1898,647.3663,4170.0
2023-08-31 15:20:00,660.64,660.9,660.12,660.63,8786.0,647.6506,647.9054,647.1408,647.6408,8786.0
2023-08-31 15:30:00,660.87,661.42,660.41,661.11,5440.0,647.876,648.4152,647.4251,648.1113,5440.0
2023-08-31 15:40:00,661.11,661.6,660.37,660.37,10405.0,648.1113,648.5917,647.3859,647.3859,10405.0
2023-08-31 15:50:00,660.74,661.78,660.07,660.07,62818.0,647.7486,648.7681,647.0918,647.0918,62818.0
2023-09-01 09:30:00,674.0,674.54,668.11,669.11,34197.0,660.7479,661.2773,654.9737,655.954,34197.0
2023-09-01 09:40:00,668.05,669.11,664.51,665.8,10821.0,654.9149,655.954,651.4445,652.7091,10821.0
2023-09-01 09:50:00,665.92,667.98,664.65,667.86,6876.0,652.8267,654.8462,651.5817,654.7286,6876.0
2023-09-01 10:00:00,667.73,668.11,664.05,668.11,7584.0,654.6012,654.9737,650.9935,654.9737,7584.0
2023-09-01 10:10:00,667.81,669.03,667.05,667.7,8797.0,654.6796,655.8756,653.9345,654.5717,8797.0
2023-09-01 10:20:00,668.33,668.33,665.74,667.55,5265.0,655.1894,655.1894,652.6503,654.4247,5265.0
2023-09-01 10:30:00,667.03,667.03,664.3,665.54,7570.0,653.9149,653.9149,651.2386,652.4542,7570.0
2023-09-01 10:40:00,665.41,665.55,663.04,663.4,6041.0,652.3268,652.464,650.0034,650.3563,6041.0
2023-09-01 10:50:00,663.1,664.25,661.57,661.99,6008.0,650.0622,651.1896,648.5623,648.974,6008.0
2023-09-01 11:00:00,661.89,663.0,661.75,662.06,3920.0,648.876,649.9642,648.7387,649.0426,3920.0
2023-09-01 11:10:00,662.14,662.14,660.7,661.89,7228.0,649.1211,649.1211,647.7094,648.876,7228.0
2023-09-01 11:20:00,661.37,661.96,660.28,660.41,6326.0,648.3662,648.9446,647.2976,647.4251,6326.0
2023-09-01 11:30:00,660.72,660.96,659.94,660.3,15028.0,647.729,647.9643,646.9643,647.3172,15028.0
2023-09-01 11:40:00,660.18,660.51,658.72,658.76,4791.0,647.1996,647.5231,645.7683,645.8075,4791.0
2023-09-01 11:50:00,658.7,659.06,658.46,658.65,3252.0,645.7487,646.1016,645.5134,645.6997,3252.0
2023-09-01 12:00:00,658.33,659.05,657.5,658.68,4852.0,645.386,646.0918,644.5723,645.7291,4852.0
2023-09-01 12:10:00,658.83,659.73,658.82,659.73,3281.0,645.8761,646.7585,645.8663,646.7585,3281.0
2023-09-01 12:20:00,660.34,661.69,660.28,661.69,2523.0,647.3565,648.6799,647.2976,648.6799,2523.0
2023-09-01 12:30:00,661.07,661.54,659.78,659.78,1855.0,648.0721,648.5329,646.8075,646.8075,1855.0
2023-09-01 12:40:00,660.24,660.28,659.13,660.28,2419.0,647.2584,647.2976,646.1703,647.2976,2419.0
2023-09-01 12:50:00,660.6,662.0,660.59,661.91,2340.0,647.6113,648.9838,647.6015,648.8956,2340.0
2023-09-01 13:00:00,662.69,662.69,661.58,661.62,3004.0,649.6603,649.6603,648.5721,648.6113,3004.0
2023-09-01 13:10:00,661.66,662.25,661.5,661.82,1913.0,648.6505,649.2289,648.4937,648.8074,1913.0
2023-09-01 13:20:00,661.76,662.29,661.01,661.01,2370.0,648.7485,649.2681,648.0133,648.0133,2370.0
2023-09-01 13:30:00,661.02,661.77,660.93,661.31,2564.0,648.0231,648.7583,647.9349,648.3074,2564.0
2023-09-01 13:40:00,661.25,661.35,660.0,660.13,4592.0,648.2486,648.3466,647.0231,647.1506,4592.0
2023-09-01 13:50:00,660.58,662.6,660.4,662.04,7803.0,647.5917,649.572,647.4153,649.023,7803.0
2023-09-01 14:00:00,662.31,662.41,661.97,662.4,1944.0,649.2877,649.3858,648.9544,649.376,1944.0
2023-09-01 14:10:00,662.16,662.16,661.22,661.32,1400.0,649.1407,649.1407,648.2192,648.3172,1400.0
2023-09-01 14:20:00,661.0,661.0,659.76,660.2,1610.0,648.0035,648.0035,646.7879,647.2192,1610.0
2023-09-01 14:30:00,660.28,660.28,659.64,660.22,2249.0,647.2976,647.2976,646.6702,647.2388,2249.0
2023-09-01 14:40:00,660.8,661.58,660.56,661.08,2515.0,647.8074,648.5721,647.5721,648.0819,2515.0
2023-09-01 14:50:00,661.19,662.11,661.19,662.11,2380.0,648.1897,649.0917,648.1897,649.0917,2380.0
2023-09-01 15:00:00,662.36,662.49,661.7,662.49,2522.0,649.3367,649.4642,648.6897,649.4642,2522.0
2023-09-01 15:10:00,662.57,663.1,662.0,662.56,1900.0,649.5426,650.0622,648.9838,649.5328,1900.0
2023-09-01 15:20:00,662.42,663.15,661.85,663.15,3233.0,649.3956,650.1112,648.8368,650.1112,3233.0
2023-09-01 15:30:00,663.33,663.64,662.07,662.37,3271.0,650.2877,650.5916,649.0524,649.3465,3271.0
2023-09-01 15:40:00,662.56,663.0,662.21,662.58,10252.0,649.5328,649.9642,649.1897,649.5524,10252.0
2023-09-01 15:50:00,662.33,663.42,662.08,662.56,28635.0,649.3073,650.3759,649.0622,649.5328,28635.0
2023-09-05 09:30:00,665.13,665.96,662.14,664.22,28406.0,652.0523,652.866,649.1211,651.1602,28406.0
2023-09-05 09:40:00,664.47,665.64,663.59,664.17,12915.0,651.4053,652.5523,650.5426,651.1112,12915.0
2023-09-05 09:50:00,663.83,663.83,661.17,661.96,12379.0,650.7778,650.7778,648.1701,648.9446,12379.0
2023-09-05 10:00:00,662.18,663.54,661.95,663.17,9719.0,649.1603,650.4935,648.9348,650.1308,9719.0
2023-09-05 10:10:00,663.4,665.0,662.25,665.0,8322.0,650.3563,651.9248,649.2289,651.9248,8322.0
2023-09-05 10:20:00,665.13,666.37,664.9,665.28,7933.0,652.0523,653.2679,651.8268,652.1993,7933.0
2023-09-05 10:30:00,664.95,665.02,663.58,664.06,2250.0,651.8758,651.9444,650.5328,651.0033,2250.0
2023-09-05 10:40:00,664.23,664.34,662.99,663.9,4016.0,651.17,651.2778,649.9544,650.8465,4016.0
2023-09-05 10:50:00,663.84,664.8,663.43,663.5,4382.0,650.7876,651.7288,650.3857,650.4543,4382.0
2023-09-05 11:00:00,663.67,666.65,663.67,666.5,6050.0,650.621,653.5424,650.621,653.3953,6050.0
2023-09-05 11:10:00,666.25,667.43,666.09,666.83,17155.0,653.1503,654.3071,652.9934,653.7189,17155.0
2023-09-05 11:20:00,666.79,667.17,665.84,665.84,15089.0,653.6796,654.0522,652.7483,652.7483,15089.0
2023-09-05 11:30:00,665.81,665.81,663.4,663.84,28435.0,652.7189,652.7189,650.3563,650.7876,28435.0
2023-09-05 11:40:00,663.66,663.7,662.82,663.7,3189.0,650.6112,650.6504,649.7877,650.6504,3189.0
2023-09-05 11:50:00,663.72,663.88,662.91,663.52,3325.0,650.67,650.8269,649.8759,650.4739,3325.0
2023-09-05 12:00:00,663.31,664.41,663.25,663.76,2335.0,650.2681,651.3464,650.2092,650.7092,2335.0
2023-09-05 12:10:00,663.72,664.41,663.57,664.41,2581.0,650.67,651.3464,650.523,651.3464,2581.0
2023-09-05 12:20:00,664.34,664.66,663.92,663.94,1925.0,651.2778,651.5915,650.8661,650.8857,1925.0
2023-09-05 12:30:00,663.99,665.28,663.83,665.08,3734.0,650.9347,652.1993,650.7778,652.0033,3734.0
2023-09-05 12:40:00,665.65,666.5,665.09,665.73,2125.0,652.5621,653.3953,652.0131,652.6405,2125.0
2023-09-05 12:50:00,665.06,665.83,665.06,665.47,2100.0,651.9837,652.7385,651.9837,652.3856,2100.0
2023-09-05 13:00:00,665.5,665.66,664.62,664.77,3219.0,652.415,652.5719,651.5523,651.6994,3219.0
2023-09-05 13:10:00,664.85,665.0,664.2,664.41,1601.0,651.7778,651.9248,651.1406,651.3464,1601.0
2023-09-05 13:20:00,664.23,664.72,663.71,664.61,1401.0,651.17,651.6503,650.6602,651.5425,1401.0
2023-09-05 13:30:00,664.31,664.44,663.45,664.04,6670.0,651.2484,651.3758,650.4053,650.9837,6670.0
2023-09-05 13:40:00,664.25,664.97,663.9,664.36,3182.0,651.1896,651.8954,650.8465,651.2974,3182.0
2023-09-05 13:50:00,664.41,665.05,664.26,664.47,1830.0,651.3464,651.9739,651.1994,651.4053,1830.0
2023-09-05 14:00:00,664.69,664.95,663.81,663.81,2541.0,651.6209,651.8758,650.7582,650.7582,2541.0
2023-09-05 14:10:00,663.77,665.96,663.6,665.87,3671.0,650.719,652.866,650.5524,652.7777,3671.0
2023-09-05 14:20:00,666.11,666.36,665.11,665.7,4139.0,653.013,653.2581,652.0327,652.6111,4139.0
2023-09-05 14:30:00,665.67,666.02,664.96,665.5,4750.0,652.5817,652.9248,651.8856,652.415,4750.0
2023-09-05 14:40:00,665.34,666.52,665.12,665.95,3575.0,652.2582,653.4149,652.0425,652.8562,3575.0
2023-09-05 14:50:00,665.64,666.39,665.6,666.36,4524.0,652.5523,653.2875,652.513,653.2581,4524.0
2023-09-05 15:00:00,666.15,666.15,664.75,664.94,3605.0,653.0522,653.0522,651.6798,651.866,3605.0
2023-09-05 15:10:00,664.46,664.49,663.66,663.91,3645.0,651.3955,651.4249,650.6112,650.8563,3645.0
2023-09-05 15:20:00,664.21,664.89,663.74,664.32,4435.0,651.1504,651.817,650.6896,651.2582,4435.0
2023-09-05 15:30:00,664.6,665.68,664.6,665.68,8684.0,651.5327,652.5915,651.5327,652.5915,8684.0
2023-09-05 15:40:00,665.91,665.91,664.08,664.28,8671.0,652.8169,652.8169,651.0229,651.219,8671.0
2023-09-05 15:50:00,664.74,664.95,663.01,663.9,24357.0,651.6699,651.8758,649.974,650.8465,24357.0
2023-09-06 09:30:00,666.15,668.95,665.31,668.2,24747.0,653.0522,655.7972,652.2287,655.0619,24747.0
2023-09-06 09:40:00,668.4,668.72,666.48,666.81,19507.0,655.258,655.5717,653.3757,653.6992,19507.0
2023-09-06 09:50:00,667.17,669.79,667.0,668.85,18086.0,654.0522,656.6207,653.8855,655.6991,18086.0
2023-09-06 10:00:00,668.51,668.55,663.4,665.05,15978.0,655.3658,655.405,650.3563,651.9739,15978.0
2023-09-06 10:10:00,665.13,666.5,663.48,666.0,8643.0,652.0523,653.3953,650.4347,652.9052,8643.0
2023-09-06 10:20:00,666.24,666.24,663.32,663.58,13102.0,653.1405,653.1405,650.2779,650.5328,13102.0
2023-09-06 10:30:00,663.39,664.06,662.01,663.7,18396.0,650.3465,651.0033,648.9936,650.6504,18396.0
2023-09-06 10:40:00,664.33,664.33,662.75,663.29,5458.0,651.268,651.268,649.7191,650.2485,5458.0
2023-09-06 10:50:00,663.34,663.73,660.2,660.2,9991.0,650.2975,650.6798,647.2192,647.2192,9991.0
2023-09-06 11:00:00,660.14,661.16,658.16,658.16,11597.0,647.1604,648.1603,645.2193,645.2193,11597.0
2023-09-06 11:10:00,658.23,659.37,658.08,659.16,7268.0,645.2879,646.4055,645.1409,646.1997,7268.0
2023-09-06 11:20:00,659.16,660.7,659.06,660.64,9745.0,646.1997,647.7094,646.1016,647.6506,9745.0
2023-09-06 11:30:00,661.25,661.49,660.04,660.59,11078.0,648.2486,648.4838,647.0624,647.6015,11078.0
2023-09-06 11:40:00,660.57,660.8,659.55,659.55,6324.0,647.5819,647.8074,646.582,646.582,6324.0
2023-09-06 11:50:00,659.63,660.38,659.0,660.14,10839.0,646.6604,647.3957,646.0428,647.1604,10839.0
2023-09-06 12:00:00,660.03,660.54,659.67,660.12,6781.0,647.0526,647.5525,646.6996,647.1408,6781.0
2023-09-06 12:10:00,660.16,660.88,660.14,660.39,4574.0,647.18,647.8858,647.1604,647.4055,4574.0
2023-09-06 12:20:00,660.39,660.5,659.19,659.19,4066.0,647.4055,647.5133,646.2291,646.2291,4066.0
2023-09-06 12:30:00,659.18,659.79,658.3,658.6,5661.0,646.2193,646.8173,645.3566,645.6507,5661.0
2023-09-06 12:40:00,658.44,658.54,657.72,658.0,7312.0,645.4938,645.5919,644.788,645.0625,7312.0
2023-09-06 12:50:00,658.14,658.66,657.07,658.64,11145.0,645.1997,645.7095,644.1508,645.6899,11145.0
2023-09-06 13:00:00,658.58,659.15,658.18,658.94,7621.0,645.6311,646.1899,645.2389,645.984,7621.0
2023-09-06 13:10:00,658.84,660.03,658.81,660.01,5624.0,645.886,647.0526,645.8565,647.0329,5624.0
2023-09-06 13:20:00,660.23,660.71,659.81,660.59,6926.0,647.2486,647.7192,646.8369,647.6015,6926.0
2023-09-06 13:30:00,660.56,661.78,660.55,661.75,6854.0,647.5721,648.7681,647.5623,648.7387,6854.0
2023-09-06 13:40:00,661.72,663.03,661.45,663.03,7736.0,648.7093,649.9936,648.4446,649.9936,7736.0
2023-09-06 13:50:00,662.98,663.16,662.26,662.26,5460.0,649.9446,650.121,649.2387,649.2387,5460.0
2023-09-06 14:00:00,662.13,663.0,662.04,663.0,5538.0,649.1113,649.9642,649.023,649.9642,5538.0
2023-09-06 14:10:00,663.29,663.29,662.26,662.57,7157.0,650.2485,650.2485,649.2387,649.5426,7157.0
2023-09-06 14:20:00,662.6,663.37,661.94,663.37,2795.0,649.572,650.3269,648.925,650.3269,2795.0
2023-09-06 14:30:00,663.4,664.1,663.4,664.07,4363.0,650.3563,651.0425,650.3563,651.0131,4363.0
2023-09-06 14:40:00,663.94,665.26,663.93,664.91,7686.0,650.8857,652.1797,650.8759,651.8366,7686.0
2023-09-06 14:50:00,665.05,665.14,664.44,664.56,5782.0,651.9739,652.0621,651.3758,651.4935,5782.0
2023-09-06 15:00:00,664.44,664.62,663.43,663.91,6708.0,651.3758,651.5523,650.3857,650.8563,6708.0
2023-09-06 15:10:00,664.33,665.31,664.33,665.0,7583.0,651.268,652.2287,651.268,651.9248,7583.0
2023-09-06 15:20:00,665.14,665.19,664.22,664.22,15717.0,652.0621,652.1111,651.1602,651.1602,15717.0
2023-09-06 15:30:00,664.23,664.8,663.84,664.59,10375.0,651.17,651.7288,650.7876,651.5229,10375.0
2023-09-06 15:40:00,664.66,664.94,664.03,664.07,16918.0,651.5915,651.866,650.9739,651.0131,16918.0
2023-09-06 15:50:00,664.24,666.28,663.9,666.2,46378.0,651.1798,653.1797,650.8465,653.1012,46378.0
2023-09-07 09:30:00,637.7,638.0,633.12,637.16,82277.0,625.1616,625.4557,620.6717,624.6322,82277.0
2023-09-07 09:40:00,637.12,638.19,634.89,635.28,32064.0,624.593,625.642,622.4069,622.7892,32064.0
2023-09-07 09:50:00,635.29,636.0,631.8,631.92,19341.0,622.799,623.495,619.3776,619.4953,19341.0
2023-09-07 10:00:00,631.76,632.09,628.86,631.25,49414.0,619.3384,619.6619,616.4954,618.8384,49414.0
2023-09-07 10:10:00,631.36,634.21,631.17,633.83,28100.0,618.9463,621.7402,618.76,621.3677,28100.0
2023-09-07 10:20:00,634.13,635.56,632.55,632.79,21750.0,621.6618,623.0637,620.1129,620.3481,21750.0
2023-09-07 10:30:00,632.8,633.91,630.85,633.74,17028.0,620.3579,621.4461,618.4463,621.2795,17028.0
2023-09-07 10:40:00,634.0,637.35,634.0,636.53,18413.0,621.5344,624.8185,621.5344,624.0146,18413.0
2023-09-07 10:50:00,636.3,636.83,635.22,635.85,12935.0,623.7891,624.3087,622.7304,623.348,12935.0
2023-09-07 11:00:00,636.15,637.48,635.61,635.78,7521.0,623.6421,624.9459,623.1127,623.2794,7521.0
2023-09-07 11:10:00,635.85,636.65,635.23,635.46,12441.0,623.348,624.1323,622.7402,622.9656,12441.0
2023-09-07 11:20:00,635.37,636.25,634.41,635.25,9218.0,622.8774,623.7401,621.9363,622.7598,9218.0
2023-09-07 11:30:00,635.4,636.55,635.0,635.88,14732.0,622.9068,624.0342,622.5147,623.3774,14732.0
2023-09-07 11:40:00,635.89,635.89,633.14,633.14,4002.0,623.3872,623.3872,620.6913,620.6913,4002.0
2023-09-07 11:50:00,633.04,633.5,631.91,633.47,10371.0,620.5932,621.0442,619.4854,621.0148,10371.0
2023-09-07 12:00:00,633.07,634.65,632.3,632.3,7192.0,620.6226,622.1716,619.8678,619.8678,7192.0
2023-09-07 12:10:00,632.07,633.49,631.92,633.48,5100.0,619.6423,621.0344,619.4953,621.0246,5100.0
2023-09-07 12:20:00,633.96,636.0,633.39,634.95,6612.0,621.4951,623.495,620.9363,622.4657,6612.0
2023-09-07 12:30:00,635.34,636.13,635.34,635.65,4756.0,622.848,623.6225,622.848,623.1519,4756.0
2023-09-07 12:40:00,635.54,635.97,634.9,635.43,4907.0,623.0441,623.4656,622.4167,622.9362,4907.0
2023-09-07 12:50:00,635.0,635.59,634.56,634.7,2908.0,622.5147,623.0931,622.0833,622.2206,2908.0
2023-09-07 13:00:00,634.48,635.68,634.33,634.83,2550.0,622.0049,623.1813,621.8579,622.348,2550.0
2023-09-07 13:10:00,634.79,635.99,634.1,635.99,3641.0,622.3088,623.4852,621.6324,623.4852,3641.0
2023-09-07 13:20:00,635.75,636.39,635.75,636.11,3363.0,623.2499,623.8774,623.2499,623.6029,3363.0
2023-09-07 13:30:00,636.42,636.44,634.86,635.06,4167.0,623.9068,623.9264,622.3774,622.5735,4167.0
2023-09-07 13:40:00,635.03,636.02,634.93,635.48,5178.0,622.5441,623.5146,622.4461,622.9853,5178.0
2023-09-07 13:50:00,635.38,636.52,635.07,635.75,4423.0,622.8872,624.0048,622.5833,623.2499,4423.0
2023-09-07 14:00:00,635.99,636.36,635.54,635.68,3819.0,623.4852,623.848,623.0441,623.1813,3819.0
2023-09-07 14:10:00,635.69,637.0,635.69,636.66,6366.0,623.1911,624.4754,623.1911,624.1421,6366.0
2023-09-07 14:20:00,636.89,636.89,635.3,635.45,6858.0,624.3675,624.3675,622.8088,622.9558,6858.0
2023-09-07 14:30:00,635.23,635.8,635.03,635.8,6815.0,622.7402,623.299,622.5441,623.299,6815.0
2023-09-07 14:40:00,635.83,637.41,635.8,637.05,6064.0,623.3284,624.8773,623.299,624.5244,6064.0
2023-09-07 14:50:00,637.05,638.05,636.76,638.01,4893.0,624.5244,625.5047,624.2401,625.4655,4893.0
2023-09-07 15:00:00,638.22,638.66,636.47,636.92,6767.0,625.6714,626.1027,623.9558,624.3969,6767.0
2023-09-07 15:10:00,637.07,638.1,637.07,637.37,4374.0,624.544,625.5537,624.544,624.8381,4374.0
2023-09-07 15:20:00,637.15,637.48,636.7,637.37,7045.0,624.6224,624.9459,624.1813,624.8381,7045.0
2023-09-07 15:30:00,637.37,637.71,636.95,637.1,8423.0,624.8381,625.1714,624.4264,624.5734,8423.0
2023-09-07 15:40:00,637.07,638.51,637.07,638.44,8819.0,624.544,625.9557,624.544,625.8871,8819.0
2023-09-07 15:50:00,638.55,639.67,637.7,637.79,58659.0,625.9949,627.0929,625.1616,625.2498,58659.0
2023-09-08 09:30:00,628.37,633.02,628.35,629.59,25100.0,616.0151,620.5736,615.9954,617.2111,25100.0
2023-09-08 09:40:00,629.25,630.0,628.18,628.84,11444.0,616.8777,617.613,615.8288,616.4758,11444.0
2023-09-08 09:50:00,628.84,629.94,626.03,626.96,16078.0,616.4758,617.5542,613.7211,614.6328,16078.0
2023-09-08 10:00:00,628.31,630.65,627.68,629.28,12958.0,615.9562,618.2502,615.3386,616.9072,12958.0
2023-09-08 10:10:00,629.27,631.57,629.27,630.7,6474.0,616.8974,619.1521,616.8974,618.2992,6474.0
2023-09-08 10:20:00,630.3,631.08,629.63,629.74,7892.0,617.9071,618.6718,617.2503,617.3581,7892.0
2023-09-08 10:30:00,629.95,630.4,627.0,627.0,8267.0,617.564,618.0051,614.672,614.672,8267.0
2023-09-08 10:40:00,626.73,627.45,625.52,625.66,17950.0,614.4073,615.1131,613.2211,613.3583,17950.0
2023-09-08 10:50:00,626.14,627.52,625.86,625.86,7453.0,613.8289,615.1818,613.5544,613.5544,7453.0
2023-09-08 11:00:00,625.5,626.99,625.5,626.54,6384.0,613.2015,614.6622,613.2015,614.221,6384.0
2023-09-08 11:10:00,626.39,627.79,626.39,627.69,3514.0,614.074,615.4465,614.074,615.3484,3514.0
2023-09-08 11:20:00,627.9,629.28,627.7,628.64,7182.0,615.5543,616.9072,615.3582,616.2797,7182.0
2023-09-08 11:30:00,628.37,628.68,627.61,628.1,17665.0,616.0151,616.319,615.27,615.7504,17665.0
2023-09-08 11:40:00,627.61,627.76,626.3,627.67,6028.0,615.27,615.417,613.9858,615.3288,6028.0
2023-09-08 11:50:00,627.5,627.69,626.84,626.84,4171.0,615.1622,615.3484,614.5151,614.5151,4171.0
2023-09-08 12:00:00,627.09,627.56,626.39,626.98,4395.0,614.7602,615.221,614.074,614.6524,4395.0
2023-09-08 12:10:00,627.1,629.1,627.02,629.08,5489.0,614.77,616.7307,614.6916,616.7111,5489.0
2023-09-08 12:20:00,629.11,629.11,628.03,628.11,7173.0,616.7405,616.7405,615.6817,615.7602,7173.0
2023-09-08 12:30:00,628.01,628.12,627.1,627.63,6262.0,615.6621,615.77,614.77,615.2896,6262.0
2023-09-08 12:40:00,628.04,628.87,627.75,627.75,5981.0,615.6915,616.5052,615.4072,615.4072,5981.0
2023-09-08 12:50:00,627.73,629.17,627.73,628.88,12913.0,615.3876,616.7993,615.3876,616.515,12913.0
2023-09-08 13:00:00,628.7,628.7,627.33,627.92,4326.0,616.3386,616.3386,614.9955,615.5739,4326.0
2023-09-08 13:10:00,627.9,627.93,627.17,627.73,10730.0,615.5543,615.5837,614.8386,615.3876,10730.0
2023-09-08 13:20:00,627.92,628.3,627.75,627.75,3898.0,615.5739,615.9464,615.4072,615.4072,3898.0
2023-09-08 13:30:00,628.0,628.28,627.28,627.86,2421.0,615.6523,615.9268,614.9465,615.5151,2421.0
2023-09-08 13:40:00,628.0,628.17,627.73,627.77,2852.0,615.6523,615.819,615.3876,615.4268,2852.0
2023-09-08 13:50:00,627.81,627.98,627.35,627.73,2375.0,615.4661,615.6327,615.0151,615.3876,2375.0
2023-09-08 14:00:00,627.96,628.77,627.92,628.5,3076.0,615.6131,616.4072,615.5739,616.1425,3076.0
2023-09-08 14:10:00,628.97,629.13,626.85,626.91,7183.0,616.6033,616.7601,614.5249,614.5838,7183.0
2023-09-08 14:20:00,627.1,627.84,626.95,627.54,2908.0,614.77,615.4955,614.623,615.2014,2908.0
2023-09-08 14:30:00,627.68,627.69,626.22,626.44,5213.0,615.3386,615.3484,613.9073,614.123,5213.0
2023-09-08 14:40:00,626.38,627.53,626.38,626.99,4535.0,614.0642,615.1916,614.0642,614.6622,4535.0
2023-09-08 14:50:00,626.96,627.4,626.31,626.31,3939.0,614.6328,615.0641,613.9956,613.9956,3939.0
2023-09-08 15:00:00,626.27,626.7,625.92,626.42,8350.0,613.9563,614.3779,613.6132,614.1034,8350.0
2023-09-08 15:10:00,626.45,626.66,626.02,626.25,4020.0,614.1328,614.3387,613.7113,613.9367,4020.0
2023-09-08 15:20:00,626.08,626.5,625.32,625.45,4130.0,613.7701,614.1818,613.025,613.1525,4130.0
2023-09-08 15:30:00,625.51,626.19,625.36,625.51,7397.0,613.2113,613.8779,613.0642,613.2113,7397.0
2023-09-08 15:40:00,625.56,626.26,625.22,626.21,6697.0,613.2603,613.9465,612.927,613.8975,6697.0
2023-09-08 15:50:00,626.14,627.88,625.91,627.86,45280.0,613.8289,615.5347,613.6034,615.5151,45280.0
2023-09-11 09:30:00,630.83,631.53,625.41,626.09,41753.0,618.4267,619.1129,613.1132,613.7799,41753.0
2023-09-11 09:40:00,626.45,626.6,622.29,624.91,27655.0,614.1328,614.2799,610.0546,612.6231,27655.0
2023-09-11 09:50:00,624.71,626.18,623.67,624.08,10654.0,612.427,613.8681,611.4075,611.8094,10654.0
2023-09-11 10:00:00,624.03,624.89,621.4,621.71,13107.0,611.7604,612.6035,609.1821,609.486,13107.0
2023-09-11 10:10:00,621.56,622.23,619.71,620.34,26231.0,609.3389,609.9958,607.5253,608.1429,26231.0
2023-09-11 10:20:00,620.03,621.71,619.63,621.7,11286.0,607.839,609.486,607.4469,609.4762,11286.0
2023-09-11 10:30:00,621.58,621.6,619.91,620.61,20719.0,609.3586,609.3782,607.7214,608.4076,20719.0
2023-09-11 10:40:00,620.54,621.7,620.5,620.84,14364.0,608.339,609.4762,608.2998,608.6331,14364.0
2023-09-11 10:50:00,621.11,621.49,619.56,620.1,12900.0,608.8978,609.2703,607.3783,607.9077,12900.0
2023-09-11 11:00:00,620.21,620.52,619.42,619.73,9958.0,608.0155,608.3194,607.241,607.5449,9958.0
2023-09-11 11:10:00,619.94,620.71,619.0,620.48,11147.0,607.7508,608.5057,606.8293,608.2802,11147.0
2023-09-11 11:20:00,620.6,622.09,620.6,621.3,6222.0,608.3978,609.8585,608.3978,609.0841,6222.0
2023-09-11 11:30:00,621.24,621.76,620.45,620.61,31451.0,609.0252,609.535,608.2508,608.4076,31451.0
2023-09-11 11:40:00,620.2,620.43,618.38,619.54,10412.0,608.0057,608.2312,606.2215,607.3587,10412.0
2023-09-11 11:50:00,619.4,620.73,619.4,620.64,10865.0,607.2214,608.5253,607.2214,608.437,10865.0
2023-09-11 12:00:00,620.22,621.23,620.22,621.22,10277.0,608.0253,609.0154,608.0253,609.0056,10277.0
2023-09-11 12:10:00,621.25,621.57,620.54,620.54,4802.0,609.035,609.3488,608.339,608.339,4802.0
2023-09-11 12:20:00,620.86,621.83,620.52,621.83,4504.0,608.6527,609.6036,608.3194,609.6036,4504.0
2023-09-11 12:30:00,622.07,622.07,621.27,621.67,4145.0,609.8389,609.8389,609.0547,609.4468,4145.0
2023-09-11 12:40:00,621.3,622.43,621.3,622.43,3801.0,609.0841,610.1918,609.0841,610.1918,3801.0
2023-09-11 12:50:00,622.21,623.15,622.16,622.88,4388.0,609.9762,610.8977,609.9272,610.633,4388.0
2023-09-11 13:00:00,622.99,624.0,622.53,624.0,4363.0,610.7408,611.731,610.2899,611.731,4363.0
2023-09-11 13:10:00,623.86,624.0,623.43,623.59,5932.0,611.5937,611.731,611.1722,611.329,5932.0
2023-09-11 13:20:00,623.77,624.74,623.76,624.62,5362.0,611.5055,612.4564,611.4957,612.3388,5362.0
2023-09-11 13:30:00,624.77,625.83,624.77,625.66,4553.0,612.4858,613.525,612.4858,613.3583,4553.0
2023-09-11 13:40:00,625.56,626.58,625.56,625.61,6120.0,613.2603,614.2602,613.2603,613.3093,6120.0
2023-09-11 13:50:00,625.96,626.75,625.96,626.75,2100.0,613.6524,614.4269,613.6524,614.4269,2100.0
2023-09-11 14:00:00,626.78,627.08,625.93,626.55,5013.0,614.4563,614.7504,613.623,614.2308,5013.0
2023-09-11 14:10:00,626.66,627.52,626.62,626.75,3121.0,614.3387,615.1818,614.2995,614.4269,3121.0
2023-09-11 14:20:00,626.79,627.35,626.6,626.74,4092.0,614.4661,615.0151,614.2799,614.4171,4092.0
2023-09-11 14:30:00,627.02,627.27,626.41,626.71,4980.0,614.6916,614.9367,614.0936,614.3877,4980.0
2023-09-11 14:40:00,626.21,627.54,626.03,627.5,3404.0,613.8975,615.2014,613.7211,615.1622,3404.0
2023-09-11 14:50:00,627.32,627.37,626.54,626.64,2700.0,614.9857,615.0347,614.221,614.3191,2700.0
2023-09-11 15:00:00,626.47,626.62,625.73,626.62,6324.0,614.1524,614.2995,613.427,614.2995,6324.0
2023-09-11 15:10:00,626.34,626.34,625.0,625.62,6610.0,614.025,614.025,612.7113,613.3191,6610.0
2023-09-11 15:20:00,625.49,626.49,625.49,626.47,4693.0,613.1917,614.172,613.1917,614.1524,4693.0
2023-09-11 15:30:00,626.77,627.16,626.55,627.12,5606.0,614.4465,614.8288,614.2308,614.7896,5606.0
2023-09-11 15:40:00,627.06,627.53,626.92,627.1,7127.0,614.7308,615.1916,614.5936,614.77,7127.0
2023-09-11 15:50:00,627.15,627.7,626.7,627.7,27342.0,614.819,615.3582,614.3779,615.3582,27342.0
2023-09-12 09:30:00,611.0,617.97,610.2,617.03,67273.0,598.9866,605.8195,598.2023,604.898,67273.0
2023-09-12 09:40:00,617.28,620.37,617.18,618.48,49416.0,605.1431,608.1723,605.0451,606.3195,49416.0
2023-09-12 09:50:00,618.49,621.25,618.37,621.25,15672.0,606.3293,609.035,606.2117,609.035,15672.0
2023-09-12 10:00:00,621.15,621.75,619.14,619.85,17410.0,608.937,609.5252,606.9665,607.6626,17410.0
2023-09-12 10:10:00,619.76,621.04,619.39,620.41,17367.0,607.5743,608.8292,607.2116,608.2116,17367.0
2023-09-12 10:20:00,619.78,619.78,618.15,619.03,30700.0,607.5939,607.5939,605.996,606.8587,30700.0
2023-09-12 10:30:00,618.56,619.79,618.12,618.84,7294.0,606.3979,607.6037,605.9666,606.6724,7294.0
2023-09-12 10:40:00,618.77,620.24,618.63,619.15,9578.0,606.6038,608.0449,606.4666,606.9763,9578.0
2023-09-12 10:50:00,619.36,619.36,617.91,617.91,9794.0,607.1822,607.1822,605.7607,605.7607,9794.0
2023-09-12 11:00:00,618.01,618.75,617.69,618.14,15647.0,605.8587,606.5842,605.545,605.9862,15647.0
2023-09-12 11:10:00,618.07,618.5,617.91,618.15,10513.0,605.9176,606.3391,605.7607,605.996,10513.0
2023-09-12 11:20:00,618.17,619.44,618.17,619.34,4543.0,606.0156,607.2606,606.0156,607.1626,4543.0
2023-09-12 11:30:00,619.59,620.08,619.06,619.4,25304.0,607.4077,607.888,606.8881,607.2214,25304.0
2023-09-12 11:40:00,619.61,620.37,619.19,620.24,5009.0,607.4273,608.1723,607.0155,608.0449,5009.0
2023-09-12 11:50:00,620.31,620.47,619.55,619.55,3234.0,608.1135,608.2704,607.3685,607.3685,3234.0
2023-09-12 12:00:00,619.81,620.97,619.81,620.68,3481.0,607.6234,608.7605,607.6234,608.4763,3481.0
2023-09-12 12:10:00,620.69,621.32,620.65,621.24,2900.0,608.4861,609.1037,608.4468,609.0252,2900.0
2023-09-12 12:20:00,621.23,621.49,620.72,621.01,4810.0,609.0154,609.2703,608.5155,608.7998,4810.0
2023-09-12 12:30:00,621.01,621.14,620.22,620.58,3292.0,608.7998,608.9272,608.0253,608.3782,3292.0
2023-09-12 12:40:00,620.95,622.06,620.95,621.84,2876.0,608.7409,609.8291,608.7409,609.6134,2876.0
2023-09-12 12:50:00,621.79,621.79,620.42,620.42,4412.0,609.5644,609.5644,608.2214,608.2214,4412.0
2023-09-12 13:00:00,620.44,621.46,620.22,620.81,3442.0,608.241,609.2409,608.0253,608.6037,3442.0
2023-09-12 13:10:00,620.7,621.46,620.7,621.23,3874.0,608.4959,609.2409,608.4959,609.0154,3874.0
2023-09-12 13:20:00,621.72,622.73,621.4,622.38,5043.0,609.4958,610.4859,609.1821,610.1428,5043.0
2023-09-12 13:30:00,622.63,622.99,622.37,622.37,4798.0,610.3879,610.7408,610.133,610.133,4798.0
2023-09-12 13:40:00,622.21,622.21,620.63,621.07,5118.0,609.9762,609.9762,608.4272,608.8586,5118.0
2023-09-12 13:50:00,621.24,621.43,620.64,621.0,6126.0,609.0252,609.2115,608.437,608.79,6126.0
2023-09-12 14:00:00,621.09,621.09,620.33,620.47,2854.0,608.8782,608.8782,608.1331,608.2704,2854.0
2023-09-12 14:10:00,620.55,620.61,619.76,619.83,3590.0,608.3488,608.4076,607.5743,607.643,3590.0
2023-09-12 14:20:00,619.55,620.41,619.44,620.35,13435.0,607.3685,608.2116,607.2606,608.1527,13435.0
2023-09-12 14:30:00,619.73,620.23,619.45,620.2,4015.0,607.5449,608.0351,607.2704,608.0057,4015.0
2023-09-12 14:40:00,620.0,620.63,619.7,620.07,5091.0,607.8096,608.4272,607.5155,607.8782,5091.0
2023-09-12 14:50:00,620.0,620.17,619.33,619.42,19330.0,607.8096,607.9763,607.1528,607.241,19330.0
2023-09-12 15:00:00,619.3,619.88,618.62,618.63,22964.0,607.1234,607.692,606.4568,606.4666,22964.0
2023-09-12 15:10:00,618.58,618.91,618.34,618.62,3200.0,606.4175,606.7411,606.1823,606.4568,3200.0
2023-09-12 15:20:00,618.55,619.23,618.24,618.25,7212.0,606.3881,607.0548,606.0842,606.094,7212.0
2023-09-12 15:30:00,618.36,618.77,617.82,618.47,15889.0,606.2019,606.6038,605.6725,606.3097,15889.0
2023-09-12 15:40:00,618.73,619.38,618.4,618.66,10968.0,606.5646,607.2018,606.2411,606.496,10968.0
2023-09-12 15:50:00,618.78,619.64,618.06,618.8,52205.0,606.6136,607.4567,605.9078,606.6332,52205.0
2023-09-13 09:30:00,614.37,617.4,614.26,615.82,48067.0,602.2903,605.2607,602.1825,603.7118,48067.0
2023-09-13 09:40:00,615.9,617.23,615.18,615.7,41882.0,603.7902,605.0941,603.0844,603.5942,41882.0
2023-09-13 09:50:00,615.89,617.12,613.81,616.58,17302.0,603.7804,604.9862,601.7413,604.4569,17302.0
2023-09-13 10:00:00,616.5,616.5,613.86,614.77,17608.0,604.3784,604.3784,601.7903,602.6825,17608.0
2023-09-13 10:10:00,615.09,615.73,613.99,614.52,14844.0,602.9962,603.6236,601.9178,602.4374,14844.0
2023-09-13 10:20:00,614.43,616.45,613.99,615.43,22108.0,602.3491,604.3294,601.9178,603.3295,22108.0
2023-09-13 10:30:00,615.3,616.69,615.02,616.53,8349.0,603.202,604.5647,602.9275,604.4078,8349.0
2023-09-13 10:40:00,616.74,617.21,615.52,615.63,7109.0,604.6137,605.0745,603.4177,603.5255,7109.0
2023-09-13 10:50:00,615.99,616.66,614.83,615.12,13231.0,603.8785,604.5353,602.7413,603.0256,13231.0
2023-09-13 11:00:00,615.34,616.5,614.13,616.33,14614.0,603.2412,604.3784,602.055,604.2118,14614.0
2023-09-13 11:10:00,616.22,616.5,615.81,616.08,8796.0,604.1039,604.3784,603.702,603.9667,8796.0
2023-09-13 11:20:00,616.35,618.0,616.24,617.8,8642.0,604.2314,605.8489,604.1235,605.6529,8642.0
2023-09-13 11:30:00,618.14,618.39,616.0,618.29,17228.0,605.9862,606.2313,603.8883,606.1332,17228.0
2023-09-13 11:40:00,618.41,618.44,617.22,618.1,5073.0,606.2509,606.2803,605.0843,605.947,5073.0
2023-09-13 11:50:00,618.04,618.12,616.25,618.07,4171.0,605.8882,605.9666,604.1334,605.9176,4171.0
2023-09-13 12:00:00,618.09,618.09,616.71,616.71,3072.0,605.9372,605.9372,604.5843,604.5843,3072.0
2023-09-13 12:10:00,616.7,617.76,616.32,617.75,4050.0,604.5745,605.6137,604.202,605.6039,4050.0
2023-09-13 12:20:00,617.72,618.44,617.72,617.96,1692.0,605.5744,606.2803,605.5744,605.8097,1692.0
2023-09-13 12:30:00,618.64,618.8,617.86,617.86,2321.0,606.4764,606.6332,605.7117,605.7117,2321.0
2023-09-13 12:40:00,617.86,618.44,617.85,618.23,8040.0,605.7117,606.2803,605.7019,606.0744,8040.0
2023-09-13 12:50:00,617.99,619.07,617.99,618.8,2777.0,605.8391,606.8979,605.8391,606.6332,2777.0
2023-09-13 13:00:00,618.61,618.72,617.76,617.98,3585.0,606.447,606.5548,605.6137,605.8293,3585.0
2023-09-13 13:10:00,618.23,619.0,618.0,618.65,2850.0,606.0744,606.8293,605.8489,606.4862,2850.0
2023-09-13 13:20:00,618.72,618.9,618.72,618.9,2084.0,606.5548,606.7312,606.5548,606.7312,2084.0
2023-09-13 13:30:00,618.74,619.79,618.43,619.41,4264.0,606.5744,607.6037,606.2705,607.2312,4264.0
2023-09-13 13:40:00,619.22,619.96,619.06,619.88,4594.0,607.045,607.7704,606.8881,607.692,4594.0
2023-09-13 13:50:00,619.63,619.81,619.12,619.39,2826.0,607.4469,607.6234,606.9469,607.2116,2826.0
2023-09-13 14:00:00,618.91,619.23,618.91,618.99,13024.0,606.7411,607.0548,606.7411,606.8195,13024.0
2023-09-13 14:10:00,619.0,619.42,618.83,619.09,11371.0,606.8293,607.241,606.6626,606.9175,11371.0
2023-09-13 14:20:00,619.0,619.18,618.3,618.42,6938.0,606.8293,607.0057,606.143,606.2607,6938.0
2023-09-13 14:30:00,618.25,618.55,617.41,618.05,4576.0,606.094,606.3881,605.2705,605.898,4576.0
2023-09-13 14:40:00,617.87,618.16,617.42,617.42,4046.0,605.7215,606.0058,605.2803,605.2803,4046.0
2023-09-13 14:50:00,617.58,617.58,615.53,616.53,5615.0,605.4372,605.4372,603.4275,604.4078,5615.0
2023-09-13 15:00:00,616.48,616.57,613.92,614.0,7642.0,604.3588,604.4471,601.8492,601.9276,7642.0
2023-09-13 15:10:00,613.91,615.48,613.91,615.29,11580.0,601.8394,603.3785,601.8394,603.1922,11580.0
2023-09-13 15:20:00,615.09,615.92,615.0,615.91,6070.0,602.9962,603.8098,602.9079,603.8,6070.0
2023-09-13 15:30:00,615.96,616.48,615.77,616.48,5712.0,603.8491,604.3588,603.6628,604.3588,5712.0
2023-09-13 15:40:00,616.02,617.45,616.02,616.74,19755.0,603.9079,605.3098,603.9079,604.6137,19755.0
2023-09-13 15:50:00,616.62,618.08,616.16,617.29,53069.0,604.4961,605.9274,604.0451,605.1529,53069.0
2023-09-14 09:30:00,620.81,623.71,620.0,623.0,42676.0,608.6037,611.4467,607.8096,610.7506,42676.0
2023-09-14 09:40:00,622.99,623.28,618.18,618.66,26151.0,610.7408,611.0251,606.0254,606.496,26151.0
2023-09-14 09:50:00,618.95,618.95,616.66,618.64,33111.0,606.7803,606.7803,604.5353,606.4764,33111.0
2023-09-14 10:00:00,618.6,618.64,616.4,616.4,13412.0,606.4371,606.4764,604.2804,604.2804,13412.0
2023-09-14 10:10:00,615.95,617.4,615.36,616.27,13899.0,603.8393,605.2607,603.2609,604.153,13899.0
2023-09-14 10:20:00,616.12,618.43,616.12,618.28,10234.0,604.0059,606.2705,604.0059,606.1234,10234.0
2023-09-14 10:30:00,618.27,621.13,617.96,620.92,23502.0,606.1136,608.9174,605.8097,608.7115,23502.0
2023-09-14 10:40:00,620.93,622.84,620.91,622.76,13348.0,608.7213,610.5938,608.7017,610.5154,13348.0
2023-09-14 10:50:00,622.77,623.79,622.59,623.65,9506.0,610.5252,611.5251,610.3487,611.3879,9506.0
2023-09-14 11:00:00,623.69,624.8,623.4,624.27,14487.0,611.4271,612.5152,611.1428,611.9957,14487.0
2023-09-14 11:10:00,624.34,624.64,622.84,622.98,10161.0,612.0643,612.3584,610.5938,610.731,10161.0
2023-09-14 11:20:00,623.2,623.24,622.2,622.72,26061.0,610.9467,610.9859,609.9664,610.4761,26061.0
2023-09-14 11:30:00,622.82,622.98,620.17,620.18,28718.0,610.5742,610.731,607.9763,607.9861,28718.0
2023-09-14 11:40:00,619.92,620.7,619.42,619.66,7930.0,607.7312,608.4959,607.241,607.4763,7930.0
2023-09-14 11:50:00,620.13,621.5,620.13,620.75,4801.0,607.9371,609.2801,607.9371,608.5449,4801.0
2023-09-14 12:00:00,620.88,621.06,617.89,618.34,5721.0,608.6723,608.8488,605.7411,606.1823,5721.0
2023-09-14 12:10:00,618.04,619.34,617.37,619.0,10431.0,605.8882,607.1626,605.2313,606.8293,10431.0
2023-09-14 12:20:00,618.56,618.77,617.62,618.77,8358.0,606.3979,606.6038,605.4764,606.6038,8358.0
2023-09-14 12:30:00,618.7,619.31,618.31,618.49,6793.0,606.5352,607.1332,606.1528,606.3293,6793.0
2023-09-14 12:40:00,618.95,620.64,618.95,620.64,19851.0,606.7803,608.437,606.7803,608.437,19851.0
2023-09-14 12:50:00,620.63,621.74,620.59,621.25,5251.0,608.4272,609.5154,608.388,609.035,5251.0
2023-09-14 13:00:00,621.42,621.79,621.01,621.41,7228.0,609.2017,609.5644,608.7998,609.1919,7228.0
2023-09-14 13:10:00,621.48,621.94,621.21,621.42,9751.0,609.2605,609.7115,608.9958,609.2017,9751.0
2023-09-14 13:20:00,621.47,622.44,621.46,622.25,8395.0,609.2507,610.2016,609.2409,610.0154,8395.0
2023-09-14 13:30:00,622.33,623.41,622.33,623.37,4958.0,610.0938,611.1526,610.0938,611.1134,4958.0
2023-09-14 13:40:00,623.31,623.31,621.6,621.87,7540.0,611.0545,611.0545,609.3782,609.6429,7540.0
2023-09-14 13:50:00,621.98,622.04,621.02,621.03,5658.0,609.7507,609.8095,608.8096,608.8194,5658.0
2023-09-14 14:00:00,620.94,621.1,620.29,620.3,4145.0,608.7311,608.888,608.0939,608.1037,4145.0
2023-09-14 14:10:00,620.27,620.51,620.0,620.15,4000.0,608.0743,608.3096,607.8096,607.9567,4000.0
2023-09-14 14:20:00,620.01,621.16,619.57,620.53,6054.0,607.8194,608.9468,607.3881,608.3292,6054.0
2023-09-14 14:30:00,620.56,620.71,620.21,620.58,3853.0,608.3586,608.5057,608.0155,608.3782,3853.0
2023-09-14 14:40:00,620.42,620.99,620.14,620.64,13809.0,608.2214,608.7802,607.9469,608.437,13809.0
2023-09-14 14:50:00,620.57,622.09,620.3,622.07,24975.0,608.3684,609.8585,608.1037,609.8389,24975.0
2023-09-14 15:00:00,622.09,623.7,621.97,623.59,24684.0,609.8585,611.4369,609.7409,611.329,24684.0
2023-09-14 15:10:00,623.61,624.27,623.2,623.41,20912.0,611.3486,611.9957,610.9467,611.1526,20912.0
2023-09-14 15:20:00,623.06,623.42,622.21,622.55,6550.0,610.8095,611.1624,609.9762,610.3095,6550.0
2023-09-14 15:30:00,622.55,622.97,622.11,622.22,6507.0,610.3095,610.7212,609.8781,609.986,6507.0
2023-09-14 15:40:00,622.5,623.34,622.37,623.14,21463.0,610.2605,611.084,610.133,610.8879,21463.0
2023-09-14 15:50:00,623.33,623.61,621.6,621.74,47797.0,611.0741,611.3486,609.3782,609.5154,47797.0
2023-09-15 09:30:00,602.45,605.23,600.77,600.85,154075.0,590.6047,593.33,588.9577,589.0361,154075.0
2023-09-15 09:40:00,600.84,602.53,600.51,600.59,65228.0,589.0263,590.6831,588.7028,588.7813,65228.0
2023-09-15 09:50:00,600.71,602.7,600.68,601.29,17119.0,588.8989,590.8498,588.8695,589.4675,17119.0
2023-09-15 10:00:00,601.75,602.99,601.0,601.99,19900.0,589.9185,591.1341,589.1832,590.1537,19900.0
2023-09-15 10:10:00,601.93,602.74,600.87,602.0,19713.0,590.0949,590.889,589.0558,590.1635,19713.0
2023-09-15 10:20:00,601.75,601.81,599.58,599.83,45912.0,589.9185,589.9773,587.7911,588.0362,45912.0
2023-09-15 10:30:00,599.82,600.47,599.0,600.39,51872.0,588.0264,588.6636,587.2225,588.5852,51872.0
2023-09-15 10:40:00,600.5,601.41,599.63,600.19,13558.0,588.693,589.5851,587.8401,588.3891,13558.0
2023-09-15 10:50:00,600.01,600.21,597.29,597.29,17193.0,588.2127,588.4087,585.5461,585.5461,17193.0
2023-09-15 11:00:00,597.48,598.23,596.29,597.14,19831.0,585.7324,586.4677,584.5658,585.3991,19831.0
2023-09-15 11:10:00,597.28,599.22,597.28,599.13,10434.0,585.5363,587.4382,585.5363,587.35,10434.0
2023-09-15 11:20:00,599.07,599.08,597.08,598.76,15137.0,587.2911,587.3009,585.3403,586.9872,15137.0
2023-09-15 11:30:00,598.67,600.91,597.42,599.1,80972.0,586.899,589.095,585.6736,587.3206,80972.0
2023-09-15 11:40:00,599.25,599.25,597.96,598.48,22655.0,587.4676,587.4676,586.203,586.7127,22655.0
2023-09-15 11:50:00,598.52,598.52,597.0,597.47,6194.0,586.752,586.752,585.2618,585.7226,6194.0
2023-09-15 12:00:00,597.84,598.77,597.27,598.02,11058.0,586.0853,586.997,585.5265,586.2618,11058.0
2023-09-15 12:10:00,597.75,599.68,597.75,599.5,10716.0,585.9971,587.8892,585.9971,587.7127,10716.0
2023-09-15 12:20:00,599.59,600.0,598.9,599.78,14008.0,587.8009,588.2029,587.1245,587.9872,14008.0
2023-09-15 12:30:00,599.86,599.93,599.42,599.6,8689.0,588.0656,588.1342,587.6343,587.8107,8689.0
2023-09-15 12:40:00,599.85,600.94,599.6,599.9,24547.0,588.0558,589.1244,587.8107,588.1048,24547.0
2023-09-15 12:50:00,599.99,600.97,599.51,600.95,8654.0,588.1931,589.1538,587.7225,589.1342,8654.0
2023-09-15 13:00:00,600.79,600.92,598.91,599.27,9964.0,588.9773,589.1048,587.1343,587.4872,9964.0
2023-09-15 13:10:00,599.29,599.39,598.88,599.0,14763.0,587.5068,587.6049,587.1049,587.2225,14763.0
2023-09-15 13:20:00,598.7,598.85,597.72,597.78,4303.0,586.9284,587.0755,585.9677,586.0265,4303.0
2023-09-15 13:30:00,597.95,598.33,597.25,598.21,10306.0,586.1932,586.5657,585.5069,586.4481,10306.0
2023-09-15 13:40:00,598.5,598.63,597.57,598.22,17115.0,586.7324,586.8598,585.8206,586.4579,17115.0
2023-09-15 13:50:00,598.21,598.9,598.1,598.7,16703.0,586.4481,587.1245,586.3402,586.9284,16703.0
2023-09-15 14:00:00,598.8,598.9,598.11,598.23,34128.0,587.0265,587.1245,586.35,586.4677,34128.0
2023-09-15 14:10:00,598.23,598.88,597.3,597.31,12116.0,586.4677,587.1049,585.5559,585.5657,12116.0
2023-09-15 14:20:00,597.44,597.75,596.5,597.75,16249.0,585.6932,585.9971,584.7717,585.9971,16249.0
2023-09-15 14:30:00,597.67,597.67,596.02,596.39,22186.0,585.9187,585.9187,584.3011,584.6638,22186.0
2023-09-15 14:40:00,596.4,596.4,595.5,596.09,9006.0,584.6736,584.6736,583.7913,584.3697,9006.0
2023-09-15 14:50:00,595.9,595.94,594.09,594.8,10076.0,584.1835,584.2227,582.4091,583.1051,10076.0
2023-09-15 15:00:00,594.57,594.78,594.02,594.63,7406.0,582.8796,583.0855,582.3404,582.9384,7406.0
2023-09-15 15:10:00,594.74,595.97,594.65,595.84,7492.0,583.0463,584.2521,582.9581,584.1247,7492.0
2023-09-15 15:20:00,595.79,597.58,595.68,597.22,9903.0,584.0756,585.8304,583.9678,585.4775,9903.0
2023-09-15 15:30:00,597.2,598.28,596.98,597.43,18009.0,585.4579,586.5167,585.2422,585.6834,18009.0
2023-09-15 15:40:00,597.5,597.86,596.34,596.73,27319.0,585.752,586.1049,584.6148,584.9972,27319.0
2023-09-15 15:50:00,596.51,598.0,595.05,596.73,75799.0,584.7815,586.2422,583.3502,584.9972,75799.0
2023-09-18 09:30:00,587.91,596.86,587.85,594.86,53376.0,576.3506,585.1246,576.2918,583.1639,53376.0
2023-09-18 09:40:00,594.31,597.89,593.4,597.83,17695.0,582.6247,586.1343,581.7326,586.0755,17695.0
2023-09-18 09:50:00,597.72,598.36,596.55,597.26,18637.0,585.9677,586.5951,584.8207,585.5167,18637.0
2023-09-18 10:00:00,597.02,597.31,593.22,594.42,23831.0,585.2815,585.5657,581.5562,582.7326,23831.0
2023-09-18 10:10:00,594.33,595.79,593.53,595.09,22459.0,582.6443,584.0756,581.8601,583.3894,22459.0
2023-09-18 10:20:00,595.14,595.8,592.52,592.91,14564.0,583.4384,584.0854,580.8699,581.2523,14564.0
2023-09-18 10:30:00,592.7,593.88,591.95,592.42,22036.0,581.0464,582.2032,580.3111,580.7719,22036.0
2023-09-18 10:40:00,592.35,593.17,591.83,592.91,9562.0,580.7033,581.5071,580.1935,581.2523,9562.0
2023-09-18 10:50:00,592.71,592.93,591.33,592.93,10491.0,581.0562,581.2719,579.7033,581.2719,10491.0
2023-09-18 11:00:00,592.85,594.02,592.59,593.27,15042.0,581.1934,582.3404,580.9386,581.6052,15042.0
2023-09-18 11:10:00,593.14,594.59,593.14,594.18,7382.0,581.4777,582.8992,581.4777,582.4973,7382.0
2023-09-18 11:20:00,594.2,595.13,593.7,594.77,10800.0,582.5169,583.4286,582.0267,583.0757,10800.0
2023-09-18 11:30:00,594.81,596.35,594.8,595.84,13287.0,583.1149,584.6246,583.1051,584.1247,13287.0
2023-09-18 11:40:00,595.65,596.87,595.46,595.87,14156.0,583.9384,585.1344,583.7521,584.1541,14156.0
2023-09-18 11:50:00,596.06,597.29,596.05,596.55,28226.0,584.3403,585.5461,584.3305,584.8207,28226.0
2023-09-18 12:00:00,596.7,597.33,596.0,596.01,6890.0,584.9677,585.5854,584.2815,584.2913,6890.0
2023-09-18 12:10:00,596.0,596.19,595.58,595.99,5100.0,584.2815,584.4678,583.8698,584.2717,5100.0
2023-09-18 12:20:00,595.96,597.09,595.67,596.92,4932.0,584.2423,585.3501,583.958,585.1834,4932.0
2023-09-18 12:30:00,597.17,597.67,596.72,597.19,6275.0,585.4285,585.9187,584.9873,585.4481,6275.0
2023-09-18 12:40:00,597.35,597.81,597.01,597.81,5048.0,585.605,586.0559,585.2716,586.0559,5048.0
2023-09-18 12:50:00,597.64,597.68,597.06,597.36,4403.0,585.8893,585.9285,585.3207,585.6148,4403.0
2023-09-18 13:00:00,597.09,597.65,596.25,596.25,3800.0,585.3501,585.8991,584.5266,584.5266,3800.0
2023-09-18 13:10:00,596.4,596.93,596.27,596.93,5825.0,584.6736,585.1932,584.5462,585.1932,5825.0
2023-09-18 13:20:00,597.1,597.55,596.99,596.99,3558.0,585.3599,585.801,585.252,585.252,3558.0
2023-09-18 13:30:00,597.0,597.43,596.79,596.79,7440.0,585.2618,585.6834,585.056,585.056,7440.0
2023-09-18 13:40:00,596.89,597.22,596.74,596.89,4393.0,585.154,585.4775,585.007,585.154,4393.0
2023-09-18 13:50:00,596.92,596.99,596.19,596.67,3100.0,585.1834,585.252,584.4678,584.9383,3100.0
2023-09-18 14:00:00,596.62,597.02,596.5,596.7,2774.0,584.8893,585.2815,584.7717,584.9677,2774.0
2023-09-18 14:10:00,596.49,596.66,595.9,595.9,2696.0,584.7619,584.9285,584.1835,584.1835,2696.0
2023-09-18 14:20:00,595.93,596.34,595.83,595.97,3684.0,584.2129,584.6148,584.1148,584.2521,3684.0
2023-09-18 14:30:00,595.97,596.73,595.85,596.13,3831.0,584.2521,584.9972,584.1345,584.409,3831.0
2023-09-18 14:40:00,596.25,596.49,595.64,596.32,8993.0,584.5266,584.7619,583.9286,584.5952,8993.0
2023-09-18 14:50:00,596.16,596.33,595.5,595.53,17197.0,584.4384,584.605,583.7913,583.8207,17197.0
2023-09-18 15:00:00,595.65,595.98,595.28,595.93,9318.0,583.9384,584.2619,583.5757,584.2129,9318.0
2023-09-18 15:10:00,596.08,596.42,595.75,596.09,5291.0,584.3599,584.6932,584.0364,584.3697,5291.0
2023-09-18 15:20:00,595.9,596.24,595.6,596.24,5661.0,584.1835,584.5168,583.8894,584.5168,5661.0
2023-09-18 15:30:00,596.27,596.31,595.6,595.65,6900.0,584.5462,584.5854,583.8894,583.9384,6900.0
2023-09-18 15:40:00,595.65,596.42,595.49,596.21,10936.0,583.9384,584.6932,583.7815,584.4874,10936.0
2023-09-18 15:50:00,596.14,597.87,595.77,597.83,47251.0,584.4188,586.1147,584.056,586.0755,47251.0
2023-09-19 09:30:00,596.04,598.15,594.75,595.33,22330.0,584.3207,586.3892,583.0561,583.6247,22330.0
2023-09-19 09:40:00,595.37,596.56,593.72,593.8,14646.0,583.6639,584.8305,582.0463,582.1248,14646.0
2023-09-19 09:50:00,593.8,594.88,592.92,593.0,15028.0,582.1248,583.1835,581.2621,581.3405,15028.0
2023-09-19 10:00:00,593.34,593.34,591.5,591.78,7790.0,581.6738,581.6738,579.87,580.1445,7790.0
2023-09-19 10:10:00,591.52,593.0,591.1,592.77,14668.0,579.8896,581.3405,579.4778,581.115,14668.0
2023-09-19 10:20:00,592.66,593.43,591.45,592.47,8947.0,581.0072,581.762,579.821,580.8209,8947.0
2023-09-19 10:30:00,592.07,592.08,589.6,589.72,30111.0,580.4288,580.4386,578.0073,578.125,30111.0
2023-09-19 10:40:00,589.85,590.59,589.41,590.17,7490.0,578.2524,578.9779,577.8211,578.5661,7490.0
2023-09-19 10:50:00,590.4,590.42,589.24,589.27,11629.0,578.7916,578.8112,577.6544,577.6838,11629.0
2023-09-19 11:00:00,589.19,590.27,589.19,589.67,8625.0,577.6054,578.6642,577.6054,578.076,8625.0
2023-09-19 11:10:00,589.65,590.24,589.22,589.6,12803.0,578.0564,578.6348,577.6348,578.0073,12803.0
2023-09-19 11:20:00,589.6,590.7,589.6,590.38,12825.0,578.0073,579.0857,578.0073,578.772,12825.0
2023-09-19 11:30:00,590.43,591.42,590.33,591.02,10652.0,578.821,579.7916,578.723,579.3994,10652.0
2023-09-19 11:40:00,590.86,590.95,590.13,590.41,5875.0,579.2426,579.3308,578.5269,578.8014,5875.0
2023-09-19 11:50:00,590.1,591.49,590.09,591.37,11196.0,578.4975,579.8602,578.4877,579.7425,11196.0
2023-09-19 12:00:00,591.33,591.69,589.99,590.4,10473.0,579.7033,580.0562,578.3897,578.7916,10473.0
2023-09-19 12:10:00,590.42,590.98,590.42,590.91,2995.0,578.8112,579.3602,578.8112,579.2916,2995.0
2023-09-19 12:20:00,590.81,591.08,590.44,590.64,4562.0,579.1936,579.4582,578.8308,579.0269,4562.0
2023-09-19 12:30:00,589.93,590.39,589.8,590.0,3190.0,578.3309,578.7818,578.2034,578.3995,3190.0
2023-09-19 12:40:00,589.77,590.09,589.12,589.52,15128.0,578.174,578.4877,577.5368,577.9289,15128.0
2023-09-19 12:50:00,589.88,590.89,589.81,590.72,3463.0,578.2818,579.272,578.2132,579.1053,3463.0
2023-09-19 13:00:00,590.5,591.34,590.49,591.18,2500.0,578.8896,579.7131,578.8798,579.5563,2500.0
2023-09-19 13:10:00,591.2,592.08,590.87,591.84,3418.0,579.5759,580.4386,579.2524,580.2033,3418.0
2023-09-19 13:20:00,591.91,591.92,591.24,591.38,4326.0,580.2719,580.2817,579.6151,579.7523,4326.0
2023-09-19 13:30:00,591.27,592.17,591.27,591.75,6356.0,579.6445,580.5268,579.6445,580.1151,6356.0
2023-09-19 13:40:00,591.93,594.0,591.93,593.94,5467.0,580.2915,582.3208,580.2915,582.262,5467.0
2023-09-19 13:50:00,593.42,593.88,593.35,593.59,3779.0,581.7522,582.2032,581.6836,581.9189,3779.0
2023-09-19 14:00:00,593.57,593.57,592.77,592.91,4442.0,581.8993,581.8993,581.115,581.2523,4442.0
2023-09-19 14:10:00,592.96,593.14,592.57,592.95,2990.0,581.3013,581.4777,580.9189,581.2915,2990.0
2023-09-19 14:20:00,593.27,593.28,592.66,592.66,2324.0,581.6052,581.615,581.0072,581.0072,2324.0
2023-09-19 14:30:00,592.96,594.8,592.96,594.43,3386.0,581.3013,583.1051,581.3013,582.7424,3386.0
2023-09-19 14:40:00,594.55,595.18,594.2,594.59,10587.0,582.86,583.4776,582.5169,582.8992,10587.0
2023-09-19 14:50:00,594.42,594.46,592.54,592.54,7048.0,582.7326,582.7718,580.8895,580.8895,7048.0
2023-09-19 15:00:00,592.5,592.6,591.25,591.53,9195.0,580.8503,580.9484,579.6249,579.8994,9195.0
2023-09-19 15:10:00,591.44,592.41,591.04,591.84,8015.0,579.8112,580.7621,579.419,580.2033,8015.0
2023-09-19 15:20:00,591.82,592.38,591.69,592.11,13630.0,580.1837,580.7327,580.0562,580.468,13630.0
2023-09-19 15:30:00,592.12,592.25,591.69,591.95,13939.0,580.4778,580.6052,580.0562,580.3111,13939.0
2023-09-19 15:40:00,592.1,593.84,591.94,593.83,17510.0,580.4582,582.164,580.3013,582.1542,17510.0
2023-09-19 15:50:00,594.18,594.32,593.31,593.71,47942.0,582.4973,582.6345,581.6444,582.0365,47942.0
2023-09-20 09:30:00,595.62,596.7,593.96,596.7,17639.0,583.909,584.9677,582.2816,584.9677,17639.0
2023-09-20 09:40:00,597.26,599.45,597.26,598.81,21475.0,585.5167,587.6637,585.5167,587.0363,21475.0
2023-09-20 09:50:00,599.13,599.82,598.48,598.77,7607.0,587.35,588.0264,586.7127,586.997,7607.0
2023-09-20 10:00:00,598.5,598.57,597.45,598.34,12565.0,586.7324,586.801,585.703,586.5755,12565.0
2023-09-20 10:10:00,598.63,598.96,595.65,596.77,5435.0,586.8598,587.1833,583.9384,585.0364,5435.0
2023-09-20 10:20:00,596.88,596.88,595.81,596.42,4850.0,585.1442,585.1442,584.0952,584.6932,4850.0
2023-09-20 10:30:00,596.24,597.41,596.18,596.95,4751.0,584.5168,585.6638,584.458,585.2128,4751.0
2023-09-20 10:40:00,597.01,597.11,596.41,596.59,2828.0,585.2716,585.3697,584.6834,584.8599,2828.0
2023-09-20 10:50:00,596.24,597.42,595.96,596.76,3267.0,584.5168,585.6736,584.2423,585.0266,3267.0
2023-09-20 11:00:00,596.99,597.53,596.77,597.42,4951.0,585.252,585.7814,585.0364,585.6736,4951.0
2023-09-20 11:10:00,597.44,597.68,596.0,596.0,6175.0,585.6932,585.9285,584.2815,584.2815,6175.0
2023-09-20 11:20:00,596.07,596.8,595.85,596.44,10206.0,584.3501,585.0658,584.1345,584.7129,10206.0
2023-09-20 11:30:00,596.68,597.25,596.27,596.61,12733.0,584.9481,585.5069,584.5462,584.8795,12733.0
2023-09-20 11:40:00,596.73,597.68,596.39,597.68,3582.0,584.9972,585.9285,584.6638,585.9285,3582.0
2023-09-20 11:50:00,597.3,598.13,597.19,598.05,3343.0,585.5559,586.3696,585.4481,586.2912,3343.0
2023-09-20 12:00:00,597.92,597.93,597.48,597.93,2000.0,586.1638,586.1736,585.7324,586.1736,2000.0
2023-09-20 12:10:00,597.97,598.59,597.97,598.46,1864.0,586.2128,586.8206,586.2128,586.6931,1864.0
2023-09-20 12:20:00,598.61,599.54,598.21,599.54,3774.0,586.8402,587.7519,586.4481,587.7519,3774.0
2023-09-20 12:30:00,599.53,599.53,598.57,599.33,7155.0,587.7421,587.7421,586.801,587.546,7155.0
2023-09-20 12:40:00,599.06,599.39,598.8,599.06,4084.0,587.2813,587.6049,587.0265,587.2813,4084.0
2023-09-20 12:50:00,599.09,599.6,598.9,599.43,7140.0,587.3108,587.8107,587.1245,587.6441,7140.0
2023-09-20 13:00:00,599.15,599.32,598.68,598.96,5866.0,587.3696,587.5362,586.9088,587.1833,5866.0
2023-09-20 13:10:00,599.02,599.02,598.15,598.86,4005.0,587.2421,587.2421,586.3892,587.0853,4005.0
2023-09-20 13:20:00,598.81,598.82,597.73,597.87,15125.0,587.0363,587.0461,585.9775,586.1147,15125.0
2023-09-20 13:30:00,597.98,598.09,597.54,597.65,5456.0,586.2226,586.3304,585.7912,585.8991,5456.0
2023-09-20 13:40:00,597.81,598.08,597.71,598.02,8709.0,586.0559,586.3206,585.9579,586.2618,8709.0
2023-09-20 13:50:00,598.01,598.87,597.72,598.4,7588.0,586.252,587.0951,585.9677,586.6343,7588.0
2023-09-20 14:00:00,597.96,598.03,595.4,596.54,16672.0,586.203,586.2716,583.6933,584.8109,16672.0
2023-09-20 14:10:00,596.72,597.58,596.15,597.15,11243.0,584.9873,585.8304,584.4286,585.4089,11243.0
2023-09-20 14:20:00,597.3,599.13,597.07,598.02,10837.0,585.5559,587.35,585.3305,586.2618,10837.0
2023-09-20 14:30:00,597.83,600.83,597.67,600.13,13189.0,586.0755,589.0165,585.9187,588.3303,13189.0
2023-09-20 14:40:00,600.13,600.29,598.24,598.59,9062.0,588.3303,588.4872,586.4775,586.8206,9062.0
2023-09-20 14:50:00,598.18,598.93,596.96,596.96,12334.0,586.4186,587.1539,585.2226,585.2226,12334.0
2023-09-20 15:00:00,596.52,598.11,596.1,596.34,10406.0,584.7913,586.35,584.3795,584.6148,10406.0
2023-09-20 15:10:00,596.55,597.21,593.7,594.1,16798.0,584.8207,585.4677,582.0267,582.4189,16798.0
2023-09-20 15:20:00,594.1,595.26,593.69,594.69,10799.0,582.4189,583.5561,582.0169,582.9973,10799.0
2023-09-20 15:30:00,594.74,594.86,591.75,591.99,18150.0,583.0463,583.1639,580.1151,580.3504,18150.0
2023-09-20 15:40:00,592.23,592.67,591.61,592.51,17935.0,580.5856,581.017,579.9778,580.8601,17935.0
2023-09-20 15:50:00,592.35,593.02,589.75,589.8,84791.0,580.7033,581.3601,578.1544,578.2034,84791.0
2023-09-21 09:30:00,586.99,587.95,584.72,586.55,74500.0,575.4487,576.3898,573.2233,575.0173,74500.0
2023-09-21 09:40:00,586.45,587.55,585.24,585.4,28047.0,574.9193,575.9976,573.7331,573.8899,28047.0
2023-09-21 09:50:00,585.51,585.52,583.81,583.94,29852.0,573.9978,574.0076,572.3312,572.4586,29852.0
2023-09-21 10:00:00,584.31,585.92,583.57,585.8,22885.0,572.8214,574.3997,572.0959,574.2821,22885.0
2023-09-21 10:10:00,585.92,587.34,585.12,586.7,18967.0,574.3997,575.7918,573.6154,575.1644,18967.0
2023-09-21 10:20:00,586.74,588.65,586.74,588.65,16314.0,575.2036,577.076,575.2036,577.076,16314.0
2023-09-21 10:30:00,588.45,590.98,588.42,590.67,14420.0,576.88,579.3602,576.8505,579.0563,14420.0
2023-09-21 10:40:00,590.49,590.91,587.81,587.97,13113.0,578.8798,579.2916,576.2525,576.4094,13113.0
2023-09-21 10:50:00,587.97,588.67,587.44,587.45,14854.0,576.4094,577.0956,575.8898,575.8996,14854.0
2023-09-21 11:00:00,587.86,588.87,587.11,588.16,12687.0,576.3016,577.2917,575.5663,576.5957,12687.0
2023-09-21 11:10:00,588.12,588.86,587.47,587.82,15318.0,576.5564,577.2819,575.9192,576.2623,15318.0
2023-09-21 11:20:00,587.62,588.38,587.28,587.45,8529.0,576.0663,576.8113,575.733,575.8996,8529.0
2023-09-21 11:30:00,587.37,588.87,587.16,588.86,8270.0,575.8212,577.2917,575.6153,577.2819,8270.0
2023-09-21 11:40:00,588.67,589.17,588.03,588.97,4302.0,577.0956,577.5858,576.4682,577.3897,4302.0
2023-09-21 11:50:00,588.86,588.91,587.89,588.37,6152.0,577.2819,577.3309,576.331,576.8015,6152.0
2023-09-21 12:00:00,588.33,588.47,587.42,587.61,20929.0,576.7623,576.8996,575.8702,576.0565,20929.0
2023-09-21 12:10:00,587.57,588.62,587.24,588.42,11719.0,576.0173,577.0466,575.6937,576.8505,11719.0
2023-09-21 12:20:00,588.44,588.8,587.83,588.47,10343.0,576.8702,577.2231,576.2721,576.8996,10343.0
2023-09-21 12:30:00,588.12,588.6,587.39,587.71,8803.0,576.5564,577.027,575.8408,576.1545,8803.0
2023-09-21 12:40:00,587.71,588.83,587.71,588.48,6780.0,576.1545,577.2525,576.1545,576.9094,6780.0
2023-09-21 12:50:00,588.51,589.07,587.75,587.75,5076.0,576.9388,577.4878,576.1937,576.1937,5076.0
2023-09-21 13:00:00,587.82,588.42,587.82,588.42,3468.0,576.2623,576.8505,576.2623,576.8505,3468.0
2023-09-21 13:10:00,588.03,588.81,587.86,588.71,5869.0,576.4682,577.2329,576.3016,577.1348,5869.0
2023-09-21 13:20:00,588.37,588.66,588.22,588.29,5316.0,576.8015,577.0858,576.6545,576.7231,5316.0
2023-09-21 13:30:00,588.37,589.02,588.23,588.31,5880.0,576.8015,577.4387,576.6643,576.7427,5880.0
2023-09-21 13:40:00,588.07,588.43,587.78,587.94,10784.0,576.5074,576.8603,576.2231,576.38,10784.0
2023-09-21 13:50:00,587.99,588.38,587.82,588.05,8989.0,576.429,576.8113,576.2623,576.4878,8989.0
2023-09-21 14:00:00,588.01,588.22,587.68,587.85,19311.0,576.4486,576.6545,576.1251,576.2918,19311.0
2023-09-21 14:10:00,587.88,588.44,587.75,588.2,24281.0,576.3212,576.8702,576.1937,576.6349,24281.0
2023-09-21 14:20:00,588.0,588.41,587.29,587.7,9296.0,576.4388,576.8407,575.7428,576.1447,9296.0
2023-09-21 14:30:00,587.5,587.78,587.07,587.77,4279.0,575.9486,576.2231,575.5271,576.2133,4279.0
2023-09-21 14:40:00,587.63,588.13,586.64,586.75,8555.0,576.0761,576.5662,575.1055,575.2134,8555.0
2023-09-21 14:50:00,586.66,586.97,586.38,586.55,3733.0,575.1251,575.4291,574.8507,575.0173,3733.0
2023-09-21 15:00:00,586.12,586.87,585.04,585.31,9941.0,574.5958,575.331,573.537,573.8017,9941.0
2023-09-21 15:10:00,585.19,585.25,584.09,584.31,6564.0,573.6841,573.7429,572.6057,572.8214,6564.0
2023-09-21 15:20:00,584.38,585.05,584.14,584.34,8092.0,572.89,573.5468,572.6547,572.8508,8092.0
2023-09-21 15:30:00,584.09,584.5,583.23,583.81,32323.0,572.6057,573.0076,571.7626,572.3312,32323.0
2023-09-21 15:40:00,583.76,584.07,583.36,583.46,23344.0,572.2822,572.5861,571.89,571.9881,23344.0
2023-09-21 15:50:00,583.2,583.98,582.12,582.12,64012.0,571.7332,572.4978,570.6744,570.6744,64012.0
2023-09-22 09:30:00,593.88,594.74,590.93,591.47,35478.0,582.2032,583.0463,579.3112,579.8406,35478.0
2023-09-22 09:40:00,591.56,594.15,590.79,593.7,7674.0,579.9288,582.4679,579.1739,582.0267,7674.0
2023-09-22 09:50:00,593.71,593.71,591.43,592.75,7918.0,582.0365,582.0365,579.8014,581.0954,7918.0
2023-09-22 10:00:00,592.88,594.02,591.89,593.22,15309.0,581.2229,582.3404,580.2523,581.5562,15309.0
2023-09-22 10:10:00,593.11,593.52,591.19,591.78,10571.0,581.4483,581.8503,579.5661,580.1445,10571.0
2023-09-22 10:20:00,591.68,592.12,590.78,591.6,4994.0,580.0464,580.4778,579.1641,579.968,4994.0
2023-09-22 10:30:00,591.7,594.77,591.62,594.45,15102.0,580.0661,583.0757,579.9876,582.762,15102.0
2023-09-22 10:40:00,594.35,594.36,593.35,593.36,8502.0,582.6639,582.6738,581.6836,581.6934,8502.0
2023-09-22 10:50:00,593.06,593.28,592.34,592.62,5200.0,581.3993,581.615,580.6935,580.968,5200.0
2023-09-22 11:00:00,592.87,593.39,591.96,591.97,9522.0,581.213,581.7228,580.3209,580.3307,9522.0
2023-09-22 11:10:00,591.86,592.09,590.99,591.16,5228.0,580.2229,580.4484,579.37,579.5367,5228.0
2023-09-22 11:20:00,591.31,592.22,590.71,591.86,4437.0,579.6837,580.5758,579.0955,580.2229,4437.0
2023-09-22 11:30:00,591.63,592.65,591.1,592.58,4986.0,579.9974,580.9974,579.4778,580.9288,4986.0
2023-09-22 11:40:00,592.64,592.65,590.73,590.85,6661.0,580.9876,580.9974,579.1151,579.2328,6661.0
2023-09-22 11:50:00,591.38,591.38,590.01,590.01,3312.0,579.7523,579.7523,578.4093,578.4093,3312.0
2023-09-22 12:00:00,589.46,590.3,589.18,590.13,5514.0,577.8701,578.6936,577.5956,578.5269,5514.0
2023-09-22 12:10:00,590.22,590.71,589.7,590.66,3120.0,578.6152,579.0955,578.1054,579.0465,3120.0
2023-09-22 12:20:00,590.57,590.7,589.79,590.0,4050.0,578.9583,579.0857,578.1936,578.3995,4050.0
2023-09-22 12:30:00,589.83,590.35,589.56,589.94,4665.0,578.2328,578.7426,577.9681,578.3407,4665.0
2023-09-22 12:40:00,590.13,590.85,590.04,590.32,5986.0,578.5269,579.2328,578.4387,578.7132,5986.0
2023-09-22 12:50:00,590.37,590.9,590.17,590.46,3218.0,578.7622,579.2818,578.5661,578.8504,3218.0
2023-09-22 13:00:00,590.33,590.51,590.12,590.12,3169.0,578.723,578.8995,578.5171,578.5171,3169.0
2023-09-22 13:10:00,590.25,590.69,589.81,589.81,3028.0,578.6446,579.0759,578.2132,578.2132,3028.0
2023-09-22 13:20:00,589.5,589.5,588.65,588.88,3200.0,577.9093,577.9093,577.076,577.3015,3200.0
2023-09-22 13:30:00,588.88,588.89,587.89,588.13,6547.0,577.3015,577.3113,576.331,576.5662,6547.0
2023-09-22 13:40:00,587.97,588.14,587.44,588.01,3410.0,576.4094,576.576,575.8898,576.4486,3410.0
2023-09-22 13:50:00,588.0,588.56,588.0,588.46,3905.0,576.4388,576.9878,576.4388,576.8898,3905.0
2023-09-22 14:00:00,587.98,588.0,587.2,587.6,9867.0,576.4192,576.4388,575.6545,576.0467,9867.0
2023-09-22 14:10:00,587.54,587.62,586.04,586.52,3446.0,575.9878,576.0663,574.5173,574.9879,3446.0
2023-09-22 14:20:00,586.36,587.63,586.35,586.49,9083.0,574.831,576.0761,574.8212,574.9585,9083.0
2023-09-22 14:30:00,586.54,587.22,586.26,586.71,4043.0,575.0075,575.6741,574.733,575.1742,4043.0
2023-09-22 14:40:00,586.73,586.73,586.08,586.58,2528.0,575.1938,575.1938,574.5566,575.0467,2528.0
2023-09-22 14:50:00,586.61,586.61,586.07,586.3,5196.0,575.0761,575.0761,574.5467,574.7722,5196.0
2023-09-22 15:00:00,586.3,589.04,586.07,589.04,7067.0,574.7722,577.4584,574.5467,577.4584,7067.0
2023-09-22 15:10:00,589.26,589.67,588.91,589.67,4915.0,577.674,578.076,577.3309,578.076,4915.0
2023-09-22 15:20:00,589.38,590.73,589.08,589.35,7840.0,577.7917,579.1151,577.4976,577.7623,7840.0
2023-09-22 15:30:00,589.55,590.28,588.77,589.88,24543.0,577.9583,578.674,577.1937,578.2818,24543.0
2023-09-22 15:40:00,590.16,590.22,587.96,588.45,15551.0,578.5563,578.6152,576.3996,576.88,15551.0
2023-09-22 15:50:00,588.05,588.05,586.27,587.33,50308.0,576.4878,576.4878,574.7428,575.782,50308.0
2023-09-25 09:30:00,583.63,583.65,580.53,583.06,18145.0,572.1547,572.1743,569.1157,571.5959,18145.0
2023-09-25 09:40:00,583.21,585.99,583.21,585.17,9351.0,571.743,574.4683,571.743,573.6644,9351.0
2023-09-25 09:50:00,585.6,586.9,585.3,585.97,8959.0,574.086,575.3604,573.7919,574.4487,8959.0
2023-09-25 10:00:00,585.82,586.5,583.87,584.39,8503.0,574.3017,574.9683,572.39,572.8998,8503.0
2023-09-25 10:10:00,584.29,585.34,584.17,584.36,5510.0,572.8017,573.8311,572.6841,572.8704,5510.0
2023-09-25 10:20:00,584.78,585.02,582.84,583.23,7123.0,573.2821,573.5174,571.3803,571.7626,7123.0
2023-09-25 10:30:00,582.93,584.35,582.66,583.07,5357.0,571.4685,572.8606,571.2038,571.6057,5357.0
2023-09-25 10:40:00,582.98,583.83,582.51,583.78,6818.0,571.5175,572.3508,571.0567,572.3018,6818.0
2023-09-25 10:50:00,583.07,583.18,581.59,581.94,7197.0,571.6057,571.7136,570.1548,570.498,7197.0
2023-09-25 11:00:00,582.2,584.3,582.17,584.12,6462.0,570.7528,572.8116,570.7234,572.6351,6462.0
2023-09-25 11:10:00,584.12,586.2,584.01,586.0,12299.0,572.6351,574.6742,572.5273,574.4781,12299.0
2023-09-25 11:20:00,585.99,586.8,585.71,586.08,5475.0,574.4683,575.2624,574.1938,574.5566,5475.0
2023-09-25 11:30:00,586.2,587.45,585.94,586.47,8782.0,574.6742,575.8996,574.4193,574.9389,8782.0
2023-09-25 11:40:00,586.49,587.46,585.96,586.19,8169.0,574.9585,575.9094,574.4389,574.6644,8169.0
2023-09-25 11:50:00,586.08,586.74,585.71,585.96,3554.0,574.5566,575.2036,574.1938,574.4389,3554.0
2023-09-25 12:00:00,586.17,586.17,584.86,585.18,5743.0,574.6448,574.6448,573.3605,573.6742,5743.0
2023-09-25 12:10:00,585.0,587.11,585.0,587.11,5645.0,573.4978,575.5663,573.4978,575.5663,5645.0
2023-09-25 12:20:00,586.73,587.84,586.61,587.83,5090.0,575.1938,576.2819,575.0761,576.2721,5090.0
2023-09-25 12:30:00,587.84,587.99,585.62,585.62,2791.0,576.2819,576.429,574.1056,574.1056,2791.0
2023-09-25 12:40:00,585.42,586.15,585.28,585.63,3913.0,573.9095,574.6252,573.7723,574.1154,3913.0
2023-09-25 12:50:00,585.63,585.63,584.55,585.0,3307.0,574.1154,574.1154,573.0566,573.4978,3307.0
2023-09-25 13:00:00,585.15,585.74,584.86,585.64,4195.0,573.6448,574.2232,573.3605,574.1252,4195.0
2023-09-25 13:10:00,586.0,586.37,585.53,585.6,4215.0,574.4781,574.8409,574.0174,574.086,4215.0
2023-09-25 13:20:00,585.32,585.7,584.57,584.95,18174.0,573.8115,574.184,573.0762,573.4488,18174.0
2023-09-25 13:30:00,584.9,585.05,584.4,585.05,3768.0,573.3998,573.5468,572.9096,573.5468,3768.0
2023-09-25 13:40:00,584.63,584.63,583.6,583.93,3848.0,573.1351,573.1351,572.1253,572.4488,3848.0
2023-09-25 13:50:00,584.03,584.63,584.03,584.63,1908.0,572.5469,573.1351,572.5469,573.1351,1908.0
2023-09-25 14:00:00,584.47,585.01,584.47,584.47,4756.0,572.9782,573.5076,572.9782,572.9782,4756.0
2023-09-25 14:10:00,584.21,584.74,584.11,584.74,4064.0,572.7233,573.2429,572.6253,573.2429,4064.0
2023-09-25 14:20:00,584.3,584.3,583.51,583.98,3192.0,572.8116,572.8116,572.0371,572.4978,3192.0
2023-09-25 14:30:00,584.0,585.12,583.81,584.13,5479.0,572.5174,573.6154,572.3312,572.6449,5479.0
2023-09-25 14:40:00,584.35,584.36,583.53,583.58,2865.0,572.8606,572.8704,572.0567,572.1057,2865.0
2023-09-25 14:50:00,583.62,583.94,582.88,583.15,4374.0,572.1449,572.4586,571.4195,571.6842,4374.0
2023-09-25 15:00:00,583.11,583.23,581.69,581.86,8801.0,571.6449,571.7626,570.2529,570.4195,8801.0
2023-09-25 15:10:00,582.06,584.1,581.96,583.97,4795.0,570.6156,572.6155,570.5176,572.488,4795.0
2023-09-25 15:20:00,583.82,584.09,583.09,583.53,5338.0,572.341,572.6057,571.6253,572.0567,5338.0
2023-09-25 15:30:00,583.41,584.33,583.12,584.32,7239.0,571.939,572.841,571.6548,572.8312,7239.0
2023-09-25 15:40:00,584.28,584.28,583.49,584.18,9160.0,572.7919,572.7919,572.0175,572.6939,9160.0
2023-09-25 15:50:00,584.02,586.24,583.32,586.16,36644.0,572.5371,574.7134,571.8508,574.635,36644.0
2023-09-26 09:30:00,576.4,577.81,574.11,576.94,41036.0,565.0669,566.4492,562.8219,565.5963,41036.0
2023-09-26 09:40:00,577.35,578.77,577.16,577.37,44490.0,565.9982,567.3903,565.8119,566.0178,44490.0
2023-09-26 09:50:00,577.24,577.37,575.6,576.23,22618.0,565.8904,566.0178,564.2826,564.9002,22618.0
2023-09-26 10:00:00,576.43,577.44,574.79,574.79,25901.0,565.0963,566.0864,563.4885,563.4885,25901.0
2023-09-26 10:10:00,574.94,575.28,572.1,572.73,56633.0,563.6356,563.9689,560.8514,561.469,56633.0
2023-09-26 10:20:00,572.58,576.2,572.2,576.02,37702.0,561.322,564.8708,560.9495,564.6944,37702.0
2023-09-26 10:30:00,575.73,576.15,574.36,575.75,15428.0,564.4101,564.8218,563.067,564.4297,15428.0
2023-09-26 10:40:00,575.79,576.41,574.22,574.35,10628.0,564.4689,565.0767,562.9297,563.0572,10628.0
2023-09-26 10:50:00,574.15,574.6,572.38,573.81,18700.0,562.8611,563.3023,561.1259,562.5278,18700.0
2023-09-26 11:00:00,574.13,574.36,573.0,573.87,11783.0,562.8415,563.067,561.7337,562.5866,11783.0
2023-09-26 11:10:00,573.87,573.93,573.0,573.0,12181.0,562.5866,562.6454,561.7337,561.7337,12181.0
2023-09-26 11:20:00,573.14,573.41,572.1,572.1,39180.0,561.871,562.1357,560.8514,560.8514,39180.0
2023-09-26 11:30:00,572.35,574.54,572.21,573.99,23394.0,561.0965,563.2435,560.9593,562.7043,23394.0
2023-09-26 11:40:00,573.8,574.3,572.3,572.92,22282.0,562.518,563.0082,561.0475,561.6553,22282.0
2023-09-26 11:50:00,572.92,572.92,571.55,572.23,8042.0,561.6553,561.6553,560.3122,560.9789,8042.0
2023-09-26 12:00:00,572.18,572.32,571.15,572.32,6007.0,560.9299,561.0671,559.9201,561.0671,6007.0
2023-09-26 12:10:00,572.0,572.55,571.72,571.72,22657.0,560.7534,561.2926,560.4789,560.4789,22657.0
2023-09-26 12:20:00,571.94,572.31,571.81,572.2,15505.0,560.6946,561.0573,560.5671,560.9495,15505.0
2023-09-26 12:30:00,572.19,572.44,571.67,572.13,15782.0,560.9397,561.1847,560.4299,560.8808,15782.0
2023-09-26 12:40:00,572.0,572.03,570.93,571.54,7508.0,560.7534,560.7828,559.7044,560.3024,7508.0
2023-09-26 12:50:00,571.52,572.2,571.16,571.16,3747.0,560.2828,560.9495,559.9299,559.9299,3747.0
2023-09-26 13:00:00,571.19,572.06,570.85,572.01,6753.0,559.9593,560.8122,559.626,560.7632,6753.0
2023-09-26 13:10:00,572.2,572.2,571.42,571.57,6199.0,560.9495,560.9495,560.1848,560.3318,6199.0
2023-09-26 13:20:00,571.58,572.08,571.44,571.44,6631.0,560.3417,560.8318,560.2044,560.2044,6631.0
2023-09-26 13:30:00,571.58,572.03,570.89,571.26,5632.0,560.3417,560.7828,559.6652,560.0279,5632.0
2023-09-26 13:40:00,571.14,571.94,571.0,571.4,22949.0,559.9103,560.6946,559.7731,560.1652,22949.0
2023-09-26 13:50:00,571.4,571.9,570.86,571.62,16875.0,560.1652,560.6554,559.6358,560.3809,16875.0
2023-09-26 14:00:00,571.5,571.51,570.33,570.5,8586.0,560.2632,560.273,559.1162,559.2829,8586.0
2023-09-26 14:10:00,570.5,570.53,569.41,569.41,11152.0,559.2829,559.3123,558.2143,558.2143,11152.0
2023-09-26 14:20:00,569.5,570.42,569.34,569.6,13161.0,558.3025,559.2045,558.1457,558.4006,13161.0
2023-09-26 14:30:00,569.59,570.19,569.29,569.84,23705.0,558.3908,558.979,558.0967,558.6359,23705.0
2023-09-26 14:40:00,569.76,570.0,568.87,570.0,13719.0,558.5574,558.7927,557.6849,558.7927,13719.0
2023-09-26 14:50:00,570.0,570.0,569.35,569.72,5615.0,558.7927,558.7927,558.1555,558.5182,5615.0
2023-09-26 15:00:00,569.73,569.76,568.71,569.23,13296.0,558.528,558.5574,557.5281,558.0379,13296.0
2023-09-26 15:10:00,569.0,569.36,567.92,568.13,10578.0,557.8124,558.1653,556.7536,556.9595,10578.0
2023-09-26 15:20:00,568.13,568.66,568.0,568.23,17554.0,556.9595,557.4791,556.832,557.0575,17554.0
2023-09-26 15:30:00,568.35,569.39,568.35,568.86,12020.0,557.1752,558.1947,557.1752,557.6751,12020.0
2023-09-26 15:40:00,569.14,570.31,569.07,570.23,11654.0,557.9496,559.0966,557.881,559.0182,11654.0
2023-09-26 15:50:00,570.06,573.59,569.7,572.98,126929.0,558.8515,562.3121,558.4986,561.7141,126929.0
2023-09-27 09:30:00,578.0,580.5,577.81,579.76,22024.0,566.6354,569.0863,566.4492,568.3608,22024.0
2023-09-27 09:40:00,579.74,582.18,579.2,579.8,13606.0,568.3412,570.7332,567.8118,568.4,13606.0
2023-09-27 09:50:00,579.52,581.03,579.38,580.35,11287.0,568.1255,569.6058,567.9883,568.9392,11287.0
2023-09-27 10:00:00,580.27,580.57,577.09,577.38,8569.0,568.8608,569.1549,565.7433,566.0276,8569.0
2023-09-27 10:10:00,577.01,577.12,576.25,576.78,15278.0,565.6649,565.7727,564.9198,565.4394,15278.0
2023-09-27 10:20:00,577.04,578.82,576.89,578.53,13592.0,565.6943,567.4393,565.5472,567.155,13592.0
2023-09-27 10:30:00,578.57,579.36,576.81,576.97,11356.0,567.1942,567.9687,565.4688,565.6257,11356.0
2023-09-27 10:40:00,576.8,576.88,575.27,576.45,12568.0,565.459,565.5374,563.9591,565.1159,12568.0
2023-09-27 10:50:00,575.77,575.77,573.53,573.77,9953.0,564.4493,564.4493,562.2533,562.4886,9953.0
2023-09-27 11:00:00,573.68,577.1,573.65,577.09,12122.0,562.4004,565.7531,562.3709,565.7433,12122.0
2023-09-27 11:10:00,577.2,577.21,576.0,576.02,6366.0,565.8512,565.861,564.6747,564.6944,6366.0
2023-09-27 11:20:00,575.95,576.81,575.86,576.48,6575.0,564.6257,565.4688,564.5375,565.1453,6575.0
2023-09-27 11:30:00,576.52,577.4,570.81,573.0,110621.0,565.1845,566.0472,559.5868,561.7337,110621.0
2023-09-27 11:40:00,573.03,573.9,566.56,569.98,138384.0,561.7631,562.616,555.4204,558.7731,138384.0
2023-09-27 11:50:00,569.71,570.48,567.57,567.86,26064.0,558.5084,559.2633,556.4105,556.6948,26064.0
2023-09-27 12:00:00,567.81,568.2,566.24,566.24,21700.0,556.6458,557.0281,555.1066,555.1066,21700.0
2023-09-27 12:10:00,566.27,566.63,564.5,565.18,29620.0,555.1361,555.489,553.4009,554.0675,29620.0
2023-09-27 12:20:00,565.27,567.2,564.28,566.71,10374.0,554.1557,556.0478,553.1852,555.5674,10374.0
2023-09-27 12:30:00,567.07,568.0,566.5,567.3,12399.0,555.9203,556.832,555.3615,556.1458,12399.0
2023-09-27 12:40:00,567.26,568.0,567.01,567.9,6267.0,556.1066,556.832,555.8615,556.734,6267.0
2023-09-27 12:50:00,567.81,568.0,566.98,567.07,4862.0,556.6458,556.832,555.8321,555.9203,4862.0
2023-09-27 13:00:00,567.61,568.47,567.3,568.16,5078.0,556.4497,557.2928,556.1458,556.9889,5078.0
2023-09-27 13:10:00,568.3,568.68,567.26,567.65,6652.0,557.1261,557.4987,556.1066,556.4889,6652.0
2023-09-27 13:20:00,567.26,567.65,566.82,567.15,7502.0,556.1066,556.4889,555.6752,555.9988,7502.0
2023-09-27 13:30:00,566.88,567.52,566.79,567.33,3072.0,555.7341,556.3615,555.6458,556.1752,3072.0
2023-09-27 13:40:00,566.54,566.92,565.3,566.85,8173.0,555.4007,555.7733,554.1851,555.7047,8173.0
2023-09-27 13:50:00,566.9,567.94,566.57,567.75,3876.0,555.7537,556.7732,555.4302,556.587,3876.0
2023-09-27 14:00:00,567.54,568.06,567.06,567.33,2635.0,556.3811,556.8909,555.9105,556.1752,2635.0
2023-09-27 14:10:00,567.11,568.28,567.11,567.75,5585.0,555.9595,557.1065,555.9595,556.587,5585.0
2023-09-27 14:20:00,567.67,569.22,567.66,569.14,5432.0,556.5085,558.0281,556.4987,557.9496,5432.0
2023-09-27 14:30:00,569.28,572.6,569.28,572.6,12919.0,558.0869,561.3416,558.0869,561.3416,12919.0
2023-09-27 14:40:00,572.97,573.94,572.19,572.61,10870.0,561.7043,562.6552,560.9397,561.3514,10870.0
2023-09-27 14:50:00,572.85,572.93,571.96,572.14,9390.0,561.5867,561.6651,560.7142,560.8906,9390.0
2023-09-27 15:00:00,572.14,574.88,572.13,574.7,3605.0,560.8906,563.5768,560.8808,563.4003,3605.0
2023-09-27 15:10:00,574.76,576.67,574.26,574.4,14975.0,563.4591,565.3316,562.969,563.1062,14975.0
2023-09-27 15:20:00,574.6,574.62,573.71,574.05,8105.0,563.3023,563.3219,562.4298,562.7631,8105.0
2023-09-27 15:30:00,573.85,574.66,572.7,573.15,10585.0,562.567,563.3611,561.4396,561.8808,10585.0
2023-09-27 15:40:00,572.92,573.34,572.14,573.21,17302.0,561.6553,562.067,560.8906,561.9396,17302.0
2023-09-27 15:50:00,573.52,575.06,573.32,574.58,38750.0,562.2435,563.7532,562.0474,563.2827,38750.0
2023-09-28 09:30:00,566.23,570.0,563.99,569.24,57844.0,555.0968,558.7927,552.9009,558.0477,57844.0
2023-09-28 09:40:00,569.44,571.05,568.58,570.07,26459.0,558.2437,559.8221,557.4006,558.8613,26459.0
2023-09-28 09:50:00,570.09,574.28,569.94,574.25,15435.0,558.8809,562.9886,558.7339,562.9592,15435.0
2023-09-28 10:00:00,574.34,576.21,574.34,576.02,23361.0,563.0474,564.8806,563.0474,564.6944,23361.0
2023-09-28 10:10:00,575.47,575.61,573.26,574.71,13403.0,564.1552,564.2924,561.9886,563.4101,13403.0
2023-09-28 10:20:00,574.97,575.27,574.06,574.33,15846.0,563.665,563.9591,562.7729,563.0376,15846.0
2023-09-28 10:30:00,574.32,576.22,572.84,576.2,21103.0,563.0278,564.8904,561.5769,564.8708,21103.0
2023-09-28 10:40:00,576.2,578.7,575.75,578.7,6987.0,564.8708,567.3217,564.4297,567.3217,6987.0
2023-09-28 10:50:00,578.6,579.13,578.31,578.52,10073.0,567.2236,567.7432,566.9393,567.1452,10073.0
2023-09-28 11:00:00,578.36,579.56,577.96,579.21,10373.0,566.9883,568.1647,566.5962,567.8216,10373.0
2023-09-28 11:10:00,578.98,579.44,578.28,579.29,5770.0,567.5962,568.0471,566.9099,567.9001,5770.0
2023-09-28 11:20:00,579.21,581.37,579.2,581.14,6501.0,567.8216,569.9392,567.8118,569.7137,6501.0
2023-09-28 11:30:00,581.13,583.37,581.12,583.24,14754.0,569.7039,571.8998,569.6941,571.7724,14754.0
2023-09-28 11:40:00,583.05,584.82,583.05,584.82,15332.0,571.5861,573.3213,571.5861,573.3213,15332.0
2023-09-28 11:50:00,584.82,586.8,584.76,586.44,9778.0,573.3213,575.2624,573.2625,574.9095,9778.0
2023-09-28 12:00:00,586.91,587.14,585.05,585.41,12135.0,575.3702,575.5957,573.5468,573.8997,12135.0
2023-09-28 12:10:00,585.08,586.53,585.08,586.33,7483.0,573.5762,574.9977,573.5762,574.8016,7483.0
2023-09-28 12:20:00,586.63,588.3,586.03,588.3,4229.0,575.0957,576.7329,574.5075,576.7329,4229.0
2023-09-28 12:30:00,588.11,588.12,586.7,586.7,5772.0,576.5466,576.5564,575.1644,575.1644,5772.0
2023-09-28 12:40:00,586.51,587.11,585.06,585.15,8106.0,574.9781,575.5663,573.5566,573.6448,8106.0
2023-09-28 12:50:00,585.56,585.76,583.87,584.69,13004.0,574.0468,574.2428,572.39,573.1939,13004.0
2023-09-28 13:00:00,584.74,584.85,583.52,584.85,6722.0,573.2429,573.3507,572.0469,573.3507,6722.0
2023-09-28 13:10:00,584.83,585.13,584.23,584.63,8728.0,573.3311,573.6252,572.7429,573.1351,8728.0
2023-09-28 13:20:00,584.38,585.15,582.77,582.89,9004.0,572.89,573.6448,571.3116,571.4293,9004.0
2023-09-28 13:30:00,583.12,583.13,581.88,582.0,8932.0,571.6548,571.6646,570.4391,570.5568,8932.0
2023-09-28 13:40:00,582.05,583.14,580.82,583.13,7510.0,570.6058,571.6744,569.4,571.6646,7510.0
2023-09-28 13:50:00,582.98,583.31,582.25,582.28,7075.0,571.5175,571.841,570.8019,570.8313,7075.0
2023-09-28 14:00:00,582.1,582.45,581.01,582.14,6891.0,570.6548,570.9979,569.5862,570.694,6891.0
2023-09-28 14:10:00,581.83,583.96,581.7,583.36,4260.0,570.3901,572.4782,570.2627,571.89,4260.0
2023-09-28 14:20:00,583.32,583.72,582.62,582.62,2695.0,571.8508,572.243,571.1646,571.1646,2695.0
2023-09-28 14:30:00,582.26,582.58,579.77,580.21,14221.0,570.8117,571.1254,568.3706,568.802,14221.0
2023-09-28 14:40:00,580.21,580.7,578.9,579.0,21712.0,568.802,569.2823,567.5177,567.6158,21712.0
2023-09-28 14:50:00,579.12,579.7,578.36,579.68,13270.0,567.7334,568.302,566.9883,568.2824,13270.0
2023-09-28 15:00:00,579.52,581.51,579.18,581.51,4833.0,568.1255,570.0764,567.7922,570.0764,4833.0
2023-09-28 15:10:00,581.54,583.15,581.54,582.72,7596.0,570.1058,571.6842,570.1058,571.2626,7596.0
2023-09-28 15:20:00,582.77,583.76,582.44,583.31,5899.0,571.3116,572.2822,570.9881,571.841,5899.0
2023-09-28 15:30:00,583.63,583.65,580.22,580.25,8023.0,572.1547,572.1743,568.8118,568.8412,8023.0
2023-09-28 15:40:00,580.53,581.41,580.4,580.56,6609.0,569.1157,569.9784,568.9882,569.1451,6609.0
2023-09-28 15:50:00,580.57,581.02,580.14,580.44,34678.0,569.1549,569.596,568.7333,569.0274,34678.0
2023-09-29 09:30:00,600.66,600.86,595.93,597.31,42484.0,588.8499,589.0459,584.2129,585.5657,42484.0
2023-09-29 09:40:00,597.16,599.21,596.54,597.7,18717.0,585.4187,587.4284,584.8109,585.9481,18717.0
2023-09-29 09:50:00,597.8,598.75,597.31,598.06,16232.0,586.0461,586.9774,585.5657,586.301,16232.0
2023-09-29 10:00:00,598.43,598.64,595.81,596.23,17907.0,586.6637,586.8696,584.0952,584.507,17907.0
2023-09-29 10:10:00,596.5,596.9,594.32,594.76,15497.0,584.7717,585.1638,582.6345,583.0659,15497.0
2023-09-29 10:20:00,594.67,594.81,592.07,592.76,23010.0,582.9777,583.1149,580.4288,581.1052,23010.0
2023-09-29 10:30:00,593.05,594.41,593.05,594.01,15692.0,581.3895,582.7228,581.3895,582.3306,15692.0
2023-09-29 10:40:00,594.21,596.08,594.21,596.0,17413.0,582.5267,584.3599,582.5267,584.2815,17413.0
2023-09-29 10:50:00,595.89,596.96,593.59,593.99,9518.0,584.1737,585.2226,581.9189,582.311,9518.0
2023-09-29 11:00:00,594.23,594.67,593.0,594.24,14415.0,582.5463,582.9777,581.3405,582.5561,14415.0
2023-09-29 11:10:00,594.37,594.52,592.81,593.32,12062.0,582.6836,582.8306,581.1542,581.6542,12062.0
2023-09-29 11:20:00,593.09,594.3,591.89,591.89,5303.0,581.4287,582.6149,580.2523,580.2523,5303.0
2023-09-29 11:30:00,591.62,592.14,590.61,591.33,28072.0,579.9876,580.4974,578.9975,579.7033,28072.0
2023-09-29 11:40:00,591.55,591.6,589.38,589.65,10726.0,579.919,579.968,577.7917,578.0564,10726.0
2023-09-29 11:50:00,589.81,590.64,589.0,590.58,9148.0,578.2132,579.0269,577.4191,578.9681,9148.0
2023-09-29 12:00:00,590.48,591.01,589.54,590.56,7831.0,578.87,579.3896,577.9485,578.9485,7831.0
2023-09-29 12:10:00,590.27,591.03,589.03,590.22,5218.0,578.6642,579.4092,577.4485,578.6152,5218.0
2023-09-29 12:20:00,590.39,591.23,590.19,590.33,4418.0,578.7818,579.6053,578.5857,578.723,4418.0
2023-09-29 12:30:00,590.1,590.87,589.91,590.29,3100.0,578.4975,579.2524,578.3112,578.6838,3100.0
2023-09-29 12:40:00,590.51,590.99,589.77,589.81,4131.0,578.8995,579.37,578.174,578.2132,4131.0
2023-09-29 12:50:00,589.02,589.41,588.28,588.91,2712.0,577.4387,577.8211,576.7133,577.3309,2712.0
2023-09-29 13:00:00,588.55,588.55,586.76,587.79,3858.0,576.978,576.978,575.2232,576.2329,3858.0
2023-09-29 13:10:00,587.34,588.08,587.06,587.74,3568.0,575.7918,576.5172,575.5173,576.1839,3568.0
2023-09-29 13:20:00,587.77,588.96,587.21,588.85,6500.0,576.2133,577.3799,575.6643,577.2721,6500.0
2023-09-29 13:30:00,588.85,589.72,588.71,588.85,11770.0,577.2721,578.125,577.1348,577.2721,11770.0
2023-09-29 13:40:00,589.2,589.58,588.31,588.31,2123.0,577.6152,577.9877,576.7427,576.7427,2123.0
2023-09-29 13:50:00,588.42,588.83,587.24,587.24,5397.0,576.8505,577.2525,575.6937,575.6937,5397.0
2023-09-29 14:00:00,587.29,588.64,586.95,587.86,4755.0,575.7428,577.0662,575.4094,576.3016,4755.0
2023-09-29 14:10:00,588.04,588.64,587.3,587.44,4509.0,576.478,577.0662,575.7526,575.8898,4509.0
2023-09-29 14:20:00,587.59,589.0,587.54,587.74,12595.0,576.0369,577.4191,575.9878,576.1839,12595.0
2023-09-29 14:30:00,588.09,588.46,587.62,588.41,5170.0,576.527,576.8898,576.0663,576.8407,5170.0
2023-09-29 14:40:00,588.61,590.18,588.55,589.79,4816.0,577.0368,578.5759,576.978,578.1936,4816.0
2023-09-29 14:50:00,589.94,591.57,589.43,591.26,7712.0,578.3407,579.9386,577.8407,579.6347,7712.0
2023-09-29 15:00:00,591.69,591.88,589.58,590.0,12917.0,580.0562,580.2425,577.9877,578.3995,12917.0
2023-09-29 15:10:00,589.74,590.49,589.58,590.33,5120.0,578.1446,578.8798,577.9877,578.723,5120.0
2023-09-29 15:20:00,590.64,590.64,589.79,590.27,8745.0,579.0269,579.0269,578.1936,578.6642,8745.0
2023-09-29 15:30:00,589.94,590.21,589.38,590.18,9838.0,578.3407,578.6053,577.7917,578.5759,9838.0
2023-09-29 15:40:00,590.11,590.63,589.04,590.51,18295.0,578.5073,579.0171,577.4584,578.8995,18295.0
2023-09-29 15:50:00,590.04,591.73,588.0,588.66,49156.0,578.4387,580.0955,576.4388,577.0858,49156.0
2023-10-02 09:30:00,583.47,587.39,582.97,587.18,22890.0,571.9979,575.8408,571.5077,575.6349,22890.0
2023-10-02 09:40:00,587.3,587.62,584.6,584.62,10159.0,575.7526,576.0663,573.1057,573.1253,10159.0
2023-10-02 09:50:00,584.73,584.73,582.7,583.17,9548.0,573.2331,573.2331,571.243,571.7038,9548.0
2023-10-02 10:00:00,582.74,586.8,582.74,583.74,18718.0,571.2822,575.2624,571.2822,572.2626,18718.0
2023-10-02 10:10:00,583.84,583.97,581.45,581.83,11467.0,572.3606,572.488,570.0176,570.3901,11467.0
2023-10-02 10:20:00,581.37,583.39,580.61,580.61,11148.0,569.9392,571.9194,569.1941,569.1941,11148.0
2023-10-02 10:30:00,580.72,581.5,579.69,581.12,10597.0,569.3019,570.0666,568.2922,569.6941,10597.0
2023-10-02 10:40:00,581.12,581.46,579.54,580.75,9758.0,569.6941,570.0274,568.1451,569.3314,9758.0
2023-10-02 10:50:00,580.41,581.77,579.74,580.11,7888.0,568.998,570.3313,568.3412,568.7039,7888.0
2023-10-02 11:00:00,580.37,582.4,580.25,580.99,11425.0,568.9588,570.9489,568.8412,569.5666,11425.0
2023-10-02 11:10:00,580.95,584.22,580.84,583.94,8602.0,569.5274,572.7331,569.4196,572.4586,8602.0
2023-10-02 11:20:00,584.19,585.65,584.19,585.46,7202.0,572.7037,574.135,572.7037,573.9487,7202.0
2023-10-02 11:30:00,585.78,585.98,583.65,583.83,16839.0,574.2625,574.4585,572.1743,572.3508,16839.0
2023-10-02 11:40:00,583.34,583.4,581.27,581.85,3208.0,571.8704,571.9292,569.8411,570.4097,3208.0
2023-10-02 11:50:00,581.79,582.81,580.7,581.2,4199.0,570.3509,571.3508,569.2823,569.7725,4199.0
2023-10-02 12:00:00,581.13,581.23,579.5,579.86,5857.0,569.7039,569.8019,568.1059,568.4588,5857.0
2023-10-02 12:10:00,580.0,581.75,580.0,580.9,4148.0,568.5961,570.3117,568.5961,569.4784,4148.0
2023-10-02 12:20:00,580.36,581.21,580.07,580.08,3330.0,568.949,569.7823,568.6647,568.6745,3330.0
2023-10-02 12:30:00,579.82,581.23,579.82,580.49,2656.0,568.4196,569.8019,568.4196,569.0765,2656.0
2023-10-02 12:40:00,580.5,581.0,579.47,579.47,6672.0,569.0863,569.5764,568.0765,568.0765,6672.0
2023-10-02 12:50:00,579.69,580.19,579.47,580.01,5107.0,568.2922,568.7824,568.0765,568.6059,5107.0
2023-10-02 13:00:00,580.05,580.49,579.34,579.81,3213.0,568.6451,569.0765,567.9491,568.4098,3213.0
2023-10-02 13:10:00,579.63,580.71,578.99,580.14,8255.0,568.2334,569.2921,567.606,568.7333,8255.0
2023-10-02 13:20:00,580.64,580.95,580.29,580.57,3507.0,569.2235,569.5274,568.8804,569.1549,3507.0
2023-10-02 13:30:00,580.78,581.21,580.18,580.27,5430.0,569.3608,569.7823,568.7726,568.8608,5430.0
2023-10-02 13:40:00,580.32,581.27,580.32,580.64,2208.0,568.9098,569.8411,568.9098,569.2235,2208.0
2023-10-02 13:50:00,580.61,581.68,580.34,580.34,3544.0,569.1941,570.2431,568.9294,568.9294,3544.0
2023-10-02 14:00:00,580.38,580.38,577.69,577.69,9925.0,568.9686,568.9686,566.3315,566.3315,9925.0
2023-10-02 14:10:00,577.96,581.21,577.94,579.29,16796.0,566.5962,569.7823,566.5766,567.9001,16796.0
2023-10-02 14:20:00,579.25,579.25,577.24,577.37,8925.0,567.8608,567.8608,565.8904,566.0178,8925.0
2023-10-02 14:30:00,577.38,577.98,576.74,576.74,11872.0,566.0276,566.6158,565.4002,565.4002,11872.0
2023-10-02 14:40:00,576.74,577.17,576.35,576.97,5209.0,565.4002,565.8217,565.0179,565.6257,5209.0
2023-10-02 14:50:00,577.29,578.01,577.12,577.56,11150.0,565.9394,566.6452,565.7727,566.2041,11150.0
2023-10-02 15:00:00,577.97,578.18,576.73,577.92,4012.0,566.606,566.8119,565.3904,566.557,4012.0
2023-10-02 15:10:00,578.43,579.1,577.85,578.86,3190.0,567.057,567.7138,566.4884,567.4785,3190.0
2023-10-02 15:20:00,578.54,579.89,578.53,579.57,4027.0,567.1648,568.4883,567.155,568.1746,4027.0
2023-10-02 15:30:00,579.6,580.23,579.04,580.12,6351.0,568.204,568.8216,567.655,568.7137,6351.0
2023-10-02 15:40:00,580.1,581.0,579.96,580.32,9311.0,568.6941,569.5764,568.5569,568.9098,9311.0
2023-10-02 15:50:00,580.22,582.41,579.79,582.41,43387.0,568.8118,570.9587,568.3902,570.9587,43387.0
2023-10-03 09:30:00,575.12,578.58,574.95,577.74,18826.0,563.812,567.204,563.6454,566.3805,18826.0
2023-10-03 09:40:00,577.49,578.72,576.75,578.53,13806.0,566.1354,567.3413,565.41,567.155,13806.0
2023-10-03 09:50:00,578.99,579.69,577.54,577.54,4901.0,567.606,568.2922,566.1845,566.1845,4901.0
2023-10-03 10:00:00,576.67,576.67,572.34,572.61,19025.0,565.3316,565.3316,561.0867,561.3514,19025.0
2023-10-03 10:10:00,572.68,575.55,571.28,572.62,21502.0,561.42,564.2336,560.0475,561.3612,21502.0
2023-10-03 10:20:00,572.16,574.45,572.0,572.77,17218.0,560.9102,563.1552,560.7534,561.5083,17218.0
2023-10-03 10:30:00,572.75,575.02,572.5,572.67,13846.0,561.4886,563.714,561.2436,561.4102,13846.0
2023-10-03 10:40:00,572.64,574.59,571.86,572.21,6683.0,561.3808,563.2925,560.6161,560.9593,6683.0
2023-10-03 10:50:00,572.33,572.45,571.16,571.76,11802.0,561.0769,561.1945,559.9299,560.5181,11802.0
2023-10-03 11:00:00,571.69,572.13,570.93,571.45,8756.0,560.4495,560.8808,559.7044,560.2142,8756.0
2023-10-03 11:10:00,571.64,572.03,570.87,571.88,31339.0,560.4005,560.7828,559.6456,560.6358,31339.0
2023-10-03 11:20:00,571.74,572.73,571.04,571.98,20558.0,560.4985,561.469,559.8123,560.7338,20558.0
2023-10-03 11:30:00,572.0,572.62,571.1,572.28,67433.0,560.7534,561.3612,559.8711,561.0279,67433.0
2023-10-03 11:40:00,573.09,573.09,572.41,572.59,1300.0,561.822,561.822,561.1553,561.3318,1300.0
2023-10-03 11:50:00,572.65,572.81,571.42,572.17,10014.0,561.3906,561.5475,560.1848,560.92,10014.0
2023-10-03 12:00:00,571.98,573.2,571.97,572.91,3614.0,560.7338,561.9298,560.724,561.6455,3614.0
2023-10-03 12:10:00,572.95,574.0,572.66,573.56,3722.0,561.6847,562.7141,561.4004,562.2827,3722.0
2023-10-03 12:20:00,573.74,574.22,573.15,573.65,5888.0,562.4592,562.9297,561.8808,562.3709,5888.0
2023-10-03 12:30:00,573.95,573.99,573.04,573.84,3373.0,562.6651,562.7043,561.7729,562.5572,3373.0
2023-10-03 12:40:00,573.8,573.85,572.97,573.39,2395.0,562.518,562.567,561.7043,562.1161,2395.0
2023-10-03 12:50:00,573.01,573.9,573.01,573.46,6418.0,561.7435,562.616,561.7435,562.1847,6418.0
2023-10-03 13:00:00,573.77,574.38,573.11,573.11,5161.0,562.4886,563.0866,561.8416,561.8416,5161.0
2023-10-03 13:10:00,573.05,573.11,571.85,571.92,2522.0,561.7827,561.8416,560.6063,560.675,2522.0
2023-10-03 13:20:00,571.63,572.39,571.36,571.48,3272.0,560.3907,561.1357,560.126,560.2436,3272.0
2023-10-03 13:30:00,571.82,571.82,570.55,570.55,9106.0,560.5769,560.5769,559.3319,559.3319,9106.0
2023-10-03 13:40:00,570.55,571.08,569.83,570.13,4589.0,559.3319,559.8515,558.6261,558.9202,4589.0
2023-10-03 13:50:00,570.21,570.49,569.69,570.1,3369.0,558.9986,559.2731,558.4888,558.8907,3369.0
2023-10-03 14:00:00,570.3,570.3,569.31,569.31,5343.0,559.0868,559.0868,558.1163,558.1163,5343.0
2023-10-03 14:10:00,569.59,569.6,568.49,569.05,7906.0,558.3908,558.4006,557.3124,557.8614,7906.0
2023-10-03 14:20:00,569.0,569.25,568.42,568.88,5674.0,557.8124,558.0575,557.2438,557.6947,5674.0
2023-10-03 14:30:00,568.93,570.25,568.82,570.25,4004.0,557.7438,559.0378,557.6359,559.0378,4004.0
2023-10-03 14:40:00,569.82,570.4,569.44,569.75,7094.0,558.6163,559.1849,558.2437,558.5476,7094.0
2023-10-03 14:50:00,569.69,570.51,568.99,568.99,15074.0,558.4888,559.2927,557.8026,557.8026,15074.0
2023-10-03 15:00:00,568.94,570.18,568.14,568.26,6009.0,557.7536,558.9692,556.9693,557.0869,6009.0
2023-10-03 15:10:00,568.22,569.14,567.57,568.93,9333.0,557.0477,557.9496,556.4105,557.7438,9333.0
2023-10-03 15:20:00,569.13,569.69,568.39,568.39,8537.0,557.9398,558.4888,557.2144,557.2144,8537.0
2023-10-03 15:30:00,568.46,568.84,567.88,567.88,10943.0,557.283,557.6555,556.7144,556.7144,10943.0
2023-10-03 15:40:00,568.2,569.86,568.06,569.75,15361.0,557.0281,558.6555,556.8909,558.5476,15361.0
2023-10-03 15:50:00,569.65,571.07,569.24,571.02,73818.0,558.4496,559.8417,558.0477,559.7927,73818.0
2023-10-04 09:30:00,584.17,586.82,582.3,586.82,42773.0,572.6841,575.282,570.8509,575.282,42773.0
2023-10-04 09:40:00,586.81,587.68,585.16,587.22,29610.0,575.2722,576.1251,573.6546,575.6741,29610.0
2023-10-04 09:50:00,586.66,587.51,585.34,585.86,12509.0,575.1251,575.9584,573.8311,574.3409,12509.0
2023-10-04 10:00:00,585.54,586.15,582.74,583.54,20730.0,574.0272,574.6252,571.2822,572.0665,20730.0
2023-10-04 10:10:00,584.02,584.85,582.21,584.85,8952.0,572.5371,573.3507,570.7626,573.3507,8952.0
2023-10-04 10:20:00,584.35,584.35,580.45,580.5,11073.0,572.8606,572.8606,569.0372,569.0863,11073.0
2023-10-04 10:30:00,580.99,584.0,580.82,583.94,5011.0,569.5666,572.5174,569.4,572.4586,5011.0
2023-10-04 10:40:00,584.3,585.98,581.92,581.99,6130.0,572.8116,574.4585,570.4783,570.547,6130.0
2023-10-04 10:50:00,581.59,582.79,581.06,581.07,5050.0,570.1548,571.3312,569.6353,569.6451,5050.0
2023-10-04 11:00:00,580.96,583.13,580.52,582.9,8491.0,569.5372,571.6646,569.1059,571.4391,8491.0
2023-10-04 11:10:00,582.9,586.01,582.9,586.0,22260.0,571.4391,574.4879,571.4391,574.4781,22260.0
2023-10-04 11:20:00,585.94,586.69,585.5,586.04,15311.0,574.4193,575.1546,573.988,574.5173,15311.0
2023-10-04 11:30:00,586.14,587.17,585.77,587.06,33484.0,574.6154,575.6251,574.2526,575.5173,33484.0
2023-10-04 11:40:00,587.05,587.71,585.57,587.12,11130.0,575.5075,576.1545,574.0566,575.5761,11130.0
2023-10-04 11:50:00,586.85,589.19,586.29,589.14,10939.0,575.3114,577.6054,574.7624,577.5564,10939.0
2023-10-04 12:00:00,589.0,589.0,586.94,587.83,25456.0,577.4191,577.4191,575.3996,576.2721,25456.0
2023-10-04 12:10:00,587.82,589.5,587.6,589.46,24974.0,576.2623,577.9093,576.0467,577.8701,24974.0
2023-10-04 12:20:00,589.5,590.51,589.05,590.09,11386.0,577.9093,578.8995,577.4682,578.4877,11386.0
2023-10-04 12:30:00,590.48,591.0,589.32,590.22,16401.0,578.87,579.3798,577.7328,578.6152,16401.0
2023-10-04 12:40:00,590.13,590.42,589.07,590.33,7429.0,578.5269,578.8112,577.4878,578.723,7429.0
2023-10-04 12:50:00,590.29,590.44,589.06,589.62,5426.0,578.6838,578.8308,577.478,578.0269,5426.0
2023-10-04 13:00:00,589.65,589.74,588.93,589.74,6208.0,578.0564,578.1446,577.3505,578.1446,6208.0
2023-10-04 13:10:00,589.66,590.01,589.25,589.47,3400.0,578.0662,578.4093,577.6642,577.8799,3400.0
2023-10-04 13:20:00,589.34,589.42,588.11,588.11,8093.0,577.7525,577.8309,576.5466,576.5466,8093.0
2023-10-04 13:30:00,588.32,588.72,587.93,588.45,9838.0,576.7525,577.1446,576.3702,576.88,9838.0
2023-10-04 13:40:00,588.5,589.0,587.96,588.91,9363.0,576.929,577.4191,576.3996,577.3309,9363.0
2023-10-04 13:50:00,588.87,588.87,586.74,587.05,13239.0,577.2917,577.2917,575.2036,575.5075,13239.0
2023-10-04 14:00:00,586.75,586.96,585.84,585.84,5817.0,575.2134,575.4193,574.3213,574.3213,5817.0
2023-10-04 14:10:00,586.01,586.86,586.0,586.86,4701.0,574.4879,575.3212,574.4781,575.3212,4701.0
2023-10-04 14:20:00,586.6,586.99,585.05,586.32,5457.0,575.0663,575.4487,573.5468,574.7918,5457.0
2023-10-04 14:30:00,586.6,586.91,585.76,586.91,4029.0,575.0663,575.3702,574.2428,575.3702,4029.0
2023-10-04 14:40:00,586.95,587.75,586.66,586.76,9621.0,575.4094,576.1937,575.1251,575.2232,9621.0
2023-10-04 14:50:00,586.75,588.2,586.6,587.85,12141.0,575.2134,576.6349,575.0663,576.2918,12141.0
2023-10-04 15:00:00,588.06,589.4,588.02,589.3,13382.0,576.4976,577.8113,576.4584,577.7132,13382.0
2023-10-04 15:10:00,589.36,590.71,589.36,590.3,13163.0,577.7721,579.0955,577.7721,578.6936,13163.0
2023-10-04 15:20:00,590.23,591.03,590.02,590.49,9641.0,578.625,579.4092,578.4191,578.8798,9641.0
2023-10-04 15:30:00,590.58,591.84,590.55,591.21,16427.0,578.9681,580.2033,578.9387,579.5857,16427.0
2023-10-04 15:40:00,591.28,591.32,590.05,590.05,19351.0,579.6543,579.6935,578.4485,578.4485,19351.0
2023-10-04 15:50:00,589.7,591.15,589.03,590.86,82632.0,578.1054,579.5269,577.4485,579.2426,82632.0
2023-10-05 09:30:00,583.95,586.6,583.7,584.75,19866.0,572.4684,575.0663,572.2233,573.2527,19866.0
2023-10-05 09:40:00,584.18,584.58,582.06,582.06,7337.0,572.6939,573.086,570.6156,570.6156,7337.0
2023-10-05 09:50:00,582.24,583.18,580.81,583.06,13941.0,570.7921,571.7136,569.3902,571.5959,13941.0
2023-10-05 10:00:00,582.76,582.76,578.94,579.83,12821.0,571.3018,571.3018,567.5569,568.4294,12821.0
2023-10-05 10:10:00,579.51,580.43,578.93,580.29,9858.0,568.1157,569.0176,567.5471,568.8804,9858.0
2023-10-05 10:20:00,580.15,581.43,578.92,580.45,15859.0,568.7431,569.998,567.5373,569.0372,15859.0
2023-10-05 10:30:00,580.37,581.27,577.92,578.1,27983.0,568.9588,569.8411,566.557,566.7335,27983.0
2023-10-05 10:40:00,577.6,578.75,577.23,577.34,4773.0,566.2433,567.3707,565.8806,565.9884,4773.0
2023-10-05 10:50:00,577.44,578.69,576.8,577.16,6039.0,566.0864,567.3119,565.459,565.8119,6039.0
2023-10-05 11:00:00,577.2,577.4,575.44,575.61,11231.0,565.8512,566.0472,564.1258,564.2924,11231.0
2023-10-05 11:10:00,575.72,576.99,575.4,576.25,13622.0,564.4002,565.6453,564.0865,564.9198,13622.0
2023-10-05 11:20:00,576.38,577.54,576.13,577.32,12854.0,565.0473,566.1845,564.8022,565.9688,12854.0
2023-10-05 11:30:00,577.46,578.5,576.52,578.24,15028.0,566.106,567.1256,565.1845,566.8707,15028.0
2023-10-05 11:40:00,578.43,579.68,578.12,579.02,13747.0,567.057,568.2824,566.7531,567.6354,13747.0
2023-10-05 11:50:00,579.01,580.88,578.92,579.18,9561.0,567.6256,569.4588,567.5373,567.7922,9561.0
2023-10-05 12:00:00,579.35,581.34,579.35,581.34,7635.0,567.9589,569.9097,567.9589,569.9097,7635.0
2023-10-05 12:10:00,581.74,582.43,581.46,581.99,6078.0,570.3019,570.9783,570.0274,570.547,6078.0
2023-10-05 12:20:00,582.48,583.0,581.79,582.5,6739.0,571.0273,571.5371,570.3509,571.0469,6739.0
2023-10-05 12:30:00,582.98,583.26,582.04,582.5,3151.0,571.5175,571.792,570.596,571.0469,3151.0
2023-10-05 12:40:00,582.01,582.11,581.2,581.39,5768.0,570.5666,570.6646,569.7725,569.9588,5768.0
2023-10-05 12:50:00,581.93,581.93,580.8,581.69,3411.0,570.4881,570.4881,569.3804,570.2529,3411.0
2023-10-05 13:00:00,581.65,581.91,580.08,580.08,1217.0,570.2137,570.4685,568.6745,568.6745,1217.0
2023-10-05 13:10:00,580.09,581.65,580.08,581.29,6862.0,568.6843,570.2137,568.6745,569.8607,6862.0
2023-10-05 13:20:00,581.09,581.87,580.99,581.71,1560.0,569.6647,570.4293,569.5666,570.2725,1560.0
2023-10-05 13:30:00,581.51,582.89,580.8,582.89,3600.0,570.0764,571.4293,569.3804,571.4293,3600.0
2023-10-05 13:40:00,582.71,583.65,582.71,583.59,5712.0,571.2528,572.1743,571.2528,572.1155,5712.0
2023-10-05 13:50:00,583.58,583.67,582.3,582.76,2475.0,572.1057,572.1939,570.8509,571.3018,2475.0
2023-10-05 14:00:00,582.83,583.59,582.83,583.03,2069.0,571.3705,572.1155,571.3705,571.5665,2069.0
2023-10-05 14:10:00,582.73,583.45,582.16,583.18,3102.0,571.2724,571.9783,570.7136,571.7136,3102.0
2023-10-05 14:20:00,583.06,583.06,582.04,582.3,5614.0,571.5959,571.5959,570.596,570.8509,5614.0
2023-10-05 14:30:00,582.24,583.79,582.24,583.79,4460.0,570.7921,572.3116,570.7921,572.3116,4460.0
2023-10-05 14:40:00,583.61,584.0,583.26,583.26,4815.0,572.1351,572.5174,571.792,571.792,4815.0
2023-10-05 14:50:00,583.5,583.7,583.05,583.44,2482.0,572.0273,572.2233,571.5861,571.9685,2482.0
2023-10-05 15:00:00,583.59,583.72,582.6,582.86,3426.0,572.1155,572.243,571.145,571.3999,3426.0
2023-10-05 15:10:00,582.79,582.79,581.86,582.25,4129.0,571.3312,571.3312,570.4195,570.8019,4129.0
2023-10-05 15:20:00,582.03,582.37,581.57,582.37,3838.0,570.5862,570.9195,570.1352,570.9195,3838.0
2023-10-05 15:30:00,582.45,582.77,582.04,582.53,4277.0,570.9979,571.3116,570.596,571.0764,4277.0
2023-10-05 15:40:00,582.5,582.8,581.82,582.37,10233.0,571.0469,571.341,570.3803,570.9195,10233.0
2023-10-05 15:50:00,582.47,582.86,581.23,581.58,35982.0,571.0175,571.3999,569.8019,570.145,35982.0
2023-10-06 09:30:00,583.2,584.53,580.33,580.51,21800.0,571.7332,573.037,568.9196,569.0961,21800.0
2023-10-06 09:40:00,579.9,583.2,578.85,579.82,10496.0,568.4981,571.7332,567.4687,568.4196,10496.0
2023-10-06 09:50:00,579.87,580.46,577.91,579.43,9324.0,568.4687,569.0471,566.5472,568.0373,9324.0
2023-10-06 10:00:00,579.72,580.0,577.6,579.57,10293.0,568.3216,568.5961,566.2433,568.1746,10293.0
2023-10-06 10:10:00,579.58,582.45,579.51,581.9,6306.0,568.1844,570.9979,568.1157,570.4587,6306.0
2023-10-06 10:20:00,581.03,585.14,579.93,585.13,8835.0,569.6058,573.635,568.5275,573.6252,8835.0
2023-10-06 10:30:00,585.35,587.83,585.35,586.93,9121.0,573.8409,576.2721,573.8409,575.3898,9121.0
2023-10-06 10:40:00,586.87,588.75,586.12,587.75,10805.0,575.331,577.1741,574.5958,576.1937,10805.0
2023-10-06 10:50:00,587.68,588.2,586.1,587.38,5285.0,576.1251,576.6349,574.5762,575.831,5285.0
2023-10-06 11:00:00,587.4,589.79,587.4,589.52,9412.0,575.8506,578.1936,575.8506,577.9289,9412.0
2023-10-06 11:10:00,589.76,590.67,589.4,589.56,17389.0,578.1642,579.0563,577.8113,577.9681,17389.0
2023-10-06 11:20:00,589.91,592.52,589.55,591.8,14889.0,578.3112,580.8699,577.9583,580.1641,14889.0
2023-10-06 11:30:00,591.83,594.89,591.65,594.89,12327.0,580.1935,583.1933,580.017,583.1933,12327.0
2023-10-06 11:40:00,594.6,596.36,594.6,595.36,8718.0,582.909,584.6344,582.909,583.6541,8718.0
2023-10-06 11:50:00,595.36,597.44,594.12,597.13,30920.0,583.6541,585.6932,582.4385,585.3893,30920.0
2023-10-06 12:00:00,597.44,597.88,596.81,597.14,20649.0,585.6932,586.1245,585.0756,585.3991,20649.0
2023-10-06 12:10:00,597.22,597.53,596.05,596.05,11229.0,585.4775,585.7814,584.3305,584.3305,11229.0
2023-10-06 12:20:00,595.99,596.74,595.17,596.38,9892.0,584.2717,585.007,583.4678,584.654,9892.0
2023-10-06 12:30:00,596.75,596.75,595.49,595.82,3967.0,585.0168,585.0168,583.7815,584.105,3967.0
2023-10-06 12:40:00,595.76,597.24,595.76,596.8,7408.0,584.0462,585.4971,584.0462,585.0658,7408.0
2023-10-06 12:50:00,596.82,596.86,595.14,595.33,12370.0,585.0854,585.1246,583.4384,583.6247,12370.0
2023-10-06 13:00:00,595.36,595.86,594.94,595.86,10394.0,583.6541,584.1443,583.2423,584.1443,10394.0
2023-10-06 13:10:00,595.93,597.1,595.63,596.63,6166.0,584.2129,585.3599,583.9188,584.8991,6166.0
2023-10-06 13:20:00,596.81,597.87,596.64,596.64,10617.0,585.0756,586.1147,584.9089,584.9089,10617.0
2023-10-06 13:30:00,596.87,597.95,596.46,597.67,8663.0,585.1344,586.1932,584.7325,585.9187,8663.0
2023-10-06 13:40:00,598.0,598.21,597.02,597.68,4379.0,586.2422,586.4481,585.2815,585.9285,4379.0
2023-10-06 13:50:00,597.64,598.39,597.58,598.36,3874.0,585.8893,586.6245,585.8304,586.5951,3874.0
2023-10-06 14:00:00,598.28,598.35,597.49,597.73,3350.0,586.5167,586.5853,585.7422,585.9775,3350.0
2023-10-06 14:10:00,597.86,598.42,597.52,597.73,4007.0,586.1049,586.6539,585.7716,585.9775,4007.0
2023-10-06 14:20:00,597.92,598.72,597.91,598.39,3022.0,586.1638,586.948,586.154,586.6245,3022.0
2023-10-06 14:30:00,598.5,599.23,598.27,599.05,6813.0,586.7324,587.448,586.5069,587.2715,6813.0
2023-10-06 14:40:00,598.98,600.0,598.86,599.23,16765.0,587.2029,588.2029,587.0853,587.448,16765.0
2023-10-06 14:50:00,599.23,599.23,598.54,598.63,7973.0,587.448,587.448,586.7716,586.8598,7973.0
2023-10-06 15:00:00,598.61,600.49,598.34,600.44,14969.0,586.8402,588.6832,586.5755,588.6342,14969.0
2023-10-06 15:10:00,600.28,600.29,599.07,599.44,8305.0,588.4774,588.4872,587.2911,587.6539,8305.0
2023-10-06 15:20:00,599.32,599.78,598.75,599.49,11760.0,587.5362,587.9872,586.9774,587.7029,11760.0
2023-10-06 15:30:00,599.5,599.8,598.64,599.55,11897.0,587.7127,588.0068,586.8696,587.7617,11897.0
2023-10-06 15:40:00,599.77,599.79,598.65,598.77,20083.0,587.9774,587.997,586.8794,586.997,20083.0
2023-10-06 15:50:00,598.68,598.89,596.75,597.9,70414.0,586.9088,587.1147,585.0168,586.1441,70414.0
2023-10-09 09:30:00,587.65,589.31,582.41,584.38,35823.0,576.0957,577.723,570.9587,572.89,35823.0
2023-10-09 09:40:00,584.43,587.62,583.09,587.55,21420.0,572.939,576.0663,571.6253,575.9976,21420.0
2023-10-09 09:50:00,587.61,587.83,585.67,586.81,9363.0,576.0565,576.2721,574.1546,575.2722,9363.0
2023-10-09 10:00:00,587.1,587.49,584.02,585.0,8840.0,575.5565,575.9388,572.5371,573.4978,8840.0
2023-10-09 10:10:00,585.28,586.47,584.5,586.47,5874.0,573.7723,574.9389,573.0076,574.9389,5874.0
2023-10-09 10:20:00,586.22,587.24,585.71,586.06,9275.0,574.6938,575.6937,574.1938,574.5369,9275.0
2023-10-09 10:30:00,586.18,586.37,584.74,585.09,8989.0,574.6546,574.8409,573.2429,573.586,8989.0
2023-10-09 10:40:00,585.1,585.72,583.62,583.62,8021.0,573.5958,574.2036,572.1449,572.1449,8021.0
2023-10-09 10:50:00,583.68,584.64,583.43,584.0,10153.0,572.2037,573.1449,571.9587,572.5174,10153.0
2023-10-09 11:00:00,583.64,584.05,583.25,583.35,8886.0,572.1645,572.5665,571.7822,571.8802,8886.0
2023-10-09 11:10:00,582.84,584.08,582.69,584.08,4396.0,571.3803,572.5959,571.2332,572.5959,4396.0
2023-10-09 11:20:00,583.88,585.51,583.75,584.91,5527.0,572.3998,573.9978,572.2724,573.4096,5527.0
2023-10-09 11:30:00,585.37,586.02,584.94,585.47,8140.0,573.8605,574.4977,573.439,573.9585,8140.0
2023-10-09 11:40:00,585.54,585.54,584.81,585.2,2148.0,574.0272,574.0272,573.3115,573.6939,2148.0
2023-10-09 11:50:00,585.32,585.41,584.78,584.92,2992.0,573.8115,573.8997,573.2821,573.4194,2992.0
2023-10-09 12:00:00,585.2,586.26,585.2,586.07,1600.0,573.6939,574.733,573.6939,574.5467,1600.0
2023-10-09 12:10:00,586.29,586.3,585.13,586.21,1578.0,574.7624,574.7722,573.6252,574.684,1578.0
2023-10-09 12:20:00,586.36,586.94,586.36,586.85,3246.0,574.831,575.3996,574.831,575.3114,3246.0
2023-10-09 12:30:00,586.9,587.14,586.37,586.37,2548.0,575.3604,575.5957,574.8409,574.8409,2548.0
2023-10-09 12:40:00,586.59,586.59,585.33,585.93,1911.0,575.0565,575.0565,573.8213,574.4095,1911.0
2023-10-09 12:50:00,586.16,586.24,585.5,585.5,1500.0,574.635,574.7134,573.988,573.988,1500.0
2023-10-09 13:00:00,586.11,586.77,586.0,586.77,1955.0,574.586,575.233,574.4781,575.233,1955.0
2023-10-09 13:10:00,586.59,586.93,586.31,586.7,1615.0,575.0565,575.3898,574.782,575.1644,1615.0
2023-10-09 13:20:00,586.45,589.0,586.37,588.79,5623.0,574.9193,577.4191,574.8409,577.2133,5623.0
2023-10-09 13:30:00,589.05,590.37,589.05,590.25,12536.0,577.4682,578.7622,577.4682,578.6446,12536.0
2023-10-09 13:40:00,590.19,591.5,590.19,590.75,8110.0,578.5857,579.87,578.5857,579.1347,8110.0
2023-10-09 13:50:00,590.76,591.71,590.68,590.83,705.0,579.1445,580.0759,579.0661,579.2132,705.0
2023-10-09 14:00:00,591.09,591.3,590.47,591.17,4196.0,579.468,579.6739,578.8602,579.5465,4196.0
2023-10-09 14:10:00,590.89,590.89,590.01,590.1,3725.0,579.272,579.272,578.4093,578.4975,3725.0
2023-10-09 14:20:00,589.88,590.5,589.86,590.04,1850.0,578.2818,578.8896,578.2622,578.4387,1850.0
2023-10-09 14:30:00,590.14,590.66,589.25,590.09,3901.0,578.5367,579.0465,577.6642,578.4877,3901.0
2023-10-09 14:40:00,590.2,590.77,589.9,590.09,2526.0,578.5955,579.1543,578.3014,578.4877,2526.0
2023-10-09 14:50:00,590.03,590.72,589.5,590.1,14284.0,578.4289,579.1053,577.9093,578.4975,14284.0
2023-10-09 15:00:00,589.92,590.67,589.55,590.59,6767.0,578.3211,579.0563,577.9583,578.9779,6767.0
2023-10-09 15:10:00,590.06,590.78,589.66,590.15,11080.0,578.4583,579.1641,578.0662,578.5465,11080.0
2023-10-09 15:20:00,590.07,590.76,589.99,590.75,4342.0,578.4681,579.1445,578.3897,579.1347,4342.0
2023-10-09 15:30:00,590.48,590.7,590.03,590.42,6686.0,578.87,579.0857,578.4289,578.8112,6686.0
2023-10-09 15:40:00,590.54,590.92,590.07,590.76,9553.0,578.9289,579.3014,578.4681,579.1445,9553.0
2023-10-09 15:50:00,590.72,591.61,590.26,591.37,20736.0,579.1053,579.9778,578.6544,579.7425,20736.0
2023-10-10 09:30:00,600.18,600.49,598.35,599.62,21620.0,588.3793,588.6832,586.5853,587.8303,21620.0
2023-10-10 09:40:00,599.63,601.0,598.57,599.0,15744.0,587.8401,589.1832,586.801,587.2225,15744.0
2023-10-10 09:50:00,599.21,600.91,598.9,600.67,20526.0,587.4284,589.095,587.1245,588.8597,20526.0
2023-10-10 10:00:00,600.67,602.47,600.62,600.83,11018.0,588.8597,590.6243,588.8107,589.0165,11018.0
2023-10-10 10:10:00,600.42,602.43,599.9,602.18,7839.0,588.6146,590.5851,588.1048,590.34,7839.0
2023-10-10 10:20:00,601.95,603.24,601.45,602.4,15373.0,590.1145,591.3792,589.6243,590.5557,15373.0
2023-10-10 10:30:00,602.43,603.75,601.91,603.18,22123.0,590.5851,591.8791,590.0753,591.3203,22123.0
2023-10-10 10:40:00,603.4,603.7,602.72,603.04,14162.0,591.536,591.8301,590.8694,591.1831,14162.0
2023-10-10 10:50:00,603.04,604.54,603.01,604.0,12713.0,591.1831,592.6536,591.1537,592.1242,12713.0
2023-10-10 11:00:00,603.99,605.66,603.82,604.12,23007.0,592.1144,593.7516,591.9478,592.2419,23007.0
2023-10-10 11:10:00,604.35,606.33,604.14,606.33,9285.0,592.4673,594.4084,592.2615,594.4084,9285.0
2023-10-10 11:20:00,606.3,606.46,605.71,605.75,10961.0,594.379,594.5358,593.8006,593.8398,10961.0
2023-10-10 11:30:00,605.9,606.8,605.6,606.23,20224.0,593.9869,594.8692,593.6928,594.3104,20224.0
2023-10-10 11:40:00,606.27,606.6,605.59,605.67,20945.0,594.3496,594.6731,593.6829,593.7614,20945.0
2023-10-10 11:50:00,605.72,606.37,605.6,605.61,11040.0,593.8104,594.4476,593.6928,593.7026,11040.0
2023-10-10 12:00:00,605.62,605.62,605.02,605.21,20491.0,593.7124,593.7124,593.1242,593.3104,20491.0
2023-10-10 12:10:00,605.09,605.1,604.15,604.58,10725.0,593.1928,593.2026,592.2713,592.6928,10725.0
2023-10-10 12:20:00,604.27,604.27,603.42,603.77,10074.0,592.3889,592.3889,591.5556,591.8987,10074.0
2023-10-10 12:30:00,603.74,603.85,603.11,603.76,8507.0,591.8693,591.9772,591.2517,591.8889,8507.0
2023-10-10 12:40:00,603.72,604.34,603.31,604.23,7050.0,591.8497,592.4575,591.4478,592.3497,7050.0
2023-10-10 12:50:00,604.1,605.02,604.0,604.5,3344.0,592.2222,593.1242,592.1242,592.6144,3344.0
2023-10-10 13:00:00,604.41,604.5,600.02,600.46,8044.0,592.5261,592.6144,588.2225,588.6538,8044.0
2023-10-10 13:10:00,600.64,600.78,599.24,599.4,8504.0,588.8303,588.9675,587.4578,587.6147,8504.0
2023-10-10 13:20:00,599.37,600.09,599.06,599.48,4083.0,587.5852,588.2911,587.2813,587.6931,4083.0
2023-10-10 13:30:00,599.72,600.54,599.21,600.11,7402.0,587.9284,588.7322,587.4284,588.3107,7402.0
2023-10-10 13:40:00,600.1,601.04,600.1,600.26,8695.0,588.3009,589.2224,588.3009,588.4577,8695.0
2023-10-10 13:50:00,600.28,600.57,599.33,600.37,15323.0,588.4774,588.7617,587.546,588.5656,15323.0
2023-10-10 14:00:00,600.17,601.04,600.12,600.29,15235.0,588.3695,589.2224,588.3205,588.4872,15235.0
2023-10-10 14:10:00,600.1,601.47,599.58,601.47,10360.0,588.3009,589.644,587.7911,589.644,10360.0
2023-10-10 14:20:00,601.28,601.56,599.95,600.22,4977.0,589.4577,589.7322,588.1538,588.4185,4977.0
2023-10-10 14:30:00,600.19,601.08,600.0,600.19,3662.0,588.3891,589.2616,588.2029,588.3891,3662.0
2023-10-10 14:40:00,600.48,602.0,600.16,601.49,29997.0,588.6734,590.1635,588.3597,589.6636,29997.0
2023-10-10 14:50:00,601.39,601.57,600.1,600.36,7290.0,589.5655,589.742,588.3009,588.5558,7290.0
2023-10-10 15:00:00,600.48,601.65,600.46,601.65,6515.0,588.6734,589.8204,588.6538,589.8204,6515.0
2023-10-10 15:10:00,601.64,602.06,601.01,601.47,8812.0,589.8106,590.2224,589.193,589.644,8812.0
2023-10-10 15:20:00,601.29,601.96,600.86,601.72,7050.0,589.4675,590.1243,589.0459,589.889,7050.0
2023-10-10 15:30:00,601.6,602.18,601.6,602.02,6660.0,589.7714,590.34,589.7714,590.1831,6660.0
2023-10-10 15:40:00,601.68,602.66,601.66,602.66,10073.0,589.8498,590.8106,589.8302,590.8106,10073.0
2023-10-10 15:50:00,602.49,602.71,601.72,602.26,45975.0,590.6439,590.8596,589.889,590.4184,45975.0
2023-10-11 09:30:00,601.35,605.51,601.35,603.23,37978.0,589.5263,593.6045,589.5263,591.3694,37978.0
2023-10-11 09:40:00,602.94,604.05,601.73,602.8,22155.0,591.0851,592.1732,589.8988,590.9478,22155.0
2023-10-11 09:50:00,602.88,603.72,602.06,602.94,12025.0,591.0262,591.8497,590.2224,591.0851,12025.0
2023-10-11 10:00:00,603.76,603.76,602.58,602.66,7826.0,591.8889,591.8889,590.7321,590.8106,7826.0
2023-10-11 10:10:00,602.94,603.1,601.75,602.65,18179.0,591.0851,591.2419,589.9185,590.8008,18179.0
2023-10-11 10:20:00,602.61,603.6,601.52,602.42,24579.0,590.7615,591.7321,589.693,590.5753,24579.0
2023-10-11 10:30:00,602.38,602.39,601.04,602.19,32937.0,590.5361,590.5459,589.2224,590.3498,32937.0
2023-10-11 10:40:00,602.27,602.81,601.48,601.8,12481.0,590.4282,590.9576,589.6538,589.9675,12481.0
2023-10-11 10:50:00,601.78,604.41,601.78,604.4,19914.0,589.9479,592.5261,589.9479,592.5163,19914.0
2023-10-11 11:00:00,604.65,605.88,604.31,604.74,21950.0,592.7614,593.9672,592.4281,592.8497,21950.0
2023-10-11 11:10:00,604.87,605.5,603.21,603.21,20093.0,592.9771,593.5947,591.3497,591.3497,20093.0
2023-10-11 11:20:00,603.12,603.3,602.17,602.93,21539.0,591.2615,591.438,590.3302,591.0752,21539.0
2023-10-11 11:30:00,602.98,603.06,601.73,601.99,23070.0,591.1243,591.2027,589.8988,590.1537,23070.0
2023-10-11 11:40:00,601.9,602.24,600.74,602.22,6673.0,590.0655,590.3988,588.9283,590.3792,6673.0
2023-10-11 11:50:00,601.79,602.83,601.67,602.29,3560.0,589.9577,590.9772,589.84,590.4478,3560.0
2023-10-11 12:00:00,602.22,602.3,601.48,601.68,4502.0,590.3792,590.4576,589.6538,589.8498,4502.0
2023-10-11 12:10:00,601.79,601.79,600.07,600.07,8492.0,589.9577,589.9577,588.2715,588.2715,8492.0
2023-10-11 12:20:00,600.0,601.09,599.51,600.52,13111.0,588.2029,589.2714,587.7225,588.7126,13111.0
2023-10-11 12:30:00,600.31,600.58,599.83,600.32,3144.0,588.5068,588.7715,588.0362,588.5166,3144.0
2023-10-11 12:40:00,600.43,600.65,599.57,599.85,8611.0,588.6244,588.8401,587.7813,588.0558,8611.0
2023-10-11 12:50:00,599.52,600.49,599.46,600.49,8810.0,587.7323,588.6832,587.6735,588.6832,8810.0
2023-10-11 13:00:00,600.53,600.94,600.06,600.26,2700.0,588.7224,589.1244,588.2617,588.4577,2700.0
2023-10-11 13:10:00,600.1,600.26,598.57,598.75,5673.0,588.3009,588.4577,586.801,586.9774,5673.0
2023-10-11 13:20:00,598.89,599.86,598.78,599.84,5836.0,587.1147,588.0656,587.0068,588.046,5836.0
2023-10-11 13:30:00,599.8,599.91,598.5,598.5,3198.0,588.0068,588.1146,586.7324,586.7324,3198.0
2023-10-11 13:40:00,598.52,598.93,598.0,598.05,2140.0,586.752,587.1539,586.2422,586.2912,2140.0
2023-10-11 13:50:00,598.32,600.16,598.32,600.16,3940.0,586.5559,588.3597,586.5559,588.3597,3940.0
2023-10-11 14:00:00,600.46,601.41,599.93,599.93,4401.0,588.6538,589.5851,588.1342,588.1342,4401.0
2023-10-11 14:10:00,599.61,599.84,599.28,599.3,2300.0,587.8205,588.046,587.497,587.5166,2300.0
2023-10-11 14:20:00,600.02,601.96,599.93,600.61,2445.0,588.2225,590.1243,588.1342,588.8009,2445.0
2023-10-11 14:30:00,600.38,601.5,600.38,601.07,5541.0,588.5754,589.6734,588.5754,589.2518,5541.0
2023-10-11 14:40:00,600.97,602.1,600.73,601.32,3638.0,589.1538,590.2616,588.9185,589.4969,3638.0
2023-10-11 14:50:00,601.68,602.07,601.22,601.85,2259.0,589.8498,590.2322,589.3989,590.0165,2259.0
2023-10-11 15:00:00,601.94,602.38,601.87,602.11,3675.0,590.1047,590.5361,590.0361,590.2714,3675.0
2023-10-11 15:10:00,602.23,602.55,601.67,601.9,3571.0,590.389,590.7027,589.84,590.0655,3571.0
2023-10-11 15:20:00,601.87,603.17,601.87,603.17,6255.0,590.0361,591.3105,590.0361,591.3105,6255.0
2023-10-11 15:30:00,602.87,603.37,602.58,603.21,9294.0,591.0164,591.5066,590.7321,591.3497,9294.0
2023-10-11 15:40:00,602.96,604.25,602.79,603.84,5948.0,591.1047,592.3693,590.938,591.9674,5948.0
2023-10-11 15:50:00,604.04,606.19,603.63,606.19,45293.0,592.1634,594.2712,591.7615,594.2712,45293.0
2023-10-12 09:30:00,609.64,613.47,609.64,611.75,57535.0,597.6533,601.408,597.6533,599.7218,57535.0
2023-10-12 09:40:00,611.5,614.04,610.82,613.48,36417.0,599.4767,601.9668,598.8101,601.4178,36417.0
2023-10-12 09:50:00,613.45,616.76,613.01,616.49,33039.0,601.3884,604.6333,600.9571,604.3686,33039.0
2023-10-12 10:00:00,616.62,623.14,616.39,621.66,58507.0,604.4961,610.8879,604.2706,609.437,58507.0
2023-10-12 10:10:00,621.62,624.19,619.76,620.32,57514.0,609.3978,611.9172,607.5743,608.1233,57514.0
2023-10-12 10:20:00,620.41,623.58,620.17,620.85,20330.0,608.2116,611.3192,607.9763,608.6429,20330.0
2023-10-12 10:30:00,621.65,623.47,621.06,622.33,30762.0,609.4272,611.2114,608.8488,610.0938,30762.0
2023-10-12 10:40:00,622.72,623.86,621.62,623.53,19812.0,610.4761,611.5937,609.3978,611.2702,19812.0
2023-10-12 10:50:00,624.0,624.15,621.31,622.42,19634.0,611.731,611.878,609.0939,610.182,19634.0
2023-10-12 11:00:00,621.45,622.04,619.73,621.92,13266.0,609.2311,609.8095,607.5449,609.6919,13266.0
2023-10-12 11:10:00,622.07,623.77,622.05,623.76,10575.0,609.8389,611.5055,609.8193,611.4957,10575.0
2023-10-12 11:20:00,623.73,623.79,620.69,620.87,8817.0,611.4663,611.5251,608.4861,608.6625,8817.0
2023-10-12 11:30:00,621.07,621.72,620.49,621.72,22693.0,608.8586,609.4958,608.29,609.4958,22693.0
2023-10-12 11:40:00,621.78,622.24,621.17,621.62,9536.0,609.5546,610.0056,608.9566,609.3978,9536.0
2023-10-12 11:50:00,621.58,622.51,621.32,622.51,7069.0,609.3586,610.2703,609.1037,610.2703,7069.0
2023-10-12 12:00:00,622.8,623.68,621.87,622.31,9933.0,610.5546,611.4173,609.6429,610.0742,9933.0
2023-10-12 12:10:00,622.44,623.14,621.25,622.59,8131.0,610.2016,610.8879,609.035,610.3487,8131.0
2023-10-12 12:20:00,622.72,623.67,622.54,623.24,9373.0,610.4761,611.4075,610.2997,610.9859,9373.0
2023-10-12 12:30:00,623.18,623.33,622.19,622.47,3110.0,610.9271,611.0741,609.9566,610.2311,3110.0
2023-10-12 12:40:00,622.73,623.53,622.73,622.8,4666.0,610.4859,611.2702,610.4859,610.5546,4666.0
2023-10-12 12:50:00,623.1,623.51,622.61,622.77,6157.0,610.8487,611.2506,610.3683,610.5252,6157.0
2023-10-12 13:00:00,622.76,623.04,619.49,619.49,8045.0,610.5154,610.7898,607.3096,607.3096,8045.0
2023-10-12 13:10:00,619.17,619.54,615.68,616.5,10235.0,606.9959,607.3587,603.5746,604.3784,10235.0
2023-10-12 13:20:00,616.56,616.86,615.3,615.99,9246.0,604.4373,604.7314,603.202,603.8785,9246.0
2023-10-12 13:30:00,615.7,616.75,615.32,615.93,8610.0,603.5942,604.6235,603.2216,603.8196,8610.0
2023-10-12 13:40:00,616.0,616.02,615.21,615.4,7290.0,603.8883,603.9079,603.1138,603.3001,7290.0
2023-10-12 13:50:00,615.41,615.41,614.46,614.7,5995.0,603.3099,603.3099,602.3785,602.6138,5995.0
2023-10-12 14:00:00,614.61,615.15,612.14,612.14,7811.0,602.5256,603.055,600.1042,600.1042,7811.0
2023-10-12 14:10:00,612.18,612.28,611.33,611.55,7859.0,600.1434,600.2414,599.3101,599.5258,7859.0
2023-10-12 14:20:00,612.02,614.78,612.02,614.12,8096.0,599.9865,602.6923,599.9865,602.0452,8096.0
2023-10-12 14:30:00,614.38,615.88,614.27,615.88,4119.0,602.3001,603.7706,602.1923,603.7706,4119.0
2023-10-12 14:40:00,615.99,616.66,615.29,616.6,15242.0,603.8785,604.5353,603.1922,604.4765,15242.0
2023-10-12 14:50:00,616.57,616.57,615.4,615.61,5509.0,604.4471,604.4471,603.3001,603.5059,5509.0
2023-10-12 15:00:00,615.44,616.54,615.19,616.05,10513.0,603.3393,604.4177,603.0942,603.9373,10513.0
2023-10-12 15:10:00,615.81,616.48,614.96,616.29,8790.0,603.702,604.3588,602.8687,604.1726,8790.0
2023-10-12 15:20:00,616.18,616.59,615.93,616.24,13375.0,604.0647,604.4667,603.8196,604.1235,13375.0
2023-10-12 15:30:00,616.36,616.82,616.03,616.58,25843.0,604.2412,604.6921,603.9177,604.4569,25843.0
2023-10-12 15:40:00,616.57,616.57,615.87,616.15,11199.0,604.4471,604.4471,603.7608,604.0353,11199.0
2023-10-12 15:50:00,616.26,617.48,616.26,616.56,48026.0,604.1432,605.3392,604.1432,604.4373,48026.0
2023-10-13 09:30:00,611.94,612.2,606.6,609.62,49291.0,599.9081,600.163,594.6731,597.6337,49291.0
2023-10-13 09:40:00,610.31,611.38,607.62,609.4,6862.0,598.3101,599.3591,595.673,597.418,6862.0
2023-10-13 09:50:00,609.58,611.21,608.7,610.49,7336.0,597.5945,599.1924,596.7318,598.4866,7336.0
2023-10-13 10:00:00,609.01,609.58,605.85,607.69,18813.0,597.0357,597.5945,593.9378,595.7417,18813.0
2023-10-13 10:10:00,607.89,607.89,605.35,605.54,8375.0,595.9377,595.9377,593.4477,593.6339,8375.0
2023-10-13 10:20:00,605.52,605.98,604.35,605.03,9975.0,593.6143,594.0653,592.4673,593.134,9975.0
2023-10-13 10:30:00,605.17,606.81,604.79,605.87,3200.0,593.2712,594.879,592.8987,593.9574,3200.0
2023-10-13 10:40:00,606.0,606.39,604.3,604.9,5984.0,594.0849,594.4672,592.4183,593.0065,5984.0
2023-10-13 10:50:00,604.81,604.82,602.52,602.88,9567.0,592.9183,592.9281,590.6733,591.0262,9567.0
2023-10-13 11:00:00,602.82,602.9,600.5,602.0,7604.0,590.9674,591.0458,588.693,590.1635,7604.0
2023-10-13 11:10:00,601.94,603.2,601.24,601.6,11065.0,590.1047,591.3399,589.4185,589.7714,11065.0
2023-10-13 11:20:00,601.32,602.23,600.65,602.0,6968.0,589.4969,590.389,588.8401,590.1635,6968.0
2023-10-13 11:30:00,602.04,603.5,601.9,602.36,23527.0,590.2027,591.634,590.0655,590.5165,23527.0
2023-10-13 11:40:00,602.5,602.64,601.0,601.0,4149.0,590.6537,590.791,589.1832,589.1832,4149.0
2023-10-13 11:50:00,600.77,601.28,599.0,600.3,15250.0,588.9577,589.4577,587.2225,588.497,15250.0
2023-10-13 12:00:00,600.08,600.65,599.84,600.5,5192.0,588.2813,588.8401,588.046,588.693,5192.0
2023-10-13 12:10:00,600.48,601.61,600.05,601.35,9364.0,588.6734,589.7812,588.2519,589.5263,9364.0
2023-10-13 12:20:00,601.44,603.16,601.44,603.16,3744.0,589.6145,591.3007,589.6145,591.3007,3744.0
2023-10-13 12:30:00,602.75,603.66,601.91,602.44,3102.0,590.8988,591.7909,590.0753,590.5949,3102.0
2023-10-13 12:40:00,602.52,603.07,601.96,601.96,3388.0,590.6733,591.2125,590.1243,590.1243,3388.0
2023-10-13 12:50:00,602.1,602.46,601.23,602.11,2515.0,590.2616,590.6145,589.4087,590.2714,2515.0
2023-10-13 13:00:00,602.12,602.12,599.69,599.8,4626.0,590.2812,590.2812,587.899,588.0068,4626.0
2023-10-13 13:10:00,599.92,600.64,599.73,600.59,3150.0,588.1244,588.8303,587.9382,588.7813,3150.0
2023-10-13 13:20:00,600.06,600.49,597.93,597.97,3053.0,588.2617,588.6832,586.1736,586.2128,3053.0
2023-10-13 13:30:00,597.51,598.61,597.34,597.57,5750.0,585.7618,586.8402,585.5952,585.8206,5750.0
2023-10-13 13:40:00,597.7,599.9,597.7,599.18,7662.0,585.9481,588.1048,585.9481,587.399,7662.0
2023-10-13 13:50:00,599.61,600.27,599.09,599.76,5988.0,587.8205,588.4676,587.3108,587.9676,5988.0
2023-10-13 14:00:00,599.33,601.49,599.33,599.76,10559.0,587.546,589.6636,587.546,587.9676,10559.0
2023-10-13 14:10:00,600.08,600.09,598.3,599.02,4155.0,588.2813,588.2911,586.5363,587.2421,4155.0
2023-10-13 14:20:00,598.66,599.45,597.62,598.66,3874.0,586.8892,587.6637,585.8697,586.8892,3874.0
2023-10-13 14:30:00,599.04,600.15,598.88,598.92,4651.0,587.2617,588.3499,587.1049,587.1441,4651.0
2023-10-13 14:40:00,599.03,600.2,598.86,599.62,6230.0,587.2519,588.3989,587.0853,587.8303,6230.0
2023-10-13 14:50:00,599.76,601.04,599.6,600.54,6384.0,587.9676,589.2224,587.8107,588.7322,6384.0
2023-10-13 15:00:00,600.64,600.72,598.39,599.69,5002.0,588.8303,588.9087,586.6245,587.899,5002.0
2023-10-13 15:10:00,599.67,601.45,599.41,600.07,3588.0,587.8793,589.6243,587.6245,588.2715,3588.0
2023-10-13 15:20:00,599.96,600.33,599.38,599.75,5000.0,588.1636,588.5264,587.595,587.9578,5000.0
2023-10-13 15:30:00,599.77,600.3,599.05,599.72,6695.0,587.9774,588.497,587.2715,587.9284,6695.0
2023-10-13 15:40:00,599.9,600.74,598.86,600.5,18733.0,588.1048,588.9283,587.0853,588.693,18733.0
2023-10-13 15:50:00,600.45,600.45,599.15,599.76,70921.0,588.644,588.644,587.3696,587.9676,70921.0
2023-10-16 09:30:00,600.73,606.05,600.73,604.18,41544.0,588.9185,594.1339,588.9185,592.3007,41544.0
2023-10-16 09:40:00,603.62,605.43,598.0,598.81,35202.0,591.7517,593.5261,586.2422,587.0363,35202.0
2023-10-16 09:50:00,599.09,600.87,598.75,600.22,9714.0,587.3108,589.0558,586.9774,588.4185,9714.0
2023-10-16 10:00:00,600.97,601.68,599.67,600.94,24192.0,589.1538,589.8498,587.8793,589.1244,24192.0
2023-10-16 10:10:00,600.62,601.78,599.43,599.79,20508.0,588.8107,589.9479,587.6441,587.997,20508.0
2023-10-16 10:20:00,599.77,601.41,599.46,600.75,16874.0,587.9774,589.5851,587.6735,588.9381,16874.0
2023-10-16 10:30:00,600.94,603.03,600.5,602.35,16911.0,589.1244,591.1733,588.693,590.5067,16911.0
2023-10-16 10:40:00,602.64,602.83,601.13,601.29,11836.0,590.791,590.9772,589.3106,589.4675,11836.0
2023-10-16 10:50:00,601.43,601.69,600.7,601.39,7790.0,589.6047,589.8596,588.8891,589.5655,7790.0
2023-10-16 11:00:00,601.77,602.63,600.89,602.27,9299.0,589.9381,590.7811,589.0754,590.4282,9299.0
2023-10-16 11:10:00,601.87,601.92,599.39,599.4,9797.0,590.0361,590.0851,587.6049,587.6147,9797.0
2023-10-16 11:20:00,599.3,600.21,599.27,599.94,7719.0,587.5166,588.4087,587.4872,588.144,7719.0
2023-10-16 11:30:00,600.17,600.4,599.01,599.26,29336.0,588.3695,588.595,587.2323,587.4774,29336.0
2023-10-16 11:40:00,599.31,600.68,599.02,600.17,8335.0,587.5264,588.8695,587.2421,588.3695,8335.0
2023-10-16 11:50:00,600.18,600.27,599.0,599.35,8376.0,588.3793,588.4676,587.2225,587.5656,8376.0
2023-10-16 12:00:00,599.35,600.17,598.69,600.09,7400.0,587.5656,588.3695,586.9186,588.2911,7400.0
2023-10-16 12:10:00,600.07,600.22,599.2,599.87,2936.0,588.2715,588.4185,587.4186,588.0754,2936.0
2023-10-16 12:20:00,599.62,600.01,599.61,599.61,1510.0,587.8303,588.2127,587.8205,587.8205,1510.0
2023-10-16 12:30:00,599.32,600.12,599.19,599.65,2234.0,587.5362,588.3205,587.4088,587.8597,2234.0
2023-10-16 12:40:00,599.98,600.16,599.67,599.9,1766.0,588.1833,588.3597,587.8793,588.1048,1766.0
2023-10-16 12:50:00,599.92,600.3,599.5,600.0,3396.0,588.1244,588.497,587.7127,588.2029,3396.0
2023-10-16 13:00:00,600.7,601.86,600.51,601.8,3355.0,588.8891,590.0263,588.7028,589.9675,3355.0
2023-10-16 13:10:00,602.19,602.32,601.0,601.0,3400.0,590.3498,590.4772,589.1832,589.1832,3400.0
2023-10-16 13:20:00,600.71,600.71,598.32,599.65,10998.0,588.8989,588.8989,586.5559,587.8597,10998.0
2023-10-16 13:30:00,599.62,600.79,599.6,600.03,2339.0,587.8303,588.9773,587.8107,588.2323,2339.0
2023-10-16 13:40:00,600.32,601.33,600.31,601.03,4237.0,588.5166,589.5067,588.5068,589.2126,4237.0
2023-10-16 13:50:00,600.68,601.93,600.66,601.62,3743.0,588.8695,590.0949,588.8499,589.791,3743.0
2023-10-16 14:00:00,601.6,601.96,600.76,601.96,2139.0,589.7714,590.1243,588.9479,590.1243,2139.0
2023-10-16 14:10:00,602.0,602.38,601.57,601.71,3019.0,590.1635,590.5361,589.742,589.8792,3019.0
2023-10-16 14:20:00,601.82,602.53,601.49,601.87,2930.0,589.9871,590.6831,589.6636,590.0361,2930.0
2023-10-16 14:30:00,601.62,602.18,601.0,601.36,7716.0,589.791,590.34,589.1832,589.5361,7716.0
2023-10-16 14:40:00,601.34,601.52,601.0,601.25,3028.0,589.5165,589.693,589.1832,589.4283,3028.0
2023-10-16 14:50:00,601.0,601.88,601.0,601.65,4326.0,589.1832,590.0459,589.1832,589.8204,4326.0
2023-10-16 15:00:00,601.51,602.21,600.87,602.11,2980.0,589.6832,590.3694,589.0558,590.2714,2980.0
2023-10-16 15:10:00,602.11,602.97,601.81,602.59,7881.0,590.2714,591.1145,589.9773,590.7419,7881.0
2023-10-16 15:20:00,602.7,604.26,602.7,603.99,10252.0,590.8498,592.3791,590.8498,592.1144,10252.0
2023-10-16 15:30:00,603.95,604.32,603.44,604.2,5714.0,592.0752,592.4379,591.5752,592.3203,5714.0
2023-10-16 15:40:00,604.05,604.6,603.62,603.72,14105.0,592.1732,592.7124,591.7517,591.8497,14105.0
2023-10-16 15:50:00,603.55,604.86,603.23,603.92,57851.0,591.6831,592.9673,591.3694,592.0458,57851.0
2023-10-17 09:30:00,590.36,591.63,588.05,591.05,35577.0,578.7524,579.9974,576.4878,579.4288,35577.0
2023-10-17 09:40:00,591.0,592.29,588.01,589.97,45794.0,579.3798,580.6445,576.4486,578.3701,45794.0
2023-10-17 09:50:00,589.57,590.17,586.94,588.44,20350.0,577.9779,578.5661,575.3996,576.8702,20350.0
2023-10-17 10:00:00,588.02,598.2,587.93,597.57,56190.0,576.4584,586.4383,576.3702,585.8206,56190.0
2023-10-17 10:10:00,597.97,599.25,597.44,599.22,16904.0,586.2128,587.4676,585.6932,587.4382,16904.0
2023-10-17 10:20:00,599.47,602.87,599.36,600.63,27541.0,587.6833,591.0164,587.5754,588.8205,27541.0
2023-10-17 10:30:00,600.63,607.17,600.39,604.0,47264.0,588.8205,595.2319,588.5852,592.1242,47264.0
2023-10-17 10:40:00,604.46,606.5,604.35,606.15,14403.0,592.5752,594.5751,592.4673,594.2319,14403.0
2023-10-17 10:50:00,605.88,605.96,604.68,605.5,24855.0,593.9672,594.0457,592.7908,593.5947,24855.0
2023-10-17 11:00:00,605.66,606.23,604.44,604.88,26782.0,593.7516,594.3104,592.5556,592.9869,26782.0
2023-10-17 11:10:00,605.37,607.12,605.36,607.04,24627.0,593.4673,595.1829,593.4575,595.1044,24627.0
2023-10-17 11:20:00,606.9,607.05,605.2,606.01,18301.0,594.9672,595.1142,593.3006,594.0947,18301.0
2023-10-17 11:30:00,606.18,607.41,605.71,605.72,26849.0,594.2613,595.4672,593.8006,593.8104,26849.0
2023-10-17 11:40:00,605.72,608.0,605.42,608.0,13080.0,593.8104,596.0456,593.5163,596.0456,13080.0
2023-10-17 11:50:00,607.86,608.22,606.46,608.22,9473.0,595.9083,596.2612,594.5358,596.2612,9473.0
2023-10-17 12:00:00,608.17,609.0,607.54,608.42,12792.0,596.2122,597.0259,595.5946,596.4573,12792.0
2023-10-17 12:10:00,608.73,609.5,608.31,609.3,4700.0,596.7612,597.5161,596.3495,597.32,4700.0
2023-10-17 12:20:00,609.24,610.35,608.74,610.19,6440.0,597.2612,598.3494,596.771,598.1925,6440.0
2023-10-17 12:30:00,610.19,610.19,608.9,609.79,11573.0,598.1925,598.1925,596.9279,597.8004,11573.0
2023-10-17 12:40:00,609.35,609.56,607.22,608.21,12957.0,597.369,597.5749,595.2809,596.2514,12957.0
2023-10-17 12:50:00,608.5,609.13,607.07,607.85,6354.0,596.5357,597.1533,595.1338,595.8985,6354.0
2023-10-17 13:00:00,608.21,608.5,607.09,607.38,7647.0,596.2514,596.5357,595.1535,595.4378,7647.0
2023-10-17 13:10:00,607.56,608.31,607.43,608.0,5880.0,595.6142,596.3495,595.4868,596.0456,5880.0
2023-10-17 13:20:00,608.04,608.57,607.42,608.14,11048.0,596.0848,596.6044,595.477,596.1828,11048.0
2023-10-17 13:30:00,608.15,608.93,607.22,608.27,12850.0,596.1926,596.9573,595.2809,596.3103,12850.0
2023-10-17 13:40:00,608.26,608.71,607.48,608.46,8977.0,596.3005,596.7416,595.5358,596.4965,8977.0
2023-10-17 13:50:00,608.45,608.45,605.41,605.96,11925.0,596.4867,596.4867,593.5065,594.0457,11925.0
2023-10-17 14:00:00,605.43,606.0,604.68,605.96,9003.0,593.5261,594.0849,592.7908,594.0457,9003.0
2023-10-17 14:10:00,605.9,607.19,605.67,606.32,8165.0,593.9869,595.2515,593.7614,594.3986,8165.0
2023-10-17 14:20:00,606.27,606.8,605.93,606.17,4766.0,594.3496,594.8692,594.0163,594.2515,4766.0
2023-10-17 14:30:00,606.25,607.18,605.95,607.01,6527.0,594.33,595.2417,594.0359,595.075,6527.0
2023-10-17 14:40:00,607.3,607.7,606.36,607.48,6850.0,595.3593,595.7515,594.4378,595.5358,6850.0
2023-10-17 14:50:00,607.37,607.69,605.59,605.95,11220.0,595.428,595.7417,593.6829,594.0359,11220.0
2023-10-17 15:00:00,605.98,606.51,605.02,606.33,6325.0,594.0653,594.5849,593.1242,594.4084,6325.0
2023-10-17 15:10:00,606.11,606.57,605.69,605.8,7824.0,594.1927,594.6437,593.781,593.8888,7824.0
2023-10-17 15:20:00,606.2,607.08,605.88,606.3,13084.0,594.281,595.1437,593.9672,594.379,13084.0
2023-10-17 15:30:00,606.63,607.17,606.22,606.27,20399.0,594.7025,595.2319,594.3006,594.3496,20399.0
2023-10-17 15:40:00,606.46,606.62,605.77,606.61,18990.0,594.5358,594.6927,593.8594,594.6829,18990.0
2023-10-17 15:50:00,606.46,609.01,606.24,609.01,68359.0,594.5358,597.0357,594.3202,597.0357,68359.0
2023-10-18 09:30:00,581.81,591.79,576.01,580.7,247101.0,570.3705,580.1543,564.6845,569.2823,247101.0
2023-10-18 09:40:00,581.18,581.48,573.86,575.25,104467.0,569.7529,570.047,562.5768,563.9395,104467.0
2023-10-18 09:50:00,576.02,581.53,575.8,580.57,74654.0,564.6944,570.096,564.4787,569.1549,74654.0
2023-10-18 10:00:00,579.99,583.1,577.84,581.86,52453.0,568.5863,571.6351,566.4786,570.4195,52453.0
2023-10-18 10:10:00,581.71,585.0,580.76,584.81,58031.0,570.2725,573.4978,569.3412,573.3115,58031.0
2023-10-18 10:20:00,584.85,587.89,583.44,583.44,20847.0,573.3507,576.331,571.9685,571.9685,20847.0
2023-10-18 10:30:00,582.45,582.54,579.01,579.94,21272.0,570.9979,571.0862,567.6256,568.5373,21272.0
2023-10-18 10:40:00,579.82,582.96,579.41,582.37,17496.0,568.4196,571.4979,568.0177,570.9195,17496.0
2023-10-18 10:50:00,581.94,582.77,581.03,582.52,20034.0,570.498,571.3116,569.6058,571.0665,20034.0
2023-10-18 11:00:00,582.29,584.51,582.2,583.56,22289.0,570.8411,573.0174,570.7528,572.0861,22289.0
2023-10-18 11:10:00,583.75,587.0,583.25,585.76,27616.0,572.2724,575.4585,571.7822,574.2428,27616.0
2023-10-18 11:20:00,585.55,586.54,584.2,584.2,13003.0,574.037,575.0075,572.7135,572.7135,13003.0
2023-10-18 11:30:00,584.64,585.9,582.5,582.93,46391.0,573.1449,574.3801,571.0469,571.4685,46391.0
2023-10-18 11:40:00,583.85,584.67,581.54,581.99,12752.0,572.3704,573.1743,570.1058,570.547,12752.0
2023-10-18 11:50:00,582.56,583.11,580.86,580.86,19212.0,571.1058,571.6449,569.4392,569.4392,19212.0
2023-10-18 12:00:00,581.26,583.32,580.54,583.21,13622.0,569.8313,571.8508,569.1255,571.743,13622.0
2023-10-18 12:10:00,583.52,583.88,582.46,582.81,16416.0,572.0469,572.3998,571.0077,571.3508,16416.0
2023-10-18 12:20:00,582.8,582.8,581.32,582.0,13122.0,571.341,571.341,569.8901,570.5568,13122.0
2023-10-18 12:30:00,581.75,581.97,580.15,580.47,9802.0,570.3117,570.5274,568.7431,569.0569,9802.0
2023-10-18 12:40:00,580.68,581.27,579.36,579.74,10383.0,569.2627,569.8411,567.9687,568.3412,10383.0
2023-10-18 12:50:00,579.69,580.85,579.17,580.58,9711.0,568.2922,569.4294,567.7824,569.1647,9711.0
2023-10-18 13:00:00,580.74,583.7,580.4,583.34,16059.0,569.3215,572.2233,568.9882,571.8704,16059.0
2023-10-18 13:10:00,583.21,585.36,582.98,584.8,10542.0,571.743,573.8507,571.5175,573.3017,10542.0
2023-10-18 13:20:00,584.75,585.28,584.14,584.36,8370.0,573.2527,573.7723,572.6547,572.8704,8370.0
2023-10-18 13:30:00,585.22,585.22,581.0,581.25,14730.0,573.7135,573.7135,569.5764,569.8215,14730.0
2023-10-18 13:40:00,581.51,582.13,581.16,581.59,13379.0,570.0764,570.6842,569.7333,570.1548,13379.0
2023-10-18 13:50:00,581.65,583.95,581.65,583.36,14251.0,570.2137,572.4684,570.2137,571.89,14251.0
2023-10-18 14:00:00,583.52,584.07,582.02,584.07,5019.0,572.0469,572.5861,570.5764,572.5861,5019.0
2023-10-18 14:10:00,583.52,583.52,581.05,581.98,11894.0,572.0469,572.0469,569.6255,570.5372,11894.0
2023-10-18 14:20:00,581.85,582.02,580.17,580.77,8048.0,570.4097,570.5764,568.7628,569.351,8048.0
2023-10-18 14:30:00,580.9,581.53,579.65,580.5,14715.0,569.4784,570.096,568.253,569.0863,14715.0
2023-10-18 14:40:00,580.45,580.76,579.2,579.52,14895.0,569.0372,569.3412,567.8118,568.1255,14895.0
2023-10-18 14:50:00,579.35,579.99,578.22,579.04,16617.0,567.9589,568.5863,566.8511,567.655,16617.0
2023-10-18 15:00:00,579.04,579.1,577.3,578.2,22811.0,567.655,567.7138,565.9492,566.8315,22811.0
2023-10-18 15:10:00,578.89,578.91,577.68,578.32,15940.0,567.5079,567.5275,566.3217,566.9491,15940.0
2023-10-18 15:20:00,578.45,579.63,578.45,579.23,24396.0,567.0766,568.2334,567.0766,567.8412,24396.0
2023-10-18 15:30:00,579.4,580.42,579.34,580.12,38052.0,568.0079,569.0078,567.9491,568.7137,38052.0
2023-10-18 15:40:00,580.23,582.2,580.01,581.56,55908.0,568.8216,570.7528,568.6059,570.1254,55908.0
2023-10-18 15:50:00,581.69,584.46,581.05,583.56,85043.0,570.2529,572.9684,569.6255,572.0861,85043.0
2023-10-19 09:30:00,600.2,604.54,598.32,598.64,59068.0,588.3989,592.6536,586.5559,586.8696,59068.0
2023-10-19 09:40:00,598.78,598.94,594.31,594.75,32447.0,587.0068,587.1637,582.6247,583.0561,32447.0
2023-10-19 09:50:00,594.33,598.21,594.11,598.02,18720.0,582.6443,586.4481,582.4287,586.2618,18720.0
2023-10-19 10:00:00,597.79,598.79,596.56,597.68,10423.0,586.0363,587.0166,584.8305,585.9285,10423.0
2023-10-19 10:10:00,597.99,602.44,597.99,599.46,20527.0,586.2324,590.5949,586.2324,587.6735,20527.0
2023-10-19 10:20:00,599.29,600.09,595.7,595.7,19056.0,587.5068,588.2911,583.9874,583.9874,19056.0
2023-10-19 10:30:00,595.58,598.4,595.32,597.37,12298.0,583.8698,586.6343,583.6149,585.6246,12298.0
2023-10-19 10:40:00,597.43,597.62,595.9,596.65,11022.0,585.6834,585.8697,584.1835,584.9187,11022.0
2023-10-19 10:50:00,596.45,597.04,595.17,595.37,6355.0,584.7227,585.3011,583.4678,583.6639,6355.0
2023-10-19 11:00:00,595.4,597.61,595.4,596.97,13783.0,583.6933,585.8599,583.6933,585.2324,13783.0
2023-10-19 11:10:00,596.5,597.71,595.32,596.3,10781.0,584.7717,585.9579,583.6149,584.5756,10781.0
2023-10-19 11:20:00,596.21,596.21,594.81,595.8,12152.0,584.4874,584.4874,583.1149,584.0854,12152.0
2023-10-19 11:30:00,596.57,597.0,595.0,596.69,31062.0,584.8403,585.2618,583.3012,584.9579,31062.0
2023-10-19 11:40:00,596.68,597.49,596.11,596.43,8509.0,584.9481,585.7422,584.3893,584.7031,8509.0
2023-10-19 11:50:00,596.78,596.86,594.77,594.83,11264.0,585.0462,585.1246,583.0757,583.1345,11264.0
2023-10-19 12:00:00,595.03,599.03,593.35,594.79,16283.0,583.3306,587.2519,581.6836,583.0953,16283.0
2023-10-19 12:10:00,595.0,596.1,593.2,596.1,15149.0,583.3012,584.3795,581.5366,584.3795,15149.0
2023-10-19 12:20:00,597.0,598.59,593.55,593.55,10248.0,585.2618,586.8206,581.8797,581.8797,10248.0
2023-10-19 12:30:00,594.05,594.05,588.11,589.51,14157.0,582.3698,582.3698,576.5466,577.9191,14157.0
2023-10-19 12:40:00,589.57,593.48,589.35,593.03,11579.0,577.9779,581.8111,577.7623,581.3699,11579.0
2023-10-19 12:50:00,593.23,595.77,592.13,594.34,10541.0,581.566,584.056,580.4876,582.6541,10541.0
2023-10-19 13:00:00,595.39,596.0,593.74,595.55,14174.0,583.6835,584.2815,582.0659,583.8404,14174.0
2023-10-19 13:10:00,595.31,596.06,593.4,595.02,8258.0,583.6051,584.3403,581.7326,583.3208,8258.0
2023-10-19 13:20:00,595.21,595.53,593.58,594.0,6344.0,583.507,583.8207,581.9091,582.3208,6344.0
2023-10-19 13:30:00,594.43,594.74,591.36,591.53,5048.0,582.7424,583.0463,579.7327,579.8994,5048.0
2023-10-19 13:40:00,591.81,591.81,590.93,591.48,4321.0,580.1739,580.1739,579.3112,579.8504,4321.0
2023-10-19 13:50:00,592.03,593.19,591.41,591.85,5736.0,580.3896,581.5268,579.7818,580.2131,5736.0
2023-10-19 14:00:00,591.75,592.59,591.42,591.91,4456.0,580.1151,580.9386,579.7916,580.2719,4456.0
2023-10-19 14:10:00,592.06,593.22,591.58,592.51,5072.0,580.419,581.5562,579.9484,580.8601,5072.0
2023-10-19 14:20:00,592.49,592.49,591.0,591.78,6031.0,580.8405,580.8405,579.3798,580.1445,6031.0
2023-10-19 14:30:00,591.77,591.78,588.36,588.87,9745.0,580.1347,580.1445,576.7917,577.2917,9745.0
2023-10-19 14:40:00,588.24,588.31,587.23,588.12,7293.0,576.6741,576.7427,575.6839,576.5564,7293.0
2023-10-19 14:50:00,588.37,589.06,587.41,587.41,9756.0,576.8015,577.478,575.8604,575.8604,9756.0
2023-10-19 15:00:00,587.38,589.6,587.38,588.4,12701.0,575.831,578.0073,575.831,576.8309,12701.0
2023-10-19 15:10:00,588.17,589.02,587.98,588.08,6786.0,576.6055,577.4387,576.4192,576.5172,6786.0
2023-10-19 15:20:00,588.35,588.35,586.42,587.7,15275.0,576.7819,576.7819,574.8899,576.1447,15275.0
2023-10-19 15:30:00,588.31,588.56,587.13,587.13,9030.0,576.7427,576.9878,575.5859,575.5859,9030.0
2023-10-19 15:40:00,586.86,587.54,584.86,587.54,43301.0,575.3212,575.9878,573.3605,575.9878,43301.0
2023-10-19 15:50:00,588.33,589.01,587.61,587.61,49118.0,576.7623,577.4289,576.0565,576.0565,49118.0
2023-10-20 09:30:00,589.03,591.48,586.63,591.48,45605.0,577.4485,579.8504,575.0957,579.8504,45605.0
2023-10-20 09:40:00,591.04,592.29,590.04,591.12,17709.0,579.419,580.6445,578.4387,579.4975,17709.0
2023-10-20 09:50:00,590.8,591.29,588.16,588.65,7834.0,579.1837,579.6641,576.5957,577.076,7834.0
2023-10-20 10:00:00,588.0,590.12,587.4,588.65,14581.0,576.4388,578.5171,575.8506,577.076,14581.0
2023-10-20 10:10:00,588.54,588.74,585.91,586.83,9746.0,576.9682,577.1643,574.3899,575.2918,9746.0
2023-10-20 10:20:00,586.7,586.79,584.62,584.78,10432.0,575.1644,575.2526,573.1253,573.2821,10432.0
2023-10-20 10:30:00,584.84,585.23,583.0,583.44,13535.0,573.3409,573.7233,571.5371,571.9685,13535.0
2023-10-20 10:40:00,583.45,583.45,580.8,582.02,7579.0,571.9783,571.9783,569.3804,570.5764,7579.0
2023-10-20 10:50:00,581.81,582.1,578.65,578.73,7548.0,570.3705,570.6548,567.2726,567.3511,7548.0
2023-10-20 11:00:00,578.3,581.42,578.3,580.94,13261.0,566.9295,569.9882,566.9295,569.5176,13261.0
2023-10-20 11:10:00,580.84,581.14,579.31,579.38,10066.0,569.4196,569.7137,567.9197,567.9883,10066.0
2023-10-20 11:20:00,579.74,580.53,578.87,579.98,9115.0,568.3412,569.1157,567.4883,568.5765,9115.0
2023-10-20 11:30:00,579.61,580.42,578.88,580.0,18607.0,568.2138,569.0078,567.4981,568.5961,18607.0
2023-10-20 11:40:00,579.52,580.2,578.67,579.43,6896.0,568.1255,568.7922,567.2922,568.0373,6896.0
2023-10-20 11:50:00,579.72,581.48,579.34,581.21,5322.0,568.3216,570.047,567.9491,569.7823,5322.0
2023-10-20 12:00:00,581.5,581.51,580.29,580.34,7690.0,570.0666,570.0764,568.8804,568.9294,7690.0
2023-10-20 12:10:00,580.8,580.92,580.19,580.85,2700.0,569.3804,569.498,568.7824,569.4294,2700.0
2023-10-20 12:20:00,581.15,582.05,580.55,580.55,4896.0,569.7235,570.6058,569.1353,569.1353,4896.0
2023-10-20 12:30:00,580.69,582.98,580.46,582.3,9165.0,569.2725,571.5175,569.0471,570.8509,9165.0
2023-10-20 12:40:00,582.49,583.66,581.65,583.52,11852.0,571.0371,572.1841,570.2137,572.0469,11852.0
2023-10-20 12:50:00,583.64,585.34,583.39,585.0,8434.0,572.1645,573.8311,571.9194,573.4978,8434.0
2023-10-20 13:00:00,585.22,585.22,583.0,583.0,8002.0,573.7135,573.7135,571.5371,571.5371,8002.0
2023-10-20 13:10:00,583.43,586.18,582.98,585.93,18147.0,571.9587,574.6546,571.5175,574.4095,18147.0
2023-10-20 13:20:00,585.62,585.7,583.36,583.74,10872.0,574.1056,574.184,571.89,572.2626,10872.0
2023-10-20 13:30:00,583.95,584.46,582.98,582.98,8833.0,572.4684,572.9684,571.5175,571.5175,8833.0
2023-10-20 13:40:00,583.24,584.41,582.42,582.5,9158.0,571.7724,572.9194,570.9685,571.0469,9158.0
2023-10-20 13:50:00,582.69,583.42,582.26,583.42,11019.0,571.2332,571.9489,570.8117,571.9489,11019.0
2023-10-20 14:00:00,583.32,583.55,582.71,583.0,6758.0,571.8508,572.0763,571.2528,571.5371,6758.0
2023-10-20 14:10:00,582.65,582.65,580.8,581.53,10946.0,571.194,571.194,569.3804,570.096,10946.0
2023-10-20 14:20:00,581.59,582.03,581.16,581.53,7650.0,570.1548,570.5862,569.7333,570.096,7650.0
2023-10-20 14:30:00,581.17,582.47,580.7,581.16,7977.0,569.7431,571.0175,569.2823,569.7333,7977.0
2023-10-20 14:40:00,581.14,582.13,581.0,581.8,5140.0,569.7137,570.6842,569.5764,570.3607,5140.0
2023-10-20 14:50:00,581.46,582.9,581.29,581.69,4954.0,570.0274,571.4391,569.8607,570.2529,4954.0
2023-10-20 15:00:00,581.82,582.62,581.52,581.63,6381.0,570.3803,571.1646,570.0862,570.194,6381.0
2023-10-20 15:10:00,581.64,582.31,581.27,582.18,6661.0,570.2039,570.8607,569.8411,570.7332,6661.0
2023-10-20 15:20:00,582.2,582.2,580.86,581.92,6889.0,570.7528,570.7528,569.4392,570.4783,6889.0
2023-10-20 15:30:00,581.98,582.24,581.26,581.51,10761.0,570.5372,570.7921,569.8313,570.0764,10761.0
2023-10-20 15:40:00,581.42,581.68,580.59,581.26,16209.0,569.9882,570.2431,569.1745,569.8313,16209.0
2023-10-20 15:50:00,580.9,581.05,580.0,580.1,61872.0,569.4784,569.6255,568.5961,568.6941,61872.0
2023-10-23 09:30:00,577.61,579.19,575.0,576.07,32316.0,566.2531,567.802,563.6944,564.7434,32316.0
2023-10-23 09:40:00,575.35,580.28,573.86,580.15,19049.0,564.0375,568.8706,562.5768,568.7431,19049.0
2023-10-23 09:50:00,580.69,583.47,579.61,583.1,26054.0,569.2725,571.9979,568.2138,571.6351,26054.0
2023-10-23 10:00:00,582.58,584.77,581.36,583.5,11792.0,571.1254,573.2723,569.9294,572.0273,11792.0
2023-10-23 10:10:00,583.56,585.71,583.28,585.63,12422.0,572.0861,574.1938,571.8116,574.1154,12422.0
2023-10-23 10:20:00,585.73,585.73,584.44,585.09,11433.0,574.2134,574.2134,572.9488,573.586,11433.0
2023-10-23 10:30:00,585.15,585.24,581.68,583.86,5760.0,573.6448,573.7331,570.2431,572.3802,5760.0
2023-10-23 10:40:00,583.9,585.17,583.69,584.27,16797.0,572.4194,573.6644,572.2135,572.7821,16797.0
2023-10-23 10:50:00,584.44,585.34,583.94,585.2,10714.0,572.9488,573.8311,572.4586,573.6939,10714.0
2023-10-23 11:00:00,585.39,586.46,584.8,585.51,12667.0,573.8801,574.9291,573.3017,573.9978,12667.0
2023-10-23 11:10:00,585.98,587.73,585.91,587.51,12642.0,574.4585,576.1741,574.3899,575.9584,12642.0
2023-10-23 11:20:00,587.54,589.67,587.54,588.81,12397.0,575.9878,578.076,575.9878,577.2329,12397.0
2023-10-23 11:30:00,588.91,589.24,588.2,588.46,15982.0,577.3309,577.6544,576.6349,576.8898,15982.0
2023-10-23 11:40:00,588.44,589.41,588.07,588.4,9640.0,576.8702,577.8211,576.5074,576.8309,9640.0
2023-10-23 11:50:00,588.32,588.92,587.71,588.92,6213.0,576.7525,577.3407,576.1545,577.3407,6213.0
2023-10-23 12:00:00,588.67,588.67,587.59,588.24,5906.0,577.0956,577.0956,576.0369,576.6741,5906.0
2023-10-23 12:10:00,588.23,590.0,588.13,588.73,6251.0,576.6643,578.3995,576.5662,577.1544,6251.0
2023-10-23 12:20:00,588.56,590.52,587.94,590.52,3010.0,576.9878,578.9093,576.38,578.9093,3010.0
2023-10-23 12:30:00,590.77,590.77,589.39,590.4,8594.0,579.1543,579.1543,577.8015,578.7916,8594.0
2023-10-23 12:40:00,590.07,590.45,589.62,589.63,5729.0,578.4681,578.8406,578.0269,578.0368,5729.0
2023-10-23 12:50:00,590.3,593.47,590.29,593.47,7760.0,578.6936,581.8013,578.6838,581.8013,7760.0
2023-10-23 13:00:00,593.5,593.51,591.58,591.76,4292.0,581.8307,581.8405,579.9484,580.1249,4292.0
2023-10-23 13:10:00,591.36,591.51,589.68,589.68,3461.0,579.7327,579.8798,578.0858,578.0858,3461.0
2023-10-23 13:20:00,589.85,590.86,589.85,590.34,3522.0,578.2524,579.2426,578.2524,578.7328,3522.0
2023-10-23 13:30:00,590.54,592.08,589.95,591.51,7949.0,578.9289,580.4386,578.3505,579.8798,7949.0
2023-10-23 13:40:00,591.14,592.37,590.96,592.37,4108.0,579.5171,580.7229,579.3406,580.7229,4108.0
2023-10-23 13:50:00,592.58,592.59,589.35,589.65,7989.0,580.9288,580.9386,577.7623,578.0564,7989.0
2023-10-23 14:00:00,589.41,591.97,589.02,591.55,9829.0,577.8211,580.3307,577.4387,579.919,9829.0
2023-10-23 14:10:00,591.33,591.33,588.92,589.16,7326.0,579.7033,579.7033,577.3407,577.576,7326.0
2023-10-23 14:20:00,589.04,590.24,588.74,589.98,5150.0,577.4584,578.6348,577.1643,578.3799,5150.0
2023-10-23 14:30:00,590.04,590.84,589.49,590.81,7919.0,578.4387,579.223,577.8995,579.1936,7919.0
2023-10-23 14:40:00,590.84,591.32,589.23,589.92,7200.0,579.223,579.6935,577.6446,578.3211,7200.0
2023-10-23 14:50:00,589.64,590.0,588.38,589.49,8836.0,578.0466,578.3995,576.8113,577.8995,8836.0
2023-10-23 15:00:00,589.26,591.54,589.25,590.57,11592.0,577.674,579.9092,577.6642,578.9583,11592.0
2023-10-23 15:10:00,590.45,590.62,588.97,590.25,14562.0,578.8406,579.0073,577.3897,578.6446,14562.0
2023-10-23 15:20:00,589.88,590.25,587.66,587.92,6618.0,578.2818,578.6446,576.1055,576.3604,6618.0
2023-10-23 15:30:00,587.76,587.86,586.69,586.98,12579.0,576.2035,576.3016,575.1546,575.4389,12579.0
2023-10-23 15:40:00,586.84,587.81,586.54,587.81,12170.0,575.3016,576.2525,575.0075,576.2525,12170.0
2023-10-23 15:50:00,587.65,588.1,587.19,587.79,53588.0,576.0957,576.5368,575.6447,576.2329,53588.0
2023-10-24 09:30:00,590.77,593.24,589.62,593.08,26327.0,579.1543,581.5758,578.0269,581.4189,26327.0
2023-10-24 09:40:00,593.71,595.58,592.47,592.47,20208.0,582.0365,583.8698,580.8209,580.8209,20208.0
2023-10-24 09:50:00,592.4,595.98,590.9,595.96,18186.0,580.7523,584.2619,579.2818,584.2423,18186.0
2023-10-24 10:00:00,596.19,597.14,593.34,596.85,18722.0,584.4678,585.3991,581.6738,585.1148,18722.0
2023-10-24 10:10:00,597.0,597.05,593.96,594.0,15319.0,585.2618,585.3109,582.2816,582.3208,15319.0
2023-10-24 10:20:00,594.13,597.81,594.02,597.81,11397.0,582.4483,586.0559,582.3404,586.0559,11397.0
2023-10-24 10:30:00,598.01,599.33,596.56,599.21,20670.0,586.252,587.546,584.8305,587.4284,20670.0
2023-10-24 10:40:00,598.83,599.19,597.52,598.96,13440.0,587.0559,587.4088,585.7716,587.1833,13440.0
2023-10-24 10:50:00,598.84,599.04,597.42,598.87,20294.0,587.0657,587.2617,585.6736,587.0951,20294.0
2023-10-24 11:00:00,598.85,598.85,596.89,597.65,8190.0,587.0755,587.0755,585.154,585.8991,8190.0
2023-10-24 11:10:00,597.35,597.37,595.46,595.98,33608.0,585.605,585.6246,583.7521,584.2619,33608.0
2023-10-24 11:20:00,596.06,596.3,594.2,596.23,40845.0,584.3403,584.5756,582.5169,584.507,40845.0
2023-10-24 11:30:00,596.02,596.58,594.19,595.11,82738.0,584.3011,584.8501,582.5071,583.409,82738.0
2023-10-24 11:40:00,595.27,596.13,595.04,596.03,5651.0,583.5659,584.409,583.3404,584.3109,5651.0
2023-10-24 11:50:00,595.95,598.59,595.95,598.59,10225.0,584.2325,586.8206,584.2325,586.8206,10225.0
2023-10-24 12:00:00,598.59,600.73,598.53,599.26,32309.0,586.8206,588.9185,586.7618,587.4774,32309.0
2023-10-24 12:10:00,599.41,599.9,597.98,598.44,6964.0,587.6245,588.1048,586.2226,586.6735,6964.0
2023-10-24 12:20:00,598.83,598.83,596.23,596.5,4384.0,587.0559,587.0559,584.507,584.7717,4384.0
2023-10-24 12:30:00,596.65,596.65,595.02,595.47,4269.0,584.9187,584.9187,583.3208,583.7619,4269.0
2023-10-24 12:40:00,595.45,596.69,595.0,596.55,12330.0,583.7423,584.9579,583.3012,584.8207,12330.0
2023-10-24 12:50:00,596.26,596.53,595.59,596.3,6739.0,584.5364,584.8011,583.8796,584.5756,6739.0
2023-10-24 13:00:00,596.4,598.29,596.27,597.8,6899.0,584.6736,586.5265,584.5462,586.0461,6899.0
2023-10-24 13:10:00,597.48,597.69,596.43,597.69,4275.0,585.7324,585.9383,584.7031,585.9383,4275.0
2023-10-24 13:20:00,597.91,598.52,597.89,598.39,3202.0,586.154,586.752,586.1343,586.6245,3202.0
2023-10-24 13:30:00,598.72,599.02,597.84,598.25,4400.0,586.948,587.2421,586.0853,586.4873,4400.0
2023-10-24 13:40:00,598.63,598.63,597.07,597.07,3033.0,586.8598,586.8598,585.3305,585.3305,3033.0
2023-10-24 13:50:00,597.47,598.03,596.93,598.03,4265.0,585.7226,586.2716,585.1932,586.2716,4265.0
2023-10-24 14:00:00,598.23,599.0,597.97,598.49,7147.0,586.4677,587.2225,586.2128,586.7225,7147.0
2023-10-24 14:10:00,598.74,598.89,597.71,597.8,4547.0,586.9676,587.1147,585.9579,586.0461,4547.0
2023-10-24 14:20:00,598.0,599.52,597.65,599.26,7428.0,586.2422,587.7323,585.8991,587.4774,7428.0
2023-10-24 14:30:00,599.66,600.87,599.28,600.12,6684.0,587.8695,589.0558,587.497,588.3205,6684.0
2023-10-24 14:40:00,600.22,600.92,600.19,600.4,4221.0,588.4185,589.1048,588.3891,588.595,4221.0
2023-10-24 14:50:00,600.43,600.43,599.47,599.97,11941.0,588.6244,588.6244,587.6833,588.1734,11941.0
2023-10-24 15:00:00,600.08,601.37,599.92,600.98,6530.0,588.2813,589.5459,588.1244,589.1636,6530.0
2023-10-24 15:10:00,600.89,602.76,600.6,601.53,24174.0,589.0754,590.9086,588.7911,589.7028,24174.0
2023-10-24 15:20:00,601.56,601.84,600.92,601.07,4427.0,589.7322,590.0067,589.1048,589.2518,4427.0
2023-10-24 15:30:00,601.05,601.21,600.44,600.72,11466.0,589.2322,589.3891,588.6342,588.9087,11466.0
2023-10-24 15:40:00,600.64,601.33,600.43,600.73,14883.0,588.8303,589.5067,588.6244,588.9185,14883.0
2023-10-24 15:50:00,600.49,601.35,599.87,600.75,65718.0,588.6832,589.5263,588.0754,588.9381,65718.0
2023-10-25 09:30:00,597.45,598.19,581.85,593.91,158651.0,585.703,586.4284,570.4097,582.2326,158651.0
2023-10-25 09:40:00,593.2,593.2,589.23,589.23,32786.0,581.5366,581.5366,577.6446,577.6446,32786.0
2023-10-25 09:50:00,589.45,593.69,588.68,593.69,42060.0,577.8603,582.0169,577.1054,582.0169,42060.0
2023-10-25 10:00:00,593.3,593.66,590.59,591.8,15749.0,581.6346,581.9875,578.9779,580.1641,15749.0
2023-10-25 10:10:00,591.9,593.6,590.08,593.42,14364.0,580.2621,581.9287,578.4779,581.7522,14364.0
2023-10-25 10:20:00,593.43,594.64,592.3,593.41,9712.0,581.762,582.9482,580.6543,581.7424,9712.0
2023-10-25 10:30:00,593.52,596.45,592.84,595.96,14586.0,581.8503,584.7227,581.1836,584.2423,14586.0
2023-10-25 10:40:00,595.47,596.19,593.95,595.94,5471.0,583.7619,584.4678,582.2718,584.2227,5471.0
2023-10-25 10:50:00,595.15,595.15,593.84,594.05,9663.0,583.4482,583.4482,582.164,582.3698,9663.0
2023-10-25 11:00:00,594.14,597.1,594.14,596.06,12569.0,582.4581,585.3599,582.4581,584.3403,12569.0
2023-10-25 11:10:00,595.4,595.77,594.78,595.53,8586.0,583.6933,584.056,583.0855,583.8207,8586.0
2023-10-25 11:20:00,595.41,595.73,592.52,594.74,13154.0,583.7031,584.0168,580.8699,583.0463,13154.0
2023-10-25 11:30:00,594.66,595.35,593.57,595.35,16722.0,582.9679,583.6443,581.8993,583.6443,16722.0
2023-10-25 11:40:00,595.33,595.33,592.52,592.73,8380.0,583.6247,583.6247,580.8699,581.0758,8380.0
2023-10-25 11:50:00,592.81,593.12,591.93,592.2,5271.0,581.1542,581.4581,580.2915,580.5562,5271.0
2023-10-25 12:00:00,592.4,593.09,591.6,591.63,6446.0,580.7523,581.4287,579.968,579.9974,6446.0
2023-10-25 12:10:00,591.65,591.65,591.0,591.26,3465.0,580.017,580.017,579.3798,579.6347,3465.0
2023-10-25 12:20:00,591.14,592.8,590.01,592.45,9805.0,579.5171,581.1444,578.4093,580.8013,9805.0
2023-10-25 12:30:00,593.1,594.01,591.87,591.87,3000.0,581.4385,582.3306,580.2327,580.2327,3000.0
2023-10-25 12:40:00,591.77,591.79,587.46,587.82,14787.0,580.1347,580.1543,575.9094,576.2623,14787.0
2023-10-25 12:50:00,587.79,588.16,586.1,586.37,10160.0,576.2329,576.5957,574.5762,574.8409,10160.0
2023-10-25 13:00:00,586.27,586.79,584.29,585.23,13257.0,574.7428,575.2526,572.8017,573.7233,13257.0
2023-10-25 13:10:00,585.23,586.36,584.5,586.23,8005.0,573.7233,574.831,573.0076,574.7036,8005.0
2023-10-25 13:20:00,585.76,586.2,584.86,585.22,4369.0,574.2428,574.6742,573.3605,573.7135,4369.0
2023-10-25 13:30:00,585.42,585.54,583.84,583.87,9306.0,573.9095,574.0272,572.3606,572.39,9306.0
2023-10-25 13:40:00,584.09,584.11,583.07,583.79,2309.0,572.6057,572.6253,571.6057,572.3116,2309.0
2023-10-25 13:50:00,584.04,584.61,583.64,584.17,3162.0,572.5567,573.1155,572.1645,572.6841,3162.0
2023-10-25 14:00:00,584.75,585.62,584.49,584.95,2622.0,573.2527,574.1056,572.9978,573.4488,2622.0
2023-10-25 14:10:00,584.94,586.47,584.22,585.8,5115.0,573.439,574.9389,572.7331,574.2821,5115.0
2023-10-25 14:20:00,586.22,586.3,585.46,585.84,5111.0,574.6938,574.7722,573.9487,574.3213,5111.0
2023-10-25 14:30:00,585.46,585.62,583.53,584.26,9090.0,573.9487,574.1056,572.0567,572.7723,9090.0
2023-10-25 14:40:00,584.27,584.68,582.97,583.1,9371.0,572.7821,573.1841,571.5077,571.6351,9371.0
2023-10-25 14:50:00,583.09,584.03,582.94,583.26,4100.0,571.6253,572.5469,571.4783,571.792,4100.0
2023-10-25 15:00:00,583.32,584.02,581.59,582.47,9415.0,571.8508,572.5371,570.1548,571.0175,9415.0
2023-10-25 15:10:00,583.01,583.41,581.57,581.98,6275.0,571.5469,571.939,570.1352,570.5372,6275.0
2023-10-25 15:20:00,582.13,584.06,582.12,583.91,9641.0,570.6842,572.5763,570.6744,572.4292,9641.0
2023-10-25 15:30:00,584.29,584.36,583.54,583.9,10282.0,572.8017,572.8704,572.0665,572.4194,10282.0
2023-10-25 15:40:00,583.98,583.98,582.27,583.15,12355.0,572.4978,572.4978,570.8215,571.6842,12355.0
2023-10-25 15:50:00,583.14,583.68,582.44,583.3,49666.0,571.6744,572.2037,570.9881,571.8312,49666.0
2023-10-26 09:30:00,593.1,599.0,592.14,593.36,32666.0,581.4385,587.2225,580.4974,581.6934,32666.0
2023-10-26 09:40:00,593.96,599.0,593.92,595.24,22307.0,582.2816,587.2225,582.2424,583.5364,22307.0
2023-10-26 09:50:00,595.2,596.55,593.51,594.97,23345.0,583.4972,584.8207,581.8405,583.2718,23345.0
2023-10-26 10:00:00,595.08,595.86,592.12,592.41,23736.0,583.3796,584.1443,580.4778,580.7621,23736.0
2023-10-26 10:10:00,592.22,593.41,591.31,591.32,9017.0,580.5758,581.7424,579.6837,579.6935,9017.0
2023-10-26 10:20:00,592.35,594.45,591.23,594.13,12165.0,580.7033,582.762,579.6053,582.4483,12165.0
2023-10-26 10:30:00,594.22,594.45,591.49,592.05,6770.0,582.5365,582.762,579.8602,580.4092,6770.0
2023-10-26 10:40:00,592.1,595.9,592.0,595.58,9233.0,580.4582,584.1835,580.3602,583.8698,9233.0
2023-10-26 10:50:00,595.87,597.17,595.0,595.14,5455.0,584.1541,585.4285,583.3012,583.4384,5455.0
2023-10-26 11:00:00,595.07,595.46,592.26,593.13,13769.0,583.3698,583.7521,580.615,581.4679,13769.0
2023-10-26 11:10:00,593.31,594.04,591.2,592.11,10641.0,581.6444,582.36,579.5759,580.468,10641.0
2023-10-26 11:20:00,591.83,591.98,589.8,590.12,7775.0,580.1935,580.3405,578.2034,578.5171,7775.0
2023-10-26 11:30:00,590.08,590.51,589.25,590.18,19903.0,578.4779,578.8995,577.6642,578.5759,19903.0
2023-10-26 11:40:00,589.79,589.79,585.89,588.71,10866.0,578.1936,578.1936,574.3703,577.1348,10866.0
2023-10-26 11:50:00,589.19,591.15,589.11,589.93,6240.0,577.6054,579.5269,577.527,578.3309,6240.0
2023-10-26 12:00:00,590.24,591.04,588.09,588.83,5228.0,578.6348,579.419,576.527,577.2525,5228.0
2023-10-26 12:10:00,588.14,588.38,585.78,585.78,6755.0,576.576,576.8113,574.2625,574.2625,6755.0
2023-10-26 12:20:00,585.57,589.13,585.56,588.78,12577.0,574.0566,577.5466,574.0468,577.2035,12577.0
2023-10-26 12:30:00,588.65,589.17,586.93,586.96,12279.0,577.076,577.5858,575.3898,575.4193,12279.0
2023-10-26 12:40:00,587.04,588.41,586.76,587.68,6881.0,575.4977,576.8407,575.2232,576.1251,6881.0
2023-10-26 12:50:00,587.39,588.5,587.39,587.58,5951.0,575.8408,576.929,575.8408,576.0271,5951.0
2023-10-26 13:00:00,587.43,589.73,587.22,589.2,9158.0,575.88,578.1348,575.6741,577.6152,9158.0
2023-10-26 13:10:00,589.63,590.0,588.92,589.04,4723.0,578.0368,578.3995,577.3407,577.4584,4723.0
2023-10-26 13:20:00,589.0,589.08,587.11,587.44,5331.0,577.4191,577.4976,575.5663,575.8898,5331.0
2023-10-26 13:30:00,587.81,589.57,587.0,588.64,4945.0,576.2525,577.9779,575.4585,577.0662,4945.0
2023-10-26 13:40:00,588.88,592.42,588.75,592.23,8945.0,577.3015,580.7719,577.1741,580.5856,8945.0
2023-10-26 13:50:00,592.42,592.74,591.07,592.27,8400.0,580.7719,581.0856,579.4484,580.6248,8400.0
2023-10-26 14:00:00,592.83,593.25,591.83,592.62,3778.0,581.1738,581.5856,580.1935,580.968,3778.0
2023-10-26 14:10:00,592.82,594.06,592.74,593.34,5059.0,581.164,582.3797,581.0856,581.6738,5059.0
2023-10-26 14:20:00,593.5,593.88,592.31,593.88,7453.0,581.8307,582.2032,580.6641,582.2032,7453.0
2023-10-26 14:30:00,593.45,596.0,593.45,594.49,7829.0,581.7816,584.2815,581.7816,582.8012,7829.0
2023-10-26 14:40:00,594.52,595.85,594.25,595.54,4790.0,582.8306,584.1345,582.5659,583.8306,4790.0
2023-10-26 14:50:00,595.49,597.05,595.47,596.64,6746.0,583.7815,585.3109,583.7619,584.9089,6746.0
2023-10-26 15:00:00,596.84,597.49,595.79,595.8,5359.0,585.105,585.7422,584.0756,584.0854,5359.0
2023-10-26 15:10:00,595.89,595.9,593.91,593.91,6227.0,584.1737,584.1835,582.2326,582.2326,6227.0
2023-10-26 15:20:00,594.0,594.22,593.04,593.04,8587.0,582.3208,582.5365,581.3797,581.3797,8587.0
2023-10-26 15:30:00,592.71,592.82,589.55,589.88,10778.0,581.0562,581.164,577.9583,578.2818,10778.0
2023-10-26 15:40:00,589.81,590.0,588.07,588.72,12724.0,578.2132,578.3995,576.5074,577.1446,12724.0
2023-10-26 15:50:00,588.57,590.15,588.16,588.18,61687.0,576.9976,578.5465,576.5957,576.6153,61687.0
2023-10-27 09:30:00,595.58,595.97,592.45,594.14,19668.0,583.8698,584.2521,580.8013,582.4581,19668.0
2023-10-27 09:40:00,593.88,595.12,592.77,593.25,20772.0,582.2032,583.4188,581.115,581.5856,20772.0
2023-10-27 09:50:00,593.4,595.31,592.82,594.84,18157.0,581.7326,583.6051,581.164,583.1443,18157.0
2023-10-27 10:00:00,593.03,595.22,592.42,593.65,15686.0,581.3699,583.5168,580.7719,581.9777,15686.0
2023-10-27 10:10:00,593.7,594.77,591.09,591.5,19477.0,582.0267,583.0757,579.468,579.87,19477.0
2023-10-27 10:20:00,591.75,593.41,591.0,591.21,11591.0,580.1151,581.7424,579.3798,579.5857,11591.0
2023-10-27 10:30:00,590.75,591.99,589.51,589.91,13632.0,579.1347,580.3504,577.9191,578.3112,13632.0
2023-10-27 10:40:00,589.89,589.9,588.04,589.11,15711.0,578.2916,578.3014,576.478,577.527,15711.0
2023-10-27 10:50:00,589.22,590.73,589.1,590.6,6613.0,577.6348,579.1151,577.5172,578.9877,6613.0
2023-10-27 11:00:00,590.84,592.51,589.93,592.04,5808.0,579.223,580.8601,578.3309,580.3994,5808.0
2023-10-27 11:10:00,592.54,594.44,592.14,593.83,10056.0,580.8895,582.7522,580.4974,582.1542,10056.0
2023-10-27 11:20:00,593.96,595.79,593.64,594.66,8842.0,582.2816,584.0756,581.9679,582.9679,8842.0
2023-10-27 11:30:00,594.47,594.91,593.02,593.02,17304.0,582.7816,583.2129,581.3601,581.3601,17304.0
2023-10-27 11:40:00,593.61,593.65,591.81,592.74,2605.0,581.9385,581.9777,580.1739,581.0856,2605.0
2023-10-27 11:50:00,593.23,593.89,593.08,593.48,4011.0,581.566,582.213,581.4189,581.8111,4011.0
2023-10-27 12:00:00,594.26,594.68,593.1,594.4,3497.0,582.5757,582.9875,581.4385,582.713,3497.0
2023-10-27 12:10:00,594.4,594.5,593.16,594.08,3474.0,582.713,582.811,581.4973,582.3993,3474.0
2023-10-27 12:20:00,593.76,593.81,591.47,592.33,4910.0,582.0855,582.1346,579.8406,580.6837,4910.0
2023-10-27 12:30:00,592.32,593.0,592.17,592.49,6282.0,580.6739,581.3405,580.5268,580.8405,6282.0
2023-10-27 12:40:00,592.47,592.62,590.96,591.21,4667.0,580.8209,580.968,579.3406,579.5857,4667.0
2023-10-27 12:50:00,591.19,591.19,589.69,589.86,8446.0,579.5661,579.5661,578.0956,578.2622,8446.0
2023-10-27 13:00:00,589.62,590.21,588.1,588.45,8278.0,578.0269,578.6053,576.5368,576.88,8278.0
2023-10-27 13:10:00,588.43,589.47,587.61,587.7,5986.0,576.8603,577.8799,576.0565,576.1447,5986.0
2023-10-27 13:20:00,587.7,589.08,587.69,588.25,2350.0,576.1447,577.4976,576.1349,576.6839,2350.0
2023-10-27 13:30:00,588.44,588.95,587.52,588.39,2539.0,576.8702,577.3701,575.9682,576.8211,2539.0
2023-10-27 13:40:00,587.69,588.91,587.69,587.86,2992.0,576.1349,577.3309,576.1349,576.3016,2992.0
2023-10-27 13:50:00,588.4,588.81,587.33,588.41,4740.0,576.8309,577.2329,575.782,576.8407,4740.0
2023-10-27 14:00:00,588.27,588.42,587.84,588.19,3429.0,576.7035,576.8505,576.2819,576.6251,3429.0
2023-10-27 14:10:00,588.29,589.66,588.15,588.71,4077.0,576.7231,578.0662,576.5859,577.1348,4077.0
2023-10-27 14:20:00,588.67,588.67,587.71,588.35,4692.0,577.0956,577.0956,576.1545,576.7819,4692.0
2023-10-27 14:30:00,587.97,590.56,587.97,589.84,7980.0,576.4094,578.9485,576.4094,578.2426,7980.0
2023-10-27 14:40:00,589.78,590.18,588.36,588.37,6100.0,578.1838,578.5759,576.7917,576.8015,6100.0
2023-10-27 14:50:00,588.7,588.86,587.47,588.04,8093.0,577.125,577.2819,575.9192,576.478,8093.0
2023-10-27 15:00:00,588.29,589.01,587.91,588.34,3955.0,576.7231,577.4289,576.3506,576.7721,3955.0
2023-10-27 15:10:00,588.61,588.9,587.83,588.21,6696.0,577.0368,577.3211,576.2721,576.6447,6696.0
2023-10-27 15:20:00,588.83,589.28,587.69,588.76,6862.0,577.2525,577.6936,576.1349,577.1839,6862.0
2023-10-27 15:30:00,589.28,589.28,587.76,587.91,8556.0,577.6936,577.6936,576.2035,576.3506,8556.0
2023-10-27 15:40:00,587.77,588.33,587.44,588.19,9455.0,576.2133,576.7623,575.8898,576.6251,9455.0
2023-10-27 15:50:00,588.1,590.29,587.84,590.25,40112.0,576.5368,578.6838,576.2819,578.6446,40112.0
2023-10-30 09:30:00,592.3,592.8,588.0,591.15,29934.0,580.6543,581.1444,576.4388,579.5269,29934.0
2023-10-30 09:40:00,591.45,594.45,590.56,594.45,5092.0,579.821,582.762,578.9485,582.762,5092.0
2023-10-30 09:50:00,594.1,594.1,591.52,592.69,5862.0,582.4189,582.4189,579.8896,581.0366,5862.0
2023-10-30 10:00:00,592.96,593.43,590.34,590.82,10196.0,581.3013,581.762,578.7328,579.2034,10196.0
2023-10-30 10:10:00,590.85,590.85,587.74,588.62,9309.0,579.2328,579.2328,576.1839,577.0466,9309.0
2023-10-30 10:20:00,587.86,587.86,586.44,586.94,14130.0,576.3016,576.3016,574.9095,575.3996,14130.0
2023-10-30 10:30:00,586.84,587.3,585.11,585.97,8281.0,575.3016,575.7526,573.6056,574.4487,8281.0
2023-10-30 10:40:00,586.39,587.07,584.85,585.36,9325.0,574.8605,575.5271,573.3507,573.8507,9325.0
2023-10-30 10:50:00,585.64,587.89,585.5,587.0,6220.0,574.1252,576.331,573.988,575.4585,6220.0
2023-10-30 11:00:00,587.5,590.0,587.5,589.74,12151.0,575.9486,578.3995,575.9486,578.1446,12151.0
2023-10-30 11:10:00,589.8,590.51,587.45,587.8,4783.0,578.2034,578.8995,575.8996,576.2427,4783.0
2023-10-30 11:20:00,587.8,588.33,585.3,586.01,5809.0,576.2427,576.7623,573.7919,574.4879,5809.0
2023-10-30 11:30:00,586.45,587.2,585.07,585.92,5949.0,574.9193,575.6545,573.5664,574.3997,5949.0
2023-10-30 11:40:00,585.93,586.77,585.46,586.08,5479.0,574.4095,575.233,573.9487,574.5566,5479.0
2023-10-30 11:50:00,586.21,587.76,586.21,587.6,2299.0,574.684,576.2035,574.684,576.0467,2299.0
2023-10-30 12:00:00,587.58,587.93,586.5,586.5,5061.0,576.0271,576.3702,574.9683,574.9683,5061.0
2023-10-30 12:10:00,586.61,587.8,585.9,586.01,3904.0,575.0761,576.2427,574.3801,574.4879,3904.0
2023-10-30 12:20:00,586.25,586.32,585.53,585.82,8271.0,574.7232,574.7918,574.0174,574.3017,8271.0
2023-10-30 12:30:00,585.92,586.94,584.88,585.12,20661.0,574.3997,575.3996,573.3801,573.6154,20661.0
2023-10-30 12:40:00,584.97,585.6,582.48,583.17,3498.0,573.4684,574.086,571.0273,571.7038,3498.0
2023-10-30 12:50:00,583.99,584.31,583.02,583.35,3869.0,572.5076,572.8214,571.5567,571.8802,3869.0
2023-10-30 13:00:00,583.4,584.29,583.28,584.11,3791.0,571.9292,572.8017,571.8116,572.6253,3791.0
2023-10-30 13:10:00,584.1,584.38,583.46,583.99,1850.0,572.6155,572.89,571.9881,572.5076,1850.0
2023-10-30 13:20:00,583.87,586.41,583.32,585.7,5887.0,572.39,574.8801,571.8508,574.184,5887.0
2023-10-30 13:30:00,586.68,587.03,585.66,586.25,3611.0,575.1448,575.4879,574.1448,574.7232,3611.0
2023-10-30 13:40:00,587.06,588.71,586.95,587.98,17331.0,575.5173,577.1348,575.4094,576.4192,17331.0
2023-10-30 13:50:00,587.81,589.36,587.81,589.11,3668.0,576.2525,577.7721,576.2525,577.527,3668.0
2023-10-30 14:00:00,588.83,589.05,588.16,588.3,2370.0,577.2525,577.4682,576.5957,576.7329,2370.0
2023-10-30 14:10:00,588.54,588.88,587.61,588.34,8500.0,576.9682,577.3015,576.0565,576.7721,8500.0
2023-10-30 14:20:00,588.12,589.36,587.89,589.06,8190.0,576.5564,577.7721,576.331,577.478,8190.0
2023-10-30 14:30:00,589.36,590.22,588.76,589.71,3767.0,577.7721,578.6152,577.1839,578.1152,3767.0
2023-10-30 14:40:00,589.7,590.35,589.45,590.1,3236.0,578.1054,578.7426,577.8603,578.4975,3236.0
2023-10-30 14:50:00,590.53,590.59,589.53,589.78,2580.0,578.9191,578.9779,577.9387,578.1838,2580.0
2023-10-30 15:00:00,590.09,590.74,589.45,590.16,4607.0,578.4877,579.1249,577.8603,578.5563,4607.0
2023-10-30 15:10:00,590.16,590.94,589.88,590.1,5217.0,578.5563,579.321,578.2818,578.4975,5217.0
2023-10-30 15:20:00,590.3,591.83,590.21,591.25,5072.0,578.6936,580.1935,578.6053,579.6249,5072.0
2023-10-30 15:30:00,591.24,591.51,590.24,591.07,7373.0,579.6151,579.8798,578.6348,579.4484,7373.0
2023-10-30 15:40:00,590.86,590.86,589.89,590.11,6058.0,579.2426,579.2426,578.2916,578.5073,6058.0
2023-10-30 15:50:00,590.32,590.48,588.85,588.85,45135.0,578.7132,578.87,577.2721,577.2721,45135.0
2023-10-31 09:30:00,599.9,600.0,593.56,596.25,49799.0,588.1048,588.2029,581.8895,584.5266,49799.0
2023-10-31 09:40:00,596.04,598.43,594.76,597.21,11713.0,584.3207,586.6637,583.0659,585.4677,11713.0
2023-10-31 09:50:00,597.68,597.68,595.22,595.25,6200.0,585.9285,585.9285,583.5168,583.5463,6200.0
2023-10-31 10:00:00,595.1,597.61,594.27,597.49,16205.0,583.3992,585.8599,582.5855,585.7422,16205.0
2023-10-31 10:10:00,597.81,601.75,597.8,600.5,18323.0,586.0559,589.9185,586.0461,588.693,18323.0
2023-10-31 10:20:00,600.47,601.75,599.5,600.97,10167.0,588.6636,589.9185,587.7127,589.1538,10167.0
2023-10-31 10:30:00,601.11,602.13,597.66,597.89,8696.0,589.291,590.291,585.9089,586.1343,8696.0
2023-10-31 10:40:00,597.48,600.62,597.17,599.68,8106.0,585.7324,588.8107,585.4285,587.8892,8106.0
2023-10-31 10:50:00,599.48,601.42,599.44,600.95,15715.0,587.6931,589.5949,587.6539,589.1342,15715.0
2023-10-31 11:00:00,601.17,601.79,599.59,599.91,9025.0,589.3499,589.9577,587.8009,588.1146,9025.0
2023-10-31 11:10:00,599.58,599.99,597.91,599.16,33630.0,587.7911,588.1931,586.154,587.3794,33630.0
2023-10-31 11:20:00,598.74,598.74,596.38,596.38,5919.0,586.9676,586.9676,584.654,584.654,5919.0
2023-10-31 11:30:00,596.43,597.73,596.14,597.54,9838.0,584.7031,585.9775,584.4188,585.7912,9838.0
2023-10-31 11:40:00,597.61,597.92,595.89,596.45,9986.0,585.8599,586.1638,584.1737,584.7227,9986.0
2023-10-31 11:50:00,596.35,597.38,595.68,597.37,6482.0,584.6246,585.6344,583.9678,585.6246,6482.0
2023-10-31 12:00:00,597.39,597.94,596.55,597.94,7894.0,585.6442,586.1834,584.8207,586.1834,7894.0
2023-10-31 12:10:00,597.88,598.0,596.21,596.81,16595.0,586.1245,586.2422,584.4874,585.0756,16595.0
2023-10-31 12:20:00,596.64,597.21,596.48,596.62,8800.0,584.9089,585.4677,584.7521,584.8893,8800.0
2023-10-31 12:30:00,597.1,598.52,596.06,597.19,30183.0,585.3599,586.752,584.3403,585.4481,30183.0
2023-10-31 12:40:00,597.02,598.03,596.86,598.03,3636.0,585.2815,586.2716,585.1246,586.2716,3636.0
2023-10-31 12:50:00,597.89,598.28,597.45,598.18,10786.0,586.1343,586.5167,585.703,586.4186,10786.0
2023-10-31 13:00:00,598.45,598.45,597.58,597.84,4314.0,586.6833,586.6833,585.8304,586.0853,4314.0
2023-10-31 13:10:00,597.53,598.0,595.98,597.84,6724.0,585.7814,586.2422,584.2619,586.0853,6724.0
2023-10-31 13:20:00,597.84,598.21,597.4,597.8,1405.0,586.0853,586.4481,585.654,586.0461,1405.0
2023-10-31 13:30:00,598.24,599.42,597.99,599.42,2439.0,586.4775,587.6343,586.2324,587.6343,2439.0
2023-10-31 13:40:00,599.26,600.38,599.25,600.0,2784.0,587.4774,588.5754,587.4676,588.2029,2784.0
2023-10-31 13:50:00,600.13,601.01,600.13,600.81,2265.0,588.3303,589.193,588.3303,588.9969,2265.0
2023-10-31 14:00:00,600.77,601.35,600.76,601.24,4213.0,588.9577,589.5263,588.9479,589.4185,4213.0
2023-10-31 14:10:00,600.93,601.4,600.33,600.45,4756.0,589.1146,589.5753,588.5264,588.644,4756.0
2023-10-31 14:20:00,600.13,600.41,599.25,599.56,5651.0,588.3303,588.6048,587.4676,587.7715,5651.0
2023-10-31 14:30:00,599.5,600.08,599.05,599.06,8006.0,587.7127,588.2813,587.2715,587.2813,8006.0
2023-10-31 14:40:00,599.1,599.93,598.76,599.78,7982.0,587.3206,588.1342,586.9872,587.9872,7982.0
2023-10-31 14:50:00,599.99,600.71,599.44,600.4,2703.0,588.1931,588.8989,587.6539,588.595,2703.0
2023-10-31 15:00:00,600.3,601.88,599.91,600.3,17853.0,588.497,590.0459,588.1146,588.497,17853.0
2023-10-31 15:10:00,600.19,600.74,599.49,600.06,7188.0,588.3891,588.9283,587.7029,588.2617,7188.0
2023-10-31 15:20:00,600.07,600.07,598.94,599.27,6283.0,588.2715,588.2715,587.1637,587.4872,6283.0
2023-10-31 15:30:00,599.06,599.1,598.36,598.6,9371.0,587.2813,587.3206,586.5951,586.8304,9371.0
2023-10-31 15:40:00,598.64,599.55,598.24,599.14,16098.0,586.8696,587.7617,586.4775,587.3598,16098.0
2023-10-31 15:50:00,598.88,599.59,598.27,598.9,57985.0,587.1049,587.8009,586.5069,587.1245,57985.0
2023-11-01 09:30:00,599.67,602.46,599.67,601.32,12593.0,589.3577,592.0998,589.3577,590.9794,12593.0
2023-11-01 09:40:00,601.05,602.38,600.5,601.65,12543.0,590.714,592.0211,590.1735,591.3037,12543.0
2023-11-01 09:50:00,601.91,602.0,600.0,600.21,4423.0,591.5592,591.6477,589.6821,589.8885,4423.0
2023-11-01 10:00:00,600.02,602.0,598.48,598.84,8516.0,589.7017,591.6477,588.1882,588.542,8516.0
2023-11-01 10:10:00,598.1,600.44,597.53,600.32,7033.0,587.8147,590.1145,587.2545,589.9966,7033.0
2023-11-01 10:20:00,599.88,605.0,599.88,604.95,6693.0,589.5641,594.5961,589.5641,594.5469,6693.0
2023-11-01 10:30:00,605.1,605.55,604.46,604.81,19637.0,594.6944,595.1366,594.0654,594.4094,19637.0
2023-11-01 10:40:00,605.55,606.41,604.14,604.77,5842.0,595.1366,595.9818,593.7509,594.37,5842.0
2023-11-01 10:50:00,604.54,605.48,604.16,605.19,4783.0,594.144,595.0678,593.7705,594.7828,4783.0
2023-11-01 11:00:00,605.13,605.9,605.03,605.77,5684.0,594.7239,595.4806,594.6256,595.3528,5684.0
2023-11-01 11:10:00,605.61,605.61,601.39,601.39,4028.0,595.1956,595.1956,591.0482,591.0482,4028.0
2023-11-01 11:20:00,601.03,601.43,600.24,600.76,7027.0,590.6944,591.0875,589.9179,590.429,7027.0
2023-11-01 11:30:00,601.19,601.98,600.46,600.73,5278.0,590.8516,591.628,590.1342,590.3995,5278.0
2023-11-01 11:40:00,600.9,602.68,600.9,601.67,8573.0,590.5666,592.316,590.5666,591.3234,8573.0
2023-11-01 11:50:00,602.0,602.65,601.07,602.15,4026.0,591.6477,592.2865,590.7337,591.7951,4026.0
2023-11-01 12:00:00,602.16,602.7,601.32,601.67,6804.0,591.8049,592.3356,590.9794,591.3234,6804.0
2023-11-01 12:10:00,601.97,602.2,600.85,601.23,5528.0,591.6182,591.8442,590.5175,590.8909,5528.0
2023-11-01 12:20:00,601.2,601.49,600.8,601.23,10087.0,590.8614,591.1464,590.4683,590.8909,10087.0
2023-11-01 12:30:00,601.3,602.03,599.82,599.82,9255.0,590.9597,591.6772,589.5052,589.5052,9255.0
2023-11-01 12:40:00,599.53,600.36,599.37,600.36,2221.0,589.2202,590.0359,589.0629,590.0359,2221.0
2023-11-01 12:50:00,600.3,600.57,599.64,599.64,6158.0,589.9769,590.2423,589.3283,589.3283,6158.0
2023-11-01 13:00:00,599.7,599.98,598.7,599.61,13252.0,589.3872,589.6624,588.4044,589.2988,13252.0
2023-11-01 13:10:00,599.56,601.4,599.56,600.13,3983.0,589.2496,591.058,589.2496,589.8098,3983.0
2023-11-01 13:20:00,600.19,600.19,599.25,599.81,4422.0,589.8688,589.8688,588.945,589.4953,4422.0
2023-11-01 13:30:00,599.83,600.69,598.85,599.58,3546.0,589.515,590.3602,588.5518,589.2693,3546.0
2023-11-01 13:40:00,599.35,600.44,599.34,599.36,8002.0,589.0432,590.1145,589.0334,589.0531,8002.0
2023-11-01 13:50:00,600.02,600.2,599.55,599.87,3436.0,589.7017,589.8786,589.2398,589.5543,3436.0
2023-11-01 14:00:00,600.0,601.91,599.27,599.27,15706.0,589.6821,591.5592,588.9646,588.9646,15706.0
2023-11-01 14:10:00,598.96,599.95,598.5,599.44,8256.0,588.66,589.6329,588.2079,589.1317,8256.0
2023-11-01 14:20:00,599.95,600.17,599.47,600.0,14007.0,589.6329,589.8491,589.1612,589.6821,14007.0
2023-11-01 14:30:00,600.0,602.3,598.46,599.19,35424.0,589.6821,591.9425,588.1686,588.886,35424.0
2023-11-01 14:40:00,599.24,599.24,596.78,598.71,7151.0,588.9351,588.9351,586.5174,588.4143,7151.0
2023-11-01 14:50:00,598.88,601.95,598.62,601.89,14735.0,588.5813,591.5985,588.3258,591.5396,14735.0
2023-11-01 15:00:00,601.56,604.19,601.12,603.55,21503.0,591.2152,593.8,590.7828,593.171,21503.0
2023-11-01 15:10:00,603.71,605.37,603.71,605.0,12315.0,593.3283,594.9597,593.3283,594.5961,12315.0
2023-11-01 15:20:00,604.76,607.43,604.76,606.35,14688.0,594.3602,596.9843,594.3602,595.9229,14688.0
2023-11-01 15:30:00,606.01,607.42,605.98,606.87,16333.0,595.5887,596.9745,595.5592,596.4339,16333.0
2023-11-01 15:40:00,606.85,607.57,606.51,607.05,13410.0,596.4143,597.1219,596.0801,596.6108,13410.0
2023-11-01 15:50:00,607.0,608.8,605.95,608.65,54717.0,596.5617,598.3307,595.5298,598.1833,54717.0
2023-11-02 09:30:00,636.97,637.49,630.4,633.83,74172.0,626.0163,626.5274,619.5593,622.9303,74172.0
2023-11-02 09:40:00,634.11,634.58,629.13,631.37,32002.0,623.2055,623.6674,618.3111,620.5126,32002.0
2023-11-02 09:50:00,631.77,632.71,630.46,631.6,41847.0,620.9057,621.8296,619.6183,620.7387,41847.0
2023-11-02 10:00:00,631.83,632.08,628.63,628.63,19457.0,620.9647,621.2104,617.8197,617.8197,19457.0
2023-11-02 10:10:00,628.71,630.57,627.09,630.17,25803.0,617.8984,619.7264,616.3062,619.3333,25803.0
2023-11-02 10:20:00,630.62,632.47,630.07,632.47,14730.0,619.7755,621.5937,619.235,621.5937,14730.0
2023-11-02 10:30:00,632.5,634.0,631.25,633.91,19928.0,621.6232,623.0974,620.3947,623.0089,19928.0
2023-11-02 10:40:00,634.05,634.27,632.63,634.12,20111.0,623.1465,623.3627,621.7509,623.2153,20111.0
2023-11-02 10:50:00,634.3,635.19,633.83,634.78,26266.0,623.3922,624.2669,622.9303,623.864,26266.0
2023-11-02 11:00:00,634.79,634.83,633.0,633.54,16790.0,623.8738,623.9131,622.1146,622.6453,16790.0
2023-11-02 11:10:00,633.52,634.98,632.69,633.15,17752.0,622.6256,624.0605,621.8099,622.262,17752.0
2023-11-02 11:20:00,633.23,633.5,631.39,631.39,11874.0,622.3406,622.606,620.5323,620.5323,11874.0
2023-11-02 11:30:00,631.39,632.81,630.82,632.48,17718.0,620.5323,621.9279,619.9721,621.6035,17718.0
2023-11-02 11:40:00,632.67,633.53,632.4,632.81,17861.0,621.7903,622.6355,621.5249,621.9279,17861.0
2023-11-02 11:50:00,632.76,633.3,632.16,632.19,12939.0,621.8787,622.4094,621.289,621.3185,12939.0
2023-11-02 12:00:00,632.4,632.8,631.07,631.18,11419.0,621.5249,621.918,620.2178,620.3259,11419.0
2023-11-02 12:10:00,631.18,631.74,630.22,630.63,10356.0,620.3259,620.8763,619.3824,619.7853,10356.0
2023-11-02 12:20:00,630.47,630.75,629.62,630.56,21317.0,619.6281,619.9033,618.7927,619.7165,21317.0
2023-11-02 12:30:00,630.57,631.41,630.17,630.7,32104.0,619.7264,620.5519,619.3333,619.8541,32104.0
2023-11-02 12:40:00,630.27,630.28,629.43,629.63,10206.0,619.4315,619.4414,618.606,618.8025,10206.0
2023-11-02 12:50:00,629.56,630.81,629.49,630.58,12195.0,618.7337,619.9622,618.6649,619.7362,12195.0
2023-11-02 13:00:00,630.48,630.72,629.98,630.32,11754.0,619.6379,619.8738,619.1465,619.4807,11754.0
2023-11-02 13:10:00,630.46,631.28,630.16,630.96,18072.0,619.6183,620.4242,619.3234,620.1097,18072.0
2023-11-02 13:20:00,631.21,631.49,630.88,631.34,4641.0,620.3554,620.6306,620.031,620.4831,4641.0
2023-11-02 13:30:00,631.58,633.17,631.58,632.57,12268.0,620.719,622.2817,620.719,621.692,12268.0
2023-11-02 13:40:00,632.87,632.87,630.91,631.99,8697.0,621.9868,621.9868,620.0605,621.122,8697.0
2023-11-02 13:50:00,632.05,633.32,631.67,632.98,10172.0,621.1809,622.4291,620.8075,622.0949,10172.0
2023-11-02 14:00:00,632.85,634.08,632.64,633.09,9201.0,621.9672,623.176,621.7608,622.203,9201.0
2023-11-02 14:10:00,633.11,633.67,632.47,633.57,8745.0,622.2227,622.7731,621.5937,622.6748,8745.0
2023-11-02 14:20:00,633.5,633.73,633.12,633.12,10629.0,622.606,622.832,622.2325,622.2325,10629.0
2023-11-02 14:30:00,632.95,633.5,632.55,633.0,7588.0,622.0654,622.606,621.6723,622.1146,7588.0
2023-11-02 14:40:00,633.09,634.34,633.0,633.58,7193.0,622.203,623.4315,622.1146,622.6846,7193.0
2023-11-02 14:50:00,633.41,634.07,633.25,633.7,10155.0,622.5175,623.1662,622.3603,622.8025,10155.0
2023-11-02 15:00:00,633.91,635.39,633.41,635.39,14575.0,623.0089,624.4635,622.5175,624.4635,14575.0
2023-11-02 15:10:00,635.25,635.44,633.32,633.48,14786.0,624.3259,624.5126,622.4291,622.5863,14786.0
2023-11-02 15:20:00,633.67,634.0,633.29,633.45,10461.0,622.7731,623.0974,622.3996,622.5568,10461.0
2023-11-02 15:30:00,633.46,633.66,632.98,633.59,11161.0,622.5667,622.7632,622.0949,622.6944,11161.0
2023-11-02 15:40:00,633.57,633.89,632.65,632.9,13977.0,622.6748,622.9893,621.7706,622.0163,13977.0
2023-11-02 15:50:00,633.06,633.16,631.21,631.36,63167.0,622.1736,622.2718,620.3554,620.5028,63167.0
2023-11-03 09:30:00,643.1,643.1,638.94,641.32,37971.0,632.0409,632.0409,627.9524,630.2915,37971.0
2023-11-03 09:40:00,641.66,644.32,641.66,642.96,21170.0,630.6257,633.2399,630.6257,631.9033,21170.0
2023-11-03 09:50:00,642.98,643.44,642.06,642.74,9869.0,631.923,632.3751,631.0188,631.6871,9869.0
2023-11-03 10:00:00,642.76,644.0,641.56,642.02,15528.0,631.7067,632.9254,630.5274,630.9795,15528.0
2023-11-03 10:10:00,641.78,642.39,639.97,642.01,6455.0,630.7436,631.3431,628.9647,630.9696,6455.0
2023-11-03 10:20:00,641.98,642.21,638.9,640.01,8185.0,630.9402,631.1662,627.9131,629.004,8185.0
2023-11-03 10:30:00,639.56,641.28,639.56,641.04,6875.0,628.5618,630.2522,628.5618,630.0163,6875.0
2023-11-03 10:40:00,640.73,641.59,639.45,641.59,8678.0,629.7117,630.5569,628.4537,630.5569,8678.0
2023-11-03 10:50:00,641.59,642.08,640.16,642.08,7633.0,630.5569,631.0384,629.1515,631.0384,7633.0
2023-11-03 11:00:00,642.75,643.05,641.68,641.68,4610.0,631.6969,631.9918,630.6453,630.6453,4610.0
2023-11-03 11:10:00,641.17,641.58,640.3,640.61,3549.0,630.1441,630.547,629.2891,629.5937,3549.0
2023-11-03 11:20:00,641.01,641.12,639.52,639.52,4790.0,629.9868,630.0949,628.5225,628.5225,4790.0
2023-11-03 11:30:00,639.52,641.85,639.52,641.3,7280.0,628.5225,630.8124,628.5225,630.2719,7280.0
2023-11-03 11:40:00,640.77,641.01,639.86,640.77,5212.0,629.751,629.9868,628.8566,629.751,5212.0
2023-11-03 11:50:00,640.69,640.91,639.7,640.34,6275.0,629.6723,629.8886,628.6994,629.3284,6275.0
2023-11-03 12:00:00,640.19,640.46,639.34,640.13,5878.0,629.1809,629.4463,628.3456,629.122,5878.0
2023-11-03 12:10:00,640.22,641.39,640.04,640.98,5655.0,629.2104,630.3603,629.0335,629.9574,5655.0
2023-11-03 12:20:00,641.04,642.33,641.02,642.33,5850.0,630.0163,631.2841,629.9967,631.2841,5850.0
2023-11-03 12:30:00,642.01,642.01,641.42,642.01,5436.0,630.9696,630.9696,630.3898,630.9696,5436.0
2023-11-03 12:40:00,641.76,642.8,641.48,641.49,6377.0,630.7239,631.7461,630.4488,630.4586,6377.0
2023-11-03 12:50:00,641.49,642.16,641.49,641.59,2449.0,630.4586,631.1171,630.4586,630.5569,2449.0
2023-11-03 13:00:00,641.77,642.46,641.5,642.19,6043.0,630.7338,631.4119,630.4684,631.1465,6043.0
2023-11-03 13:10:00,642.25,642.66,642.0,642.49,3198.0,631.2055,631.6085,630.9598,631.4414,3198.0
2023-11-03 13:20:00,642.49,642.51,641.56,642.29,3089.0,631.4414,631.461,630.5274,631.2448,3089.0
2023-11-03 13:30:00,642.44,642.82,642.04,642.69,3387.0,631.3923,631.7657,630.9991,631.638,3387.0
2023-11-03 13:40:00,642.41,642.74,641.82,642.56,2258.0,631.3628,631.6871,630.7829,631.5102,2258.0
2023-11-03 13:50:00,642.53,644.65,642.46,643.88,6818.0,631.4807,633.5642,631.4119,632.8075,6818.0
2023-11-03 14:00:00,643.99,644.28,643.28,644.12,5322.0,632.9156,633.2006,632.2178,633.0434,5322.0
2023-11-03 14:10:00,644.16,644.53,643.52,644.05,11460.0,633.0827,633.4463,632.4537,632.9746,11460.0
2023-11-03 14:20:00,644.17,645.5,644.0,645.5,7650.0,633.0925,634.3996,632.9254,634.3996,7650.0
2023-11-03 14:30:00,645.47,645.6,645.14,645.44,5125.0,634.3701,634.4979,634.0458,634.3407,5125.0
2023-11-03 14:40:00,645.71,645.85,645.07,645.8,5016.0,634.606,634.7436,633.977,634.6945,5016.0
2023-11-03 14:50:00,645.67,646.36,645.62,646.07,5216.0,634.5667,635.2448,634.5176,634.9598,5216.0
2023-11-03 15:00:00,646.16,647.0,646.08,646.14,9220.0,635.0483,635.8738,634.9697,635.0286,9220.0
2023-11-03 15:10:00,646.16,646.64,645.74,646.34,12044.0,635.0483,635.52,634.6355,635.2252,12044.0
2023-11-03 15:20:00,646.25,646.6,645.39,645.39,9554.0,635.1367,635.4807,634.2915,634.2915,9554.0
2023-11-03 15:30:00,645.64,645.64,643.95,644.1,10465.0,634.5372,634.5372,632.8763,633.0237,10465.0
2023-11-03 15:40:00,644.36,644.36,643.02,643.19,17838.0,633.2792,633.2792,631.9623,632.1294,17838.0
2023-11-03 15:50:00,642.96,643.07,641.64,642.22,44312.0,631.9033,632.0114,630.606,631.176,44312.0
2023-11-06 09:30:00,636.88,638.8,636.26,637.45,40281.0,625.9279,627.8148,625.3185,626.4881,40281.0
2023-11-06 09:40:00,637.67,637.74,633.35,634.43,21605.0,626.7043,626.7731,622.4586,623.52,21605.0
2023-11-06 09:50:00,634.6,634.98,633.5,634.57,6688.0,623.6871,624.0605,622.606,623.6576,6688.0
2023-11-06 10:00:00,634.56,635.51,633.44,634.39,6572.0,623.6478,624.5814,622.547,623.4807,6572.0
2023-11-06 10:10:00,633.84,633.84,632.08,633.55,5560.0,622.9401,622.9401,621.2104,622.6551,5560.0
2023-11-06 10:20:00,633.87,634.77,633.0,633.48,7722.0,622.9696,623.8541,622.1146,622.5863,7722.0
2023-11-06 10:30:00,633.37,634.0,632.82,633.96,6109.0,622.4782,623.0974,621.9377,623.0581,6109.0
2023-11-06 10:40:00,635.23,635.52,634.16,634.83,5625.0,624.3062,624.5913,623.2546,623.9131,5625.0
2023-11-06 10:50:00,635.02,636.48,635.02,635.97,4570.0,624.0998,625.5347,624.0998,625.0335,4570.0
2023-11-06 11:00:00,635.88,636.29,635.47,636.27,6616.0,624.9451,625.348,624.5421,625.3284,6616.0
2023-11-06 11:10:00,636.13,636.13,635.08,635.73,3341.0,625.1908,625.1908,624.1588,624.7976,3341.0
2023-11-06 11:20:00,635.64,635.71,634.56,635.11,3244.0,624.7092,624.778,623.6478,624.1883,3244.0
2023-11-06 11:30:00,635.37,635.77,634.92,635.16,15654.0,624.4438,624.837,624.0016,624.2374,15654.0
2023-11-06 11:40:00,635.1,635.13,634.24,634.26,7046.0,624.1785,624.208,623.3333,623.3529,7046.0
2023-11-06 11:50:00,634.35,635.78,634.35,635.78,3998.0,623.4414,624.8468,623.4414,624.8468,3998.0
2023-11-06 12:00:00,635.51,635.52,633.66,634.24,2789.0,624.5814,624.5913,622.7632,623.3333,2789.0
2023-11-06 12:10:00,633.79,634.56,633.74,634.1,6509.0,622.891,623.6478,622.8419,623.1957,6509.0
2023-11-06 12:20:00,634.1,634.79,633.7,634.03,2852.0,623.1957,623.8738,622.8025,623.1269,2852.0
2023-11-06 12:30:00,634.59,634.78,633.96,634.26,3199.0,623.6772,623.864,623.0581,623.3529,3199.0
2023-11-06 12:40:00,634.2,634.51,633.64,633.64,3994.0,623.2939,623.5986,622.7436,622.7436,3994.0
2023-11-06 12:50:00,633.66,634.48,633.01,634.45,3603.0,622.7632,623.5691,622.1244,623.5397,3603.0
2023-11-06 13:00:00,634.38,634.51,633.64,634.19,3033.0,623.4709,623.5986,622.7436,623.2841,3033.0
2023-11-06 13:10:00,633.83,633.97,632.48,632.64,4423.0,622.9303,623.0679,621.6035,621.7608,4423.0
2023-11-06 13:20:00,632.34,632.59,631.17,632.59,5115.0,621.4659,621.7116,620.3161,621.7116,5115.0
2023-11-06 13:30:00,632.57,634.07,632.57,633.89,1986.0,621.692,623.1662,621.692,622.9893,1986.0
2023-11-06 13:40:00,633.74,634.5,633.31,633.64,4044.0,622.8419,623.5888,622.4193,622.7436,4044.0
2023-11-06 13:50:00,633.26,634.03,632.86,633.9,2834.0,622.3701,623.1269,621.977,622.9991,2834.0
2023-11-06 14:00:00,634.03,634.03,632.59,632.86,4609.0,623.1269,623.1269,621.7116,621.977,4609.0
2023-11-06 14:10:00,632.52,633.25,632.13,632.63,2480.0,621.6428,622.3603,621.2595,621.7509,2480.0
2023-11-06 14:20:00,633.09,633.48,632.48,633.07,2830.0,622.203,622.5863,621.6035,622.1834,2830.0
2023-11-06 14:30:00,633.37,633.57,632.89,633.34,3724.0,622.4782,622.6748,622.0065,622.4487,3724.0
2023-11-06 14:40:00,633.64,634.5,633.25,634.06,6933.0,622.7436,623.5888,622.3603,623.1564,6933.0
2023-11-06 14:50:00,633.9,634.83,633.9,634.44,5814.0,622.9991,623.9131,622.9991,623.5298,5814.0
2023-11-06 15:00:00,634.85,635.13,634.26,634.81,5590.0,623.9328,624.208,623.3529,623.8935,5590.0
2023-11-06 15:10:00,634.81,635.26,634.52,635.0,3394.0,623.8935,624.3357,623.6084,624.0802,3394.0
2023-11-06 15:20:00,634.76,634.87,634.24,634.56,5564.0,623.8443,623.9524,623.3333,623.6478,5564.0
2023-11-06 15:30:00,634.25,634.98,634.08,634.2,5889.0,623.3431,624.0605,623.176,623.2939,5889.0
2023-11-06 15:40:00,634.34,635.06,633.98,634.83,9185.0,623.4315,624.1392,623.0777,623.9131,9185.0
2023-11-06 15:50:00,635.22,637.53,634.85,637.45,40211.0,624.2964,626.5667,623.9328,626.4881,40211.0
2023-11-07 09:30:00,633.82,635.55,633.81,633.88,13828.0,622.9205,624.6207,622.9107,622.9795,13828.0
2023-11-07 09:40:00,634.07,635.39,633.53,635.13,5848.0,623.1662,624.4635,622.6355,624.208,5848.0
2023-11-07 09:50:00,634.62,637.69,634.62,637.27,7945.0,623.7067,626.7239,623.7067,626.3112,7945.0
2023-11-07 10:00:00,637.78,638.0,635.22,635.49,5102.0,626.8124,627.0286,624.2964,624.5618,5102.0
2023-11-07 10:10:00,634.65,637.44,634.65,637.44,3542.0,623.7362,626.4782,623.7362,626.4782,3542.0
2023-11-07 10:20:00,636.85,638.12,636.57,637.95,5467.0,625.8984,627.1465,625.6232,626.9795,5467.0
2023-11-07 10:30:00,638.66,640.24,638.59,640.23,5317.0,627.6773,629.2301,627.6085,629.2203,5317.0
2023-11-07 10:40:00,640.1,640.83,639.95,640.83,3491.0,629.0925,629.8099,628.9451,629.8099,3491.0
2023-11-07 10:50:00,640.76,641.39,640.73,640.82,2449.0,629.7411,630.3603,629.7117,629.8001,2449.0
2023-11-07 11:00:00,641.22,641.22,640.04,640.36,3750.0,630.1932,630.1932,629.0335,629.348,3750.0
2023-11-07 11:10:00,640.63,640.86,639.81,639.86,3145.0,629.6134,629.8394,628.8075,628.8566,3145.0
2023-11-07 11:20:00,639.74,640.52,639.73,639.99,4595.0,628.7387,629.5053,628.7289,628.9844,4595.0
2023-11-07 11:30:00,639.99,640.77,639.98,640.67,11953.0,628.9844,629.751,628.9746,629.6527,11953.0
2023-11-07 11:40:00,640.58,640.95,638.34,638.79,7571.0,629.5642,629.9279,627.3628,627.805,7571.0
2023-11-07 11:50:00,639.22,639.45,638.34,638.84,9204.0,628.2276,628.4537,627.3628,627.8542,9204.0
2023-11-07 12:00:00,637.91,638.07,637.27,637.92,3292.0,626.9402,627.0974,626.3112,626.95,3292.0
2023-11-07 12:10:00,637.88,637.88,636.61,637.1,3401.0,626.9107,626.9107,625.6625,626.1441,3401.0
2023-11-07 12:20:00,636.72,636.91,635.85,635.86,1500.0,625.7706,625.9573,624.9156,624.9254,1500.0
2023-11-07 12:30:00,635.66,636.59,635.06,636.13,4100.0,624.7288,625.6428,624.1392,625.1908,4100.0
2023-11-07 12:40:00,636.05,637.38,635.78,635.79,4372.0,625.1121,626.4193,624.8468,624.8566,4372.0
2023-11-07 12:50:00,636.18,637.54,635.94,637.54,6062.0,625.2399,626.5765,625.004,626.5765,6062.0
2023-11-07 13:00:00,637.4,637.51,636.8,637.32,2645.0,626.4389,626.547,625.8492,626.3603,2645.0
2023-11-07 13:10:00,637.68,637.88,637.33,637.44,2472.0,626.7141,626.9107,626.3701,626.4782,2472.0
2023-11-07 13:20:00,638.5,638.5,637.0,637.0,4813.0,627.52,627.52,626.0458,626.0458,4813.0
2023-11-07 13:30:00,637.0,637.54,636.8,637.45,9931.0,626.0458,626.5765,625.8492,626.4881,9931.0
2023-11-07 13:40:00,637.24,638.08,636.96,637.52,3108.0,626.2817,627.1072,626.0065,626.5569,3108.0
2023-11-07 13:50:00,637.81,637.82,637.13,637.13,2919.0,626.8419,626.8517,626.1736,626.1736,2919.0
2023-11-07 14:00:00,637.31,637.93,636.83,637.0,2600.0,626.3505,626.9598,625.8787,626.0458,2600.0
2023-11-07 14:10:00,637.21,637.81,637.03,637.31,2711.0,626.2522,626.8419,626.0753,626.3505,2711.0
2023-11-07 14:20:00,637.69,637.79,637.31,637.42,1810.0,626.7239,626.8222,626.3505,626.4586,1810.0
2023-11-07 14:30:00,638.02,638.18,637.43,638.18,2900.0,627.0483,627.2055,626.4684,627.2055,2900.0
2023-11-07 14:40:00,637.24,637.6,636.8,636.8,2669.0,626.2817,626.6355,625.8492,625.8492,2669.0
2023-11-07 14:50:00,637.24,637.25,636.5,636.5,1200.0,626.2817,626.2915,625.5544,625.5544,1200.0
2023-11-07 15:00:00,636.49,637.06,636.22,637.0,6007.0,625.5446,626.1048,625.2792,626.0458,6007.0
2023-11-07 15:10:00,637.1,637.61,636.55,637.39,6060.0,626.1441,626.6453,625.6035,626.4291,6060.0
2023-11-07 15:20:00,637.12,637.9,637.08,637.56,3423.0,626.1637,626.9303,626.1244,626.5962,3423.0
2023-11-07 15:30:00,637.57,638.05,637.39,637.82,4246.0,626.606,627.0777,626.4291,626.8517,4246.0
2023-11-07 15:40:00,637.91,638.08,636.86,637.29,5399.0,626.9402,627.1072,625.9082,626.3308,5399.0
2023-11-07 15:50:00,636.88,637.03,635.57,636.18,22293.0,625.9279,626.0753,624.6404,625.2399,22293.0
2023-11-08 09:30:00,639.55,641.05,638.1,641.03,11644.0,628.5519,630.0262,627.1269,630.0065,11644.0
2023-11-08 09:40:00,641.21,642.42,640.45,641.76,12398.0,630.1834,631.3726,629.4365,630.7239,12398.0
2023-11-08 09:50:00,642.16,642.66,640.3,640.62,15503.0,631.1171,631.6085,629.2891,629.6035,15503.0
2023-11-08 10:00:00,640.72,640.73,638.62,640.48,8669.0,629.7018,629.7117,627.6379,629.466,8669.0
2023-11-08 10:10:00,640.64,640.65,639.06,640.12,7261.0,629.6232,629.633,628.0704,629.1121,7261.0
2023-11-08 10:20:00,639.94,640.06,638.1,638.77,4664.0,628.9352,629.0532,627.1269,627.7854,4664.0
2023-11-08 10:30:00,638.5,640.17,638.5,639.27,4246.0,627.52,629.1613,627.52,628.2768,4246.0
2023-11-08 10:40:00,639.16,640.49,638.81,640.28,8216.0,628.1687,629.4758,627.8247,629.2694,8216.0
2023-11-08 10:50:00,640.17,640.54,639.47,639.94,7064.0,629.1613,629.5249,628.4733,628.9352,7064.0
2023-11-08 11:00:00,640.39,640.4,639.7,640.27,3836.0,629.3775,629.3873,628.6994,629.2596,3836.0
2023-11-08 11:10:00,640.0,642.0,640.0,641.85,8646.0,628.9942,630.9598,628.9942,630.8124,8646.0
2023-11-08 11:20:00,641.68,641.68,640.6,640.86,5948.0,630.6453,630.6453,629.5839,629.8394,5948.0
2023-11-08 11:30:00,640.83,642.5,640.62,641.52,28366.0,629.8099,631.4512,629.6035,630.4881,28366.0
2023-11-08 11:40:00,641.61,642.27,641.57,641.81,1462.0,630.5765,631.2252,630.5372,630.7731,1462.0
2023-11-08 11:50:00,641.03,641.64,640.61,640.62,2497.0,630.0065,630.606,629.5937,629.6035,2497.0
2023-11-08 12:00:00,640.14,640.2,637.15,637.35,2288.0,629.1318,629.1908,626.1932,626.3898,2288.0
2023-11-08 12:10:00,638.03,638.53,637.74,638.52,4147.0,627.0581,627.5495,626.7731,627.5397,4147.0
2023-11-08 12:20:00,638.72,638.87,638.34,638.56,2508.0,627.7362,627.8836,627.3628,627.579,2508.0
2023-11-08 12:30:00,638.41,640.4,638.29,640.12,4509.0,627.4316,629.3873,627.3136,629.1121,4509.0
2023-11-08 12:40:00,639.93,640.63,639.57,640.0,4830.0,628.9254,629.6134,628.5716,628.9942,4830.0
2023-11-08 12:50:00,640.09,640.25,639.46,639.88,4603.0,629.0827,629.2399,628.4635,628.8763,4603.0
2023-11-08 13:00:00,639.59,641.41,639.28,641.13,4020.0,628.5913,630.38,628.2866,630.1048,4020.0
2023-11-08 13:10:00,640.78,640.8,639.21,639.58,1307.0,629.7608,629.7805,628.2178,628.5814,1307.0
2023-11-08 13:20:00,639.6,640.67,639.31,640.63,3200.0,628.6011,629.6527,628.3161,629.6134,3200.0
2023-11-08 13:30:00,640.71,640.99,640.14,640.14,8008.0,629.692,629.9672,629.1318,629.1318,8008.0
2023-11-08 13:40:00,640.2,640.73,640.04,640.33,8643.0,629.1908,629.7117,629.0335,629.3185,8643.0
2023-11-08 13:50:00,640.42,640.76,640.26,640.4,2869.0,629.407,629.7411,629.2497,629.3873,2869.0
2023-11-08 14:00:00,640.19,641.21,639.98,640.58,12476.0,629.1809,630.1834,628.9746,629.5642,12476.0
2023-11-08 14:10:00,640.58,640.73,639.94,639.94,10999.0,629.5642,629.7117,628.9352,628.9352,10999.0
2023-11-08 14:20:00,640.14,640.38,639.95,640.07,2855.0,629.1318,629.3677,628.9451,629.063,2855.0
2023-11-08 14:30:00,639.97,640.49,639.6,640.09,8367.0,628.9647,629.4758,628.6011,629.0827,8367.0
2023-11-08 14:40:00,640.38,640.5,639.49,639.51,6271.0,629.3677,629.4856,628.493,628.5126,6271.0
2023-11-08 14:50:00,639.52,639.68,638.75,638.78,4078.0,628.5225,628.6797,627.7657,627.7952,4078.0
2023-11-08 15:00:00,638.89,639.03,638.0,638.65,4165.0,627.9033,628.0409,627.0286,627.6674,4165.0
2023-11-08 15:10:00,638.33,638.96,637.98,638.53,4850.0,627.3529,627.9721,627.0089,627.5495,4850.0
2023-11-08 15:20:00,638.58,638.75,638.05,638.13,4758.0,627.5986,627.7657,627.0777,627.1564,4758.0
2023-11-08 15:30:00,638.33,638.68,637.55,638.25,10452.0,627.3529,627.6969,626.5863,627.2743,10452.0
2023-11-08 15:40:00,638.26,639.66,638.13,638.64,17843.0,627.2841,628.6601,627.1564,627.6576,17843.0
2023-11-08 15:50:00,638.62,639.33,637.93,639.05,42396.0,627.6379,628.3357,626.9598,628.0605,42396.0
2023-11-09 09:30:00,646.39,647.28,644.72,644.87,30037.0,635.2743,636.149,633.633,633.7805,30037.0
2023-11-09 09:40:00,644.81,646.63,644.81,645.22,10409.0,633.7215,635.5102,633.7215,634.1244,10409.0
2023-11-09 09:50:00,645.03,648.92,644.91,648.84,14734.0,633.9377,637.7608,633.8198,637.6822,14734.0
2023-11-09 10:00:00,649.12,649.38,645.02,646.22,12387.0,637.9574,638.2129,633.9279,635.1072,12387.0
2023-11-09 10:10:00,646.3,646.52,644.78,644.78,6950.0,635.1859,635.4021,633.692,633.692,6950.0
2023-11-09 10:20:00,644.25,645.67,644.25,644.88,18400.0,633.1711,634.5667,633.1711,633.7903,18400.0
2023-11-09 10:30:00,644.83,645.39,643.83,645.17,13006.0,633.7412,634.2915,632.7583,634.0753,13006.0
2023-11-09 10:40:00,644.22,645.1,643.0,644.71,16459.0,633.1416,634.0065,631.9426,633.6232,16459.0
2023-11-09 10:50:00,644.9,645.55,644.61,645.55,10493.0,633.8099,634.4488,633.5249,634.4488,10493.0
2023-11-09 11:00:00,645.59,647.01,645.45,646.68,24113.0,634.4881,635.8837,634.3505,635.5593,24113.0
2023-11-09 11:10:00,646.81,647.13,646.06,646.06,20705.0,635.6871,636.0016,634.95,634.95,20705.0
2023-11-09 11:20:00,646.06,646.18,645.58,645.87,19438.0,634.95,635.0679,634.4783,634.7633,19438.0
2023-11-09 11:30:00,645.84,646.1,644.93,645.22,21327.0,634.7338,634.9893,633.8394,634.1244,21327.0
2023-11-09 11:40:00,644.95,645.99,644.11,645.54,8225.0,633.8591,634.8812,633.0335,634.4389,8225.0
2023-11-09 11:50:00,645.46,646.3,645.33,646.06,17871.0,634.3603,635.1859,634.2326,634.95,17871.0
2023-11-09 12:00:00,645.64,645.97,644.94,645.51,11936.0,634.5372,634.8615,633.8493,634.4095,11936.0
2023-11-09 12:10:00,645.27,645.53,643.29,644.32,12241.0,634.1736,634.4291,632.2276,633.2399,12241.0
2023-11-09 12:20:00,643.98,644.95,643.64,643.88,4848.0,632.9058,633.8591,632.5716,632.8075,4848.0
2023-11-09 12:30:00,643.99,644.57,643.4,643.41,13686.0,632.9156,633.4856,632.3357,632.3456,13686.0
2023-11-09 12:40:00,643.16,644.83,642.77,644.83,8740.0,632.0999,633.7412,631.7166,633.7412,8740.0
2023-11-09 12:50:00,644.81,645.35,644.11,644.77,4700.0,633.7215,634.2522,633.0335,633.6822,4700.0
2023-11-09 13:00:00,644.91,644.91,638.98,640.54,8053.0,633.8198,633.8198,627.9918,629.5249,8053.0
2023-11-09 13:10:00,640.52,643.07,640.52,642.24,7271.0,629.5053,632.0114,629.5053,631.1957,7271.0
2023-11-09 13:20:00,642.44,644.03,642.43,643.45,2200.0,631.3923,632.9549,631.3824,632.3849,2200.0
2023-11-09 13:30:00,643.44,643.97,642.43,642.77,6726.0,632.3751,632.8959,631.3824,631.7166,6726.0
2023-11-09 13:40:00,642.58,642.9,640.8,641.06,6793.0,631.5298,631.8443,629.7805,630.036,6793.0
2023-11-09 13:50:00,640.87,641.21,639.24,640.32,5695.0,629.8492,630.1834,628.2473,629.3087,5695.0
2023-11-09 14:00:00,639.89,640.05,637.04,638.54,10515.0,628.8861,629.0433,626.0851,627.5593,10515.0
2023-11-09 14:10:00,638.71,638.8,636.58,636.58,5725.0,627.7264,627.8148,625.633,625.633,5725.0
2023-11-09 14:20:00,636.88,639.82,636.74,638.6,8009.0,625.9279,628.8173,625.7903,627.6183,8009.0
2023-11-09 14:30:00,639.02,639.25,636.7,637.89,2790.0,628.0311,628.2571,625.751,626.9205,2790.0
2023-11-09 14:40:00,637.8,637.8,635.82,637.15,15394.0,626.832,626.832,624.8861,626.1932,15394.0
2023-11-09 14:50:00,637.17,637.17,635.9,636.5,3245.0,626.2129,626.2129,624.9647,625.5544,3245.0
2023-11-09 15:00:00,636.44,636.69,635.47,636.52,5141.0,625.4954,625.7411,624.5421,625.5741,5141.0
2023-11-09 15:10:00,636.47,637.29,636.44,636.8,6943.0,625.5249,626.3308,625.4954,625.8492,6943.0
2023-11-09 15:20:00,636.82,637.82,636.34,636.82,5206.0,625.8689,626.8517,625.3971,625.8689,5206.0
2023-11-09 15:30:00,636.88,637.38,635.06,635.28,7645.0,625.9279,626.4193,624.1392,624.3554,7645.0
2023-11-09 15:40:00,635.45,635.47,634.0,634.0,12185.0,624.5225,624.5421,623.0974,623.0974,12185.0
2023-11-09 15:50:00,634.19,635.22,633.85,634.24,42887.0,623.2841,624.2964,622.95,623.3333,42887.0
2023-11-10 09:30:00,644.46,644.46,640.79,643.77,13958.0,633.3775,633.3775,629.7706,632.6994,13958.0
2023-11-10 09:40:00,644.38,646.09,644.28,645.7,6491.0,633.2989,634.9795,633.2006,634.5962,6491.0
2023-11-10 09:50:00,645.13,645.17,644.17,644.65,9725.0,634.036,634.0753,633.0925,633.5642,9725.0
2023-11-10 10:00:00,643.92,644.55,641.62,642.4,5661.0,632.8468,633.466,630.5864,631.3529,5661.0
2023-11-10 10:10:00,642.04,644.19,642.04,643.3,4859.0,630.9991,633.1122,630.9991,632.2375,4859.0
2023-11-10 10:20:00,643.47,643.57,641.89,642.31,4063.0,632.4045,632.5028,630.8517,631.2645,4063.0
2023-11-10 10:30:00,642.22,644.38,642.08,643.42,4027.0,631.176,633.2989,631.0384,632.3554,4027.0
2023-11-10 10:40:00,643.31,645.0,643.06,644.46,6660.0,632.2473,633.9082,632.0016,633.3775,6660.0
2023-11-10 10:50:00,644.69,645.59,644.48,645.32,6420.0,633.6036,634.4881,633.3972,634.2227,6420.0
2023-11-10 11:00:00,645.67,648.2,645.42,648.03,9390.0,634.5667,637.0532,634.321,636.8861,9390.0
2023-11-10 11:10:00,647.8,648.55,647.34,648.46,9396.0,636.6601,637.3972,636.208,637.3087,9396.0
2023-11-10 11:20:00,648.58,649.0,648.16,648.48,8228.0,637.4267,637.8394,637.0139,637.3284,8228.0
2023-11-10 11:30:00,648.72,649.15,647.89,648.96,40832.0,637.5643,637.9869,636.7485,637.8001,40832.0
2023-11-10 11:40:00,649.42,649.9,648.79,649.25,19090.0,638.2522,638.724,637.6331,638.0851,19090.0
2023-11-10 11:50:00,649.09,650.39,649.08,650.27,4997.0,637.9279,639.2055,637.9181,639.0876,4997.0
2023-11-10 12:00:00,650.31,651.91,650.06,651.34,5894.0,639.1269,640.6994,638.8812,640.1392,5894.0
2023-11-10 12:10:00,651.55,652.09,651.4,652.09,3357.0,640.3456,640.8763,640.1982,640.8763,3357.0
2023-11-10 12:20:00,652.26,652.66,651.88,652.41,7807.0,641.0434,641.4365,640.6699,641.1908,7807.0
2023-11-10 12:30:00,652.62,656.35,652.58,656.35,17031.0,641.3972,645.063,641.3579,645.063,17031.0
2023-11-10 12:40:00,656.45,657.22,656.35,656.5,8866.0,645.1613,645.9181,645.063,645.2105,8866.0
2023-11-10 12:50:00,656.55,657.68,656.36,656.56,8029.0,645.2596,646.3702,645.0729,645.2694,8029.0
2023-11-10 13:00:00,656.6,657.29,656.59,657.14,7680.0,645.3087,645.9869,645.2989,645.8395,7680.0
2023-11-10 13:10:00,656.92,657.07,656.4,656.92,10545.0,645.6232,645.7707,645.1122,645.6232,10545.0
2023-11-10 13:20:00,657.0,658.42,657.0,658.09,7467.0,645.7019,647.0974,645.7019,646.7731,7467.0
2023-11-10 13:30:00,657.99,659.87,657.99,659.87,9253.0,646.6748,648.5225,646.6748,648.5225,9253.0
2023-11-10 13:40:00,659.7,660.88,659.6,660.75,30860.0,648.3554,649.5151,648.2572,649.3874,30860.0
2023-11-10 13:50:00,660.81,660.81,660.15,660.53,6417.0,649.4463,649.4463,648.7977,649.1712,6417.0
2023-11-10 14:00:00,660.61,661.5,660.42,661.35,9468.0,649.2498,650.1245,649.0631,649.9771,9468.0
2023-11-10 14:10:00,661.67,661.67,660.58,661.23,6081.0,650.2916,650.2916,649.2203,649.8591,6081.0
2023-11-10 14:20:00,661.25,661.72,661.08,661.09,5455.0,649.8788,650.3407,649.7117,649.7215,5455.0
2023-11-10 14:30:00,661.14,661.46,660.83,661.35,5080.0,649.7707,650.0852,649.466,649.9771,5080.0
2023-11-10 14:40:00,661.25,661.36,660.63,660.88,8542.0,649.8788,649.9869,649.2694,649.5151,8542.0
2023-11-10 14:50:00,661.0,661.8,661.0,661.49,27466.0,649.6331,650.4193,649.6331,650.1147,27466.0
2023-11-10 15:00:00,661.32,662.56,660.97,662.56,9290.0,649.9476,651.1663,649.6036,651.1663,9290.0
2023-11-10 15:10:00,662.78,662.92,662.26,662.92,7929.0,651.3825,651.5201,650.8714,651.5201,7929.0
2023-11-10 15:20:00,662.8,662.81,661.75,661.87,13186.0,651.4021,651.412,650.3702,650.4881,13186.0
2023-11-10 15:30:00,661.69,662.6,661.53,662.38,11990.0,650.3112,651.2056,650.154,650.9894,11990.0
2023-11-10 15:40:00,662.2,662.95,662.09,662.68,23303.0,650.8124,651.5495,650.7043,651.2842,23303.0
2023-11-10 15:50:00,662.62,663.22,660.48,661.12,95361.0,651.2252,651.8149,649.122,649.751,95361.0
2023-11-13 09:30:00,654.14,654.14,649.98,650.3,37392.0,642.8911,642.8911,638.8026,639.1171,37392.0
2023-11-13 09:40:00,650.24,651.07,648.27,648.98,26816.0,639.0581,639.8738,637.122,637.8198,26816.0
2023-11-13 09:50:00,649.41,650.3,648.33,649.35,11835.0,638.2424,639.1171,637.181,638.1834,11835.0
2023-11-13 10:00:00,649.27,651.27,649.0,650.78,7841.0,638.1048,640.0704,637.8394,639.5888,7841.0
2023-11-13 10:10:00,650.7,652.55,650.36,651.94,5704.0,639.5102,641.3284,639.1761,640.7289,5704.0
2023-11-13 10:20:00,652.0,652.0,650.53,651.14,6221.0,640.7879,640.7879,639.3431,639.9426,6221.0
2023-11-13 10:30:00,651.31,652.31,650.93,651.4,7815.0,640.1097,641.0925,639.7363,640.1982,7815.0
2023-11-13 10:40:00,651.07,652.22,650.72,651.26,5072.0,639.8738,641.0041,639.5299,640.0606,5072.0
2023-11-13 10:50:00,650.9,653.1,650.85,652.71,6975.0,639.7068,641.8689,639.6576,641.4856,6975.0
2023-11-13 11:00:00,652.6,653.25,651.76,652.84,11082.0,641.3775,642.0164,640.552,641.6134,11082.0
2023-11-13 11:10:00,652.57,653.24,652.0,652.89,5611.0,641.348,642.0065,640.7879,641.6625,5611.0
2023-11-13 11:20:00,652.81,654.22,652.6,654.22,3388.0,641.5839,642.9697,641.3775,642.9697,3388.0
2023-11-13 11:30:00,654.44,655.5,654.03,655.06,15723.0,643.1859,644.2277,642.7829,643.7952,15723.0
2023-11-13 11:40:00,655.09,656.33,655.08,656.07,3433.0,643.8247,645.0434,643.8149,644.7879,3433.0
2023-11-13 11:50:00,656.09,656.09,655.4,655.96,2625.0,644.8075,644.8075,644.1294,644.6798,2625.0
2023-11-13 12:00:00,655.56,655.59,654.9,654.9,1665.0,644.2866,644.3161,643.638,643.638,1665.0
2023-11-13 12:10:00,654.93,654.93,653.78,654.63,2073.0,643.6675,643.6675,642.5372,643.3726,2073.0
2023-11-13 12:20:00,654.51,655.68,654.51,655.22,2928.0,643.2547,644.4046,643.2547,643.9525,2928.0
2023-11-13 12:30:00,654.85,655.86,654.85,655.76,2517.0,643.5888,644.5815,643.5888,644.4832,2517.0
2023-11-13 12:40:00,655.68,655.68,655.04,655.04,3340.0,644.4046,644.4046,643.7756,643.7756,3340.0
2023-11-13 12:50:00,655.13,655.22,654.48,654.64,2357.0,643.864,643.9525,643.2252,643.3825,2357.0
2023-11-13 13:00:00,654.61,654.7,654.25,654.28,639.0,643.353,643.4414,642.9992,643.0286,639.0
2023-11-13 13:10:00,654.35,656.3,654.28,656.08,6270.0,643.0974,645.0139,643.0286,644.7977,6270.0
2023-11-13 13:20:00,656.02,656.45,655.39,655.78,3215.0,644.7387,645.1613,644.1196,644.5028,3215.0
2023-11-13 13:30:00,655.72,656.52,655.51,656.52,3624.0,644.4439,645.2301,644.2375,645.2301,3624.0
2023-11-13 13:40:00,656.69,657.3,656.61,657.21,2183.0,645.3972,645.9967,645.3186,645.9083,2183.0
2023-11-13 13:50:00,657.22,657.29,656.72,656.89,4628.0,645.9181,645.9869,645.4267,645.5938,4628.0
2023-11-13 14:00:00,656.97,656.97,655.98,656.6,2457.0,645.6724,645.6724,644.6994,645.3087,2457.0
2023-11-13 14:10:00,656.18,656.6,655.85,656.14,1616.0,644.896,645.3087,644.5716,644.8567,1616.0
2023-11-13 14:20:00,656.44,656.83,655.84,656.49,3138.0,645.1515,645.5348,644.5618,645.2006,3138.0
2023-11-13 14:30:00,656.82,656.89,655.9,656.5,4796.0,645.525,645.5938,644.6208,645.2105,4796.0
2023-11-13 14:40:00,656.69,657.49,656.55,657.37,1815.0,645.3972,646.1834,645.2596,646.0655,1815.0
2023-11-13 14:50:00,656.7,656.7,655.9,656.45,2824.0,645.407,645.407,644.6208,645.1613,2824.0
2023-11-13 15:00:00,656.41,656.45,655.49,655.7,3076.0,645.122,645.1613,644.2178,644.4242,3076.0
2023-11-13 15:10:00,656.1,656.79,655.87,656.79,16938.0,644.8173,645.4955,644.5913,645.4955,16938.0
2023-11-13 15:20:00,656.77,657.29,656.62,656.92,10742.0,645.4758,645.9869,645.3284,645.6232,10742.0
2023-11-13 15:30:00,657.12,657.75,656.97,657.41,5706.0,645.8198,646.439,645.6724,646.1048,5706.0
2023-11-13 15:40:00,657.6,657.62,656.34,656.64,15793.0,646.2916,646.3112,645.0532,645.3481,15793.0
2023-11-13 15:50:00,656.91,656.91,654.59,654.59,28833.0,645.6134,645.6134,643.3333,643.3333,28833.0
2023-11-14 09:30:00,674.65,676.2,673.58,675.29,45221.0,663.0483,664.5717,661.9967,663.6773,45221.0
2023-11-14 09:40:00,673.67,673.75,669.6,669.6,17445.0,662.0852,662.1638,658.0852,658.0852,17445.0
2023-11-14 09:50:00,669.5,672.03,669.5,672.02,13262.0,657.9869,660.4734,657.9869,660.4636,13262.0
2023-11-14 10:00:00,672.08,674.47,671.67,674.31,15610.0,660.5225,662.8714,660.1196,662.7142,15610.0
2023-11-14 10:10:00,674.45,675.43,673.61,674.3,10384.0,662.8518,663.8149,662.0262,662.7044,10384.0
2023-11-14 10:20:00,673.84,676.55,673.21,676.29,14590.0,662.2523,664.9157,661.6331,664.6601,14590.0
2023-11-14 10:30:00,676.33,677.73,676.06,677.61,11211.0,664.6995,666.0754,664.4341,665.9574,11211.0
2023-11-14 10:40:00,677.62,678.49,676.88,677.24,9201.0,665.9673,666.8223,665.24,665.5938,9201.0
2023-11-14 10:50:00,677.06,677.31,676.53,676.98,7902.0,665.4169,665.6626,664.896,665.3383,7902.0
2023-11-14 11:00:00,677.01,677.32,676.64,676.78,15290.0,665.3678,665.6724,665.0041,665.1417,15290.0
2023-11-14 11:10:00,676.57,677.28,676.24,676.24,11704.0,664.9353,665.6331,664.611,664.611,11704.0
2023-11-14 11:20:00,676.02,676.3,675.49,676.14,10213.0,664.3948,664.67,663.8739,664.5127,10213.0
2023-11-14 11:30:00,675.95,676.05,674.59,675.52,7615.0,664.326,664.4243,662.9894,663.9034,7615.0
2023-11-14 11:40:00,675.42,675.42,674.37,674.57,2538.0,663.8051,663.8051,662.7732,662.9697,2538.0
2023-11-14 11:50:00,674.62,674.99,673.82,674.34,7256.0,663.0189,663.3825,662.2326,662.7437,7256.0
2023-11-14 12:00:00,674.35,674.63,673.68,674.17,8071.0,662.7535,663.0287,662.095,662.5766,8071.0
2023-11-14 12:10:00,674.25,674.77,673.74,674.51,13081.0,662.6552,663.1663,662.154,662.9108,13081.0
2023-11-14 12:20:00,674.51,674.66,673.85,674.25,7361.0,662.9108,663.0582,662.2621,662.6552,7361.0
2023-11-14 12:30:00,674.41,674.79,673.67,674.45,9331.0,662.8125,663.1859,662.0852,662.8518,9331.0
2023-11-14 12:40:00,674.31,674.94,674.31,674.89,11071.0,662.7142,663.3334,662.7142,663.2842,11071.0
2023-11-14 12:50:00,674.88,675.74,674.38,675.51,4913.0,663.2744,664.1196,662.783,663.8936,4913.0
2023-11-14 13:00:00,675.51,675.52,674.45,674.6,6399.0,663.8936,663.9034,662.8518,662.9992,6399.0
2023-11-14 13:10:00,674.44,674.76,674.01,674.5,6088.0,662.842,663.1565,662.4194,662.9009,6088.0
2023-11-14 13:20:00,674.35,674.8,674.11,674.64,3568.0,662.7535,663.1958,662.5176,663.0385,3568.0
2023-11-14 13:30:00,674.64,675.11,674.33,674.75,8482.0,663.0385,663.5004,662.7339,663.1466,8482.0
2023-11-14 13:40:00,675.11,675.11,674.24,675.01,5909.0,663.5004,663.5004,662.6454,663.4022,5909.0
2023-11-14 13:50:00,675.01,675.31,674.3,674.52,6026.0,663.4022,663.697,662.7044,662.9206,6026.0
2023-11-14 14:00:00,674.48,674.55,673.5,674.35,10434.0,662.8813,662.9501,661.9181,662.7535,10434.0
2023-11-14 14:10:00,674.56,674.85,674.3,674.49,6751.0,662.9599,663.2449,662.7044,662.8911,6751.0
2023-11-14 14:20:00,674.45,675.02,674.3,675.02,4784.0,662.8518,663.412,662.7044,663.412,4784.0
2023-11-14 14:30:00,675.19,675.32,674.83,675.13,8256.0,663.5791,663.7068,663.2253,663.5201,8256.0
2023-11-14 14:40:00,675.21,675.38,674.91,675.29,10060.0,663.5987,663.7658,663.3039,663.6773,10060.0
2023-11-14 14:50:00,675.29,676.11,675.28,675.52,11283.0,663.6773,664.4832,663.6675,663.9034,11283.0
2023-11-14 15:00:00,675.65,676.72,675.39,676.72,14416.0,664.0312,665.0828,663.7756,665.0828,14416.0
2023-11-14 15:10:00,676.9,677.73,676.81,677.5,21477.0,665.2597,666.0754,665.1712,665.8493,21477.0
2023-11-14 15:20:00,677.64,677.64,676.21,676.86,17008.0,665.9869,665.9869,664.5815,665.2203,17008.0
2023-11-14 15:30:00,676.89,677.0,676.12,676.46,13300.0,665.2498,665.3579,664.4931,664.8272,13300.0
2023-11-14 15:40:00,676.37,676.85,675.47,675.5,27124.0,664.7388,665.2105,663.8542,663.8837,27124.0
2023-11-14 15:50:00,675.5,675.74,674.51,675.42,71293.0,663.8837,664.1196,662.9108,663.8051,71293.0
2023-11-15 09:30:00,680.28,682.2,677.87,679.18,62973.0,668.5815,670.4685,666.213,667.5004,62973.0
2023-11-15 09:40:00,679.37,680.0,677.92,679.7,15056.0,667.6872,668.3063,666.2621,668.0115,15056.0
2023-11-15 09:50:00,679.54,679.54,675.6,675.77,11240.0,667.8543,667.8543,663.982,664.1491,11240.0
2023-11-15 10:00:00,676.0,677.86,675.44,677.6,7321.0,664.3751,666.2031,663.8248,665.9476,7321.0
2023-11-15 10:10:00,677.37,679.71,677.36,679.24,7213.0,665.7216,668.0213,665.7117,667.5594,7213.0
2023-11-15 10:20:00,679.2,679.79,678.18,678.18,22197.0,667.5201,668.1,666.5176,666.5176,22197.0
2023-11-15 10:30:00,678.79,681.21,678.0,680.5,23204.0,667.1172,669.4955,666.3407,668.7977,23204.0
2023-11-15 10:40:00,680.4,680.71,679.41,679.88,17257.0,668.6995,669.0041,667.7265,668.1884,17257.0
2023-11-15 10:50:00,679.94,680.59,679.53,679.86,10505.0,668.2474,668.8862,667.8444,668.1688,10505.0
2023-11-15 11:00:00,680.24,681.61,679.53,680.0,19351.0,668.5422,669.8887,667.8444,668.3063,19351.0
2023-11-15 11:10:00,680.02,680.78,679.63,680.32,10365.0,668.326,669.0729,667.9427,668.6208,10365.0
2023-11-15 11:20:00,680.5,681.4,680.01,681.23,11936.0,668.7977,669.6823,668.3162,669.5152,11936.0
2023-11-15 11:30:00,681.18,681.81,680.16,680.74,20465.0,669.4661,670.0852,668.4636,669.0336,20465.0
2023-11-15 11:40:00,680.8,680.8,678.74,679.59,4015.0,669.0926,669.0926,667.068,667.9034,4015.0
2023-11-15 11:50:00,679.66,679.66,677.69,677.98,4259.0,667.9722,667.9722,666.0361,666.3211,4259.0
2023-11-15 12:00:00,678.19,678.63,677.92,678.63,3543.0,666.5275,666.9599,666.2621,666.9599,3543.0
2023-11-15 12:10:00,678.54,678.54,677.33,677.72,2142.0,666.8715,666.8715,665.6823,666.0656,2142.0
2023-11-15 12:20:00,677.72,678.37,677.1,678.19,4089.0,666.0656,666.7044,665.4562,666.5275,4089.0
2023-11-15 12:30:00,678.41,680.18,678.38,679.92,7922.0,666.7437,668.4833,666.7142,668.2277,7922.0
2023-11-15 12:40:00,679.89,679.97,678.82,679.71,2954.0,668.1982,668.2769,667.1466,668.0213,2954.0
2023-11-15 12:50:00,679.61,679.61,678.72,678.73,9000.0,667.9231,667.9231,667.0484,667.0582,9000.0
2023-11-15 13:00:00,678.09,678.28,677.01,677.43,5423.0,666.4292,666.6159,665.3678,665.7805,5423.0
2023-11-15 13:10:00,677.56,677.56,675.01,676.24,5954.0,665.9083,665.9083,663.4022,664.611,5954.0
2023-11-15 13:20:00,676.3,677.5,675.9,677.34,8459.0,664.67,665.8493,664.2769,665.6921,8459.0
2023-11-15 13:30:00,677.94,678.62,677.9,678.16,2598.0,666.2818,666.9501,666.2425,666.498,2598.0
2023-11-15 13:40:00,678.14,678.89,678.14,678.58,3899.0,666.4783,667.2154,666.4783,666.9108,3899.0
2023-11-15 13:50:00,678.58,678.58,677.94,678.32,3456.0,666.9108,666.9108,666.2818,666.6552,3456.0
2023-11-15 14:00:00,678.44,678.55,678.03,678.2,8822.0,666.7732,666.8813,666.3702,666.5373,8822.0
2023-11-15 14:10:00,678.21,678.63,676.98,676.99,3439.0,666.5471,666.9599,665.3383,665.3481,3439.0
2023-11-15 14:20:00,677.3,678.86,676.9,678.45,3500.0,665.6528,667.186,665.2597,666.783,3500.0
2023-11-15 14:30:00,678.33,679.23,678.33,678.8,3216.0,666.6651,667.5496,666.6651,667.127,3216.0
2023-11-15 14:40:00,678.92,680.0,678.45,678.68,4386.0,667.2449,668.3063,666.783,667.009,4386.0
2023-11-15 14:50:00,678.68,679.72,678.65,679.72,3485.0,667.009,668.0312,666.9796,668.0312,3485.0
2023-11-15 15:00:00,679.53,679.53,677.98,678.26,9037.0,667.8444,667.8444,666.3211,666.5963,9037.0
2023-11-15 15:10:00,678.41,679.44,678.41,679.44,5299.0,666.7437,667.756,666.7437,667.756,5299.0
2023-11-15 15:20:00,679.11,679.39,677.88,678.17,5240.0,667.4317,667.7068,666.2228,666.5078,5240.0
2023-11-15 15:30:00,678.6,678.88,678.04,678.5,8486.0,666.9304,667.2056,666.3801,666.8321,8486.0
2023-11-15 15:40:00,678.53,678.95,678.25,678.25,7749.0,666.8616,667.2744,666.5864,666.5864,7749.0
2023-11-15 15:50:00,678.22,678.85,677.7,678.0,49662.0,666.557,667.1761,666.0459,666.3407,49662.0
2023-11-16 09:30:00,676.71,680.13,675.0,679.3,29825.0,665.0729,668.4341,663.3923,667.6184,29825.0
2023-11-16 09:40:00,679.13,682.22,678.48,681.78,14335.0,667.4513,670.4882,666.8125,670.0557,14335.0
2023-11-16 09:50:00,681.7,681.93,680.71,681.49,12882.0,669.9771,670.2032,669.0041,669.7707,12882.0
2023-11-16 10:00:00,681.61,682.08,680.24,681.09,9787.0,669.8887,670.3506,668.5422,669.3776,9787.0
2023-11-16 10:10:00,680.98,681.38,678.75,678.75,5431.0,669.2695,669.6626,667.0778,667.0778,5431.0
2023-11-16 10:20:00,678.65,680.21,678.46,679.11,4893.0,666.9796,668.5127,666.7928,667.4317,4893.0
2023-11-16 10:30:00,679.26,680.01,677.83,678.5,7345.0,667.5791,668.3162,666.1737,666.8321,7345.0
2023-11-16 10:40:00,678.38,679.82,677.02,679.45,7948.0,666.7142,668.1294,665.3776,667.7658,7948.0
2023-11-16 10:50:00,679.09,679.49,677.94,679.49,3413.0,667.412,667.8051,666.2818,667.8051,3413.0
2023-11-16 11:00:00,679.17,679.88,678.95,679.88,4440.0,667.4906,668.1884,667.2744,668.1884,4440.0
2023-11-16 11:10:00,679.49,680.15,678.63,678.63,3863.0,667.8051,668.4538,666.9599,666.9599,3863.0
2023-11-16 11:20:00,679.0,679.27,678.04,678.28,8115.0,667.3235,667.5889,666.3801,666.6159,8115.0
2023-11-16 11:30:00,678.44,679.62,677.59,679.55,21501.0,666.7732,667.9329,665.9378,667.8641,21501.0
2023-11-16 11:40:00,679.32,680.21,678.88,679.58,1585.0,667.638,668.5127,667.2056,667.8936,1585.0
2023-11-16 11:50:00,680.0,680.72,679.43,680.48,3491.0,668.3063,669.014,667.7461,668.7781,3491.0
2023-11-16 12:00:00,680.49,681.39,680.17,681.39,4166.0,668.7879,669.6724,668.4734,669.6724,4166.0
2023-11-16 12:10:00,681.26,682.24,681.13,681.62,18364.0,669.5447,670.5078,669.4169,669.8985,18364.0
2023-11-16 12:20:00,681.62,682.45,681.57,682.44,5685.0,669.8985,670.7142,669.8493,670.7044,5685.0
2023-11-16 12:30:00,682.46,682.95,682.02,682.72,2917.0,670.724,671.2056,670.2916,670.9796,2917.0
2023-11-16 12:40:00,683.24,683.78,682.86,682.86,5209.0,671.4906,672.0213,671.1172,671.1172,5209.0
2023-11-16 12:50:00,683.0,683.19,682.24,682.27,2448.0,671.2548,671.4415,670.5078,670.5373,2448.0
2023-11-16 13:00:00,682.68,682.68,681.31,681.46,2702.0,670.9403,670.9403,669.5938,669.7412,2702.0
2023-11-16 13:10:00,681.48,681.52,680.51,681.27,3436.0,669.7609,669.8002,668.8076,669.5545,3436.0
2023-11-16 13:20:00,680.57,681.55,680.04,680.97,3407.0,668.8665,669.8297,668.3457,669.2597,3407.0
2023-11-16 13:30:00,681.22,681.33,680.68,680.77,1919.0,669.5054,669.6135,668.9747,669.0631,1919.0
2023-11-16 13:40:00,680.91,681.55,679.91,680.67,2642.0,669.2007,669.8297,668.2179,668.9648,2642.0
2023-11-16 13:50:00,680.33,681.43,680.22,680.61,2167.0,668.6307,669.7118,668.5226,668.9059,2167.0
2023-11-16 14:00:00,680.86,681.03,680.29,681.02,2610.0,669.1516,669.3186,668.5914,669.3088,2610.0
2023-11-16 14:10:00,680.87,681.52,680.83,681.52,3101.0,669.1614,669.8002,669.1221,669.8002,3101.0
2023-11-16 14:20:00,681.25,681.25,680.39,681.0,1600.0,669.5349,669.5349,668.6896,669.2892,1600.0
2023-11-16 14:30:00,681.05,681.6,680.86,681.48,2165.0,669.3383,669.8788,669.1516,669.7609,2165.0
2023-11-16 14:40:00,681.48,683.11,681.48,683.11,7101.0,669.7609,671.3629,669.7609,671.3629,7101.0
2023-11-16 14:50:00,683.14,683.3,682.01,683.07,3900.0,671.3924,671.5496,670.2818,671.3236,3900.0
2023-11-16 15:00:00,683.3,683.66,683.01,683.38,4115.0,671.5496,671.9034,671.2646,671.6282,4115.0
2023-11-16 15:10:00,683.87,684.42,683.06,683.4,8087.0,672.1098,672.6503,671.3137,671.6479,8087.0
2023-11-16 15:20:00,683.59,683.85,683.24,683.8,6432.0,671.8346,672.0901,671.4906,672.041,6432.0
2023-11-16 15:30:00,683.83,684.28,683.2,684.28,7367.0,672.0705,672.5127,671.4513,672.5127,7367.0
2023-11-16 15:40:00,684.35,684.58,682.69,682.71,13088.0,672.5815,672.8076,670.9501,670.9697,13088.0
2023-11-16 15:50:00,683.15,683.21,680.12,680.5,35967.0,671.4022,671.4611,668.4243,668.7977,35967.0
2023-11-17 09:30:00,681.15,682.66,679.2,679.61,36732.0,669.4366,670.9206,667.5201,667.9231,36732.0
2023-11-17 09:40:00,680.36,681.82,679.35,681.82,8863.0,668.6602,670.095,667.6675,670.095,8863.0
2023-11-17 09:50:00,681.43,684.18,681.43,683.88,6905.0,669.7118,672.4145,669.7118,672.1196,6905.0
2023-11-17 10:00:00,683.65,683.81,681.41,681.52,8896.0,671.8936,672.0508,669.6921,669.8002,8896.0
2023-11-17 10:10:00,681.72,683.5,681.3,683.37,3686.0,669.9968,671.7462,669.584,671.6184,3686.0
2023-11-17 10:20:00,683.03,683.11,681.8,682.56,4067.0,671.2842,671.3629,670.0754,670.8223,4067.0
2023-11-17 10:30:00,682.56,682.86,682.05,682.82,5618.0,670.8223,671.1172,670.3211,671.0779,5618.0
2023-11-17 10:40:00,682.7,682.87,681.67,682.58,10303.0,670.9599,671.127,669.9476,670.842,10303.0
2023-11-17 10:50:00,682.35,682.79,682.18,682.19,6383.0,670.6159,671.0484,670.4489,670.4587,6383.0
2023-11-17 11:00:00,682.08,682.58,681.1,682.34,14356.0,670.3506,670.842,669.3874,670.6061,14356.0
2023-11-17 11:10:00,682.71,683.1,682.43,682.55,3021.0,670.9697,671.353,670.6946,670.8125,3021.0
2023-11-17 11:20:00,682.05,683.13,682.05,682.99,6379.0,670.3211,671.3825,670.3211,671.2449,6379.0
2023-11-17 11:30:00,682.98,683.91,682.27,682.6,10439.0,671.2351,672.1491,670.5373,670.8616,10439.0
2023-11-17 11:40:00,682.35,682.84,682.26,682.41,2819.0,670.6159,671.0975,670.5275,670.6749,2819.0
2023-11-17 11:50:00,682.27,683.33,682.23,683.33,2282.0,670.5373,671.5791,670.498,671.5791,2282.0
2023-11-17 12:00:00,683.0,684.34,682.99,684.34,2550.0,671.2548,672.5717,671.2449,672.5717,2550.0
2023-11-17 12:10:00,684.06,684.27,683.75,683.92,2238.0,672.2965,672.5029,671.9919,672.1589,2238.0
2023-11-17 12:20:00,683.95,684.21,683.22,683.49,2131.0,672.1884,672.444,671.471,671.7363,2131.0
2023-11-17 12:30:00,683.52,684.12,683.17,683.77,1191.0,671.7658,672.3555,671.4218,672.0115,1191.0
2023-11-17 12:40:00,683.44,684.3,683.44,683.98,1577.0,671.6872,672.5324,671.6872,672.2179,1577.0
2023-11-17 12:50:00,684.13,684.51,684.13,684.51,1623.0,672.3653,672.7388,672.3653,672.7388,1623.0
2023-11-17 13:00:00,684.79,685.69,684.65,685.69,4930.0,673.014,673.8985,672.8764,673.8985,4930.0
2023-11-17 13:10:00,685.63,686.28,685.63,685.84,2225.0,673.8395,674.4784,673.8395,674.0459,2225.0
2023-11-17 13:20:00,686.05,686.05,685.37,685.44,2301.0,674.2523,674.2523,673.584,673.6528,2301.0
2023-11-17 13:30:00,685.59,685.82,685.29,685.65,1641.0,673.8002,674.0263,673.5054,673.8592,1641.0
2023-11-17 13:40:00,685.9,686.18,685.21,685.64,2774.0,674.1049,674.3801,673.4268,673.8494,2774.0
2023-11-17 13:50:00,685.68,685.69,685.13,685.54,1418.0,673.8887,673.8985,673.3481,673.7511,1418.0
2023-11-17 14:00:00,685.85,687.08,685.85,687.08,1639.0,674.0557,675.2646,674.0557,675.2646,1639.0
2023-11-17 14:10:00,686.88,687.0,686.51,687.0,800.0,675.068,675.186,674.7044,675.186,800.0
2023-11-17 14:20:00,686.25,686.25,686.07,686.1,618.0,674.4489,674.4489,674.272,674.3014,618.0
2023-11-17 14:30:00,686.26,686.8,686.26,686.69,2557.0,674.4587,674.9894,674.4587,674.8813,2557.0
2023-11-17 14:40:00,686.41,686.84,686.36,686.71,2306.0,674.6061,675.0287,674.557,674.901,2306.0
2023-11-17 14:50:00,686.32,686.87,686.32,686.76,1324.0,674.5177,675.0582,674.5177,674.9501,1324.0
2023-11-17 15:00:00,686.8,686.81,686.2,686.76,2997.0,674.9894,674.9992,674.3997,674.9501,2997.0
2023-11-17 15:10:00,686.68,686.99,686.49,686.57,2605.0,674.8715,675.1761,674.6847,674.7634,2605.0
2023-11-17 15:20:00,686.38,687.59,685.8,687.28,5469.0,674.5766,675.7658,674.0066,675.4612,5469.0
2023-11-17 15:30:00,687.12,687.42,685.86,685.86,9642.0,675.3039,675.5987,674.0656,674.0656,9642.0
2023-11-17 15:40:00,685.99,686.18,685.48,685.67,9277.0,674.1933,674.3801,673.6921,673.8788,9277.0
2023-11-17 15:50:00,685.61,686.98,685.29,685.93,28055.0,673.8199,675.1663,673.5054,674.1344,28055.0
2023-11-20 09:30:00,685.32,688.4,685.32,687.81,15039.0,673.5349,676.5619,673.5349,675.982,15039.0
2023-11-20 09:40:00,687.52,687.66,686.21,686.63,2908.0,675.697,675.8346,674.4096,674.8223,2908.0
2023-11-20 09:50:00,686.94,688.71,686.94,688.68,3547.0,675.127,676.8666,675.127,676.8371,3547.0
2023-11-20 10:00:00,688.8,689.52,688.0,688.47,9026.0,676.955,677.6626,676.1688,676.6307,9026.0
2023-11-20 10:10:00,689.01,689.25,687.78,688.0,4400.0,677.1614,677.3973,675.9526,676.1688,4400.0
2023-11-20 10:20:00,687.96,688.1,686.08,687.08,4372.0,676.1295,676.2671,674.2818,675.2646,4372.0
2023-11-20 10:30:00,687.24,687.35,686.56,687.11,2742.0,675.4218,675.53,674.7535,675.2941,2742.0
2023-11-20 10:40:00,687.37,687.61,686.9,687.61,2385.0,675.5496,675.7855,675.0877,675.7855,2385.0
2023-11-20 10:50:00,687.34,687.79,687.04,687.59,5145.0,675.5201,675.9624,675.2253,675.7658,5145.0
2023-11-20 11:00:00,687.68,688.72,687.68,688.62,3670.0,675.8543,676.8764,675.8543,676.7781,3670.0
2023-11-20 11:10:00,688.62,688.85,688.01,688.01,3048.0,676.7781,677.0042,676.1786,676.1786,3048.0
2023-11-20 11:20:00,688.0,688.2,687.65,688.2,6742.0,676.1688,676.3653,675.8248,676.3653,6742.0
2023-11-20 11:30:00,688.04,688.95,688.04,688.45,8861.0,676.2081,677.1024,676.2081,676.611,8861.0
2023-11-20 11:40:00,688.66,689.0,687.66,687.67,1700.0,676.8174,677.1516,675.8346,675.8445,1700.0
2023-11-20 11:50:00,688.46,688.8,688.28,688.46,6495.0,676.6209,676.955,676.444,676.6209,6495.0
2023-11-20 12:00:00,688.63,688.64,688.27,688.56,1620.0,676.7879,676.7978,676.4341,676.7191,1620.0
2023-11-20 12:10:00,688.86,689.15,688.65,688.9,1671.0,677.014,677.299,676.8076,677.0533,1671.0
2023-11-20 12:20:00,688.48,688.92,688.48,688.57,600.0,676.6405,677.073,676.6405,676.729,600.0
2023-11-20 12:30:00,688.63,688.63,688.05,688.27,1200.0,676.7879,676.7879,676.2179,676.4341,1200.0
2023-11-20 12:40:00,688.05,688.5,687.79,688.0,2300.0,676.2179,676.6602,675.9624,676.1688,2300.0
2023-11-20 12:50:00,688.17,688.19,687.61,687.66,1239.0,676.3359,676.3555,675.7855,675.8346,1239.0
2023-11-20 13:00:00,687.75,691.24,687.74,691.04,12237.0,675.9231,679.3531,675.9132,679.1565,12237.0
2023-11-20 13:10:00,691.02,691.53,690.83,691.53,4961.0,679.1368,679.6381,678.9501,679.6381,4961.0
2023-11-20 13:20:00,691.75,692.55,691.18,692.39,16798.0,679.8543,680.6405,679.2941,680.4833,16798.0
2023-11-20 13:30:00,692.14,692.56,691.92,692.42,3110.0,680.2376,680.6504,680.0214,680.5128,3110.0
2023-11-20 13:40:00,691.84,692.57,691.77,692.31,3465.0,679.9427,680.6602,679.8739,680.4047,3465.0
2023-11-20 13:50:00,692.53,692.82,692.06,692.82,1040.0,680.6209,680.9059,680.159,680.9059,1040.0
2023-11-20 14:00:00,692.78,692.78,692.26,692.55,2220.0,680.8666,680.8666,680.3555,680.6405,2220.0
2023-11-20 14:10:00,692.4,692.88,691.97,692.38,3887.0,680.4931,680.9649,680.0705,680.4735,3887.0
2023-11-20 14:20:00,692.46,692.73,692.22,692.56,4200.0,680.5521,680.8174,680.3162,680.6504,4200.0
2023-11-20 14:30:00,692.54,693.46,692.36,693.41,2893.0,680.6307,681.5349,680.4538,681.4857,2893.0
2023-11-20 14:40:00,693.37,694.8,693.37,694.27,3531.0,681.4464,682.8518,681.4464,682.331,3531.0
2023-11-20 14:50:00,694.27,694.82,694.14,694.65,5623.0,682.331,682.8715,682.2032,682.7044,5623.0
2023-11-20 15:00:00,694.49,696.11,694.46,696.11,8140.0,682.5472,684.1393,682.5177,684.1393,8140.0
2023-11-20 15:10:00,695.83,696.97,695.81,696.77,9890.0,683.8641,684.9845,683.8445,684.788,9890.0
2023-11-20 15:20:00,696.48,696.85,695.95,696.47,8850.0,684.5029,684.8666,683.9821,684.4931,8850.0
2023-11-20 15:30:00,696.52,696.69,695.66,696.27,10797.0,684.5423,684.7093,683.697,684.2966,10797.0
2023-11-20 15:40:00,696.41,696.41,695.81,696.09,7483.0,684.4342,684.4342,683.8445,684.1197,7483.0
2023-11-20 15:50:00,695.82,695.96,694.16,694.56,45389.0,683.8543,683.9919,682.2228,682.616,45389.0
2023-11-21 09:30:00,693.87,694.58,692.56,693.27,15785.0,681.9378,682.6356,680.6504,681.3481,15785.0
2023-11-21 09:40:00,693.27,693.71,690.83,691.22,15854.0,681.3481,681.7806,678.9501,679.3334,15854.0
2023-11-21 09:50:00,690.75,691.03,687.66,687.66,19302.0,678.8715,679.1467,675.8346,675.8346,19302.0
2023-11-21 10:00:00,687.75,689.14,687.47,688.63,3609.0,675.9231,677.2892,675.6479,676.7879,3609.0
2023-11-21 10:10:00,688.69,689.38,688.4,689.33,3939.0,676.8469,677.525,676.5619,677.4759,3939.0
2023-11-21 10:20:00,688.61,688.61,685.41,685.58,5618.0,676.7683,676.7683,673.6233,673.7904,5618.0
2023-11-21 10:30:00,685.39,685.39,683.81,683.88,9671.0,673.6037,673.6037,672.0508,672.1196,9671.0
2023-11-21 10:40:00,683.81,685.35,683.58,685.1,8312.0,672.0508,673.5643,671.8248,673.3186,8312.0
2023-11-21 10:50:00,684.71,684.71,683.71,684.22,5536.0,672.9354,672.9354,671.9525,672.4538,5536.0
2023-11-21 11:00:00,684.0,684.09,683.54,684.04,2728.0,672.2376,672.326,671.7855,672.2769,2728.0
2023-11-21 11:10:00,684.05,684.86,683.26,684.55,4245.0,672.2867,673.0828,671.5103,672.7781,4245.0
2023-11-21 11:20:00,684.48,685.27,683.7,683.9,16651.0,672.7093,673.4857,671.9427,672.1393,16651.0
2023-11-21 11:30:00,684.02,684.66,683.73,684.07,9402.0,672.2572,672.8862,671.9722,672.3064,9402.0
2023-11-21 11:40:00,683.7,683.87,682.96,683.87,5868.0,671.9427,672.1098,671.2154,672.1098,5868.0
2023-11-21 11:50:00,684.33,684.62,683.72,683.78,1567.0,672.5619,672.8469,671.9624,672.0213,1567.0
2023-11-21 12:00:00,683.75,684.07,683.2,683.87,4160.0,671.9919,672.3064,671.4513,672.1098,4160.0
2023-11-21 12:10:00,683.67,683.73,683.25,683.31,1985.0,671.9132,671.9722,671.5005,671.5594,1985.0
2023-11-21 12:20:00,683.27,684.32,683.25,684.28,1900.0,671.5201,672.5521,671.5005,672.5127,1900.0
2023-11-21 12:30:00,683.61,683.61,682.69,682.96,1166.0,671.8543,671.8543,670.9501,671.2154,1166.0
2023-11-21 12:40:00,683.14,683.71,682.92,683.7,2300.0,671.3924,671.9525,671.1761,671.9427,2300.0
2023-11-21 12:50:00,683.89,684.16,683.73,683.82,919.0,672.1295,672.3948,671.9722,672.0607,919.0
2023-11-21 13:00:00,684.12,684.16,681.44,681.75,4492.0,672.3555,672.3948,669.7216,670.0263,4492.0
2023-11-21 13:10:00,681.75,681.75,680.48,680.99,3822.0,670.0263,670.0263,668.7781,669.2793,3822.0
2023-11-21 13:20:00,680.73,680.77,679.92,680.56,7576.0,669.0238,669.0631,668.2277,668.8567,7576.0
2023-11-21 13:30:00,680.68,681.82,680.67,681.37,5939.0,668.9747,670.095,668.9648,669.6528,5939.0
2023-11-21 13:40:00,681.43,681.43,680.91,681.36,3118.0,669.7118,669.7118,669.2007,669.643,3118.0
2023-11-21 13:50:00,681.24,682.3,681.24,681.68,1585.0,669.525,670.5668,669.525,669.9575,1585.0
2023-11-21 14:00:00,681.88,682.53,681.26,681.26,3718.0,670.154,670.7928,669.5447,669.5447,3718.0
2023-11-21 14:10:00,681.34,682.8,681.34,682.42,1975.0,669.6233,671.0582,669.6233,670.6847,1975.0
2023-11-21 14:20:00,682.13,682.78,682.13,682.55,1164.0,670.3997,671.0385,670.3997,670.8125,1164.0
2023-11-21 14:30:00,682.65,683.47,682.51,683.19,1713.0,670.9108,671.7167,670.7732,671.4415,1713.0
2023-11-21 14:40:00,683.36,684.0,683.36,683.51,4281.0,671.6086,672.2376,671.6086,671.756,4281.0
2023-11-21 14:50:00,683.34,683.57,682.93,683.51,2331.0,671.5889,671.815,671.186,671.756,2331.0
2023-11-21 15:00:00,683.68,684.5,683.42,683.59,3107.0,671.9231,672.729,671.6675,671.8346,3107.0
2023-11-21 15:10:00,683.51,684.0,683.46,683.67,4207.0,671.756,672.2376,671.7068,671.9132,4207.0
2023-11-21 15:20:00,683.86,684.76,683.72,684.76,8668.0,672.1,672.9845,671.9624,672.9845,8668.0
2023-11-21 15:30:00,684.83,684.83,683.55,684.21,4324.0,673.0533,673.0533,671.7953,672.444,4324.0
2023-11-21 15:40:00,684.09,684.55,683.8,684.45,15289.0,672.326,672.7781,672.041,672.6798,15289.0
2023-11-21 15:50:00,684.57,685.88,683.88,683.88,32338.0,672.7978,674.0852,672.1196,672.1196,32338.0
2023-11-22 09:30:00,689.47,694.05,689.42,692.81,45796.0,677.6135,682.1147,677.5644,680.8961,45796.0
2023-11-22 09:40:00,692.07,692.75,689.18,689.18,5294.0,680.1688,680.8371,677.3285,677.3285,5294.0
2023-11-22 09:50:00,689.54,689.54,686.67,688.2,5147.0,677.6823,677.6823,674.8616,676.3653,5147.0
2023-11-22 10:00:00,687.56,687.56,684.31,684.41,4279.0,675.7363,675.7363,672.5422,672.6405,4279.0
2023-11-22 10:10:00,684.75,686.0,683.92,684.73,6750.0,672.9747,674.2032,672.1589,672.955,6750.0
2023-11-22 10:20:00,684.84,685.8,684.19,685.19,4056.0,673.0631,674.0066,672.4243,673.4071,4056.0
2023-11-22 10:30:00,687.1,688.05,687.0,687.0,2544.0,675.2843,676.2179,675.186,675.186,2544.0
2023-11-22 10:40:00,687.25,687.76,686.06,686.33,2990.0,675.4317,675.9329,674.2621,674.5275,2990.0
2023-11-22 10:50:00,686.39,686.49,684.21,685.29,5189.0,674.5865,674.6847,672.444,673.5054,5189.0
2023-11-22 11:00:00,685.36,687.02,685.36,686.48,1827.0,673.5742,675.2056,673.5742,674.6749,1827.0
2023-11-22 11:10:00,686.46,687.76,686.45,687.36,2454.0,674.6553,675.9329,674.6454,675.5398,2454.0
2023-11-22 11:20:00,687.43,687.92,687.16,687.59,3171.0,675.6086,676.0902,675.3432,675.7658,3171.0
2023-11-22 11:30:00,687.76,688.74,687.76,688.27,2528.0,675.9329,676.896,675.9329,676.4341,2528.0
2023-11-22 11:40:00,688.31,688.69,688.31,688.34,1100.0,676.4734,676.8469,676.4734,676.5029,1100.0
2023-11-22 11:50:00,688.38,688.79,688.25,688.65,2293.0,676.5422,676.9452,676.4145,676.8076,2293.0
2023-11-22 12:00:00,689.08,689.08,688.66,688.77,2314.0,677.2302,677.2302,676.8174,676.9255,2314.0
2023-11-22 12:10:00,688.77,689.04,688.04,688.44,2544.0,676.9255,677.1909,676.2081,676.6012,2544.0
2023-11-22 12:20:00,687.94,688.66,687.91,688.5,800.0,676.1098,676.8174,676.0803,676.6602,800.0
2023-11-22 12:30:00,688.66,688.66,688.27,688.33,300.0,676.8174,676.8174,676.4341,676.4931,300.0
2023-11-22 12:40:00,687.82,687.82,687.07,687.07,1358.0,675.9919,675.9919,675.2548,675.2548,1358.0
2023-11-22 12:50:00,687.45,687.45,687.45,687.45,100.0,675.6282,675.6282,675.6282,675.6282,100.0
2023-11-22 13:00:00,687.83,688.21,687.82,688.0,718.0,676.0017,676.3752,675.9919,676.1688,718.0
2023-11-22 13:10:00,688.21,688.94,688.06,688.42,974.0,676.3752,677.0926,676.2277,676.5816,974.0
2023-11-22 13:20:00,688.21,689.0,688.09,688.99,1009.0,676.3752,677.1516,676.2572,677.1418,1009.0
2023-11-22 13:30:00,688.99,689.1,688.92,689.1,400.0,677.1418,677.2499,677.073,677.2499,400.0
2023-11-22 13:40:00,688.85,688.93,688.43,688.89,1477.0,677.0042,677.0828,676.5914,677.0435,1477.0
2023-11-22 13:50:00,688.7,688.87,687.65,687.66,3368.0,676.8567,677.0238,675.8248,675.8346,3368.0
2023-11-22 14:00:00,687.68,688.75,687.67,688.3,1103.0,675.8543,676.9059,675.8445,676.4636,1103.0
2023-11-22 14:10:00,688.71,688.96,688.11,688.11,1743.0,676.8666,677.1123,676.2769,676.2769,1743.0
2023-11-22 14:20:00,688.2,688.2,687.68,687.68,1148.0,676.3653,676.3653,675.8543,675.8543,1148.0
2023-11-22 14:30:00,687.85,687.91,683.92,684.2,5549.0,676.0214,676.0803,672.1589,672.4341,5549.0
2023-11-22 14:40:00,683.92,685.37,683.91,685.16,1113.0,672.1589,673.584,672.1491,673.3776,1113.0
2023-11-22 14:50:00,685.54,686.7,685.54,686.5,4709.0,673.7511,674.8911,673.7511,674.6946,4709.0
2023-11-22 15:00:00,686.28,686.4,685.85,686.03,1362.0,674.4784,674.5963,674.0557,674.2327,1362.0
2023-11-22 15:10:00,686.06,686.48,686.05,686.13,1300.0,674.2621,674.6749,674.2523,674.3309,1300.0
2023-11-22 15:20:00,685.96,685.96,685.13,685.19,1382.0,674.1639,674.1639,673.3481,673.4071,1382.0
2023-11-22 15:30:00,685.43,686.13,685.42,685.89,1600.0,673.643,674.3309,673.6331,674.0951,1600.0
2023-11-22 15:40:00,685.9,685.9,685.33,685.35,1702.0,674.1049,674.1049,673.5447,673.5643,1702.0
2023-11-22 15:50:00,685.79,686.15,684.32,684.32,17404.0,673.9968,674.3506,672.5521,672.5521,17404.0
2023-11-24 09:30:00,690.07,691.25,687.9,690.59,17590.0,678.2032,679.3629,676.0705,678.7142,17590.0
2023-11-24 09:40:00,690.3,691.17,690.0,690.55,5071.0,678.4292,679.2843,678.1344,678.6749,5071.0
2023-11-24 09:50:00,690.61,691.31,690.56,690.8,3733.0,678.7339,679.4219,678.6848,678.9206,3733.0
2023-11-24 10:00:00,691.01,692.04,691.01,691.65,10871.0,679.127,680.1393,679.127,679.756,10871.0
2023-11-24 10:10:00,691.68,691.8,690.49,690.82,9977.0,679.7855,679.9034,678.616,678.9403,9977.0
2023-11-24 10:20:00,691.03,691.3,690.49,690.82,5520.0,679.1467,679.412,678.616,678.9403,5520.0
2023-11-24 10:30:00,690.53,690.8,690.3,690.55,4535.0,678.6553,678.9206,678.4292,678.6749,4535.0
2023-11-24 10:40:00,690.64,691.41,690.54,691.24,6417.0,678.7634,679.5201,678.6651,679.3531,6417.0
2023-11-24 10:50:00,691.14,691.16,690.7,690.94,2640.0,679.2548,679.2744,678.8223,679.0582,2640.0
2023-11-24 11:00:00,691.14,691.14,690.43,691.09,4060.0,679.2548,679.2548,678.557,679.2056,4060.0
2023-11-24 11:10:00,691.1,691.67,691.04,691.2,6905.0,679.2155,679.7757,679.1565,679.3137,6905.0
2023-11-24 11:20:00,691.14,691.35,690.87,690.88,4417.0,679.2548,679.4612,678.9894,678.9992,4417.0
2023-11-24 11:30:00,690.92,691.7,690.63,691.0,12501.0,679.0386,679.8051,678.7535,679.1172,12501.0
2023-11-24 11:40:00,690.89,691.61,690.89,691.24,1400.0,679.0091,679.7167,679.0091,679.3531,1400.0
2023-11-24 11:50:00,691.5,691.8,691.26,691.3,2039.0,679.6086,679.9034,679.3727,679.412,2039.0
2023-11-24 12:00:00,691.23,691.37,691.22,691.35,436.0,679.3432,679.4808,679.3334,679.4612,436.0
2023-11-24 12:10:00,691.33,691.63,691.17,691.45,1980.0,679.4415,679.7364,679.2843,679.5594,1980.0
2023-11-24 12:20:00,691.39,691.79,691.25,691.35,4649.0,679.5005,679.8936,679.3629,679.4612,4649.0
2023-11-24 12:30:00,691.36,692.0,691.33,691.65,7779.0,679.471,680.1,679.4415,679.756,7779.0
2023-11-24 12:40:00,691.82,691.82,690.51,690.72,2805.0,679.9231,679.9231,678.6356,678.842,2805.0
2023-11-24 12:50:00,690.57,691.32,690.01,691.06,13456.0,678.6946,679.4317,678.1442,679.1762,13456.0
2023-11-27 09:30:00,687.66,689.25,685.82,686.54,18712.0,675.8346,677.3973,674.0263,674.7339,18712.0
2023-11-27 09:40:00,686.56,687.49,686.09,686.59,6138.0,674.7535,675.6675,674.2916,674.783,6138.0
2023-11-27 09:50:00,686.45,687.25,685.74,687.25,4505.0,674.6454,675.4317,673.9476,675.4317,4505.0
2023-11-27 10:00:00,687.29,688.26,687.13,688.17,7947.0,675.471,676.4243,675.3137,676.3359,7947.0
2023-11-27 10:10:00,688.05,688.13,686.62,686.65,3003.0,676.2179,676.2965,674.8125,674.842,3003.0
2023-11-27 10:20:00,686.15,686.34,685.05,686.22,4247.0,674.3506,674.5373,673.2695,674.4194,4247.0
2023-11-27 10:30:00,686.32,687.0,685.92,686.25,4541.0,674.5177,675.186,674.1245,674.4489,4541.0
2023-11-27 10:40:00,686.15,687.0,685.86,686.69,4668.0,674.3506,675.186,674.0656,674.8813,4668.0
2023-11-27 10:50:00,686.57,686.97,686.24,686.81,7354.0,674.7634,675.1565,674.439,674.9992,7354.0
2023-11-27 11:00:00,686.6,686.96,685.08,686.18,5858.0,674.7929,675.1467,673.299,674.3801,5858.0
2023-11-27 11:10:00,685.97,686.36,685.25,685.5,6043.0,674.1737,674.557,673.4661,673.7118,6043.0
2023-11-27 11:20:00,686.18,686.59,686.09,686.51,3214.0,674.3801,674.783,674.2916,674.7044,3214.0
2023-11-27 11:30:00,686.52,687.59,685.67,687.59,13874.0,674.7142,675.7658,673.8788,675.7658,13874.0
2023-11-27 11:40:00,687.82,688.13,687.09,687.69,1570.0,675.9919,676.2965,675.2744,675.8641,1570.0
2023-11-27 11:50:00,687.66,688.08,687.37,687.91,1100.0,675.8346,676.2474,675.5496,676.0803,1100.0
2023-11-27 12:00:00,687.9,689.0,687.9,689.0,1579.0,676.0705,677.1516,676.0705,677.1516,1579.0
2023-11-27 12:10:00,688.73,688.86,688.4,688.47,696.0,676.8862,677.014,676.5619,676.6307,696.0
2023-11-27 12:20:00,688.31,688.5,687.97,688.5,600.0,676.4734,676.6602,676.1393,676.6602,600.0
2023-11-27 12:30:00,688.2,688.51,688.2,688.25,315.0,676.3653,676.67,676.3653,676.4145,315.0
2023-11-27 12:40:00,688.06,688.14,688.06,688.14,534.0,676.2277,676.3064,676.2277,676.3064,534.0
2023-11-27 12:50:00,688.63,689.23,688.63,689.12,1547.0,676.7879,677.3776,676.7879,677.2695,1547.0
2023-11-27 13:00:00,688.84,690.1,688.84,689.72,3040.0,676.9943,678.2327,676.9943,677.8592,3040.0
2023-11-27 13:10:00,689.63,690.31,689.63,689.88,2404.0,677.7707,678.4391,677.7707,678.0164,2404.0
2023-11-27 13:20:00,689.58,689.58,688.85,689.28,2463.0,677.7216,677.7216,677.0042,677.4268,2463.0
2023-11-27 13:30:00,689.51,690.2,689.35,690.03,4576.0,677.6528,678.3309,677.4956,678.1639,4576.0
2023-11-27 13:40:00,689.77,689.82,689.12,689.39,1368.0,677.9083,677.9575,677.2695,677.5349,1368.0
2023-11-27 13:50:00,689.33,689.33,689.0,689.0,1054.0,677.4759,677.4759,677.1516,677.1516,1054.0
2023-11-27 14:00:00,689.23,689.49,689.23,689.4,1342.0,677.3776,677.6332,677.3776,677.5447,1342.0
2023-11-27 14:10:00,689.39,689.91,689.24,689.48,4378.0,677.5349,678.0459,677.3875,677.6233,4378.0
2023-11-27 14:20:00,689.25,689.57,688.92,689.57,5544.0,677.3973,677.7118,677.073,677.7118,5544.0
2023-11-27 14:30:00,689.77,690.24,689.77,690.05,1083.0,677.9083,678.3703,677.9083,678.1835,1083.0
2023-11-27 14:40:00,689.89,689.89,688.58,689.04,3132.0,678.0263,678.0263,676.7388,677.1909,3132.0
2023-11-27 14:50:00,689.09,689.34,688.81,689.34,1948.0,677.24,677.4857,676.9648,677.4857,1948.0
2023-11-27 15:00:00,689.51,689.84,689.06,689.07,1057.0,677.6528,677.9771,677.2105,677.2204,1057.0
2023-11-27 15:10:00,689.23,689.68,689.22,689.68,400.0,677.3776,677.8199,677.3678,677.8199,400.0
2023-11-27 15:20:00,689.94,690.15,688.96,689.17,18269.0,678.0754,678.2818,677.1123,677.3187,18269.0
2023-11-27 15:30:00,689.17,689.29,688.53,688.89,12976.0,677.3187,677.4366,676.6897,677.0435,12976.0
2023-11-27 15:40:00,688.68,688.88,687.99,688.12,13266.0,676.8371,677.0336,676.1589,676.2867,13266.0
2023-11-27 15:50:00,688.12,689.43,687.99,688.28,33204.0,676.2867,677.5742,676.1589,676.444,33204.0
2023-11-28 09:30:00,680.0,682.85,679.15,681.89,19971.0,668.3063,671.1073,667.471,670.1638,19971.0
2023-11-28 09:40:00,681.48,681.48,680.21,681.27,5296.0,669.7609,669.7609,668.5127,669.5545,5296.0
2023-11-28 09:50:00,680.81,680.82,679.12,679.64,3308.0,669.1024,669.1122,667.4415,667.9525,3308.0
2023-11-28 10:00:00,679.99,680.44,678.34,678.79,7797.0,668.2965,668.7388,666.6749,667.1172,7797.0
2023-11-28 10:10:00,678.98,678.98,677.96,678.23,4536.0,667.3039,667.3039,666.3014,666.5668,4536.0
2023-11-28 10:20:00,678.32,678.44,677.17,678.03,3794.0,666.6552,666.7732,665.525,666.3702,3794.0
2023-11-28 10:30:00,678.33,679.57,677.81,679.56,3018.0,666.6651,667.8837,666.154,667.8739,3018.0
2023-11-28 10:40:00,680.0,681.76,680.0,680.56,6142.0,668.3063,670.0361,668.3063,668.8567,6142.0
2023-11-28 10:50:00,680.56,680.56,678.6,679.47,3193.0,668.8567,668.8567,666.9304,667.7855,3193.0
2023-11-28 11:00:00,679.32,679.91,678.59,679.75,8275.0,667.638,668.2179,666.9206,668.0606,8275.0
2023-11-28 11:10:00,679.75,679.75,678.74,679.35,5454.0,668.0606,668.0606,667.068,667.6675,5454.0
2023-11-28 11:20:00,679.37,679.88,679.17,679.49,3896.0,667.6872,668.1884,667.4906,667.8051,3896.0
2023-11-28 11:30:00,679.49,681.62,679.49,681.62,9278.0,667.8051,669.8985,667.8051,669.8985,9278.0
2023-11-28 11:40:00,681.46,681.46,680.14,680.45,2368.0,669.7412,669.7412,668.4439,668.7486,2368.0
2023-11-28 11:50:00,680.23,680.53,679.72,680.52,1900.0,668.5324,668.8272,668.0312,668.8174,1900.0
2023-11-28 12:00:00,680.85,680.85,679.68,679.68,960.0,669.1417,669.1417,667.9919,667.9919,960.0
2023-11-28 12:10:00,679.75,680.08,679.44,679.7,921.0,668.0606,668.385,667.756,668.0115,921.0
2023-11-28 12:20:00,679.51,679.52,678.57,678.78,2428.0,667.8248,667.8346,666.9009,667.1073,2428.0
2023-11-28 12:30:00,678.52,678.72,677.56,678.65,2611.0,666.8518,667.0484,665.9083,666.9796,2611.0
2023-11-28 12:40:00,678.3,678.3,677.08,677.28,2138.0,666.6356,666.6356,665.4366,665.6331,2138.0
2023-11-28 12:50:00,677.0,677.48,677.0,677.17,2045.0,665.3579,665.8297,665.3579,665.525,2045.0
2023-11-28 13:00:00,677.15,677.6,675.3,675.3,3596.0,665.5054,665.9476,663.6872,663.6872,3596.0
2023-11-28 13:10:00,675.54,675.62,672.64,673.74,15665.0,663.923,664.0017,661.0729,662.154,15665.0
2023-11-28 13:20:00,674.0,674.78,673.55,673.55,5976.0,662.4095,663.1761,661.9673,661.9673,5976.0
2023-11-28 13:30:00,674.72,675.32,674.49,674.81,1575.0,663.1171,663.7068,662.8911,663.2056,1575.0
2023-11-28 13:40:00,674.47,674.84,674.01,674.56,1300.0,662.8714,663.2351,662.4194,662.9599,1300.0
2023-11-28 13:50:00,674.67,674.71,674.0,674.0,1698.0,663.068,663.1073,662.4095,662.4095,1698.0
2023-11-28 14:00:00,673.89,674.34,673.76,673.76,1300.0,662.3014,662.7437,662.1737,662.1737,1300.0
2023-11-28 14:10:00,674.07,674.44,673.55,673.82,3701.0,662.4783,662.842,661.9673,662.2326,3701.0
2023-11-28 14:20:00,673.82,674.31,673.7,673.7,1524.0,662.2326,662.7142,662.1147,662.1147,1524.0
2023-11-28 14:30:00,673.5,674.76,673.41,674.67,3753.0,661.9181,663.1565,661.8297,663.068,3753.0
2023-11-28 14:40:00,674.69,675.18,674.38,674.46,3135.0,663.0877,663.5692,662.783,662.8616,3135.0
2023-11-28 14:50:00,674.57,675.27,674.57,674.73,3934.0,662.9697,663.6577,662.9697,663.127,3934.0
2023-11-28 15:00:00,674.64,674.8,674.25,674.26,2000.0,663.0385,663.1958,662.6552,662.6651,2000.0
2023-11-28 15:10:00,674.27,674.49,673.8,674.07,4282.0,662.6749,662.8911,662.213,662.4783,4282.0
2023-11-28 15:20:00,673.92,674.27,673.0,674.0,5677.0,662.3309,662.6749,661.4267,662.4095,5677.0
2023-11-28 15:30:00,674.0,674.81,673.88,674.41,8013.0,662.4095,663.2056,662.2916,662.8125,8013.0
2023-11-28 15:40:00,674.33,674.83,674.22,674.83,35085.0,662.7339,663.2253,662.6257,663.2253,35085.0
2023-11-28 15:50:00,674.9,676.6,674.76,676.1,46216.0,663.2941,664.9648,663.1565,664.4734,46216.0
2023-11-29 09:30:00,686.51,688.88,684.66,688.38,22215.0,674.7044,677.0336,672.8862,676.5422,22215.0
2023-11-29 09:40:00,688.19,689.9,687.78,689.24,16048.0,676.3555,678.0361,675.9526,677.3875,16048.0
2023-11-29 09:50:00,689.0,690.0,688.14,689.83,5788.0,677.1516,678.1344,676.3064,677.9673,5788.0
2023-11-29 10:00:00,689.84,690.78,685.75,686.11,17471.0,677.9771,678.901,673.9575,674.3113,17471.0
2023-11-29 10:10:00,686.15,687.49,685.76,687.05,26489.0,674.3506,675.6675,673.9673,675.2351,26489.0
2023-11-29 10:20:00,687.02,688.84,686.21,688.84,33818.0,675.2056,676.9943,674.4096,676.9943,33818.0
2023-11-29 10:30:00,688.99,690.2,688.84,689.97,14410.0,677.1418,678.3309,676.9943,678.1049,14410.0
2023-11-29 10:40:00,690.25,691.35,689.7,690.84,6089.0,678.3801,679.4612,677.8395,678.9599,6089.0
2023-11-29 10:50:00,691.5,693.11,691.49,692.54,9311.0,679.6086,681.1909,679.5988,680.6307,9311.0
2023-11-29 11:00:00,692.25,692.74,690.45,690.6,12406.0,680.3457,680.8273,678.5766,678.7241,12406.0
2023-11-29 11:10:00,690.74,690.74,688.87,689.18,7912.0,678.8617,678.8617,677.0238,677.3285,7912.0
2023-11-29 11:20:00,688.93,689.15,688.5,688.76,2797.0,677.0828,677.299,676.6602,676.9157,2797.0
2023-11-29 11:30:00,688.76,690.96,688.61,689.88,23292.0,676.9157,679.0779,676.7683,678.0164,23292.0
2023-11-29 11:40:00,689.87,690.41,689.34,690.41,1762.0,678.0066,678.5373,677.4857,678.5373,1762.0
2023-11-29 11:50:00,690.21,691.71,690.17,691.09,6005.0,678.3408,679.815,678.3015,679.2056,6005.0
2023-11-29 12:00:00,691.4,691.42,690.47,691.42,3155.0,679.5103,679.53,678.5963,679.53,3155.0
2023-11-29 12:10:00,691.18,691.77,691.08,691.3,4445.0,679.2941,679.8739,679.1958,679.412,4445.0
2023-11-29 12:20:00,691.33,692.42,691.07,692.42,2879.0,679.4415,680.5128,679.186,680.5128,2879.0
2023-11-29 12:30:00,692.62,692.74,692.27,692.55,1655.0,680.7093,680.8273,680.3653,680.6405,1655.0
2023-11-29 12:40:00,692.75,692.75,691.99,692.34,2126.0,680.8371,680.8371,680.0902,680.4341,2126.0
2023-11-29 12:50:00,692.26,692.34,691.84,691.98,1066.0,680.3555,680.4341,679.9427,680.0803,1066.0
2023-11-29 13:00:00,691.71,692.04,690.95,690.96,2393.0,679.815,680.1393,679.068,679.0779,2393.0
2023-11-29 13:10:00,690.94,690.94,690.07,690.07,2173.0,679.0582,679.0582,678.2032,678.2032,2173.0
2023-11-29 13:20:00,690.07,691.01,689.98,690.98,8280.0,678.2032,679.127,678.1147,679.0975,8280.0
2023-11-29 13:30:00,691.05,691.06,689.7,690.57,1254.0,679.1663,679.1762,677.8395,678.6946,1254.0
2023-11-29 13:40:00,690.65,690.96,690.36,690.96,1872.0,678.7732,679.0779,678.4882,679.0779,1872.0
2023-11-29 13:50:00,690.46,690.98,690.43,690.85,1553.0,678.5865,679.0975,678.557,678.9698,1553.0
2023-11-29 14:00:00,690.39,690.79,690.2,690.3,2408.0,678.5177,678.9108,678.3309,678.4292,2408.0
2023-11-29 14:10:00,690.75,691.27,690.41,690.58,2191.0,678.8715,679.3825,678.5373,678.7044,2191.0
2023-11-29 14:20:00,690.69,690.69,689.9,689.9,1119.0,678.8125,678.8125,678.0361,678.0361,1119.0
2023-11-29 14:30:00,689.57,689.91,688.52,688.52,3866.0,677.7118,678.0459,676.6798,676.6798,3866.0
2023-11-29 14:40:00,688.44,689.2,688.03,689.19,2565.0,676.6012,677.3481,676.1983,677.3383,2565.0
2023-11-29 14:50:00,688.72,689.06,688.65,688.98,2865.0,676.8764,677.2105,676.8076,677.1319,2865.0
2023-11-29 15:00:00,688.96,689.18,688.41,689.18,1204.0,677.1123,677.3285,676.5717,677.3285,1204.0
2023-11-29 15:10:00,689.25,689.26,687.71,688.03,2812.0,677.3973,677.4071,675.8838,676.1983,2812.0
2023-11-29 15:20:00,688.02,688.05,686.33,686.51,11626.0,676.1884,676.2179,674.5275,674.7044,11626.0
2023-11-29 15:30:00,686.31,686.83,686.03,686.04,3475.0,674.5078,675.0189,674.2327,674.2425,3475.0
2023-11-29 15:40:00,686.07,687.91,686.06,687.59,13882.0,674.272,676.0803,674.2621,675.7658,13882.0
2023-11-29 15:50:00,687.43,688.03,686.78,687.37,32255.0,675.6086,676.1983,674.9698,675.5496,32255.0
2023-11-30 09:30:00,683.11,684.23,680.82,680.82,21794.0,671.3629,672.4636,669.1122,669.1122,21794.0
2023-11-30 09:40:00,680.42,681.6,679.02,679.87,6466.0,668.7191,669.8788,667.3432,668.1786,6466.0
2023-11-30 09:50:00,680.06,681.51,680.01,680.61,2090.0,668.3653,669.7904,668.3162,668.9059,2090.0
2023-11-30 10:00:00,680.93,680.93,677.78,679.14,5609.0,669.2204,669.2204,666.1245,667.4611,5609.0
2023-11-30 10:10:00,679.0,681.85,678.9,681.22,5185.0,667.3235,670.1245,667.2253,669.5054,5185.0
2023-11-30 10:20:00,680.77,680.85,679.99,680.28,3918.0,669.0631,669.1417,668.2965,668.5815,3918.0
2023-11-30 10:30:00,679.88,680.76,678.07,678.33,6446.0,668.1884,669.0533,666.4095,666.6651,6446.0
2023-11-30 10:40:00,678.16,678.88,676.69,677.09,7171.0,666.498,667.2056,665.0533,665.4464,7171.0
2023-11-30 10:50:00,676.57,679.53,676.37,679.53,3639.0,664.9353,667.8444,664.7388,667.8444,3639.0
2023-11-30 11:00:00,679.91,680.47,678.44,678.73,7692.0,668.2179,668.7683,666.7732,667.0582,7692.0
2023-11-30 11:10:00,678.79,680.14,678.79,679.07,3484.0,667.1172,668.4439,667.1172,667.3923,3484.0
2023-11-30 11:20:00,679.08,679.39,678.08,678.72,4582.0,667.4022,667.7068,666.4194,667.0484,4582.0
2023-11-30 11:30:00,678.08,679.75,678.08,679.32,7852.0,666.4194,668.0606,666.4194,667.638,7852.0
2023-11-30 11:40:00,679.7,679.7,677.76,678.12,1800.0,668.0115,668.0115,666.1049,666.4587,1800.0
2023-11-30 11:50:00,678.71,678.71,677.13,677.73,4669.0,667.0385,667.0385,665.4857,666.0754,4669.0
2023-11-30 12:00:00,677.74,680.4,677.54,680.19,7710.0,666.0852,668.6995,665.8887,668.4931,7710.0
2023-11-30 12:10:00,680.19,680.5,679.68,680.32,2949.0,668.4931,668.7977,667.9919,668.6208,2949.0
2023-11-30 12:20:00,679.92,679.93,679.41,679.5,3016.0,668.2277,668.2376,667.7265,667.8149,3016.0
2023-11-30 12:30:00,679.52,680.48,679.52,679.73,2678.0,667.8346,668.7781,667.8346,668.041,2678.0
2023-11-30 12:40:00,680.09,681.19,679.97,681.19,3132.0,668.3948,669.4759,668.2769,669.4759,3132.0
2023-11-30 12:50:00,681.08,681.38,680.55,680.55,2474.0,669.3678,669.6626,668.8469,668.8469,2474.0
2023-11-30 13:00:00,680.57,680.57,678.76,678.88,4043.0,668.8665,668.8665,667.0877,667.2056,4043.0
2023-11-30 13:10:00,679.02,679.03,678.35,678.73,7201.0,667.3432,667.353,666.6847,667.0582,7201.0
2023-11-30 13:20:00,678.63,679.38,678.62,678.79,2783.0,666.9599,667.697,666.9501,667.1172,2783.0
2023-11-30 13:30:00,678.77,679.54,678.37,679.29,8236.0,667.0975,667.8543,666.7044,667.6086,8236.0
2023-11-30 13:40:00,679.29,679.29,678.33,678.34,4063.0,667.6086,667.6086,666.6651,666.6749,4063.0
2023-11-30 13:50:00,678.35,679.5,677.87,679.5,3013.0,666.6847,667.8149,666.213,667.8149,3013.0
2023-11-30 14:00:00,680.0,680.28,679.76,679.98,2326.0,668.3063,668.5815,668.0705,668.2867,2326.0
2023-11-30 14:10:00,680.33,680.75,680.28,680.3,3342.0,668.6307,669.0435,668.5815,668.6012,3342.0
2023-11-30 14:20:00,680.15,680.19,679.78,679.92,2161.0,668.4538,668.4931,668.0901,668.2277,2161.0
2023-11-30 14:30:00,679.77,680.73,679.77,680.73,3730.0,668.0803,669.0238,668.0803,669.0238,3730.0
2023-11-30 14:40:00,680.86,682.07,680.86,682.07,2580.0,669.1516,670.3408,669.1516,670.3408,2580.0
2023-11-30 14:50:00,682.14,682.44,681.92,682.17,4086.0,670.4095,670.7044,670.1933,670.439,4086.0
2023-11-30 15:00:00,682.17,682.17,680.34,680.34,5428.0,670.439,670.439,668.6405,668.6405,5428.0
2023-11-30 15:10:00,680.32,680.94,680.18,680.27,6732.0,668.6208,669.2302,668.4833,668.5717,6732.0
2023-11-30 15:20:00,680.4,680.51,678.78,679.33,13142.0,668.6995,668.8076,667.1073,667.6479,13142.0
2023-11-30 15:30:00,679.31,680.61,679.18,679.96,15141.0,667.6282,668.9059,667.5004,668.267,15141.0
2023-11-30 15:40:00,680.35,682.63,680.35,681.66,12524.0,668.6503,670.8911,668.6503,669.9378,12524.0
2023-11-30 15:50:00,681.96,684.33,681.96,684.24,62937.0,670.2326,672.5619,670.2326,672.4734,62937.0
2023-12-01 09:30:00,688.17,688.17,683.04,685.59,17427.0,676.3359,676.3359,671.2941,673.8002,17427.0
2023-12-01 09:40:00,685.78,687.75,685.02,685.84,9285.0,673.987,675.9231,673.24,674.0459,9285.0
2023-12-01 09:50:00,686.01,687.57,684.77,686.33,8074.0,674.213,675.7462,672.9943,674.5275,8074.0
2023-12-01 10:00:00,687.14,689.21,687.1,688.1,7608.0,675.3236,677.358,675.2843,676.2671,7608.0
2023-12-01 10:10:00,687.89,688.74,687.05,687.16,2955.0,676.0607,676.896,675.2351,675.3432,2955.0
2023-12-01 10:20:00,688.5,688.5,686.29,686.62,5620.0,676.6602,676.6602,674.4882,674.8125,5620.0
2023-12-01 10:30:00,686.49,688.19,686.0,687.44,4300.0,674.6847,676.3555,674.2032,675.6184,4300.0
2023-12-01 10:40:00,687.64,687.94,686.98,687.94,3523.0,675.815,676.1098,675.1663,676.1098,3523.0
2023-12-01 10:50:00,688.19,688.19,687.53,687.9,3404.0,676.3555,676.3555,675.7069,676.0705,3404.0
2023-12-01 11:00:00,687.84,688.74,685.23,688.74,8032.0,676.0115,676.896,673.4464,676.896,8032.0
2023-12-01 11:10:00,688.87,691.45,688.53,691.04,8624.0,677.0238,679.5594,676.6897,679.1565,8624.0
2023-12-01 11:20:00,690.68,691.4,690.05,691.12,4966.0,678.8027,679.5103,678.1835,679.2351,4966.0
2023-12-01 11:30:00,691.27,693.0,690.99,692.2,17677.0,679.3825,681.0828,679.1074,680.2965,17677.0
2023-12-01 11:40:00,692.1,693.97,692.1,693.52,4400.0,680.1983,682.0361,680.1983,681.5939,4400.0
2023-12-01 11:50:00,693.04,695.41,692.91,694.44,4963.0,681.1221,683.4513,680.9943,682.498,4963.0
2023-12-01 12:00:00,694.25,694.39,693.48,693.53,2970.0,682.3113,682.4489,681.5545,681.6037,2970.0
2023-12-01 12:10:00,694.11,694.21,692.71,692.71,2600.0,682.1737,682.272,680.7978,680.7978,2600.0
2023-12-01 12:20:00,692.56,693.83,692.55,693.83,1428.0,680.6504,681.8985,680.6405,681.8985,1428.0
2023-12-01 12:30:00,693.8,694.68,693.56,694.28,4573.0,681.869,682.7339,681.6332,682.3408,4573.0
2023-12-01 12:40:00,694.77,695.58,694.54,695.58,3326.0,682.8224,683.6184,682.5963,683.6184,3326.0
2023-12-01 12:50:00,695.38,695.38,694.94,695.21,4289.0,683.4219,683.4219,682.9894,683.2548,4289.0
2023-12-01 13:00:00,694.98,695.04,694.13,694.88,4058.0,683.0287,683.0877,682.1934,682.9305,4058.0
2023-12-01 13:10:00,694.87,694.87,693.8,694.22,5440.0,682.9206,682.9206,681.869,682.2818,5440.0
2023-12-01 13:20:00,693.86,694.53,693.79,693.8,4459.0,681.928,682.5865,681.8592,681.869,4459.0
2023-12-01 13:30:00,693.34,693.73,692.56,692.74,3621.0,681.4169,681.8002,680.6504,680.8273,3621.0
2023-12-01 13:40:00,692.67,692.99,692.24,692.38,2850.0,680.7585,681.073,680.3359,680.4735,2850.0
2023-12-01 13:50:00,692.45,692.77,692.05,692.05,5938.0,680.5423,680.8567,680.1491,680.1491,5938.0
2023-12-01 14:00:00,692.13,692.67,691.74,692.06,4870.0,680.2278,680.7585,679.8445,680.159,4870.0
2023-12-01 14:10:00,691.91,692.89,691.53,691.53,3820.0,680.0115,680.9747,679.6381,679.6381,3820.0
2023-12-01 14:20:00,691.66,693.03,691.57,692.67,7887.0,679.7658,681.1123,679.6774,680.7585,7887.0
2023-12-01 14:30:00,692.66,692.93,692.41,692.93,4733.0,680.7486,681.014,680.5029,681.014,4733.0
2023-12-01 14:40:00,693.13,693.13,691.86,692.61,5041.0,681.2106,681.2106,679.9624,680.6995,5041.0
2023-12-01 14:50:00,692.88,694.3,692.46,694.26,8780.0,680.9649,682.3604,680.5521,682.3211,8780.0
2023-12-01 15:00:00,694.55,694.55,693.34,693.78,11624.0,682.6061,682.6061,681.4169,681.8494,11624.0
2023-12-01 15:10:00,694.01,694.23,693.57,693.68,2031.0,682.0754,682.2916,681.643,681.7511,2031.0
2023-12-01 15:20:00,693.7,693.74,693.11,693.42,7436.0,681.7708,681.8101,681.1909,681.4956,7436.0
2023-12-01 15:30:00,693.42,693.56,692.42,692.71,8541.0,681.4956,681.6332,680.5128,680.7978,8541.0
2023-12-01 15:40:00,692.62,692.97,691.84,692.28,6923.0,680.7093,681.0533,679.9427,680.3752,6923.0
2023-12-01 15:50:00,692.03,692.98,691.04,692.2,47859.0,680.1295,681.0631,679.1565,680.2965,47859.0
2023-12-04 09:30:00,686.74,688.52,686.7,687.15,13346.0,674.9304,676.6798,674.8911,675.3334,13346.0
2023-12-04 09:40:00,686.33,686.86,684.33,686.85,6918.0,674.5275,675.0484,672.5619,675.0386,6918.0
2023-12-04 09:50:00,686.8,687.11,685.61,686.61,10123.0,674.9894,675.2941,673.8199,674.8027,10123.0
2023-12-04 10:00:00,686.64,688.8,685.62,687.26,6112.0,674.8322,676.955,673.8297,675.4415,6112.0
2023-12-04 10:10:00,686.93,687.81,686.31,686.63,6220.0,675.1172,675.982,674.5078,674.8223,6220.0
2023-12-04 10:20:00,686.8,687.03,683.66,684.1,5144.0,674.9894,675.2155,671.9034,672.3358,5144.0
2023-12-04 10:30:00,683.7,683.7,680.0,680.46,9385.0,671.9427,671.9427,668.3063,668.7584,9385.0
2023-12-04 10:40:00,680.85,681.01,679.51,680.53,6008.0,669.1417,669.299,667.8248,668.8272,6008.0
2023-12-04 10:50:00,680.29,680.83,679.57,680.23,9423.0,668.5914,669.1221,667.8837,668.5324,9423.0
2023-12-04 11:00:00,680.27,680.63,679.12,680.41,11719.0,668.5717,668.9255,667.4415,668.7093,11719.0
2023-12-04 11:10:00,680.34,680.97,679.4,680.7,8985.0,668.6405,669.2597,667.7167,668.9943,8985.0
2023-12-04 11:20:00,680.75,681.66,680.67,681.37,5340.0,669.0435,669.9378,668.9648,669.6528,5340.0
2023-12-04 11:30:00,681.36,683.32,681.15,682.17,16642.0,669.643,671.5693,669.4366,670.439,16642.0
2023-12-04 11:40:00,682.52,683.3,682.34,683.3,900.0,670.783,671.5496,670.6061,671.5496,900.0
2023-12-04 11:50:00,683.5,685.0,683.26,684.95,3265.0,671.7462,673.2204,671.5103,673.1712,3265.0
2023-12-04 12:00:00,685.18,685.52,683.5,684.31,2866.0,673.3973,673.7314,671.7462,672.5422,2866.0
2023-12-04 12:10:00,683.99,684.69,683.59,684.61,2013.0,672.2277,672.9157,671.8346,672.8371,2013.0
2023-12-04 12:20:00,684.65,685.56,684.5,684.9,5435.0,672.8764,673.7707,672.729,673.1221,5435.0
2023-12-04 12:30:00,684.9,686.19,684.86,685.86,2881.0,673.1221,674.3899,673.0828,674.0656,2881.0
2023-12-04 12:40:00,685.86,686.94,685.86,686.86,3871.0,674.0656,675.127,674.0656,675.0484,3871.0
2023-12-04 12:50:00,686.71,688.19,686.71,687.98,2546.0,674.901,676.3555,674.901,676.1491,2546.0
2023-12-04 13:00:00,687.81,688.07,686.79,686.94,3704.0,675.982,676.2376,674.9796,675.127,3704.0
2023-12-04 13:10:00,687.05,687.1,686.89,687.01,1325.0,675.2351,675.2843,675.0779,675.1958,1325.0
2023-12-04 13:20:00,686.61,686.99,685.37,685.38,2684.0,674.8027,675.1761,673.584,673.5938,2684.0
2023-12-04 13:30:00,685.59,686.25,685.41,686.11,1682.0,673.8002,674.4489,673.6233,674.3113,1682.0
2023-12-04 13:40:00,686.01,686.45,685.53,686.23,3952.0,674.213,674.6454,673.7413,674.4292,3952.0
2023-12-04 13:50:00,686.55,686.55,685.79,685.79,1378.0,674.7437,674.7437,673.9968,673.9968,1378.0
2023-12-04 14:00:00,685.53,685.64,684.3,684.3,1549.0,673.7413,673.8494,672.5324,672.5324,1549.0
2023-12-04 14:10:00,684.49,686.25,684.49,686.02,1995.0,672.7191,674.4489,672.7191,674.2228,1995.0
2023-12-04 14:20:00,686.29,686.78,686.26,686.44,3343.0,674.4882,674.9698,674.4587,674.6356,3343.0
2023-12-04 14:30:00,686.72,686.97,686.51,686.51,1526.0,674.9108,675.1565,674.7044,674.7044,1526.0
2023-12-04 14:40:00,686.49,686.93,686.49,686.52,1400.0,674.6847,675.1172,674.6847,674.7142,1400.0
2023-12-04 14:50:00,686.77,687.56,686.54,687.31,3297.0,674.9599,675.7363,674.7339,675.4906,3297.0
2023-12-04 15:00:00,687.23,687.33,686.01,686.01,1443.0,675.412,675.5103,674.213,674.213,1443.0
2023-12-04 15:10:00,686.12,686.32,685.69,686.08,3929.0,674.3211,674.5177,673.8985,674.2818,3929.0
2023-12-04 15:20:00,686.63,687.03,686.53,686.94,3847.0,674.8223,675.2155,674.7241,675.127,3847.0
2023-12-04 15:30:00,687.4,688.99,687.21,688.13,5518.0,675.5791,677.1418,675.3924,676.2965,5518.0
2023-12-04 15:40:00,688.31,689.69,687.99,689.4,6711.0,676.4734,677.8297,676.1589,677.5447,6711.0
2023-12-04 15:50:00,689.79,690.72,689.44,690.15,37006.0,677.928,678.842,677.584,678.2818,37006.0
2023-12-05 09:30:00,690.32,692.74,689.7,689.79,33618.0,678.4489,680.8273,677.8395,677.928,33618.0
2023-12-05 09:40:00,690.15,690.64,687.93,689.46,7957.0,678.2818,678.7634,676.1,677.6037,7957.0
2023-12-05 09:50:00,689.79,691.78,689.61,691.58,4459.0,677.928,679.8838,677.7511,679.6872,4459.0
2023-12-05 10:00:00,692.2,696.05,692.2,695.36,9977.0,680.2965,684.0803,680.2965,683.4022,9977.0
2023-12-05 10:10:00,695.4,696.2,694.54,695.25,4757.0,683.4415,684.2278,682.5963,683.2941,4757.0
2023-12-05 10:20:00,695.39,696.22,694.4,695.06,3629.0,683.4317,684.2474,682.4587,683.1074,3629.0
2023-12-05 10:30:00,695.36,695.49,694.07,694.93,4926.0,683.4022,683.53,682.1344,682.9796,4926.0
2023-12-05 10:40:00,694.58,696.67,694.57,696.61,5168.0,682.6356,684.6897,682.6258,684.6307,5168.0
2023-12-05 10:50:00,696.58,696.66,696.19,696.4,3715.0,684.6012,684.6799,684.2179,684.4243,3715.0
2023-12-05 11:00:00,696.37,697.43,696.37,697.1,9130.0,684.3948,685.4366,684.3948,685.1123,9130.0
2023-12-05 11:10:00,696.9,697.25,692.75,692.75,12714.0,684.9157,685.2597,680.8371,680.8371,12714.0
2023-12-05 11:20:00,692.96,693.4,692.55,693.25,7510.0,681.0435,681.4759,680.6405,681.3285,7510.0
2023-12-05 11:30:00,693.18,694.92,692.52,692.53,15154.0,681.2597,682.9698,680.611,680.6209,15154.0
2023-12-05 11:40:00,692.76,693.23,692.36,693.23,2500.0,680.8469,681.3088,680.4538,681.3088,2500.0
2023-12-05 11:50:00,692.76,692.94,689.89,691.22,6120.0,680.8469,681.0238,678.0263,679.3334,6120.0
2023-12-05 12:00:00,691.87,692.72,691.86,692.36,3144.0,679.9722,680.8076,679.9624,680.4538,3144.0
2023-12-05 12:10:00,693.01,693.09,692.23,692.26,3746.0,681.0926,681.1712,680.326,680.3555,3746.0
2023-12-05 12:20:00,692.3,693.1,691.95,692.7,4508.0,680.3948,681.1811,680.0508,680.788,4508.0
2023-12-05 12:30:00,692.44,692.62,691.57,692.33,1947.0,680.5324,680.7093,679.6774,680.4243,1947.0
2023-12-05 12:40:00,692.07,692.07,690.3,691.21,4120.0,680.1688,680.1688,678.4292,679.3236,4120.0
2023-12-05 12:50:00,691.17,692.39,691.11,692.38,2638.0,679.2843,680.4833,679.2253,680.4735,2638.0
2023-12-05 13:00:00,692.25,693.6,692.06,693.38,1600.0,680.3457,681.6725,680.159,681.4563,1600.0
2023-12-05 13:10:00,693.57,693.7,692.88,693.25,2431.0,681.643,681.7708,680.9649,681.3285,2431.0
2023-12-05 13:20:00,693.48,694.0,692.57,692.57,1900.0,681.5545,682.0656,680.6602,680.6602,1900.0
2023-12-05 13:30:00,692.91,693.27,692.05,692.7,1165.0,680.9943,681.3481,680.1491,680.788,1165.0
2023-12-05 13:40:00,692.06,692.98,692.02,692.39,1600.0,680.159,681.0631,680.1196,680.4833,1600.0
2023-12-05 13:50:00,692.64,692.91,692.36,692.47,1000.0,680.729,680.9943,680.4538,680.5619,1000.0
2023-12-05 14:00:00,692.65,692.65,691.54,692.27,2723.0,680.7388,680.7388,679.6479,680.3653,2723.0
2023-12-05 14:10:00,692.37,694.01,692.36,694.01,2164.0,680.4636,682.0754,680.4538,682.0754,2164.0
2023-12-05 14:20:00,693.84,694.24,693.05,694.19,2521.0,681.9083,682.3015,681.1319,682.2523,2521.0
2023-12-05 14:30:00,694.0,694.0,692.55,692.99,1839.0,682.0656,682.0656,680.6405,681.073,1839.0
2023-12-05 14:40:00,692.56,692.88,691.78,692.57,3251.0,680.6504,680.9649,679.8838,680.6602,3251.0
2023-12-05 14:50:00,692.64,693.73,692.39,693.52,2914.0,680.729,681.8002,680.4833,681.5939,2914.0
2023-12-05 15:00:00,693.39,693.67,692.93,693.26,6437.0,681.4661,681.7413,681.014,681.3383,6437.0
2023-12-05 15:10:00,693.46,694.6,693.03,694.14,3834.0,681.5349,682.6553,681.1123,682.2032,3834.0
2023-12-05 15:20:00,694.14,694.25,693.7,693.7,2015.0,682.2032,682.3113,681.7708,681.7708,2015.0
2023-12-05 15:30:00,693.71,694.3,693.36,694.18,7334.0,681.7806,682.3604,681.4366,682.2425,7334.0
2023-12-05 15:40:00,693.85,694.35,693.58,694.06,6407.0,681.9182,682.4096,681.6528,682.1246,6407.0
2023-12-05 15:50:00,694.0,694.98,693.86,694.36,28819.0,682.0656,683.0287,681.928,682.4194,28819.0
2023-12-06 09:30:00,699.85,700.38,696.5,696.71,28802.0,687.815,688.3359,684.5226,684.729,28802.0
2023-12-06 09:40:00,696.59,699.17,696.56,698.14,12235.0,684.6111,687.1467,684.5816,686.1344,12235.0
2023-12-06 09:50:00,699.19,700.48,699.19,700.19,9894.0,687.1663,688.4342,687.1663,688.1491,9894.0
2023-12-06 10:00:00,699.72,701.13,698.33,701.0,8780.0,687.6872,689.073,686.3211,688.9452,8780.0
2023-12-06 10:10:00,701.16,702.84,700.86,701.67,6060.0,689.1025,690.7536,688.8076,689.6037,6060.0
2023-12-06 10:20:00,701.34,701.69,699.4,700.39,10904.0,689.2794,689.6234,687.3727,688.3457,10904.0
2023-12-06 10:30:00,700.26,702.64,700.26,702.05,6654.0,688.2179,690.557,688.2179,689.9772,6654.0
2023-12-06 10:40:00,702.09,703.27,701.81,702.31,5708.0,690.0165,691.1762,689.7413,690.2327,5708.0
2023-12-06 10:50:00,702.57,702.75,701.67,701.85,8609.0,690.4882,690.6651,689.6037,689.7806,8609.0
2023-12-06 11:00:00,702.05,702.35,701.32,701.64,5329.0,689.9772,690.272,689.2597,689.5742,5329.0
2023-12-06 11:10:00,701.5,702.11,700.13,701.29,3123.0,689.4366,690.0361,688.0902,689.2302,3123.0
2023-12-06 11:20:00,701.45,701.51,700.1,700.77,6379.0,689.3875,689.4464,688.0607,688.7192,6379.0
2023-12-06 11:30:00,700.82,701.07,698.66,699.46,15963.0,688.7683,689.014,686.6455,687.4317,15963.0
2023-12-06 11:40:00,699.0,699.0,697.57,698.66,5366.0,686.9796,686.9796,685.5742,686.6455,5366.0
2023-12-06 11:50:00,698.5,700.0,698.47,700.0,2854.0,686.4882,687.9624,686.4587,687.9624,2854.0
2023-12-06 12:00:00,699.91,699.91,699.17,699.66,1200.0,687.874,687.874,687.1467,687.6283,1200.0
2023-12-06 12:10:00,699.75,700.0,699.21,699.69,1689.0,687.7167,687.9624,687.186,687.6577,1689.0
2023-12-06 12:20:00,699.31,699.58,698.24,698.38,1211.0,687.2843,687.5496,686.2327,686.3703,1211.0
2023-12-06 12:30:00,698.18,698.61,698.06,698.39,2929.0,686.1737,686.5963,686.0558,686.3801,2929.0
2023-12-06 12:40:00,698.45,698.86,697.32,697.52,2988.0,686.4391,686.842,685.3285,685.5251,2988.0
2023-12-06 12:50:00,697.33,697.75,696.52,696.52,1385.0,685.3383,685.7511,684.5423,684.5423,1385.0
2023-12-06 13:00:00,696.74,697.25,695.0,695.91,6080.0,684.7585,685.2597,683.0484,683.9428,6080.0
2023-12-06 13:10:00,696.09,697.17,696.09,697.16,1600.0,684.1197,685.1811,684.1197,685.1713,1600.0
2023-12-06 13:20:00,697.18,697.34,696.9,697.34,1063.0,685.1909,685.3482,684.9157,685.3482,1063.0
2023-12-06 13:30:00,697.26,697.27,696.37,696.37,1648.0,685.2695,685.2794,684.3948,684.3948,1648.0
2023-12-06 13:40:00,695.8,696.29,695.56,695.88,3937.0,683.8346,684.3162,683.5988,683.9133,3937.0
2023-12-06 13:50:00,696.3,697.02,695.88,697.02,3682.0,684.326,685.0337,683.9133,685.0337,3682.0
2023-12-06 14:00:00,697.13,697.13,696.25,696.28,1675.0,685.1418,685.1418,684.2769,684.3064,1675.0
2023-12-06 14:10:00,696.11,696.56,695.89,696.21,3889.0,684.1393,684.5816,683.9231,684.2376,3889.0
2023-12-06 14:20:00,696.02,696.73,695.55,696.26,4943.0,684.0509,684.7486,683.5889,684.2867,4943.0
2023-12-06 14:30:00,696.41,696.72,696.25,696.52,2292.0,684.4342,684.7388,684.2769,684.5423,2292.0
2023-12-06 14:40:00,696.54,697.04,696.26,696.55,4567.0,684.5619,685.0533,684.2867,684.5717,4567.0
2023-12-06 14:50:00,696.1,696.21,694.43,694.48,6358.0,684.1295,684.2376,682.4882,682.5373,6358.0
2023-12-06 15:00:00,694.43,695.04,693.97,694.16,4101.0,682.4882,683.0877,682.0361,682.2228,4101.0
2023-12-06 15:10:00,693.24,693.78,692.93,693.03,2664.0,681.3187,681.8494,681.014,681.1123,2664.0
2023-12-06 15:20:00,692.7,692.96,691.9,692.32,5300.0,680.788,681.0435,680.0017,680.4145,5300.0
2023-12-06 15:30:00,692.19,692.87,691.74,691.74,6875.0,680.2867,680.955,679.8445,679.8445,6875.0
2023-12-06 15:40:00,691.72,693.21,691.57,693.21,8935.0,679.8248,681.2892,679.6774,681.2892,8935.0
2023-12-06 15:50:00,692.84,693.1,691.22,691.79,22022.0,680.9255,681.1811,679.3334,679.8936,22022.0
2023-12-07 09:30:00,695.37,696.46,693.73,694.36,16860.0,683.412,684.4833,681.8002,682.4194,16860.0
2023-12-07 09:40:00,694.48,694.6,692.09,692.57,7391.0,682.5373,682.6553,680.1884,680.6602,7391.0
2023-12-07 09:50:00,692.86,694.47,692.51,693.95,6201.0,680.9452,682.5275,680.6012,682.0165,6201.0
2023-12-07 10:00:00,693.21,694.37,692.56,693.02,7674.0,681.2892,682.4292,680.6504,681.1024,7674.0
2023-12-07 10:10:00,693.17,696.87,692.82,696.69,36002.0,681.2499,684.8862,680.9059,684.7093,36002.0
2023-12-07 10:20:00,696.8,697.61,696.7,697.35,17376.0,684.8174,685.6135,684.7192,685.358,17376.0
2023-12-07 10:30:00,696.93,698.29,696.64,697.85,13757.0,684.9452,686.2818,684.6602,685.8494,13757.0
2023-12-07 10:40:00,697.51,698.3,696.88,698.11,2684.0,685.5152,686.2917,684.8961,686.1049,2684.0
2023-12-07 10:50:00,697.88,698.18,697.38,698.08,5128.0,685.8789,686.1737,685.3875,686.0754,5128.0
2023-12-07 11:00:00,698.44,698.79,697.66,698.79,3604.0,686.4292,686.7732,685.6627,686.7732,3604.0
2023-12-07 11:10:00,698.69,698.69,695.85,695.85,4236.0,686.6749,686.6749,683.8838,683.8838,4236.0
2023-12-07 11:20:00,696.41,697.62,696.41,697.62,3464.0,684.4342,685.6233,684.4342,685.6233,3464.0
2023-12-07 11:30:00,697.57,698.56,697.25,697.6,37870.0,685.5742,686.5472,685.2597,685.6037,37870.0
2023-12-07 11:40:00,698.15,698.25,697.37,697.82,5082.0,686.1442,686.2425,685.3776,685.8199,5082.0
2023-12-07 11:50:00,697.82,697.83,696.94,697.42,2739.0,685.8199,685.8297,684.955,685.4268,2739.0
2023-12-07 12:00:00,697.61,697.62,696.38,696.71,1882.0,685.6135,685.6233,684.4047,684.729,1882.0
2023-12-07 12:10:00,696.56,697.79,696.07,697.79,1700.0,684.5816,685.7904,684.1,685.7904,1700.0
2023-12-07 12:20:00,697.77,698.33,697.24,698.16,1337.0,685.7708,686.3211,685.2499,686.1541,1337.0
2023-12-07 12:30:00,698.16,698.18,697.75,697.75,1878.0,686.1541,686.1737,685.7511,685.7511,1878.0
2023-12-07 12:40:00,697.66,698.59,697.37,697.77,6941.0,685.6627,686.5767,685.3776,685.7708,6941.0
2023-12-07 12:50:00,698.17,698.75,697.85,698.67,2226.0,686.1639,686.7339,685.8494,686.6553,2226.0
2023-12-07 13:00:00,698.72,698.72,698.2,698.22,2999.0,686.7044,686.7044,686.1934,686.213,2999.0
2023-12-07 13:10:00,698.34,698.52,697.69,697.69,5094.0,686.331,686.5079,685.6921,685.6921,5094.0
2023-12-07 13:20:00,697.24,697.74,696.71,696.72,951.0,685.2499,685.7413,684.729,684.7388,951.0
2023-12-07 13:30:00,697.21,697.21,696.52,696.82,834.0,685.2204,685.2204,684.5423,684.8371,834.0
2023-12-07 13:40:00,696.82,697.31,696.6,696.75,5576.0,684.8371,685.3187,684.6209,684.7683,5576.0
2023-12-07 13:50:00,696.42,696.73,696.26,696.64,8006.0,684.444,684.7486,684.2867,684.6602,8006.0
2023-12-07 14:00:00,696.51,698.0,696.31,698.0,4252.0,684.5324,685.9968,684.3359,685.9968,4252.0
2023-12-07 14:10:00,698.24,698.37,697.29,698.37,19695.0,686.2327,686.3604,685.299,686.3604,19695.0
2023-12-07 14:20:00,698.18,698.87,697.25,697.59,10752.0,686.1737,686.8518,685.2597,685.5939,10752.0
2023-12-07 14:30:00,697.66,697.9,696.79,697.0,3586.0,685.6627,685.8985,684.8076,685.014,3586.0
2023-12-07 14:40:00,697.04,697.36,696.43,697.36,4256.0,685.0533,685.3678,684.4538,685.3678,4256.0
2023-12-07 14:50:00,697.16,697.83,696.88,696.88,7250.0,685.1713,685.8297,684.8961,684.8961,7250.0
2023-12-07 15:00:00,696.83,698.17,696.83,698.05,6958.0,684.8469,686.1639,684.8469,686.046,6958.0
2023-12-07 15:10:00,698.05,699.76,698.05,699.76,15201.0,686.046,687.7265,686.046,687.7265,15201.0
2023-12-07 15:20:00,699.85,699.88,698.94,698.98,4465.0,687.815,687.8445,686.9206,686.96,4465.0
2023-12-07 15:30:00,699.1,699.2,698.41,698.81,6420.0,687.0779,687.1762,686.3998,686.7929,6420.0
2023-12-07 15:40:00,698.82,699.69,698.55,699.63,6820.0,686.8027,687.6577,686.5374,687.5988,6820.0
2023-12-07 15:50:00,699.82,700.49,699.38,699.38,18522.0,687.7855,688.444,687.3531,687.3531,18522.0
2023-12-08 09:30:00,695.34,696.41,694.69,695.4,14802.0,683.3826,684.4342,682.7437,683.4415,14802.0
2023-12-08 09:40:00,695.86,698.41,695.85,698.4,5340.0,683.8936,686.3998,683.8838,686.3899,5340.0
2023-12-08 09:50:00,697.95,698.13,696.77,698.0,7343.0,685.9477,686.1246,684.788,685.9968,7343.0
2023-12-08 10:00:00,698.23,700.66,698.23,700.08,9448.0,686.2229,688.6111,686.2229,688.041,9448.0
2023-12-08 10:10:00,700.36,701.36,699.97,701.34,3618.0,688.3162,689.299,687.9329,689.2794,3618.0
2023-12-08 10:20:00,701.13,702.51,700.6,702.1,6188.0,689.073,690.4293,688.5521,690.0263,6188.0
2023-12-08 10:30:00,702.32,702.4,698.61,698.89,7666.0,690.2425,690.3211,686.5963,686.8715,7666.0
2023-12-08 10:40:00,698.88,700.54,698.48,700.54,6510.0,686.8617,688.4931,686.4686,688.4931,6510.0
2023-12-08 10:50:00,700.76,702.73,700.71,702.73,4960.0,688.7093,690.6455,688.6602,690.6455,4960.0
2023-12-08 11:00:00,702.83,702.83,700.31,700.31,8090.0,690.7438,690.7438,688.2671,688.2671,8090.0
2023-12-08 11:10:00,700.52,700.52,697.01,697.01,9414.0,688.4735,688.4735,685.0238,685.0238,9414.0
2023-12-08 11:20:00,697.23,698.47,696.75,698.22,10985.0,685.2401,686.4587,684.7683,686.213,10985.0
2023-12-08 11:30:00,698.56,698.72,696.0,696.33,12950.0,686.5472,686.7044,684.0312,684.3555,12950.0
2023-12-08 11:40:00,696.52,696.65,695.64,696.63,4593.0,684.5423,684.67,683.6774,684.6504,4593.0
2023-12-08 11:50:00,696.68,696.7,695.65,695.7,5616.0,684.6995,684.7192,683.6872,683.7364,5616.0
2023-12-08 12:00:00,696.27,696.69,696.05,696.3,3375.0,684.2966,684.7093,684.0803,684.326,3375.0
2023-12-08 12:10:00,695.65,696.02,694.03,695.59,3687.0,683.6872,684.0509,682.0951,683.6283,3687.0
2023-12-08 12:20:00,695.6,697.0,695.59,697.0,1100.0,683.6381,685.014,683.6283,685.014,1100.0
2023-12-08 12:30:00,696.79,697.13,696.22,696.26,8846.0,684.8076,685.1418,684.2474,684.2867,8846.0
2023-12-08 12:40:00,696.26,697.0,695.98,696.5,27804.0,684.2867,685.014,684.0115,684.5226,27804.0
2023-12-08 12:50:00,696.49,696.75,696.41,696.64,3231.0,684.5128,684.7683,684.4342,684.6602,3231.0
2023-12-08 13:00:00,696.75,697.25,696.56,697.25,5113.0,684.7683,685.2597,684.5816,685.2597,5113.0
2023-12-08 13:10:00,697.25,697.59,696.72,696.72,2925.0,685.2597,685.5939,684.7388,684.7388,2925.0
2023-12-08 13:20:00,696.72,697.01,696.36,696.89,5418.0,684.7388,685.0238,684.385,684.9059,5418.0
2023-12-08 13:30:00,697.01,697.27,696.57,697.27,2900.0,685.0238,685.2794,684.5914,685.2794,2900.0
2023-12-08 13:40:00,697.57,697.57,696.69,697.32,2991.0,685.5742,685.5742,684.7093,685.3285,2991.0
2023-12-08 13:50:00,697.6,697.6,697.4,697.44,2465.0,685.6037,685.6037,685.4071,685.4464,2465.0
2023-12-08 14:00:00,697.4,697.52,697.13,697.5,1100.0,685.4071,685.5251,685.1418,685.5054,1100.0
2023-12-08 14:10:00,697.51,698.13,697.51,697.96,5847.0,685.5152,686.1246,685.5152,685.9575,5847.0
2023-12-08 14:20:00,698.0,698.61,697.72,698.44,12618.0,685.9968,686.5963,685.7216,686.4292,12618.0
2023-12-08 14:30:00,698.55,698.55,698.01,698.53,4565.0,686.5374,686.5374,686.0066,686.5177,4565.0
2023-12-08 14:40:00,698.35,699.04,698.35,698.89,10898.0,686.3408,687.0189,686.3408,686.8715,10898.0
2023-12-08 14:50:00,698.93,699.2,698.6,699.2,5989.0,686.9108,687.1762,686.5865,687.1762,5989.0
2023-12-08 15:00:00,699.04,699.04,697.82,698.0,6244.0,687.0189,687.0189,685.8199,685.9968,6244.0
2023-12-08 15:10:00,697.93,698.61,697.57,698.51,4464.0,685.928,686.5963,685.5742,686.498,4464.0
2023-12-08 15:20:00,698.14,698.52,697.97,698.11,4071.0,686.1344,686.5079,685.9673,686.1049,4071.0
2023-12-08 15:30:00,698.11,698.38,697.82,698.11,10198.0,686.1049,686.3703,685.8199,686.1049,10198.0
2023-12-08 15:40:00,698.11,698.13,697.36,697.61,4638.0,686.1049,686.1246,685.3678,685.6135,4638.0
2023-12-08 15:50:00,697.41,697.75,696.42,696.42,48821.0,685.417,685.7511,684.444,684.444,48821.0
2023-12-11 09:30:00,704.72,706.29,702.6,706.16,41720.0,692.6012,694.1443,690.5177,694.0165,41720.0
2023-12-11 09:40:00,706.06,709.3,705.61,708.8,25516.0,693.9182,697.1025,693.4759,696.6111,25516.0
2023-12-11 09:50:00,708.96,711.06,708.56,710.8,49920.0,696.7683,698.8322,696.3752,698.5767,49920.0
2023-12-11 10:00:00,710.81,712.02,710.34,711.19,34979.0,698.5865,699.7757,698.1246,698.96,34979.0
2023-12-11 10:10:00,711.38,711.65,709.94,711.63,43368.0,699.1467,699.4121,697.7315,699.3924,43368.0
2023-12-11 10:20:00,711.59,712.88,709.76,709.76,38379.0,699.3531,700.6209,697.5546,697.5546,38379.0
2023-12-11 10:30:00,709.59,711.75,709.27,711.3,17952.0,697.3875,699.5104,697.073,699.0681,17952.0
2023-12-11 10:40:00,711.3,711.54,709.31,710.45,25201.0,699.0681,699.304,697.1123,698.2327,25201.0
2023-12-11 10:50:00,710.59,711.2,710.31,710.31,20308.0,698.3703,698.9698,698.0951,698.0951,20308.0
2023-12-11 11:00:00,710.39,710.87,708.63,708.83,11545.0,698.1737,698.6455,696.444,696.6406,11545.0
2023-12-11 11:10:00,708.62,708.75,707.27,707.97,8085.0,696.4342,696.5619,695.1074,695.7954,8085.0
2023-12-11 11:20:00,707.98,709.35,707.77,709.17,5910.0,695.8052,697.1516,695.5988,696.9747,5910.0
2023-12-11 11:30:00,708.96,709.16,707.64,709.04,8593.0,696.7683,696.9649,695.471,696.847,8593.0
2023-12-11 11:40:00,709.3,709.9,708.62,709.9,5203.0,697.1025,697.6922,696.4342,697.6922,5203.0
2023-12-11 11:50:00,709.89,710.39,709.53,709.8,17703.0,697.6823,698.1737,697.3285,697.5939,17703.0
2023-12-11 12:00:00,709.56,710.67,708.99,710.26,16684.0,697.358,698.4489,696.7978,698.046,16684.0
2023-12-11 12:10:00,710.19,710.86,710.06,710.86,5944.0,697.9772,698.6357,697.8494,698.6357,5944.0
2023-12-11 12:20:00,710.86,711.06,710.29,710.9,8465.0,698.6357,698.8322,698.0755,698.675,8465.0
2023-12-11 12:30:00,710.86,711.47,710.66,711.11,8897.0,698.6357,699.2352,698.4391,698.8814,8897.0
2023-12-11 12:40:00,711.3,711.46,710.77,710.78,5733.0,699.0681,699.2253,698.5472,698.557,5733.0
2023-12-11 12:50:00,710.97,711.34,710.26,711.3,3729.0,698.7438,699.1074,698.046,699.0681,3729.0
2023-12-11 13:00:00,711.13,711.75,710.67,711.13,15618.0,698.901,699.5104,698.4489,698.901,15618.0
2023-12-11 13:10:00,711.15,711.35,710.75,710.75,3718.0,698.9207,699.1172,698.5276,698.5276,3718.0
2023-12-11 13:20:00,710.86,711.48,710.86,711.45,12656.0,698.6357,699.245,698.6357,699.2155,12656.0
2023-12-11 13:30:00,711.48,711.75,711.0,711.74,15935.0,699.245,699.5104,698.7733,699.5005,15935.0
2023-12-11 13:40:00,711.67,712.21,711.67,712.09,8853.0,699.4317,699.9624,699.4317,699.8445,8853.0
2023-12-11 13:50:00,712.09,712.54,711.81,712.52,11168.0,699.8445,700.2868,699.5693,700.2671,11168.0
2023-12-11 14:00:00,712.45,712.98,712.35,712.5,3633.0,700.1983,700.7192,700.1,700.2475,3633.0
2023-12-11 14:10:00,712.68,712.82,712.26,712.67,7343.0,700.4244,700.562,700.0116,700.4145,7343.0
2023-12-11 14:20:00,712.6,712.61,711.97,712.5,8565.0,700.3457,700.3556,699.7266,700.2475,8565.0
2023-12-11 14:30:00,712.22,712.52,710.79,711.25,11098.0,699.9723,700.2671,698.5669,699.019,11098.0
2023-12-11 14:40:00,711.26,711.48,710.85,711.15,17944.0,699.0288,699.245,698.6258,698.9207,17944.0
2023-12-11 14:50:00,711.15,711.25,710.45,711.1,8560.0,698.9207,699.019,698.2327,698.8715,8560.0
2023-12-11 15:00:00,711.13,711.99,710.26,711.94,10031.0,698.901,699.7462,698.046,699.6971,10031.0
2023-12-11 15:10:00,711.88,711.99,711.24,711.9,7202.0,699.6381,699.7462,699.0091,699.6578,7202.0
2023-12-11 15:20:00,711.62,711.72,710.47,710.69,35666.0,699.3826,699.4809,698.2524,698.4686,35666.0
2023-12-11 15:30:00,710.88,712.35,710.87,712.35,25230.0,698.6553,700.1,698.6455,700.1,25230.0
2023-12-11 15:40:00,712.35,713.49,711.93,712.66,17522.0,700.1,701.2204,699.6873,700.4047,17522.0
2023-12-11 15:50:00,712.54,712.9,709.94,710.37,105920.0,700.2868,700.6406,697.7315,698.1541,105920.0
2023-12-12 09:30:00,714.85,714.92,711.31,714.52,32316.0,702.557,702.6258,699.0779,702.2327,32316.0
2023-12-12 09:40:00,715.0,716.13,713.03,716.08,18498.0,702.7045,703.815,700.7683,703.7659,18498.0
2023-12-12 09:50:00,715.96,717.79,715.96,716.51,23981.0,703.648,705.4465,703.648,704.1885,23981.0
2023-12-12 10:00:00,716.5,716.51,715.1,715.75,10118.0,704.1787,704.1885,702.8027,703.4416,10118.0
2023-12-12 10:10:00,715.51,715.51,714.34,714.81,6590.0,703.2057,703.2057,702.0558,702.5177,6590.0
2023-12-12 10:20:00,715.32,715.77,714.71,714.71,5996.0,703.019,703.4612,702.4195,702.4195,5996.0
2023-12-12 10:30:00,714.88,716.77,714.82,716.68,10888.0,702.5865,704.444,702.5276,704.3556,10888.0
2023-12-12 10:40:00,716.84,716.84,715.5,715.51,7357.0,704.5128,704.5128,703.1959,703.2057,7357.0
2023-12-12 10:50:00,715.01,716.0,715.0,715.93,5441.0,702.7143,703.6873,702.7045,703.6185,5441.0
2023-12-12 11:00:00,716.11,716.28,715.29,715.41,6168.0,703.7954,703.9625,702.9895,703.1074,6168.0
2023-12-12 11:10:00,715.65,715.65,714.48,715.17,6847.0,703.3433,703.3433,702.1934,702.8715,6847.0
2023-12-12 11:20:00,715.28,715.71,714.71,714.71,2500.0,702.9797,703.4023,702.4195,702.4195,2500.0
2023-12-12 11:30:00,714.6,716.0,714.38,715.97,16133.0,702.3113,703.6873,702.0951,703.6578,16133.0
2023-12-12 11:40:00,715.68,716.7,715.68,716.62,6191.0,703.3728,704.3752,703.3728,704.2966,6191.0
2023-12-12 11:50:00,716.5,716.52,714.87,714.87,9525.0,704.1787,704.1983,702.5767,702.5767,9525.0
2023-12-12 12:00:00,714.81,715.18,713.66,713.66,5745.0,702.5177,702.8814,701.3875,701.3875,5745.0
2023-12-12 12:10:00,714.0,714.58,713.55,714.27,7466.0,701.7217,702.2917,701.2794,701.987,7466.0
2023-12-12 12:20:00,714.5,714.8,714.0,714.77,6008.0,702.2131,702.5079,701.7217,702.4784,6008.0
2023-12-12 12:30:00,714.76,715.68,714.44,714.95,7690.0,702.4686,703.3728,702.1541,702.6553,7690.0
2023-12-12 12:40:00,714.95,715.67,714.83,714.88,8734.0,702.6553,703.3629,702.5374,702.5865,8734.0
2023-12-12 12:50:00,715.18,716.31,715.02,716.0,7901.0,702.8814,703.9919,702.7241,703.6873,7901.0
2023-12-12 13:00:00,715.78,716.32,715.44,715.77,6249.0,703.4711,704.0018,703.1369,703.4612,6249.0
2023-12-12 13:10:00,715.55,716.08,715.36,716.04,2207.0,703.245,703.7659,703.0583,703.7266,2207.0
2023-12-12 13:20:00,715.98,716.28,715.82,716.0,4135.0,703.6676,703.9625,703.5104,703.6873,4135.0
2023-12-12 13:30:00,715.94,716.83,715.94,716.55,2945.0,703.6283,704.503,703.6283,704.2278,2945.0
2023-12-12 13:40:00,716.75,717.57,716.57,717.57,9769.0,704.4244,705.2303,704.2475,705.2303,9769.0
2023-12-12 13:50:00,717.57,718.52,717.56,718.3,6208.0,705.2303,706.1639,705.2204,705.9477,6208.0
2023-12-12 14:00:00,718.18,718.23,717.75,718.23,3709.0,705.8298,705.8789,705.4072,705.8789,3709.0
2023-12-12 14:10:00,718.24,718.24,717.39,717.86,9666.0,705.8888,705.8888,705.0534,705.5153,9666.0
2023-12-12 14:20:00,718.06,718.25,717.79,718.11,2742.0,705.7118,705.8986,705.4465,705.761,2742.0
2023-12-12 14:30:00,718.18,718.35,718.07,718.25,2720.0,705.8298,705.9969,705.7217,705.8986,2720.0
2023-12-12 14:40:00,718.41,719.17,718.35,719.17,3800.0,706.0558,706.8028,705.9969,706.8028,3800.0
2023-12-12 14:50:00,719.26,719.76,719.08,719.72,8147.0,706.8912,707.3826,706.7143,707.3433,8147.0
2023-12-12 15:00:00,719.7,720.42,719.35,720.21,10053.0,707.3236,708.0313,706.9797,707.8249,10053.0
2023-12-12 15:10:00,719.96,720.68,719.8,720.0,15809.0,707.5792,708.2868,707.4219,707.6185,15809.0
2023-12-12 15:20:00,720.02,720.53,719.85,720.28,6617.0,707.6381,708.1394,707.4711,707.8937,6617.0
2023-12-12 15:30:00,720.24,720.36,719.63,719.81,10667.0,707.8544,707.9723,707.2548,707.4318,10667.0
2023-12-12 15:40:00,719.81,720.67,719.58,720.22,13202.0,707.4318,708.277,707.2057,707.8347,13202.0
2023-12-12 15:50:00,720.11,720.98,719.95,720.67,23444.0,707.7266,708.5816,707.5693,708.277,23444.0
2023-12-13 09:30:00,724.65,726.0,723.74,723.83,30077.0,712.1885,713.5153,711.2942,711.3826,30077.0
2023-12-13 09:40:00,723.63,724.77,723.44,724.62,16516.0,711.1861,712.3065,710.9993,712.159,16516.0
2023-12-13 09:50:00,724.44,724.74,723.5,724.32,11936.0,711.9821,712.277,711.0583,711.8642,11936.0
2023-12-13 10:00:00,724.0,724.95,723.93,724.39,14477.0,711.5497,712.4834,711.4809,711.933,14477.0
2023-12-13 10:10:00,724.64,724.91,724.05,724.24,8004.0,712.1787,712.4441,711.5988,711.7856,8004.0
2023-12-13 10:20:00,724.32,725.09,723.92,725.02,4685.0,711.8642,712.621,711.4711,712.5522,4685.0
2023-12-13 10:30:00,725.03,725.13,724.31,724.74,3611.0,712.562,712.6603,711.8544,712.277,3611.0
2023-12-13 10:40:00,724.76,724.88,723.97,724.83,5548.0,712.2966,712.4146,711.5202,712.3654,5548.0
2023-12-13 10:50:00,724.8,724.8,723.71,724.02,7058.0,712.3359,712.3359,711.2647,711.5694,7058.0
2023-12-13 11:00:00,724.0,724.44,722.62,722.92,25249.0,711.5497,711.9821,710.1934,710.4883,25249.0
2023-12-13 11:10:00,722.75,722.76,721.64,722.62,7746.0,710.3212,710.331,709.2303,710.1934,7746.0
2023-12-13 11:20:00,722.23,722.57,721.81,722.12,7010.0,709.8101,710.1443,709.3974,709.702,7010.0
2023-12-13 11:30:00,722.31,723.31,721.44,721.6,14142.0,709.8888,710.8716,709.0337,709.191,14142.0
2023-12-13 11:40:00,721.61,722.03,721.61,721.91,4356.0,709.2008,709.6136,709.2008,709.4956,4356.0
2023-12-13 11:50:00,722.05,722.05,721.21,721.25,4082.0,709.6332,709.6332,708.8077,708.847,4082.0
2023-12-13 12:00:00,721.49,721.65,720.74,721.2,7451.0,709.0829,709.2401,708.3458,708.7978,7451.0
2023-12-13 12:10:00,720.85,721.48,720.85,721.22,2063.0,708.4539,709.073,708.4539,708.8175,2063.0
2023-12-13 12:20:00,721.43,722.04,721.12,722.04,1819.0,709.0239,709.6234,708.7192,709.6234,1819.0
2023-12-13 12:30:00,722.04,723.67,721.92,722.64,15659.0,709.6234,711.2254,709.5055,710.2131,15659.0
2023-12-13 12:40:00,722.26,722.26,721.41,721.86,5474.0,709.8396,709.8396,709.0042,709.4465,5474.0
2023-12-13 12:50:00,722.0,722.15,721.55,721.81,6304.0,709.5841,709.7315,709.1418,709.3974,6304.0
2023-12-13 13:00:00,721.89,721.95,721.38,721.94,10780.0,709.476,709.535,708.9748,709.5251,10780.0
2023-12-13 13:10:00,721.9,722.37,721.65,721.96,17312.0,709.4858,709.9477,709.2401,709.5448,17312.0
2023-12-13 13:20:00,721.98,722.5,721.71,721.94,7720.0,709.5644,710.0755,709.2991,709.5251,7720.0
2023-12-13 13:30:00,721.98,722.31,721.46,722.02,12325.0,709.5644,709.8888,709.0534,709.6037,12325.0
2023-12-13 13:40:00,722.12,722.66,721.93,722.52,3097.0,709.702,710.2327,709.5153,710.0952,3097.0
2023-12-13 13:50:00,722.5,724.25,722.35,723.97,6146.0,710.0755,711.7954,709.9281,711.5202,6146.0
2023-12-13 14:00:00,723.65,729.44,723.65,729.44,18633.0,711.2057,716.8962,711.2057,716.8962,18633.0
2023-12-13 14:10:00,729.78,732.44,728.6,732.44,28298.0,717.2303,719.8446,716.0706,719.8446,28298.0
2023-12-13 14:20:00,732.2,733.48,731.07,731.6,8152.0,719.6087,720.8667,718.4981,719.019,8152.0
2023-12-13 14:30:00,731.61,733.44,730.2,732.94,26020.0,719.0288,720.8274,717.6431,720.336,26020.0
2023-12-13 14:40:00,733.48,735.54,732.78,734.76,21049.0,720.8667,722.8913,720.1787,722.1247,21049.0
2023-12-13 14:50:00,734.53,737.01,734.3,737.0,14191.0,721.8986,724.336,721.6726,724.3261,14191.0
2023-12-13 15:00:00,737.26,738.68,736.19,738.14,16001.0,724.5817,725.9773,723.5301,725.4465,16001.0
2023-12-13 15:10:00,738.07,738.07,734.72,734.77,13908.0,725.3777,725.3777,722.0854,722.1345,13908.0
2023-12-13 15:20:00,734.5,735.19,730.96,732.43,10010.0,721.8691,722.5473,718.39,719.8347,10010.0
2023-12-13 15:30:00,732.29,734.33,731.77,734.26,11011.0,719.6971,721.7021,719.1861,721.6333,11011.0
2023-12-13 15:40:00,734.52,735.46,734.23,735.29,11673.0,721.8888,722.8126,721.6038,722.6456,11673.0
2023-12-13 15:50:00,735.51,735.71,733.32,735.71,34232.0,722.8618,723.0583,720.7094,723.0583,34232.0
2023-12-14 09:30:00,744.78,751.88,744.3,748.0,58700.0,731.9724,738.9503,731.5006,735.137,58700.0
2023-12-14 09:40:00,748.38,752.88,748.38,751.06,16816.0,735.5104,739.9331,735.5104,738.1444,16816.0
2023-12-14 09:50:00,750.86,752.49,750.24,751.3,13780.0,737.9478,739.5498,737.3385,738.3802,13780.0
2023-12-14 10:00:00,751.48,751.49,748.25,749.06,21108.0,738.5571,738.567,735.3827,736.1788,21108.0
2023-12-14 10:10:00,748.95,749.3,745.66,746.75,29661.0,736.0706,736.4146,732.8372,733.9085,29661.0
2023-12-14 10:20:00,746.64,747.52,745.86,746.54,17209.0,733.8004,734.6652,733.0338,733.7021,17209.0
2023-12-14 10:30:00,746.99,748.53,746.25,747.69,12895.0,734.1444,735.6579,733.4171,734.8323,12895.0
2023-12-14 10:40:00,748.09,749.4,747.75,749.4,6410.0,735.2254,736.5129,734.8913,736.5129,6410.0
2023-12-14 10:50:00,749.12,751.63,749.12,751.56,16507.0,736.2377,738.7046,736.2377,738.6358,16507.0
2023-12-14 11:00:00,751.63,751.87,749.52,749.96,23906.0,738.7046,738.9404,736.6308,737.0633,23906.0
2023-12-14 11:10:00,750.05,751.29,749.05,750.11,12904.0,737.1517,738.3704,736.1689,737.2107,12904.0
2023-12-14 11:20:00,750.2,751.58,749.89,751.29,10435.0,737.2992,738.6554,736.9945,738.3704,10435.0
2023-12-14 11:30:00,751.52,752.34,749.24,749.36,31427.0,738.5965,739.4023,736.3557,736.4736,31427.0
2023-12-14 11:40:00,749.56,753.49,749.56,752.47,12785.0,736.6702,740.5326,736.6702,739.5301,12785.0
2023-12-14 11:50:00,752.4,754.14,752.09,754.0,7257.0,739.4613,741.1714,739.1566,741.0338,7257.0
2023-12-14 12:00:00,753.79,754.62,753.21,754.46,4122.0,740.8274,741.6431,740.2574,741.4859,4122.0
2023-12-14 12:10:00,754.64,755.41,754.21,755.1,13100.0,741.6628,742.4196,741.2402,742.1149,13100.0
2023-12-14 12:20:00,755.5,755.71,754.58,754.87,6684.0,742.508,742.7144,741.6038,741.8888,6684.0
2023-12-14 12:30:00,754.88,754.89,753.18,753.71,8224.0,741.8987,741.9085,740.2279,740.7488,8224.0
2023-12-14 12:40:00,753.6,755.99,753.59,755.68,48562.0,740.6407,742.9896,740.6309,742.6849,48562.0
2023-12-14 12:50:00,755.61,755.76,752.2,752.43,7790.0,742.6161,742.7635,739.2648,739.4908,7790.0
2023-12-14 13:00:00,752.27,752.27,751.0,751.67,10726.0,739.3336,739.3336,738.0854,738.7439,10726.0
2023-12-14 13:10:00,751.5,751.87,750.13,750.13,17656.0,738.5768,738.9404,737.2304,737.2304,17656.0
2023-12-14 13:20:00,749.98,750.07,748.94,749.0,5134.0,737.0829,737.1714,736.0608,736.1198,5134.0
2023-12-14 13:30:00,748.84,750.65,748.84,750.45,4370.0,735.9625,737.7414,735.9625,737.5449,4370.0
2023-12-14 13:40:00,750.5,751.26,749.64,749.64,3332.0,737.594,738.3409,736.7488,736.7488,3332.0
2023-12-14 13:50:00,749.54,749.54,746.37,747.57,13211.0,736.6505,736.6505,733.535,734.7144,13211.0
2023-12-14 14:00:00,747.85,749.43,747.84,748.56,7309.0,734.9896,736.5424,734.9797,735.6874,7309.0
2023-12-14 14:10:00,748.44,750.79,748.44,750.79,3496.0,735.5694,737.879,735.5694,737.879,3496.0
2023-12-14 14:20:00,750.93,752.0,750.59,751.82,5356.0,738.0166,739.0682,737.6824,738.8913,5356.0
2023-12-14 14:30:00,752.2,753.0,751.43,753.0,5806.0,739.2648,740.051,738.508,740.051,5806.0
2023-12-14 14:40:00,752.46,753.21,752.08,753.21,4616.0,739.5203,740.2574,739.1468,740.2574,4616.0
2023-12-14 14:50:00,753.36,754.27,752.93,754.27,6578.0,740.4048,741.2992,739.9822,741.2992,6578.0
2023-12-14 15:00:00,753.88,754.57,753.31,754.04,9535.0,740.9159,741.594,740.3557,741.0731,9535.0
2023-12-14 15:10:00,754.0,754.44,753.68,754.06,5654.0,741.0338,741.4662,740.7193,741.0928,5654.0
2023-12-14 15:20:00,754.2,754.2,753.47,753.47,5780.0,741.2304,741.2304,740.5129,740.5129,5780.0
2023-12-14 15:30:00,753.64,754.31,753.41,753.81,7493.0,740.68,741.3385,740.4539,740.8471,7493.0
2023-12-14 15:40:00,753.87,754.79,753.48,753.48,7476.0,740.906,741.8102,740.5227,740.5227,7476.0
2023-12-14 15:50:00,753.76,754.32,753.49,753.7,27397.0,740.7979,741.3483,740.5326,740.739,27397.0
2023-12-15 09:30:00,754.55,756.69,752.66,754.7,163584.0,741.5743,743.6775,739.7168,741.7218,163584.0
2023-12-15 09:40:00,755.04,757.02,752.7,754.88,22398.0,742.0559,744.0019,739.7562,741.8987,22398.0
2023-12-15 09:50:00,754.63,756.56,754.27,756.3,15447.0,741.653,743.5498,741.2992,743.2943,15447.0
2023-12-15 10:00:00,756.35,759.71,756.34,759.71,13882.0,743.3434,746.6456,743.3336,746.6456,13882.0
2023-12-15 10:10:00,759.43,760.05,758.2,759.36,10764.0,746.3704,746.9798,745.1616,746.3016,10764.0
2023-12-15 10:20:00,759.47,760.16,758.8,760.08,10008.0,746.4097,747.0879,745.7513,747.0092,10008.0
2023-12-15 10:30:00,760.0,760.02,759.15,759.29,4249.0,746.9306,746.9503,746.0952,746.2328,4249.0
2023-12-15 10:40:00,759.46,759.63,758.8,759.41,7445.0,746.3999,746.567,745.7513,746.3508,7445.0
2023-12-15 10:50:00,759.71,760.33,758.78,758.78,15450.0,746.6456,747.2549,745.7316,745.7316,15450.0
2023-12-15 11:00:00,758.84,759.47,757.27,757.36,10226.0,745.7906,746.4097,744.2476,744.336,10226.0
2023-12-15 11:10:00,757.39,757.55,756.74,757.53,10697.0,744.3655,744.5228,743.7267,744.5031,10697.0
2023-12-15 11:20:00,757.48,758.8,757.38,758.8,9331.0,744.454,745.7513,744.3557,745.7513,9331.0
2023-12-15 11:30:00,759.22,760.25,758.43,758.44,21872.0,746.164,747.1763,745.3876,745.3975,21872.0
2023-12-15 11:40:00,758.33,758.81,757.77,758.65,10102.0,745.2893,745.7611,744.739,745.6038,10102.0
2023-12-15 11:50:00,758.67,759.18,758.25,758.82,10258.0,745.6235,746.1247,745.2107,745.7709,10258.0
2023-12-15 12:00:00,758.88,759.47,757.22,757.73,9334.0,745.8299,746.4097,744.1984,744.6997,9334.0
2023-12-15 12:10:00,757.54,758.19,757.21,758.07,3892.0,744.5129,745.1517,744.1886,745.0338,3892.0
2023-12-15 12:20:00,758.05,758.62,757.87,758.6,2480.0,745.0142,745.5744,744.8373,745.5547,2480.0
2023-12-15 12:30:00,758.55,758.6,757.27,757.73,3913.0,745.5056,745.5547,744.2476,744.6997,3913.0
2023-12-15 12:40:00,757.94,757.94,756.84,757.14,6815.0,744.906,744.906,743.825,744.1198,6815.0
2023-12-15 12:50:00,757.33,757.69,755.73,756.0,3900.0,744.3065,744.6603,742.7341,742.9994,3900.0
2023-12-15 13:00:00,755.95,756.21,755.05,755.83,4605.0,742.9503,743.2058,742.0657,742.8323,4605.0
2023-12-15 13:10:00,755.71,755.79,755.01,755.58,2947.0,742.7144,742.793,742.0264,742.5866,2947.0
2023-12-15 13:20:00,755.48,756.44,755.31,756.44,2746.0,742.4884,743.4318,742.3213,743.4318,2746.0
2023-12-15 13:30:00,756.57,756.57,755.0,755.0,1300.0,743.5596,743.5596,742.0166,742.0166,1300.0
2023-12-15 13:40:00,754.71,754.72,751.99,752.6,10746.0,741.7316,741.7414,739.0584,739.6579,10746.0
2023-12-15 13:50:00,752.99,754.01,751.94,752.05,6650.0,740.0412,741.0436,739.0092,739.1173,6650.0
2023-12-15 14:00:00,751.85,752.68,751.4,752.46,6532.0,738.9208,739.7365,738.4785,739.5203,6532.0
2023-12-15 14:10:00,752.47,753.54,752.36,753.33,8809.0,739.5301,740.5817,739.422,740.3753,8809.0
2023-12-15 14:20:00,753.05,753.23,752.34,752.51,5483.0,740.1001,740.277,739.4023,739.5694,5483.0
2023-12-15 14:30:00,752.51,753.62,752.51,752.75,6668.0,739.5694,740.6603,739.5694,739.8053,6668.0
2023-12-15 14:40:00,752.65,753.41,752.63,752.63,3448.0,739.707,740.4539,739.6874,739.6874,3448.0
2023-12-15 14:50:00,752.87,753.18,752.08,752.2,5540.0,739.9232,740.2279,739.1468,739.2648,5540.0
2023-12-15 15:00:00,752.24,752.33,750.49,750.49,5027.0,739.3041,739.3925,737.5842,737.5842,5027.0
2023-12-15 15:10:00,750.37,750.87,749.62,749.62,6006.0,737.4662,737.9576,736.7291,736.7291,6006.0
2023-12-15 15:20:00,749.9,750.84,749.87,750.71,4506.0,737.0043,737.9281,736.9748,737.8004,4506.0
2023-12-15 15:30:00,750.95,751.3,749.92,750.59,3896.0,738.0363,738.3802,737.024,737.6824,3896.0
2023-12-15 15:40:00,750.39,750.93,750.19,750.93,5978.0,737.4859,738.0166,737.2893,738.0166,5978.0
2023-12-15 15:50:00,750.81,754.23,750.5,752.95,31280.0,737.8987,741.2598,737.594,740.0019,31280.0
2023-12-18 09:30:00,747.37,747.8,744.37,745.77,35999.0,734.5178,734.9404,731.5694,732.9453,35999.0
2023-12-18 09:40:00,745.63,746.54,744.16,744.16,18118.0,732.8077,733.7021,731.363,731.363,18118.0
2023-12-18 09:50:00,744.0,744.65,743.31,744.04,14434.0,731.2058,731.8446,730.5276,731.2451,14434.0
2023-12-18 10:00:00,744.18,744.23,742.88,742.88,4850.0,731.3827,731.4318,730.105,730.105,4850.0
2023-12-18 10:10:00,743.03,743.22,740.32,741.79,10469.0,730.2524,730.4392,727.5891,729.0338,10469.0
2023-12-18 10:20:00,741.01,741.39,740.57,740.8,5314.0,728.2672,728.6407,727.8348,728.0608,5314.0
2023-12-18 10:30:00,740.45,740.47,737.25,737.48,13556.0,727.7168,727.7365,724.5718,724.7979,13556.0
2023-12-18 10:40:00,737.3,739.57,737.3,737.82,5485.0,724.621,726.8519,724.621,725.132,5485.0
2023-12-18 10:50:00,737.64,738.14,737.2,737.48,5518.0,724.9551,725.4465,724.5227,724.7979,5518.0
2023-12-18 11:00:00,737.3,737.45,736.31,736.93,7207.0,724.621,724.7684,723.648,724.2573,7207.0
2023-12-18 11:10:00,736.9,738.26,736.9,737.5,17925.0,724.2279,725.5645,724.2279,724.8175,17925.0
2023-12-18 11:20:00,737.28,738.39,737.01,738.33,11909.0,724.6013,725.6922,724.336,725.6333,11909.0
2023-12-18 11:30:00,738.23,739.15,737.95,737.96,2596.0,725.535,726.4392,725.2598,725.2696,2596.0
2023-12-18 11:40:00,738.44,739.2,738.44,738.88,3034.0,725.7414,726.4883,725.7414,726.1738,3034.0
2023-12-18 11:50:00,738.86,739.06,737.81,737.88,4300.0,726.1542,726.3507,725.1222,725.191,4300.0
2023-12-18 12:00:00,738.27,738.63,737.8,738.28,8466.0,725.5743,725.9281,725.1124,725.5841,8466.0
2023-12-18 12:10:00,738.23,739.17,738.08,738.76,7515.0,725.535,726.4588,725.3876,726.0559,7515.0
2023-12-18 12:20:00,738.94,739.16,738.02,738.11,5398.0,726.2328,726.449,725.3286,725.4171,5398.0
2023-12-18 12:30:00,738.41,739.72,738.41,739.48,7551.0,725.7119,726.9994,725.7119,726.7635,7551.0
2023-12-18 12:40:00,739.46,740.0,739.23,739.9,4826.0,726.7438,727.2746,726.5178,727.1763,4826.0
2023-12-18 12:50:00,739.6,739.74,739.2,739.6,2776.0,726.8814,727.019,726.4883,726.8814,2776.0
2023-12-18 13:00:00,739.6,739.6,738.82,738.99,3817.0,726.8814,726.8814,726.1148,726.2819,3817.0
2023-12-18 13:10:00,739.26,739.65,738.8,739.24,1581.0,726.5473,726.9306,726.0952,726.5276,1581.0
2023-12-18 13:20:00,739.29,739.78,739.16,739.31,4762.0,726.5768,727.0583,726.449,726.5964,4762.0
2023-12-18 13:30:00,739.26,739.69,739.08,739.36,2973.0,726.5473,726.9699,726.3704,726.6456,2973.0
2023-12-18 13:40:00,739.36,740.09,739.36,740.01,4639.0,726.6456,727.363,726.6456,727.2844,4639.0
2023-12-18 13:50:00,740.05,740.45,740.01,740.33,3790.0,727.3237,727.7168,727.2844,727.5989,3790.0
2023-12-18 14:00:00,740.25,740.73,740.21,740.48,6051.0,727.5203,727.992,727.4809,727.7463,6051.0
2023-12-18 14:10:00,740.41,741.46,740.39,741.06,5200.0,727.6775,728.7094,727.6578,728.3163,5200.0
2023-12-18 14:20:00,741.21,741.89,741.05,741.54,4365.0,728.4637,729.1321,728.3065,728.7881,4365.0
2023-12-18 14:30:00,741.54,742.19,741.37,742.17,4751.0,728.7881,729.4269,728.621,729.4072,4751.0
2023-12-18 14:40:00,741.97,742.29,741.4,741.55,5451.0,729.2107,729.5252,728.6505,728.7979,5451.0
2023-12-18 14:50:00,741.67,742.35,741.63,741.91,5781.0,728.9158,729.5841,728.8765,729.1517,5781.0
2023-12-18 15:00:00,741.91,743.17,741.51,742.96,4669.0,729.1517,730.39,728.7586,730.1837,4669.0
2023-12-18 15:10:00,743.28,743.36,742.71,743.11,5090.0,730.4982,730.5768,729.938,730.3311,5090.0
2023-12-18 15:20:00,743.08,743.31,742.74,743.26,5398.0,730.3016,730.5276,729.9674,730.4785,5398.0
2023-12-18 15:30:00,743.11,743.27,742.28,742.53,8213.0,730.3311,730.4883,729.5153,729.761,8213.0
2023-12-18 15:40:00,742.58,742.75,741.8,742.46,7700.0,729.8102,729.9773,729.0436,729.6923,7700.0
2023-12-18 15:50:00,742.73,742.93,741.84,741.86,38092.0,729.9576,730.1542,729.0829,729.1026,38092.0
2023-12-19 09:30:00,743.0,743.91,741.85,742.68,10789.0,730.223,731.1173,729.0927,729.9085,10789.0
2023-12-19 09:40:00,742.85,745.08,742.07,742.07,4302.0,730.0755,732.2672,729.309,729.309,4302.0
2023-12-19 09:50:00,742.21,743.73,742.2,742.37,3637.0,729.4466,730.9404,729.4367,729.6038,3637.0
2023-12-19 10:00:00,742.06,742.17,740.53,741.27,6509.0,729.2991,729.4072,727.7954,728.5227,6509.0
2023-12-19 10:10:00,741.07,743.49,741.07,743.49,3868.0,728.3262,730.7045,728.3262,730.7045,3868.0
2023-12-19 10:20:00,743.47,744.53,743.34,743.94,4034.0,730.6849,731.7267,730.5571,731.1468,4034.0
2023-12-19 10:30:00,744.23,744.86,742.78,742.78,4868.0,731.4318,732.051,730.0067,730.0067,4868.0
2023-12-19 10:40:00,742.74,742.95,742.0,742.5,5117.0,729.9674,730.1738,729.2402,729.7316,5117.0
2023-12-19 10:50:00,742.48,743.21,742.28,743.21,6448.0,729.7119,730.4294,729.5153,730.4294,6448.0
2023-12-19 11:00:00,743.38,744.11,742.75,742.75,9370.0,730.5964,731.3139,729.9773,729.9773,9370.0
2023-12-19 11:10:00,742.61,744.09,742.41,743.84,2957.0,729.8397,731.2942,729.6431,731.0485,2957.0
2023-12-19 11:20:00,743.53,743.71,743.05,743.05,3597.0,730.7439,730.9208,730.2721,730.2721,3597.0
2023-12-19 11:30:00,742.95,743.59,742.57,743.59,10315.0,730.1738,730.8028,729.8004,730.8028,10315.0
2023-12-19 11:40:00,744.29,744.37,743.68,743.68,2321.0,731.4908,731.5694,730.8913,730.8913,2321.0
2023-12-19 11:50:00,743.81,743.88,743.0,743.39,11508.0,731.019,731.0878,730.223,730.6063,11508.0
2023-12-19 12:00:00,743.02,743.32,742.04,742.5,1742.0,730.2426,730.5375,729.2795,729.7316,1742.0
2023-12-19 12:10:00,742.02,743.04,741.71,743.04,2533.0,729.2598,730.2623,728.9551,730.2623,2533.0
2023-12-19 12:20:00,743.26,743.96,742.77,743.84,2391.0,730.4785,731.1665,729.9969,731.0485,2391.0
2023-12-19 12:30:00,743.35,744.08,743.35,744.07,1358.0,730.5669,731.2844,730.5669,731.2746,1358.0
2023-12-19 12:40:00,744.13,744.5,743.97,744.37,1803.0,731.3335,731.6972,731.1763,731.5694,1803.0
2023-12-19 12:50:00,744.49,744.74,744.35,744.37,2147.0,731.6873,731.933,731.5497,731.5694,2147.0
2023-12-19 13:00:00,744.44,744.83,743.51,743.75,3255.0,731.6382,732.0215,730.7242,730.9601,3255.0
2023-12-19 13:10:00,743.1,744.04,743.1,743.75,2315.0,730.3212,731.2451,730.3212,730.9601,2315.0
2023-12-19 13:20:00,743.8,744.48,743.79,744.2,2300.0,731.0092,731.6775,730.9994,731.4023,2300.0
2023-12-19 13:30:00,744.42,744.45,743.62,743.85,1164.0,731.6185,731.648,730.8323,731.0583,1164.0
2023-12-19 13:40:00,743.95,744.19,743.85,744.19,1104.0,731.1566,731.3925,731.0583,731.3925,1104.0
2023-12-19 13:50:00,744.35,744.35,743.26,743.55,1896.0,731.5497,731.5497,730.4785,730.7635,1896.0
2023-12-19 14:00:00,743.84,743.96,743.16,743.96,1487.0,731.0485,731.1665,730.3802,731.1665,1487.0
2023-12-19 14:10:00,744.05,744.2,743.59,744.2,2169.0,731.2549,731.4023,730.8028,731.4023,2169.0
2023-12-19 14:20:00,743.85,743.86,743.4,743.86,1190.0,731.0583,731.0682,730.6161,731.0682,1190.0
2023-12-19 14:30:00,743.9,744.2,743.79,744.2,4322.0,731.1075,731.4023,730.9994,731.4023,4322.0
2023-12-19 14:40:00,743.99,744.21,743.51,743.6,3693.0,731.1959,731.4122,730.7242,730.8126,3693.0
2023-12-19 14:50:00,743.84,743.98,743.61,743.81,1515.0,731.0485,731.1861,730.8225,731.019,1515.0
2023-12-19 15:00:00,743.87,744.07,742.62,742.63,3393.0,731.078,731.2746,729.8495,729.8593,3393.0
2023-12-19 15:10:00,742.88,743.91,742.87,743.72,2821.0,730.105,731.1173,730.0952,730.9306,2821.0
2023-12-19 15:20:00,743.53,743.59,742.55,743.31,5110.0,730.7439,730.8028,729.7807,730.5276,5110.0
2023-12-19 15:30:00,743.74,743.74,743.09,743.29,1767.0,730.9502,730.9502,730.3114,730.508,1767.0
2023-12-19 15:40:00,743.55,743.77,742.93,743.04,2990.0,730.7635,730.9797,730.1542,730.2623,2990.0
2023-12-19 15:50:00,743.28,745.02,743.09,745.02,20715.0,730.4982,732.2082,730.3114,732.2082,20715.0
2023-12-20 09:30:00,739.6,740.0,737.32,738.33,13385.0,726.8814,727.2746,724.6406,725.6333,13385.0
2023-12-20 09:40:00,738.31,738.66,737.95,738.38,2537.0,725.6136,725.9576,725.2598,725.6824,2537.0
2023-12-20 09:50:00,738.54,739.78,738.4,739.17,6843.0,725.8397,727.0583,725.7021,726.4588,6843.0
2023-12-20 10:00:00,738.82,740.1,738.45,739.95,8913.0,726.1148,727.3728,725.7512,727.2254,8913.0
2023-12-20 10:10:00,740.66,740.85,739.61,740.26,2293.0,727.9232,728.1099,726.8913,727.5301,2293.0
2023-12-20 10:20:00,739.96,740.69,739.75,740.66,5718.0,727.2352,727.9527,727.0289,727.9232,5718.0
2023-12-20 10:30:00,741.71,742.13,741.38,741.57,5068.0,728.9551,729.3679,728.6308,728.8176,5068.0
2023-12-20 10:40:00,741.48,742.15,741.31,741.31,3299.0,728.7291,729.3876,728.562,728.562,3299.0
2023-12-20 10:50:00,741.29,742.56,741.29,742.56,6080.0,728.5424,729.7905,728.5424,729.7905,6080.0
2023-12-20 11:00:00,742.63,743.67,742.55,743.11,5352.0,729.8593,730.8814,729.7807,730.3311,5352.0
2023-12-20 11:10:00,743.23,744.27,743.23,744.27,3762.0,730.449,731.4711,730.449,731.4711,3762.0
2023-12-20 11:20:00,744.37,744.56,743.77,744.3,6234.0,731.5694,731.7561,730.9797,731.5006,6234.0
2023-12-20 11:30:00,744.36,746.0,743.6,744.65,26596.0,731.5596,733.1714,730.8126,731.8446,26596.0
2023-12-20 11:40:00,744.87,745.97,744.87,745.51,2659.0,732.0608,733.1419,732.0608,732.6898,2659.0
2023-12-20 11:50:00,745.65,746.96,745.65,746.89,3106.0,732.8274,734.1149,732.8274,734.0461,3106.0
2023-12-20 12:00:00,747.34,748.65,747.16,748.45,10143.0,734.4883,735.7758,734.3114,735.5792,10143.0
2023-12-20 12:10:00,748.45,748.93,747.62,747.62,5810.0,735.5792,736.051,734.7635,734.7635,5810.0
2023-12-20 12:20:00,747.53,748.4,747.53,747.88,1612.0,734.6751,735.5301,734.6751,735.019,1612.0
2023-12-20 12:30:00,747.91,747.91,746.81,747.39,2620.0,735.0485,735.0485,733.9674,734.5375,2620.0
2023-12-20 12:40:00,747.81,748.47,747.81,748.47,3152.0,734.9502,735.5989,734.9502,735.5989,3152.0
2023-12-20 12:50:00,748.05,749.27,748.05,748.79,3293.0,735.1861,736.3851,735.1861,735.9134,3293.0
2023-12-20 13:00:00,748.82,749.28,748.22,748.99,2039.0,735.9429,736.395,735.3532,736.11,2039.0
2023-12-20 13:10:00,749.09,749.4,748.91,749.26,3083.0,736.2082,736.5129,736.0313,736.3753,3083.0
2023-12-20 13:20:00,749.09,749.4,748.81,749.38,9992.0,736.2082,736.5129,735.9331,736.4933,9992.0
2023-12-20 13:30:00,749.42,749.86,748.73,748.73,5636.0,736.5326,736.965,735.8544,735.8544,5636.0
2023-12-20 13:40:00,748.62,748.62,747.54,747.54,3585.0,735.7463,735.7463,734.6849,734.6849,3585.0
2023-12-20 13:50:00,747.55,747.55,746.84,746.85,1301.0,734.6947,734.6947,733.9969,734.0068,1301.0
2023-12-20 14:00:00,746.67,746.67,745.17,745.46,1611.0,733.8299,733.8299,732.3556,732.6407,1611.0
2023-12-20 14:10:00,745.28,746.01,745.24,745.74,3195.0,732.4638,733.1812,732.4244,732.9158,3195.0
2023-12-20 14:20:00,745.46,745.49,744.32,744.32,2384.0,732.6407,732.6701,731.5203,731.5203,2384.0
2023-12-20 14:30:00,744.31,744.36,742.47,742.55,8507.0,731.5104,731.5596,729.7021,729.7807,8507.0
2023-12-20 14:40:00,742.0,742.67,739.57,740.0,4781.0,729.2402,729.8986,726.8519,727.2746,4781.0
2023-12-20 14:50:00,739.37,739.42,735.56,736.25,11241.0,726.6554,726.7045,722.9109,723.589,11241.0
2023-12-20 15:00:00,736.45,736.76,732.24,733.96,19900.0,723.7856,724.0903,719.648,721.3384,19900.0
2023-12-20 15:10:00,733.91,735.85,733.53,735.18,9465.0,721.2893,723.1959,720.9158,722.5374,9465.0
2023-12-20 15:20:00,735.12,735.82,731.85,731.85,9497.0,722.4785,723.1664,719.2647,719.2647,9497.0
2023-12-20 15:30:00,732.55,733.19,731.09,731.4,14709.0,719.9527,720.5817,718.5178,718.8224,14709.0
2023-12-20 15:40:00,731.51,732.55,731.38,732.09,14696.0,718.9306,719.9527,718.8028,719.5006,14696.0
2023-12-20 15:50:00,732.18,732.39,729.61,729.65,55465.0,719.589,719.7954,717.0632,717.1025,55465.0
2023-12-21 09:30:00,744.04,746.38,744.0,745.07,27840.0,731.2451,733.5448,731.2058,732.2574,27840.0
2023-12-21 09:40:00,744.7,745.31,743.55,745.06,7786.0,731.8937,732.4932,730.7635,732.2475,7786.0
2023-12-21 09:50:00,745.0,746.28,744.82,745.42,18874.0,732.1886,733.4466,732.0117,732.6013,18874.0
2023-12-21 10:00:00,746.1,747.66,744.75,745.29,41832.0,733.2697,734.8028,731.9429,732.4736,41832.0
2023-12-21 10:10:00,745.01,747.48,744.84,747.42,9489.0,732.1984,734.6259,732.0313,734.567,9489.0
2023-12-21 10:20:00,747.58,748.9,746.6,746.94,7314.0,734.7242,736.0215,733.7611,734.0952,7314.0
2023-12-21 10:30:00,747.11,748.78,747.11,747.75,4066.0,734.2623,735.9036,734.2623,734.8913,4066.0
2023-12-21 10:40:00,747.5,748.09,747.4,747.66,2855.0,734.6456,735.2254,734.5473,734.8028,2855.0
2023-12-21 10:50:00,747.59,748.0,746.81,748.0,9997.0,734.734,735.137,733.9674,735.137,9997.0
2023-12-21 11:00:00,748.2,749.58,747.76,748.47,7904.0,735.3335,736.6898,734.9011,735.5989,7904.0
2023-12-21 11:10:00,748.73,749.07,747.97,748.74,4204.0,735.8544,736.1886,735.1075,735.8643,4204.0
2023-12-21 11:20:00,748.65,749.73,748.65,749.73,3427.0,735.7758,736.8372,735.7758,736.8372,3427.0
2023-12-21 11:30:00,750.0,751.83,749.97,750.36,27710.0,737.1026,738.9011,737.0731,737.4564,27710.0
2023-12-21 11:40:00,750.65,751.5,750.0,750.0,2360.0,737.7414,738.5768,737.1026,737.1026,2360.0
2023-12-21 11:50:00,749.72,750.7,749.62,750.1,1581.0,736.8274,737.7906,736.7291,737.2009,1581.0
2023-12-21 12:00:00,749.0,749.21,746.36,746.36,5233.0,736.1198,736.3262,733.5252,733.5252,5233.0
2023-12-21 12:10:00,746.52,747.18,746.24,746.91,6762.0,733.6824,734.3311,733.4072,734.0657,6762.0
2023-12-21 12:20:00,746.6,747.26,746.1,746.1,1167.0,733.7611,734.4097,733.2697,733.2697,1167.0
2023-12-21 12:30:00,747.44,748.58,747.17,748.52,2670.0,734.5866,735.707,734.3213,735.648,2670.0
2023-12-21 12:40:00,747.69,748.64,747.6,748.63,1992.0,734.8323,735.766,734.7439,735.7561,1992.0
2023-12-21 12:50:00,748.35,748.61,747.49,747.54,866.0,735.481,735.7365,734.6358,734.6849,866.0
2023-12-21 13:00:00,747.97,749.05,747.97,748.32,2330.0,735.1075,736.1689,735.1075,735.4515,2330.0
2023-12-21 13:10:00,748.28,748.64,746.5,746.5,3700.0,735.4122,735.766,733.6628,733.6628,3700.0
2023-12-21 13:20:00,746.09,749.0,746.08,749.0,2250.0,733.2598,736.1198,733.25,736.1198,2250.0
2023-12-21 13:30:00,749.0,749.0,748.09,748.09,1003.0,736.1198,736.1198,735.2254,735.2254,1003.0
2023-12-21 13:40:00,748.05,748.99,747.85,748.52,3616.0,735.1861,736.11,734.9896,735.648,3616.0
2023-12-21 13:50:00,748.48,749.4,748.12,749.19,2568.0,735.6087,736.5129,735.2549,736.3065,2568.0
2023-12-21 14:00:00,749.23,749.23,748.84,748.84,1300.0,736.3458,736.3458,735.9625,735.9625,1300.0
2023-12-21 14:10:00,748.85,749.5,748.42,749.5,1135.0,735.9724,736.6112,735.5498,736.6112,1135.0
2023-12-21 14:20:00,749.73,749.73,748.51,748.87,1784.0,736.8372,736.8372,735.6382,735.992,1784.0
2023-12-21 14:30:00,748.95,750.16,748.95,750.16,3429.0,736.0706,737.2598,736.0706,737.2598,3429.0
2023-12-21 14:40:00,750.01,750.41,749.83,749.83,1926.0,737.1124,737.5055,736.9355,736.9355,1926.0
2023-12-21 14:50:00,750.34,750.82,749.02,749.76,1761.0,737.4367,737.9085,736.1394,736.8667,1761.0
2023-12-21 15:00:00,749.92,750.87,749.91,750.71,3800.0,737.024,737.9576,737.0141,737.8004,3800.0
2023-12-21 15:10:00,750.6,752.95,750.6,752.95,10942.0,737.6923,740.0019,737.6923,740.0019,10942.0
2023-12-21 15:20:00,752.98,755.32,752.72,755.32,5876.0,740.0313,742.3311,739.7758,742.3311,5876.0
2023-12-21 15:30:00,755.22,755.57,754.34,754.74,11171.0,742.2328,742.5768,741.368,741.7611,11171.0
2023-12-21 15:40:00,754.81,755.82,754.81,755.18,10723.0,741.8299,742.8225,741.8299,742.1935,10723.0
2023-12-21 15:50:00,755.16,755.92,754.72,755.27,27493.0,742.1739,742.9208,741.7414,742.282,27493.0
2023-12-22 09:30:00,752.84,753.84,752.04,753.65,19518.0,739.8938,740.8766,739.1075,740.6898,19518.0
2023-12-22 09:40:00,753.14,754.94,752.93,754.75,6394.0,740.1886,741.9576,739.9822,741.7709,6394.0
2023-12-22 09:50:00,754.43,754.55,753.63,754.2,4567.0,741.4564,741.5743,740.6702,741.2304,4567.0
2023-12-22 10:00:00,754.76,755.82,753.67,754.05,11088.0,741.7807,742.8225,740.7095,741.0829,11088.0
2023-12-22 10:10:00,754.0,755.45,753.81,754.98,8024.0,741.0338,742.4589,740.8471,741.997,8024.0
2023-12-22 10:20:00,754.69,754.69,753.58,754.41,6003.0,741.7119,741.7119,740.621,741.4368,6003.0
2023-12-22 10:30:00,754.57,755.03,754.25,754.62,6734.0,741.594,742.0461,741.2795,741.6431,6734.0
2023-12-22 10:40:00,754.75,754.97,753.93,754.05,3629.0,741.7709,741.9871,740.965,741.0829,3629.0
2023-12-22 10:50:00,754.09,754.09,753.0,753.46,4122.0,741.1223,741.1223,740.051,740.5031,4122.0
2023-12-22 11:00:00,753.3,754.04,752.47,754.04,17077.0,740.3458,741.0731,739.5301,741.0731,17077.0
2023-12-22 11:10:00,753.93,753.94,753.42,753.62,4849.0,740.965,740.9748,740.4638,740.6603,4849.0
2023-12-22 11:20:00,753.48,754.38,753.12,754.21,9924.0,740.5227,741.4073,740.1689,741.2402,9924.0
2023-12-22 11:30:00,754.25,754.52,753.4,753.41,17299.0,741.2795,741.5449,740.4441,740.4539,17299.0
2023-12-22 11:40:00,753.29,753.29,752.68,752.68,2079.0,740.336,740.336,739.7365,739.7365,2079.0
2023-12-22 11:50:00,753.33,753.33,752.6,753.09,2894.0,740.3753,740.3753,739.6579,740.1395,2894.0
2023-12-22 12:00:00,753.21,753.87,752.5,752.5,2307.0,740.2574,740.906,739.5596,739.5596,2307.0
2023-12-22 12:10:00,752.5,752.89,752.38,752.59,1852.0,739.5596,739.9429,739.4417,739.6481,1852.0
2023-12-22 12:20:00,752.45,752.77,751.84,752.77,2007.0,739.5105,739.825,738.9109,739.825,2007.0
2023-12-22 12:30:00,752.79,753.76,752.47,753.76,1609.0,739.8446,740.7979,739.5301,740.7979,1609.0
2023-12-22 12:40:00,753.61,754.01,753.44,753.8,1207.0,740.6505,741.0436,740.4834,740.8372,1207.0
2023-12-22 12:50:00,753.74,754.0,753.3,753.3,1330.0,740.7783,741.0338,740.3458,740.3458,1330.0
2023-12-22 13:00:00,753.8,754.05,753.29,753.67,3004.0,740.8372,741.0829,740.336,740.7095,3004.0
2023-12-22 13:10:00,753.75,754.73,753.75,754.61,4759.0,740.7881,741.7512,740.7881,741.6333,4759.0
2023-12-22 13:20:00,754.61,754.94,754.52,754.75,5200.0,741.6333,741.9576,741.5449,741.7709,5200.0
2023-12-22 13:30:00,754.75,755.2,754.38,754.61,5554.0,741.7709,742.2132,741.4073,741.6333,5554.0
2023-12-22 13:40:00,754.6,754.72,753.96,754.48,5275.0,741.6235,741.7414,740.9945,741.5055,5275.0
2023-12-22 13:50:00,754.53,755.12,754.52,754.57,2849.0,741.5547,742.1345,741.5449,741.594,2849.0
2023-12-22 14:00:00,753.93,754.18,751.53,752.85,3896.0,740.965,741.2107,738.6063,739.9036,3896.0
2023-12-22 14:10:00,752.16,752.18,750.25,751.29,898.0,739.2254,739.2451,737.3483,738.3704,898.0
2023-12-22 14:20:00,751.37,751.37,749.73,749.93,1644.0,738.449,738.449,736.8372,737.0338,1644.0
2023-12-22 14:30:00,749.72,750.91,749.1,750.47,2477.0,736.8274,737.9969,736.2181,737.5645,2477.0
2023-12-22 14:40:00,750.46,752.59,750.46,751.93,1047.0,737.5547,739.6481,737.5547,738.9994,1047.0
2023-12-22 14:50:00,752.79,753.56,752.61,753.56,3655.0,739.8446,740.6014,739.6677,740.6014,3655.0
2023-12-22 15:00:00,753.88,753.92,752.94,753.04,1405.0,740.9159,740.9552,739.992,740.0903,1405.0
2023-12-22 15:10:00,752.78,753.01,751.81,751.93,2790.0,739.8348,740.0608,738.8815,738.9994,2790.0
2023-12-22 15:20:00,751.78,752.5,751.48,752.5,2297.0,738.852,739.5596,738.5571,739.5596,2297.0
2023-12-22 15:30:00,752.61,752.73,751.46,751.55,3074.0,739.6677,739.7856,738.5375,738.6259,3074.0
2023-12-22 15:40:00,751.21,751.78,750.78,751.53,4087.0,738.2918,738.852,737.8692,738.6063,4087.0
2023-12-22 15:50:00,751.18,752.93,751.18,752.62,13335.0,738.2623,739.9822,738.2623,739.6775,13335.0
2023-12-26 09:30:00,750.1,755.92,750.0,755.92,8484.0,737.2009,742.9208,737.1026,742.9208,8484.0
2023-12-26 09:40:00,757.0,758.85,757.0,758.03,4699.0,743.9822,745.8004,743.9822,744.9945,4699.0
2023-12-26 09:50:00,757.94,759.0,757.47,759.0,1633.0,744.906,745.9478,744.4441,745.9478,1633.0
2023-12-26 10:00:00,759.13,760.83,758.84,760.41,5855.0,746.0756,747.7464,745.7906,747.3336,5855.0
2023-12-26 10:10:00,760.52,762.58,760.52,762.58,7845.0,747.4417,749.4663,747.4417,749.4663,7845.0
2023-12-26 10:20:00,762.49,762.51,760.42,760.42,3860.0,749.3778,749.3975,747.3434,747.3434,3860.0
2023-12-26 10:30:00,760.77,762.42,760.71,761.82,3465.0,747.6874,749.309,747.6284,748.7193,3465.0
2023-12-26 10:40:00,762.5,762.5,760.31,761.16,2915.0,749.3876,749.3876,747.2353,748.0707,2915.0
2023-12-26 10:50:00,761.14,761.14,760.04,760.95,4273.0,748.051,748.051,746.9699,747.8643,4273.0
2023-12-26 11:00:00,760.84,761.34,760.3,760.65,2200.0,747.7562,748.2476,747.2255,747.5694,2200.0
2023-12-26 11:10:00,760.32,761.17,760.32,760.66,1656.0,747.2451,748.0805,747.2451,747.5793,1656.0
2023-12-26 11:20:00,760.78,760.86,759.42,760.33,5368.0,747.6972,747.7758,746.3606,747.2549,5368.0
2023-12-26 11:30:00,760.84,761.05,760.18,760.37,9755.0,747.7562,747.9626,747.1075,747.2943,9755.0
2023-12-26 11:40:00,760.44,761.0,760.2,760.7,1121.0,747.3631,747.9134,747.1272,747.6186,1121.0
2023-12-26 11:50:00,760.78,761.48,760.74,760.74,4596.0,747.6972,748.3852,747.6579,747.6579,4596.0
2023-12-26 12:00:00,761.12,761.12,760.06,760.27,5394.0,748.0314,748.0314,746.9896,747.196,5394.0
2023-12-26 12:10:00,760.7,761.62,760.7,761.02,1903.0,747.6186,748.5228,747.6186,747.9331,1903.0
2023-12-26 12:20:00,761.43,761.45,760.34,761.45,1468.0,748.336,748.3557,747.2648,748.3557,1468.0
2023-12-26 12:30:00,761.07,761.41,760.67,760.86,2087.0,747.9822,748.3164,747.5891,747.7758,2087.0
2023-12-26 12:40:00,760.88,762.28,760.88,762.28,5741.0,747.7955,749.1714,747.7955,749.1714,5741.0
2023-12-26 12:50:00,762.0,762.5,761.31,761.31,13767.0,748.8962,749.3876,748.2181,748.2181,13767.0
2023-12-26 13:00:00,761.08,761.99,761.08,761.99,1508.0,747.9921,748.8864,747.9921,748.8864,1508.0
2023-12-26 13:10:00,762.5,762.5,761.87,761.87,2418.0,749.3876,749.3876,748.7685,748.7685,2418.0
2023-12-26 13:20:00,762.02,762.53,762.02,762.5,1191.0,748.9159,749.4171,748.9159,749.3876,1191.0
2023-12-26 13:30:00,762.65,762.67,762.1,762.19,2067.0,749.5351,749.5547,748.9945,749.083,2067.0
2023-12-26 13:40:00,761.88,762.6,761.88,762.36,3411.0,748.7783,749.4859,748.7783,749.25,3411.0
2023-12-26 13:50:00,762.39,762.63,761.86,762.47,2673.0,749.2795,749.5154,748.7586,749.3581,2673.0
2023-12-26 14:00:00,762.65,762.7,762.32,762.36,1200.0,749.5351,749.5842,749.2107,749.25,1200.0
2023-12-26 14:10:00,762.69,763.37,762.38,763.13,2760.0,749.5744,750.2427,749.2697,750.0068,2760.0
2023-12-26 14:20:00,763.07,763.49,762.65,762.82,2815.0,749.9478,750.3606,749.5351,749.7021,2815.0
2023-12-26 14:30:00,762.95,763.21,762.44,762.75,2098.0,749.8299,750.0854,749.3287,749.6333,2098.0
2023-12-26 14:40:00,763.18,763.18,762.57,762.93,3775.0,750.0559,750.0559,749.4564,749.8102,3775.0
2023-12-26 14:50:00,762.93,764.0,762.92,763.95,2487.0,749.8102,750.8618,749.8004,750.8127,2487.0
2023-12-26 15:00:00,763.87,764.94,763.87,764.66,3446.0,750.7341,751.7857,750.7341,751.5105,3446.0
2023-12-26 15:10:00,764.78,765.08,764.47,764.94,5105.0,751.6284,751.9233,751.3238,751.7857,5105.0
2023-12-26 15:20:00,765.0,765.75,765.0,765.0,5064.0,751.8446,752.5817,751.8446,751.8446,5064.0
2023-12-26 15:30:00,765.27,765.8,764.44,764.46,7305.0,752.11,752.6309,751.2943,751.3139,7305.0
2023-12-26 15:40:00,764.5,765.22,764.26,764.83,9259.0,751.3532,752.0609,751.1174,751.6776,9259.0
2023-12-26 15:50:00,764.3,764.56,761.82,762.94,18445.0,751.1567,751.4122,748.7193,749.8201,18445.0
2023-12-27 09:30:00,760.82,763.27,760.61,763.16,12640.0,747.7365,750.1444,747.5301,750.0363,12640.0
2023-12-27 09:40:00,762.78,763.0,762.17,762.99,3345.0,749.6628,749.879,749.0633,749.8692,3345.0
2023-12-27 09:50:00,762.85,763.7,762.4,763.7,9260.0,749.7316,750.567,749.2894,750.567,9260.0
2023-12-27 10:00:00,763.25,763.42,762.11,762.56,2585.0,750.1247,750.2918,749.0043,749.4466,2585.0
2023-12-27 10:10:00,762.18,762.18,760.0,760.0,4915.0,749.0731,749.0731,746.9306,746.9306,4915.0
2023-12-27 10:20:00,759.84,760.54,759.39,760.32,5176.0,746.7734,747.4613,746.3311,747.2451,5176.0
2023-12-27 10:30:00,760.09,760.26,759.33,759.8,3599.0,747.0191,747.1862,746.2721,746.7341,3599.0
2023-12-27 10:40:00,759.79,759.79,758.35,758.35,5382.0,746.7242,746.7242,745.309,745.309,5382.0
2023-12-27 10:50:00,758.5,759.71,758.4,759.71,2281.0,745.4564,746.6456,745.3581,746.6456,2281.0
2023-12-27 11:00:00,759.5,759.86,759.05,759.23,2813.0,746.4392,746.793,745.997,746.1739,2813.0
2023-12-27 11:10:00,759.6,760.65,759.53,760.62,3862.0,746.5375,747.5694,746.4687,747.54,3862.0
2023-12-27 11:20:00,760.56,760.62,759.74,760.58,9838.0,747.481,747.54,746.6751,747.5006,9838.0
2023-12-27 11:30:00,760.94,761.64,760.94,761.03,1880.0,747.8545,748.5424,747.8545,747.9429,1880.0
2023-12-27 11:40:00,760.81,761.7,760.8,761.13,1084.0,747.7267,748.6014,747.7169,748.0412,1084.0
2023-12-27 11:50:00,760.54,760.86,760.54,760.86,438.0,747.4613,747.7758,747.4613,747.7758,438.0
2023-12-27 12:00:00,760.85,761.31,760.53,760.72,900.0,747.766,748.2181,747.4515,747.6382,900.0
2023-12-27 12:10:00,761.22,761.32,760.82,760.82,1200.0,748.1296,748.2279,747.7365,747.7365,1200.0
2023-12-27 12:20:00,761.0,761.19,760.72,760.72,700.0,747.9134,748.1002,747.6382,747.6382,700.0
2023-12-27 12:30:00,760.92,761.22,760.17,760.17,1159.0,747.8348,748.1296,747.0977,747.0977,1159.0
2023-12-27 12:40:00,760.45,760.45,759.94,759.94,1481.0,747.3729,747.3729,746.8717,746.8717,1481.0
2023-12-27 12:50:00,760.11,760.89,760.1,760.42,1800.0,747.0387,747.8053,747.0289,747.3434,1800.0
2023-12-27 13:00:00,760.25,761.37,760.23,761.37,2100.0,747.1763,748.2771,747.1567,748.2771,2100.0
2023-12-27 13:10:00,762.15,762.86,761.46,761.94,2500.0,749.0437,749.7414,748.3655,748.8373,2500.0
2023-12-27 13:20:00,761.57,761.62,761.02,761.16,700.0,748.4736,748.5228,747.9331,748.0707,700.0
2023-12-27 13:30:00,760.97,761.65,760.97,761.53,1200.0,747.8839,748.5522,747.8839,748.4343,1200.0
2023-12-27 13:40:00,761.93,761.96,761.71,761.81,825.0,748.8274,748.8569,748.6112,748.7095,825.0
2023-12-27 13:50:00,761.74,762.47,761.59,761.82,2879.0,748.6407,749.3581,748.4933,748.7193,2879.0
2023-12-27 14:00:00,761.43,761.47,759.5,761.13,3167.0,748.336,748.3753,746.4392,748.0412,3167.0
2023-12-27 14:10:00,761.19,761.33,760.1,761.21,1834.0,748.1002,748.2378,747.0289,748.1198,1834.0
2023-12-27 14:20:00,761.18,762.05,760.64,761.67,1540.0,748.0903,748.9454,747.5596,748.5719,1540.0
2023-12-27 14:30:00,761.57,762.35,760.97,761.86,1908.0,748.4736,749.2402,747.8839,748.7586,1908.0
2023-12-27 14:40:00,761.6,761.89,761.35,761.83,1400.0,748.5031,748.7881,748.2574,748.7292,1400.0
2023-12-27 14:50:00,761.96,761.97,761.53,761.53,500.0,748.8569,748.8667,748.4343,748.4343,500.0
2023-12-27 15:00:00,761.99,762.63,761.78,762.63,2210.0,748.8864,749.5154,748.68,749.5154,2210.0
2023-12-27 15:10:00,762.52,762.91,762.21,762.47,1496.0,749.4073,749.7906,749.1026,749.3581,1496.0
2023-12-27 15:20:00,762.63,762.63,761.74,761.88,1422.0,749.5154,749.5154,748.6407,748.7783,1422.0
2023-12-27 15:30:00,761.89,763.0,761.89,763.0,1000.0,748.7881,749.879,748.7881,749.879,1000.0
2023-12-27 15:40:00,762.93,763.09,762.22,762.74,3847.0,749.8102,749.9675,749.1124,749.6235,3847.0
2023-12-27 15:50:00,762.99,764.48,762.52,764.25,28168.0,749.8692,751.3336,749.4073,751.1075,28168.0
2023-12-28 09:30:00,762.07,762.75,760.27,760.49,17059.0,748.965,749.6333,747.196,747.4122,17059.0
2023-12-28 09:40:00,760.75,760.75,759.5,760.53,4383.0,747.6677,747.6677,746.4392,747.4515,4383.0
2023-12-28 09:50:00,760.51,761.87,760.44,761.7,2676.0,747.4319,748.7685,747.3631,748.6014,2676.0
2023-12-28 10:00:00,761.56,761.74,759.98,760.73,4895.0,748.4638,748.6407,746.911,747.6481,4895.0
2023-12-28 10:10:00,760.72,760.72,759.97,760.53,2845.0,747.6382,747.6382,746.9011,747.4515,2845.0
2023-12-28 10:20:00,760.8,762.3,760.8,762.28,5460.0,747.7169,749.1911,747.7169,749.1714,5460.0
2023-12-28 10:30:00,762.29,762.53,761.86,761.92,4653.0,749.1812,749.4171,748.7586,748.8176,4653.0
2023-12-28 10:40:00,762.41,762.93,761.66,762.8,2076.0,749.2992,749.8102,748.5621,749.6825,2076.0
2023-12-28 10:50:00,763.02,763.09,761.99,762.41,2678.0,749.8987,749.9675,748.8864,749.2992,2678.0
2023-12-28 11:00:00,761.88,762.08,760.5,760.97,3995.0,748.7783,748.9749,747.422,747.8839,3995.0
2023-12-28 11:10:00,760.95,761.38,759.84,759.84,7721.0,747.8643,748.2869,746.7734,746.7734,7721.0
2023-12-28 11:20:00,759.76,760.48,759.41,759.71,8617.0,746.6948,747.4024,746.3508,746.6456,8617.0
2023-12-28 11:30:00,759.96,760.94,759.79,760.78,4696.0,746.8913,747.8545,746.7242,747.6972,4696.0
2023-12-28 11:40:00,761.07,761.35,760.68,761.05,1500.0,747.9822,748.2574,747.5989,747.9626,1500.0
2023-12-28 11:50:00,761.04,761.44,760.84,761.22,1872.0,747.9527,748.3459,747.7562,748.1296,1872.0
2023-12-28 12:00:00,761.24,762.22,760.85,760.85,2300.0,748.1493,749.1124,747.766,747.766,2300.0
2023-12-28 12:10:00,760.88,761.22,760.75,760.8,820.0,747.7955,748.1296,747.6677,747.7169,820.0
2023-12-28 12:20:00,761.57,762.06,761.56,761.66,985.0,748.4736,748.9552,748.4638,748.5621,985.0
2023-12-28 12:30:00,762.08,762.08,761.8,761.8,300.0,748.9749,748.9749,748.6997,748.6997,300.0
2023-12-28 12:40:00,761.38,761.38,761.09,761.09,600.0,748.2869,748.2869,748.0019,748.0019,600.0
2023-12-28 12:50:00,761.58,762.03,761.58,761.81,700.0,748.4835,748.9257,748.4835,748.7095,700.0
2023-12-28 13:00:00,761.78,761.9,760.1,761.16,1500.0,748.68,748.798,747.0289,748.0707,1500.0
2023-12-28 13:10:00,761.06,761.06,760.82,760.82,880.0,747.9724,747.9724,747.7365,747.7365,880.0
2023-12-28 13:20:00,760.63,760.84,760.63,760.84,300.0,747.5498,747.7562,747.5498,747.7562,300.0
2023-12-28 13:30:00,760.99,761.99,760.99,761.79,600.0,747.9036,748.8864,747.9036,748.6898,600.0
2023-12-28 13:40:00,761.49,761.53,760.46,760.5,1097.0,748.395,748.4343,747.3827,747.422,1097.0
2023-12-28 13:50:00,761.02,761.35,760.52,760.84,1812.0,747.9331,748.2574,747.4417,747.7562,1812.0
2023-12-28 14:00:00,760.91,761.12,760.5,760.51,659.0,747.825,748.0314,747.422,747.4319,659.0
2023-12-28 14:10:00,760.81,760.81,760.26,760.48,1000.0,747.7267,747.7267,747.1862,747.4024,1000.0
2023-12-28 14:20:00,760.59,760.72,760.5,760.72,400.0,747.5105,747.6382,747.422,747.6382,400.0
2023-12-28 14:30:00,760.79,760.8,760.42,760.72,2150.0,747.707,747.7169,747.3434,747.6382,2150.0
2023-12-28 14:40:00,760.78,760.78,760.09,760.1,200.0,747.6972,747.6972,747.0191,747.0289,200.0
2023-12-28 14:50:00,760.22,760.27,759.94,760.27,1200.0,747.1468,747.196,746.8717,747.196,1200.0
2023-12-28 15:00:00,759.77,759.92,759.41,759.86,2054.0,746.7046,746.852,746.3508,746.793,2054.0
2023-12-28 15:10:00,759.6,759.84,759.17,759.84,1870.0,746.5375,746.7734,746.1149,746.7734,1870.0
2023-12-28 15:20:00,759.35,759.56,759.0,759.09,1961.0,746.2918,746.4982,745.9478,746.0363,1961.0
2023-12-28 15:30:00,758.88,759.87,758.87,759.81,1500.0,745.8299,746.8029,745.8201,746.7439,1500.0
2023-12-28 15:40:00,759.94,760.12,759.19,759.51,3417.0,746.8717,747.0486,746.1346,746.4491,3417.0
2023-12-28 15:50:00,759.39,759.42,757.81,757.85,25544.0,746.3311,746.3606,744.7783,744.8176,25544.0
2023-12-29 09:30:00,758.03,759.9,757.39,759.63,9786.0,744.9945,746.8323,744.3655,746.567,9786.0
2023-12-29 09:40:00,759.7,760.35,759.31,760.08,3850.0,746.6358,747.2746,746.2525,747.0092,3850.0
2023-12-29 09:50:00,760.0,760.01,759.07,759.31,3428.0,746.9306,746.9405,746.0166,746.2525,3428.0
2023-12-29 10:00:00,758.93,759.77,758.91,759.04,1657.0,745.879,746.7046,745.8594,745.9871,1657.0
2023-12-29 10:10:00,759.1,759.32,758.93,759.05,2460.0,746.0461,746.2623,745.879,745.997,2460.0
2023-12-29 10:20:00,758.95,759.14,758.22,758.79,2253.0,745.8987,746.0854,745.1812,745.7414,2253.0
2023-12-29 10:30:00,758.87,758.87,757.75,757.75,3098.0,745.8201,745.8201,744.7193,744.7193,3098.0
2023-12-29 10:40:00,757.53,757.54,754.0,754.0,8369.0,744.5031,744.5129,741.0338,741.0338,8369.0
2023-12-29 10:50:00,754.19,755.07,754.12,754.95,3843.0,741.2205,742.0854,741.1517,741.9675,3843.0
2023-12-29 11:00:00,754.88,755.56,753.86,754.07,6362.0,741.8987,742.567,740.8962,741.1026,6362.0
2023-12-29 11:10:00,754.41,754.49,752.4,752.94,4528.0,741.4368,741.5154,739.4613,739.992,4528.0
2023-12-29 11:20:00,752.87,753.2,752.33,752.5,5546.0,739.9232,740.2476,739.3925,739.5596,5546.0
2023-12-29 11:30:00,752.72,753.91,752.67,753.3,7586.0,739.7758,740.9454,739.7267,740.3458,7586.0
2023-12-29 11:40:00,753.82,754.56,753.82,754.28,1137.0,740.8569,741.5842,740.8569,741.309,1137.0
2023-12-29 11:50:00,754.51,755.32,754.51,755.32,1306.0,741.535,742.3311,741.535,742.3311,1306.0
2023-12-29 12:00:00,755.16,755.16,754.57,754.65,1711.0,742.1739,742.1739,741.594,741.6726,1711.0
2023-12-29 12:10:00,754.44,755.0,754.09,755.0,1766.0,741.4662,742.0166,741.1223,742.0166,1766.0
2023-12-29 12:20:00,754.99,754.99,754.21,754.26,830.0,742.0068,742.0068,741.2402,741.2893,830.0
2023-12-29 12:30:00,754.81,755.0,754.6,754.6,685.0,741.8299,742.0166,741.6235,741.6235,685.0
2023-12-29 12:40:00,755.56,755.6,755.38,755.38,488.0,742.567,742.6063,742.3901,742.3901,488.0
2023-12-29 12:50:00,755.93,756.5,755.93,756.4,706.0,742.9306,743.4908,742.9306,743.3925,706.0
2023-12-29 13:00:00,756.47,757.38,756.47,756.89,1715.0,743.4613,744.3557,743.4613,743.8741,1715.0
2023-12-29 13:10:00,757.25,757.25,756.37,756.87,2751.0,744.2279,744.2279,743.363,743.8544,2751.0
2023-12-29 13:20:00,756.58,756.59,756.0,756.0,820.0,743.5694,743.5793,742.9994,742.9994,820.0
2023-12-29 13:30:00,756.64,756.65,756.24,756.24,232.0,743.6284,743.6382,743.2353,743.2353,232.0
2023-12-29 13:40:00,757.0,758.5,757.0,758.5,2993.0,743.9822,745.4564,743.9822,745.4564,2993.0
2023-12-29 13:50:00,758.29,758.54,757.26,757.54,575.0,745.25,745.4957,744.2377,744.5129,575.0
2023-12-29 14:00:00,758.0,758.0,757.31,757.86,1357.0,744.965,744.965,744.2869,744.8274,1357.0
2023-12-29 14:10:00,757.61,758.35,757.5,758.35,947.0,744.5817,745.309,744.4736,745.309,947.0
2023-12-29 14:20:00,758.26,758.83,758.26,758.39,1223.0,745.2205,745.7807,745.2205,745.3483,1223.0
2023-12-29 14:30:00,757.85,758.68,757.84,758.68,666.0,744.8176,745.6333,744.8078,745.6333,666.0
2023-12-29 14:40:00,758.68,758.74,757.6,758.64,4749.0,745.6333,745.6923,744.5719,745.594,4749.0
2023-12-29 14:50:00,758.65,759.43,758.52,759.07,5126.0,745.6038,746.3704,745.4761,746.0166,5126.0
2023-12-29 15:00:00,759.0,759.48,758.2,759.48,1576.0,745.9478,746.4196,745.1616,746.4196,1576.0
2023-12-29 15:10:00,759.77,759.77,758.66,758.66,1110.0,746.7046,746.7046,745.6137,745.6137,1110.0
2023-12-29 15:20:00,758.46,759.14,758.29,758.73,1741.0,745.4171,746.0854,745.25,745.6825,1741.0
2023-12-29 15:30:00,758.7,758.92,758.41,758.63,3632.0,745.653,745.8692,745.368,745.5842,3632.0
2023-12-29 15:40:00,758.47,758.87,758.21,758.21,1062.0,745.4269,745.8201,745.1714,745.1714,1062.0
2023-12-29 15:50:00,758.2,758.2,755.52,757.24,30506.0,745.1616,745.1616,742.5277,744.2181,30506.0
2024-01-02 09:30:00,730.0,730.77,723.33,723.33,57529.0,717.4465,718.2033,710.8912,710.8912,57529.0
2024-01-02 09:40:00,723.38,725.24,721.23,723.28,40509.0,710.9404,712.7684,708.8273,710.8421,40509.0
2024-01-02 09:50:00,722.78,727.39,722.77,727.09,28920.0,710.3507,714.8814,710.3409,714.5866,28920.0
2024-01-02 10:00:00,727.59,729.27,726.23,726.82,15475.0,715.078,716.7291,713.7414,714.3212,15475.0
2024-01-02 10:10:00,727.21,727.26,724.0,725.33,12299.0,714.7045,714.7536,711.5497,712.8568,12299.0
2024-01-02 10:20:00,724.72,727.8,724.65,725.79,18275.0,712.2573,715.2844,712.1885,713.3089,18275.0
2024-01-02 10:30:00,725.5,725.5,723.89,724.2,9829.0,713.0239,713.0239,711.4416,711.7463,9829.0
2024-01-02 10:40:00,724.56,726.53,724.35,725.71,4375.0,712.1001,714.0362,711.8937,713.2303,4375.0
2024-01-02 10:50:00,725.13,727.18,724.79,726.7,9497.0,712.6603,714.675,712.3261,714.2033,9497.0
2024-01-02 11:00:00,726.88,727.5,726.78,727.0,5960.0,714.3802,714.9895,714.2819,714.4981,5960.0
2024-01-02 11:10:00,728.25,729.57,727.82,728.01,9913.0,715.7266,717.0239,715.304,715.4907,9913.0
2024-01-02 11:20:00,728.72,728.72,727.38,727.9,6877.0,716.1885,716.1885,714.8716,715.3826,6877.0
2024-01-02 11:30:00,727.48,728.69,727.05,728.69,18699.0,714.9699,716.159,714.5473,716.159,18699.0
2024-01-02 11:40:00,728.65,729.98,728.35,729.42,6302.0,716.1197,717.4269,715.8249,716.8765,6302.0
2024-01-02 11:50:00,729.45,729.49,728.48,729.01,3473.0,716.906,716.9453,715.9527,716.4735,3473.0
2024-01-02 12:00:00,729.07,729.36,728.6,728.81,4636.0,716.5325,716.8175,716.0706,716.277,4636.0
2024-01-02 12:10:00,728.56,728.95,726.7,726.7,5105.0,716.0313,716.4146,714.2033,714.2033,5105.0
2024-01-02 12:20:00,726.91,727.18,726.12,726.12,5244.0,714.4097,714.675,713.6332,713.6332,5244.0
2024-01-02 12:30:00,726.25,726.77,725.67,726.58,6221.0,713.761,714.2721,713.191,714.0853,6221.0
2024-01-02 12:40:00,726.5,726.62,725.69,726.29,3332.0,714.0067,714.1246,713.2106,713.8003,3332.0
2024-01-02 12:50:00,726.16,726.16,724.0,724.19,9446.0,713.6726,713.6726,711.5497,711.7364,9446.0
2024-01-02 13:00:00,724.01,724.21,722.65,722.93,6470.0,711.5595,711.7561,710.2229,710.4981,6470.0
2024-01-02 13:10:00,723.08,724.34,723.07,723.97,7480.0,710.6455,711.8839,710.6357,711.5202,7480.0
2024-01-02 13:20:00,724.2,724.48,723.51,723.51,8997.0,711.7463,712.0214,711.0681,711.0681,8997.0
2024-01-02 13:30:00,723.44,724.11,723.16,723.35,3986.0,710.9993,711.6578,710.7241,710.9109,3986.0
2024-01-02 13:40:00,723.5,723.68,722.93,722.93,3472.0,711.0583,711.2352,710.4981,710.4981,3472.0
2024-01-02 13:50:00,722.62,722.62,720.75,721.31,11563.0,710.1934,710.1934,708.3556,708.906,11563.0
2024-01-02 14:00:00,721.18,721.75,720.05,720.14,5221.0,708.7782,709.3384,707.6676,707.7561,5221.0
2024-01-02 14:10:00,720.5,721.72,720.1,721.25,6097.0,708.1099,709.3089,707.7168,708.847,6097.0
2024-01-02 14:20:00,721.04,721.62,721.03,721.44,3922.0,708.6406,709.2106,708.6308,709.0337,3922.0
2024-01-02 14:30:00,721.38,721.69,720.48,720.51,6711.0,708.9748,709.2794,708.0902,708.1197,6711.0
2024-01-02 14:40:00,720.39,720.64,720.14,720.32,6340.0,708.0018,708.2475,707.7561,707.933,6340.0
2024-01-02 14:50:00,720.53,720.53,718.7,718.7,8768.0,708.1394,708.1394,706.3408,706.3408,8768.0
2024-01-02 15:00:00,718.7,718.85,715.4,715.49,24440.0,706.3408,706.4883,703.0976,703.186,24440.0
2024-01-02 15:10:00,715.62,716.72,714.72,716.04,15371.0,703.3138,704.3949,702.4293,703.7266,15371.0
2024-01-02 15:20:00,716.04,716.04,714.14,715.48,16729.0,703.7266,703.7266,701.8593,703.1762,16729.0
2024-01-02 15:30:00,715.3,716.34,714.6,714.6,12954.0,702.9993,704.0214,702.3113,702.3113,12954.0
2024-01-02 15:40:00,714.81,715.65,714.26,715.38,26370.0,702.5177,703.3433,701.9772,703.0779,26370.0
2024-01-02 15:50:00,715.63,718.63,715.54,717.55,85831.0,703.3236,706.272,703.2352,705.2106,85831.0
2024-01-03 09:30:00,700.6,703.7,699.6,702.03,45628.0,688.5521,691.5988,687.5693,689.9575,45628.0
2024-01-03 09:40:00,702.0,706.11,702.0,704.61,20436.0,689.928,693.9673,689.928,692.4931,20436.0
2024-01-03 09:50:00,704.76,706.49,702.58,703.68,7757.0,692.6406,694.3408,690.498,691.5791,7757.0
2024-01-03 10:00:00,703.25,706.64,703.25,704.21,19003.0,691.1565,694.4882,691.1565,692.1,19003.0
2024-01-03 10:10:00,704.06,704.06,701.16,702.1,10975.0,691.9526,691.9526,689.1025,690.0263,10975.0
2024-01-03 10:20:00,701.9,702.81,699.6,702.38,9510.0,689.8297,690.7241,687.5693,690.3015,9510.0
2024-01-03 10:30:00,702.57,702.75,700.33,700.38,9215.0,690.4882,690.6651,688.2867,688.3359,9215.0
2024-01-03 10:40:00,700.33,702.7,700.33,700.62,4079.0,688.2867,690.616,688.2867,688.5718,4079.0
2024-01-03 10:50:00,700.58,703.4,700.58,703.37,6805.0,688.5324,691.3039,688.5324,691.2745,6805.0
2024-01-03 11:00:00,703.67,705.28,703.66,704.53,8085.0,691.5693,693.1516,691.5595,692.4145,8085.0
2024-01-03 11:10:00,705.31,705.31,703.77,703.95,4919.0,693.1811,693.1811,691.6676,691.8445,4919.0
2024-01-03 11:20:00,703.69,704.72,703.31,704.42,3663.0,691.589,692.6012,691.2155,692.3064,3663.0
2024-01-03 11:30:00,704.27,704.99,703.55,703.56,14896.0,692.159,692.8666,691.4514,691.4612,14896.0
2024-01-03 11:40:00,703.18,703.18,702.07,702.38,4131.0,691.0877,691.0877,689.9968,690.3015,4131.0
2024-01-03 11:50:00,702.26,702.47,701.32,702.06,3048.0,690.1836,690.3899,689.2597,689.987,3048.0
2024-01-03 12:00:00,702.0,702.06,701.04,701.04,6168.0,689.928,689.987,688.9845,688.9845,6168.0
2024-01-03 12:10:00,701.07,701.36,700.7,701.2,5274.0,689.014,689.299,688.6504,689.1418,5274.0
2024-01-03 12:20:00,700.93,702.18,700.7,702.18,3388.0,688.8764,690.1049,688.6504,690.1049,3388.0
2024-01-03 12:30:00,702.45,703.59,702.44,703.3,1934.0,690.3703,691.4907,690.3605,691.2057,1934.0
2024-01-03 12:40:00,703.33,703.33,702.7,702.84,2376.0,691.2352,691.2352,690.616,690.7536,2376.0
2024-01-03 12:50:00,703.09,704.71,703.08,704.7,1863.0,690.9993,692.5914,690.9895,692.5816,1863.0
2024-01-03 13:00:00,705.2,705.93,705.08,705.09,4900.0,693.073,693.7904,692.9551,692.9649,4900.0
2024-01-03 13:10:00,705.64,705.82,705.32,705.43,3079.0,693.5054,693.6823,693.1909,693.299,3079.0
2024-01-03 13:20:00,705.11,705.59,704.75,705.5,5219.0,692.9845,693.4563,692.6307,693.3678,5219.0
2024-01-03 13:30:00,705.3,705.33,704.09,704.73,4465.0,693.1713,693.2008,691.9821,692.6111,4465.0
2024-01-03 13:40:00,704.02,704.65,704.02,704.25,848.0,691.9133,692.5325,691.9133,692.1393,848.0
2024-01-03 13:50:00,704.34,705.36,704.33,704.53,1385.0,692.2278,693.2302,692.218,692.4145,1385.0
2024-01-03 14:00:00,703.8,704.63,701.58,702.88,4393.0,691.6971,692.5128,689.5152,690.7929,4393.0
2024-01-03 14:10:00,702.86,702.96,700.71,702.96,3036.0,690.7732,690.8715,688.6602,690.8715,3036.0
2024-01-03 14:20:00,702.07,706.48,701.8,705.94,8699.0,689.9968,694.331,689.7315,693.8003,8699.0
2024-01-03 14:30:00,706.08,706.09,704.68,705.12,5678.0,693.9379,693.9477,692.5619,692.9944,5678.0
2024-01-03 14:40:00,705.41,706.49,705.4,705.55,2513.0,693.2794,694.3408,693.2696,693.417,2513.0
2024-01-03 14:50:00,705.36,705.36,704.42,704.42,1369.0,693.2302,693.2302,692.3064,692.3064,1369.0
2024-01-03 15:00:00,704.5,705.05,702.49,702.5,2456.0,692.385,692.9256,690.4096,690.4194,2456.0
2024-01-03 15:10:00,702.96,703.11,702.05,702.5,4091.0,690.8715,691.0189,689.9772,690.4194,4091.0
2024-01-03 15:20:00,702.48,702.7,701.68,702.3,10102.0,690.3998,690.616,689.6135,690.2229,10102.0
2024-01-03 15:30:00,702.9,704.77,702.9,704.18,4874.0,690.8125,692.6504,690.8125,692.0705,4874.0
2024-01-03 15:40:00,704.23,704.31,702.98,703.54,6799.0,692.1197,692.1983,690.8912,691.4415,6799.0
2024-01-03 15:50:00,702.8,703.85,702.27,703.14,28651.0,690.7143,691.7462,690.1934,691.0484,28651.0
2024-01-04 09:30:00,698.0,702.55,697.5,699.67,31844.0,685.9968,690.4686,685.5054,687.6381,31844.0
2024-01-04 09:40:00,699.52,700.6,698.26,698.5,8769.0,687.4907,688.5521,686.2523,686.4882,8769.0
2024-01-04 09:50:00,698.84,700.77,698.75,699.09,3936.0,686.8224,688.7192,686.7339,687.0681,3936.0
2024-01-04 10:00:00,699.19,702.64,698.25,702.47,18672.0,687.1663,690.557,686.2425,690.3899,18672.0
2024-01-04 10:10:00,703.03,706.82,702.66,705.66,14807.0,690.9403,694.6651,690.5767,693.5251,14807.0
2024-01-04 10:20:00,706.0,706.21,704.44,705.74,10441.0,693.8592,694.0656,692.3261,693.6037,10441.0
2024-01-04 10:30:00,706.74,706.94,705.62,706.07,4386.0,694.5865,694.7831,693.4858,693.928,4386.0
2024-01-04 10:40:00,706.08,706.5,705.53,706.41,4621.0,693.9379,694.3506,693.3973,694.2622,4621.0
2024-01-04 10:50:00,706.34,707.59,706.07,706.31,8522.0,694.1934,695.4219,693.928,694.1639,8522.0
2024-01-04 11:00:00,706.04,707.01,706.04,706.66,4125.0,693.8985,694.8519,693.8985,694.5079,4125.0
2024-01-04 11:10:00,706.77,709.51,706.69,708.58,7489.0,694.616,697.3089,694.5374,696.3949,7489.0
2024-01-04 11:20:00,708.73,709.12,707.88,708.58,7189.0,696.5423,696.9256,695.7069,696.3949,7189.0
2024-01-04 11:30:00,708.69,709.11,707.8,707.81,8944.0,696.503,696.9158,695.6283,695.6381,8944.0
2024-01-04 11:40:00,707.58,708.55,707.58,707.67,4459.0,695.4121,696.3654,695.4121,695.5005,4459.0
2024-01-04 11:50:00,707.39,707.61,705.93,706.24,6550.0,695.2253,695.4416,693.7904,694.0951,6550.0
2024-01-04 12:00:00,706.24,706.24,704.78,705.66,3609.0,694.0951,694.0951,692.6602,693.5251,3609.0
2024-01-04 12:10:00,705.13,706.02,704.35,704.62,4242.0,693.0042,693.8789,692.2376,692.503,4242.0
2024-01-04 12:20:00,704.55,705.07,704.53,705.0,1700.0,692.4342,692.9452,692.4145,692.8764,1700.0
2024-01-04 12:30:00,704.68,704.79,703.65,704.25,1763.0,692.5619,692.67,691.5496,692.1393,1763.0
2024-01-04 12:40:00,704.48,704.48,702.12,702.12,2525.0,692.3654,692.3654,690.046,690.046,2525.0
2024-01-04 12:50:00,702.64,703.01,702.11,702.21,10298.0,690.557,690.9207,690.0361,690.1344,10298.0
2024-01-04 13:00:00,702.25,703.21,702.18,702.69,4545.0,690.1737,691.1172,690.1049,690.6062,4545.0
2024-01-04 13:10:00,702.32,703.14,702.29,702.76,1249.0,690.2425,691.0484,690.213,690.675,1249.0
2024-01-04 13:20:00,702.97,703.22,702.6,702.6,3034.0,690.8813,691.127,690.5177,690.5177,3034.0
2024-01-04 13:30:00,703.14,703.62,703.03,703.35,2488.0,691.0484,691.5202,690.9403,691.2548,2488.0
2024-01-04 13:40:00,703.42,703.5,702.92,703.5,2970.0,691.3236,691.4022,690.8322,691.4022,2970.0
2024-01-04 13:50:00,703.48,703.48,702.46,702.87,2376.0,691.3826,691.3826,690.3801,690.7831,2376.0
2024-01-04 14:00:00,702.63,702.63,701.12,701.12,17742.0,690.5472,690.5472,689.0632,689.0632,17742.0
2024-01-04 14:10:00,701.0,701.92,700.85,701.19,5633.0,688.9452,689.8494,688.7978,689.132,5633.0
2024-01-04 14:20:00,701.13,701.26,700.13,701.05,2030.0,689.073,689.2007,688.0902,688.9944,2030.0
2024-01-04 14:30:00,700.9,700.92,700.0,700.66,2765.0,688.8469,688.8666,687.9624,688.6111,2765.0
2024-01-04 14:40:00,700.62,701.47,700.25,701.44,3997.0,688.5718,689.4071,688.2081,689.3777,3997.0
2024-01-04 14:50:00,701.64,702.02,701.35,701.51,3534.0,689.5742,689.9477,689.2892,689.4464,3534.0
2024-01-04 15:00:00,701.79,702.97,701.79,702.93,2624.0,689.7216,690.8813,689.7216,690.842,2624.0
2024-01-04 15:10:00,702.82,703.04,701.62,702.15,2843.0,690.7339,690.9501,689.5546,690.0754,2843.0
2024-01-04 15:20:00,702.31,702.53,701.67,702.17,4192.0,690.2327,690.4489,689.6037,690.0951,4192.0
2024-01-04 15:30:00,702.5,703.05,702.27,702.27,3234.0,690.4194,690.96,690.1934,690.1934,3234.0
2024-01-04 15:40:00,702.38,702.62,701.62,701.62,4870.0,690.3015,690.5374,689.5546,689.5546,4870.0
2024-01-04 15:50:00,701.74,701.74,700.0,700.0,27967.0,689.6725,689.6725,687.9624,687.9624,27967.0
2024-01-05 09:30:00,701.33,704.51,700.76,702.15,14418.0,689.2695,692.3949,688.7093,690.0754,14418.0
2024-01-05 09:40:00,701.22,703.71,701.22,703.71,5362.0,689.1614,691.6086,689.1614,691.6086,5362.0
2024-01-05 09:50:00,704.44,704.9,701.41,701.65,5273.0,692.3261,692.7782,689.3482,689.584,5273.0
2024-01-05 10:00:00,702.03,707.86,702.03,707.27,10902.0,689.9575,695.6873,689.9575,695.1074,10902.0
2024-01-05 10:10:00,708.0,708.56,706.12,707.05,6838.0,695.8248,696.3752,693.9772,694.8912,6838.0
2024-01-05 10:20:00,706.89,708.72,706.27,707.4,6990.0,694.7339,696.5325,694.1246,695.2352,6990.0
2024-01-05 10:30:00,707.7,709.79,706.74,709.2,8057.0,695.53,697.5841,694.5865,697.0042,8057.0
2024-01-05 10:40:00,708.72,708.85,707.4,707.54,3694.0,696.5325,696.6602,695.2352,695.3728,3694.0
2024-01-05 10:50:00,707.4,709.17,706.88,708.6,9312.0,695.2352,696.9747,694.7241,696.4145,9312.0
2024-01-05 11:00:00,708.5,708.62,705.89,706.37,9105.0,696.3162,696.4342,693.7511,694.2229,9105.0
2024-01-05 11:10:00,706.13,708.15,706.01,706.48,5559.0,693.987,695.9723,693.8691,694.331,5559.0
2024-01-05 11:20:00,706.66,706.86,705.9,706.25,3503.0,694.5079,694.7044,693.761,694.1049,3503.0
2024-01-05 11:30:00,706.25,706.62,705.43,705.44,8958.0,694.1049,694.4686,693.299,693.3089,8958.0
2024-01-05 11:40:00,705.6,705.86,704.71,705.57,2662.0,693.4661,693.7216,692.5914,693.4366,2662.0
2024-01-05 11:50:00,705.43,705.82,704.93,704.93,4135.0,693.299,693.6823,692.8076,692.8076,4135.0
2024-01-05 12:00:00,705.04,705.51,703.01,703.01,4274.0,692.9157,693.3777,690.9207,690.9207,4274.0
2024-01-05 12:10:00,703.08,703.39,702.84,703.25,1041.0,690.9895,691.2941,690.7536,691.1565,1041.0
2024-01-05 12:20:00,703.1,703.1,702.0,702.0,721.0,691.0091,691.0091,689.928,689.928,721.0
2024-01-05 12:30:00,701.39,702.52,701.39,702.51,1000.0,689.3285,690.4391,689.3285,690.4293,1000.0
2024-01-05 12:40:00,702.6,702.6,701.89,702.21,3038.0,690.5177,690.5177,689.8199,690.1344,3038.0
2024-01-05 12:50:00,702.05,702.77,702.05,702.33,1059.0,689.9772,690.6848,689.9772,690.2523,1059.0
2024-01-05 13:00:00,701.3,701.45,701.08,701.19,1191.0,689.2401,689.3875,689.0238,689.132,1191.0
2024-01-05 13:10:00,701.45,701.45,700.55,700.55,700.0,689.3875,689.3875,688.503,688.503,700.0
2024-01-05 13:20:00,700.85,702.54,700.35,702.54,6034.0,688.7978,690.4587,688.3064,690.4587,6034.0
2024-01-05 13:30:00,703.57,703.98,703.38,703.63,4652.0,691.471,691.874,691.2843,691.53,4652.0
2024-01-05 13:40:00,703.71,704.29,703.5,704.28,1300.0,691.6086,692.1786,691.4022,692.1688,1300.0
2024-01-05 13:50:00,704.22,704.55,703.49,703.5,1285.0,692.1098,692.4342,691.3924,691.4022,1285.0
2024-01-05 14:00:00,703.9,704.14,703.87,703.97,904.0,691.7954,692.0312,691.7659,691.8641,904.0
2024-01-05 14:10:00,704.4,704.4,702.06,702.06,2848.0,692.2868,692.2868,689.987,689.987,2848.0
2024-01-05 14:20:00,702.94,703.46,702.83,703.46,1215.0,690.8519,691.3629,690.7438,691.3629,1215.0
2024-01-05 14:30:00,703.31,703.46,702.83,703.21,1190.0,691.2155,691.3629,690.7438,691.1172,1190.0
2024-01-05 14:40:00,702.22,702.92,701.59,701.61,2376.0,690.1442,690.8322,689.5251,689.5447,2376.0
2024-01-05 14:50:00,701.25,701.37,700.18,700.5,2020.0,689.1909,689.3089,688.1393,688.4538,2020.0
2024-01-05 15:00:00,700.47,701.02,699.77,700.82,3120.0,688.4243,688.9649,687.7364,688.7683,3120.0
2024-01-05 15:10:00,700.95,700.99,700.45,700.6,1000.0,688.8961,688.9354,688.4047,688.5521,1000.0
2024-01-05 15:20:00,700.27,700.58,699.69,700.23,2673.0,688.2278,688.5324,687.6577,688.1885,2673.0
2024-01-05 15:30:00,699.9,700.88,699.6,700.88,5676.0,687.8641,688.8273,687.5693,688.8273,5676.0
2024-01-05 15:40:00,700.83,702.93,700.83,702.82,6798.0,688.7781,690.842,688.7781,690.7339,6798.0
2024-01-05 15:50:00,702.23,703.51,702.23,703.46,16196.0,690.1541,691.4121,690.1541,691.3629,16196.0
2024-01-08 09:30:00,712.65,715.31,711.91,714.7,21279.0,700.3949,703.0091,699.6676,702.4096,21279.0
2024-01-08 09:40:00,715.47,716.25,713.59,715.5,9762.0,703.1664,703.933,701.3187,703.1959,9762.0
2024-01-08 09:50:00,715.76,717.89,715.66,717.84,9556.0,703.4514,705.5448,703.3531,705.4956,9556.0
2024-01-08 10:00:00,718.16,718.67,716.81,718.4,13171.0,705.8101,706.3114,704.4833,706.046,13171.0
2024-01-08 10:10:00,718.82,719.31,717.65,718.42,9553.0,706.4588,706.9404,705.3089,706.0657,9553.0
2024-01-08 10:20:00,718.24,718.65,716.57,718.16,5370.0,705.8888,706.2917,704.2475,705.8101,5370.0
2024-01-08 10:30:00,718.01,718.81,717.69,717.92,6551.0,705.6627,706.4489,705.3482,705.5743,6551.0
2024-01-08 10:40:00,718.17,719.3,718.05,719.3,10346.0,705.82,706.9305,705.702,706.9305,10346.0
2024-01-08 10:50:00,719.57,719.57,718.0,718.0,5599.0,707.1959,707.1959,705.6529,705.6529,5599.0
2024-01-08 11:00:00,718.14,718.33,717.03,717.5,5408.0,705.7905,705.9772,704.6996,705.1615,5408.0
2024-01-08 11:10:00,717.24,718.46,716.77,718.46,9671.0,704.9059,706.105,704.444,706.105,9671.0
2024-01-08 11:20:00,719.18,719.18,717.52,717.96,3838.0,706.8126,706.8126,705.1811,705.6136,3838.0
2024-01-08 11:30:00,717.81,718.62,716.62,717.47,17178.0,705.4661,706.2622,704.2966,705.132,17178.0
2024-01-08 11:40:00,717.12,717.4,716.0,716.51,4239.0,704.788,705.0632,703.6873,704.1885,4239.0
2024-01-08 11:50:00,716.68,718.36,716.5,718.36,5156.0,704.3556,706.0067,704.1787,706.0067,5156.0
2024-01-08 12:00:00,718.41,718.85,717.98,718.3,15730.0,706.0558,706.4883,705.6332,705.9477,15730.0
2024-01-08 12:10:00,718.12,718.31,717.7,718.26,2968.0,705.7708,705.9575,705.358,705.9084,2968.0
2024-01-08 12:20:00,718.47,718.55,717.71,718.31,4276.0,706.1148,706.1934,705.3679,705.9575,4276.0
2024-01-08 12:30:00,718.65,719.83,718.57,719.29,6674.0,706.2917,707.4514,706.2131,706.9207,6674.0
2024-01-08 12:40:00,719.6,719.94,719.13,719.16,5726.0,707.2254,707.5595,706.7634,706.7929,5726.0
2024-01-08 12:50:00,718.79,719.31,718.76,719.27,1926.0,706.4293,706.9404,706.3998,706.901,1926.0
2024-01-08 13:00:00,719.01,719.04,718.11,718.53,2550.0,706.6455,706.675,705.761,706.1738,2550.0
2024-01-08 13:10:00,718.63,718.81,718.17,718.63,4818.0,706.272,706.4489,705.82,706.272,4818.0
2024-01-08 13:20:00,718.95,719.1,718.52,718.68,1947.0,706.5865,706.734,706.1639,706.3212,1947.0
2024-01-08 13:30:00,718.69,718.91,718.31,718.66,2657.0,706.331,706.5472,705.9575,706.3015,2657.0
2024-01-08 13:40:00,718.75,719.45,718.74,719.41,1691.0,706.39,707.0779,706.3802,707.0386,1691.0
2024-01-08 13:50:00,719.36,719.91,719.2,719.72,5788.0,706.9895,707.53,706.8322,707.3433,5788.0
2024-01-08 14:00:00,719.75,720.0,718.94,719.46,5132.0,707.3728,707.6185,706.5767,707.0878,5132.0
2024-01-08 14:10:00,719.4,720.25,719.3,719.41,5218.0,707.0288,707.8642,706.9305,707.0386,5218.0
2024-01-08 14:20:00,719.7,719.7,718.88,719.29,4483.0,707.3236,707.3236,706.5177,706.9207,4483.0
2024-01-08 14:30:00,719.35,719.79,719.17,719.63,5148.0,706.9797,707.4121,706.8028,707.2548,5148.0
2024-01-08 14:40:00,719.82,719.91,719.25,719.25,4999.0,707.4416,707.53,706.8814,706.8814,4999.0
2024-01-08 14:50:00,719.3,719.69,718.97,719.35,4164.0,706.9305,707.3138,706.6062,706.9797,4164.0
2024-01-08 15:00:00,718.95,719.14,718.01,718.97,7779.0,706.5865,706.7733,705.6627,706.6062,7779.0
2024-01-08 15:10:00,718.9,718.9,717.64,718.24,9361.0,706.5374,706.5374,705.2991,705.8888,9361.0
2024-01-08 15:20:00,718.3,718.3,716.91,717.15,9700.0,705.9477,705.9477,704.5816,704.8175,9700.0
2024-01-08 15:30:00,716.94,718.05,716.78,718.05,5574.0,704.6111,705.702,704.4539,705.702,5574.0
2024-01-08 15:40:00,717.98,718.91,717.93,718.43,10201.0,705.6332,706.5472,705.5841,706.0755,10201.0
2024-01-08 15:50:00,718.93,720.84,718.86,720.16,34624.0,706.5669,708.444,706.4981,707.7757,34624.0
2024-01-09 09:30:00,710.67,714.78,710.67,713.52,23079.0,698.4489,702.4883,698.4489,701.2499,23079.0
2024-01-09 09:40:00,712.85,712.86,711.0,711.62,6185.0,700.5914,700.6013,698.7733,699.3826,6185.0
2024-01-09 09:50:00,711.98,714.22,711.17,714.22,5479.0,699.7364,701.9379,698.9403,701.9379,5479.0
2024-01-09 10:00:00,714.3,714.4,712.89,714.3,5995.0,702.0165,702.1148,700.6308,702.0165,5995.0
2024-01-09 10:10:00,714.52,717.34,714.52,716.74,6536.0,702.2327,705.0042,702.2327,704.4145,6536.0
2024-01-09 10:20:00,717.0,718.78,716.76,717.23,9669.0,704.6701,706.4195,704.4342,704.8961,9669.0
2024-01-09 10:30:00,716.99,717.2,715.78,716.25,5011.0,704.6602,704.8666,703.4711,703.933,5011.0
2024-01-09 10:40:00,715.82,716.0,715.42,715.83,4645.0,703.5104,703.6873,703.1172,703.5202,4645.0
2024-01-09 10:50:00,715.83,715.92,714.35,714.47,4270.0,703.5202,703.6086,702.0656,702.1836,4270.0
2024-01-09 11:00:00,714.53,715.58,714.34,714.34,8531.0,702.2426,703.2745,702.0558,702.0558,8531.0
2024-01-09 11:10:00,714.67,716.34,714.17,715.38,5550.0,702.3801,704.0214,701.8887,703.0779,5550.0
2024-01-09 11:20:00,715.63,716.5,715.49,715.5,4203.0,703.3236,704.1787,703.186,703.1959,4203.0
2024-01-09 11:30:00,715.85,716.59,715.23,715.66,10354.0,703.5399,704.2671,702.9305,703.3531,10354.0
2024-01-09 11:40:00,715.58,716.7,715.44,716.48,2225.0,703.2745,704.3752,703.1369,704.159,2225.0
2024-01-09 11:50:00,716.75,717.23,716.34,717.23,5615.0,704.4244,704.8961,704.0214,704.8961,5615.0
2024-01-09 12:00:00,717.5,717.67,717.03,717.67,1858.0,705.1615,705.3286,704.6996,705.3286,1858.0
2024-01-09 12:10:00,717.21,717.21,716.28,716.28,3667.0,704.8765,704.8765,703.9625,703.9625,3667.0
2024-01-09 12:20:00,716.12,717.25,716.12,717.25,3830.0,703.8052,704.9158,703.8052,704.9158,3830.0
2024-01-09 12:30:00,717.26,717.26,716.13,716.27,900.0,704.9256,704.9256,703.815,703.9526,900.0
2024-01-09 12:40:00,716.36,717.42,716.36,717.14,1855.0,704.0411,705.0829,704.0411,704.8077,1855.0
2024-01-09 12:50:00,717.35,718.04,717.16,717.71,1796.0,705.0141,705.6922,704.8273,705.3679,1796.0
2024-01-09 13:00:00,718.0,719.07,717.13,717.64,6283.0,705.6529,706.7045,704.7978,705.2991,6283.0
2024-01-09 13:10:00,717.84,718.21,717.54,717.75,2595.0,705.4956,705.8593,705.2008,705.4072,2595.0
2024-01-09 13:20:00,717.49,717.74,716.47,716.48,3172.0,705.1516,705.3973,704.1492,704.159,3172.0
2024-01-09 13:30:00,715.97,716.18,714.71,716.18,2320.0,703.6578,703.8642,702.4195,703.8642,2320.0
2024-01-09 13:40:00,715.8,716.28,715.33,716.28,3209.0,703.4907,703.9625,703.0288,703.9625,3209.0
2024-01-09 13:50:00,716.54,717.37,716.53,716.78,718.0,704.218,705.0337,704.2082,704.4539,718.0
2024-01-09 14:00:00,716.17,717.27,716.17,717.09,2970.0,703.8543,704.9354,703.8543,704.7585,2970.0
2024-01-09 14:10:00,717.14,717.15,715.4,715.61,2839.0,704.8077,704.8175,703.0976,703.304,2839.0
2024-01-09 14:20:00,715.84,716.53,714.98,715.22,2911.0,703.53,704.2082,702.6848,702.9207,2911.0
2024-01-09 14:30:00,715.84,716.1,715.12,715.38,2034.0,703.53,703.7856,702.8224,703.0779,2034.0
2024-01-09 14:40:00,715.57,715.68,714.64,715.55,2987.0,703.2647,703.3728,702.3507,703.245,2987.0
2024-01-09 14:50:00,715.88,716.41,715.59,716.27,2879.0,703.5693,704.0902,703.2843,703.9526,2879.0
2024-01-09 15:00:00,716.68,717.08,715.33,716.03,3014.0,704.3556,704.7487,703.0288,703.7168,3014.0
2024-01-09 15:10:00,715.97,716.62,715.67,716.2,4200.0,703.6578,704.2966,703.3629,703.8838,4200.0
2024-01-09 15:20:00,715.96,717.09,715.18,715.99,6315.0,703.648,704.7585,702.8814,703.6774,6315.0
2024-01-09 15:30:00,716.06,716.18,714.65,715.0,7888.0,703.7462,703.8642,702.3605,702.7045,7888.0
2024-01-09 15:40:00,714.85,714.85,713.73,713.78,6916.0,702.557,702.557,701.4563,701.5054,6916.0
2024-01-09 15:50:00,713.51,716.6,713.41,716.28,26896.0,701.2401,704.277,701.1418,703.9625,26896.0
2024-01-10 09:30:00,716.47,717.82,711.9,711.9,19609.0,704.1492,705.476,699.6578,699.6578,19609.0
2024-01-10 09:40:00,711.94,711.95,708.04,709.33,8995.0,699.6971,699.7069,695.8642,697.132,8995.0
2024-01-10 09:50:00,709.95,711.09,708.51,711.02,4385.0,697.7413,698.8617,696.3261,698.7929,4385.0
2024-01-10 10:00:00,711.31,711.31,708.56,709.28,2672.0,699.0779,699.0779,696.3752,697.0828,2672.0
2024-01-10 10:10:00,709.41,710.85,709.11,710.61,6318.0,697.2106,698.6258,696.9158,698.39,6318.0
2024-01-10 10:20:00,710.5,711.6,710.02,711.6,3456.0,698.2819,699.3629,697.8101,699.3629,3456.0
2024-01-10 10:30:00,712.0,714.12,711.87,714.12,5024.0,699.7561,701.8396,699.6283,701.8396,5024.0
2024-01-10 10:40:00,714.11,715.5,714.11,715.25,1540.0,701.8298,703.1959,701.8298,702.9502,1540.0
2024-01-10 10:50:00,715.54,715.75,714.44,714.91,1577.0,703.2352,703.4416,702.1541,702.616,1577.0
2024-01-10 11:00:00,714.98,714.98,713.77,713.82,2712.0,702.6848,702.6848,701.4956,701.5448,2712.0
2024-01-10 11:10:00,713.23,713.36,712.21,712.81,2218.0,700.9649,701.0927,699.9624,700.5521,2218.0
2024-01-10 11:20:00,712.72,713.9,712.63,713.84,2906.0,700.4637,701.6234,700.3752,701.5644,2906.0
2024-01-10 11:30:00,713.49,713.93,712.61,713.64,5413.0,701.2204,701.6529,700.3556,701.3679,5413.0
2024-01-10 11:40:00,713.67,714.29,713.66,713.75,1011.0,701.3973,702.0067,701.3875,701.476,1011.0
2024-01-10 11:50:00,713.75,714.7,712.98,714.37,5425.0,701.476,702.4096,700.7192,702.0853,5425.0
2024-01-10 12:00:00,714.7,715.1,714.18,715.0,2200.0,702.4096,702.8027,701.8986,702.7045,2200.0
2024-01-10 12:10:00,715.31,715.89,715.18,715.77,4168.0,703.0091,703.5792,702.8814,703.4612,4168.0
2024-01-10 12:20:00,715.49,716.36,715.09,715.58,5649.0,703.186,704.0411,702.7929,703.2745,5649.0
2024-01-10 12:30:00,715.65,716.02,715.6,716.02,800.0,703.3433,703.7069,703.2942,703.7069,800.0
2024-01-10 12:40:00,716.22,716.22,716.0,716.0,1200.0,703.9035,703.9035,703.6873,703.6873,1200.0
2024-01-10 12:50:00,715.89,716.15,715.51,716.07,1115.0,703.5792,703.8347,703.2057,703.7561,1115.0
2024-01-10 13:00:00,715.55,717.52,715.47,716.38,2434.0,703.245,705.1811,703.1664,704.0607,2434.0
2024-01-10 13:10:00,715.53,715.9,715.25,715.52,2189.0,703.2254,703.589,702.9502,703.2155,2189.0
2024-01-10 13:20:00,715.1,715.77,715.1,715.31,1253.0,702.8027,703.4612,702.8027,703.0091,1253.0
2024-01-10 13:30:00,715.52,716.5,715.52,716.31,1917.0,703.2155,704.1787,703.2155,703.9919,1917.0
2024-01-10 13:40:00,716.63,716.67,716.36,716.49,740.0,704.3064,704.3458,704.0411,704.1688,740.0
2024-01-10 13:50:00,716.83,717.3,716.83,717.0,1100.0,704.503,704.9649,704.503,704.6701,1100.0
2024-01-10 14:00:00,716.77,717.44,716.77,717.33,1068.0,704.444,705.1025,704.444,704.9944,1068.0
2024-01-10 14:10:00,717.77,718.99,717.77,718.5,4445.0,705.4268,706.6259,705.4268,706.1443,4445.0
2024-01-10 14:20:00,718.48,718.7,717.88,718.22,1667.0,706.1246,706.3408,705.5349,705.8691,1667.0
2024-01-10 14:30:00,718.08,718.38,717.94,717.94,1330.0,705.7315,706.0263,705.5939,705.5939,1330.0
2024-01-10 14:40:00,718.21,718.99,718.18,718.99,2112.0,705.8593,706.6259,705.8298,706.6259,2112.0
2024-01-10 14:50:00,718.71,719.63,718.56,719.63,3601.0,706.3507,707.2548,706.2032,707.2548,3601.0
2024-01-10 15:00:00,719.16,720.0,718.93,720.0,3448.0,706.7929,707.6185,706.5669,707.6185,3448.0
2024-01-10 15:10:00,719.83,719.98,718.22,719.05,3706.0,707.4514,707.5988,705.8691,706.6848,3706.0
2024-01-10 15:20:00,717.94,717.96,716.56,717.03,4456.0,705.5939,705.6136,704.2376,704.6996,4456.0
2024-01-10 15:30:00,717.19,717.59,716.83,717.17,1340.0,704.8568,705.2499,704.503,704.8372,1340.0
2024-01-10 15:40:00,717.0,717.0,715.52,715.55,3316.0,704.6701,704.6701,703.2155,703.245,3316.0
2024-01-10 15:50:00,715.25,718.21,714.66,718.18,37187.0,702.9502,705.8593,702.3703,705.8298,37187.0
2024-01-11 09:30:00,720.49,723.1,719.62,723.1,23753.0,708.1001,710.6652,707.245,710.6652,23753.0
2024-01-11 09:40:00,723.34,724.19,718.0,718.13,4529.0,710.901,711.7364,705.6529,705.7806,4529.0
2024-01-11 09:50:00,718.58,720.87,717.29,719.73,3259.0,706.2229,708.4735,704.9551,707.3531,3259.0
2024-01-11 10:00:00,719.62,719.62,712.91,712.91,9707.0,707.245,707.245,700.6504,700.6504,9707.0
2024-01-11 10:10:00,712.91,714.45,712.62,714.45,3550.0,700.6504,702.1639,700.3654,702.1639,3550.0
2024-01-11 10:20:00,714.9,715.33,713.74,713.96,4165.0,702.6062,703.0288,701.4661,701.6824,4165.0
2024-01-11 10:30:00,713.74,715.52,712.83,714.77,2817.0,701.4661,703.2155,700.5718,702.4784,2817.0
2024-01-11 10:40:00,714.77,715.34,712.62,712.87,3935.0,702.4784,703.0386,700.3654,700.6111,3935.0
2024-01-11 10:50:00,713.36,713.57,711.61,711.93,3280.0,701.0927,701.2991,699.3728,699.6873,3280.0
2024-01-11 11:00:00,712.11,713.7,711.5,712.08,6837.0,699.8642,701.4268,699.2647,699.8347,6837.0
2024-01-11 11:10:00,712.05,712.53,709.65,710.7,8415.0,699.8052,700.2769,697.4465,698.4784,8415.0
2024-01-11 11:20:00,711.2,711.83,710.65,711.01,3794.0,698.9698,699.589,698.4293,698.7831,3794.0
2024-01-11 11:30:00,710.81,711.0,709.28,709.29,20982.0,698.5865,698.7733,697.0828,697.0927,20982.0
2024-01-11 11:40:00,709.19,709.84,708.62,709.84,2935.0,696.9944,697.6332,696.4342,697.6332,2935.0
2024-01-11 11:50:00,711.01,711.02,709.94,710.32,1217.0,698.7831,698.7929,697.7315,698.1049,1217.0
2024-01-11 12:00:00,710.33,711.78,710.33,711.78,2462.0,698.1148,699.5398,698.1148,699.5398,2462.0
2024-01-11 12:10:00,711.63,712.06,711.2,711.4,4350.0,699.3924,699.815,698.9698,699.1664,4350.0
2024-01-11 12:20:00,711.24,712.13,711.23,711.31,5239.0,699.0091,699.8838,698.9993,699.0779,5239.0
2024-01-11 12:30:00,711.74,712.22,711.3,711.67,2384.0,699.5005,699.9723,699.0681,699.4317,2384.0
2024-01-11 12:40:00,712.53,713.59,712.53,713.59,1960.0,700.2769,701.3187,700.2769,701.3187,1960.0
2024-01-11 12:50:00,713.76,714.56,713.76,713.98,2089.0,701.4858,702.272,701.4858,701.702,2089.0
2024-01-11 13:00:00,713.49,715.37,713.43,715.04,3505.0,701.2204,703.0681,701.1615,702.7438,3505.0
2024-01-11 13:10:00,716.28,716.6,716.05,716.3,2391.0,703.9625,704.277,703.7364,703.9821,2391.0
2024-01-11 13:20:00,716.89,716.89,715.97,716.57,3166.0,704.562,704.562,703.6578,704.2475,3166.0
2024-01-11 13:30:00,716.55,716.85,715.66,716.5,1628.0,704.2278,704.5227,703.3531,704.1787,1628.0
2024-01-11 13:40:00,715.98,715.98,715.36,715.69,1421.0,703.6676,703.6676,703.0583,703.3826,1421.0
2024-01-11 13:50:00,715.69,717.74,715.26,717.43,2851.0,703.3826,705.3973,702.96,705.0927,2851.0
2024-01-11 14:00:00,717.77,718.72,716.94,717.18,4958.0,705.4268,706.3605,704.6111,704.847,4958.0
2024-01-11 14:10:00,717.21,718.51,717.17,718.17,1959.0,704.8765,706.1541,704.8372,705.82,1959.0
2024-01-11 14:20:00,717.79,718.55,717.33,718.55,1943.0,705.4465,706.1934,704.9944,706.1934,1943.0
2024-01-11 14:30:00,718.85,719.14,717.99,719.11,3527.0,706.4883,706.7733,705.6431,706.7438,3527.0
2024-01-11 14:40:00,719.41,719.41,718.46,718.86,2050.0,707.0386,707.0386,706.105,706.4981,2050.0
2024-01-11 14:50:00,719.15,720.15,719.09,719.61,2822.0,706.7831,707.7659,706.7241,707.2352,2822.0
2024-01-11 15:00:00,719.29,719.52,717.65,717.65,1693.0,706.9207,707.1467,705.3089,705.3089,1693.0
2024-01-11 15:10:00,717.65,717.65,715.93,716.8,3044.0,705.3089,705.3089,703.6185,704.4735,3044.0
2024-01-11 15:20:00,716.78,718.34,716.48,717.8,1951.0,704.4539,705.987,704.159,705.4563,1951.0
2024-01-11 15:30:00,717.38,718.52,716.81,716.82,4537.0,705.0435,706.1639,704.4833,704.4932,4537.0
2024-01-11 15:40:00,717.12,718.65,717.11,718.61,4466.0,704.788,706.2917,704.7782,706.2524,4466.0
2024-01-11 15:50:00,718.06,719.28,717.56,718.86,16361.0,705.7118,706.9109,705.2204,706.4981,16361.0
2024-01-12 09:30:00,712.61,713.61,711.09,712.36,16675.0,700.3556,701.3384,698.8617,700.1099,16675.0
2024-01-12 09:40:00,712.7,715.15,712.31,714.66,8802.0,700.444,702.8519,700.0607,702.3703,8802.0
2024-01-12 09:50:00,713.79,714.16,710.83,710.83,7650.0,701.5153,701.8789,698.6062,698.6062,7650.0
2024-01-12 10:00:00,710.87,712.98,709.94,712.73,5813.0,698.6455,700.7192,697.7315,700.4735,5813.0
2024-01-12 10:10:00,712.72,713.12,711.52,711.69,5064.0,700.4637,700.8568,699.2843,699.4514,5064.0
2024-01-12 10:20:00,712.14,713.39,712.14,713.03,5476.0,699.8937,701.1222,699.8937,700.7683,5476.0
2024-01-12 10:30:00,713.24,714.23,711.86,711.93,3806.0,700.9747,701.9477,699.6185,699.6873,3806.0
2024-01-12 10:40:00,712.09,713.43,711.0,711.15,9773.0,699.8445,701.1615,698.7733,698.9207,9773.0
2024-01-12 10:50:00,711.08,711.08,709.62,710.86,4682.0,698.8519,698.8519,697.417,698.6357,4682.0
2024-01-12 11:00:00,710.4,711.28,710.17,711.28,4539.0,698.1836,699.0484,697.9575,699.0484,4539.0
2024-01-12 11:10:00,711.14,711.45,710.78,710.83,6594.0,698.9108,699.2155,698.557,698.6062,6594.0
2024-01-12 11:20:00,710.8,711.73,710.38,711.52,17558.0,698.5767,699.4907,698.1639,699.2843,17558.0
2024-01-12 11:30:00,711.82,712.18,710.19,710.33,29028.0,699.5792,699.933,697.9772,698.1148,29028.0
2024-01-12 11:40:00,710.74,710.94,709.72,710.23,6766.0,698.5177,698.7143,697.5153,698.0165,6766.0
2024-01-12 11:50:00,710.53,711.57,710.08,710.44,4529.0,698.3113,699.3335,697.8691,698.2229,4529.0
2024-01-12 12:00:00,710.02,710.45,709.78,710.35,2223.0,697.8101,698.2327,697.5742,698.1344,2223.0
2024-01-12 12:10:00,710.4,711.21,710.17,710.92,1994.0,698.1836,698.9796,697.9575,698.6946,1994.0
2024-01-12 12:20:00,710.8,710.8,710.06,710.55,1018.0,698.5767,698.5767,697.8494,698.331,1018.0
2024-01-12 12:30:00,711.13,711.13,710.33,710.33,708.0,698.901,698.901,698.1148,698.1148,708.0
2024-01-12 12:40:00,710.87,711.12,710.35,710.49,1604.0,698.6455,698.8912,698.1344,698.272,1604.0
2024-01-12 12:50:00,710.2,711.76,710.2,711.2,3336.0,697.987,699.5202,697.987,698.9698,3336.0
2024-01-12 13:00:00,711.48,712.22,711.25,712.22,3406.0,699.245,699.9723,699.019,699.9723,3406.0
2024-01-12 13:10:00,712.26,712.8,712.02,712.64,3796.0,700.0116,700.5423,699.7757,700.3851,3796.0
2024-01-12 13:20:00,712.32,713.3,712.32,713.11,2787.0,700.0706,701.0337,700.0706,700.847,2787.0
2024-01-12 13:30:00,713.3,713.37,712.89,713.15,900.0,701.0337,701.1025,700.6308,700.8863,900.0
2024-01-12 13:40:00,713.3,713.88,713.04,713.86,1228.0,701.0337,701.6037,700.7782,701.5841,1228.0
2024-01-12 13:50:00,714.0,715.0,714.0,714.98,7471.0,701.7217,702.7045,701.7217,702.6848,7471.0
2024-01-12 14:00:00,715.02,715.27,714.91,715.11,3136.0,702.7241,702.9698,702.616,702.8126,3136.0
2024-01-12 14:10:00,715.11,715.55,714.92,715.15,3118.0,702.8126,703.245,702.6258,702.8519,3118.0
2024-01-12 14:20:00,715.06,715.06,714.16,714.36,1816.0,702.7634,702.7634,701.8789,702.0755,1816.0
2024-01-12 14:30:00,713.74,713.74,712.64,712.72,2082.0,701.4661,701.4661,700.3851,700.4637,2082.0
2024-01-12 14:40:00,713.18,713.18,712.37,712.4,1184.0,700.9158,700.9158,700.1197,700.1492,1184.0
2024-01-12 14:50:00,712.55,713.25,712.55,713.21,4188.0,700.2966,700.9846,700.2966,700.9453,4188.0
2024-01-12 15:00:00,712.64,713.43,712.64,713.25,900.0,700.3851,701.1615,700.3851,700.9846,900.0
2024-01-12 15:10:00,712.98,713.25,712.86,712.86,1872.0,700.7192,700.9846,700.6013,700.6013,1872.0
2024-01-12 15:20:00,712.75,713.94,712.6,713.94,3975.0,700.4932,701.6627,700.3457,701.6627,3975.0
2024-01-12 15:30:00,713.39,714.16,713.39,713.94,2332.0,701.1222,701.8789,701.1222,701.6627,2332.0
2024-01-12 15:40:00,713.59,715.05,713.56,714.96,4747.0,701.3187,702.7536,701.2892,702.6652,4747.0
2024-01-12 15:50:00,715.0,715.08,713.22,713.22,20457.0,702.7045,702.7831,700.9551,700.9551,20457.0
2024-01-16 09:30:00,707.69,707.99,704.69,705.01,39839.0,695.5202,695.815,692.5718,692.8863,39839.0
2024-01-16 09:40:00,705.22,705.22,703.09,703.98,14326.0,693.0927,693.0927,690.9993,691.874,14326.0
2024-01-16 09:50:00,703.38,705.7,702.5,705.41,36584.0,691.2843,693.5644,690.4194,693.2794,36584.0
2024-01-16 10:00:00,705.6,706.16,704.18,704.97,13948.0,693.4661,694.0165,692.0705,692.8469,13948.0
2024-01-16 10:10:00,705.13,707.02,705.09,707.01,9207.0,693.0042,694.8617,692.9649,694.8519,9207.0
2024-01-16 10:20:00,707.09,707.92,705.59,707.56,17414.0,694.9305,695.7462,693.4563,695.3924,17414.0
2024-01-16 10:30:00,707.46,708.37,707.39,708.37,15808.0,695.2941,696.1885,695.2253,696.1885,15808.0
2024-01-16 10:40:00,708.32,710.41,708.32,710.41,8526.0,696.1393,698.1934,696.1393,698.1934,8526.0
2024-01-16 10:50:00,710.54,711.22,710.25,710.56,7139.0,698.3212,698.9895,698.0362,698.3408,7139.0
2024-01-16 11:00:00,710.63,710.63,706.73,708.87,14005.0,698.4096,698.4096,694.5767,696.6799,14005.0
2024-01-16 11:10:00,708.88,709.75,706.99,709.22,8566.0,696.6897,697.5448,694.8322,697.0239,8566.0
2024-01-16 11:20:00,709.25,711.3,709.25,710.33,4470.0,697.0533,699.0681,697.0533,698.1148,4470.0
2024-01-16 11:30:00,710.19,710.82,709.61,709.93,6964.0,697.9772,698.5964,697.4072,697.7217,6964.0
2024-01-16 11:40:00,709.72,709.72,708.39,709.06,2118.0,697.5153,697.5153,696.2081,696.8666,2118.0
2024-01-16 11:50:00,708.47,708.47,707.68,707.73,1344.0,696.2868,696.2868,695.5103,695.5595,1344.0
2024-01-16 12:00:00,707.58,708.04,706.3,706.6,2496.0,695.4121,695.8642,694.1541,694.4489,2496.0
2024-01-16 12:10:00,706.83,707.93,706.83,707.93,2489.0,694.675,695.756,694.675,695.756,2489.0
2024-01-16 12:20:00,707.89,707.89,706.72,706.83,1846.0,695.7167,695.7167,694.5669,694.675,1846.0
2024-01-16 12:30:00,706.56,707.0,705.69,706.49,2416.0,694.4096,694.842,693.5546,694.3408,2416.0
2024-01-16 12:40:00,706.3,706.6,705.86,705.94,1212.0,694.1541,694.4489,693.7216,693.8003,1212.0
2024-01-16 12:50:00,705.99,706.36,705.16,705.58,2200.0,693.8494,694.213,693.0337,693.4465,2200.0
2024-01-16 13:00:00,705.64,707.16,705.64,706.93,5386.0,693.5054,694.9993,693.5054,694.7732,5386.0
2024-01-16 13:10:00,706.74,708.59,706.45,708.35,2469.0,694.5865,696.4047,694.3015,696.1688,2469.0
2024-01-16 13:20:00,708.06,708.06,707.49,708.05,1756.0,695.8838,695.8838,695.3236,695.874,1756.0
2024-01-16 13:30:00,709.07,709.09,707.91,707.92,2151.0,696.8764,696.8961,695.7364,695.7462,2151.0
2024-01-16 13:40:00,707.97,707.97,707.11,707.11,1595.0,695.7954,695.7954,694.9501,694.9501,1595.0
2024-01-16 13:50:00,707.12,707.12,706.02,706.64,2020.0,694.96,694.96,693.8789,694.4882,2020.0
2024-01-16 14:00:00,706.96,707.12,706.13,706.13,1896.0,694.8027,694.96,693.987,693.987,1896.0
2024-01-16 14:10:00,706.15,706.15,705.48,705.48,10932.0,694.0067,694.0067,693.3482,693.3482,10932.0
2024-01-16 14:20:00,705.73,706.96,705.73,706.66,2278.0,693.5939,694.8027,693.5939,694.5079,2278.0
2024-01-16 14:30:00,706.18,706.76,705.72,706.31,1846.0,694.0361,694.6062,693.5841,694.1639,1846.0
2024-01-16 14:40:00,706.28,707.69,706.28,707.69,2198.0,694.1344,695.5202,694.1344,695.5202,2198.0
2024-01-16 14:50:00,707.75,708.11,707.43,707.76,4655.0,695.5791,695.933,695.2646,695.589,4655.0
2024-01-16 15:00:00,707.74,708.45,707.08,708.22,13133.0,695.5693,696.2671,694.9207,696.0411,13133.0
2024-01-16 15:10:00,708.16,708.76,707.94,708.76,2300.0,695.9821,696.5718,695.7659,696.5718,2300.0
2024-01-16 15:20:00,708.86,709.07,708.1,708.22,3572.0,696.6701,696.8764,695.9231,696.0411,3572.0
2024-01-16 15:30:00,708.54,708.76,707.67,707.87,12127.0,696.3556,696.5718,695.5005,695.6971,12127.0
2024-01-16 15:40:00,707.79,708.48,707.65,707.68,9392.0,695.6185,696.2966,695.4809,695.5103,9392.0
2024-01-16 15:50:00,707.84,708.27,706.38,706.5,103910.0,695.6676,696.0902,694.2327,694.3506,103910.0
2024-01-17 09:30:00,705.95,705.98,699.54,700.33,29887.0,693.8101,693.8396,687.5103,688.2867,29887.0
2024-01-17 09:40:00,700.1,701.56,698.55,699.32,9462.0,688.0607,689.4956,686.5374,687.2941,9462.0
2024-01-17 09:50:00,698.72,698.72,696.8,697.0,7343.0,686.7044,686.7044,684.8174,685.014,7343.0
2024-01-17 10:00:00,696.8,701.08,696.08,700.7,8548.0,684.8174,689.0238,684.1098,688.6504,8548.0
2024-01-17 10:10:00,700.48,701.12,699.8,700.02,6331.0,688.4342,689.0632,687.7659,687.9821,6331.0
2024-01-17 10:20:00,699.43,702.9,699.42,702.11,7629.0,687.4022,690.8125,687.3924,690.0361,7629.0
2024-01-17 10:30:00,701.82,703.12,701.11,703.11,4950.0,689.7511,691.0288,689.0533,691.0189,4950.0
2024-01-17 10:40:00,703.66,703.8,702.11,702.44,4780.0,691.5595,691.6971,690.0361,690.3605,4780.0
2024-01-17 10:50:00,702.66,702.83,700.91,702.2,5207.0,690.5767,690.7438,688.8568,690.1246,5207.0
2024-01-17 11:00:00,702.19,704.27,702.15,703.86,8241.0,690.1148,692.159,690.0754,691.756,8241.0
2024-01-17 11:10:00,703.88,704.16,703.31,704.13,3159.0,691.7757,692.0509,691.2155,692.0214,3159.0
2024-01-17 11:20:00,704.85,706.0,704.73,704.8,3857.0,692.729,693.8592,692.6111,692.6799,3857.0
2024-01-17 11:30:00,704.75,705.44,704.33,704.77,14281.0,692.6307,693.3089,692.218,692.6504,14281.0
2024-01-17 11:40:00,705.31,705.55,704.38,705.31,2985.0,693.1811,693.417,692.2671,693.1811,2985.0
2024-01-17 11:50:00,704.82,705.46,704.58,705.46,1806.0,692.6995,693.3285,692.4637,693.3285,1806.0
2024-01-17 12:00:00,705.97,706.07,704.0,704.55,5809.0,693.8298,693.928,691.8936,692.4342,5809.0
2024-01-17 12:10:00,704.31,705.29,704.3,704.63,1778.0,692.1983,693.1614,692.1885,692.5128,1778.0
2024-01-17 12:20:00,704.78,705.17,703.64,703.9,9136.0,692.6602,693.0435,691.5398,691.7954,9136.0
2024-01-17 12:30:00,703.58,704.26,703.27,703.3,2004.0,691.4809,692.1492,691.1762,691.2057,2004.0
2024-01-17 12:40:00,703.58,704.37,703.57,704.37,1529.0,691.4809,692.2573,691.471,692.2573,1529.0
2024-01-17 12:50:00,704.93,705.56,704.61,705.11,3654.0,692.8076,693.4268,692.4931,692.9845,3654.0
2024-01-17 13:00:00,705.34,705.34,704.9,704.9,1786.0,693.2106,693.2106,692.7782,692.7782,1786.0
2024-01-17 13:10:00,704.23,704.23,703.65,703.65,1617.0,692.1197,692.1197,691.5496,691.5496,1617.0
2024-01-17 13:20:00,703.8,703.8,702.88,702.92,7731.0,691.6971,691.6971,690.7929,690.8322,7731.0
2024-01-17 13:30:00,703.06,703.77,702.39,702.39,6356.0,690.9698,691.6676,690.3113,690.3113,6356.0
2024-01-17 13:40:00,702.67,702.95,702.02,702.2,3414.0,690.5865,690.8617,689.9477,690.1246,3414.0
2024-01-17 13:50:00,702.37,704.21,702.37,704.21,1781.0,690.2917,692.1,690.2917,692.1,1781.0
2024-01-17 14:00:00,704.24,705.12,703.68,705.12,7027.0,692.1295,692.9944,691.5791,692.9944,7027.0
2024-01-17 14:10:00,704.93,706.07,704.7,706.07,3675.0,692.8076,693.928,692.5816,693.928,3675.0
2024-01-17 14:20:00,706.08,708.52,706.07,708.25,8675.0,693.9379,696.3359,693.928,696.0705,8675.0
2024-01-17 14:30:00,708.73,709.84,708.72,709.83,9545.0,696.5423,697.6332,696.5325,697.6234,9545.0
2024-01-17 14:40:00,710.0,711.49,709.64,710.24,10408.0,697.7905,699.2548,697.4366,698.0263,10408.0
2024-01-17 14:50:00,710.45,710.86,710.04,710.04,6648.0,698.2327,698.6357,697.8298,697.8298,6648.0
2024-01-17 15:00:00,710.25,710.26,709.2,709.3,6510.0,698.0362,698.046,697.0042,697.1025,6510.0
2024-01-17 15:10:00,709.16,709.24,707.85,709.24,5778.0,696.9649,697.0435,695.6774,697.0435,5778.0
2024-01-17 15:20:00,708.89,709.75,708.57,709.25,7005.0,696.6995,697.5448,696.385,697.0533,7005.0
2024-01-17 15:30:00,708.97,710.78,708.97,710.67,9492.0,696.7782,698.557,696.7782,698.4489,9492.0
2024-01-17 15:40:00,710.7,711.99,710.26,711.39,11454.0,698.4784,699.7462,698.046,699.1565,11454.0
2024-01-17 15:50:00,711.24,713.17,711.24,712.29,30514.0,699.0091,700.9059,699.0091,700.0411,30514.0
2024-01-18 09:30:00,724.68,730.69,724.68,729.12,136888.0,712.218,718.1247,712.218,716.5817,136888.0
2024-01-18 09:40:00,729.36,732.3,728.55,731.59,40169.0,716.8175,719.707,716.0215,719.0092,40169.0
2024-01-18 09:50:00,731.66,731.97,729.37,730.47,27158.0,719.078,719.3826,716.8274,717.9084,27158.0
2024-01-18 10:00:00,730.34,730.7,727.59,728.09,31171.0,717.7807,718.1345,715.078,715.5694,31171.0
2024-01-18 10:10:00,727.71,729.83,727.41,729.0,31193.0,715.1959,717.2794,714.9011,716.4637,31193.0
2024-01-18 10:20:00,729.03,730.05,727.41,729.96,9373.0,716.4932,717.4957,714.9011,717.4072,9373.0
2024-01-18 10:30:00,730.0,732.36,729.94,732.08,13814.0,717.4465,719.7659,717.3876,719.4908,13814.0
2024-01-18 10:40:00,732.14,732.3,730.22,730.71,14415.0,719.5497,719.707,717.6627,718.1443,14415.0
2024-01-18 10:50:00,730.79,731.22,729.0,729.56,14409.0,718.2229,718.6455,716.4637,717.0141,14409.0
2024-01-18 11:00:00,729.37,730.42,728.75,729.89,10322.0,716.8274,717.8593,716.218,717.3384,10322.0
2024-01-18 11:10:00,729.94,731.68,729.9,731.5,7904.0,717.3876,719.0976,717.3482,718.9207,7904.0
2024-01-18 11:20:00,731.5,732.89,731.22,732.85,20695.0,718.9207,720.2868,718.6455,720.2475,20695.0
2024-01-18 11:30:00,733.0,737.0,733.0,736.02,34819.0,720.3949,724.3261,720.3949,723.363,34819.0
2024-01-18 11:40:00,736.14,736.15,733.81,734.44,9302.0,723.4809,723.4908,721.191,721.8102,9302.0
2024-01-18 11:50:00,734.45,736.1,734.12,735.53,16036.0,721.82,723.4416,721.4957,722.8814,16036.0
2024-01-18 12:00:00,735.54,735.54,731.75,732.33,24485.0,722.8913,722.8913,719.1664,719.7365,24485.0
2024-01-18 12:10:00,732.83,733.42,730.67,732.49,7140.0,720.2279,720.8077,718.105,719.8937,7140.0
2024-01-18 12:20:00,732.6,734.82,732.38,734.64,7900.0,720.0018,722.1836,719.7856,722.0067,7900.0
2024-01-18 12:30:00,735.0,735.0,733.84,734.88,4886.0,722.3605,722.3605,721.2205,722.2426,4886.0
2024-01-18 12:40:00,735.36,736.81,735.19,736.19,13274.0,722.7143,724.1394,722.5473,723.5301,13274.0
2024-01-18 12:50:00,736.13,736.31,734.7,734.75,9642.0,723.4711,723.648,722.0657,722.1148,9642.0
2024-01-18 13:00:00,734.36,734.95,733.06,734.46,14487.0,721.7315,722.3114,720.4539,721.8298,14487.0
2024-01-18 13:10:00,734.15,734.15,732.09,732.36,12971.0,721.5252,721.5252,719.5006,719.7659,12971.0
2024-01-18 13:20:00,732.16,733.4,731.37,732.56,10959.0,719.5694,720.7881,718.793,719.9625,10959.0
2024-01-18 13:30:00,732.56,736.09,732.34,735.85,9074.0,719.9625,723.4318,719.7463,723.1959,9074.0
2024-01-18 13:40:00,736.09,737.37,735.72,736.89,13169.0,723.4318,724.6898,723.0682,724.218,13169.0
2024-01-18 13:50:00,737.14,738.0,736.32,737.63,9639.0,724.4637,725.3089,723.6578,724.9453,9639.0
2024-01-18 14:00:00,737.77,739.79,737.4,739.56,6489.0,725.0829,727.0682,724.7193,726.8421,6489.0
2024-01-18 14:10:00,739.59,741.28,739.53,741.0,8441.0,726.8716,728.5325,726.8126,728.2574,8441.0
2024-01-18 14:20:00,741.04,743.85,740.86,743.62,11737.0,728.2967,731.0583,728.1198,730.8323,11737.0
2024-01-18 14:30:00,743.6,744.55,743.14,743.82,17387.0,730.8126,731.7463,730.3606,731.0289,17387.0
2024-01-18 14:40:00,744.31,745.5,743.6,745.0,17157.0,731.5104,732.68,730.8126,732.1886,17157.0
2024-01-18 14:50:00,745.04,748.27,745.04,747.04,18197.0,732.2279,735.4023,732.2279,734.1935,18197.0
2024-01-18 15:00:00,746.59,747.33,745.21,747.07,20699.0,733.7512,734.4785,732.395,734.223,20699.0
2024-01-18 15:10:00,747.08,747.31,745.83,745.83,17289.0,734.2328,734.4588,733.0043,733.0043,17289.0
2024-01-18 15:20:00,745.83,745.83,744.72,745.01,20110.0,733.0043,733.0043,731.9134,732.1984,20110.0
2024-01-18 15:30:00,744.74,745.69,744.18,745.28,17103.0,731.933,732.8667,731.3827,732.4638,17103.0
2024-01-18 15:40:00,745.28,746.05,744.57,744.64,19735.0,732.4638,733.2205,731.766,731.8348,19735.0
2024-01-18 15:50:00,744.46,745.56,744.01,744.32,79426.0,731.6579,732.7389,731.2156,731.5203,79426.0
2024-01-19 09:30:00,748.5,751.14,745.63,746.22,73812.0,735.6284,738.223,732.8077,733.3876,73812.0
2024-01-19 09:40:00,746.18,747.79,745.5,745.81,15960.0,733.3483,734.9306,732.68,732.9846,15960.0
2024-01-19 09:50:00,745.6,748.0,744.78,748.0,10846.0,732.7783,735.137,731.9724,735.137,10846.0
2024-01-19 10:00:00,748.24,750.09,745.6,746.07,16335.0,735.3729,737.191,732.7783,733.2402,16335.0
2024-01-19 10:10:00,746.18,748.27,746.18,747.61,6572.0,733.3483,735.4023,733.3483,734.7537,6572.0
2024-01-19 10:20:00,748.0,748.26,746.72,747.4,10997.0,735.137,735.3925,733.879,734.5473,10997.0
2024-01-19 10:30:00,747.24,747.24,745.8,746.29,14249.0,734.3901,734.3901,732.9748,733.4564,14249.0
2024-01-19 10:40:00,746.65,747.43,745.44,745.44,16429.0,733.8102,734.5768,732.621,732.621,16429.0
2024-01-19 10:50:00,745.59,747.68,745.34,747.53,7972.0,732.7684,734.8225,732.5227,734.6751,7972.0
2024-01-19 11:00:00,747.4,748.61,745.85,748.3,13003.0,734.5473,735.7365,733.024,735.4318,13003.0
2024-01-19 11:10:00,748.22,748.49,746.96,747.71,14274.0,735.3532,735.6186,734.1149,734.852,14274.0
2024-01-19 11:20:00,747.88,748.4,747.31,748.24,13835.0,735.019,735.5301,734.4588,735.3729,13835.0
2024-01-19 11:30:00,748.24,748.95,747.11,747.66,29631.0,735.3729,736.0706,734.2623,734.8028,29631.0
2024-01-19 11:40:00,748.0,748.61,746.77,748.61,29035.0,735.137,735.7365,733.9281,735.7365,29035.0
2024-01-19 11:50:00,748.77,750.06,748.39,750.06,5410.0,735.8937,737.1616,735.5203,737.1616,5410.0
2024-01-19 12:00:00,750.13,750.15,749.32,749.65,5963.0,737.2304,737.25,736.4343,736.7586,5963.0
2024-01-19 12:10:00,749.41,751.46,749.2,751.39,10803.0,736.5227,738.5375,736.3163,738.4687,10803.0
2024-01-19 12:20:00,751.77,754.24,751.45,754.08,23133.0,738.8422,741.2697,738.5277,741.1124,23133.0
2024-01-19 12:30:00,754.19,755.98,754.09,755.06,23330.0,741.2205,742.9798,741.1223,742.0756,23330.0
2024-01-19 12:40:00,755.06,755.06,754.3,754.49,9972.0,742.0756,742.0756,741.3286,741.5154,9972.0
2024-01-19 12:50:00,754.69,755.6,754.68,755.5,10638.0,741.7119,742.6063,741.7021,742.508,10638.0
2024-01-19 13:00:00,755.47,756.01,754.9,755.39,17105.0,742.4785,743.0092,741.9183,742.3999,17105.0
2024-01-19 13:10:00,755.75,757.0,755.29,755.8,19341.0,742.7537,743.9822,742.3016,742.8028,19341.0
2024-01-19 13:20:00,755.93,756.97,755.93,756.81,8183.0,742.9306,743.9527,742.9306,743.7955,8183.0
2024-01-19 13:30:00,756.64,758.25,756.64,757.94,17868.0,743.6284,745.2107,743.6284,744.906,17868.0
2024-01-19 13:40:00,758.1,758.14,756.73,756.88,20876.0,745.0633,745.1026,743.7169,743.8643,20876.0
2024-01-19 13:50:00,756.88,758.0,756.76,757.83,9753.0,743.8643,744.965,743.7463,744.7979,9753.0
2024-01-19 14:00:00,757.83,758.82,757.81,758.77,15655.0,744.7979,745.7709,744.7783,745.7218,15655.0
2024-01-19 14:10:00,758.63,759.13,758.06,758.1,16148.0,745.5842,746.0756,745.024,745.0633,16148.0
2024-01-19 14:20:00,757.73,758.99,757.73,757.9,12072.0,744.6997,745.938,744.6997,744.8667,12072.0
2024-01-19 14:30:00,758.25,758.25,756.6,757.73,13677.0,745.2107,745.2107,743.5891,744.6997,13677.0
2024-01-19 14:40:00,757.61,757.67,756.5,757.5,10583.0,744.5817,744.6407,743.4908,744.4736,10583.0
2024-01-19 14:50:00,757.28,758.4,757.27,758.17,10344.0,744.2574,745.3581,744.2476,745.1321,10344.0
2024-01-19 15:00:00,758.2,759.47,758.1,759.28,9388.0,745.1616,746.4097,745.0633,746.223,9388.0
2024-01-19 15:10:00,759.04,759.04,757.47,757.72,31080.0,745.9871,745.9871,744.4441,744.6898,31080.0
2024-01-19 15:20:00,757.73,757.74,756.28,756.81,14046.0,744.6997,744.7095,743.2746,743.7955,14046.0
2024-01-19 15:30:00,756.8,758.16,756.67,757.24,16291.0,743.7857,745.1223,743.6579,744.2181,16291.0
2024-01-19 15:40:00,757.25,757.65,756.58,756.82,49515.0,744.2279,744.621,743.5694,743.8053,49515.0
2024-01-19 15:50:00,756.7,757.83,755.83,757.83,48582.0,743.6874,744.7979,742.8323,744.7979,48582.0
2024-01-22 09:30:00,766.4,776.53,766.4,772.59,101222.0,753.2206,763.1764,753.2206,759.3041,101222.0
2024-01-22 09:40:00,772.11,772.94,768.79,772.5,20347.0,758.8324,759.6481,755.5695,759.2157,20347.0
2024-01-22 09:50:00,772.33,775.18,771.36,774.18,22798.0,759.0486,761.8496,758.0953,760.8668,22798.0
2024-01-22 10:00:00,774.79,775.44,772.33,773.99,22831.0,761.4663,762.1051,759.0486,760.68,22831.0
2024-01-22 10:10:00,773.92,774.85,772.99,773.35,9191.0,760.6112,761.5253,759.6972,760.051,9191.0
2024-01-22 10:20:00,773.47,773.5,771.02,771.23,18945.0,760.169,760.1985,757.7611,757.9675,18945.0
2024-01-22 10:30:00,771.14,771.14,768.75,770.0,16333.0,757.8791,757.8791,755.5302,756.7587,16333.0
2024-01-22 10:40:00,769.91,769.91,765.53,766.03,16958.0,756.6702,756.6702,752.3655,752.8569,16958.0
2024-01-22 10:50:00,766.05,768.12,765.89,767.62,11369.0,752.8766,754.911,752.7193,754.4196,11369.0
2024-01-22 11:00:00,767.25,768.52,767.01,768.1,8401.0,754.0559,755.3041,753.8201,754.8913,8401.0
2024-01-22 11:10:00,768.0,770.93,767.58,770.93,15106.0,754.7931,757.6727,754.3803,757.6727,15106.0
2024-01-22 11:20:00,771.0,772.38,770.78,772.38,8844.0,757.7415,759.0977,757.5252,759.0977,8844.0
2024-01-22 11:30:00,772.35,772.35,770.51,772.33,17401.0,759.0682,759.0682,757.2599,759.0486,17401.0
2024-01-22 11:40:00,772.0,772.97,771.79,772.57,4752.0,758.7243,759.6776,758.5179,759.2845,4752.0
2024-01-22 11:50:00,772.78,773.05,772.29,772.89,7803.0,759.4909,759.7562,759.0093,759.599,7803.0
2024-01-22 12:00:00,772.91,772.92,769.8,769.95,6696.0,759.6186,759.6284,756.5621,756.7095,6696.0
2024-01-22 12:10:00,769.96,770.42,769.25,769.25,4208.0,756.7193,757.1714,756.0216,756.0216,4208.0
2024-01-22 12:20:00,769.51,770.24,769.34,769.84,3115.0,756.2771,756.9945,756.11,756.6014,3115.0
2024-01-22 12:30:00,769.88,769.88,768.56,768.84,4226.0,756.6407,756.6407,755.3434,755.6186,4226.0
2024-01-22 12:40:00,768.89,768.89,768.0,768.6,6125.0,755.6677,755.6677,754.7931,755.3827,6125.0
2024-01-22 12:50:00,768.29,769.31,768.26,768.94,6431.0,755.0781,756.0805,755.0486,755.7169,6431.0
2024-01-22 13:00:00,768.92,769.06,768.38,769.03,4639.0,755.6972,755.8348,755.1665,755.8053,4639.0
2024-01-22 13:10:00,768.79,769.85,768.54,768.61,7521.0,755.5695,756.6112,755.3238,755.3926,7521.0
2024-01-22 13:20:00,768.14,768.9,767.87,767.98,20946.0,754.9306,755.6776,754.6653,754.7734,20946.0
2024-01-22 13:30:00,767.9,768.57,767.55,768.21,12793.0,754.6948,755.3532,754.3508,754.9994,12793.0
2024-01-22 13:40:00,768.03,768.88,767.76,768.71,14303.0,754.8225,755.6579,754.5572,755.4908,14303.0
2024-01-22 13:50:00,768.71,769.52,768.46,769.17,10344.0,755.4908,756.2869,755.2451,755.9429,10344.0
2024-01-22 14:00:00,769.19,769.43,769.11,769.3,12043.0,755.9626,756.1985,755.884,756.0707,12043.0
2024-01-22 14:10:00,769.04,769.05,768.15,768.15,7417.0,755.8152,755.825,754.9405,754.9405,7417.0
2024-01-22 14:20:00,767.75,768.13,767.39,768.08,5784.0,754.5474,754.9208,754.1935,754.8717,5784.0
2024-01-22 14:30:00,768.1,768.16,767.47,767.78,10170.0,754.8913,754.9503,754.2722,754.5768,10170.0
2024-01-22 14:40:00,767.78,768.27,767.72,767.94,11648.0,754.5768,755.0584,754.5179,754.7341,11648.0
2024-01-22 14:50:00,768.07,768.75,767.8,768.62,8463.0,754.8618,755.5302,754.5965,755.4024,8463.0
2024-01-22 15:00:00,768.63,768.75,767.71,768.33,19349.0,755.4122,755.5302,754.508,755.1174,19349.0
2024-01-22 15:10:00,768.5,769.16,768.5,769.01,15989.0,755.2845,755.9331,755.2845,755.7857,15989.0
2024-01-22 15:20:00,768.93,770.16,768.78,769.93,21307.0,755.7071,756.9159,755.5596,756.6899,21307.0
2024-01-22 15:30:00,769.95,770.09,769.24,769.39,18439.0,756.7095,756.8471,756.0117,756.1591,18439.0
2024-01-22 15:40:00,769.25,769.47,768.1,768.46,21305.0,756.0216,756.2378,754.8913,755.2451,21305.0
2024-01-22 15:50:00,768.46,769.42,766.37,766.92,72770.0,755.2451,756.1886,753.1911,753.7316,72770.0
2024-01-23 09:30:00,766.05,768.4,762.54,767.62,82166.0,752.8766,755.1862,749.4269,754.4196,82166.0
2024-01-23 09:40:00,768.07,768.07,765.29,766.52,41802.0,754.8618,754.8618,752.1297,753.3385,41802.0
2024-01-23 09:50:00,766.51,766.52,763.9,764.38,19504.0,753.3287,753.3385,750.7636,751.2353,19504.0
2024-01-23 10:00:00,764.35,766.53,764.32,765.71,22862.0,751.2058,753.3483,751.1763,752.5424,22862.0
2024-01-23 10:10:00,765.54,767.64,765.5,767.34,18077.0,752.3754,754.4392,752.336,754.1444,18077.0
2024-01-23 10:20:00,767.33,768.09,765.46,768.09,12529.0,754.1346,754.8815,752.2967,754.8815,12529.0
2024-01-23 10:30:00,768.03,768.77,766.61,768.77,7883.0,754.8225,755.5498,753.427,755.5498,7883.0
2024-01-23 10:40:00,768.92,769.4,768.16,768.46,12635.0,755.6972,756.169,754.9503,755.2451,12635.0
2024-01-23 10:50:00,768.23,769.0,768.03,768.84,10556.0,755.0191,755.7759,754.8225,755.6186,10556.0
2024-01-23 11:00:00,768.8,770.26,768.4,769.78,15319.0,755.5793,757.0142,755.1862,756.5424,15319.0
2024-01-23 11:10:00,769.83,770.03,767.85,768.09,13236.0,756.5916,756.7881,754.6456,754.8815,13236.0
2024-01-23 11:20:00,767.99,769.24,767.98,768.91,8098.0,754.7832,756.0117,754.7734,755.6874,8098.0
2024-01-23 11:30:00,769.07,769.48,765.84,768.79,52212.0,755.8447,756.2476,752.6702,755.5695,52212.0
2024-01-23 11:40:00,769.1,769.51,768.14,769.41,12936.0,755.8741,756.2771,754.9306,756.1788,12936.0
2024-01-23 11:50:00,769.8,771.0,769.39,771.0,8481.0,756.5621,757.7415,756.1591,757.7415,8481.0
2024-01-23 12:00:00,771.17,772.1,771.06,772.1,10328.0,757.9085,758.8225,757.8004,758.8225,10328.0
2024-01-23 12:10:00,772.41,773.08,771.98,772.07,7888.0,759.1272,759.7857,758.7046,758.7931,7888.0
2024-01-23 12:20:00,772.07,772.21,771.17,771.68,17940.0,758.7931,758.9307,757.9085,758.4098,17940.0
2024-01-23 12:30:00,771.51,771.69,771.25,771.25,5997.0,758.2427,758.4196,757.9872,757.9872,5997.0
2024-01-23 12:40:00,771.31,772.14,771.24,772.11,6773.0,758.0461,758.8619,757.9773,758.8324,6773.0
2024-01-23 12:50:00,772.11,774.52,771.91,774.52,26130.0,758.8324,761.2009,758.6358,761.2009,26130.0
2024-01-23 13:00:00,774.6,774.89,773.06,773.78,12620.0,761.2796,761.5646,759.766,760.4737,12620.0
2024-01-23 13:10:00,773.79,774.08,772.99,773.24,9475.0,760.4835,760.7685,759.6972,759.9429,9475.0
2024-01-23 13:20:00,773.13,773.34,772.78,772.99,9933.0,759.8348,760.0412,759.4909,759.6972,9933.0
2024-01-23 13:30:00,773.02,773.62,772.91,773.39,5398.0,759.7267,760.3164,759.6186,760.0904,5398.0
2024-01-23 13:40:00,773.69,774.63,773.28,774.46,13735.0,760.3852,761.309,759.9823,761.142,13735.0
2024-01-23 13:50:00,774.46,775.18,774.2,774.46,17437.0,761.142,761.8496,760.8864,761.142,17437.0
2024-01-23 14:00:00,774.5,775.5,774.0,774.33,21644.0,761.1813,762.1641,760.6899,761.0142,21644.0
2024-01-23 14:10:00,774.33,775.05,774.15,774.33,10013.0,761.0142,761.7218,760.8373,761.0142,10013.0
2024-01-23 14:20:00,774.61,774.85,773.56,774.27,21171.0,761.2894,761.5253,760.2574,760.9552,21171.0
2024-01-23 14:30:00,773.96,774.95,773.59,774.73,10983.0,760.6506,761.6235,760.2869,761.4073,10983.0
2024-01-23 14:40:00,774.87,777.32,774.8,776.75,28012.0,761.5449,763.9528,761.4761,763.3926,28012.0
2024-01-23 14:50:00,777.32,777.35,776.19,776.43,42465.0,763.9528,763.9823,762.8422,763.0781,42465.0
2024-01-23 15:00:00,776.39,778.67,776.2,778.36,27668.0,763.0388,765.2796,762.852,764.9749,27668.0
2024-01-23 15:10:00,778.41,778.41,776.94,777.67,31276.0,765.024,765.024,763.5793,764.2968,31276.0
2024-01-23 15:20:00,777.87,778.65,777.0,777.05,29766.0,764.4933,765.2599,763.6383,763.6874,29766.0
2024-01-23 15:30:00,776.92,776.92,774.81,774.95,27885.0,763.5597,763.5597,761.4859,761.6235,27885.0
2024-01-23 15:40:00,774.95,775.96,773.67,774.04,52066.0,761.6235,762.6162,760.3655,760.7292,52066.0
2024-01-23 15:50:00,774.13,778.5,774.13,778.4,122264.0,760.8176,765.1125,760.8176,765.0142,122264.0
2024-01-24 09:30:00,826.95,840.92,826.5,833.2,510661.0,812.7293,826.4591,812.2871,818.8718,510661.0
2024-01-24 09:40:00,832.92,835.47,828.7,829.23,220041.0,818.5967,821.1028,814.4492,814.9701,220041.0
2024-01-24 09:50:00,829.4,837.87,829.24,837.0,167211.0,815.1372,823.4615,814.9799,822.6065,167211.0
2024-01-24 10:00:00,837.07,839.12,835.29,838.22,73383.0,822.6753,824.69,820.9259,823.8055,73383.0
2024-01-24 10:10:00,838.4,843.77,838.4,841.79,116431.0,823.9824,829.2601,823.9824,827.3141,116431.0
2024-01-24 10:20:00,841.74,842.82,840.2,842.1,84276.0,827.265,828.3264,825.7515,827.6188,84276.0
2024-01-24 10:30:00,842.13,848.48,841.55,848.48,59709.0,827.6483,833.8891,827.0782,833.8891,59709.0
2024-01-24 10:40:00,848.71,849.02,846.77,847.54,54581.0,834.1151,834.4198,832.2085,832.9652,54581.0
2024-01-24 10:50:00,847.51,848.1,845.18,847.97,75926.0,832.9358,833.5156,830.6458,833.3878,75926.0
2024-01-24 11:00:00,848.28,848.96,843.71,844.14,79455.0,833.6925,834.3608,829.2011,829.6237,79455.0
2024-01-24 11:10:00,844.16,844.65,840.31,844.65,75038.0,829.6434,830.1249,825.8596,830.1249,75038.0
2024-01-24 11:20:00,844.64,844.66,842.03,842.11,44619.0,830.1151,830.1348,827.55,827.6286,44619.0
2024-01-24 11:30:00,842.0,849.92,841.31,849.47,77232.0,827.5205,835.3043,826.8424,834.862,77232.0
2024-01-24 11:40:00,849.51,854.29,849.3,853.35,46498.0,834.9014,839.5992,834.695,838.6753,46498.0
2024-01-24 11:50:00,853.53,859.36,852.11,858.59,44672.0,838.8522,844.582,837.4566,843.8252,44672.0
2024-01-24 12:00:00,858.97,861.53,857.59,861.53,42293.0,844.1987,846.7147,842.8424,846.7147,42293.0
2024-01-24 12:10:00,861.68,862.96,859.09,859.43,30475.0,846.8621,848.1201,844.3166,844.6508,30475.0
2024-01-24 12:20:00,859.12,861.27,858.93,860.52,36752.0,844.3461,846.4591,844.1594,845.722,36752.0
2024-01-24 12:30:00,860.45,863.11,860.37,862.15,24137.0,845.6532,848.2675,845.5746,847.324,24137.0
2024-01-24 12:40:00,861.82,862.57,861.18,861.7,23331.0,846.9997,847.7368,846.3707,846.8817,23331.0
2024-01-24 12:50:00,861.68,864.59,861.67,864.16,45459.0,846.8621,849.722,846.8523,849.2994,45459.0
2024-01-24 13:00:00,863.51,863.87,859.57,860.0,22186.0,848.6606,849.0144,844.7884,845.211,22186.0
2024-01-24 13:10:00,860.26,860.58,856.11,856.77,49126.0,845.4665,845.781,841.3879,842.0365,49126.0
2024-01-24 13:20:00,856.76,860.41,856.76,859.61,21093.0,842.0267,845.6139,842.0267,844.8277,21093.0
2024-01-24 13:30:00,860.04,860.48,859.27,859.55,25747.0,845.2503,845.6827,844.4935,844.7687,25747.0
2024-01-24 13:40:00,859.45,860.2,856.89,858.54,15494.0,844.6704,845.4075,842.1545,843.7761,15494.0
2024-01-24 13:50:00,858.91,862.49,858.27,861.63,21524.0,844.1397,847.6581,843.5107,846.8129,21524.0
2024-01-24 14:00:00,861.46,862.15,860.34,860.37,9089.0,846.6459,847.324,845.5451,845.5746,9089.0
2024-01-24 14:10:00,860.73,860.73,855.39,856.85,36791.0,845.9284,845.9284,840.6802,842.1151,36791.0
2024-01-24 14:20:00,856.99,859.0,854.27,859.0,43514.0,842.2527,844.2282,839.5795,844.2282,43514.0
2024-01-24 14:30:00,858.26,860.28,858.26,860.14,26623.0,843.5009,845.4862,843.5009,845.3486,26623.0
2024-01-24 14:40:00,860.15,861.24,859.53,859.89,24027.0,845.3584,846.4296,844.7491,845.1029,24027.0
2024-01-24 14:50:00,860.09,860.52,859.28,860.01,35884.0,845.2994,845.722,844.5034,845.2208,35884.0
2024-01-24 15:00:00,859.49,859.49,855.89,855.94,46913.0,844.7097,844.7097,841.1716,841.2208,46913.0
2024-01-24 15:10:00,855.56,855.94,849.43,849.54,30567.0,840.8473,841.2208,834.8227,834.9308,30567.0
2024-01-24 15:20:00,849.12,849.97,846.83,847.37,43785.0,834.5181,835.3535,832.2674,832.7982,43785.0
2024-01-24 15:30:00,847.13,849.54,846.82,848.5,45642.0,832.5623,834.9308,832.2576,833.9087,45642.0
2024-01-24 15:40:00,848.87,850.69,848.85,849.09,35813.0,834.2724,836.0611,834.2527,834.4886,35813.0
2024-01-24 15:50:00,848.62,848.68,846.48,846.88,157599.0,834.0267,834.0856,831.9235,832.3166,157599.0
2024-01-25 09:30:00,869.0,869.82,865.8,868.15,181067.0,854.0562,854.8621,850.9112,853.2208,181067.0
2024-01-25 09:40:00,868.24,875.48,867.48,875.23,53821.0,853.3093,860.4248,852.5623,860.1791,53821.0
2024-01-25 09:50:00,875.19,877.96,869.74,873.69,49314.0,860.1398,862.8621,854.7835,858.6655,49314.0
2024-01-25 10:00:00,873.69,877.75,872.05,877.61,38382.0,858.6655,862.6557,857.0538,862.5181,38382.0
2024-01-25 10:10:00,877.55,880.75,876.92,880.7,36336.0,862.4592,865.6041,861.84,865.555,36336.0
2024-01-25 10:20:00,881.0,883.28,879.91,882.0,37264.0,865.8498,868.0906,864.7786,866.8326,37264.0
2024-01-25 10:30:00,882.2,882.2,875.42,878.69,37628.0,867.0292,867.0292,860.3658,863.5796,37628.0
2024-01-25 10:40:00,878.67,879.9,876.19,878.07,17205.0,863.5599,864.7688,861.1226,862.9702,17205.0
2024-01-25 10:50:00,878.07,878.72,876.32,878.47,16130.0,862.9702,863.609,861.2503,863.3633,16130.0
2024-01-25 11:00:00,877.48,879.56,877.08,878.08,14228.0,862.3904,864.4346,861.9973,862.9801,14228.0
2024-01-25 11:10:00,878.33,880.99,877.25,879.16,16918.0,863.2258,865.84,862.1643,864.0415,16918.0
2024-01-25 11:20:00,878.64,879.77,877.74,878.95,11895.0,863.5304,864.641,862.6459,863.8351,11895.0
2024-01-25 11:30:00,878.98,880.62,878.87,879.45,19425.0,863.8646,865.4764,863.7565,864.3265,19425.0
2024-01-25 11:40:00,879.64,881.62,879.6,881.62,8429.0,864.5132,866.4592,864.4739,866.4592,8429.0
2024-01-25 11:50:00,881.7,882.95,880.26,881.78,16176.0,866.5378,867.7663,865.1226,866.6164,16176.0
2024-01-25 12:00:00,881.99,882.69,878.1,878.63,16804.0,866.8228,867.5108,862.9997,863.5206,16804.0
2024-01-25 12:10:00,878.86,881.58,878.23,880.42,13834.0,863.7466,866.4199,863.1275,865.2798,13834.0
2024-01-25 12:20:00,880.53,880.53,877.99,878.27,12543.0,865.3879,865.3879,862.8916,863.1668,12543.0
2024-01-25 12:30:00,878.47,878.5,873.05,873.61,24974.0,863.3633,863.3928,858.0366,858.5869,24974.0
2024-01-25 12:40:00,873.65,875.15,872.74,873.2,17090.0,858.6262,860.1004,857.7319,858.184,17090.0
2024-01-25 12:50:00,873.43,873.43,871.0,871.86,18341.0,858.41,858.41,856.0218,856.867,18341.0
2024-01-25 13:00:00,871.65,874.74,871.49,874.71,10771.0,856.6606,859.6975,856.5034,859.668,10771.0
2024-01-25 13:10:00,874.07,875.04,872.05,872.06,10771.0,859.039,859.9923,857.0538,857.0636,10771.0
2024-01-25 13:20:00,872.29,873.5,871.65,873.47,12316.0,857.2896,858.4788,856.6606,858.4493,12316.0
2024-01-25 13:30:00,872.97,873.38,869.46,870.51,15106.0,857.9579,858.3609,854.5083,855.5402,15106.0
2024-01-25 13:40:00,871.53,872.7,871.1,872.07,8786.0,856.5427,857.6926,856.1201,857.0734,8786.0
2024-01-25 13:50:00,871.96,871.97,865.38,865.46,14316.0,856.9653,856.9751,850.4985,850.5771,14316.0
2024-01-25 14:00:00,865.0,865.16,862.98,863.74,18923.0,850.125,850.2822,848.1397,848.8867,18923.0
2024-01-25 14:10:00,863.72,865.7,863.71,865.58,14020.0,848.867,850.8129,848.8572,850.695,14020.0
2024-01-25 14:20:00,865.71,866.02,864.94,865.87,9410.0,850.8228,851.1274,850.066,850.98,9410.0
2024-01-25 14:30:00,866.08,866.25,864.59,865.14,11493.0,851.1864,851.3535,849.722,850.2626,11493.0
2024-01-25 14:40:00,865.24,866.31,865.03,865.43,14656.0,850.3609,851.4125,850.1545,850.5476,14656.0
2024-01-25 14:50:00,865.41,867.77,865.3,867.49,13630.0,850.5279,852.8474,850.4198,852.5722,13630.0
2024-01-25 15:00:00,867.49,868.77,867.21,868.54,12056.0,852.5722,853.8302,852.297,853.6041,12056.0
2024-01-25 15:10:00,868.54,868.95,867.13,868.21,14462.0,853.6041,854.0071,852.2184,853.2798,14462.0
2024-01-25 15:20:00,868.62,868.73,866.95,867.52,13187.0,853.6827,853.7908,852.0415,852.6017,13187.0
2024-01-25 15:30:00,867.52,868.99,866.92,868.29,19539.0,852.6017,854.0464,852.012,853.3584,19539.0
2024-01-25 15:40:00,868.03,868.5,866.76,867.5,20123.0,853.1029,853.5648,851.8547,852.582,20123.0
2024-01-25 15:50:00,867.72,869.87,867.72,869.07,65720.0,852.7982,854.9112,852.7982,854.125,65720.0
2024-01-26 09:30:00,863.55,864.17,859.02,860.27,67109.0,848.6999,849.3093,844.2478,845.4763,67109.0
2024-01-26 09:40:00,859.02,859.02,854.38,857.49,31674.0,844.2478,844.2478,839.6876,842.7441,31674.0
2024-01-26 09:50:00,857.6,857.67,853.2,857.21,18733.0,842.8522,842.921,838.5279,842.4689,18733.0
2024-01-26 10:00:00,857.22,859.96,854.96,859.41,21599.0,842.4788,845.1717,840.2576,844.6311,21599.0
2024-01-26 10:10:00,859.35,859.98,858.35,859.77,30226.0,844.5721,845.1913,843.5893,844.9849,30226.0
2024-01-26 10:20:00,859.88,865.52,859.64,865.52,24962.0,845.093,850.636,844.8572,850.636,24962.0
2024-01-26 10:30:00,865.36,867.12,864.55,865.36,19593.0,850.4788,852.2085,849.6827,850.4788,19593.0
2024-01-26 10:40:00,865.46,866.49,864.36,866.2,17960.0,850.5771,851.5894,849.496,851.3044,17960.0
2024-01-26 10:50:00,866.22,868.32,865.87,868.12,18063.0,851.324,853.3879,850.98,853.1913,18063.0
2024-01-26 11:00:00,868.2,868.29,866.38,868.25,22905.0,853.27,853.3584,851.4813,853.3191,22905.0
2024-01-26 11:10:00,867.94,868.17,866.66,867.25,13684.0,853.0144,853.2405,851.7564,852.3363,13684.0
2024-01-26 11:20:00,867.42,867.87,866.82,867.2,14455.0,852.5034,852.9456,851.9137,852.2872,14455.0
2024-01-26 11:30:00,866.92,868.08,864.24,864.48,34884.0,852.012,853.152,849.3781,849.6139,34884.0
2024-01-26 11:40:00,864.69,867.65,864.49,867.63,19185.0,849.8203,852.7294,849.6238,852.7098,19185.0
2024-01-26 11:50:00,867.28,868.35,866.96,868.35,10847.0,852.3658,853.4174,852.0513,853.4174,10847.0
2024-01-26 12:00:00,868.3,871.22,868.01,869.91,19674.0,853.3682,856.238,853.0832,854.9506,19674.0
2024-01-26 12:10:00,869.91,872.1,869.5,872.1,16879.0,854.9506,857.1029,854.5476,857.1029,16879.0
2024-01-26 12:20:00,872.48,873.2,871.76,872.28,21706.0,857.4764,858.184,856.7687,857.2798,21706.0
2024-01-26 12:30:00,872.03,872.27,866.7,867.19,17665.0,857.0341,857.27,851.7958,852.2773,17665.0
2024-01-26 12:40:00,867.18,867.97,866.37,866.69,11063.0,852.2675,853.0439,851.4714,851.7859,11063.0
2024-01-26 12:50:00,866.35,866.75,865.39,866.37,14923.0,851.4518,851.8449,850.5083,851.4714,14923.0
2024-01-26 13:00:00,866.05,868.37,865.81,868.29,7883.0,851.1569,853.437,850.9211,853.3584,7883.0
2024-01-26 13:10:00,868.35,868.77,867.42,867.43,7101.0,853.4174,853.8302,852.5034,852.5132,7101.0
2024-01-26 13:20:00,867.7,869.85,867.69,869.45,8821.0,852.7786,854.8916,852.7687,854.4985,8821.0
2024-01-26 13:30:00,870.0,870.09,869.1,869.7,8348.0,855.039,855.1275,854.1545,854.7442,8348.0
2024-01-26 13:40:00,869.65,869.65,867.09,867.37,14164.0,854.695,854.695,852.179,852.4542,14164.0
2024-01-26 13:50:00,867.08,867.34,865.17,866.16,9169.0,852.1692,852.4247,850.2921,851.265,9169.0
2024-01-26 14:00:00,866.47,867.67,866.18,866.85,8282.0,851.5697,852.7491,851.2847,851.9432,8282.0
2024-01-26 14:10:00,866.99,867.67,866.56,866.82,4666.0,852.0808,852.7491,851.6582,851.9137,4666.0
2024-01-26 14:20:00,866.94,868.24,866.75,867.07,13116.0,852.0316,853.3093,851.8449,852.1594,13116.0
2024-01-26 14:30:00,867.08,868.16,866.59,868.09,9500.0,852.1692,853.2306,851.6876,853.1618,9500.0
2024-01-26 14:40:00,868.2,870.42,868.16,870.42,10811.0,853.27,855.4518,853.2306,855.4518,10811.0
2024-01-26 14:50:00,870.4,871.04,869.59,870.79,8154.0,855.4321,856.0611,854.6361,855.8154,8154.0
2024-01-26 15:00:00,870.85,871.07,868.92,869.28,9541.0,855.8744,856.0906,853.9776,854.3314,9541.0
2024-01-26 15:10:00,869.5,871.64,869.18,871.0,12470.0,854.5476,856.6508,854.2331,856.0218,12470.0
2024-01-26 15:20:00,870.81,870.81,869.36,869.36,8511.0,855.8351,855.8351,854.41,854.41,8511.0
2024-01-26 15:30:00,869.42,869.42,867.32,867.33,16313.0,854.469,854.469,852.4051,852.4149,16313.0
2024-01-26 15:40:00,867.51,867.55,866.16,867.55,17797.0,852.5918,852.6311,851.265,852.6311,17797.0
2024-01-26 15:50:00,867.42,868.43,866.78,867.7,47660.0,852.5034,853.496,851.8744,852.7786,47660.0
2024-01-29 09:30:00,867.58,870.84,867.0,870.72,31846.0,852.6606,855.8646,852.0906,855.7466,31846.0
2024-01-29 09:40:00,870.32,872.52,869.71,870.16,22414.0,855.3535,857.5157,854.754,855.1963,22414.0
2024-01-29 09:50:00,870.0,870.15,866.19,866.41,12400.0,855.039,855.1864,851.2945,851.5107,12400.0
2024-01-29 10:00:00,866.66,866.99,865.2,866.79,7100.0,851.7564,852.0808,850.3215,851.8842,7100.0
2024-01-29 10:10:00,867.12,867.18,866.13,866.52,6838.0,852.2085,852.2675,851.2356,851.6188,6838.0
2024-01-29 10:20:00,866.48,867.82,866.1,867.82,10655.0,851.5795,852.8965,851.2061,852.8965,10655.0
2024-01-29 10:30:00,868.26,868.89,867.27,868.89,12619.0,853.3289,853.9481,852.356,853.9481,12619.0
2024-01-29 10:40:00,868.95,869.2,867.42,867.43,5171.0,854.0071,854.2528,852.5034,852.5132,5171.0
2024-01-29 10:50:00,867.11,867.78,866.28,866.44,5181.0,852.1987,852.8572,851.383,851.5402,5181.0
2024-01-29 11:00:00,866.25,867.7,866.24,867.08,7437.0,851.3535,852.7786,851.3437,852.1692,7437.0
2024-01-29 11:10:00,867.46,869.05,867.39,868.43,6227.0,852.5427,854.1053,852.4739,853.496,6227.0
2024-01-29 11:20:00,868.41,868.84,867.63,868.68,4656.0,853.4763,853.899,852.7098,853.7417,4656.0
2024-01-29 11:30:00,869.05,870.13,869.05,869.1,14014.0,854.1053,855.1668,854.1053,854.1545,14014.0
2024-01-29 11:40:00,868.93,869.42,868.93,869.3,4751.0,853.9874,854.469,853.9874,854.351,4751.0
2024-01-29 11:50:00,869.36,869.38,868.98,869.38,1380.0,854.41,854.4297,854.0365,854.4297,1380.0
2024-01-29 12:00:00,869.59,869.76,869.16,869.26,4237.0,854.6361,854.8031,854.2134,854.3117,4237.0
2024-01-29 12:10:00,869.68,870.81,869.51,870.3,6321.0,854.7245,855.8351,854.5574,855.3338,6321.0
2024-01-29 12:20:00,870.36,871.41,869.74,870.74,5542.0,855.3928,856.4248,854.7835,855.7663,5542.0
2024-01-29 12:30:00,871.13,871.13,870.51,871.0,1339.0,856.1496,856.1496,855.5402,856.0218,1339.0
2024-01-29 12:40:00,870.43,870.48,869.88,870.07,4017.0,855.4616,855.5107,854.9211,855.1078,4017.0
2024-01-29 12:50:00,871.0,871.11,870.18,870.52,6769.0,856.0218,856.1299,855.2159,855.5501,6769.0
2024-01-29 13:00:00,869.9,870.42,869.88,870.21,5454.0,854.9407,855.4518,854.9211,855.2454,5454.0
2024-01-29 13:10:00,870.21,870.21,869.9,869.97,3933.0,855.2454,855.2454,854.9407,855.0095,3933.0
2024-01-29 13:20:00,870.17,870.61,869.96,870.47,5291.0,855.2061,855.6385,854.9997,855.5009,5291.0
2024-01-29 13:30:00,870.4,870.63,870.0,870.25,5006.0,855.4321,855.6582,855.039,855.2847,5006.0
2024-01-29 13:40:00,870.0,870.56,869.97,870.51,4648.0,855.039,855.5894,855.0095,855.5402,4648.0
2024-01-29 13:50:00,870.01,870.27,869.81,870.0,4565.0,855.0488,855.3044,854.8523,855.039,4565.0
2024-01-29 14:00:00,869.81,870.56,869.81,870.11,7492.0,854.8523,855.5894,854.8523,855.1471,7492.0
2024-01-29 14:10:00,870.51,871.39,870.32,871.09,14647.0,855.5402,856.4051,855.3535,856.1103,14647.0
2024-01-29 14:20:00,871.03,872.33,871.03,872.33,3704.0,856.0513,857.3289,856.0513,857.3289,3704.0
2024-01-29 14:30:00,872.38,874.3,872.36,874.19,10540.0,857.3781,859.2651,857.3584,859.157,10540.0
2024-01-29 14:40:00,874.17,874.84,873.95,874.38,11115.0,859.1373,859.7958,858.9211,859.3437,11115.0
2024-01-29 14:50:00,874.8,875.69,874.15,875.69,7701.0,859.7565,860.6312,859.1176,860.6312,7701.0
2024-01-29 15:00:00,875.73,877.53,875.73,877.04,11490.0,860.6705,862.4395,860.6705,861.9579,11490.0
2024-01-29 15:10:00,877.2,879.23,876.79,879.22,7733.0,862.1152,864.1103,861.7122,864.1005,7733.0
2024-01-29 15:20:00,879.22,882.8,879.1,882.8,15970.0,864.1005,867.6189,863.9825,867.6189,15970.0
2024-01-29 15:30:00,882.8,883.42,881.95,881.96,25356.0,867.6189,868.2282,866.7835,866.7933,25356.0
2024-01-29 15:40:00,881.96,881.96,879.52,879.72,31401.0,866.7933,866.7933,864.3953,864.5919,31401.0
2024-01-29 15:50:00,879.47,882.84,879.13,882.84,63933.0,864.3462,867.6582,864.012,867.6582,63933.0
2024-01-30 09:30:00,874.05,877.73,874.05,874.56,22719.0,859.0194,862.6361,859.0194,859.5206,22719.0
2024-01-30 09:40:00,874.73,874.8,872.0,873.16,12134.0,859.6877,859.7565,857.0046,858.1447,12134.0
2024-01-30 09:50:00,873.27,873.33,870.32,871.06,10318.0,858.2528,858.3117,855.3535,856.0808,10318.0
2024-01-30 10:00:00,871.4,871.4,867.13,868.2,14403.0,856.4149,856.4149,852.2184,853.27,14403.0
2024-01-30 10:10:00,868.5,868.56,864.55,866.0,15894.0,853.5648,853.6238,849.6827,851.1078,15894.0
2024-01-30 10:20:00,866.13,867.19,864.45,866.38,12463.0,851.2356,852.2773,849.5844,851.4813,12463.0
2024-01-30 10:30:00,866.38,867.32,865.76,866.24,8531.0,851.4813,852.4051,850.8719,851.3437,8531.0
2024-01-30 10:40:00,866.61,867.0,864.76,864.76,9438.0,851.7073,852.0906,849.8891,849.8891,9438.0
2024-01-30 10:50:00,864.57,865.26,862.6,865.11,13089.0,849.7024,850.3805,847.7663,850.2331,13089.0
2024-01-30 11:00:00,865.31,866.62,864.64,865.75,11302.0,850.4297,851.7171,849.7712,850.8621,11302.0
2024-01-30 11:10:00,865.78,866.99,864.92,865.68,18790.0,850.8916,852.0808,850.0464,850.7933,18790.0
2024-01-30 11:20:00,865.36,866.4,865.33,866.07,5816.0,850.4788,851.5009,850.4493,851.1766,5816.0
2024-01-30 11:30:00,865.99,868.86,865.99,868.42,12968.0,851.098,853.9186,851.098,853.4862,12968.0
2024-01-30 11:40:00,868.48,869.43,868.02,868.16,8129.0,853.5451,854.4788,853.0931,853.2306,8129.0
2024-01-30 11:50:00,868.35,868.54,866.03,867.33,7880.0,853.4174,853.6041,851.1373,852.4149,7880.0
2024-01-30 12:00:00,867.53,868.82,867.53,868.43,3245.0,852.6115,853.8793,852.6115,853.496,3245.0
2024-01-30 12:10:00,868.24,868.24,867.13,867.23,4104.0,853.3093,853.3093,852.2184,852.3166,4104.0
2024-01-30 12:20:00,867.57,868.09,865.68,865.94,4445.0,852.6508,853.1618,850.7933,851.0488,4445.0
2024-01-30 12:30:00,865.76,866.11,863.89,864.52,8145.0,850.8719,851.2159,849.0341,849.6532,8145.0
2024-01-30 12:40:00,864.8,864.93,864.08,864.74,5236.0,849.9284,850.0562,849.2208,849.8695,5236.0
2024-01-30 12:50:00,864.73,865.49,864.41,865.11,4021.0,849.8596,850.6066,849.5451,850.2331,4021.0
2024-01-30 13:00:00,865.37,865.37,863.6,864.56,6060.0,850.4886,850.4886,848.7491,849.6926,6060.0
2024-01-30 13:10:00,864.69,865.46,864.61,865.05,3644.0,849.8203,850.5771,849.7417,850.1741,3644.0
2024-01-30 13:20:00,865.06,866.72,864.85,866.72,4698.0,850.184,851.8154,849.9776,851.8154,4698.0
2024-01-30 13:30:00,866.73,866.97,866.33,866.75,3917.0,851.8252,852.0611,851.4321,851.8449,3917.0
2024-01-30 13:40:00,866.37,866.44,864.88,865.1,4727.0,851.4714,851.5402,850.007,850.2233,4727.0
2024-01-30 13:50:00,864.84,864.93,864.19,864.81,7012.0,849.9677,850.0562,849.3289,849.9383,7012.0
2024-01-30 14:00:00,864.81,865.35,864.05,864.6,12520.0,849.9383,850.469,849.1913,849.7319,12520.0
2024-01-30 14:10:00,864.6,865.15,863.97,864.59,7904.0,849.7319,850.2724,849.1127,849.722,7904.0
2024-01-30 14:20:00,864.88,866.8,864.88,866.77,5420.0,850.007,851.894,850.007,851.8645,5420.0
2024-01-30 14:30:00,866.76,867.78,866.71,867.57,4273.0,851.8547,852.8572,851.8056,852.6508,4273.0
2024-01-30 14:40:00,867.6,868.09,867.47,867.98,4170.0,852.6803,853.1618,852.5525,853.0537,4170.0
2024-01-30 14:50:00,868.2,868.5,867.91,868.03,6365.0,853.27,853.5648,852.9849,853.1029,6365.0
2024-01-30 15:00:00,868.03,868.89,866.97,866.97,5199.0,853.1029,853.9481,852.0611,852.0611,5199.0
2024-01-30 15:10:00,867.1,868.18,867.09,868.18,5110.0,852.1889,853.2503,852.179,853.2503,5110.0
2024-01-30 15:20:00,868.13,868.85,867.93,868.41,6766.0,853.2012,853.9088,853.0046,853.4763,6766.0
2024-01-30 15:30:00,868.25,868.48,866.76,867.65,9679.0,853.3191,853.5451,851.8547,852.7294,9679.0
2024-01-30 15:40:00,867.82,868.83,867.49,868.63,13685.0,852.8965,853.8891,852.5722,853.6926,13685.0
2024-01-30 15:50:00,868.73,869.77,868.2,868.27,43641.0,853.7908,854.813,853.27,853.3388,43641.0
2024-01-31 09:30:00,861.22,867.2,859.46,865.0,30757.0,846.41,852.2872,844.6803,850.125,30757.0
2024-01-31 09:40:00,864.5,866.62,863.71,866.62,16326.0,849.6336,851.7171,848.8572,851.7171,16326.0
2024-01-31 09:50:00,867.23,869.98,866.49,867.07,12027.0,852.3166,855.0193,851.5894,852.1594,12027.0
2024-01-31 10:00:00,866.93,869.67,866.93,868.51,15178.0,852.0218,854.7147,852.0218,853.5746,15178.0
2024-01-31 10:10:00,868.2,868.49,866.25,867.25,8374.0,853.27,853.555,851.3535,852.3363,8374.0
2024-01-31 10:20:00,867.19,867.47,864.85,865.0,11029.0,852.2773,852.5525,849.9776,850.125,11029.0
2024-01-31 10:30:00,865.2,865.2,862.68,862.83,15428.0,850.3215,850.3215,847.8449,847.9923,15428.0
2024-01-31 10:40:00,862.79,864.83,862.48,864.55,9554.0,847.953,849.9579,847.6483,849.6827,9554.0
2024-01-31 10:50:00,865.2,865.2,863.44,864.19,12374.0,850.3215,850.3215,848.5918,849.3289,12374.0
2024-01-31 11:00:00,864.75,867.87,864.75,867.44,13376.0,849.8793,852.9456,849.8793,852.523,13376.0
2024-01-31 11:10:00,867.38,868.5,867.05,867.97,7127.0,852.4641,853.5648,852.1397,853.0439,7127.0
2024-01-31 11:20:00,868.37,868.58,866.12,867.13,8289.0,853.437,853.6434,851.2257,852.2184,8289.0
2024-01-31 11:30:00,867.1,867.45,865.79,867.2,29005.0,852.1889,852.5329,850.9014,852.2872,29005.0
2024-01-31 11:40:00,866.86,868.1,866.01,868.09,3990.0,851.953,853.1717,851.1176,853.1618,3990.0
2024-01-31 11:50:00,867.23,867.41,865.21,866.22,6934.0,852.3166,852.4935,850.3314,851.324,6934.0
2024-01-31 12:00:00,866.26,869.3,866.2,868.92,2810.0,851.3633,854.351,851.3044,853.9776,2810.0
2024-01-31 12:10:00,869.09,869.09,868.0,868.0,3691.0,854.1447,854.1447,853.0734,853.0734,3691.0
2024-01-31 12:20:00,868.04,869.07,867.5,869.06,3048.0,853.1127,854.125,852.582,854.1152,3048.0
2024-01-31 12:30:00,869.46,869.46,867.76,867.93,2774.0,854.5083,854.5083,852.8375,853.0046,2774.0
2024-01-31 12:40:00,868.03,869.91,868.03,868.76,4191.0,853.1029,854.9506,853.1029,853.8203,4191.0
2024-01-31 12:50:00,869.62,870.46,869.15,870.34,4923.0,854.6655,855.4911,854.2036,855.3732,4923.0
2024-01-31 13:00:00,870.69,872.0,870.36,872.0,5811.0,855.7171,857.0046,855.3928,857.0046,5811.0
2024-01-31 13:10:00,871.78,874.34,871.78,874.3,8157.0,856.7884,859.3044,856.7884,859.2651,8157.0
2024-01-31 13:20:00,874.51,874.95,873.38,874.57,21903.0,859.4714,859.9039,858.3609,859.5304,21903.0
2024-01-31 13:30:00,874.74,875.66,874.16,874.17,8852.0,859.6975,860.6017,859.1275,859.1373,8852.0
2024-01-31 13:40:00,874.15,875.08,873.76,874.86,6372.0,859.1176,860.0316,858.7343,859.8154,6372.0
2024-01-31 13:50:00,874.82,874.82,873.86,874.26,2470.0,859.7761,859.7761,858.8326,859.2257,2470.0
2024-01-31 14:00:00,874.28,875.21,868.38,871.03,13282.0,859.2454,860.1594,853.4469,856.0513,13282.0
2024-01-31 14:10:00,871.81,873.23,870.2,870.2,5907.0,856.8179,858.2135,855.2356,855.2356,5907.0
2024-01-31 14:20:00,870.38,871.42,869.94,871.01,4171.0,855.4125,856.4346,854.98,856.0316,4171.0
2024-01-31 14:30:00,870.82,878.04,869.91,878.04,7443.0,855.8449,862.9407,854.9506,862.9407,7443.0
2024-01-31 14:40:00,878.0,884.0,876.95,880.35,20244.0,862.9014,868.7983,861.8695,865.211,20244.0
2024-01-31 14:50:00,879.94,880.0,875.31,875.31,13741.0,864.8081,864.867,860.2577,860.2577,13741.0
2024-01-31 15:00:00,875.69,875.76,866.0,870.46,24197.0,860.6312,860.7,851.1078,855.4911,24197.0
2024-01-31 15:10:00,871.71,872.28,869.27,870.4,13202.0,856.7196,857.2798,854.3216,855.4321,13202.0
2024-01-31 15:20:00,870.34,873.65,869.8,872.74,13385.0,855.3732,858.6262,854.8424,857.7319,13385.0
2024-01-31 15:30:00,872.42,873.04,869.0,871.29,16267.0,857.4174,858.0267,854.0562,856.3068,16267.0
2024-01-31 15:40:00,871.17,871.98,869.84,870.5,9322.0,856.1889,856.985,854.8818,855.5304,9322.0
2024-01-31 15:50:00,869.88,871.49,869.06,870.06,48413.0,854.9211,856.5034,854.1152,855.098,48413.0
2024-02-01 09:30:00,882.32,883.28,878.93,882.69,33647.0,867.1471,868.0906,863.8154,867.5108,33647.0
2024-02-01 09:40:00,882.69,885.46,881.9,882.86,27885.0,867.5108,870.2331,866.7344,867.6779,27885.0
2024-02-01 09:50:00,883.24,884.6,882.0,882.71,12283.0,868.0513,869.3879,866.8326,867.5304,12283.0
2024-02-01 10:00:00,882.6,886.33,880.2,886.33,25837.0,867.4223,871.0882,865.0636,871.0882,25837.0
2024-02-01 10:10:00,886.11,886.63,885.08,885.5,14586.0,870.872,871.383,869.8597,870.2725,14586.0
2024-02-01 10:20:00,884.36,885.59,882.42,885.28,7055.0,869.1521,870.3609,867.2454,870.0562,7055.0
2024-02-01 10:30:00,885.26,885.48,882.67,882.91,10330.0,870.0366,870.2528,867.4911,867.727,10330.0
2024-02-01 10:40:00,882.91,883.7,880.49,880.79,15361.0,867.727,868.5034,865.3486,865.6435,15361.0
2024-02-01 10:50:00,880.86,880.86,876.66,877.19,15097.0,865.7122,865.7122,861.5845,862.1054,15097.0
2024-02-01 11:00:00,877.5,879.61,876.78,879.41,14704.0,862.41,864.4837,861.7024,864.2872,14704.0
2024-02-01 11:10:00,879.58,880.63,878.64,879.92,10081.0,864.4543,865.4862,863.5304,864.7884,10081.0
2024-02-01 11:20:00,880.0,881.58,879.45,880.57,5838.0,864.867,866.4199,864.3265,865.4272,5838.0
2024-02-01 11:30:00,881.38,883.06,880.86,883.06,8602.0,866.2233,867.8744,865.7122,867.8744,8602.0
2024-02-01 11:40:00,883.33,883.75,882.32,882.54,4188.0,868.1398,868.5526,867.1471,867.3634,4188.0
2024-02-01 11:50:00,882.9,883.75,882.33,882.78,8440.0,867.7172,868.5526,867.157,867.5992,8440.0
2024-02-01 12:00:00,883.23,886.81,883.23,886.72,9398.0,868.0415,871.5599,868.0415,871.4715,9398.0
2024-02-01 12:10:00,887.0,887.67,885.9,885.9,11525.0,871.7467,872.4051,870.6656,870.6656,11525.0
2024-02-01 12:20:00,885.56,885.99,884.01,884.18,7962.0,870.3314,870.754,868.8081,868.9752,7962.0
2024-02-01 12:30:00,884.27,884.95,884.16,884.59,4344.0,869.0636,869.7319,868.9555,869.3781,4344.0
2024-02-01 12:40:00,884.5,887.41,884.5,887.09,7028.0,869.2897,872.1496,869.2897,871.8351,7028.0
2024-02-01 12:50:00,887.34,888.36,886.5,886.73,9001.0,872.0808,873.0833,871.2553,871.4813,9001.0
2024-02-01 13:00:00,886.56,886.56,884.14,884.38,2822.0,871.3142,871.3142,868.9358,869.1717,2822.0
2024-02-01 13:10:00,885.53,886.36,885.04,885.63,3387.0,870.3019,871.1177,869.8204,870.4002,3387.0
2024-02-01 13:20:00,886.1,887.22,885.83,886.9,4014.0,870.8621,871.9629,870.5968,871.6484,4014.0
2024-02-01 13:30:00,886.94,888.48,885.5,886.36,6294.0,871.6877,873.2012,870.2725,871.1177,6294.0
2024-02-01 13:40:00,886.53,887.08,885.2,886.91,3840.0,871.2847,871.8253,869.9776,871.6582,3840.0
2024-02-01 13:50:00,886.91,887.87,886.45,886.8,5639.0,871.6582,872.6017,871.2061,871.5501,5639.0
2024-02-01 14:00:00,887.3,887.98,887.23,887.95,2781.0,872.0415,872.7098,871.9727,872.6803,2781.0
2024-02-01 14:10:00,888.0,888.5,886.44,887.52,6769.0,872.7295,873.2209,871.1963,872.2577,6769.0
2024-02-01 14:20:00,887.82,888.21,887.38,887.84,5140.0,872.5526,872.9359,872.1201,872.5722,5140.0
2024-02-01 14:30:00,887.94,888.06,887.32,888.06,5116.0,872.6705,872.7884,872.0612,872.7884,5116.0
2024-02-01 14:40:00,888.04,889.97,888.0,889.51,4876.0,872.7688,874.6656,872.7295,874.2135,4876.0
2024-02-01 14:50:00,889.48,889.95,888.76,889.95,6878.0,874.184,874.6459,873.4764,874.6459,6878.0
2024-02-01 15:00:00,890.0,891.8,889.6,891.16,7826.0,874.6951,876.4641,874.302,875.8351,7826.0
2024-02-01 15:10:00,891.03,891.58,890.34,891.58,2903.0,875.7074,876.2479,875.0292,876.2479,2903.0
2024-02-01 15:20:00,891.47,892.05,891.34,891.67,7952.0,876.1398,876.7098,876.012,876.3364,7952.0
2024-02-01 15:30:00,892.11,893.53,891.9,892.51,7934.0,876.7688,878.1644,876.5624,877.1619,7934.0
2024-02-01 15:40:00,892.51,893.78,891.43,891.43,17407.0,877.1619,878.4101,876.1005,876.1005,17407.0
2024-02-01 15:50:00,891.4,891.49,889.9,890.51,37103.0,876.071,876.1594,874.5968,875.1963,37103.0
2024-02-02 09:30:00,879.3,884.3,879.09,882.9,44609.0,864.1791,869.0931,863.9727,867.7172,44609.0
2024-02-02 09:40:00,883.5,887.89,882.31,886.26,18958.0,868.3069,872.6214,867.1373,871.0194,18958.0
2024-02-02 09:50:00,885.78,886.69,884.06,885.54,6906.0,870.5476,871.442,868.8572,870.3118,6906.0
2024-02-02 10:00:00,885.56,886.42,882.78,883.47,15580.0,870.3314,871.1766,867.5992,868.2774,15580.0
2024-02-02 10:10:00,882.8,884.25,882.35,883.09,10217.0,867.6189,869.044,867.1766,867.9039,10217.0
2024-02-02 10:20:00,883.0,884.69,881.3,881.66,7340.0,867.8154,869.4764,866.1447,866.4985,7340.0
2024-02-02 10:30:00,881.85,883.0,879.94,883.0,9954.0,866.6852,867.8154,864.8081,867.8154,9954.0
2024-02-02 10:40:00,883.35,885.26,882.39,884.81,10798.0,868.1594,870.0366,867.2159,869.5943,10798.0
2024-02-02 10:50:00,885.08,885.6,884.0,884.64,5162.0,869.8597,870.3707,868.7983,869.4272,5162.0
2024-02-02 11:00:00,885.05,885.05,882.2,883.42,8927.0,869.8302,869.8302,867.0292,868.2282,8927.0
2024-02-02 11:10:00,883.58,884.29,883.01,883.28,9852.0,868.3855,869.0833,867.8253,868.0906,9852.0
2024-02-02 11:20:00,883.32,884.2,882.87,883.92,9705.0,868.1299,868.9948,867.6877,868.7196,9705.0
2024-02-02 11:30:00,884.14,885.3,882.4,885.3,13108.0,868.9358,870.0759,867.2258,870.0759,13108.0
2024-02-02 11:40:00,885.39,885.99,884.71,885.6,5575.0,870.1643,870.754,869.496,870.3707,5575.0
2024-02-02 11:50:00,885.55,886.61,884.95,886.29,6498.0,870.3216,871.3634,869.7319,871.0489,6498.0
2024-02-02 12:00:00,886.49,887.19,885.57,886.66,13567.0,871.2454,871.9334,870.3413,871.4125,13567.0
2024-02-02 12:10:00,886.35,887.31,885.84,887.31,2614.0,871.1078,872.0513,870.6066,872.0513,2614.0
2024-02-02 12:20:00,887.12,890.0,886.95,889.89,2545.0,871.8646,874.6951,871.6975,874.587,2545.0
2024-02-02 12:30:00,890.27,891.0,890.06,890.39,3556.0,874.9604,875.6779,874.754,875.0784,3556.0
2024-02-02 12:40:00,890.38,890.39,885.32,887.07,9482.0,875.0685,875.0784,870.0956,871.8155,9482.0
2024-02-02 12:50:00,887.26,887.63,886.15,887.63,3311.0,872.0022,872.3658,870.9113,872.3658,3311.0
2024-02-02 13:00:00,888.02,890.26,888.02,888.71,3520.0,872.7491,874.9506,872.7491,873.4273,3520.0
2024-02-02 13:10:00,889.27,890.1,888.91,889.49,3715.0,873.9776,874.7934,873.6238,874.1938,3715.0
2024-02-02 13:20:00,889.91,890.24,887.95,888.57,4863.0,874.6066,874.9309,872.6803,873.2897,4863.0
2024-02-02 13:30:00,888.15,888.5,887.21,888.26,3010.0,872.8769,873.2209,871.9531,872.985,3010.0
2024-02-02 13:40:00,888.34,889.39,888.12,888.94,3861.0,873.0636,874.0956,872.8474,873.6533,3861.0
2024-02-02 13:50:00,889.05,889.62,888.4,889.62,2978.0,873.7614,874.3216,873.1226,874.3216,2978.0
2024-02-02 14:00:00,889.88,890.01,889.53,890.01,3901.0,874.5771,874.7049,874.2332,874.7049,3901.0
2024-02-02 14:10:00,889.85,890.83,889.3,889.3,8612.0,874.5477,875.5108,874.0071,874.0071,8612.0
2024-02-02 14:20:00,889.59,890.01,888.95,889.94,4143.0,874.2921,874.7049,873.6631,874.6361,4143.0
2024-02-02 14:30:00,889.69,891.37,889.68,891.35,2038.0,874.3904,876.0415,874.3806,876.0219,2038.0
2024-02-02 14:40:00,891.51,893.0,891.51,893.0,6082.0,876.1791,877.6435,876.1791,877.6435,6082.0
2024-02-02 14:50:00,892.81,892.81,891.7,892.27,3619.0,877.4568,877.4568,876.3658,876.926,3619.0
2024-02-02 15:00:00,892.11,893.05,891.44,892.68,5314.0,876.7688,877.6926,876.1103,877.329,5314.0
2024-02-02 15:10:00,892.53,892.53,891.71,891.72,3340.0,877.1816,877.1816,876.3757,876.3855,3340.0
2024-02-02 15:20:00,891.82,892.75,890.7,892.75,8537.0,876.4838,877.3978,875.383,877.3978,8537.0
2024-02-02 15:30:00,892.75,892.75,890.11,891.69,10290.0,877.3978,877.3978,874.8032,876.356,10290.0
2024-02-02 15:40:00,891.34,891.69,890.39,890.87,13135.0,876.012,876.356,875.0784,875.5501,13135.0
2024-02-02 15:50:00,890.79,892.19,890.41,890.72,41752.0,875.4715,876.8474,875.098,875.4027,41752.0
2024-02-05 09:30:00,885.6,888.0,885.12,886.74,33117.0,871.8775,874.2403,871.405,872.9999,33117.0
2024-02-05 09:40:00,887.21,890.53,886.66,889.33,16775.0,873.4626,876.7311,872.9211,875.5497,16775.0
2024-02-05 09:50:00,889.07,890.73,887.0,890.46,15049.0,875.2938,876.928,873.2558,876.6622,15049.0
2024-02-05 10:00:00,889.9,889.9,885.9,885.9,14007.0,876.1109,876.1109,872.1729,872.1729,14007.0
2024-02-05 10:10:00,886.7,886.8,881.66,882.7,5161.0,872.9605,873.0589,867.9986,869.0225,5161.0
2024-02-05 10:20:00,882.06,883.69,881.98,882.75,2920.0,868.3924,869.9971,868.3136,869.0717,2920.0
2024-02-05 10:30:00,883.5,885.0,883.39,883.76,3729.0,869.8101,871.2868,869.7018,870.066,3729.0
2024-02-05 10:40:00,883.46,883.49,881.1,883.35,5978.0,869.7707,869.8002,867.4473,869.6624,5978.0
2024-02-05 10:50:00,883.32,883.38,882.17,882.74,3985.0,869.6329,869.6919,868.5007,869.0618,3985.0
2024-02-05 11:00:00,882.45,885.2,882.3,885.08,3564.0,868.7763,871.4837,868.6287,871.3656,3564.0
2024-02-05 11:10:00,885.91,886.62,885.11,886.62,5425.0,872.1827,872.8817,871.3951,872.8817,5425.0
2024-02-05 11:20:00,886.72,887.21,885.85,885.9,8531.0,872.9802,873.4626,872.1237,872.1729,8531.0
2024-02-05 11:30:00,886.1,888.36,886.1,887.84,10334.0,872.3698,874.5948,872.3698,874.0828,10334.0
2024-02-05 11:40:00,887.18,887.63,886.86,887.35,2403.0,873.433,873.8761,873.118,873.6004,2403.0
2024-02-05 11:50:00,887.69,888.2,887.32,887.68,3359.0,873.9351,874.4372,873.5709,873.9253,3359.0
2024-02-05 12:00:00,887.52,887.52,886.6,887.17,2600.0,873.7678,873.7678,872.862,873.4232,2600.0
2024-02-05 12:10:00,887.21,888.56,887.2,888.56,3235.0,873.4626,874.7917,873.4527,874.7917,3235.0
2024-02-05 12:20:00,888.16,889.11,887.55,889.11,2811.0,874.3979,875.3331,873.7973,875.3331,2811.0
2024-02-05 12:30:00,889.16,891.66,889.15,891.58,2474.0,875.3824,877.8436,875.3725,877.7649,2474.0
2024-02-05 12:40:00,891.96,893.88,891.37,893.87,13083.0,878.139,880.0292,877.5581,880.0194,13083.0
2024-02-05 12:50:00,893.53,893.88,892.09,892.97,14652.0,879.6847,880.0292,878.267,879.1333,14652.0
2024-02-05 13:00:00,892.88,896.0,892.08,895.6,12134.0,879.0447,882.1164,878.2571,881.7226,12134.0
2024-02-05 13:10:00,895.28,897.39,895.28,896.5,6433.0,881.4075,883.4848,881.4075,882.6086,6433.0
2024-02-05 13:20:00,896.17,896.77,895.5,895.6,25404.0,882.2837,882.8745,881.6241,881.7226,25404.0
2024-02-05 13:30:00,895.51,896.35,895.5,896.35,4236.0,881.634,882.461,881.6241,882.461,4236.0
2024-02-05 13:40:00,896.06,896.47,895.29,896.03,5360.0,882.1755,882.5791,881.4174,882.1459,5360.0
2024-02-05 13:50:00,895.76,896.81,895.49,896.54,4453.0,881.8801,882.9138,881.6143,882.648,4453.0
2024-02-05 14:00:00,896.73,897.96,895.86,897.95,5310.0,882.8351,884.046,881.9786,884.0362,5310.0
2024-02-05 14:10:00,897.95,898.1,896.77,897.5,16571.0,884.0362,884.1838,882.8745,883.5931,16571.0
2024-02-05 14:20:00,896.84,898.33,896.83,897.94,12522.0,882.9434,884.4103,882.9335,884.0263,12522.0
2024-02-05 14:30:00,897.92,900.43,897.84,900.19,11758.0,884.0066,886.4777,883.9279,886.2415,11758.0
2024-02-05 14:40:00,900.27,901.87,900.27,901.87,11062.0,886.3202,887.8954,886.3202,887.8954,11062.0
2024-02-05 14:50:00,901.75,901.92,900.01,900.61,11323.0,887.7773,887.9447,886.0642,886.6549,11323.0
2024-02-05 15:00:00,900.71,900.71,896.98,898.39,14618.0,886.7534,886.7534,883.0812,884.4693,14618.0
2024-02-05 15:10:00,898.38,899.04,896.79,897.5,10613.0,884.4595,885.1093,882.8941,883.5931,10613.0
2024-02-05 15:20:00,897.19,898.22,896.88,898.03,3759.0,883.2879,884.302,882.9827,884.1149,3759.0
2024-02-05 15:30:00,897.96,898.03,896.75,897.02,6704.0,884.046,884.1149,882.8548,883.1206,6704.0
2024-02-05 15:40:00,897.05,898.31,896.92,898.2,11609.0,883.1501,884.3906,883.0221,884.2823,11609.0
2024-02-05 15:50:00,898.37,899.4,897.85,898.53,39324.0,884.4497,885.4637,883.9377,884.6072,39324.0
2024-02-06 09:30:00,898.8,899.73,893.74,895.38,32632.0,884.873,885.7886,879.8914,881.506,32632.0
2024-02-06 09:40:00,895.18,896.0,892.8,893.76,13083.0,881.3091,882.1164,878.966,879.9111,13083.0
2024-02-06 09:50:00,894.0,895.19,892.3,894.89,15585.0,880.1474,881.3189,878.4737,881.0236,15585.0
2024-02-06 10:00:00,894.23,895.34,892.04,892.44,34137.0,880.3738,881.4666,878.2177,878.6115,34137.0
2024-02-06 10:10:00,892.46,894.55,891.68,893.96,23103.0,878.6312,880.6888,877.8633,880.108,23103.0
2024-02-06 10:20:00,894.6,895.32,892.05,894.07,6832.0,880.7381,881.4469,878.2276,880.2163,6832.0
2024-02-06 10:30:00,895.95,897.0,895.59,895.67,5990.0,882.0672,883.1009,881.7127,881.7915,5990.0
2024-02-06 10:40:00,895.56,895.89,894.15,895.25,4309.0,881.6832,882.0081,880.295,881.378,4309.0
2024-02-06 10:50:00,895.17,899.22,895.17,898.67,10452.0,881.2992,885.2865,881.2992,884.745,10452.0
2024-02-06 11:00:00,898.81,899.3,897.3,897.31,6567.0,884.8828,885.3652,883.3962,883.4061,6567.0
2024-02-06 11:10:00,897.43,897.53,895.31,895.66,12181.0,883.5242,883.6227,881.4371,881.7816,12181.0
2024-02-06 11:20:00,895.6,896.13,895.22,895.45,3459.0,881.7226,882.2444,881.3485,881.5749,3459.0
2024-02-06 11:30:00,895.51,897.83,895.5,896.0,16206.0,881.634,883.918,881.6241,882.1164,16206.0
2024-02-06 11:40:00,895.98,896.52,892.54,893.24,15034.0,882.0967,882.6283,878.71,879.3991,15034.0
2024-02-06 11:50:00,893.08,894.44,892.47,894.33,11636.0,879.2416,880.5806,878.6411,880.4723,11636.0
2024-02-06 12:00:00,894.34,894.82,891.5,892.37,27252.0,880.4821,880.9547,877.6861,878.5426,27252.0
2024-02-06 12:10:00,892.43,893.57,890.85,893.22,20447.0,878.6017,879.724,877.0462,879.3795,20447.0
2024-02-06 12:20:00,893.0,894.34,892.29,894.34,9023.0,879.1629,880.4821,878.4639,880.4821,9023.0
2024-02-06 12:30:00,894.9,895.39,893.49,895.17,5844.0,881.0334,881.5158,879.6453,881.2992,5844.0
2024-02-06 12:40:00,895.22,895.84,894.28,894.49,15259.0,881.3485,881.9589,880.423,880.6298,15259.0
2024-02-06 12:50:00,894.32,894.95,894.0,894.06,5035.0,880.4624,881.0827,880.1474,880.2064,5035.0
2024-02-06 13:00:00,893.6,895.18,893.6,894.63,6212.0,879.7536,881.3091,879.7536,880.7676,6212.0
2024-02-06 13:10:00,894.57,895.31,894.03,894.63,29959.0,880.7085,881.4371,880.1769,880.7676,29959.0
2024-02-06 13:20:00,894.62,896.08,894.49,896.08,7499.0,880.7578,882.1951,880.6298,882.1951,7499.0
2024-02-06 13:30:00,896.29,897.81,896.09,897.81,6252.0,882.4019,883.8983,882.205,883.8983,6252.0
2024-02-06 13:40:00,898.0,898.0,896.76,897.42,23311.0,884.0854,884.0854,882.8646,883.5144,23311.0
2024-02-06 13:50:00,896.93,898.75,896.93,898.75,6093.0,883.032,884.8238,883.032,884.8238,6093.0
2024-02-06 14:00:00,899.2,899.23,897.52,897.6,13354.0,885.2668,885.2963,883.6128,883.6916,13354.0
2024-02-06 14:10:00,897.56,897.56,895.9,896.61,12548.0,883.6522,883.6522,882.0179,882.7169,12548.0
2024-02-06 14:20:00,896.67,898.61,896.66,897.86,6267.0,882.776,884.6859,882.7662,883.9476,6267.0
2024-02-06 14:30:00,898.48,899.39,898.09,899.39,7075.0,884.558,885.4539,884.174,885.4539,7075.0
2024-02-06 14:40:00,899.02,901.43,899.02,901.24,9545.0,885.0896,887.4622,885.0896,887.2752,9545.0
2024-02-06 14:50:00,901.2,902.97,900.57,902.5,14495.0,887.2358,888.9784,886.6156,888.5157,14495.0
2024-02-06 15:00:00,902.72,905.76,902.72,904.56,22412.0,888.7323,891.7251,888.7323,890.5437,22412.0
2024-02-06 15:10:00,904.63,905.5,903.75,904.0,47900.0,890.6127,891.4692,889.7463,889.9924,47900.0
2024-02-06 15:20:00,904.2,905.22,903.96,904.05,16657.0,890.1893,891.1935,889.953,890.0416,16657.0
2024-02-06 15:30:00,903.56,903.67,900.44,900.44,32218.0,889.5592,889.6675,886.4876,886.4876,32218.0
2024-02-06 15:40:00,900.37,902.88,900.13,902.63,32406.0,886.4187,888.8898,886.1824,888.6436,32406.0
2024-02-06 15:50:00,902.75,905.6,902.63,904.91,85317.0,888.7618,891.5676,888.6436,890.8883,85317.0
2024-02-07 09:30:00,905.29,912.08,905.06,911.22,53667.0,891.2624,897.9472,891.036,897.1005,53667.0
2024-02-07 09:40:00,910.88,914.3,909.37,913.86,33367.0,896.7658,900.1328,895.2792,899.6996,33367.0
2024-02-07 09:50:00,914.0,914.16,911.97,913.38,22789.0,899.8375,899.995,897.8389,899.2271,22789.0
2024-02-07 10:00:00,914.1,914.6,912.33,913.23,28743.0,899.9359,900.4282,898.1933,899.0794,28743.0
2024-02-07 10:10:00,913.34,917.5,913.3,916.82,36276.0,899.1877,903.2832,899.1483,902.6138,36276.0
2024-02-07 10:20:00,916.36,920.25,916.18,918.52,40252.0,902.1609,905.9906,901.9837,904.2874,40252.0
2024-02-07 10:30:00,918.85,919.19,917.07,918.98,14301.0,904.6123,904.947,902.8599,904.7403,14301.0
2024-02-07 10:40:00,919.76,922.23,919.12,921.03,26855.0,905.5082,907.9399,904.8781,906.7585,26855.0
2024-02-07 10:50:00,921.1,921.5,916.51,916.85,20329.0,906.8275,907.2213,902.3086,902.6433,20329.0
2024-02-07 11:00:00,916.83,916.83,913.95,914.31,13888.0,902.6236,902.6236,899.7882,900.1427,13888.0
2024-02-07 11:10:00,914.35,917.14,914.35,917.04,15860.0,900.182,902.9288,900.182,902.8304,15860.0
2024-02-07 11:20:00,917.13,917.13,914.85,916.13,13449.0,902.919,902.919,900.6743,901.9345,13449.0
2024-02-07 11:30:00,916.48,916.74,914.54,915.7,36431.0,902.279,902.535,900.3691,901.5111,36431.0
2024-02-07 11:40:00,916.0,919.7,916.0,919.39,9470.0,901.8065,905.4491,901.8065,905.144,9470.0
2024-02-07 11:50:00,919.44,922.71,919.4,922.26,12761.0,905.1932,908.4125,905.1538,907.9695,12761.0
2024-02-07 12:00:00,922.06,922.96,921.65,922.96,8714.0,907.7726,908.6586,907.3689,908.6586,8714.0
2024-02-07 12:10:00,922.27,922.65,920.52,922.42,10899.0,907.9793,908.3534,906.2564,908.127,10899.0
2024-02-07 12:20:00,922.25,922.25,920.0,920.0,18239.0,907.9596,907.9596,905.7445,905.7445,18239.0
2024-02-07 12:30:00,919.79,920.07,917.08,917.34,13965.0,905.5378,905.8134,902.8697,903.1257,13965.0
2024-02-07 12:40:00,917.16,919.88,916.36,919.88,7093.0,902.9485,905.6264,902.1609,905.6264,7093.0
2024-02-07 12:50:00,919.72,920.84,919.25,920.84,2134.0,905.4688,906.5715,905.0061,906.5715,2134.0
2024-02-07 13:00:00,921.16,921.63,918.45,919.82,7089.0,906.8865,907.3492,904.2185,905.5673,7089.0
2024-02-07 13:10:00,920.58,920.58,919.91,920.35,3210.0,906.3155,906.3155,905.6559,906.0891,3210.0
2024-02-07 13:20:00,920.15,921.88,920.15,921.7,4536.0,905.8922,907.5954,905.8922,907.4182,4536.0
2024-02-07 13:30:00,922.0,922.14,921.68,921.68,3600.0,907.7135,907.8513,907.3985,907.3985,3600.0
2024-02-07 13:40:00,921.8,922.4,921.19,922.39,2630.0,907.5166,908.1073,906.9161,908.0975,2630.0
2024-02-07 13:50:00,922.46,923.42,922.05,923.04,4761.0,908.1664,909.1115,907.7627,908.7374,4761.0
2024-02-07 14:00:00,923.2,923.67,923.0,923.64,7980.0,908.8949,909.3576,908.698,909.3281,7980.0
2024-02-07 14:10:00,923.53,924.51,923.17,923.75,7457.0,909.2198,910.1846,908.8654,909.4364,7457.0
2024-02-07 14:20:00,923.75,924.54,923.03,923.07,6502.0,909.4364,910.2142,908.7275,908.7669,6502.0
2024-02-07 14:30:00,923.08,924.32,921.72,923.97,11700.0,908.7768,909.9976,907.4378,909.653,11700.0
2024-02-07 14:40:00,923.96,926.93,923.95,926.33,23171.0,909.6431,912.5671,909.6333,911.9764,23171.0
2024-02-07 14:50:00,926.47,927.79,926.46,927.05,9705.0,912.1142,913.4138,912.1044,912.6853,9705.0
2024-02-07 15:00:00,927.05,927.4,924.41,924.69,11714.0,912.6853,913.0298,910.0862,910.3618,11714.0
2024-02-07 15:10:00,924.4,925.74,924.39,925.17,7632.0,910.0763,911.3956,910.0665,910.8344,7632.0
2024-02-07 15:20:00,924.94,925.56,924.83,925.31,8115.0,910.608,911.2183,910.4997,910.9722,8115.0
2024-02-07 15:30:00,925.18,925.5,924.02,924.41,9774.0,910.8442,911.1593,909.7022,910.0862,9774.0
2024-02-07 15:40:00,924.35,924.43,923.14,923.14,9168.0,910.0271,910.1059,908.8358,908.8358,9168.0
2024-02-07 15:50:00,923.02,923.34,921.72,922.31,28190.0,908.7177,909.0327,907.4378,908.0187,28190.0
2024-02-08 09:30:00,917.59,922.42,917.05,918.0,34461.0,903.3718,908.127,902.8402,903.7755,34461.0
2024-02-08 09:40:00,917.77,917.86,913.09,914.74,19273.0,903.5491,903.6377,898.9416,900.566,19273.0
2024-02-08 09:50:00,915.11,917.28,914.19,917.09,15306.0,900.9303,903.0666,900.0245,902.8796,15306.0
2024-02-08 10:00:00,917.02,917.92,915.0,915.0,20470.0,902.8107,903.6967,900.822,900.822,20470.0
2024-02-08 10:10:00,915.16,915.16,912.37,913.99,12354.0,900.9795,900.9795,898.2327,899.8276,12354.0
2024-02-08 10:20:00,913.84,913.85,910.91,911.68,7444.0,899.6799,899.6898,896.7953,897.5534,7444.0
2024-02-08 10:30:00,911.84,915.78,911.8,914.96,29854.0,897.7109,901.5899,897.6716,900.7826,29854.0
2024-02-08 10:40:00,914.54,916.5,914.3,916.29,24921.0,900.3691,902.2987,900.1328,902.092,24921.0
2024-02-08 10:50:00,916.33,916.86,915.24,916.47,13484.0,902.1314,902.6532,901.0583,902.2692,13484.0
2024-02-08 11:00:00,916.86,918.36,916.25,916.74,32292.0,902.6532,904.1299,902.0526,902.535,32292.0
2024-02-08 11:10:00,916.52,919.39,916.52,919.16,27030.0,902.3184,905.144,902.3184,904.9175,27030.0
2024-02-08 11:20:00,919.31,920.02,917.26,917.27,9582.0,905.0652,905.7642,903.047,903.0568,9582.0
2024-02-08 11:30:00,917.23,921.36,917.23,921.35,7146.0,903.0174,907.0834,903.0174,907.0736,7146.0
2024-02-08 11:40:00,921.38,922.0,920.76,920.91,4423.0,907.1031,907.7135,906.4927,906.6404,4423.0
2024-02-08 11:50:00,921.45,923.96,921.27,923.96,5874.0,907.172,909.6431,906.9948,909.6431,5874.0
2024-02-08 12:00:00,923.56,923.98,922.31,922.94,3428.0,909.2493,909.6628,908.0187,908.6389,3428.0
2024-02-08 12:10:00,923.47,924.6,923.25,924.14,1664.0,909.1607,910.2732,908.9441,909.8203,1664.0
2024-02-08 12:20:00,924.47,925.0,923.83,924.83,3588.0,910.1452,910.667,909.5152,910.4997,3588.0
2024-02-08 12:30:00,924.85,925.33,924.46,925.31,3223.0,910.5193,910.9919,910.1354,910.9722,3223.0
2024-02-08 12:40:00,925.42,925.48,923.44,923.97,3384.0,911.0805,911.1396,909.1312,909.653,3384.0
2024-02-08 12:50:00,924.46,924.47,922.85,922.85,1818.0,910.1354,910.1452,908.5503,908.5503,1818.0
2024-02-08 13:00:00,923.17,925.48,922.85,924.54,5028.0,908.8654,911.1396,908.5503,910.2142,5028.0
2024-02-08 13:10:00,924.07,924.07,923.76,923.97,500.0,909.7514,909.7514,909.4462,909.653,500.0
2024-02-08 13:20:00,924.23,925.23,924.23,925.04,2367.0,909.909,910.8935,909.909,910.7064,2367.0
2024-02-08 13:30:00,925.3,925.85,924.99,925.85,3459.0,910.9624,911.5039,910.6572,911.5039,3459.0
2024-02-08 13:40:00,925.81,925.85,925.45,925.48,1800.0,911.4645,911.5039,911.1101,911.1396,1800.0
2024-02-08 13:50:00,925.1,925.42,924.43,925.03,2666.0,910.7655,911.0805,910.1059,910.6966,2666.0
2024-02-08 14:00:00,925.31,925.48,923.53,923.96,5557.0,910.9722,911.1396,909.2198,909.6431,5557.0
2024-02-08 14:10:00,924.33,925.13,924.33,925.13,3097.0,910.0074,910.795,910.0074,910.795,3097.0
2024-02-08 14:20:00,924.72,925.07,923.43,923.71,9942.0,910.3914,910.7359,909.1214,909.397,9942.0
2024-02-08 14:30:00,923.19,923.72,921.05,921.84,10541.0,908.8851,909.4069,906.7782,907.556,10541.0
2024-02-08 14:40:00,921.44,923.82,921.43,923.5,4936.0,907.1622,909.5053,907.1523,909.1903,4936.0
2024-02-08 14:50:00,923.76,925.82,923.35,925.42,8340.0,909.4462,911.4743,909.0426,911.0805,8340.0
2024-02-08 15:00:00,925.61,926.09,925.28,925.48,9288.0,911.2676,911.7401,910.9427,911.1396,9288.0
2024-02-08 15:10:00,925.07,926.89,925.07,926.27,25195.0,910.7359,912.5277,910.7359,911.9173,25195.0
2024-02-08 15:20:00,926.89,927.73,926.55,927.55,13181.0,912.5277,913.3547,912.193,913.1775,13181.0
2024-02-08 15:30:00,927.53,927.62,925.42,925.58,13278.0,913.1578,913.2464,911.0805,911.238,13278.0
2024-02-08 15:40:00,925.53,925.65,923.16,923.16,16651.0,911.1888,911.307,908.8555,908.8555,16651.0
2024-02-08 15:50:00,923.97,924.49,922.27,922.93,31164.0,909.653,910.1649,907.9793,908.6291,31164.0
2024-02-09 09:30:00,936.69,940.48,933.98,935.59,77069.0,922.1759,925.9072,919.5079,921.0929,77069.0
2024-02-09 09:40:00,935.71,935.99,931.71,934.66,45798.0,921.2111,921.4867,917.2731,920.1773,45798.0
2024-02-09 09:50:00,934.77,938.28,932.72,938.12,43776.0,920.2856,923.7412,918.2674,923.5837,43776.0
2024-02-09 10:00:00,938.5,939.76,937.5,939.3,19580.0,923.9578,925.1983,922.9733,924.7454,19580.0
2024-02-09 10:10:00,939.25,939.68,936.25,936.72,24520.0,924.6962,925.1196,921.7427,922.2054,24520.0
2024-02-09 10:20:00,936.98,937.3,936.13,936.45,19620.0,922.4614,922.7764,921.6246,921.9396,19620.0
2024-02-09 10:30:00,936.37,939.0,936.09,937.48,10229.0,921.8608,924.4501,921.5852,922.9536,10229.0
2024-02-09 10:40:00,937.94,941.68,937.94,940.96,17997.0,923.4065,927.0886,923.4065,926.3797,17997.0
2024-02-09 10:50:00,941.11,942.58,939.66,941.35,14362.0,926.5274,927.9746,925.0999,926.7637,14362.0
2024-02-09 11:00:00,942.09,943.78,942.02,942.53,32410.0,927.4922,929.156,927.4233,927.9254,32410.0
2024-02-09 11:10:00,942.6,943.62,941.38,941.81,20926.0,927.9943,928.9985,926.7932,927.2166,20926.0
2024-02-09 11:20:00,941.97,943.12,941.77,942.83,8995.0,927.3741,928.5063,927.1772,928.2207,8995.0
2024-02-09 11:30:00,943.09,945.73,942.63,943.79,40583.0,928.4767,931.0758,928.0238,929.1659,40583.0
2024-02-09 11:40:00,944.99,945.94,944.13,945.75,5357.0,930.3473,931.2826,929.5006,931.0955,5357.0
2024-02-09 11:50:00,945.82,949.82,945.82,949.08,18947.0,931.1644,935.1024,931.1644,934.3739,18947.0
2024-02-09 12:00:00,948.58,949.5,946.87,947.35,10134.0,933.8816,934.7874,932.1981,932.6707,10134.0
2024-02-09 12:10:00,947.0,947.27,946.14,946.71,2759.0,932.3261,932.5919,931.4795,932.0406,2759.0
2024-02-09 12:20:00,946.29,949.29,946.29,949.19,4107.0,931.6271,934.5806,931.6271,934.4822,4107.0
2024-02-09 12:30:00,949.51,949.51,948.45,949.15,6802.0,934.7972,934.7972,933.7537,934.4428,6802.0
2024-02-09 12:40:00,949.28,950.35,948.81,950.31,6505.0,934.5708,935.6242,934.1081,935.5848,6505.0
2024-02-09 12:50:00,949.96,951.56,949.95,950.94,6589.0,935.2403,936.8155,935.2304,936.2051,6589.0
2024-02-09 13:00:00,951.11,951.35,950.06,951.06,4971.0,936.3724,936.6087,935.3387,936.3232,4971.0
2024-02-09 13:10:00,951.11,952.0,951.0,951.38,5252.0,936.3724,937.2487,936.2642,936.6383,5252.0
2024-02-09 13:20:00,951.38,953.87,951.31,953.28,18547.0,936.6383,939.0897,936.5693,938.5088,18547.0
2024-02-09 13:30:00,953.53,954.32,952.9,954.32,6263.0,938.7549,939.5327,938.1347,939.5327,6263.0
2024-02-09 13:40:00,954.1,954.1,951.76,951.8,9431.0,939.3161,939.3161,937.0124,937.0518,9431.0
2024-02-09 13:50:00,952.1,952.84,951.19,952.76,6530.0,937.3471,938.0756,936.4512,937.9969,6530.0
2024-02-09 14:00:00,952.54,952.54,951.0,951.03,5507.0,937.7803,937.7803,936.2642,936.2937,5507.0
2024-02-09 14:10:00,951.0,951.59,950.8,951.47,2634.0,936.2642,936.845,936.0672,936.7269,2634.0
2024-02-09 14:20:00,951.47,952.85,951.47,952.41,3824.0,936.7269,938.0855,936.7269,937.6523,3824.0
2024-02-09 14:30:00,952.68,953.22,951.44,951.98,5804.0,937.9181,938.4498,936.6973,937.229,5804.0
2024-02-09 14:40:00,952.1,952.67,951.58,951.58,3222.0,937.3471,937.9083,936.8352,936.8352,3222.0
2024-02-09 14:50:00,951.07,951.18,949.33,949.85,6096.0,936.3331,936.4414,934.62,935.132,6096.0
2024-02-09 15:00:00,950.0,950.0,947.64,948.19,9386.0,935.2796,935.2796,932.9562,933.4977,9386.0
2024-02-09 15:10:00,948.31,949.98,947.97,949.63,63408.0,933.6158,935.26,933.2811,934.9154,63408.0
2024-02-09 15:20:00,949.08,949.33,947.0,947.0,16802.0,934.3739,934.62,932.3261,932.3261,16802.0
2024-02-09 15:30:00,947.16,947.33,945.86,947.07,18617.0,932.4837,932.651,931.2038,932.395,18617.0
2024-02-09 15:40:00,947.13,947.68,946.21,947.18,24749.0,932.4541,932.9956,931.5484,932.5033,24749.0
2024-02-09 15:50:00,947.47,950.3,947.22,949.84,74860.0,932.7888,935.575,932.5427,935.1221,74860.0
2024-02-12 09:30:00,939.66,946.05,938.95,944.81,52048.0,925.0999,931.3909,924.4009,930.1701,52048.0
2024-02-12 09:40:00,944.46,945.27,938.39,938.39,23786.0,929.8255,930.6229,923.8495,923.8495,23786.0
2024-02-12 09:50:00,938.76,941.66,938.76,940.29,9040.0,924.2138,927.0689,924.2138,925.7201,9040.0
2024-02-12 10:00:00,940.17,940.17,936.01,937.2,11550.0,925.602,925.602,921.5064,922.678,11550.0
2024-02-12 10:10:00,937.27,937.75,935.5,936.81,13697.0,922.7469,923.2195,921.0043,922.294,13697.0
2024-02-12 10:20:00,936.83,939.08,936.71,938.13,9026.0,922.3137,924.5289,922.1956,923.5936,9026.0
2024-02-12 10:30:00,938.39,940.77,937.21,940.25,7621.0,923.8495,926.1927,922.6878,925.6807,7621.0
2024-02-12 10:40:00,940.8,941.9,940.3,941.33,9098.0,926.2222,927.3052,925.7299,926.744,9098.0
2024-02-12 10:50:00,941.85,942.93,941.4,942.69,7101.0,927.2559,928.3192,926.8129,928.0829,7101.0
2024-02-12 11:00:00,942.63,942.64,941.05,942.29,13104.0,928.0238,928.0337,926.4683,927.6891,13104.0
2024-02-12 11:10:00,942.28,942.89,941.64,942.58,7216.0,927.6793,928.2798,927.0492,927.9746,7216.0
2024-02-12 11:20:00,942.5,943.82,941.92,943.46,7897.0,927.8959,929.1954,927.3248,928.841,7897.0
2024-02-12 11:30:00,943.65,946.48,943.65,945.24,13670.0,929.028,931.8142,929.028,930.5934,13670.0
2024-02-12 11:40:00,945.31,945.46,942.74,942.87,10103.0,930.6623,930.81,928.1321,928.2601,10103.0
2024-02-12 11:50:00,943.47,944.07,943.47,943.73,2600.0,928.8508,929.4415,928.8508,929.1068,2600.0
2024-02-12 12:00:00,942.97,943.24,942.21,942.99,1299.0,928.3586,928.6244,927.6104,928.3783,1299.0
2024-02-12 12:10:00,942.99,943.52,941.24,941.24,5294.0,928.3783,928.9001,926.6554,926.6554,5294.0
2024-02-12 12:20:00,941.63,941.91,940.35,941.27,3920.0,927.0393,927.315,925.7792,926.6849,3920.0
2024-02-12 12:30:00,941.44,942.36,941.24,942.36,2989.0,926.8523,927.758,926.6554,927.758,2989.0
2024-02-12 12:40:00,941.9,943.99,941.89,943.99,1779.0,927.3052,929.3628,927.2953,929.3628,1779.0
2024-02-12 12:50:00,944.12,945.0,944.0,944.83,2079.0,929.4908,930.3571,929.3726,930.1898,2079.0
2024-02-12 13:00:00,944.47,945.24,944.06,944.5,2683.0,929.8353,930.5934,929.4317,929.8649,2683.0
2024-02-12 13:10:00,944.95,945.49,944.42,944.42,2016.0,930.3079,930.8395,929.7861,929.7861,2016.0
2024-02-12 13:20:00,943.7,943.7,940.84,940.84,4041.0,929.0773,929.0773,926.2616,926.2616,4041.0
2024-02-12 13:30:00,940.67,940.67,936.17,937.1,5347.0,926.0942,926.0942,921.6639,922.5795,5347.0
2024-02-12 13:40:00,937.1,938.22,936.01,936.77,5801.0,922.5795,923.6822,921.5064,922.2546,5801.0
2024-02-12 13:50:00,937.0,937.0,935.23,936.03,5835.0,922.4811,922.4811,920.7385,921.5261,5835.0
2024-02-12 14:00:00,935.84,936.3,933.34,935.29,5964.0,921.3391,921.7919,918.8778,920.7976,5964.0
2024-02-12 14:10:00,935.01,935.18,928.15,928.52,11615.0,920.5219,920.6893,913.7682,914.1325,11615.0
2024-02-12 14:20:00,927.61,930.71,927.61,928.88,12143.0,913.2366,916.2885,913.2366,914.4869,12143.0
2024-02-12 14:30:00,928.62,928.82,927.35,928.82,11719.0,914.2309,914.4278,912.9806,914.4278,11719.0
2024-02-12 14:40:00,928.85,930.59,928.8,929.43,7687.0,914.4574,916.1704,914.4081,915.0284,7687.0
2024-02-12 14:50:00,929.1,929.34,928.17,928.35,5008.0,914.7035,914.9398,913.7879,913.9651,5008.0
2024-02-12 15:00:00,928.92,931.68,928.68,931.08,9759.0,914.5263,917.2435,914.29,916.6528,9759.0
2024-02-12 15:10:00,931.35,931.82,930.03,930.8,4891.0,916.9186,917.3813,915.6191,916.3772,4891.0
2024-02-12 15:20:00,930.95,932.35,930.18,930.3,5450.0,916.5248,917.9031,915.7668,915.8849,5450.0
2024-02-12 15:30:00,930.56,930.57,928.67,928.67,9973.0,916.1409,916.1507,914.2802,914.2802,9973.0
2024-02-12 15:40:00,929.0,929.0,927.7,928.23,10285.0,914.605,914.605,913.3252,913.847,10285.0
2024-02-12 15:50:00,928.11,930.3,928.11,929.02,39492.0,913.7288,915.8849,913.7288,914.6247,39492.0
2024-02-13 09:30:00,890.85,900.3,889.01,899.97,59881.0,877.0462,886.3498,875.2347,886.0249,59881.0
2024-02-13 09:40:00,900.0,907.25,899.42,906.15,29606.0,886.0544,893.1921,885.4834,892.1091,29606.0
2024-02-13 09:50:00,906.37,908.58,904.66,905.07,19874.0,892.3257,894.5015,890.6422,891.0458,19874.0
2024-02-13 10:00:00,905.24,905.25,899.27,899.55,14397.0,891.2132,891.2231,885.3357,885.6114,14397.0
2024-02-13 10:10:00,899.8,901.06,897.51,899.24,11727.0,885.8575,887.098,883.603,885.3062,11727.0
2024-02-13 10:20:00,900.19,906.92,900.19,906.47,15365.0,886.2415,892.8672,886.2415,892.4241,15365.0
2024-02-13 10:30:00,906.91,910.07,906.54,910.06,9632.0,892.8573,895.9684,892.4931,895.9585,9632.0
2024-02-13 10:40:00,909.66,912.89,908.87,912.77,12341.0,895.5647,898.7447,894.787,898.6265,12341.0
2024-02-13 10:50:00,913.0,914.4,909.61,909.82,10942.0,898.853,900.2313,895.5155,895.7222,10942.0
2024-02-13 11:00:00,909.46,915.62,909.46,915.62,4896.0,895.3678,901.4324,895.3678,901.4324,4896.0
2024-02-13 11:10:00,915.26,915.89,911.4,911.74,13807.0,901.0779,901.6982,897.2778,897.6125,13807.0
2024-02-13 11:20:00,911.98,913.53,911.2,911.98,8753.0,897.8488,899.3748,897.0809,897.8488,8753.0
2024-02-13 11:30:00,912.08,912.99,910.4,911.63,6193.0,897.9472,898.8431,896.2933,897.5042,6193.0
2024-02-13 11:40:00,912.2,912.5,910.96,912.5,6667.0,898.0654,898.3607,896.8446,898.3607,6667.0
2024-02-13 11:50:00,912.12,912.64,908.09,908.66,18492.0,897.9866,898.4985,894.019,894.5802,18492.0
2024-02-13 12:00:00,909.0,909.0,906.66,907.13,4005.0,894.9149,894.9149,892.6112,893.0739,4005.0
2024-02-13 12:10:00,907.46,907.46,905.57,906.5,3623.0,893.3988,893.3988,891.5381,892.4537,3623.0
2024-02-13 12:20:00,906.39,906.7,904.01,904.42,4879.0,892.3454,892.6506,890.0023,890.4059,4879.0
2024-02-13 12:30:00,904.67,906.99,904.66,906.65,3536.0,890.652,892.9361,890.6422,892.6014,3536.0
2024-02-13 12:40:00,906.28,907.62,906.01,906.01,3137.0,892.2371,893.5563,891.9713,891.9713,3137.0
2024-02-13 12:50:00,906.02,906.6,903.56,903.65,5193.0,891.9811,892.5521,889.5592,889.6478,5193.0
2024-02-13 13:00:00,903.96,904.92,903.32,903.82,3247.0,889.953,890.8982,889.323,889.8152,3247.0
2024-02-13 13:10:00,903.82,904.76,903.72,904.76,2787.0,889.8152,890.7406,889.7168,890.7406,2787.0
2024-02-13 13:20:00,904.11,904.79,903.85,904.51,3936.0,890.1007,890.7702,889.8447,890.4945,3936.0
2024-02-13 13:30:00,903.91,904.36,903.28,904.36,13306.0,889.9038,890.3468,889.2836,890.3468,13306.0
2024-02-13 13:40:00,904.35,904.88,903.46,903.46,1340.0,890.337,890.8588,889.4608,889.4608,1340.0
2024-02-13 13:50:00,903.1,903.1,902.11,903.09,6532.0,889.1064,889.1064,888.1317,889.0965,6532.0
2024-02-13 14:00:00,903.13,903.3,900.38,901.18,3601.0,889.1359,889.3033,886.4285,887.2161,3601.0
2024-02-13 14:10:00,900.8,901.14,899.13,900.32,9269.0,886.842,887.1767,885.1979,886.3694,9269.0
2024-02-13 14:20:00,900.65,900.83,899.0,900.11,5776.0,886.6943,886.8715,885.0699,886.1627,5776.0
2024-02-13 14:30:00,899.72,901.96,899.72,901.96,4688.0,885.7787,887.984,885.7787,887.984,4688.0
2024-02-13 14:40:00,902.61,902.62,900.73,900.73,2326.0,888.624,888.6338,886.7731,886.7731,2326.0
2024-02-13 14:50:00,900.75,900.75,897.69,897.69,3222.0,886.7928,886.7928,883.7802,883.7802,3222.0
2024-02-13 15:00:00,897.93,898.63,896.27,896.54,11296.0,884.0165,884.7056,882.3822,882.648,11296.0
2024-02-13 15:10:00,896.42,897.37,895.48,895.51,8725.0,882.5299,883.4652,881.6044,881.634,8725.0
2024-02-13 15:20:00,895.87,896.68,894.19,896.68,8363.0,881.9884,882.7858,880.3344,882.7858,8363.0
2024-02-13 15:30:00,896.62,898.85,896.61,898.49,15415.0,882.7268,884.9222,882.7169,884.5678,15415.0
2024-02-13 15:40:00,898.78,903.64,898.78,903.33,8215.0,884.8533,889.638,884.8533,889.3328,8215.0
2024-02-13 15:50:00,904.44,904.74,900.71,903.24,51031.0,890.4256,890.721,886.7534,889.2442,51031.0
2024-02-14 09:30:00,914.78,918.71,914.62,915.57,42953.0,900.6054,904.4745,900.4479,901.3831,42953.0
2024-02-14 09:40:00,915.37,917.49,914.87,916.44,15088.0,901.1862,903.2734,900.694,902.2397,15088.0
2024-02-14 09:50:00,916.8,920.39,915.36,920.38,14970.0,902.5941,906.1285,901.1764,906.1186,14970.0
2024-02-14 10:00:00,920.79,922.79,919.77,921.11,24191.0,906.5223,908.4913,905.5181,906.8373,24191.0
2024-02-14 10:10:00,921.16,924.68,920.9,924.59,12490.0,906.8865,910.352,906.6306,910.2634,12490.0
2024-02-14 10:20:00,924.7,924.9,921.04,921.77,9179.0,910.3717,910.5686,906.7684,907.4871,9179.0
2024-02-14 10:30:00,921.92,922.06,920.21,920.22,8912.0,907.6347,907.7726,905.9512,905.9611,8912.0
2024-02-14 10:40:00,920.0,921.11,919.56,920.09,7545.0,905.7445,906.8373,905.3113,905.8331,7545.0
2024-02-14 10:50:00,920.59,920.59,917.05,917.42,10576.0,906.3254,906.3254,902.8402,903.2045,10576.0
2024-02-14 11:00:00,917.3,917.53,915.89,916.45,39834.0,903.0863,903.3128,901.6982,902.2495,39834.0
2024-02-14 11:10:00,916.05,917.25,913.68,914.79,10192.0,901.8557,903.0371,899.5224,900.6152,10192.0
2024-02-14 11:20:00,914.78,917.7,914.36,916.06,15532.0,900.6054,903.4801,900.1919,901.8655,15532.0
2024-02-14 11:30:00,916.52,917.39,915.6,916.98,17456.0,902.3184,903.1749,901.4127,902.7713,17456.0
2024-02-14 11:40:00,916.88,917.77,915.24,915.25,4216.0,902.6728,903.5491,901.0583,901.0681,4216.0
2024-02-14 11:50:00,915.82,917.74,915.08,916.5,7240.0,901.6293,903.5195,900.9007,902.2987,7240.0
2024-02-14 12:00:00,916.45,916.58,913.4,914.42,11293.0,902.2495,902.3775,899.2468,900.251,11293.0
2024-02-14 12:10:00,916.39,917.2,915.9,917.11,4758.0,902.1904,902.9879,901.708,902.8993,4758.0
2024-02-14 12:20:00,917.05,918.48,916.66,918.22,8483.0,902.8402,904.2481,902.4563,903.9921,8483.0
2024-02-14 12:30:00,918.74,919.4,917.95,918.53,2809.0,904.504,905.1538,903.7263,904.2973,2809.0
2024-02-14 12:40:00,918.48,919.91,918.37,918.37,6497.0,904.2481,905.6559,904.1398,904.1398,6497.0
2024-02-14 12:50:00,918.9,918.9,917.66,918.16,5294.0,904.6615,904.6615,903.4408,903.933,5294.0
2024-02-14 13:00:00,918.18,918.75,918.04,918.39,2873.0,903.9527,904.5139,903.8149,904.1594,2873.0
2024-02-14 13:10:00,918.36,918.36,916.62,916.9,6214.0,904.1299,904.1299,902.4169,902.6925,6214.0
2024-02-14 13:20:00,916.77,917.09,916.15,916.95,2344.0,902.5645,902.8796,901.9542,902.7418,2344.0
2024-02-14 13:30:00,917.9,920.89,917.9,920.88,6107.0,903.677,906.6207,903.677,906.6109,6107.0
2024-02-14 13:40:00,920.89,921.08,919.99,920.27,2905.0,906.6207,906.8078,905.7347,906.0103,2905.0
2024-02-14 13:50:00,920.28,920.76,918.0,918.27,16542.0,906.0202,906.4927,903.7755,904.0413,16542.0
2024-02-14 14:00:00,919.26,919.29,916.18,917.2,3570.0,905.016,905.0455,901.9837,902.9879,3570.0
2024-02-14 14:10:00,917.04,918.24,917.03,917.31,24309.0,902.8304,904.0118,902.8205,903.0962,24309.0
2024-02-14 14:20:00,918.4,919.91,918.4,919.38,2890.0,904.1693,905.6559,904.1693,905.1341,2890.0
2024-02-14 14:30:00,919.4,920.21,919.02,920.21,3831.0,905.1538,905.9512,904.7797,905.9512,3831.0
2024-02-14 14:40:00,919.66,921.32,919.56,920.37,7245.0,905.4098,907.044,905.3113,906.1088,7245.0
2024-02-14 14:50:00,920.68,921.06,919.89,920.65,2291.0,906.414,906.7881,905.6362,906.3844,2291.0
2024-02-14 15:00:00,921.2,921.5,920.14,921.08,12429.0,906.9259,907.2213,905.8823,906.8078,12429.0
2024-02-14 15:10:00,921.13,922.05,920.71,921.36,9186.0,906.857,907.7627,906.4435,907.0834,9186.0
2024-02-14 15:20:00,921.27,922.48,920.96,922.23,6192.0,906.9948,908.1861,906.6896,907.9399,6192.0
2024-02-14 15:30:00,922.01,922.24,921.01,922.12,6065.0,907.7234,907.9498,906.7388,907.8316,6065.0
2024-02-14 15:40:00,922.13,924.46,922.02,924.42,10897.0,907.8415,910.1354,907.7332,910.096,10897.0
2024-02-14 15:50:00,924.09,925.75,923.57,924.45,50064.0,909.7711,911.4054,909.2592,910.1255,50064.0
2024-02-15 09:30:00,929.08,931.17,926.29,927.27,22570.0,914.6838,916.7414,911.937,912.9018,22570.0
2024-02-15 09:40:00,926.94,928.05,925.39,926.02,8858.0,912.577,913.6698,911.051,911.6712,8858.0
2024-02-15 09:50:00,925.79,926.2,920.03,920.69,6807.0,911.4448,911.8484,905.774,906.4238,6807.0
2024-02-15 10:00:00,920.51,922.01,919.34,922.01,10900.0,906.2466,907.7234,905.0947,907.7234,10900.0
2024-02-15 10:10:00,922.23,924.24,921.86,924.24,6997.0,907.9399,909.9188,907.5757,909.9188,6997.0
2024-02-15 10:20:00,924.25,925.11,922.57,922.57,4264.0,909.9286,910.7753,908.2747,908.2747,4264.0
2024-02-15 10:30:00,922.33,924.18,922.12,924.18,4188.0,908.0384,909.8597,907.8316,909.8597,4188.0
2024-02-15 10:40:00,923.93,926.69,923.93,925.21,3360.0,909.6136,912.3308,909.6136,910.8738,3360.0
2024-02-15 10:50:00,925.46,926.33,924.79,925.63,5853.0,911.1199,911.9764,910.4603,911.2873,5853.0
2024-02-15 11:00:00,926.49,926.5,921.71,921.71,5618.0,912.1339,912.1438,907.428,907.428,5618.0
2024-02-15 11:10:00,921.66,924.23,921.66,924.15,4931.0,907.3788,909.909,907.3788,909.8302,4931.0
2024-02-15 11:20:00,924.33,925.76,924.1,924.7,8189.0,910.0074,911.4152,909.781,910.3717,8189.0
2024-02-15 11:30:00,926.0,926.91,924.02,926.19,14964.0,911.6515,912.5474,909.7022,911.8386,14964.0
2024-02-15 11:40:00,926.72,927.85,926.67,927.69,1563.0,912.3604,913.4729,912.3111,913.3153,1563.0
2024-02-15 11:50:00,927.57,927.58,924.55,925.1,5645.0,913.1972,913.207,910.224,910.7655,5645.0
2024-02-15 12:00:00,924.71,925.0,924.49,925.0,701.0,910.3815,910.667,910.1649,910.667,701.0
2024-02-15 12:10:00,925.0,925.73,924.75,925.63,7505.0,910.667,911.3857,910.4209,911.2873,7505.0
2024-02-15 12:20:00,925.63,927.45,925.34,927.29,6612.0,911.2873,913.0791,911.0018,912.9215,6612.0
2024-02-15 12:30:00,926.95,928.06,926.9,928.06,3569.0,912.5868,913.6796,912.5376,913.6796,3569.0
2024-02-15 12:40:00,928.06,928.3,926.87,927.01,2826.0,913.6796,913.9159,912.508,912.6459,2826.0
2024-02-15 12:50:00,927.33,928.02,927.33,927.45,3410.0,912.9609,913.6402,912.9609,913.0791,3410.0
2024-02-15 13:00:00,927.2,927.98,927.0,927.98,1358.0,912.8329,913.6008,912.636,913.6008,1358.0
2024-02-15 13:10:00,928.47,931.18,928.36,931.18,2685.0,914.0833,916.7513,913.975,916.7513,2685.0
2024-02-15 13:20:00,931.21,932.51,930.45,932.08,4423.0,916.7808,918.0607,916.0326,917.6373,4423.0
2024-02-15 13:30:00,933.09,933.82,931.9,933.28,5577.0,918.6317,919.3504,917.4601,918.8187,5577.0
2024-02-15 13:40:00,933.3,933.56,931.7,932.46,2894.0,918.8384,919.0944,917.2632,918.0114,2894.0
2024-02-15 13:50:00,932.65,933.34,932.29,933.06,3056.0,918.1985,918.8778,917.8441,918.6021,3056.0
2024-02-15 14:00:00,933.09,934.75,932.5,934.31,6110.0,918.6317,920.2659,918.0508,919.8328,6110.0
2024-02-15 14:10:00,934.51,934.51,931.15,932.66,3429.0,920.0297,920.0297,916.7217,918.2083,3429.0
2024-02-15 14:20:00,933.67,934.53,932.74,933.71,4024.0,919.2027,920.0494,918.2871,919.2421,4024.0
2024-02-15 14:30:00,934.06,934.32,932.96,933.5,4114.0,919.5866,919.8426,918.5037,919.0353,4114.0
2024-02-15 14:40:00,932.84,933.36,932.42,933.35,5653.0,918.3855,918.8975,917.972,918.8876,5653.0
2024-02-15 14:50:00,933.65,933.65,930.88,930.92,7889.0,919.183,919.183,916.4559,916.4953,7889.0
2024-02-15 15:00:00,930.92,931.73,929.31,929.32,8643.0,916.4953,917.2927,914.9102,914.9201,8643.0
2024-02-15 15:10:00,929.31,931.47,929.29,930.25,5757.0,914.9102,917.0368,914.8905,915.8357,5757.0
2024-02-15 15:20:00,930.19,930.94,929.15,930.93,8363.0,915.7766,916.515,914.7527,916.5051,8363.0
2024-02-15 15:30:00,931.04,931.69,930.85,931.22,9160.0,916.6134,917.2534,916.4264,916.7906,9160.0
2024-02-15 15:40:00,931.22,931.65,929.08,929.08,10449.0,916.7906,917.214,914.6838,914.6838,10449.0
2024-02-15 15:50:00,929.51,931.21,928.41,929.84,41398.0,915.1071,916.7808,914.0242,915.432,41398.0
2024-02-16 09:30:00,933.16,941.7,931.86,938.34,54980.0,918.7006,927.1083,917.4207,923.8003,54980.0
2024-02-16 09:40:00,938.11,939.08,935.96,936.2,15371.0,923.5739,924.5289,921.4572,921.6935,15371.0
2024-02-16 09:50:00,935.63,935.63,930.13,930.81,15730.0,921.1323,921.1323,915.7175,916.387,15730.0
2024-02-16 10:00:00,929.77,932.7,925.73,931.5,25049.0,915.3631,918.2477,911.3857,917.0663,25049.0
2024-02-16 10:10:00,931.94,935.5,931.55,935.49,21478.0,917.4995,921.0043,917.1155,920.9945,21478.0
2024-02-16 10:20:00,934.9,935.1,931.3,932.76,21908.0,920.4136,920.6105,916.8694,918.3068,21908.0
2024-02-16 10:30:00,932.4,938.28,932.4,938.28,16208.0,917.9524,923.7412,917.9524,923.7412,16208.0
2024-02-16 10:40:00,938.27,939.19,937.31,937.48,12820.0,923.7314,924.6371,922.7863,922.9536,12820.0
2024-02-16 10:50:00,937.66,939.72,937.32,939.58,11880.0,923.1309,925.1589,922.7961,925.0211,11880.0
2024-02-16 11:00:00,939.6,941.69,939.04,940.75,33051.0,925.0408,927.0984,924.4895,926.173,33051.0
2024-02-16 11:10:00,940.73,940.98,939.87,940.2,13146.0,926.1533,926.3994,925.3066,925.6315,13146.0
2024-02-16 11:20:00,940.42,941.15,940.18,940.5,7544.0,925.8481,926.5668,925.6118,925.9268,7544.0
2024-02-16 11:30:00,941.0,943.47,940.62,942.85,19427.0,926.4191,928.8508,926.045,928.2404,19427.0
2024-02-16 11:40:00,944.04,945.6,943.29,943.54,11275.0,929.412,930.9478,928.6736,928.9197,11275.0
2024-02-16 11:50:00,943.84,948.52,943.68,947.52,6469.0,929.2151,933.8226,929.0576,932.8381,6469.0
2024-02-16 12:00:00,947.06,947.25,944.27,944.48,10703.0,932.3852,932.5723,929.6384,929.8452,10703.0
2024-02-16 12:10:00,944.97,944.98,943.07,943.12,8114.0,930.3276,930.3374,928.457,928.5063,8114.0
2024-02-16 12:20:00,943.0,945.24,942.85,944.74,3772.0,928.3881,930.5934,928.2404,930.1011,3772.0
2024-02-16 12:30:00,944.77,945.31,944.14,944.77,2428.0,930.1307,930.6623,929.5104,930.1307,2428.0
2024-02-16 12:40:00,944.05,945.41,944.05,945.24,2738.0,929.4218,930.7608,929.4218,930.5934,2738.0
2024-02-16 12:50:00,944.93,945.53,943.8,944.16,2167.0,930.2882,930.8789,929.1757,929.5301,2167.0
2024-02-16 13:00:00,944.69,944.69,940.55,941.46,5955.0,930.0519,930.0519,925.9761,926.872,5955.0
2024-02-16 13:10:00,940.99,941.12,939.19,939.7,5285.0,926.4093,926.5372,924.6371,925.1392,5285.0
2024-02-16 13:20:00,939.33,940.32,939.33,940.07,653.0,924.775,925.7496,924.775,925.5035,653.0
2024-02-16 13:30:00,940.49,940.67,939.88,940.62,1546.0,925.917,926.0942,925.3165,926.045,1546.0
2024-02-16 13:40:00,940.59,942.94,940.59,942.0,3820.0,926.0155,928.329,926.0155,927.4036,3820.0
2024-02-16 13:50:00,942.38,942.38,941.5,942.21,2119.0,927.7777,927.7777,926.9114,927.6104,2119.0
2024-02-16 14:00:00,942.38,943.92,942.38,943.63,3693.0,927.7777,929.2939,927.7777,929.0083,3693.0
2024-02-16 14:10:00,943.38,944.14,942.42,942.86,8912.0,928.7622,929.5104,927.8171,928.2503,8912.0
2024-02-16 14:20:00,943.1,943.1,942.06,942.66,3080.0,928.4866,928.4866,927.4627,928.0534,3080.0
2024-02-16 14:30:00,943.4,943.4,942.27,942.61,3117.0,928.7819,928.7819,927.6694,928.0042,3117.0
2024-02-16 14:40:00,942.38,942.87,935.98,936.88,9675.0,927.7777,928.2601,921.4769,922.3629,9675.0
2024-02-16 14:50:00,937.61,937.61,935.0,936.17,7172.0,923.0816,923.0816,920.5121,921.6639,7172.0
2024-02-16 15:00:00,936.23,936.53,934.63,934.63,4559.0,921.723,922.0184,920.1478,920.1478,4559.0
2024-02-16 15:10:00,935.02,935.05,933.26,934.04,10675.0,920.5318,920.5613,918.799,919.5669,10675.0
2024-02-16 15:20:00,934.35,934.48,933.76,933.92,5710.0,919.8721,920.0001,919.2913,919.4488,5710.0
2024-02-16 15:30:00,933.96,934.43,932.32,932.32,7958.0,919.4882,919.9509,917.8736,917.8736,7958.0
2024-02-16 15:40:00,932.02,932.22,928.84,928.84,8808.0,917.5782,917.7751,914.4475,914.4475,8808.0
2024-02-16 15:50:00,928.98,930.55,928.63,928.95,46195.0,914.5854,916.131,914.2408,914.5558,46195.0
2024-02-20 09:30:00,918.6,919.98,909.5,909.73,40575.0,904.3662,905.7248,895.4072,895.6336,40575.0
2024-02-20 09:40:00,910.48,910.48,903.51,907.86,21869.0,896.372,896.372,889.51,893.7926,21869.0
2024-02-20 09:50:00,907.71,910.71,906.68,909.85,15021.0,893.6449,896.5984,892.6309,895.7518,15021.0
2024-02-20 10:00:00,909.41,909.41,903.53,903.53,8638.0,895.3186,895.3186,889.5297,889.5297,8638.0
2024-02-20 10:10:00,903.12,905.61,902.6,904.67,10493.0,889.1261,891.5775,888.6141,890.652,10493.0
2024-02-20 10:20:00,904.21,906.43,903.99,906.32,6322.0,890.1992,892.3848,889.9826,892.2765,6322.0
2024-02-20 10:30:00,903.84,904.72,902.63,904.72,4614.0,889.8349,890.7013,888.6436,890.7013,4614.0
2024-02-20 10:40:00,905.51,905.99,904.16,905.24,4803.0,891.479,891.9516,890.1499,891.2132,4803.0
2024-02-20 10:50:00,905.14,909.17,905.09,909.05,6938.0,891.1148,895.0823,891.0655,894.9642,6938.0
2024-02-20 11:00:00,909.07,911.11,907.04,907.67,9783.0,894.9839,896.9923,892.9853,893.6056,9783.0
2024-02-20 11:10:00,907.69,908.27,906.92,906.92,4957.0,893.6252,894.1963,892.8672,892.8672,4957.0
2024-02-20 11:20:00,906.92,907.89,906.09,906.75,6702.0,892.8672,893.8221,892.05,892.6998,6702.0
2024-02-20 11:30:00,906.72,906.9,904.12,904.59,15625.0,892.6703,892.8475,890.1106,890.5733,15625.0
2024-02-20 11:40:00,904.7,906.2,903.9,906.2,9216.0,890.6816,892.1583,889.894,892.1583,9216.0
2024-02-20 11:50:00,905.2,905.2,902.03,902.62,4182.0,891.1738,891.1738,888.0529,888.6338,4182.0
2024-02-20 12:00:00,902.43,902.48,901.0,901.34,5734.0,888.4467,888.496,887.0389,887.3736,5734.0
2024-02-20 12:10:00,900.94,902.12,899.12,899.27,6444.0,886.9798,888.1416,885.188,885.3357,6444.0
2024-02-20 12:20:00,899.99,900.62,898.51,898.87,4677.0,886.0446,886.6648,884.5875,884.9419,4677.0
2024-02-20 12:30:00,899.38,901.61,898.66,898.66,7368.0,885.444,887.6395,884.7352,884.7352,7368.0
2024-02-20 12:40:00,898.74,902.52,898.73,900.63,4693.0,884.8139,888.5354,884.8041,886.6746,4693.0
2024-02-20 12:50:00,900.89,902.0,900.54,902.0,4101.0,886.9306,888.0234,886.586,888.0234,4101.0
2024-02-20 13:00:00,901.88,901.88,900.53,901.8,2307.0,887.9053,887.9053,886.5762,887.8265,2307.0
2024-02-20 13:10:00,901.03,903.02,900.78,903.02,1607.0,887.0684,889.0276,886.8223,889.0276,1607.0
2024-02-20 13:20:00,903.25,905.05,903.25,903.75,8394.0,889.254,891.0262,889.254,889.7463,8394.0
2024-02-20 13:30:00,903.63,905.35,903.63,904.44,4033.0,889.6282,891.3215,889.6282,890.4256,4033.0
2024-02-20 13:40:00,904.24,906.58,904.23,905.63,2584.0,890.2287,892.5324,890.2189,891.5972,2584.0
2024-02-20 13:50:00,905.75,907.36,905.7,907.19,2064.0,891.7153,893.3004,891.6661,893.133,2064.0
2024-02-20 14:00:00,907.2,907.26,905.7,906.57,3395.0,893.1428,893.2019,891.6661,892.5226,3395.0
2024-02-20 14:10:00,906.44,906.99,905.09,906.99,4285.0,892.3946,892.9361,891.0655,892.9361,4285.0
2024-02-20 14:20:00,907.08,908.17,904.43,906.67,1909.0,893.0247,894.0978,890.4158,892.621,1909.0
2024-02-20 14:30:00,906.14,907.13,905.93,906.92,6286.0,892.0993,893.0739,891.8925,892.8672,6286.0
2024-02-20 14:40:00,907.09,910.44,907.09,910.04,6198.0,893.0345,896.3326,893.0345,895.9388,6198.0
2024-02-20 14:50:00,910.47,911.42,910.16,911.1,5765.0,896.3622,897.2974,896.057,896.9824,5765.0
2024-02-20 15:00:00,911.19,911.6,909.99,911.09,4456.0,897.071,897.4747,895.8896,896.9726,4456.0
2024-02-20 15:10:00,911.4,911.75,909.79,910.49,5396.0,897.2778,897.6223,895.6927,896.3819,5396.0
2024-02-20 15:20:00,910.5,911.15,909.06,910.44,7177.0,896.3917,897.0316,894.974,896.3326,7177.0
2024-02-20 15:30:00,910.53,910.53,906.16,906.9,7574.0,896.4212,896.4212,892.119,892.8475,7574.0
2024-02-20 15:40:00,906.71,908.98,905.78,908.98,16543.0,892.6604,894.8953,891.7448,894.8953,16543.0
2024-02-20 15:50:00,909.13,911.36,908.8,909.74,33715.0,895.0429,897.2384,894.718,895.6435,33715.0
2024-02-21 09:30:00,897.45,901.24,895.98,899.4,27707.0,883.5439,887.2752,882.0967,885.4637,27707.0
2024-02-21 09:40:00,898.99,899.95,894.6,895.56,11166.0,885.0601,886.0052,880.7381,881.6832,11166.0
2024-02-21 09:50:00,895.22,897.18,894.29,894.94,8992.0,881.3485,883.2781,880.4329,881.0728,8992.0
2024-02-21 10:00:00,895.69,899.26,895.1,896.99,8421.0,881.8112,885.3259,881.2303,883.091,8421.0
2024-02-21 10:10:00,896.17,899.58,896.17,896.97,5324.0,882.2837,885.6409,882.2837,883.0714,5324.0
2024-02-21 10:20:00,896.96,897.67,893.16,893.16,6578.0,883.0615,883.7605,879.3204,879.3204,6578.0
2024-02-21 10:30:00,893.33,895.55,892.94,894.34,4983.0,879.4878,881.6734,879.1038,880.4821,4983.0
2024-02-21 10:40:00,894.29,895.0,892.63,894.71,8661.0,880.4329,881.1319,878.7986,880.8464,8661.0
2024-02-21 10:50:00,895.04,895.98,894.71,895.1,3905.0,881.1713,882.0967,880.8464,881.2303,3905.0
2024-02-21 11:00:00,895.67,899.63,895.64,899.38,6206.0,881.7915,885.6901,881.762,885.444,6206.0
2024-02-21 11:10:00,899.33,902.7,899.05,901.44,21216.0,885.3948,888.7126,885.1191,887.4721,21216.0
2024-02-21 11:20:00,902.26,903.21,901.59,901.75,10709.0,888.2794,889.2147,887.6198,887.7773,10709.0
2024-02-21 11:30:00,902.24,902.52,900.52,901.3,8168.0,888.2597,888.5354,886.5663,887.3343,8168.0
2024-02-21 11:40:00,900.98,902.07,900.45,902.04,5136.0,887.0192,888.0923,886.4974,888.0628,5136.0
2024-02-21 11:50:00,902.7,904.78,902.69,903.91,4458.0,888.7126,890.7603,888.7027,889.9038,4458.0
2024-02-21 12:00:00,904.48,904.48,900.84,901.03,3365.0,890.465,890.465,886.8814,887.0684,3365.0
2024-02-21 12:10:00,901.06,901.48,900.2,900.52,4036.0,887.098,887.5115,886.2513,886.5663,4036.0
2024-02-21 12:20:00,901.55,902.7,901.53,901.53,1535.0,887.5804,888.7126,887.5607,887.5607,1535.0
2024-02-21 12:30:00,901.34,902.3,901.3,902.3,1080.0,887.3736,888.3188,887.3343,888.3188,1080.0
2024-02-21 12:40:00,903.22,903.78,902.7,902.7,1620.0,889.2245,889.7758,888.7126,888.7126,1620.0
2024-02-21 12:50:00,903.54,903.8,903.19,903.8,1100.0,889.5395,889.7955,889.195,889.7955,1100.0
2024-02-21 13:00:00,903.53,903.53,901.1,901.8,4819.0,889.5297,889.5297,887.1374,887.8265,4819.0
2024-02-21 13:10:00,903.33,904.29,902.66,904.02,6930.0,889.3328,890.2779,888.6732,890.0121,6930.0
2024-02-21 13:20:00,903.32,903.37,901.67,902.22,5048.0,889.323,889.3722,887.6985,888.24,5048.0
2024-02-21 13:30:00,902.28,902.49,901.75,902.27,3314.0,888.2991,888.5058,887.7773,888.2892,3314.0
2024-02-21 13:40:00,902.29,903.03,901.49,902.0,3908.0,888.3089,889.0375,887.5213,888.0234,3908.0
2024-02-21 13:50:00,902.09,903.29,901.95,903.29,1621.0,888.112,889.2934,887.9742,889.2934,1621.0
2024-02-21 14:00:00,902.7,903.67,900.5,903.43,3202.0,888.7126,889.6675,886.5467,889.4313,3202.0
2024-02-21 14:10:00,903.36,903.59,902.54,902.7,2222.0,889.3623,889.5888,888.555,888.7126,2222.0
2024-02-21 14:20:00,902.73,902.86,899.86,901.23,5396.0,888.7421,888.8701,885.9166,887.2653,5396.0
2024-02-21 14:30:00,901.53,902.5,900.69,901.02,3490.0,887.5607,888.5157,886.7337,887.0586,3490.0
2024-02-21 14:40:00,901.37,901.71,900.12,901.71,4285.0,887.4032,887.7379,886.1725,887.7379,4285.0
2024-02-21 14:50:00,902.05,903.46,901.72,903.38,3434.0,888.0726,889.4608,887.7477,889.382,3434.0
2024-02-21 15:00:00,903.04,903.87,901.33,902.02,3615.0,889.0473,889.8644,887.3638,888.0431,3615.0
2024-02-21 15:10:00,901.12,902.81,901.05,902.31,3565.0,887.157,888.8209,887.0881,888.3286,3565.0
2024-02-21 15:20:00,902.46,904.56,901.51,904.56,4508.0,888.4763,890.5437,887.541,890.5437,4508.0
2024-02-21 15:30:00,904.4,908.55,904.09,907.49,8900.0,890.3862,894.4719,890.081,893.4283,8900.0
2024-02-21 15:40:00,908.41,908.41,905.98,907.19,11004.0,894.3341,894.3341,891.9417,893.133,11004.0
2024-02-21 15:50:00,906.77,908.67,905.4,908.21,33333.0,892.7195,894.5901,891.3707,894.1372,33333.0
2024-02-22 09:30:00,946.92,950.41,943.18,950.15,65973.0,932.2474,935.6833,928.5653,935.4273,65973.0
2024-02-22 09:40:00,950.3,950.49,946.68,950.06,34647.0,935.575,935.7621,932.0111,935.3387,34647.0
2024-02-22 09:50:00,950.41,952.0,947.72,951.65,41164.0,935.6833,937.2487,933.035,936.9041,41164.0
2024-02-22 10:00:00,952.03,952.26,946.95,950.1,29670.0,937.2782,937.5046,932.2769,935.3781,29670.0
2024-02-22 10:10:00,949.71,953.6,949.18,950.9,41941.0,934.9941,938.8239,934.4724,936.1657,41941.0
2024-02-22 10:20:00,950.0,952.3,948.52,951.75,9813.0,935.2796,937.544,933.8226,937.0025,9813.0
2024-02-22 10:30:00,952.09,953.8,950.0,950.0,19530.0,937.3373,939.0208,935.2796,935.2796,19530.0
2024-02-22 10:40:00,949.89,949.89,942.84,943.36,30727.0,935.1714,935.1714,928.2306,928.7425,30727.0
2024-02-22 10:50:00,942.45,945.15,941.48,941.91,17037.0,927.8466,930.5048,926.8917,927.315,17037.0
2024-02-22 11:00:00,941.65,945.54,941.2,943.93,16675.0,927.059,930.8888,926.616,929.3037,16675.0
2024-02-22 11:10:00,944.09,946.97,943.37,946.71,7155.0,929.4612,932.2966,928.7524,932.0406,7155.0
2024-02-22 11:20:00,945.76,947.18,944.87,945.3,7282.0,931.1053,932.5033,930.2291,930.6525,7282.0
2024-02-22 11:30:00,945.26,949.95,944.5,947.09,22528.0,930.6131,935.2304,929.8649,932.4147,22528.0
2024-02-22 11:40:00,947.57,948.8,946.37,947.46,9420.0,932.8873,934.0982,931.7059,932.779,9420.0
2024-02-22 11:50:00,947.44,947.44,945.76,946.06,10889.0,932.7593,932.7593,931.1053,931.4007,10889.0
2024-02-22 12:00:00,946.44,948.56,945.0,947.72,4569.0,931.7748,933.862,930.3571,933.035,4569.0
2024-02-22 12:10:00,947.31,947.48,944.84,945.88,3810.0,932.6313,932.7987,930.1996,931.2235,3810.0
2024-02-22 12:20:00,945.44,947.0,945.44,946.98,1151.0,930.7903,932.3261,930.7903,932.3064,1151.0
2024-02-22 12:30:00,947.09,949.41,946.58,948.85,12635.0,932.4147,934.6988,931.9126,934.1475,12635.0
2024-02-22 12:40:00,948.37,948.98,947.36,948.01,3254.0,933.6749,934.2755,932.6806,933.3205,3254.0
2024-02-22 12:50:00,949.42,951.8,949.42,951.8,6172.0,934.7086,937.0518,934.7086,937.0518,6172.0
2024-02-22 13:00:00,951.92,952.36,949.64,952.18,6914.0,937.1699,937.6031,934.9252,937.4259,6914.0
2024-02-22 13:10:00,951.69,951.69,949.98,951.22,5037.0,936.9435,936.9435,935.26,936.4807,5037.0
2024-02-22 13:20:00,951.25,952.51,950.71,952.4,5474.0,936.5103,937.7508,935.9786,937.6425,5474.0
2024-02-22 13:30:00,951.78,953.65,951.75,953.65,3969.0,937.0321,938.8731,937.0025,938.8731,3969.0
2024-02-22 13:40:00,953.42,956.68,953.33,956.67,20771.0,938.6467,941.8561,938.558,941.8463,20771.0
2024-02-22 13:50:00,956.8,959.39,955.48,958.78,12591.0,941.9743,944.5241,940.6747,943.9236,12591.0
2024-02-22 14:00:00,958.68,959.09,957.08,957.7,9899.0,943.8251,944.2288,942.2499,942.8603,9899.0
2024-02-22 14:10:00,957.16,958.24,956.1,956.1,6790.0,942.3287,943.392,941.2851,941.2851,6790.0
2024-02-22 14:20:00,956.2,957.07,955.67,955.84,6433.0,941.3836,942.2401,940.8618,941.0292,6433.0
2024-02-22 14:30:00,955.85,956.18,954.36,955.68,3153.0,941.039,941.3639,939.5721,940.8716,3153.0
2024-02-22 14:40:00,955.12,956.54,955.0,956.29,4532.0,940.3203,941.7183,940.2022,941.4722,4532.0
2024-02-22 14:50:00,956.0,957.76,955.61,956.98,9835.0,941.1867,942.9194,940.8027,942.1515,9835.0
2024-02-22 15:00:00,956.86,959.46,955.98,958.14,14401.0,942.0333,944.5931,941.167,943.2935,14401.0
2024-02-22 15:10:00,958.01,958.01,954.57,954.98,15584.0,943.1655,943.1655,939.7788,940.1825,15584.0
2024-02-22 15:20:00,954.65,955.07,952.8,952.83,14507.0,939.8576,940.2711,938.0363,938.0658,14507.0
2024-02-22 15:30:00,952.45,952.78,950.14,952.13,19051.0,937.6917,938.0166,935.4175,937.3766,19051.0
2024-02-22 15:40:00,951.81,952.58,950.49,951.74,24667.0,937.0616,937.8197,935.7621,936.9927,24667.0
2024-02-22 15:50:00,952.08,952.76,950.35,950.95,48268.0,937.3274,937.9969,935.6242,936.2149,48268.0
2024-02-23 09:30:00,952.28,954.56,951.63,953.1,29138.0,937.5243,939.769,936.8844,938.3316,29138.0
2024-02-23 09:40:00,953.25,954.01,946.22,946.46,27001.0,938.4793,939.2275,931.5582,931.7945,27001.0
2024-02-23 09:50:00,946.55,947.95,942.55,944.04,22234.0,931.8831,933.2614,927.9451,929.412,22234.0
2024-02-23 10:00:00,943.88,944.8,942.44,942.5,8926.0,929.2545,930.1602,927.8368,927.8959,8926.0
2024-02-23 10:10:00,942.49,944.28,941.43,943.95,9226.0,927.886,929.6483,926.8424,929.3234,9226.0
2024-02-23 10:20:00,943.67,945.97,942.43,942.73,15740.0,929.0477,931.3121,927.8269,928.1223,15740.0
2024-02-23 10:30:00,942.85,943.27,941.22,943.06,10676.0,928.2404,928.6539,926.6357,928.4472,10676.0
2024-02-23 10:40:00,943.34,943.34,936.66,936.67,8402.0,928.7228,928.7228,922.1464,922.1562,8402.0
2024-02-23 10:50:00,936.92,938.58,935.83,937.0,13708.0,922.4023,924.0366,921.3292,922.4811,13708.0
2024-02-23 11:00:00,937.11,937.55,934.01,935.46,22135.0,922.5894,923.0226,919.5374,920.9649,22135.0
2024-02-23 11:10:00,935.05,936.35,932.9,935.32,11144.0,920.5613,921.8412,918.4446,920.8271,11144.0
2024-02-23 11:20:00,935.03,938.16,934.97,937.95,9006.0,920.5416,923.6231,920.4825,923.4164,9006.0
2024-02-23 11:30:00,937.49,937.79,936.25,937.26,15586.0,922.9635,923.2588,921.7427,922.7371,15586.0
2024-02-23 11:40:00,937.6,939.19,937.32,938.61,3500.0,923.0718,924.6371,922.7961,924.0661,3500.0
2024-02-23 11:50:00,938.48,940.42,938.47,940.22,3775.0,923.9381,925.8481,923.9283,925.6512,3775.0
2024-02-23 12:00:00,940.42,942.07,940.37,942.04,3358.0,925.8481,927.4725,925.7989,927.443,3358.0
2024-02-23 12:10:00,942.98,943.08,940.95,941.47,3176.0,928.3684,928.4669,926.3699,926.8818,3176.0
2024-02-23 12:20:00,942.19,942.19,939.38,940.28,3564.0,927.5907,927.5907,924.8242,925.7103,3564.0
2024-02-23 12:30:00,939.2,941.18,937.58,941.18,6443.0,924.647,926.5963,923.0521,926.5963,6443.0
2024-02-23 12:40:00,941.44,942.01,939.97,941.59,1763.0,926.8523,927.4135,925.4051,927.0,1763.0
2024-02-23 12:50:00,942.01,942.18,940.23,940.69,2027.0,927.4135,927.5808,925.661,926.1139,2027.0
2024-02-23 13:00:00,940.99,942.51,940.98,942.5,1083.0,926.4093,927.9057,926.3994,927.8959,1083.0
2024-02-23 13:10:00,942.67,942.67,941.28,942.5,2363.0,928.0632,928.0632,926.6948,927.8959,2363.0
2024-02-23 13:20:00,942.78,942.78,941.87,942.35,1358.0,928.1715,928.1715,927.2756,927.7482,1358.0
2024-02-23 13:30:00,942.02,942.54,941.3,942.25,2450.0,927.4233,927.9352,926.7145,927.6497,2450.0
2024-02-23 13:40:00,941.8,942.21,940.77,941.4,1949.0,927.2067,927.6104,926.1927,926.8129,1949.0
2024-02-23 13:50:00,940.73,941.01,939.98,939.99,1228.0,926.1533,926.4289,925.4149,925.4248,1228.0
2024-02-23 14:00:00,939.84,940.01,938.42,939.02,3098.0,925.2771,925.4444,923.8791,924.4698,3098.0
2024-02-23 14:10:00,939.0,939.0,937.56,937.74,1300.0,924.4501,924.4501,923.0324,923.2096,1300.0
2024-02-23 14:20:00,937.75,938.65,936.84,936.84,1470.0,923.2195,924.1055,922.3236,922.3236,1470.0
2024-02-23 14:30:00,937.46,938.58,937.13,938.58,2628.0,922.934,924.0366,922.6091,924.0366,2628.0
2024-02-23 14:40:00,938.21,938.68,938.02,938.68,2137.0,923.6723,924.1351,923.4853,924.1351,2137.0
2024-02-23 14:50:00,938.19,939.52,938.18,939.06,1611.0,923.6526,924.962,923.6428,924.5092,1611.0
2024-02-23 15:00:00,939.14,939.44,936.74,937.0,3235.0,924.5879,924.8833,922.2251,922.4811,3235.0
2024-02-23 15:10:00,936.38,936.78,935.46,936.71,4687.0,921.8707,922.2645,920.9649,922.1956,4687.0
2024-02-23 15:20:00,936.56,936.63,934.01,934.34,6065.0,922.0479,922.1168,919.5374,919.8623,6065.0
2024-02-23 15:30:00,934.63,935.46,934.02,935.44,9495.0,920.1478,920.9649,919.5473,920.9453,9495.0
2024-02-23 15:40:00,935.44,936.41,935.17,936.4,10864.0,920.9453,921.9002,920.6794,921.8904,10864.0
2024-02-23 15:50:00,936.37,936.67,932.79,932.8,27396.0,921.8608,922.1562,918.3363,918.3462,27396.0
2024-02-26 09:30:00,941.51,943.61,939.83,940.54,19316.0,926.9212,928.9887,925.2672,925.9662,19316.0
2024-02-26 09:40:00,941.73,941.73,936.2,938.89,9590.0,927.1378,927.1378,921.6935,924.3418,9590.0
2024-02-26 09:50:00,939.22,939.62,937.45,938.38,6900.0,924.6667,925.0605,922.9241,923.8397,6900.0
2024-02-26 10:00:00,937.79,941.2,937.0,940.21,6158.0,923.2588,926.616,922.4811,925.6413,6158.0
2024-02-26 10:10:00,940.47,942.18,939.21,942.18,2983.0,925.8973,927.5808,924.6568,927.5808,2983.0
2024-02-26 10:20:00,942.19,944.5,941.76,944.12,10486.0,927.5907,929.8649,927.1673,929.4908,10486.0
2024-02-26 10:30:00,944.3,947.08,943.29,945.64,12714.0,929.668,932.4049,928.6736,930.9872,12714.0
2024-02-26 10:40:00,945.56,947.05,945.33,945.74,6348.0,930.9084,932.3754,930.682,931.0857,6348.0
2024-02-26 10:50:00,945.82,946.29,944.45,944.57,2935.0,931.1644,931.6271,929.8156,929.9338,2935.0
2024-02-26 11:00:00,944.61,944.61,941.79,942.43,11207.0,929.9732,929.9732,927.1969,927.8269,11207.0
2024-02-26 11:10:00,942.16,943.24,941.92,942.55,5487.0,927.5611,928.6244,927.3248,927.9451,5487.0
2024-02-26 11:20:00,942.72,943.46,941.42,943.46,2553.0,928.1124,928.841,926.8326,928.841,2553.0
2024-02-26 11:30:00,943.29,945.19,942.86,944.6,21468.0,928.6736,930.5442,928.2503,929.9633,21468.0
2024-02-26 11:40:00,944.71,945.49,943.97,945.08,6969.0,930.0716,930.8395,929.3431,930.4359,6969.0
2024-02-26 11:50:00,945.11,946.44,945.1,945.51,2243.0,930.4654,931.7748,930.4556,930.8592,2243.0
2024-02-26 12:00:00,945.5,945.51,943.92,944.68,2746.0,930.8494,930.8592,929.2939,930.0421,2746.0
2024-02-26 12:10:00,944.32,945.6,944.32,945.14,1250.0,929.6877,930.9478,929.6877,930.495,1250.0
2024-02-26 12:20:00,944.6,946.05,944.56,946.05,2309.0,929.9633,931.3909,929.9239,931.3909,2309.0
2024-02-26 12:30:00,946.05,946.71,944.8,945.17,5418.0,931.3909,932.0406,930.1602,930.5245,5418.0
2024-02-26 12:40:00,945.27,945.34,944.43,944.44,1941.0,930.6229,930.6919,929.796,929.8058,1941.0
2024-02-26 12:50:00,944.81,945.2,944.27,944.45,1813.0,930.1701,930.554,929.6384,929.8156,1813.0
2024-02-26 13:00:00,944.09,944.09,943.98,943.98,200.0,929.4612,929.4612,929.3529,929.3529,200.0
2024-02-26 13:10:00,944.66,945.43,944.52,944.66,3300.0,930.0224,930.7805,929.8846,930.0224,3300.0
2024-02-26 13:20:00,944.06,944.71,943.58,943.58,3042.0,929.4317,930.0716,928.9591,928.9591,3042.0
2024-02-26 13:30:00,943.55,944.26,942.77,943.61,3078.0,928.9296,929.6286,928.1617,928.9887,3078.0
2024-02-26 13:40:00,943.59,945.85,943.58,945.68,4021.0,928.969,931.194,928.9591,931.0266,4021.0
2024-02-26 13:50:00,945.03,946.25,944.78,946.25,1410.0,930.3867,931.5878,930.1405,931.5878,1410.0
2024-02-26 14:00:00,946.5,948.1,946.41,948.05,5328.0,931.8339,933.4091,931.7453,933.3599,5328.0
2024-02-26 14:10:00,948.29,948.29,946.92,947.35,2375.0,933.5961,933.5961,932.2474,932.6707,2375.0
2024-02-26 14:20:00,947.74,949.02,947.7,948.5,1702.0,933.0547,934.3148,933.0153,933.8029,1702.0
2024-02-26 14:30:00,948.87,948.87,947.79,947.84,2772.0,934.1672,934.1672,933.1039,933.1531,2772.0
2024-02-26 14:40:00,948.24,948.5,947.69,948.25,2334.0,933.5469,933.8029,933.0054,933.5568,2334.0
2024-02-26 14:50:00,948.17,948.79,947.53,948.16,5037.0,933.478,934.0884,932.8479,933.4682,5037.0
2024-02-26 15:00:00,948.46,949.8,948.03,949.69,9573.0,933.7635,935.0827,933.3402,934.9744,9573.0
2024-02-26 15:10:00,949.7,951.72,949.7,950.59,11932.0,934.9843,936.973,934.9843,935.8605,11932.0
2024-02-26 15:20:00,950.48,950.73,949.68,950.38,3660.0,935.7522,935.9983,934.9646,935.6538,3660.0
2024-02-26 15:30:00,950.54,950.73,949.13,949.53,6422.0,935.8113,935.9983,934.4231,934.8169,6422.0
2024-02-26 15:40:00,949.48,949.72,948.73,949.06,4452.0,934.7677,935.004,934.0293,934.3542,4452.0
2024-02-26 15:50:00,948.58,948.73,946.95,947.59,20713.0,933.8816,934.0293,932.2769,932.907,20713.0
2024-02-27 09:30:00,953.0,954.65,951.3,952.12,26328.0,938.2332,939.8576,936.5595,937.3668,26328.0
2024-02-27 09:40:00,951.44,951.44,947.25,950.22,11373.0,936.6973,936.6973,932.5723,935.4962,11373.0
2024-02-27 09:50:00,950.83,955.56,950.4,955.55,7310.0,936.0968,940.7535,935.6734,940.7436,7310.0
2024-02-27 10:00:00,956.0,957.76,954.44,954.97,13881.0,941.1867,942.9194,939.6508,940.1726,13881.0
2024-02-27 10:10:00,954.65,956.27,954.5,956.12,5522.0,939.8576,941.4525,939.7099,941.3048,5522.0
2024-02-27 10:20:00,956.4,956.56,954.34,954.97,10135.0,941.5805,941.738,939.5524,940.1726,10135.0
2024-02-27 10:30:00,955.06,955.06,953.89,954.14,2875.0,940.2612,940.2612,939.1094,939.3555,2875.0
2024-02-27 10:40:00,953.73,956.7,953.42,956.01,4011.0,938.9518,941.8758,938.6467,941.1965,4011.0
2024-02-27 10:50:00,956.56,956.8,955.4,956.23,6056.0,941.738,941.9743,940.596,941.4131,6056.0
2024-02-27 11:00:00,956.02,956.1,954.66,955.85,4068.0,941.2064,941.2851,939.8674,941.039,4068.0
2024-02-27 11:10:00,954.56,955.55,954.18,955.54,3310.0,939.769,940.7436,939.3949,940.7338,3310.0
2024-02-27 11:20:00,954.91,955.17,954.3,954.54,2714.0,940.1136,940.3695,939.513,939.7493,2714.0
2024-02-27 11:30:00,953.95,955.32,953.72,953.73,5032.0,939.1684,940.5172,938.942,938.9518,5032.0
2024-02-27 11:40:00,954.15,954.89,953.28,954.61,4493.0,939.3653,940.0939,938.5088,939.8182,4493.0
2024-02-27 11:50:00,954.51,956.03,954.39,955.71,1999.0,939.7198,941.2162,939.6016,940.9012,1999.0
2024-02-27 12:00:00,955.4,956.75,948.6,948.81,41107.0,940.596,941.9251,933.9013,934.1081,41107.0
2024-02-27 12:10:00,948.0,951.84,948.0,948.03,4654.0,933.3106,937.0911,933.3106,933.3402,4654.0
2024-02-27 12:20:00,948.29,948.29,942.37,946.0,16921.0,933.5961,933.5961,927.7679,931.3416,16921.0
2024-02-27 12:30:00,946.45,947.07,944.14,944.14,8808.0,931.7847,932.395,929.5104,929.5104,8808.0
2024-02-27 12:40:00,944.18,944.63,943.36,943.5,1838.0,929.5498,929.9929,928.7425,928.8804,1838.0
2024-02-27 12:50:00,943.02,943.63,941.56,942.36,3428.0,928.4078,929.0083,926.9704,927.758,3428.0
2024-02-27 13:00:00,941.45,945.61,940.36,945.28,6986.0,926.8621,930.9577,925.789,930.6328,6986.0
2024-02-27 13:10:00,945.93,946.6,945.24,946.11,1751.0,931.2727,931.9323,930.5934,931.4499,1751.0
2024-02-27 13:20:00,946.01,946.28,945.29,945.63,2191.0,931.3515,931.6173,930.6426,930.9774,2191.0
2024-02-27 13:30:00,945.43,946.28,944.89,946.28,3350.0,930.7805,931.6173,930.2488,931.6173,3350.0
2024-02-27 13:40:00,946.22,946.5,945.58,946.47,2000.0,931.5582,931.8339,930.9281,931.8043,2000.0
2024-02-27 13:50:00,946.84,947.49,946.18,947.49,1683.0,932.1686,932.8085,931.5188,932.8085,1683.0
2024-02-27 14:00:00,947.79,947.79,947.1,947.36,5781.0,933.1039,933.1039,932.4246,932.6806,5781.0
2024-02-27 14:10:00,947.6,948.16,947.0,947.82,4139.0,932.9168,933.4682,932.3261,933.1334,4139.0
2024-02-27 14:20:00,947.48,947.48,945.81,946.36,1524.0,932.7987,932.7987,931.1546,931.696,1524.0
2024-02-27 14:30:00,946.88,948.42,946.88,947.97,3567.0,932.208,933.7241,932.208,933.2811,3567.0
2024-02-27 14:40:00,948.15,948.52,947.32,947.33,4500.0,933.4583,933.8226,932.6412,932.651,4500.0
2024-02-27 14:50:00,947.15,948.69,947.14,947.62,5183.0,932.4738,933.9899,932.464,932.9365,5183.0
2024-02-27 15:00:00,947.75,947.75,945.33,947.03,3978.0,933.0645,933.0645,930.682,932.3557,3978.0
2024-02-27 15:10:00,946.63,947.47,945.9,946.0,2427.0,931.9619,932.7888,931.2432,931.3416,2427.0
2024-02-27 15:20:00,946.0,947.61,946.0,947.39,3212.0,931.3416,932.9267,931.3416,932.7101,3212.0
2024-02-27 15:30:00,947.11,947.4,944.45,945.17,5682.0,932.4344,932.7199,929.8156,930.5245,5682.0
2024-02-27 15:40:00,945.06,945.06,943.9,944.68,9962.0,930.4162,930.4162,929.2742,930.0421,9962.0
2024-02-27 15:50:00,945.04,945.04,941.36,941.48,33077.0,930.3965,930.3965,926.7735,926.8917,33077.0
2024-02-28 09:30:00,939.04,939.61,935.1,938.85,25402.0,924.4895,925.0506,920.6105,924.3024,25402.0
2024-02-28 09:40:00,938.3,939.51,936.55,937.3,7886.0,923.7609,924.9522,922.0381,922.7764,7886.0
2024-02-28 09:50:00,936.79,937.7,935.35,937.09,9479.0,922.2743,923.1702,920.8566,922.5697,9479.0
2024-02-28 10:00:00,936.9,937.26,935.13,937.06,7840.0,922.3826,922.7371,920.6401,922.5402,7840.0
2024-02-28 10:10:00,938.1,938.62,936.87,937.84,5334.0,923.564,924.076,922.3531,923.3081,5334.0
2024-02-28 10:20:00,937.9,939.37,936.57,937.25,3709.0,923.3671,924.8144,922.0577,922.7272,3709.0
2024-02-28 10:30:00,938.3,938.4,937.4,938.0,2180.0,923.7609,923.8594,922.8749,923.4656,2180.0
2024-02-28 10:40:00,938.11,939.03,937.82,938.42,8477.0,923.5739,924.4796,923.2884,923.8791,8477.0
2024-02-28 10:50:00,938.64,938.74,937.91,938.49,1502.0,924.0957,924.1941,923.377,923.948,1502.0
2024-02-28 11:00:00,938.9,941.09,938.9,940.89,3547.0,924.3516,926.5077,924.3516,926.3108,3547.0
2024-02-28 11:10:00,941.1,942.35,940.69,942.33,4643.0,926.5176,927.7482,926.1139,927.7285,4643.0
2024-02-28 11:20:00,942.23,942.69,941.85,941.95,3289.0,927.63,928.0829,927.2559,927.3544,3289.0
2024-02-28 11:30:00,942.29,943.3,941.44,941.72,8295.0,927.6891,928.6835,926.8523,927.1279,8295.0
2024-02-28 11:40:00,942.28,942.83,941.47,942.41,2343.0,927.6793,928.2207,926.8818,927.8073,2343.0
2024-02-28 11:50:00,943.0,943.5,942.84,943.46,1249.0,928.3881,928.8804,928.2306,928.841,1249.0
2024-02-28 12:00:00,943.48,943.48,942.07,943.15,1195.0,928.8607,928.8607,927.4725,928.5358,1195.0
2024-02-28 12:10:00,942.65,942.89,942.22,942.25,1200.0,928.0435,928.2798,927.6202,927.6497,1200.0
2024-02-28 12:20:00,941.49,941.73,939.74,940.02,3223.0,926.9015,927.1378,925.1786,925.4543,3223.0
2024-02-28 12:30:00,939.62,939.62,937.68,937.68,2024.0,925.0605,925.0605,923.1505,923.1505,2024.0
2024-02-28 12:40:00,937.54,938.56,937.43,938.32,1066.0,923.0127,924.0169,922.9044,923.7806,1066.0
2024-02-28 12:50:00,938.47,938.69,938.41,938.61,2110.0,923.9283,924.1449,923.8692,924.0661,2110.0
2024-02-28 13:00:00,938.55,938.55,937.61,938.04,2280.0,924.0071,924.0071,923.0816,923.505,2280.0
2024-02-28 13:10:00,937.82,939.93,937.81,939.93,300.0,923.2884,925.3657,923.2785,925.3657,300.0
2024-02-28 13:20:00,940.64,940.89,940.64,940.89,432.0,926.0647,926.3108,926.0647,926.3108,432.0
2024-02-28 13:30:00,941.34,941.72,941.0,941.0,1500.0,926.7538,927.1279,926.4191,926.4191,1500.0
2024-02-28 13:40:00,941.33,941.33,940.42,940.56,718.0,926.744,926.744,925.8481,925.9859,718.0
2024-02-28 13:50:00,939.91,940.0,939.5,940.0,800.0,925.346,925.4346,924.9423,925.4346,800.0
2024-02-28 14:00:00,940.86,941.23,939.36,939.66,3686.0,926.2813,926.6455,924.8045,925.0999,3686.0
2024-02-28 14:10:00,938.89,939.34,938.03,938.52,1894.0,924.3418,924.7848,923.4951,923.9775,1894.0
2024-02-28 14:20:00,938.65,938.65,937.95,938.33,1370.0,924.1055,924.1055,923.4164,923.7905,1370.0
2024-02-28 14:30:00,938.02,938.3,936.56,937.29,2728.0,923.4853,923.7609,922.0479,922.7666,2728.0
2024-02-28 14:40:00,937.28,938.33,936.85,938.01,3580.0,922.7567,923.7905,922.3334,923.4754,3580.0
2024-02-28 14:50:00,938.87,939.4,937.68,939.4,1862.0,924.3221,924.8439,923.1505,924.8439,1862.0
2024-02-28 15:00:00,939.5,940.41,939.0,939.31,4746.0,924.9423,925.8382,924.4501,924.7553,4746.0
2024-02-28 15:10:00,939.38,939.46,938.92,939.39,1608.0,924.8242,924.903,924.3713,924.834,1608.0
2024-02-28 15:20:00,939.43,941.8,939.08,941.64,1493.0,924.8734,927.2067,924.5289,927.0492,1493.0
2024-02-28 15:30:00,941.98,942.16,941.25,941.25,2513.0,927.3839,927.5611,926.6652,926.6652,2513.0
2024-02-28 15:40:00,941.29,941.42,938.97,940.72,9356.0,926.7046,926.8326,924.4206,926.1434,9356.0
2024-02-28 15:50:00,940.69,940.82,938.79,939.71,15007.0,926.1139,926.2419,924.2433,925.1491,15007.0
2024-02-29 09:30:00,939.5,944.09,939.21,942.04,24752.0,924.9423,929.4612,924.6568,927.443,24752.0
2024-02-29 09:40:00,941.48,945.6,941.0,944.47,6076.0,926.8917,930.9478,926.4191,929.8353,6076.0
2024-02-29 09:50:00,944.71,946.5,944.26,945.58,4946.0,930.0716,931.8339,929.6286,930.9281,4946.0
2024-02-29 10:00:00,945.68,948.5,944.71,946.06,6611.0,931.0266,933.8029,930.0716,931.4007,6611.0
2024-02-29 10:10:00,944.73,944.73,941.9,944.08,3854.0,930.0913,930.0913,927.3052,929.4514,3854.0
2024-02-29 10:20:00,944.0,945.81,943.17,944.22,3746.0,929.3726,931.1546,928.5555,929.5892,3746.0
2024-02-29 10:30:00,944.51,944.9,943.18,944.11,2596.0,929.8747,930.2587,928.5653,929.4809,2596.0
2024-02-29 10:40:00,945.0,945.45,943.45,944.94,3516.0,930.3571,930.8001,928.8311,930.2981,3516.0
2024-02-29 10:50:00,944.4,944.56,941.84,942.02,5275.0,929.7664,929.9239,927.2461,927.4233,5275.0
2024-02-29 11:00:00,942.11,943.7,939.72,942.79,8016.0,927.5119,929.0773,925.1589,928.1814,8016.0
2024-02-29 11:10:00,943.41,943.8,942.79,943.36,2255.0,928.7918,929.1757,928.1814,928.7425,2255.0
2024-02-29 11:20:00,943.25,943.75,941.89,941.89,4120.0,928.6342,929.1265,927.2953,927.2953,4120.0
2024-02-29 11:30:00,942.46,942.64,939.08,939.09,27752.0,927.8565,928.0337,924.5289,924.5387,27752.0
2024-02-29 11:40:00,939.82,940.5,938.42,939.88,2765.0,925.2574,925.9268,923.8791,925.3165,2765.0
2024-02-29 11:50:00,942.27,944.5,942.14,944.5,3061.0,927.6694,929.8649,927.5414,929.8649,3061.0
2024-02-29 12:00:00,944.4,945.74,944.4,944.81,3282.0,929.7664,931.0857,929.7664,930.1701,3282.0
2024-02-29 12:10:00,945.49,945.99,945.26,945.42,2977.0,930.8395,931.3318,930.6131,930.7706,2977.0
2024-02-29 12:20:00,945.41,945.41,944.37,944.64,3224.0,930.7608,930.7608,929.7369,930.0027,3224.0
2024-02-29 12:30:00,944.61,945.29,944.6,945.15,2661.0,929.9732,930.6426,929.9633,930.5048,2661.0
2024-02-29 12:40:00,945.28,946.5,945.02,946.48,3649.0,930.6328,931.8339,930.3768,931.8142,3649.0
2024-02-29 12:50:00,946.18,949.14,946.05,948.73,7386.0,931.5188,934.433,931.3909,934.0293,7386.0
2024-02-29 13:00:00,949.25,949.32,947.95,948.57,2680.0,934.5413,934.6102,933.2614,933.8718,2680.0
2024-02-29 13:10:00,948.88,949.57,948.49,948.75,4035.0,934.177,934.8563,933.793,934.049,4035.0
2024-02-29 13:20:00,949.0,951.0,948.78,951.0,4533.0,934.2951,936.2642,934.0785,936.2642,4533.0
2024-02-29 13:30:00,950.72,950.96,949.72,950.09,4211.0,935.9885,936.2248,935.004,935.3683,4211.0
2024-02-29 13:40:00,949.48,949.55,948.41,949.39,4203.0,934.7677,934.8366,933.7143,934.6791,4203.0
2024-02-29 13:50:00,949.41,950.76,949.41,950.71,1300.0,934.6988,936.0279,934.6988,935.9786,1300.0
2024-02-29 14:00:00,950.3,951.1,949.39,949.65,2506.0,935.575,936.3626,934.6791,934.9351,2506.0
2024-02-29 14:10:00,950.05,951.92,950.05,951.69,2546.0,935.3289,937.1699,935.3289,936.9435,2546.0
2024-02-29 14:20:00,951.64,951.95,949.54,949.63,4751.0,936.8942,937.1994,934.8268,934.9154,4751.0
2024-02-29 14:30:00,949.64,950.1,948.99,949.26,2444.0,934.9252,935.3781,934.2853,934.5511,2444.0
2024-02-29 14:40:00,949.26,949.71,947.64,948.83,2750.0,934.5511,934.9941,932.9562,934.1278,2750.0
2024-02-29 14:50:00,948.91,950.97,948.41,950.97,1674.0,934.2065,936.2346,933.7143,936.2346,1674.0
2024-02-29 15:00:00,951.02,951.33,949.3,949.78,2569.0,936.2838,936.589,934.5905,935.0631,2569.0
2024-02-29 15:10:00,949.92,950.44,949.34,949.68,4059.0,935.2009,935.7128,934.6299,934.9646,4059.0
2024-02-29 15:20:00,949.97,949.97,948.63,948.63,2700.0,935.2501,935.2501,933.9309,933.9309,2700.0
2024-02-29 15:30:00,948.84,948.84,947.38,948.22,4266.0,934.1376,934.1376,932.7002,933.5272,4266.0
2024-02-29 15:40:00,948.21,949.22,947.98,949.05,8299.0,933.5174,934.5117,933.2909,934.3444,8299.0
2024-02-29 15:50:00,949.82,952.45,948.94,951.41,33672.0,935.1024,937.6917,934.2361,936.6678,33672.0
2024-03-01 09:30:00,951.58,955.79,951.44,954.94,27384.0,936.8352,940.9799,936.6973,940.1431,27384.0
2024-03-01 09:40:00,954.5,954.74,950.27,950.97,14550.0,939.7099,939.9462,935.5455,936.2346,14550.0
2024-03-01 09:50:00,951.19,953.86,950.34,953.52,16529.0,936.4512,939.0798,935.6144,938.7451,16529.0
2024-03-01 10:00:00,954.08,958.18,953.57,958.17,15691.0,939.2964,943.3329,938.7943,943.3231,15691.0
2024-03-01 10:10:00,958.48,960.87,957.53,960.23,18227.0,943.6282,945.9812,942.693,945.3511,18227.0
2024-03-01 10:20:00,960.6,963.29,960.53,962.68,10201.0,945.7154,948.3637,945.6465,947.7632,10201.0
2024-03-01 10:30:00,962.7,962.88,959.74,959.91,4880.0,947.7829,947.9601,944.8687,945.0361,4880.0
2024-03-01 10:40:00,960.36,963.49,960.16,963.49,7517.0,945.4791,948.5606,945.2822,948.5606,7517.0
2024-03-01 10:50:00,963.53,965.35,963.15,964.91,13326.0,948.6,950.3918,948.2259,949.9586,13326.0
2024-03-01 11:00:00,965.44,968.16,965.08,967.41,18654.0,950.4804,953.1583,950.126,952.4199,18654.0
2024-03-01 11:10:00,967.83,968.35,966.93,968.04,10720.0,952.8334,953.3453,951.9473,953.0401,10720.0
2024-03-01 11:20:00,968.14,968.6,966.85,967.88,9523.0,953.1386,953.5914,951.8686,952.8826,9523.0
2024-03-01 11:30:00,968.65,970.44,967.71,970.44,10688.0,953.6407,955.4029,952.7152,955.4029,10688.0
2024-03-01 11:40:00,970.77,972.0,970.24,971.98,7541.0,955.7278,956.9388,955.206,956.9191,7541.0
2024-03-01 11:50:00,971.67,972.83,971.64,972.83,8737.0,956.6139,957.7559,956.5843,957.7559,8737.0
2024-03-01 12:00:00,972.61,972.97,972.08,972.77,22391.0,957.5393,957.8937,957.0175,957.6968,22391.0
2024-03-01 12:10:00,972.77,976.45,972.45,976.0,13728.0,957.6968,961.3198,957.3818,960.8768,13728.0
2024-03-01 12:20:00,976.62,978.45,976.62,977.98,9991.0,961.4872,963.2888,961.4872,962.8261,9991.0
2024-03-01 12:30:00,977.99,978.43,976.83,977.16,7523.0,962.8359,963.2691,961.6939,962.0188,7523.0
2024-03-01 12:40:00,977.31,977.51,976.64,977.22,3878.0,962.1665,962.3634,961.5069,962.0779,3878.0
2024-03-01 12:50:00,977.65,978.57,977.25,978.5,3460.0,962.5012,963.407,962.1074,963.338,3460.0
2024-03-01 13:00:00,978.5,981.29,978.25,981.08,10771.0,963.338,966.0848,963.0919,965.8781,10771.0
2024-03-01 13:10:00,981.0,982.71,980.63,982.63,7277.0,965.7993,967.4828,965.435,967.404,7277.0
2024-03-01 13:20:00,983.11,985.54,982.2,985.51,23466.0,967.8766,970.2689,966.9807,970.2394,23466.0
2024-03-01 13:30:00,985.51,985.63,984.22,985.11,20233.0,970.2394,970.3576,968.9694,969.8456,20233.0
2024-03-01 13:40:00,985.55,987.01,985.55,986.29,10180.0,970.2788,971.7162,970.2788,971.0073,10180.0
2024-03-01 13:50:00,986.52,988.23,986.52,986.94,9689.0,971.2338,972.9173,971.2338,971.6473,9689.0
2024-03-01 14:00:00,987.03,989.17,986.14,986.62,16382.0,971.7359,973.8427,970.8597,971.3322,16382.0
2024-03-01 14:10:00,985.89,987.36,985.29,985.48,8932.0,970.6135,972.0607,970.0228,970.2099,8932.0
2024-03-01 14:20:00,985.5,987.62,985.5,987.62,14190.0,970.2296,972.3167,970.2296,972.3167,14190.0
2024-03-01 14:30:00,987.71,987.87,985.01,986.45,13044.0,972.4053,972.5628,969.7472,971.1648,13044.0
2024-03-01 14:40:00,986.03,987.15,985.44,986.99,13098.0,970.7514,971.854,970.1705,971.6965,13098.0
2024-03-01 14:50:00,986.9,988.54,986.68,988.19,16441.0,971.6079,973.2225,971.3913,972.8779,16441.0
2024-03-01 15:00:00,988.1,988.58,986.2,986.66,11960.0,972.7893,973.2618,970.9187,971.3716,11960.0
2024-03-01 15:10:00,986.43,986.81,983.06,986.81,19380.0,971.1452,971.5193,967.8274,971.5193,19380.0
2024-03-01 15:20:00,986.53,987.16,984.87,987.16,35210.0,971.2436,971.8638,969.6093,971.8638,35210.0
2024-03-01 15:30:00,986.87,987.12,984.7,986.15,30512.0,971.5783,971.8245,969.442,970.8695,30512.0
2024-03-01 15:40:00,986.28,989.6,985.95,989.24,43945.0,970.9975,974.266,970.6726,973.9116,43945.0
2024-03-01 15:50:00,989.1,991.45,988.25,991.45,109374.0,973.7738,976.0874,972.937,976.0874,109374.0
2024-03-04 09:30:00,992.6,995.92,992.54,995.26,77439.0,977.2196,980.4881,977.1605,979.8383,77439.0
2024-03-04 09:40:00,995.18,996.55,990.77,992.47,40015.0,979.7596,981.1083,975.4179,977.0916,40015.0
2024-03-04 09:50:00,992.13,993.36,988.9,989.42,32211.0,976.7568,977.9678,973.5769,974.0888,32211.0
2024-03-04 10:00:00,989.99,992.41,987.75,991.73,19482.0,974.65,977.0325,972.4447,976.363,19482.0
2024-03-04 10:10:00,991.78,993.19,990.68,990.68,9794.0,976.4123,977.8004,975.3293,975.3293,9794.0
2024-03-04 10:20:00,990.97,992.26,988.49,989.03,6929.0,975.6148,976.8848,973.1732,973.7049,6929.0
2024-03-04 10:30:00,989.39,992.28,989.16,991.35,9546.0,974.0593,976.9045,973.8329,975.9889,9546.0
2024-03-04 10:40:00,991.02,992.87,990.97,991.67,13444.0,975.664,977.4854,975.6148,976.304,13444.0
2024-03-04 10:50:00,991.91,992.2,990.43,990.73,9821.0,976.5402,976.8258,975.0832,975.3785,9821.0
2024-03-04 11:00:00,990.81,992.18,990.74,991.27,11591.0,975.4573,976.8061,975.3884,975.9102,11591.0
2024-03-04 11:10:00,991.3,993.13,990.36,992.31,18534.0,975.9397,977.7413,975.0143,976.934,18534.0
2024-03-04 11:20:00,992.13,993.21,991.55,992.71,7348.0,976.7568,977.8201,976.1858,977.3278,7348.0
2024-03-04 11:30:00,992.87,993.85,990.83,992.3,28575.0,977.4854,978.4502,975.477,976.9242,28575.0
2024-03-04 11:40:00,992.99,994.38,992.25,994.04,6642.0,977.6035,978.972,976.875,978.6372,6642.0
2024-03-04 11:50:00,994.04,996.43,993.71,996.41,10000.0,978.6372,980.9902,978.3124,980.9705,10000.0
2024-03-04 12:00:00,995.5,996.12,993.44,993.67,5678.0,980.0746,980.685,978.0465,978.273,5678.0
2024-03-04 12:10:00,993.36,994.02,991.75,992.08,9027.0,977.9678,978.6176,976.3827,976.7076,9027.0
2024-03-04 12:20:00,991.92,998.41,991.91,997.72,29423.0,976.5501,982.9395,976.5402,982.2602,29423.0
2024-03-04 12:30:00,997.4,998.3,995.32,997.08,17275.0,981.9452,982.8312,979.8974,981.6301,17275.0
2024-03-04 12:40:00,996.52,997.54,996.23,996.76,8372.0,981.0788,982.083,980.7933,981.3151,8372.0
2024-03-04 12:50:00,997.09,998.8,995.76,998.64,11830.0,981.64,983.3235,980.3306,983.166,11830.0
2024-03-04 13:00:00,998.88,999.36,998.04,998.75,9913.0,983.4022,983.8748,982.5753,983.2743,9913.0
2024-03-04 13:10:00,998.5,999.45,998.03,999.0,9632.0,983.0281,983.9634,982.5654,983.5204,9632.0
2024-03-04 13:20:00,998.85,999.58,997.34,998.93,8221.0,983.3727,984.0914,981.8861,983.4515,8221.0
2024-03-04 13:30:00,999.23,1000.48,999.16,999.95,8315.0,983.7468,984.9775,983.6779,984.4557,8315.0
2024-03-04 13:40:00,1000.14,1001.63,999.79,1001.42,8592.0,984.6427,986.1096,984.2981,985.9029,8592.0
2024-03-04 13:50:00,1001.3,1001.45,1000.39,1001.45,5457.0,985.7847,985.9324,984.8888,985.9324,5457.0
2024-03-04 14:00:00,1000.43,1001.92,999.44,999.93,6940.0,984.9282,986.3951,983.9536,984.436,6940.0
2024-03-04 14:10:00,999.72,1001.52,999.71,1001.49,7203.0,984.2292,986.0013,984.2194,985.9718,7203.0
2024-03-04 14:20:00,1001.5,1001.89,1000.96,1001.74,5925.0,985.9816,986.3656,985.45,986.2179,5925.0
2024-03-04 14:30:00,1001.58,1007.68,1001.54,1007.68,16422.0,986.0604,992.0659,986.021,992.0659,16422.0
2024-03-04 14:40:00,1007.05,1007.68,1005.21,1006.87,12998.0,991.4456,992.0659,989.6342,991.2684,12998.0
2024-03-04 14:50:00,1006.89,1006.89,1005.59,1005.59,9462.0,991.2881,991.2881,990.0083,990.0083,9462.0
2024-03-04 15:00:00,1005.86,1006.17,1004.97,1005.64,6781.0,990.2741,990.5793,989.3979,990.0575,6781.0
2024-03-04 15:10:00,1005.62,1007.19,1005.61,1006.9,11186.0,990.0378,991.5835,990.028,991.298,11186.0
2024-03-04 15:20:00,1006.86,1007.0,1004.23,1004.24,13814.0,991.2586,991.3964,988.6693,988.6792,13814.0
2024-03-04 15:30:00,1004.52,1004.62,1000.61,1002.57,16521.0,988.9549,989.0533,985.1054,987.0351,16521.0
2024-03-04 15:40:00,1002.95,1002.95,997.94,998.06,31492.0,987.4092,987.4092,982.4768,982.595,31492.0
2024-03-04 15:50:00,998.29,999.71,997.25,998.28,38733.0,982.8214,984.2194,981.7975,982.8115,38733.0
2024-03-05 09:30:00,989.71,991.09,987.64,991.08,34259.0,974.3743,975.733,972.3364,975.7231,34259.0
2024-03-05 09:40:00,991.14,992.04,987.07,989.26,15172.0,975.7822,976.6682,971.7752,973.9313,15172.0
2024-03-05 09:50:00,988.96,988.96,985.68,987.28,17487.0,973.636,973.636,970.4068,971.982,17487.0
2024-03-05 10:00:00,987.39,991.15,986.44,986.44,11269.0,972.0903,975.792,971.155,971.155,11269.0
2024-03-05 10:10:00,985.84,988.57,982.51,982.61,19798.0,970.5643,973.252,967.2859,967.3844,19798.0
2024-03-05 10:20:00,982.93,983.61,980.27,980.68,17991.0,967.6994,968.3689,965.0806,965.4843,17991.0
2024-03-05 10:30:00,980.05,980.05,972.84,972.96,18063.0,964.864,964.864,957.7657,957.8839,18063.0
2024-03-05 10:40:00,972.84,975.39,972.03,973.18,12891.0,957.7657,960.2762,956.9683,958.1005,12891.0
2024-03-05 10:50:00,972.87,974.17,972.26,973.55,10423.0,957.7953,959.0751,957.1947,958.4647,10423.0
2024-03-05 11:00:00,974.07,977.26,973.99,977.18,6274.0,958.9767,962.1172,958.8979,962.0385,6274.0
2024-03-05 11:10:00,977.28,977.83,974.52,977.83,6096.0,962.1369,962.6784,959.4197,962.6784,6096.0
2024-03-05 11:20:00,977.86,979.91,977.85,978.13,8729.0,962.708,964.7262,962.6981,962.9738,8729.0
2024-03-05 11:30:00,977.39,979.92,975.65,975.65,15771.0,962.2452,964.736,960.5322,960.5322,15771.0
2024-03-05 11:40:00,976.03,976.49,974.03,975.93,5184.0,960.9063,961.3592,958.9373,960.8079,5184.0
2024-03-05 11:50:00,976.0,976.0,973.92,975.55,4434.0,960.8768,960.8768,958.829,960.4337,4434.0
2024-03-05 12:00:00,976.49,976.52,974.91,974.91,3933.0,961.3592,961.3887,959.8037,959.8037,3933.0
2024-03-05 12:10:00,974.67,975.97,973.8,973.8,2890.0,959.5674,960.8472,958.7109,958.7109,2890.0
2024-03-05 12:20:00,973.76,976.61,973.33,976.18,3144.0,958.6715,961.4773,958.2481,961.054,3144.0
2024-03-05 12:30:00,976.09,976.09,974.37,975.0,1162.0,960.9654,960.9654,959.272,959.8923,1162.0
2024-03-05 12:40:00,974.45,974.81,973.3,973.3,5815.0,959.3508,959.7052,958.2186,958.2186,5815.0
2024-03-05 12:50:00,973.08,974.05,972.55,972.56,6666.0,958.002,958.957,957.4802,957.4901,6666.0
2024-03-05 13:00:00,973.04,973.04,969.58,971.21,7517.0,957.9626,957.9626,954.5563,956.161,7517.0
2024-03-05 13:10:00,970.9,970.9,966.46,967.26,4026.0,955.8558,955.8558,951.4846,952.2722,4026.0
2024-03-05 13:20:00,967.26,967.26,964.35,965.94,15631.0,952.2722,952.2722,949.4073,950.9727,15631.0
2024-03-05 13:30:00,965.95,967.4,964.59,964.99,9553.0,950.9825,952.41,949.6436,950.0374,9553.0
2024-03-05 13:40:00,964.23,965.11,963.03,963.45,5422.0,949.2892,950.1555,948.1077,948.5212,5422.0
2024-03-05 13:50:00,963.37,964.78,961.09,963.24,2315.0,948.4425,949.8306,946.1978,948.3145,2315.0
2024-03-05 14:00:00,962.83,965.15,962.61,965.15,3234.0,947.9108,950.1949,947.6943,950.1949,3234.0
2024-03-05 14:10:00,965.44,966.21,963.87,964.45,4876.0,950.4804,951.2385,948.9347,949.5057,4876.0
2024-03-05 14:20:00,963.71,965.35,963.05,965.0,4870.0,948.7772,950.3918,948.1274,950.0472,4870.0
2024-03-05 14:30:00,965.0,965.0,962.42,962.87,5298.0,950.0472,950.0472,947.5072,947.9502,5298.0
2024-03-05 14:40:00,962.92,962.92,960.49,960.74,11032.0,947.9994,947.9994,945.6071,945.8532,11032.0
2024-03-05 14:50:00,961.03,961.81,960.14,960.46,7024.0,946.1387,946.9066,945.2625,945.5776,7024.0
2024-03-05 15:00:00,960.94,962.59,959.8,960.36,11245.0,946.0501,947.6746,944.9278,945.4791,11245.0
2024-03-05 15:10:00,960.25,960.7,958.69,960.51,9521.0,945.3708,945.8138,943.835,945.6268,9521.0
2024-03-05 15:20:00,960.13,961.03,959.26,960.69,5998.0,945.2527,946.1387,944.3962,945.804,5998.0
2024-03-05 15:30:00,960.48,962.21,960.47,962.0,3698.0,945.5973,947.3005,945.5874,947.0937,3698.0
2024-03-05 15:40:00,962.4,966.62,962.4,966.62,6600.0,947.4875,951.6421,947.4875,951.6421,6600.0
2024-03-05 15:50:00,966.91,970.06,965.51,969.26,53117.0,951.9276,955.0288,950.5493,954.2412,53117.0
2024-03-06 09:30:00,986.94,987.18,983.51,985.44,30887.0,971.6473,971.8835,968.2704,970.1705,30887.0
2024-03-06 09:40:00,985.2,990.53,984.78,987.42,26200.0,969.9342,975.1816,969.5207,972.1198,26200.0
2024-03-06 09:50:00,987.27,987.36,983.72,984.56,13449.0,971.9721,972.0607,968.4772,969.3041,13449.0
2024-03-06 10:00:00,984.23,985.85,981.47,983.58,14297.0,968.9792,970.5741,966.262,968.3393,14297.0
2024-03-06 10:10:00,983.55,985.25,982.73,984.55,6576.0,968.3098,969.9834,967.5025,969.2943,6576.0
2024-03-06 10:20:00,984.55,988.24,984.55,986.39,8331.0,969.2943,972.9271,969.2943,971.1058,8331.0
2024-03-06 10:30:00,985.5,988.78,984.74,988.7,15903.0,970.2296,973.4587,969.4813,973.38,15903.0
2024-03-06 10:40:00,988.45,992.35,988.45,992.21,17344.0,973.1339,976.9734,973.1339,976.8356,17344.0
2024-03-06 10:50:00,992.25,995.29,992.08,995.21,8418.0,976.875,979.8679,976.7076,979.7891,8418.0
2024-03-06 11:00:00,995.14,997.6,992.98,994.01,21844.0,979.7202,982.1421,977.5937,978.6077,21844.0
2024-03-06 11:10:00,994.0,994.57,993.18,994.56,8908.0,978.5979,979.159,977.7906,979.1492,8908.0
2024-03-06 11:20:00,994.61,995.8,994.53,995.7,9646.0,979.1984,980.37,979.1196,980.2715,9646.0
2024-03-06 11:30:00,995.45,998.31,993.05,997.72,40716.0,980.0254,982.8411,977.6626,982.2602,40716.0
2024-03-06 11:40:00,997.69,1000.61,996.65,999.73,13842.0,982.2307,985.1054,981.2068,984.2391,13842.0
2024-03-06 11:50:00,999.74,1006.16,999.73,1004.75,17877.0,984.2489,990.5694,984.2391,989.1813,17877.0
2024-03-06 12:00:00,1005.0,1005.92,1002.98,1005.45,8571.0,989.4274,990.3332,987.4387,989.8704,8571.0
2024-03-06 12:10:00,1005.66,1006.99,1004.49,1004.5,4638.0,990.0772,991.3866,988.9253,988.9352,4638.0
2024-03-06 12:20:00,1004.66,1008.01,1004.05,1007.08,7319.0,989.0927,992.3908,988.4921,991.4752,7319.0
2024-03-06 12:30:00,1007.21,1009.63,1006.03,1006.76,4290.0,991.6032,993.9857,990.4415,991.1601,4290.0
2024-03-06 12:40:00,1005.68,1005.95,1001.85,1002.69,12426.0,990.0969,990.3627,986.3262,987.1532,12426.0
2024-03-06 12:50:00,1002.12,1003.1,999.17,1002.06,8780.0,986.592,987.5569,983.6878,986.533,8780.0
2024-03-06 13:00:00,1002.11,1004.65,1002.0,1003.99,1614.0,986.5822,989.0828,986.4739,988.4331,1614.0
2024-03-06 13:10:00,1004.08,1006.0,1003.95,1006.0,11695.0,988.5217,990.4119,988.3937,990.4119,11695.0
2024-03-06 13:20:00,1006.3,1007.97,1006.3,1007.13,3162.0,990.7073,992.3514,990.7073,991.5244,3162.0
2024-03-06 13:30:00,1007.45,1007.45,1001.49,1003.78,13592.0,991.8395,991.8395,985.9718,988.2263,13592.0
2024-03-06 13:40:00,1005.18,1008.01,1001.59,1001.76,8990.0,989.6046,992.3908,986.0703,986.2376,8990.0
2024-03-06 13:50:00,1001.05,1005.68,1000.16,1004.72,6287.0,985.5386,990.0969,984.6624,989.1518,6287.0
2024-03-06 14:00:00,1004.38,1005.12,1001.47,1003.96,1765.0,988.817,989.5456,985.9521,988.4035,1765.0
2024-03-06 14:10:00,1003.55,1004.93,999.11,1002.73,6061.0,987.9999,989.3585,983.6287,987.1926,6061.0
2024-03-06 14:20:00,1002.71,1005.44,1002.7,1005.28,1689.0,987.1729,989.8606,987.1631,989.7031,1689.0
2024-03-06 14:30:00,1005.71,1006.44,1001.23,1005.02,9161.0,990.1264,990.8451,985.7158,989.4471,9161.0
2024-03-06 14:40:00,1004.35,1005.02,1002.0,1002.71,5717.0,988.7875,989.4471,986.4739,987.1729,5717.0
2024-03-06 14:50:00,1003.24,1005.44,1001.64,1003.49,9700.0,987.6947,989.8606,986.1195,987.9408,9700.0
2024-03-06 15:00:00,1002.49,1006.76,1001.72,1004.28,16311.0,986.9563,991.1601,986.1982,988.7186,16311.0
2024-03-06 15:10:00,1005.38,1005.98,1002.98,1004.75,8570.0,989.8015,990.3922,987.4387,989.1813,8570.0
2024-03-06 15:20:00,1004.06,1004.29,1001.95,1004.29,8117.0,988.502,988.7284,986.4247,988.7284,8117.0
2024-03-06 15:30:00,1004.29,1004.29,1001.93,1003.99,27416.0,988.7284,988.7284,986.405,988.4331,27416.0
2024-03-06 15:40:00,1003.89,1004.98,1002.78,1003.05,16283.0,988.3346,989.4077,987.2418,987.5076,16283.0
2024-03-06 15:50:00,1003.09,1004.2,1000.5,1004.04,40991.0,987.547,988.6398,984.9971,988.4823,40991.0
2024-03-07 09:30:00,1015.67,1024.6,1014.82,1023.9,58673.0,999.9321,1008.7237,999.0953,1008.0346,58673.0
2024-03-07 09:40:00,1024.09,1024.57,1018.96,1020.06,25929.0,1008.2216,1008.6942,1003.1711,1004.2541,25929.0
2024-03-07 09:50:00,1019.7,1025.8,1019.56,1024.83,27445.0,1003.8996,1009.9051,1003.7618,1008.9501,27445.0
2024-03-07 10:00:00,1025.1,1027.4,1024.33,1026.25,10163.0,1009.216,1011.4803,1008.4579,1010.3481,10163.0
2024-03-07 10:10:00,1025.99,1031.24,1025.77,1030.02,12732.0,1010.0922,1015.2608,1009.8756,1014.0597,12732.0
2024-03-07 10:20:00,1031.06,1032.89,1030.32,1031.26,8047.0,1015.0836,1016.8853,1014.3551,1015.2805,8047.0
2024-03-07 10:30:00,1030.57,1033.67,1029.82,1033.23,13512.0,1014.6012,1017.6532,1013.8628,1017.22,13512.0
2024-03-07 10:40:00,1032.86,1035.01,1032.29,1034.57,11573.0,1016.8557,1018.9724,1016.2946,1018.5392,11573.0
2024-03-07 10:50:00,1034.22,1035.62,1033.7,1034.68,13919.0,1018.1946,1019.573,1017.6827,1018.6475,13919.0
2024-03-07 11:00:00,1034.76,1036.87,1034.0,1036.81,16295.0,1018.7263,1020.8036,1017.9781,1020.7445,16295.0
2024-03-07 11:10:00,1036.78,1036.92,1034.38,1036.23,13646.0,1020.715,1020.8528,1018.3522,1020.1735,13646.0
2024-03-07 11:20:00,1036.23,1038.61,1035.91,1038.36,17192.0,1020.1735,1022.5166,1019.8585,1022.2705,17192.0
2024-03-07 11:30:00,1036.89,1041.42,1034.89,1041.24,24112.0,1020.8233,1025.2831,1018.8543,1025.1059,24112.0
2024-03-07 11:40:00,1041.04,1045.78,1040.52,1043.49,12299.0,1024.909,1029.5755,1024.397,1027.321,12299.0
2024-03-07 11:50:00,1044.4,1045.97,1042.81,1045.97,8747.0,1028.2169,1029.7626,1026.6515,1029.7626,8747.0
2024-03-07 12:00:00,1046.09,1049.11,1045.02,1049.11,10368.0,1029.8807,1032.8539,1028.8273,1032.8539,10368.0
2024-03-07 12:10:00,1049.21,1049.95,1046.74,1049.23,8841.0,1032.9524,1033.6809,1030.5206,1032.9721,8841.0
2024-03-07 12:20:00,1049.59,1050.49,1047.59,1048.4,10375.0,1033.3265,1034.2125,1031.3575,1032.1549,10375.0
2024-03-07 12:30:00,1047.38,1047.76,1045.85,1045.93,9534.0,1031.1507,1031.5248,1029.6444,1029.7232,9534.0
2024-03-07 12:40:00,1046.52,1046.53,1042.67,1043.74,12868.0,1030.3041,1030.3139,1026.5137,1027.5671,12868.0
2024-03-07 12:50:00,1043.88,1047.1,1043.88,1047.0,4279.0,1027.705,1030.8751,1027.705,1030.7766,4279.0
2024-03-07 13:00:00,1047.62,1048.54,1045.9,1047.6,5807.0,1031.387,1032.2928,1029.6937,1031.3673,5807.0
2024-03-07 13:10:00,1048.62,1051.8,1048.25,1051.75,11395.0,1032.3715,1035.5022,1032.0073,1035.453,11395.0
2024-03-07 13:20:00,1051.79,1054.92,1051.0,1051.82,14658.0,1035.4924,1038.5739,1034.7146,1035.5219,14658.0
2024-03-07 13:30:00,1051.58,1054.26,1050.28,1054.26,7028.0,1035.2857,1037.9241,1034.0058,1037.9241,7028.0
2024-03-07 13:40:00,1054.1,1054.13,1052.66,1054.06,9888.0,1037.7666,1037.7961,1036.3489,1037.7272,9888.0
2024-03-07 13:50:00,1053.55,1056.34,1053.55,1053.96,10968.0,1037.2251,1039.9719,1037.2251,1037.6288,10968.0
2024-03-07 14:00:00,1054.48,1054.48,1048.83,1049.64,13345.0,1038.1407,1038.1407,1032.5783,1033.3757,13345.0
2024-03-07 14:10:00,1049.64,1051.41,1049.16,1049.6,10793.0,1033.3757,1035.1183,1032.9032,1033.3363,10793.0
2024-03-07 14:20:00,1049.88,1050.71,1048.76,1050.55,6544.0,1033.612,1034.4291,1032.5093,1034.2716,6544.0
2024-03-07 14:30:00,1050.0,1051.32,1048.11,1048.75,10839.0,1033.7301,1035.0297,1031.8694,1032.4995,10839.0
2024-03-07 14:40:00,1049.09,1049.96,1048.94,1049.25,5575.0,1032.8342,1033.6908,1032.6866,1032.9918,5575.0
2024-03-07 14:50:00,1049.33,1050.31,1046.75,1047.23,10448.0,1033.0705,1034.0353,1030.5305,1031.0031,10448.0
2024-03-07 15:00:00,1046.54,1047.61,1044.17,1045.71,12810.0,1030.3237,1031.3772,1027.9905,1029.5066,12810.0
2024-03-07 15:10:00,1046.07,1047.05,1044.59,1045.71,5979.0,1029.861,1030.8258,1028.404,1029.5066,5979.0
2024-03-07 15:20:00,1045.57,1045.58,1043.84,1044.86,9277.0,1029.3688,1029.3786,1027.6656,1028.6698,9277.0
2024-03-07 15:30:00,1044.58,1048.25,1044.58,1048.07,7751.0,1028.3941,1032.0073,1028.3941,1031.83,7751.0
2024-03-07 15:40:00,1048.31,1048.97,1046.6,1047.04,15514.0,1032.0663,1032.7161,1030.3828,1030.816,15514.0
2024-03-07 15:50:00,1046.73,1049.51,1046.13,1046.8,59071.0,1030.5108,1033.2477,1029.9201,1030.5797,59071.0
2024-03-08 09:30:00,1038.88,1040.21,1032.07,1033.94,30850.0,1022.7824,1024.0918,1016.078,1017.919,30850.0
2024-03-08 09:40:00,1034.11,1036.08,1032.04,1032.75,11472.0,1018.0864,1020.0258,1016.0484,1016.7474,11472.0
2024-03-08 09:50:00,1033.72,1033.73,1026.66,1029.6,27615.0,1017.7024,1017.7122,1010.7518,1013.6462,27615.0
2024-03-08 10:00:00,1030.36,1032.11,1029.33,1031.48,25169.0,1014.3945,1016.1173,1013.3804,1015.4971,25169.0
2024-03-08 10:10:00,1031.78,1033.65,1029.64,1029.9,23326.0,1015.7925,1017.6335,1013.6856,1013.9416,23326.0
2024-03-08 10:20:00,1031.05,1032.22,1029.4,1030.92,10696.0,1015.0738,1016.2256,1013.4493,1014.9458,10696.0
2024-03-08 10:30:00,1031.56,1032.31,1027.0,1027.82,9969.0,1015.5759,1016.3142,1011.0865,1011.8938,9969.0
2024-03-08 10:40:00,1028.23,1029.73,1026.5,1029.15,8432.0,1012.2975,1013.7742,1010.5943,1013.2032,8432.0
2024-03-08 10:50:00,1028.67,1033.28,1028.67,1032.0,11266.0,1012.7306,1017.2692,1012.7306,1016.009,11266.0
2024-03-08 11:00:00,1031.89,1031.89,1021.12,1021.36,28882.0,1015.9008,1015.9008,1005.2976,1005.5339,28882.0
2024-03-08 11:10:00,1021.17,1023.18,1015.23,1016.68,24577.0,1005.3469,1007.3257,999.4989,1000.9264,24577.0
2024-03-08 11:20:00,1016.15,1017.93,1012.22,1012.5,16240.0,1000.4046,1002.1571,996.5355,996.8112,16240.0
2024-03-08 11:30:00,1012.0,1015.45,1005.42,1014.44,66179.0,996.3189,999.7155,989.8409,998.7211,66179.0
2024-03-08 11:40:00,1013.94,1014.77,1008.33,1010.45,7859.0,998.2289,999.046,992.7058,994.793,7859.0
2024-03-08 11:50:00,1011.62,1012.29,1009.68,1010.04,2932.0,995.9448,996.6045,994.0349,994.3893,2932.0
2024-03-08 12:00:00,1008.94,1013.48,1008.94,1009.32,6359.0,993.3064,997.776,993.3064,993.6805,6359.0
2024-03-08 12:10:00,1009.16,1012.98,1007.36,1009.18,7959.0,993.523,997.2838,991.7508,993.5426,7959.0
2024-03-08 12:20:00,1008.44,1013.3,1007.89,1010.84,3700.0,992.8141,997.5988,992.2726,995.1769,3700.0
2024-03-08 12:30:00,1012.64,1013.68,1010.0,1011.73,4843.0,996.949,997.9729,994.3499,996.0531,4843.0
2024-03-08 12:40:00,1011.14,1011.55,1008.29,1008.74,3347.0,995.4723,995.8759,992.6664,993.1095,3347.0
2024-03-08 12:50:00,1008.07,1008.07,998.77,1001.03,11622.0,992.4498,992.4498,983.2939,985.5189,11622.0
2024-03-08 13:00:00,999.0,1003.86,998.6,1003.31,8089.0,983.5204,988.3051,983.1266,987.7636,8089.0
2024-03-08 13:10:00,1003.88,1004.34,1002.0,1002.96,3655.0,988.3248,988.7776,986.4739,987.419,3655.0
2024-03-08 13:20:00,1003.01,1003.01,1000.0,1000.38,6654.0,987.4682,987.4682,984.5049,984.879,6654.0
2024-03-08 13:30:00,998.53,1000.46,993.79,995.26,10025.0,983.0577,984.9578,978.3911,979.8383,10025.0
2024-03-08 13:40:00,995.58,996.91,993.23,994.98,7748.0,980.1534,981.4628,977.8398,979.5627,7748.0
2024-03-08 13:50:00,994.0,998.6,994.0,998.57,4002.0,978.5979,983.1266,978.5979,983.097,4002.0
2024-03-08 14:00:00,998.25,1000.87,998.03,999.74,13049.0,982.782,985.3614,982.5654,984.2489,13049.0
2024-03-08 14:10:00,1000.0,1000.37,997.63,1000.2,6742.0,984.5049,984.8692,982.1716,984.7018,6742.0
2024-03-08 14:20:00,999.9,1004.25,999.9,1001.98,13263.0,984.4064,988.689,984.4064,986.4542,13263.0
2024-03-08 14:30:00,1001.81,1005.0,1001.46,1004.09,9078.0,986.2868,989.4274,985.9423,988.5315,9078.0
2024-03-08 14:40:00,1003.86,1006.56,1003.24,1004.39,9156.0,988.3051,990.9632,987.6947,988.8269,9156.0
2024-03-08 14:50:00,1004.55,1005.06,1001.45,1003.31,10742.0,988.9844,989.4865,985.9324,987.7636,10742.0
2024-03-08 15:00:00,1003.37,1005.86,999.85,999.85,8775.0,987.8227,990.2741,984.3572,984.3572,8775.0
2024-03-08 15:10:00,999.08,1000.13,997.97,998.94,9266.0,983.5991,984.6329,982.5063,983.4613,9266.0
2024-03-08 15:20:00,998.28,1000.0,995.84,996.02,9925.0,982.8115,984.5049,980.4093,980.5866,9925.0
2024-03-08 15:30:00,996.08,1000.2,996.08,996.36,11217.0,980.6456,984.7018,980.6456,980.9213,11217.0
2024-03-08 15:40:00,997.41,999.99,996.65,999.44,18200.0,981.955,984.495,981.2068,983.9536,18200.0
2024-03-08 15:50:00,1000.2,1001.75,994.33,994.33,53620.0,984.7018,986.2278,978.9227,978.9227,53620.0
2024-03-11 09:30:00,979.5,980.42,971.61,977.66,42835.0,964.3225,965.2283,956.5548,962.5111,42835.0
2024-03-11 09:40:00,978.72,981.03,975.38,975.38,12646.0,963.5546,965.8288,960.2664,960.2664,12646.0
2024-03-11 09:50:00,975.88,976.98,967.52,967.52,15684.0,960.7586,961.8416,952.5282,952.5282,15684.0
2024-03-11 10:00:00,967.79,970.03,966.08,967.6,15138.0,952.794,954.9993,951.1105,952.6069,15138.0
2024-03-11 10:10:00,967.84,970.51,965.08,970.01,9622.0,952.8432,955.4718,950.126,954.9796,9622.0
2024-03-11 10:20:00,970.56,971.27,966.1,970.2,8433.0,955.5211,956.2201,951.1302,955.1666,8433.0
2024-03-11 10:30:00,969.5,973.47,967.43,967.9,9209.0,954.4775,958.386,952.4396,952.9023,9209.0
2024-03-11 10:40:00,969.03,970.47,966.78,967.42,6294.0,954.0148,955.4325,951.7996,952.4297,6294.0
2024-03-11 10:50:00,968.62,973.96,968.25,971.44,13855.0,953.6111,958.8684,953.2469,956.3874,13855.0
2024-03-11 11:00:00,971.21,972.02,968.0,968.42,8232.0,956.161,956.9584,953.0007,953.4142,8232.0
2024-03-11 11:10:00,968.02,968.92,965.43,966.5,10171.0,953.0204,953.9065,950.4706,951.524,10171.0
2024-03-11 11:20:00,965.66,965.94,962.87,962.87,10290.0,950.697,950.9727,947.9502,947.9502,10290.0
2024-03-11 11:30:00,962.4,963.2,960.52,961.56,12913.0,947.4875,948.2751,945.6366,946.6605,12913.0
2024-03-11 11:40:00,961.14,966.6,961.12,965.26,13498.0,946.247,951.6224,946.2273,950.3032,13498.0
2024-03-11 11:50:00,966.07,968.2,965.41,968.2,12366.0,951.1006,953.1976,950.4509,953.1976,12366.0
2024-03-11 12:00:00,967.96,968.31,965.18,966.28,14647.0,952.9614,953.3059,950.2244,951.3074,14647.0
2024-03-11 12:10:00,966.03,967.8,965.44,966.98,16170.0,951.0613,952.8038,950.4804,951.9965,16170.0
2024-03-11 12:20:00,966.99,967.03,965.33,965.9,13991.0,952.0064,952.0458,950.3721,950.9333,13991.0
2024-03-11 12:30:00,966.23,967.02,964.08,964.46,26752.0,951.2582,952.0359,949.1415,949.5156,26752.0
2024-03-11 12:40:00,964.66,966.7,964.29,964.29,6879.0,949.7125,951.7209,949.3482,949.3482,6879.0
2024-03-11 12:50:00,964.74,966.5,964.58,965.84,7529.0,949.7912,951.524,949.6337,950.8742,7529.0
2024-03-11 13:00:00,965.63,966.5,964.41,965.62,14324.0,950.6675,951.524,949.4664,950.6576,14324.0
2024-03-11 13:10:00,964.23,965.19,963.32,965.0,5244.0,949.2892,950.2343,948.3933,950.0472,5244.0
2024-03-11 13:20:00,965.53,966.41,964.75,965.22,8046.0,950.569,951.4354,949.8011,950.2638,8046.0
2024-03-11 13:30:00,965.18,966.14,963.92,964.02,13886.0,950.2244,951.1696,948.984,949.0824,13886.0
2024-03-11 13:40:00,964.18,964.18,961.29,962.22,7376.0,949.2399,949.2399,946.3947,947.3103,7376.0
2024-03-11 13:50:00,962.24,962.95,961.0,962.0,6479.0,947.33,948.029,946.1092,947.0937,6479.0
2024-03-11 14:00:00,962.63,963.29,961.75,962.05,6093.0,947.7139,948.3637,946.8476,947.1429,6093.0
2024-03-11 14:10:00,962.19,962.68,960.48,961.4,12719.0,947.2808,947.7632,945.5973,946.503,12719.0
2024-03-11 14:20:00,961.6,963.49,961.39,962.83,8794.0,946.6999,948.5606,946.4932,947.9108,8794.0
2024-03-11 14:30:00,962.68,963.03,960.41,960.62,11262.0,947.7632,948.1077,945.5283,945.7351,11262.0
2024-03-11 14:40:00,960.91,963.82,960.7,963.33,9313.0,946.0206,948.8855,945.8138,948.4031,9313.0
2024-03-11 14:50:00,963.31,964.5,961.0,961.87,11616.0,948.3834,949.555,946.1092,946.9657,11616.0
2024-03-11 15:00:00,961.75,961.89,960.42,961.04,3830.0,946.8476,946.9854,945.5382,946.1486,3830.0
2024-03-11 15:10:00,961.65,961.67,960.11,960.11,5799.0,946.7491,946.7688,945.233,945.233,5799.0
2024-03-11 15:20:00,960.46,961.21,957.5,958.16,20758.0,945.5776,946.3159,942.6634,943.3132,20758.0
2024-03-11 15:30:00,958.17,961.81,958.17,960.41,6340.0,943.3231,946.9066,943.3231,945.5283,6340.0
2024-03-11 15:40:00,960.35,963.06,960.22,962.82,26475.0,945.4693,948.1373,945.3413,947.901,26475.0
2024-03-11 15:50:00,963.0,963.1,960.81,962.49,42306.0,948.0782,948.1767,945.9221,947.5761,42306.0
2024-03-12 09:30:00,966.8,968.17,960.61,961.0,26724.0,951.8193,953.1681,945.7252,946.1092,26724.0
2024-03-12 09:40:00,960.0,960.78,950.48,953.3,14936.0,945.1247,945.8926,935.7522,938.5285,14936.0
2024-03-12 09:50:00,953.42,958.94,952.56,958.02,17094.0,938.6467,944.0811,937.8,943.1754,17094.0
2024-03-12 10:00:00,959.04,959.52,954.72,955.77,10058.0,944.1796,944.6521,939.9265,940.9602,10058.0
2024-03-12 10:10:00,955.88,956.0,953.45,953.97,5768.0,941.0685,941.1867,938.6762,939.1881,5768.0
2024-03-12 10:20:00,953.93,957.73,952.02,957.62,9698.0,939.1487,942.8899,937.2683,942.7816,9698.0
2024-03-12 10:30:00,957.92,961.03,957.92,959.52,16351.0,943.0769,946.1387,943.0769,944.6521,16351.0
2024-03-12 10:40:00,959.19,966.79,958.78,966.52,15216.0,944.3272,951.8095,943.9236,951.5437,15216.0
2024-03-12 10:50:00,966.52,968.72,965.6,967.66,36312.0,951.5437,953.7096,950.6379,952.666,36312.0
2024-03-12 11:00:00,968.02,968.1,965.51,966.91,8134.0,953.0204,953.0992,950.5493,951.9276,8134.0
2024-03-12 11:10:00,966.79,970.61,966.79,970.45,11135.0,951.8095,955.5703,951.8095,955.4128,11135.0
2024-03-12 11:20:00,970.33,973.72,969.36,973.4,15500.0,955.2946,958.6321,954.3397,958.3171,15500.0
2024-03-12 11:30:00,973.45,974.11,971.84,973.02,10557.0,958.3663,959.0161,956.7812,957.9429,10557.0
2024-03-12 11:40:00,972.93,974.54,970.6,974.28,13840.0,957.8543,959.4394,955.5604,959.1834,13840.0
2024-03-12 11:50:00,974.64,976.06,973.5,973.71,12341.0,959.5378,960.9358,958.4155,958.6223,12341.0
2024-03-12 12:00:00,974.21,974.41,970.46,971.4,12623.0,959.1145,959.3114,955.4226,956.3481,12623.0
2024-03-12 12:10:00,971.23,973.46,970.16,970.16,10838.0,956.1807,958.3761,955.1273,955.1273,10838.0
2024-03-12 12:20:00,970.29,971.69,969.83,971.66,10050.0,955.2552,956.6336,954.8024,956.604,10050.0
2024-03-12 12:30:00,971.39,974.33,970.03,970.03,15351.0,956.3382,959.2326,954.9993,954.9993,15351.0
2024-03-12 12:40:00,970.27,970.97,967.25,967.94,7727.0,955.2356,955.9247,952.2624,952.9417,7727.0
2024-03-12 12:50:00,968.27,969.95,968.26,969.25,3200.0,953.2665,954.9205,953.2567,954.2314,3200.0
2024-03-12 13:00:00,970.42,970.96,967.9,968.89,9484.0,955.3832,955.9149,952.9023,953.8769,9484.0
2024-03-12 13:10:00,968.27,971.93,968.27,971.93,1911.0,953.2665,956.8698,953.2665,956.8698,1911.0
2024-03-12 13:20:00,972.99,974.99,971.78,971.78,3829.0,957.9134,959.8824,956.7222,956.7222,3829.0
2024-03-12 13:30:00,972.1,974.96,972.1,974.8,2563.0,957.0372,959.8529,957.0372,959.6954,2563.0
2024-03-12 13:40:00,974.08,975.56,974.08,975.4,6270.0,958.9865,960.4436,958.9865,960.2861,6270.0
2024-03-12 13:50:00,975.24,975.27,973.2,974.62,4035.0,960.1285,960.1581,958.1202,959.5182,4035.0
2024-03-12 14:00:00,974.23,975.67,974.02,974.92,2324.0,959.1342,960.5519,958.9275,959.8135,2324.0
2024-03-12 14:10:00,974.6,976.43,974.6,975.43,3225.0,959.4985,961.3001,959.4985,960.3156,3225.0
2024-03-12 14:20:00,975.93,976.75,975.37,976.75,4648.0,960.8079,961.6152,960.2565,961.6152,4648.0
2024-03-12 14:30:00,976.87,978.79,975.71,975.72,4646.0,961.7333,963.6235,960.5913,960.6011,4646.0
2024-03-12 14:40:00,975.75,976.48,973.79,975.93,3151.0,960.6306,961.3493,958.701,960.8079,3151.0
2024-03-12 14:50:00,975.95,977.35,975.94,977.23,3765.0,960.8275,962.2059,960.8177,962.0877,3765.0
2024-03-12 15:00:00,977.46,977.46,975.63,977.06,5200.0,962.3141,962.3141,960.5125,961.9203,5200.0
2024-03-12 15:10:00,977.86,978.22,976.17,976.9,5659.0,962.708,963.0624,961.0441,961.7628,5659.0
2024-03-12 15:20:00,977.45,978.73,977.33,977.96,3793.0,962.3043,963.5645,962.1862,962.8064,3793.0
2024-03-12 15:30:00,978.23,979.41,977.58,978.77,8507.0,963.0722,964.2339,962.4323,963.6039,8507.0
2024-03-12 15:40:00,979.35,981.93,978.98,981.93,7413.0,964.1749,966.7149,963.8106,966.7149,7413.0
2024-03-12 15:50:00,981.43,984.99,980.64,984.73,36849.0,966.2226,969.7275,965.4449,969.4715,36849.0
2024-03-13 09:30:00,983.16,983.16,977.5,979.03,13859.0,967.9258,967.9258,962.3535,963.8598,13859.0
2024-03-13 09:40:00,980.06,980.36,971.79,972.02,10238.0,964.8739,965.1692,956.732,956.9584,10238.0
2024-03-13 09:50:00,972.44,972.85,968.93,969.87,12500.0,957.3719,957.7756,953.9163,954.8418,12500.0
2024-03-13 10:00:00,969.45,969.45,965.55,968.52,7831.0,954.4283,954.4283,950.5887,953.5127,7831.0
2024-03-13 10:10:00,969.05,970.07,965.9,968.75,5923.0,954.0345,955.0387,950.9333,953.7391,5923.0
2024-03-13 10:20:00,968.25,970.0,967.38,969.91,3753.0,953.2469,954.9697,952.3903,954.8811,3753.0
2024-03-13 10:30:00,969.84,971.25,968.34,968.53,4466.0,954.8122,956.2004,953.3355,953.5225,4466.0
2024-03-13 10:40:00,968.38,971.71,967.85,970.86,3620.0,953.3748,956.6532,952.8531,955.8164,3620.0
2024-03-13 10:50:00,970.93,970.93,968.3,969.97,3237.0,955.8853,955.8853,953.2961,954.9402,3237.0
2024-03-13 11:00:00,969.04,969.81,967.79,968.81,3534.0,954.0246,954.7827,952.794,953.7982,3534.0
2024-03-13 11:10:00,967.94,968.81,966.55,967.74,4264.0,952.9417,953.7982,951.5732,952.7448,4264.0
2024-03-13 11:20:00,968.01,968.01,964.66,965.39,4949.0,953.0106,953.0106,949.7125,950.4312,4949.0
2024-03-13 11:30:00,964.83,965.39,962.03,962.03,5865.0,949.8799,950.4312,947.1232,947.1232,5865.0
2024-03-13 11:40:00,962.27,963.88,960.61,963.87,7915.0,947.3595,948.9446,945.7252,948.9347,7915.0
2024-03-13 11:50:00,964.5,964.8,963.56,964.57,3275.0,949.555,949.8503,948.6295,949.6239,3275.0
2024-03-13 12:00:00,964.44,964.45,962.14,962.85,3770.0,949.4959,949.5057,947.2315,947.9305,3770.0
2024-03-13 12:10:00,962.61,964.03,961.74,963.13,6306.0,947.6943,949.0922,946.8377,948.2062,6306.0
2024-03-13 12:20:00,963.43,963.43,961.4,961.5,5932.0,948.5015,948.5015,946.503,946.6015,5932.0
2024-03-13 12:30:00,961.8,963.8,959.05,963.77,26418.0,946.8968,948.8658,944.1894,948.8363,26418.0
2024-03-13 12:40:00,964.5,966.75,964.47,965.95,12581.0,949.555,951.7701,949.5254,950.9825,12581.0
2024-03-13 12:50:00,967.1,968.17,966.13,967.62,5701.0,952.1147,953.1681,951.1597,952.6266,5701.0
2024-03-13 13:00:00,969.64,972.32,969.64,971.47,5837.0,954.6153,957.2538,954.6153,956.417,5837.0
2024-03-13 13:10:00,971.0,972.82,969.42,970.37,5329.0,955.9542,957.746,954.3987,955.334,5329.0
2024-03-13 13:20:00,970.82,972.7,969.96,972.7,2359.0,955.777,957.6279,954.9304,957.6279,2359.0
2024-03-13 13:30:00,972.69,973.35,971.0,971.42,5400.0,957.6181,958.2678,955.9542,956.3677,5400.0
2024-03-13 13:40:00,971.97,972.29,970.71,971.24,2263.0,956.9092,957.2243,955.6687,956.1905,2263.0
2024-03-13 13:50:00,971.23,971.95,970.83,971.11,2244.0,956.1807,956.8895,955.7869,956.0625,2244.0
2024-03-13 14:00:00,970.6,970.72,969.22,969.23,1443.0,955.5604,955.6786,954.2018,954.2117,1443.0
2024-03-13 14:10:00,969.12,971.85,968.5,969.89,3593.0,954.1034,956.7911,953.493,954.8614,3593.0
2024-03-13 14:20:00,970.56,971.25,969.51,969.95,1832.0,955.5211,956.2004,954.4873,954.9205,1832.0
2024-03-13 14:30:00,969.94,972.0,969.94,971.4,7243.0,954.9107,956.9388,954.9107,956.3481,7243.0
2024-03-13 14:40:00,972.41,973.5,971.96,972.66,5141.0,957.3424,958.4155,956.8994,957.5885,5141.0
2024-03-13 14:50:00,972.77,973.43,971.62,971.62,4422.0,957.6968,958.3466,956.5646,956.5646,4422.0
2024-03-13 15:00:00,972.17,972.74,971.28,971.99,6290.0,957.1061,957.6673,956.2299,956.9289,6290.0
2024-03-13 15:10:00,972.52,973.27,971.81,973.08,5565.0,957.4507,958.1891,956.7517,958.002,5565.0
2024-03-13 15:20:00,973.04,973.04,966.38,967.41,8850.0,957.9626,957.9626,951.4058,952.4199,8850.0
2024-03-13 15:30:00,967.82,970.17,967.22,967.73,7322.0,952.8235,955.1371,952.2328,952.7349,7322.0
2024-03-13 15:40:00,967.63,970.0,967.14,969.69,6028.0,952.6365,954.9697,952.1541,954.6645,6028.0
2024-03-13 15:50:00,969.5,970.24,967.66,968.8,22586.0,954.4775,955.206,952.666,953.7883,22586.0
2024-03-14 09:30:00,967.51,971.12,963.47,970.57,22882.0,952.5183,956.0724,948.5409,955.5309,22882.0
2024-03-14 09:40:00,970.97,971.47,962.28,962.31,9555.0,955.9247,956.417,947.3694,947.3989,9555.0
2024-03-14 09:50:00,961.88,961.88,958.81,958.81,8667.0,946.9756,946.9756,943.9531,943.9531,8667.0
2024-03-14 10:00:00,958.45,961.59,956.5,960.61,24217.0,943.5987,946.6901,941.6789,945.7252,24217.0
2024-03-14 10:10:00,959.36,963.97,959.36,961.09,7330.0,944.4946,949.0332,944.4946,946.1978,7330.0
2024-03-14 10:20:00,960.15,960.76,958.25,960.13,12448.0,945.2724,945.8729,943.4018,945.2527,12448.0
2024-03-14 10:30:00,961.51,963.44,959.09,959.65,3560.0,946.6113,948.5114,944.2288,944.7801,3560.0
2024-03-14 10:40:00,959.97,961.14,958.55,960.55,5664.0,945.0952,946.247,943.6972,945.6662,5664.0
2024-03-14 10:50:00,959.76,962.0,958.26,959.19,3548.0,944.8884,947.0937,943.4117,944.3272,3548.0
2024-03-14 11:00:00,960.0,962.0,957.58,957.58,3430.0,945.1247,947.0937,942.7422,942.7422,3430.0
2024-03-14 11:10:00,958.47,960.05,958.05,958.64,3227.0,943.6184,945.1739,943.2049,943.7858,3227.0
2024-03-14 11:20:00,958.57,958.57,955.86,956.0,3604.0,943.7169,943.7169,941.0488,941.1867,3604.0
2024-03-14 11:30:00,957.25,961.7,957.05,959.73,7353.0,942.4173,946.7984,942.2204,944.8589,7353.0
2024-03-14 11:40:00,959.85,961.88,959.13,961.2,3000.0,944.977,946.9756,944.2682,946.3061,3000.0
2024-03-14 11:50:00,960.87,962.41,960.84,961.87,2062.0,945.9812,947.4974,945.9517,946.9657,2062.0
2024-03-14 12:00:00,961.93,961.93,957.82,957.99,4719.0,947.0248,947.0248,942.9785,943.1458,4719.0
2024-03-14 12:10:00,957.96,959.06,956.93,957.56,6339.0,943.1163,944.1993,942.1023,942.7225,6339.0
2024-03-14 12:20:00,957.52,959.87,957.35,959.45,5631.0,942.6831,944.9967,942.5158,944.5832,5631.0
2024-03-14 12:30:00,959.2,960.6,959.01,960.03,7941.0,944.3371,945.7154,944.15,945.1542,7941.0
2024-03-14 12:40:00,959.25,959.25,957.51,957.51,1981.0,944.3863,944.3863,942.6733,942.6733,1981.0
2024-03-14 12:50:00,958.03,959.19,957.54,958.39,2802.0,943.1852,944.3272,942.7028,943.5396,2802.0
2024-03-14 13:00:00,957.06,957.27,955.69,956.91,3906.0,942.2303,942.437,940.8815,942.0826,3906.0
2024-03-14 13:10:00,956.74,957.18,954.04,954.17,5299.0,941.9152,942.3484,939.257,939.385,5299.0
2024-03-14 13:20:00,953.75,956.47,953.1,955.61,2420.0,938.9715,941.6494,938.3316,940.8027,2420.0
2024-03-14 13:30:00,955.88,955.88,954.02,955.6,5239.0,941.0685,941.0685,939.2374,940.7929,5239.0
2024-03-14 13:40:00,955.26,956.24,954.43,954.85,2709.0,940.4581,941.423,939.641,940.0545,2709.0
2024-03-14 13:50:00,956.12,959.57,955.89,959.36,3959.0,941.3048,944.7014,941.0784,944.4946,3959.0
2024-03-14 14:00:00,960.0,961.96,959.93,961.3,3428.0,945.1247,947.0543,945.0558,946.4046,3428.0
2024-03-14 14:10:00,961.86,962.26,960.74,960.74,2540.0,946.9559,947.3497,945.8532,945.8532,2540.0
2024-03-14 14:20:00,961.68,962.11,960.18,961.33,5552.0,946.7787,947.202,945.3019,946.4341,5552.0
2024-03-14 14:30:00,961.57,962.02,959.63,960.0,6695.0,946.6704,947.1134,944.7604,945.1247,6695.0
2024-03-14 14:40:00,959.63,963.28,959.63,962.47,2978.0,944.7604,948.3539,944.7604,947.5564,2978.0
2024-03-14 14:50:00,962.27,962.27,959.26,959.88,3795.0,947.3595,947.3595,944.3962,945.0066,3795.0
2024-03-14 15:00:00,959.63,959.67,955.0,956.01,5947.0,944.7604,944.7998,940.2022,941.1965,5947.0
2024-03-14 15:10:00,955.88,956.18,954.0,954.63,2849.0,941.0685,941.3639,939.2177,939.8379,2849.0
2024-03-14 15:20:00,954.69,955.04,952.0,953.0,4559.0,939.897,940.2416,937.2487,938.2332,4559.0
2024-03-14 15:30:00,952.4,954.31,950.56,954.31,6043.0,937.6425,939.5229,935.831,939.5229,6043.0
2024-03-14 15:40:00,954.8,958.13,953.88,958.13,8949.0,940.0053,943.2837,939.0995,943.2837,8949.0
2024-03-14 15:50:00,958.57,960.78,957.41,959.79,30047.0,943.7169,945.8926,942.5748,944.9179,30047.0
2024-03-15 09:30:00,954.38,954.78,949.31,949.89,101425.0,939.5918,939.9856,934.6003,935.1714,101425.0
2024-03-15 09:40:00,950.0,950.0,945.26,948.16,11977.0,935.2796,935.2796,930.6131,933.4682,11977.0
2024-03-15 09:50:00,948.18,951.54,944.36,945.28,19869.0,933.4878,936.7958,929.727,930.6328,19869.0
2024-03-15 10:00:00,944.55,945.9,940.54,943.06,19653.0,929.9141,931.2432,925.9662,928.4472,19653.0
2024-03-15 10:10:00,943.54,948.55,943.53,945.96,6728.0,928.9197,933.8521,928.9099,931.3022,6728.0
2024-03-15 10:20:00,945.78,948.99,944.59,947.52,7635.0,931.125,934.2853,929.9535,932.8381,7635.0
2024-03-15 10:30:00,947.83,952.06,947.83,950.58,11893.0,933.1433,937.3077,933.1433,935.8507,11893.0
2024-03-15 10:40:00,949.61,950.72,947.04,949.95,5228.0,934.8957,935.9885,932.3655,935.2304,5228.0
2024-03-15 10:50:00,950.42,951.62,948.22,948.35,6168.0,935.6931,936.8745,933.5272,933.6552,6168.0
2024-03-15 11:00:00,948.97,948.99,947.21,947.8,4219.0,934.2656,934.2853,932.5329,933.1137,4219.0
2024-03-15 11:10:00,947.52,950.34,947.51,948.92,5538.0,932.8381,935.6144,932.8282,934.2164,5538.0
2024-03-15 11:20:00,948.6,949.35,948.01,949.33,5618.0,933.9013,934.6397,933.3205,934.62,5618.0
2024-03-15 11:30:00,949.38,949.38,945.9,945.95,7479.0,934.6693,934.6693,931.2432,931.2924,7479.0
2024-03-15 11:40:00,946.63,948.25,946.43,946.43,2750.0,931.9619,933.5568,931.765,931.765,2750.0
2024-03-15 11:50:00,946.78,948.57,946.77,947.29,4096.0,932.1095,933.8718,932.0997,932.6116,4096.0
2024-03-15 12:00:00,947.28,949.0,947.23,947.23,6328.0,932.6018,934.2951,932.5526,932.5526,6328.0
2024-03-15 12:10:00,947.15,947.66,944.1,944.92,5160.0,932.4738,932.9759,929.4711,930.2784,5160.0
2024-03-15 12:20:00,945.11,946.19,944.9,945.63,5857.0,930.4654,931.5287,930.2587,930.9774,5857.0
2024-03-15 12:30:00,945.33,945.97,931.79,938.56,159470.0,930.682,931.3121,917.3518,924.0169,159470.0
2024-03-15 12:40:00,939.0,941.45,937.25,940.11,33630.0,924.4501,926.8621,922.7272,925.5429,33630.0
2024-03-15 12:50:00,939.54,940.18,937.06,937.06,10392.0,924.9817,925.6118,922.5402,922.5402,10392.0
2024-03-15 13:00:00,937.5,940.49,937.29,940.4,7094.0,922.9733,925.917,922.7666,925.8284,7094.0
2024-03-15 13:10:00,940.0,940.12,938.32,939.01,9989.0,925.4346,925.5527,923.7806,924.4599,9989.0
2024-03-15 13:20:00,938.49,940.25,938.15,938.15,6642.0,923.948,925.6807,923.6133,923.6133,6642.0
2024-03-15 13:30:00,938.0,939.68,938.0,939.43,5621.0,923.4656,925.1196,923.4656,924.8734,5621.0
2024-03-15 13:40:00,939.58,939.58,937.53,937.53,2800.0,925.0211,925.0211,923.0029,923.0029,2800.0
2024-03-15 13:50:00,937.29,939.25,937.29,939.25,2826.0,922.7666,924.6962,922.7666,924.6962,2826.0
2024-03-15 14:00:00,940.0,940.94,937.94,939.07,5114.0,925.4346,926.36,923.4065,924.519,5114.0
2024-03-15 14:10:00,939.25,939.37,938.28,938.29,2833.0,924.6962,924.8144,923.7412,923.7511,2833.0
2024-03-15 14:20:00,938.73,939.21,937.18,938.09,4769.0,924.1843,924.6568,922.6583,923.5542,4769.0
2024-03-15 14:30:00,938.07,939.61,938.06,939.0,2869.0,923.5345,925.0506,923.5247,924.4501,2869.0
2024-03-15 14:40:00,939.49,939.94,938.08,938.49,4285.0,924.9325,925.3755,923.5443,923.948,4285.0
2024-03-15 14:50:00,938.28,940.25,937.96,939.72,7274.0,923.7412,925.6807,923.4262,925.1589,7274.0
2024-03-15 15:00:00,939.99,941.0,938.81,939.31,8326.0,925.4248,926.4191,924.263,924.7553,8326.0
2024-03-15 15:10:00,938.84,939.89,938.84,939.63,1951.0,924.2926,925.3263,924.2926,925.0703,1951.0
2024-03-15 15:20:00,939.25,940.59,938.29,940.0,6515.0,924.6962,926.0155,923.7511,925.4346,6515.0
2024-03-15 15:30:00,940.4,940.68,938.8,938.93,8443.0,925.8284,926.1041,924.2532,924.3812,8443.0
2024-03-15 15:40:00,939.08,940.37,938.13,940.37,10305.0,924.5289,925.7989,923.5936,925.7989,10305.0
2024-03-15 15:50:00,940.65,940.85,937.51,940.16,42852.0,926.0745,926.2714,922.9832,925.5921,42852.0
2024-03-18 09:30:00,949.36,957.1,947.21,957.1,38106.0,934.6496,942.2696,932.5329,942.2696,38106.0
2024-03-18 09:40:00,957.4,958.21,954.87,955.95,11136.0,942.565,943.3624,940.0742,941.1374,11136.0
2024-03-18 09:50:00,955.66,955.7,951.52,952.68,8025.0,940.8519,940.8913,936.7761,937.9181,8025.0
2024-03-18 10:00:00,952.77,953.5,949.41,953.43,34833.0,938.0067,938.7254,934.6988,938.6565,34833.0
2024-03-18 10:10:00,953.8,954.19,951.55,952.0,4808.0,939.0208,939.4047,936.8056,937.2487,4808.0
2024-03-18 10:20:00,952.0,953.59,951.11,953.0,3924.0,937.2487,938.814,936.3724,938.2332,3924.0
2024-03-18 10:30:00,953.06,953.24,950.65,952.02,4508.0,938.2922,938.4694,935.9196,937.2683,4508.0
2024-03-18 10:40:00,951.57,952.07,950.6,951.47,2029.0,936.8253,937.3176,935.8703,936.7269,2029.0
2024-03-18 10:50:00,950.74,950.96,949.21,950.73,4050.0,936.0082,936.2248,934.5019,935.9983,4050.0
2024-03-18 11:00:00,951.34,952.0,948.88,951.33,3778.0,936.5989,937.2487,934.177,936.589,3778.0
2024-03-18 11:10:00,951.45,951.45,947.88,948.57,2865.0,936.7072,936.7072,933.1925,933.8718,2865.0
2024-03-18 11:20:00,948.39,949.42,947.3,948.18,6233.0,933.6946,934.7086,932.6215,933.4878,6233.0
2024-03-18 11:30:00,948.3,948.3,945.64,947.0,3497.0,933.606,933.606,930.9872,932.3261,3497.0
2024-03-18 11:40:00,948.3,948.32,946.81,947.06,3387.0,933.606,933.6257,932.1391,932.3852,3387.0
2024-03-18 11:50:00,947.24,948.06,946.29,947.67,2768.0,932.5624,933.3697,931.6271,932.9857,2768.0
2024-03-18 12:00:00,947.49,948.8,946.32,948.8,3149.0,932.8085,934.0982,931.6567,934.0982,3149.0
2024-03-18 12:10:00,948.82,950.03,948.49,949.71,5147.0,934.1179,935.3092,933.793,934.9941,5147.0
2024-03-18 12:20:00,949.35,950.38,948.26,948.51,4236.0,934.6397,935.6538,933.5666,933.8127,4236.0
2024-03-18 12:30:00,948.22,948.22,945.81,947.67,10131.0,933.5272,933.5272,931.1546,932.9857,10131.0
2024-03-18 12:40:00,947.34,948.17,946.42,946.42,3032.0,932.6609,933.478,931.7551,931.7551,3032.0
2024-03-18 12:50:00,946.2,946.2,943.97,944.47,1800.0,931.5385,931.5385,929.3431,929.8353,1800.0
2024-03-18 13:00:00,943.85,944.83,943.33,944.83,4611.0,929.2249,930.1898,928.713,930.1898,4611.0
2024-03-18 13:10:00,945.13,945.13,944.43,944.6,628.0,930.4851,930.4851,929.796,929.9633,628.0
2024-03-18 13:20:00,945.06,946.21,945.06,946.21,750.0,930.4162,931.5484,930.4162,931.5484,750.0
2024-03-18 13:30:00,946.2,947.23,945.11,945.57,2257.0,931.5385,932.5526,930.4654,930.9183,2257.0
2024-03-18 13:40:00,945.05,946.54,944.93,946.54,1292.0,930.4063,931.8733,930.2882,931.8733,1292.0
2024-03-18 13:50:00,946.89,946.89,944.11,945.17,5311.0,932.2178,932.2178,929.4809,930.5245,5311.0
2024-03-18 14:00:00,945.06,946.14,944.02,945.55,4342.0,930.4162,931.4795,929.3923,930.8986,4342.0
2024-03-18 14:10:00,946.02,946.17,944.97,946.11,4023.0,931.3613,931.509,930.3276,931.4499,4023.0
2024-03-18 14:20:00,946.54,947.66,944.9,947.51,2270.0,931.8733,932.9759,930.2587,932.8282,2270.0
2024-03-18 14:30:00,947.25,948.91,946.49,948.91,2675.0,932.5723,934.2065,931.824,934.2065,2675.0
2024-03-18 14:40:00,948.68,948.68,945.92,946.68,2695.0,933.9801,933.9801,931.2629,932.0111,2695.0
2024-03-18 14:50:00,947.32,948.04,946.91,947.51,2587.0,932.6412,933.35,932.2375,932.8282,2587.0
2024-03-18 15:00:00,946.82,947.9,946.82,947.63,700.0,932.1489,933.2122,932.1489,932.9464,700.0
2024-03-18 15:10:00,947.49,948.31,946.42,946.42,4372.0,932.8085,933.6158,931.7551,931.7551,4372.0
2024-03-18 15:20:00,946.7,946.83,945.65,946.08,3100.0,932.0308,932.1588,930.997,931.4204,3100.0
2024-03-18 15:30:00,946.18,947.33,946.18,946.18,3895.0,931.5188,932.651,931.5188,931.5188,3895.0
2024-03-18 15:40:00,945.99,946.1,944.79,944.88,3896.0,931.3318,931.4401,930.1504,930.239,3896.0
2024-03-18 15:50:00,944.74,944.75,939.75,941.34,27408.0,930.1011,930.111,925.1885,926.7538,27408.0
2024-03-19 09:30:00,938.54,938.54,934.33,934.37,18830.0,923.9972,923.9972,919.8525,919.8918,18830.0
2024-03-19 09:40:00,933.75,934.08,928.59,929.48,13079.0,919.2814,919.6063,914.2014,915.0776,13079.0
2024-03-19 09:50:00,928.1,931.54,928.0,930.04,9099.0,913.719,917.1057,913.6205,915.6289,9099.0
2024-03-19 10:00:00,930.69,932.66,930.3,930.95,10917.0,916.2689,918.2083,915.8849,916.5248,10917.0
2024-03-19 10:10:00,931.39,932.0,930.18,930.99,4629.0,916.958,917.5586,915.7668,916.5642,4629.0
2024-03-19 10:20:00,930.78,931.32,929.39,929.41,4149.0,916.3575,916.8891,914.989,915.0087,4149.0
2024-03-19 10:30:00,930.1,932.75,929.53,932.44,8382.0,915.688,918.2969,915.1268,917.9917,8382.0
2024-03-19 10:40:00,932.58,934.61,931.63,934.56,10706.0,918.1296,920.1281,917.1943,920.0789,10706.0
2024-03-19 10:50:00,934.85,935.49,933.41,933.43,7802.0,920.3644,920.9945,918.9467,918.9664,7802.0
2024-03-19 11:00:00,933.42,935.87,933.19,935.0,5142.0,918.9566,921.3686,918.7301,920.5121,5142.0
2024-03-19 11:10:00,934.19,935.02,933.62,934.8,2387.0,919.7146,920.5318,919.1535,920.3152,2387.0
2024-03-19 11:20:00,935.01,935.01,932.39,934.61,1996.0,920.5219,920.5219,917.9425,920.1281,1996.0
2024-03-19 11:30:00,935.24,938.16,935.23,937.0,2573.0,920.7484,923.6231,920.7385,922.4811,2573.0
2024-03-19 11:40:00,937.16,939.08,937.03,939.08,2807.0,922.6386,924.5289,922.5106,924.5289,2807.0
2024-03-19 11:50:00,939.64,940.28,938.4,940.07,2598.0,925.0802,925.7103,923.8594,925.5035,2598.0
2024-03-19 12:00:00,940.45,941.89,939.88,941.08,6795.0,925.8776,927.2953,925.3165,926.4979,6795.0
2024-03-19 12:10:00,940.5,942.21,939.88,942.08,4876.0,925.9268,927.6104,925.3165,927.4824,4876.0
2024-03-19 12:20:00,942.46,942.5,941.17,942.31,10461.0,927.8565,927.8959,926.5865,927.7088,10461.0
2024-03-19 12:30:00,942.8,945.34,942.8,944.94,12578.0,928.1912,930.6919,928.1912,930.2981,12578.0
2024-03-19 12:40:00,945.0,951.39,945.0,950.82,14202.0,930.3571,936.6481,930.3571,936.0869,14202.0
2024-03-19 12:50:00,950.78,954.56,950.58,952.82,9735.0,936.0476,939.769,935.8507,938.0559,9735.0
2024-03-19 13:00:00,954.0,955.0,951.74,952.56,7565.0,939.2177,940.2022,936.9927,937.8,7565.0
2024-03-19 13:10:00,951.86,953.3,949.99,950.86,5359.0,937.1108,938.5285,935.2698,936.1263,5359.0
2024-03-19 13:20:00,949.91,950.79,949.78,950.79,2259.0,935.191,936.0574,935.0631,936.0574,2259.0
2024-03-19 13:30:00,952.53,953.65,950.9,951.33,7947.0,937.7704,938.8731,936.1657,936.589,7947.0
2024-03-19 13:40:00,951.19,951.85,950.21,951.85,1559.0,936.4512,937.101,935.4864,937.101,1559.0
2024-03-19 13:50:00,951.43,951.43,949.63,951.03,4640.0,936.6875,936.6875,934.9154,936.2937,4640.0
2024-03-19 14:00:00,950.63,951.31,950.24,950.57,2827.0,935.8999,936.5693,935.5159,935.8408,2827.0
2024-03-19 14:10:00,950.77,954.37,950.77,953.2,4601.0,936.0377,939.5819,936.0377,938.4301,4601.0
2024-03-19 14:20:00,953.06,955.08,952.72,954.44,4793.0,938.2922,940.2809,937.9575,939.6508,4793.0
2024-03-19 14:30:00,954.77,956.5,954.45,956.25,5315.0,939.9757,941.6789,939.6607,941.4328,5315.0
2024-03-19 14:40:00,956.14,956.37,955.76,956.01,1777.0,941.3245,941.5509,940.9504,941.1965,1777.0
2024-03-19 14:50:00,956.49,956.59,954.14,955.69,8348.0,941.6691,941.7675,939.3555,940.8815,8348.0
2024-03-19 15:00:00,955.69,956.22,952.29,952.3,6943.0,940.8815,941.4033,937.5342,937.544,6943.0
2024-03-19 15:10:00,952.52,952.79,950.0,951.28,5489.0,937.7606,938.0264,935.2796,936.5398,5489.0
2024-03-19 15:20:00,951.29,951.33,948.53,948.54,12718.0,936.5497,936.589,933.8324,933.8423,12718.0
2024-03-19 15:30:00,948.55,949.28,947.78,948.8,11300.0,933.8521,934.5708,933.094,934.0982,11300.0
2024-03-19 15:40:00,949.01,950.28,947.76,950.22,13325.0,934.305,935.5553,933.0744,935.4962,13325.0
2024-03-19 15:50:00,950.43,953.06,950.0,952.1,33627.0,935.703,938.2922,935.2796,937.3471,33627.0
2024-03-20 09:30:00,956.7,959.02,951.31,951.8,19920.0,941.8758,944.1599,936.5693,937.0518,19920.0
2024-03-20 09:40:00,952.02,953.5,949.7,950.73,2857.0,937.2683,938.7254,934.9843,935.9983,2857.0
2024-03-20 09:50:00,951.42,954.42,951.3,953.15,5802.0,936.6776,939.6312,936.5595,938.3808,5802.0
2024-03-20 10:00:00,953.07,955.86,952.53,954.5,4625.0,938.3021,941.0488,937.7704,939.7099,4625.0
2024-03-20 10:10:00,954.08,954.54,953.53,953.98,2220.0,939.2964,939.7493,938.7549,939.198,2220.0
2024-03-20 10:20:00,953.5,955.43,953.36,953.63,4442.0,938.7254,940.6255,938.5876,938.8534,4442.0
2024-03-20 10:30:00,953.95,953.95,950.38,951.22,3985.0,939.1684,939.1684,935.6538,936.4807,3985.0
2024-03-20 10:40:00,951.4,952.4,950.79,952.06,2605.0,936.658,937.6425,936.0574,937.3077,2605.0
2024-03-20 10:50:00,951.54,952.98,951.54,952.3,2172.0,936.7958,938.2135,936.7958,937.544,2172.0
2024-03-20 11:00:00,952.58,953.85,952.46,953.21,4972.0,937.8197,939.07,937.7015,938.4399,4972.0
2024-03-20 11:10:00,953.51,953.51,952.23,952.3,4987.0,938.7353,938.7353,937.4751,937.544,4987.0
2024-03-20 11:20:00,952.43,952.43,951.1,952.25,4158.0,937.672,937.672,936.3626,937.4948,4158.0
2024-03-20 11:30:00,951.52,951.93,950.68,951.22,1960.0,936.7761,937.1797,935.9491,936.4807,1960.0
2024-03-20 11:40:00,951.81,952.48,950.86,951.1,3859.0,937.0616,937.7212,936.1263,936.3626,3859.0
2024-03-20 11:50:00,951.83,952.48,951.83,951.99,1180.0,937.0813,937.7212,937.0813,937.2388,1180.0
2024-03-20 12:00:00,951.66,952.2,950.83,951.79,6300.0,936.9139,937.4456,936.0968,937.0419,6300.0
2024-03-20 12:10:00,951.83,952.05,950.87,951.61,7980.0,937.0813,937.2979,936.1362,936.8647,7980.0
2024-03-20 12:20:00,951.32,951.32,950.23,950.35,7594.0,936.5792,936.5792,935.5061,935.6242,7594.0
2024-03-20 12:30:00,950.74,950.74,948.76,950.26,8534.0,936.0082,936.0082,934.0589,935.5356,8534.0
2024-03-20 12:40:00,951.18,951.97,950.9,951.56,2701.0,936.4414,937.2191,936.1657,936.8155,2701.0
2024-03-20 12:50:00,952.0,953.01,950.99,952.98,3645.0,937.2487,938.243,936.2543,938.2135,3645.0
2024-03-20 13:00:00,952.48,952.8,951.35,951.35,2608.0,937.7212,938.0363,936.6087,936.6087,2608.0
2024-03-20 13:10:00,951.35,951.35,950.0,950.74,942.0,936.6087,936.6087,935.2796,936.0082,942.0
2024-03-20 13:20:00,951.73,951.73,949.2,949.2,3076.0,936.9828,936.9828,934.492,934.492,3076.0
2024-03-20 13:30:00,949.91,950.55,947.83,948.02,5076.0,935.191,935.8211,933.1433,933.3303,5076.0
2024-03-20 13:40:00,948.28,949.89,946.89,949.89,5444.0,933.5863,935.1714,932.2178,935.1714,5444.0
2024-03-20 13:50:00,950.94,951.28,950.26,950.58,1980.0,936.2051,936.5398,935.5356,935.8507,1980.0
2024-03-20 14:00:00,951.03,958.14,951.03,953.5,19385.0,936.2937,943.2935,936.2937,938.7254,19385.0
2024-03-20 14:10:00,954.62,956.5,952.94,953.48,8563.0,939.8281,941.6789,938.1741,938.7057,8563.0
2024-03-20 14:20:00,954.03,957.4,954.03,957.4,3660.0,939.2472,942.565,939.2472,942.565,3660.0
2024-03-20 14:30:00,957.67,958.0,950.63,955.86,5368.0,942.8308,943.1557,935.8999,941.0488,5368.0
2024-03-20 14:40:00,956.01,960.69,953.56,959.75,7252.0,941.1965,945.804,938.7845,944.8786,7252.0
2024-03-20 14:50:00,959.93,963.81,958.28,961.08,21024.0,945.0558,948.8757,943.4313,946.188,21024.0
2024-03-20 15:00:00,961.36,967.54,961.36,967.13,17570.0,946.4636,952.5479,946.4636,952.1442,17570.0
2024-03-20 15:10:00,967.1,970.8,967.1,970.8,18138.0,952.1147,955.7573,952.1147,955.7573,18138.0
2024-03-20 15:20:00,970.01,972.21,969.33,971.74,6887.0,954.9796,957.1455,954.3101,956.6828,6887.0
2024-03-20 15:30:00,971.78,974.3,969.48,970.72,21942.0,956.7222,959.2031,954.4578,955.6786,21942.0
2024-03-20 15:40:00,970.73,970.9,968.05,968.29,8228.0,955.6884,955.8558,953.05,953.2862,8228.0
2024-03-20 15:50:00,968.05,971.13,966.84,971.05,28830.0,953.05,956.0822,951.8587,956.0035,28830.0
2024-03-21 09:30:00,1005.01,1005.66,992.66,994.72,57149.0,989.4373,990.0772,977.2786,979.3067,57149.0
2024-03-21 09:40:00,995.25,997.07,992.35,993.15,35934.0,979.8285,981.6203,976.9734,977.761,35934.0
2024-03-21 09:50:00,993.45,995.39,992.54,995.29,10845.0,978.0564,979.9663,977.1605,979.8679,10845.0
2024-03-21 10:00:00,995.46,998.63,994.65,998.46,10894.0,980.0352,983.1561,979.2378,982.9888,10894.0
2024-03-21 10:10:00,998.54,998.54,994.85,997.05,13039.0,983.0675,983.0675,979.4347,981.6006,13039.0
2024-03-21 10:20:00,996.24,998.1,994.11,994.82,6926.0,980.8032,982.6343,978.7062,979.4052,6926.0
2024-03-21 10:30:00,994.0,994.0,990.69,990.8,10085.0,978.5979,978.5979,975.3391,975.4474,10085.0
2024-03-21 10:40:00,990.46,995.51,989.32,995.46,7743.0,975.1127,980.0845,973.9904,980.0352,7743.0
2024-03-21 10:50:00,995.53,995.53,991.49,992.98,6201.0,980.1042,980.1042,976.1268,977.5937,6201.0
2024-03-21 11:00:00,993.66,994.88,991.01,991.76,12362.0,978.2631,979.4642,975.6542,976.3926,12362.0
2024-03-21 11:10:00,991.52,996.56,991.52,996.37,13224.0,976.1563,981.1182,976.1563,980.9311,13224.0
2024-03-21 11:20:00,996.56,998.54,996.5,997.0,6677.0,981.1182,983.0675,981.0591,981.5514,6677.0
2024-03-21 11:30:00,996.66,998.69,996.04,998.69,5290.0,981.2166,983.2152,980.6063,983.2152,5290.0
2024-03-21 11:40:00,999.15,1001.87,999.08,1001.38,8460.0,983.6681,986.3459,983.5991,985.8635,8460.0
2024-03-21 11:50:00,1001.95,1002.87,1000.39,1001.13,6476.0,986.4247,987.3304,984.8888,985.6174,6476.0
2024-03-21 12:00:00,1001.21,1002.2,1000.63,1000.85,3244.0,985.6961,986.6708,985.1251,985.3417,3244.0
2024-03-21 12:10:00,1000.04,1002.32,999.7,1002.32,7728.0,984.5443,986.7889,984.2095,986.7889,7728.0
2024-03-21 12:20:00,1002.28,1003.37,1001.82,1003.0,6479.0,986.7496,987.8227,986.2967,987.4584,6479.0
2024-03-21 12:30:00,1003.41,1005.0,1002.31,1004.53,26752.0,987.8621,989.4274,986.7791,988.9647,26752.0
2024-03-21 12:40:00,1004.66,1005.1,1001.59,1002.13,4437.0,989.0927,989.5259,986.0703,986.6019,4437.0
2024-03-21 12:50:00,1002.95,1004.45,1002.07,1003.64,2702.0,987.4092,988.8859,986.5428,988.0885,2702.0
2024-03-21 13:00:00,1004.17,1004.17,1001.97,1002.21,4542.0,988.6103,988.6103,986.4444,986.6806,4542.0
2024-03-21 13:10:00,1002.56,1003.6,1001.59,1003.6,2214.0,987.0252,988.0491,986.0703,988.0491,2214.0
2024-03-21 13:20:00,1001.98,1002.99,1000.93,1002.47,7418.0,986.4542,987.4486,985.4205,986.9366,7418.0
2024-03-21 13:30:00,1002.19,1003.1,1000.55,1002.45,8239.0,986.661,987.5569,985.0464,986.9169,8239.0
2024-03-21 13:40:00,1002.83,1002.83,999.68,1000.45,3819.0,987.291,987.291,984.1898,984.9479,3819.0
2024-03-21 13:50:00,1000.06,1000.15,996.75,997.08,4632.0,984.564,984.6526,981.3052,981.6301,4632.0
2024-03-21 14:00:00,996.49,997.2,993.17,993.41,7572.0,981.0493,981.7483,977.7807,978.017,7572.0
2024-03-21 14:10:00,993.33,995.31,992.5,995.1,6312.0,977.9382,979.8876,977.1211,979.6808,6312.0
2024-03-21 14:20:00,996.2,996.9,995.36,996.88,3718.0,980.7638,981.4529,979.9368,981.4332,3718.0
2024-03-21 14:30:00,996.01,996.01,990.2,990.94,9838.0,980.5767,980.5767,974.8567,975.5853,9838.0
2024-03-21 14:40:00,990.86,991.75,988.08,991.19,5818.0,975.5065,976.3827,972.7696,975.8314,5818.0
2024-03-21 14:50:00,991.46,991.47,988.71,989.73,6125.0,976.0972,976.1071,973.3898,974.394,6125.0
2024-03-21 15:00:00,990.23,991.38,989.09,991.36,5265.0,974.8863,976.0185,973.7639,975.9988,5265.0
2024-03-21 15:10:00,991.71,993.09,991.7,992.39,3935.0,976.3433,977.702,976.3335,977.0128,3935.0
2024-03-21 15:20:00,992.13,992.13,989.75,991.17,3689.0,976.7568,976.7568,974.4137,975.8117,3689.0
2024-03-21 15:30:00,991.46,991.57,989.42,990.16,8321.0,976.0972,976.2055,974.0888,974.8174,8321.0
2024-03-21 15:40:00,990.41,991.67,988.88,989.03,6419.0,975.0635,976.304,973.5572,973.7049,6419.0
2024-03-21 15:50:00,990.29,991.58,989.83,989.83,24644.0,974.9453,976.2154,974.4925,974.4925,24644.0
2024-03-22 09:30:00,973.71,979.79,973.71,978.6,25412.0,958.6223,964.608,958.6223,963.4365,25412.0
2024-03-22 09:40:00,978.78,979.86,976.4,976.41,8749.0,963.6137,964.677,961.2706,961.2804,8749.0
2024-03-22 09:50:00,976.91,979.35,976.29,977.16,3967.0,961.7727,964.1749,961.1623,962.0188,3967.0
2024-03-22 10:00:00,977.15,980.08,977.14,979.06,5801.0,962.009,964.8936,961.9991,963.8894,5801.0
2024-03-22 10:10:00,979.39,979.4,976.67,976.86,5667.0,964.2142,964.2241,961.5364,961.7234,5667.0
2024-03-22 10:20:00,977.22,977.3,973.02,974.8,6822.0,962.0779,962.1566,957.9429,959.6954,6822.0
2024-03-22 10:30:00,974.71,975.72,973.01,974.2,4500.0,959.6068,960.6011,957.9331,959.1047,4500.0
2024-03-22 10:40:00,973.88,975.1,973.29,975.1,3174.0,958.7896,959.9907,958.2088,959.9907,3174.0
2024-03-22 10:50:00,974.11,974.11,972.57,972.57,1342.0,959.0161,959.0161,957.4999,957.4999,1342.0
2024-03-22 11:00:00,972.57,979.56,972.56,979.56,2265.0,957.4999,964.3816,957.4901,964.3816,2265.0
2024-03-22 11:10:00,979.62,980.85,979.34,980.0,3312.0,964.4407,965.6516,964.165,964.8148,3312.0
2024-03-22 11:20:00,980.81,982.71,980.8,981.63,2126.0,965.6122,967.4828,965.6024,966.4195,2126.0
2024-03-22 11:30:00,981.97,983.83,981.9,982.08,3792.0,966.7543,968.5854,966.6854,966.8626,3792.0
2024-03-22 11:40:00,981.67,982.8,981.67,981.72,5167.0,966.4589,967.5714,966.4589,966.5081,5167.0
2024-03-22 11:50:00,982.49,982.69,981.39,982.35,2013.0,967.2662,967.4631,966.1833,967.1284,2013.0
2024-03-22 12:00:00,982.14,983.5,980.82,981.48,5338.0,966.9216,968.2606,965.6221,966.2719,5338.0
2024-03-22 12:10:00,981.31,982.52,981.03,981.51,7744.0,966.1045,967.2957,965.8288,966.3014,7744.0
2024-03-22 12:20:00,981.54,981.59,980.63,981.1,1862.0,966.3309,966.3802,965.435,965.8977,1862.0
2024-03-22 12:30:00,981.58,981.58,979.21,981.25,4199.0,966.3703,966.3703,964.037,966.0454,4199.0
2024-03-22 12:40:00,981.73,982.67,981.67,982.5,1200.0,966.518,967.4434,966.4589,967.2761,1200.0
2024-03-22 12:50:00,982.28,983.62,982.28,983.2,1486.0,967.0595,968.3787,967.0595,967.9652,1486.0
2024-03-22 13:00:00,983.46,985.28,983.45,985.27,8664.0,968.2212,970.013,968.2113,970.0031,8664.0
2024-03-22 13:10:00,985.29,989.68,984.87,988.15,6238.0,970.0228,974.3448,969.6093,972.8385,6238.0
2024-03-22 13:20:00,987.71,989.03,986.69,988.38,5042.0,972.4053,973.7049,971.4011,973.0649,5042.0
2024-03-22 13:30:00,989.03,989.53,988.51,988.51,2568.0,973.7049,974.1971,973.1929,973.1929,2568.0
2024-03-22 13:40:00,988.34,990.19,988.28,990.14,3525.0,973.0256,974.8469,972.9665,974.7977,3525.0
2024-03-22 13:50:00,990.38,991.08,989.78,989.78,7617.0,975.034,975.7231,974.4433,974.4433,7617.0
2024-03-22 14:00:00,989.47,989.91,988.09,988.09,3655.0,974.1381,974.5712,972.7794,972.7794,3655.0
2024-03-22 14:10:00,988.19,988.19,985.85,985.85,2681.0,972.8779,972.8779,970.5741,970.5741,2681.0
2024-03-22 14:20:00,985.08,986.59,984.69,986.41,2403.0,969.8161,971.3027,969.4321,971.1255,2403.0
2024-03-22 14:30:00,986.09,986.14,985.17,985.7,1366.0,970.8104,970.8597,969.9047,970.4265,1366.0
2024-03-22 14:40:00,985.23,985.24,983.91,985.16,1733.0,969.9638,969.9736,968.6642,969.8948,1733.0
2024-03-22 14:50:00,984.5,986.1,984.11,986.1,3955.0,969.2451,970.8203,968.8611,970.8203,3955.0
2024-03-22 15:00:00,985.6,985.6,983.51,984.13,1725.0,970.328,970.328,968.2704,968.8808,1725.0
2024-03-22 15:10:00,983.01,983.01,980.75,980.97,2341.0,967.7782,967.7782,965.5532,965.7698,2341.0
2024-03-22 15:20:00,982.16,982.22,981.2,982.21,3346.0,966.9413,967.0004,965.9962,966.9905,3346.0
2024-03-22 15:30:00,981.88,982.31,980.91,982.15,3655.0,966.6657,967.089,965.7107,966.9315,3655.0
2024-03-22 15:40:00,982.48,982.49,981.72,982.09,3601.0,967.2564,967.2662,966.5081,966.8724,3601.0
2024-03-22 15:50:00,981.85,982.72,979.61,980.0,21630.0,966.6361,967.4926,964.4308,964.8148,21630.0
2024-03-25 09:30:00,979.35,983.56,976.46,982.78,24387.0,964.1749,968.3196,961.3296,967.5517,24387.0
2024-03-25 09:40:00,980.73,985.03,980.15,984.3,9336.0,965.5335,969.7669,964.9625,969.0482,9336.0
2024-03-25 09:50:00,984.19,986.52,983.25,983.92,8996.0,968.9399,971.2338,968.0144,968.6741,8996.0
2024-03-25 10:00:00,984.0,986.71,983.52,986.7,4441.0,968.7528,971.4208,968.2802,971.411,4441.0
2024-03-25 10:10:00,986.87,988.09,986.6,987.55,7989.0,971.5783,972.7794,971.3125,972.2478,7989.0
2024-03-25 10:20:00,987.26,989.21,986.92,988.65,7567.0,971.9623,973.8821,971.6276,973.3308,7567.0
2024-03-25 10:30:00,988.95,989.25,987.75,988.69,2077.0,973.6261,973.9215,972.4447,973.3701,2077.0
2024-03-25 10:40:00,988.95,989.75,987.81,988.37,3105.0,973.6261,974.4137,972.5038,973.0551,3105.0
2024-03-25 10:50:00,988.88,989.59,987.76,989.59,2934.0,973.5572,974.2562,972.4546,974.2562,2934.0
2024-03-25 11:00:00,989.48,991.35,989.48,991.13,4103.0,974.1479,975.9889,974.1479,975.7723,4103.0
2024-03-25 11:10:00,990.55,990.78,989.41,989.78,3510.0,975.2013,975.4278,974.079,974.4433,3510.0
2024-03-25 11:20:00,990.31,990.5,988.5,989.1,6590.0,974.965,975.1521,973.1831,973.7738,6590.0
2024-03-25 11:30:00,989.54,990.76,989.21,990.76,9481.0,974.207,975.4081,973.8821,975.4081,9481.0
2024-03-25 11:40:00,991.0,992.28,990.78,991.62,6414.0,975.6443,976.9045,975.4278,976.2547,6414.0
2024-03-25 11:50:00,991.28,991.51,989.02,989.43,11498.0,975.92,976.1464,973.695,974.0987,11498.0
2024-03-25 12:00:00,989.23,990.26,988.07,988.25,11669.0,973.9018,974.9158,972.7597,972.937,11669.0
2024-03-25 12:10:00,988.99,991.21,988.99,990.52,4079.0,973.6655,975.8511,973.6655,975.1718,4079.0
2024-03-25 12:20:00,990.28,990.53,988.55,989.4,3472.0,974.9355,975.1816,973.2323,974.0691,3472.0
2024-03-25 12:30:00,988.53,989.79,987.89,987.98,5427.0,973.2126,974.4531,972.5825,972.6711,5427.0
2024-03-25 12:40:00,987.92,988.91,987.92,988.45,1300.0,972.6121,973.5867,972.6121,973.1339,1300.0
2024-03-25 12:50:00,988.44,989.77,988.32,989.19,6432.0,973.124,974.4334,973.0059,973.8624,6432.0
2024-03-25 13:00:00,989.48,991.25,989.07,991.18,9121.0,974.1479,975.8905,973.7443,975.8216,9121.0
2024-03-25 13:10:00,991.62,991.73,989.99,991.7,3132.0,976.2547,976.363,974.65,976.3335,3132.0
2024-03-25 13:20:00,991.71,991.71,990.73,990.96,6221.0,976.3433,976.3433,975.3785,975.605,6221.0
2024-03-25 13:30:00,991.51,991.84,990.27,990.77,2660.0,976.1464,976.4713,974.9257,975.4179,2660.0
2024-03-25 13:40:00,990.91,991.58,989.76,989.77,3213.0,975.5557,976.2154,974.4236,974.4334,3213.0
2024-03-25 13:50:00,990.47,990.47,988.92,989.72,6745.0,975.1226,975.1226,973.5966,974.3842,6745.0
2024-03-25 14:00:00,990.0,990.9,989.86,990.87,5275.0,974.6598,975.5459,974.522,975.5164,5275.0
2024-03-25 14:10:00,990.52,990.77,990.0,990.09,1791.0,975.1718,975.4179,974.6598,974.7484,1791.0
2024-03-25 14:20:00,990.6,990.6,988.23,988.73,2616.0,975.2505,975.2505,972.9173,973.4095,2616.0
2024-03-25 14:30:00,989.03,989.03,988.14,988.81,1200.0,973.7049,973.7049,972.8287,973.4883,1200.0
2024-03-25 14:40:00,988.59,989.53,988.58,988.77,2211.0,973.2717,974.1971,973.2618,973.4489,2211.0
2024-03-25 14:50:00,989.13,989.41,988.44,988.67,1931.0,973.8033,974.079,973.124,973.3504,1931.0
2024-03-25 15:00:00,988.46,988.46,984.94,985.18,3010.0,973.1437,973.1437,969.6782,969.9145,3010.0
2024-03-25 15:10:00,985.03,985.52,984.57,984.81,2825.0,969.7669,970.2493,969.314,969.5503,2825.0
2024-03-25 15:20:00,984.33,984.36,982.79,983.85,2668.0,969.0777,969.1072,967.5616,968.6051,2668.0
2024-03-25 15:30:00,983.26,984.46,982.99,983.91,6229.0,968.0243,969.2057,967.7585,968.6642,6229.0
2024-03-25 15:40:00,984.37,985.56,983.98,983.98,6913.0,969.1171,970.2886,968.7331,968.7331,6913.0
2024-03-25 15:50:00,983.43,983.67,978.68,978.93,41203.0,968.1916,968.4279,963.5152,963.7614,41203.0
2024-03-26 09:30:00,986.74,989.39,985.35,988.44,21314.0,971.4504,974.0593,970.0819,973.124,21314.0
2024-03-26 09:40:00,988.24,988.97,986.48,987.84,5445.0,972.9271,973.6458,971.1944,972.5333,5445.0
2024-03-26 09:50:00,988.16,988.16,985.23,986.83,3062.0,972.8484,972.8484,969.9638,971.539,3062.0
2024-03-26 10:00:00,987.23,989.01,986.53,986.57,8679.0,971.9328,973.6852,971.2436,971.283,8679.0
2024-03-26 10:10:00,986.77,986.77,984.22,985.03,3872.0,971.4799,971.4799,968.9694,969.7669,3872.0
2024-03-26 10:20:00,984.8,984.81,980.85,980.86,11818.0,969.5404,969.5503,965.6516,965.6615,11818.0
2024-03-26 10:30:00,980.72,981.95,980.07,981.6,5825.0,965.5236,966.7346,964.8837,966.39,5825.0
2024-03-26 10:40:00,981.56,981.56,978.84,979.15,4404.0,966.3506,966.3506,963.6728,963.978,4404.0
2024-03-26 10:50:00,979.19,981.02,979.02,980.41,4375.0,964.0173,965.819,963.85,965.2184,4375.0
2024-03-26 11:00:00,980.9,981.57,980.47,980.5,5773.0,965.7008,966.3605,965.2775,965.307,5773.0
2024-03-26 11:10:00,980.41,981.05,979.66,980.86,980.0,965.2184,965.8485,964.4801,965.6615,980.0
2024-03-26 11:20:00,980.49,982.56,980.49,981.46,2602.0,965.2972,967.3351,965.2972,966.2522,2602.0
2024-03-26 11:30:00,980.75,981.51,980.55,980.91,4109.0,965.5532,966.3014,965.3563,965.7107,4109.0
2024-03-26 11:40:00,980.94,981.27,979.48,979.59,4356.0,965.7402,966.0651,964.3028,964.4111,4356.0
2024-03-26 11:50:00,979.81,981.42,979.66,980.92,6149.0,964.6277,966.2128,964.4801,965.7205,6149.0
2024-03-26 12:00:00,980.94,981.53,979.55,979.76,5842.0,965.7402,966.3211,964.3718,964.5785,5842.0
2024-03-26 12:10:00,979.77,980.47,977.99,978.16,5554.0,964.5884,965.2775,962.8359,963.0033,5554.0
2024-03-26 12:20:00,978.01,978.54,975.76,978.54,5906.0,962.8556,963.3774,960.6405,963.3774,5906.0
2024-03-26 12:30:00,978.35,978.35,974.17,975.83,29751.0,963.1904,963.1904,959.0751,960.7094,29751.0
2024-03-26 12:40:00,975.9,975.92,975.24,975.83,2900.0,960.7783,960.798,960.1285,960.7094,2900.0
2024-03-26 12:50:00,975.31,975.53,974.57,975.18,2270.0,960.1975,960.4141,959.4689,960.0695,2270.0
2024-03-26 13:00:00,974.7,975.88,974.04,975.88,2459.0,959.5969,960.7586,958.9471,960.7586,2459.0
2024-03-26 13:10:00,976.3,976.38,975.1,975.3,1737.0,961.1721,961.2509,959.9907,960.1876,1737.0
2024-03-26 13:20:00,974.71,976.21,974.71,975.49,1167.0,959.6068,961.0835,959.6068,960.3747,1167.0
2024-03-26 13:30:00,975.84,976.01,974.5,974.51,2346.0,960.7193,960.8866,959.4,959.4099,2346.0
2024-03-26 13:40:00,974.21,974.21,972.52,972.52,1440.0,959.1145,959.1145,957.4507,957.4507,1440.0
2024-03-26 13:50:00,973.67,975.3,973.61,974.59,2474.0,958.5829,960.1876,958.5238,959.4886,2474.0
2024-03-26 14:00:00,974.44,975.19,974.0,974.87,2517.0,959.3409,960.0793,958.9078,959.7643,2517.0
2024-03-26 14:10:00,974.92,977.03,974.87,975.97,4485.0,959.8135,961.8908,959.7643,960.8472,4485.0
2024-03-26 14:20:00,975.84,975.91,975.08,975.91,1028.0,960.7193,960.7882,959.971,960.7882,1028.0
2024-03-26 14:30:00,976.48,977.16,975.57,976.14,1550.0,961.3493,962.0188,960.4534,961.0146,1550.0
2024-03-26 14:40:00,976.54,976.54,975.15,975.29,1450.0,961.4084,961.4084,960.0399,960.1778,1450.0
2024-03-26 14:50:00,975.52,976.4,975.52,976.3,400.0,960.4042,961.2706,960.4042,961.1721,400.0
2024-03-26 15:00:00,975.86,975.86,975.01,975.38,1300.0,960.7389,960.7389,959.9021,960.2664,1300.0
2024-03-26 15:10:00,975.29,975.35,974.75,974.75,1635.0,960.1778,960.2368,959.6461,959.6461,1635.0
2024-03-26 15:20:00,974.62,976.26,974.04,974.51,2490.0,959.5182,961.1327,958.9471,959.4099,2490.0
2024-03-26 15:30:00,973.5,974.59,972.01,973.72,6255.0,958.4155,959.4886,956.9486,958.6321,6255.0
2024-03-26 15:40:00,973.51,973.81,972.31,972.86,7409.0,958.4254,958.7207,957.2439,957.7854,7409.0
2024-03-26 15:50:00,973.36,973.36,970.83,971.89,27590.0,958.2777,958.2777,955.7869,956.8305,27590.0
2024-03-27 09:30:00,978.78,979.2,973.5,973.87,11933.0,963.6137,964.0272,958.4155,958.7798,11933.0
2024-03-27 09:40:00,973.75,974.05,972.4,973.98,4085.0,958.6616,958.957,957.3326,958.8881,4085.0
2024-03-27 09:50:00,974.91,975.55,971.0,971.55,10444.0,959.8037,960.4337,955.9542,956.4957,10444.0
2024-03-27 10:00:00,971.66,971.66,964.37,965.5,12816.0,956.604,956.604,949.427,950.5395,12816.0
2024-03-27 10:10:00,965.93,967.78,964.82,967.78,8992.0,950.9628,952.7841,949.87,952.7841,8992.0
2024-03-27 10:20:00,965.99,967.34,965.96,966.2,2078.0,951.0219,952.351,950.9923,951.2286,2078.0
2024-03-27 10:30:00,967.16,967.77,964.38,967.35,4035.0,952.1737,952.7743,949.4368,952.3608,4035.0
2024-03-27 10:40:00,967.5,968.34,965.38,965.38,5243.0,952.5085,953.3355,950.4213,950.4213,5243.0
2024-03-27 10:50:00,965.38,967.8,965.38,967.8,2630.0,950.4213,952.8038,950.4213,952.8038,2630.0
2024-03-27 11:00:00,969.01,969.03,967.32,968.1,1881.0,953.9951,954.0148,952.3313,953.0992,1881.0
2024-03-27 11:10:00,968.02,968.02,966.57,967.02,2100.0,953.0204,953.0204,951.5929,952.0359,2100.0
2024-03-27 11:20:00,967.08,967.42,966.33,966.92,1317.0,952.095,952.4297,951.3566,951.9375,1317.0
2024-03-27 11:30:00,966.16,967.75,966.07,966.94,3193.0,951.1892,952.7546,951.1006,951.9572,3193.0
2024-03-27 11:40:00,966.22,967.6,965.81,967.6,5305.0,951.2483,952.6069,950.8447,952.6069,5305.0
2024-03-27 11:50:00,967.94,967.94,965.73,965.73,2296.0,952.9417,952.9417,950.7659,950.7659,2296.0
2024-03-27 12:00:00,965.82,966.53,964.07,966.19,8566.0,950.8545,951.5535,949.1316,951.2188,8566.0
2024-03-27 12:10:00,965.45,966.07,964.71,966.07,2507.0,950.4902,951.1006,949.7617,951.1006,2507.0
2024-03-27 12:20:00,966.47,967.96,966.47,967.96,7898.0,951.4944,952.9614,951.4944,952.9614,7898.0
2024-03-27 12:30:00,968.44,970.24,967.8,969.6,11181.0,953.4339,955.206,952.8038,954.5759,11181.0
2024-03-27 12:40:00,969.51,972.97,969.26,972.34,3853.0,954.4873,957.8937,954.2412,957.2735,3853.0
2024-03-27 12:50:00,972.47,975.11,971.85,974.44,4193.0,957.4015,960.0006,956.7911,959.3409,4193.0
2024-03-27 13:00:00,974.92,974.92,972.21,972.21,2764.0,959.8135,959.8135,957.1455,957.1455,2764.0
2024-03-27 13:10:00,971.78,973.38,971.0,972.75,2680.0,956.7222,958.2974,955.9542,957.6771,2680.0
2024-03-27 13:20:00,973.57,973.64,973.02,973.08,1506.0,958.4844,958.5533,957.9429,958.002,1506.0
2024-03-27 13:30:00,973.43,973.55,972.25,972.81,1180.0,958.3466,958.4647,957.1849,957.7362,1180.0
2024-03-27 13:40:00,973.39,974.84,973.01,974.22,2110.0,958.3072,959.7347,957.9331,959.1244,2110.0
2024-03-27 13:50:00,973.77,974.28,973.77,974.28,361.0,958.6813,959.1834,958.6813,959.1834,361.0
2024-03-27 14:00:00,973.53,973.63,972.83,973.29,700.0,958.445,958.5435,957.7559,958.2088,700.0
2024-03-27 14:10:00,972.83,975.59,972.83,975.13,963.0,957.7559,960.4731,957.7559,960.0203,963.0
2024-03-27 14:20:00,975.93,976.06,975.34,975.52,1720.0,960.8079,960.9358,960.227,960.4042,1720.0
2024-03-27 14:30:00,975.88,975.88,973.93,974.57,1783.0,960.7586,960.7586,958.8388,959.4689,1783.0
2024-03-27 14:40:00,973.31,973.31,970.8,970.8,2703.0,958.2285,958.2285,955.7573,955.7573,2703.0
2024-03-27 14:50:00,970.96,971.01,969.41,970.09,1540.0,955.9149,955.9641,954.3889,955.0583,1540.0
2024-03-27 15:00:00,970.53,971.0,970.05,970.83,1420.0,955.4915,955.9542,955.019,955.7869,1420.0
2024-03-27 15:10:00,968.89,969.01,967.33,967.69,2100.0,953.8769,953.9951,952.3411,952.6955,2100.0
2024-03-27 15:20:00,968.03,971.96,968.03,970.98,2635.0,953.0303,956.8994,953.0303,955.9346,2635.0
2024-03-27 15:30:00,970.59,973.75,969.92,973.75,4646.0,955.5506,958.6616,954.891,958.6616,4646.0
2024-03-27 15:40:00,973.61,975.33,972.82,973.94,2941.0,958.5238,960.2172,957.746,958.8487,2941.0
2024-03-27 15:50:00,973.73,975.0,972.65,973.74,18886.0,958.6419,959.8923,957.5787,958.6518,18886.0
2024-03-28 09:30:00,969.55,969.55,962.88,966.05,16506.0,954.5267,954.5267,947.9601,951.0809,16506.0
2024-03-28 09:40:00,966.11,969.18,965.86,968.14,3991.0,951.14,954.1624,950.8939,953.1386,3991.0
2024-03-28 09:50:00,968.07,968.51,967.83,967.95,1432.0,953.0696,953.5028,952.8334,952.9515,1432.0
2024-03-28 10:00:00,968.42,969.89,966.81,966.81,2824.0,953.4142,954.8614,951.8292,951.8292,2824.0
2024-03-28 10:10:00,966.88,967.0,965.17,966.27,3884.0,951.8981,952.0162,950.2146,951.2975,3884.0
2024-03-28 10:20:00,966.52,966.52,964.66,966.29,1860.0,951.5437,951.5437,949.7125,951.3172,1860.0
2024-03-28 10:30:00,965.87,967.21,965.7,966.38,3055.0,950.9037,952.223,950.7364,951.4058,3055.0
2024-03-28 10:40:00,966.08,966.7,965.0,965.97,8518.0,951.1105,951.7209,950.0472,951.0022,8518.0
2024-03-28 10:50:00,965.68,966.47,964.76,965.5,2361.0,950.7167,951.4944,949.8109,950.5395,2361.0
2024-03-28 11:00:00,966.0,966.41,964.24,966.41,3004.0,951.0317,951.4354,949.299,951.4354,3004.0
2024-03-28 11:10:00,965.92,967.65,965.75,966.45,9558.0,950.953,952.6562,950.7856,951.4748,9558.0
2024-03-28 11:20:00,966.48,967.14,966.47,966.87,2303.0,951.5043,952.1541,951.4944,951.8882,2303.0
2024-03-28 11:30:00,966.99,968.35,966.02,966.1,7733.0,952.0064,953.3453,951.0514,951.1302,7733.0
2024-03-28 11:40:00,965.55,967.09,965.54,966.64,4283.0,950.5887,952.1048,950.5789,951.6618,4283.0
2024-03-28 11:50:00,966.75,966.94,966.01,966.01,6457.0,951.7701,951.9572,951.0416,951.0416,6457.0
2024-03-28 12:00:00,965.33,965.33,963.25,963.74,4123.0,950.3721,950.3721,948.3243,948.8067,4123.0
2024-03-28 12:10:00,963.56,963.94,962.34,962.83,8650.0,948.6295,949.0036,947.4284,947.9108,8650.0
2024-03-28 12:20:00,963.24,964.03,961.65,964.03,5395.0,948.3145,949.0922,946.7491,949.0922,5395.0
2024-03-28 12:30:00,965.02,965.46,962.69,964.14,19328.0,950.0669,950.5001,947.773,949.2005,19328.0
2024-03-28 12:40:00,964.6,967.21,964.6,965.51,9879.0,949.6534,952.223,949.6534,950.5493,9879.0
2024-03-28 12:50:00,965.75,966.2,965.09,965.87,2586.0,950.7856,951.2286,950.1358,950.9037,2586.0
2024-03-28 13:00:00,965.21,966.91,964.67,966.56,3995.0,950.254,951.9276,949.7223,951.583,3995.0
2024-03-28 13:10:00,965.85,966.37,964.19,965.0,2205.0,950.884,951.396,949.2498,950.0472,2205.0
2024-03-28 13:20:00,965.08,965.67,963.68,965.21,2298.0,950.126,950.7068,948.7477,950.254,2298.0
2024-03-28 13:30:00,964.85,965.6,964.84,965.6,1000.0,949.8995,950.6379,949.8897,950.6379,1000.0
2024-03-28 13:40:00,966.2,967.58,965.96,967.58,1060.0,951.2286,952.5872,950.9923,952.5872,1060.0
2024-03-28 13:50:00,967.3,967.36,966.21,966.61,4145.0,952.3116,952.3707,951.2385,951.6323,4145.0
2024-03-28 14:00:00,966.27,966.49,965.4,965.62,5372.0,951.2975,951.5141,950.441,950.6576,5372.0
2024-03-28 14:10:00,966.64,967.48,966.54,966.54,400.0,951.6618,952.4888,951.5634,951.5634,400.0
2024-03-28 14:20:00,966.31,966.68,966.12,966.52,870.0,951.3369,951.7012,951.1499,951.5437,870.0
2024-03-28 14:30:00,966.57,968.17,966.4,968.17,917.0,951.5929,953.1681,951.4255,953.1681,917.0
2024-03-28 14:40:00,967.63,967.86,967.09,967.86,5669.0,952.6365,952.8629,952.1048,952.8629,5669.0
2024-03-28 14:50:00,967.5,970.4,967.01,969.05,2960.0,952.5085,955.3635,952.0261,954.0345,2960.0
2024-03-28 15:00:00,969.61,970.31,967.38,968.48,2648.0,954.5858,955.2749,952.3903,953.4733,2648.0
2024-03-28 15:10:00,969.06,970.17,969.06,969.36,4664.0,954.0443,955.1371,954.0443,954.3397,4664.0
2024-03-28 15:20:00,969.34,970.06,969.33,969.82,3107.0,954.32,955.0288,954.3101,954.7925,3107.0
2024-03-28 15:30:00,970.04,970.5,969.25,969.75,8935.0,955.0091,955.462,954.2314,954.7236,8935.0
2024-03-28 15:40:00,970.35,970.73,969.52,970.38,6244.0,955.3143,955.6884,954.4972,955.3439,6244.0
2024-03-28 15:50:00,970.11,971.87,969.42,970.69,35501.0,955.078,956.8108,954.3987,955.6491,35501.0
2024-04-01 09:30:00,979.76,997.86,979.76,997.54,27886.0,964.5785,982.398,964.5785,982.083,27886.0
2024-04-01 09:40:00,998.72,1006.67,998.02,1004.86,49964.0,983.2447,991.0715,982.5556,989.2896,49964.0
2024-04-01 09:50:00,1005.91,1008.51,1004.32,1007.91,22284.0,990.3233,992.883,988.758,992.2923,22284.0
2024-04-01 10:00:00,1007.34,1010.92,1005.75,1009.63,33051.0,991.7312,995.2557,990.1658,993.9857,33051.0
2024-04-01 10:10:00,1010.0,1017.58,1010.0,1012.48,34146.0,994.3499,1001.8125,994.3499,996.7915,34146.0
2024-04-01 10:20:00,1012.62,1021.43,1011.74,1020.45,29911.0,996.9293,1005.6028,996.063,1004.638,29911.0
2024-04-01 10:30:00,1020.48,1022.66,1012.64,1013.13,21716.0,1004.6676,1006.8138,996.949,997.4314,21716.0
2024-04-01 10:40:00,1013.11,1016.83,1011.83,1012.85,22418.0,997.4117,1001.0741,996.1516,997.1558,22418.0
2024-04-01 10:50:00,1012.85,1012.85,1007.0,1008.93,22579.0,997.1558,997.1558,991.3964,993.2965,22579.0
2024-04-01 11:00:00,1008.84,1010.71,1007.64,1008.13,17313.0,993.2079,995.0489,992.0265,992.5089,17313.0
2024-04-01 11:10:00,1008.0,1008.57,1004.21,1006.02,9002.0,992.3809,992.9421,988.6497,990.4316,9002.0
2024-04-01 11:20:00,1005.7,1005.83,1002.83,1005.16,8066.0,990.1166,990.2446,987.291,989.5849,8066.0
2024-04-01 11:30:00,1005.34,1006.4,1003.42,1003.42,4506.0,989.7621,990.8057,987.8719,987.8719,4506.0
2024-04-01 11:40:00,1003.76,1005.1,1003.76,1004.69,5355.0,988.2066,989.5259,988.2066,989.1222,5355.0
2024-04-01 11:50:00,1004.83,1004.83,999.28,999.8,17781.0,989.26,989.26,983.796,984.308,17781.0
2024-04-01 12:00:00,999.65,1003.87,998.64,1002.83,11576.0,984.1603,988.3149,983.166,987.291,11576.0
2024-04-01 12:10:00,1003.84,1004.84,1003.59,1004.01,3826.0,988.2854,989.2699,988.0393,988.4528,3826.0
2024-04-01 12:20:00,1004.44,1004.44,1002.61,1003.26,5814.0,988.8761,988.8761,987.0744,987.7144,5814.0
2024-04-01 12:30:00,1003.68,1004.93,1002.86,1002.96,4848.0,988.1279,989.3585,987.3206,987.419,4848.0
2024-04-01 12:40:00,1002.64,1003.37,1000.4,1000.82,15218.0,987.104,987.8227,984.8987,985.3122,15218.0
2024-04-01 12:50:00,1000.98,1002.36,1000.98,1001.78,6060.0,985.4697,986.8283,985.4697,986.2573,6060.0
2024-04-01 13:00:00,1001.77,1002.68,999.5,999.5,10943.0,986.2475,987.1434,984.0126,984.0126,10943.0
2024-04-01 13:10:00,999.33,1000.7,998.82,999.08,3389.0,983.8453,985.194,983.3432,983.5991,3389.0
2024-04-01 13:20:00,998.0,998.0,993.08,993.93,14567.0,982.5359,982.5359,977.6921,978.5289,14567.0
2024-04-01 13:30:00,994.45,998.73,994.45,997.1,11653.0,979.0409,983.2546,979.0409,981.6498,11653.0
2024-04-01 13:40:00,997.39,998.74,996.69,998.06,2508.0,981.9353,983.2644,981.2462,982.595,2508.0
2024-04-01 13:50:00,998.13,998.13,996.01,997.09,5480.0,982.6639,982.6639,980.5767,981.64,5480.0
2024-04-01 14:00:00,997.0,997.91,995.37,995.43,4133.0,981.5514,982.4473,979.9466,980.0057,4133.0
2024-04-01 14:10:00,995.44,996.12,994.15,994.96,5604.0,980.0155,980.685,978.7455,979.543,5604.0
2024-04-01 14:20:00,995.36,995.6,994.4,994.97,1921.0,979.9368,980.1731,978.9917,979.5528,1921.0
2024-04-01 14:30:00,996.49,996.91,995.36,995.87,2993.0,981.0493,981.4628,979.9368,980.4389,2993.0
2024-04-01 14:40:00,995.36,996.09,994.85,995.29,1875.0,979.9368,980.6555,979.4347,979.8679,1875.0
2024-04-01 14:50:00,994.65,994.82,991.78,991.78,6942.0,979.2378,979.4052,976.4123,976.4123,6942.0
2024-04-01 15:00:00,991.76,993.04,990.4,992.77,22393.0,976.3926,977.6527,975.0536,977.3869,22393.0
2024-04-01 15:10:00,993.63,993.9,992.67,993.17,3339.0,978.2336,978.4994,977.2885,977.7807,3339.0
2024-04-01 15:20:00,993.41,993.69,989.25,989.42,8157.0,978.017,978.2927,973.9215,974.0888,8157.0
2024-04-01 15:30:00,988.9,991.2,988.5,989.82,9309.0,973.5769,975.8412,973.1831,974.4826,9309.0
2024-04-01 15:40:00,989.81,991.83,989.72,989.88,7246.0,974.4728,976.4615,974.3842,974.5417,7246.0
2024-04-01 15:50:00,989.28,993.44,988.59,992.78,33758.0,973.951,978.0465,973.2717,977.3968,33758.0
2024-04-02 09:30:00,967.7,973.84,963.0,963.45,55411.0,952.7054,958.7502,948.0782,948.5212,55411.0
2024-04-02 09:40:00,963.57,963.57,958.67,960.17,30234.0,948.6394,948.6394,943.8153,945.2921,30234.0
2024-04-02 09:50:00,960.09,961.67,959.1,961.67,6605.0,945.2133,946.7688,944.2386,946.7688,6605.0
2024-04-02 10:00:00,961.54,964.13,959.25,964.04,11180.0,946.6408,949.1907,944.3863,949.1021,11180.0
2024-04-02 10:10:00,964.55,964.55,960.72,961.5,12686.0,949.6042,949.6042,945.8335,946.6015,12686.0
2024-04-02 10:20:00,961.02,966.05,961.01,966.0,7102.0,946.1289,951.0809,946.119,951.0317,7102.0
2024-04-02 10:30:00,965.91,967.19,964.79,966.76,5858.0,950.9431,952.2033,949.8405,951.7799,5858.0
2024-04-02 10:40:00,966.48,966.81,962.55,962.55,5255.0,951.5043,951.8292,947.6352,947.6352,5255.0
2024-04-02 10:50:00,963.31,963.75,960.81,961.58,3671.0,948.3834,948.8166,945.9221,946.6802,3671.0
2024-04-02 11:00:00,961.94,962.62,960.73,962.06,7601.0,947.0346,947.7041,945.8434,947.1528,7601.0
2024-04-02 11:10:00,962.0,963.59,961.63,962.25,7400.0,947.0937,948.6591,946.7294,947.3398,7400.0
2024-04-02 11:20:00,962.0,962.57,961.54,962.41,7575.0,947.0937,947.6549,946.6408,947.4974,7575.0
2024-04-02 11:30:00,962.16,962.75,958.63,961.1,36857.0,947.2512,947.8321,943.7759,946.2076,36857.0
2024-04-02 11:40:00,960.28,960.87,958.52,960.67,4948.0,945.4004,945.9812,943.6676,945.7843,4948.0
2024-04-02 11:50:00,960.43,960.43,958.63,959.0,7658.0,945.548,945.548,943.7759,944.1402,7658.0
2024-04-02 12:00:00,959.0,960.04,957.23,958.27,4380.0,944.1402,945.1641,942.3976,943.4215,4380.0
2024-04-02 12:10:00,958.02,958.86,957.86,958.42,1101.0,943.1754,944.0024,943.0179,943.5692,1101.0
2024-04-02 12:20:00,958.2,958.7,957.11,957.28,6697.0,943.3526,943.8448,942.2795,942.4468,6697.0
2024-04-02 12:30:00,958.3,960.76,958.3,959.32,6469.0,943.451,945.8729,943.451,944.4552,6469.0
2024-04-02 12:40:00,959.7,962.0,959.69,962.0,8169.0,944.8293,947.0937,944.8195,947.0937,8169.0
2024-04-02 12:50:00,962.11,962.96,960.56,962.42,3785.0,947.202,948.0388,945.676,947.5072,3785.0
2024-04-02 13:00:00,961.9,962.44,961.07,961.4,2900.0,946.9953,947.5269,946.1781,946.503,2900.0
2024-04-02 13:10:00,961.56,961.56,959.98,960.0,4806.0,946.6605,946.6605,945.105,945.1247,4806.0
2024-04-02 13:20:00,959.77,961.0,959.66,961.0,2884.0,944.8983,946.1092,944.79,946.1092,2884.0
2024-04-02 13:30:00,960.57,961.73,960.12,961.22,2220.0,945.6859,946.8279,945.2428,946.3258,2220.0
2024-04-02 13:40:00,961.14,961.77,961.09,961.77,2000.0,946.247,946.8673,946.1978,946.8673,2000.0
2024-04-02 13:50:00,962.44,962.44,960.83,961.31,1129.0,947.5269,947.5269,945.9418,946.4144,1129.0
2024-04-02 14:00:00,960.98,962.76,960.98,962.76,1842.0,946.0895,947.8419,946.0895,947.8419,1842.0
2024-04-02 14:10:00,962.53,962.89,961.88,962.21,2173.0,947.6155,947.9699,946.9756,947.3005,2173.0
2024-04-02 14:20:00,962.66,963.1,962.1,963.03,3153.0,947.7435,948.1767,947.1922,948.1077,3153.0
2024-04-02 14:30:00,962.59,962.94,962.11,962.36,2646.0,947.6746,948.0191,947.202,947.4481,2646.0
2024-04-02 14:40:00,962.68,964.0,961.55,961.97,3309.0,947.7632,949.0627,946.6507,947.0642,3309.0
2024-04-02 14:50:00,961.78,962.54,961.47,962.0,1552.0,946.8771,947.6253,946.5719,947.0937,1552.0
2024-04-02 15:00:00,961.72,964.9,961.72,964.33,8173.0,946.818,949.9488,946.818,949.3876,8173.0
2024-04-02 15:10:00,964.23,964.46,962.56,962.57,6454.0,949.2892,949.5156,947.645,947.6549,6454.0
2024-04-02 15:20:00,962.54,965.39,962.4,963.43,3634.0,947.6253,950.4312,947.4875,948.5015,3634.0
2024-04-02 15:30:00,963.37,966.17,962.84,966.17,6899.0,948.4425,951.1991,947.9207,951.1991,6899.0
2024-04-02 15:40:00,966.07,969.13,965.94,969.13,11172.0,951.1006,954.1132,950.9727,954.1132,11172.0
2024-04-02 15:50:00,969.25,969.82,966.71,966.71,33827.0,954.2314,954.7925,951.7307,951.7307,33827.0
2024-04-03 09:30:00,965.72,966.28,962.09,965.59,18642.0,950.7561,951.3074,947.1823,950.6281,18642.0
2024-04-03 09:40:00,967.79,967.79,964.41,964.41,6680.0,952.794,952.794,949.4664,949.4664,6680.0
2024-04-03 09:50:00,965.39,968.72,965.27,966.5,7754.0,950.4312,953.7096,950.313,951.524,7754.0
2024-04-03 10:00:00,966.76,974.35,966.76,969.79,16863.0,951.7799,959.2523,951.7799,954.763,16863.0
2024-04-03 10:10:00,969.6,975.56,969.55,974.17,21119.0,954.5759,960.4436,954.5267,959.0751,21119.0
2024-04-03 10:20:00,974.47,977.38,974.11,976.05,13072.0,959.3705,962.2354,959.0161,960.926,13072.0
2024-04-03 10:30:00,976.15,977.26,974.79,975.01,22238.0,961.0244,962.1172,959.6855,959.9021,22238.0
2024-04-03 10:40:00,975.12,978.03,975.12,976.95,14778.0,960.0104,962.8753,960.0104,961.8121,14778.0
2024-04-03 10:50:00,976.98,978.46,976.21,977.94,6444.0,961.8416,963.2987,961.0835,962.7867,6444.0
2024-04-03 11:00:00,978.18,978.21,977.47,978.21,6757.0,963.023,963.0525,962.324,963.0525,6757.0
2024-04-03 11:10:00,978.55,979.01,977.6,978.0,2631.0,963.3873,963.8401,962.452,962.8458,2631.0
2024-04-03 11:20:00,977.81,979.41,977.81,978.56,5157.0,962.6587,964.2339,962.6587,963.3971,5157.0
2024-04-03 11:30:00,978.64,981.48,978.43,980.96,12266.0,963.4759,966.2719,963.2691,965.7599,12266.0
2024-04-03 11:40:00,980.49,983.99,980.49,982.03,8679.0,965.2972,968.743,965.2972,966.8133,8679.0
2024-04-03 11:50:00,982.0,982.01,978.86,979.28,8272.0,966.7838,966.7936,963.6925,964.1059,8272.0
2024-04-03 12:00:00,979.2,979.76,978.43,979.17,2927.0,964.0272,964.5785,963.2691,963.9977,2927.0
2024-04-03 12:10:00,980.1,980.87,978.38,980.49,6951.0,964.9132,965.6713,963.2199,965.2972,6951.0
2024-04-03 12:20:00,981.98,984.0,981.58,983.75,3720.0,966.7641,968.7528,966.3703,968.5067,3720.0
2024-04-03 12:30:00,984.0,985.94,981.95,981.95,4896.0,968.7528,970.6628,966.7346,966.7346,4896.0
2024-04-03 12:40:00,981.28,984.45,980.79,983.83,4210.0,966.075,969.1958,965.5926,968.5854,4210.0
2024-04-03 12:50:00,984.12,984.93,983.77,984.93,2082.0,968.871,969.6684,968.5264,969.6684,2082.0
2024-04-03 13:00:00,983.72,984.48,983.12,983.12,2650.0,968.4772,969.2254,967.8864,967.8864,2650.0
2024-04-03 13:10:00,983.76,984.26,983.08,984.26,1130.0,968.5165,969.0088,967.8471,969.0088,1130.0
2024-04-03 13:20:00,985.41,985.49,984.66,984.67,2544.0,970.141,970.2197,969.4026,969.4124,2544.0
2024-04-03 13:30:00,984.89,985.02,983.74,983.74,1311.0,969.629,969.757,968.4968,968.4968,1311.0
2024-04-03 13:40:00,984.6,985.9,984.53,985.59,4277.0,969.3435,970.6234,969.2746,970.3182,4277.0
2024-04-03 13:50:00,985.46,985.81,984.44,984.98,4127.0,970.1902,970.5348,969.186,969.7176,4127.0
2024-04-03 14:00:00,984.97,986.47,984.57,986.47,2466.0,969.7078,971.1845,969.314,971.1845,2466.0
2024-04-03 14:10:00,985.8,986.39,983.86,984.13,7224.0,970.5249,971.1058,968.615,968.8808,7224.0
2024-04-03 14:20:00,984.29,985.13,983.6,983.6,3153.0,969.0383,969.8653,968.359,968.359,3153.0
2024-04-03 14:30:00,983.02,984.1,982.36,983.62,1722.0,967.788,968.8513,967.1382,968.3787,1722.0
2024-04-03 14:40:00,983.63,983.75,981.48,982.06,3497.0,968.3885,968.5067,966.2719,966.8429,3497.0
2024-04-03 14:50:00,981.99,982.42,979.99,980.6,7657.0,966.774,967.1973,964.8049,965.4055,7657.0
2024-04-03 15:00:00,980.13,980.96,979.5,980.38,4832.0,964.9428,965.7599,964.3225,965.1889,4832.0
2024-04-03 15:10:00,981.03,981.59,976.2,979.0,12492.0,965.8288,966.3802,961.0737,963.8303,12492.0
2024-04-03 15:20:00,978.99,979.36,977.51,978.0,12519.0,963.8204,964.1847,962.3634,962.8458,12519.0
2024-04-03 15:30:00,977.74,980.04,976.68,979.51,7003.0,962.5898,964.8542,961.5462,964.3324,7003.0
2024-04-03 15:40:00,979.47,979.89,978.08,978.58,8288.0,964.293,964.7065,962.9245,963.4168,8288.0
2024-04-03 15:50:00,978.22,980.77,977.49,980.28,28579.0,963.0624,965.5729,962.3437,965.0905,28579.0
2024-04-04 09:30:00,991.99,996.8,991.3,992.94,29448.0,976.619,981.3545,975.9397,977.5543,29448.0
2024-04-04 09:40:00,992.34,994.94,990.75,991.24,14301.0,976.9636,979.5233,975.3982,975.8806,14301.0
2024-04-04 09:50:00,990.44,990.63,973.23,983.67,101228.0,975.093,975.2801,958.1497,968.4279,101228.0
2024-04-04 10:00:00,983.53,988.86,983.52,988.86,18292.0,968.2901,973.5375,968.2802,973.5375,18292.0
2024-04-04 10:10:00,989.0,989.0,984.09,984.85,9389.0,973.6753,973.6753,968.8414,969.5896,9389.0
2024-04-04 10:20:00,985.02,985.6,982.88,985.28,4672.0,969.757,970.328,967.6502,970.013,4672.0
2024-04-04 10:30:00,984.83,985.05,982.66,985.05,3417.0,969.57,969.7865,967.4336,969.7865,3417.0
2024-04-04 10:40:00,984.7,984.7,982.96,982.97,5086.0,969.442,969.442,967.7289,967.7388,5086.0
2024-04-04 10:50:00,983.35,985.74,982.86,985.4,5169.0,968.1129,970.4659,967.6305,970.1311,5169.0
2024-04-04 11:00:00,985.58,986.4,983.63,983.86,6722.0,970.3083,971.1156,968.3885,968.615,6722.0
2024-04-04 11:10:00,983.9,984.34,979.35,979.35,13215.0,968.6544,969.0875,964.1749,964.1749,13215.0
2024-04-04 11:20:00,979.67,980.14,978.59,979.82,7764.0,964.4899,964.9526,963.4266,964.6376,7764.0
2024-04-04 11:30:00,980.26,981.91,979.12,980.79,22628.0,965.0708,966.6952,963.9484,965.5926,22628.0
2024-04-04 11:40:00,981.56,982.7,981.38,981.98,2864.0,966.3506,967.473,966.1734,966.7641,2864.0
2024-04-04 11:50:00,983.19,984.77,982.57,984.76,1995.0,967.9554,969.5109,967.345,969.501,1995.0
2024-04-04 12:00:00,985.08,986.46,984.58,986.16,3150.0,969.8161,971.1747,969.3238,970.8793,3150.0
2024-04-04 12:10:00,985.41,986.25,985.41,986.17,2277.0,970.141,970.9679,970.141,970.8892,2277.0
2024-04-04 12:20:00,986.17,987.09,985.4,985.78,6303.0,970.8892,971.7949,970.1311,970.5052,6303.0
2024-04-04 12:30:00,985.33,987.09,985.26,986.56,4797.0,970.0622,971.7949,969.9933,971.2731,4797.0
2024-04-04 12:40:00,987.08,987.08,986.42,986.52,1478.0,971.7851,971.7851,971.1353,971.2338,1478.0
2024-04-04 12:50:00,986.87,987.43,984.91,985.61,3013.0,971.5783,972.1297,969.6487,970.3379,3013.0
2024-04-04 13:00:00,985.46,985.46,984.5,984.74,2242.0,970.1902,970.1902,969.2451,969.4813,2242.0
2024-04-04 13:10:00,985.23,985.77,985.22,985.59,824.0,969.9638,970.4954,969.9539,970.3182,824.0
2024-04-04 13:20:00,985.97,987.34,985.51,986.98,3304.0,970.6923,972.0411,970.2394,971.6866,3304.0
2024-04-04 13:30:00,987.53,987.53,986.11,986.5,4636.0,972.2281,972.2281,970.8301,971.2141,4636.0
2024-04-04 13:40:00,986.64,987.62,986.3,987.5,5015.0,971.3519,972.3167,971.0172,972.1986,5015.0
2024-04-04 13:50:00,987.36,989.15,986.0,986.75,7120.0,972.0607,973.823,970.7218,971.4602,7120.0
2024-04-04 14:00:00,986.42,987.09,983.83,984.45,12884.0,971.1353,971.7949,968.5854,969.1958,12884.0
2024-04-04 14:10:00,984.24,984.24,978.0,978.63,22115.0,968.9891,968.9891,962.8458,963.466,22115.0
2024-04-04 14:20:00,978.24,980.19,974.57,974.57,2894.0,963.0821,965.0018,959.4689,959.4689,2894.0
2024-04-04 14:30:00,973.28,975.7,971.04,974.92,7359.0,958.1989,960.5814,955.9936,959.8135,7359.0
2024-04-04 14:40:00,973.88,973.88,968.03,969.18,13218.0,958.7896,958.7896,953.0303,954.1624,13218.0
2024-04-04 14:50:00,969.8,969.8,962.44,963.21,11690.0,954.7728,954.7728,947.5269,948.285,11690.0
2024-04-04 15:00:00,963.04,963.04,958.52,961.58,15566.0,948.1176,948.1176,943.6676,946.6802,15566.0
2024-04-04 15:10:00,961.45,961.45,958.0,958.14,5994.0,946.5522,946.5522,943.1557,943.2935,5994.0
2024-04-04 15:20:00,958.35,961.7,954.44,955.42,6238.0,943.5003,946.7984,939.6508,940.6157,6238.0
2024-04-04 15:30:00,954.0,959.07,954.0,955.59,6411.0,939.2177,944.2091,939.2177,940.783,6411.0
2024-04-04 15:40:00,956.21,959.37,955.31,959.37,9602.0,941.3934,944.5045,940.5074,944.5045,9602.0
2024-04-04 15:50:00,959.56,960.55,953.39,953.79,59807.0,944.6915,945.6662,938.6171,939.0109,59807.0
2024-04-05 09:30:00,975.04,977.8,967.41,967.77,37800.0,959.9316,962.6489,952.4199,952.7743,37800.0
2024-04-05 09:40:00,967.45,974.85,966.91,972.94,14429.0,952.4593,959.7446,951.9276,957.8642,14429.0
2024-04-05 09:50:00,972.43,976.66,971.57,973.87,6297.0,957.3621,961.5265,956.5154,958.7798,6297.0
2024-04-05 10:00:00,974.36,974.73,971.14,973.35,9610.0,959.2622,959.6265,956.0921,958.2678,9610.0
2024-04-05 10:10:00,973.09,977.05,973.05,976.16,7874.0,958.0119,961.9105,957.9725,961.0343,7874.0
2024-04-05 10:20:00,977.05,977.29,974.85,975.53,2871.0,961.9105,962.1468,959.7446,960.4141,2871.0
2024-04-05 10:30:00,976.14,978.02,975.33,976.97,8383.0,961.0146,962.8655,960.2172,961.8317,8383.0
2024-04-05 10:40:00,976.69,978.64,975.62,978.63,7068.0,961.5561,963.4759,960.5027,963.466,7068.0
2024-04-05 10:50:00,978.3,984.02,978.3,983.78,12870.0,963.1411,968.7725,963.1411,968.5362,12870.0
2024-04-05 11:00:00,983.77,985.23,981.94,984.6,11965.0,968.5264,969.9638,966.7247,969.3435,11965.0
2024-04-05 11:10:00,984.79,985.92,979.53,980.53,4672.0,969.5306,970.6431,964.3521,965.3366,4672.0
2024-04-05 11:20:00,980.69,981.61,979.45,981.61,3679.0,965.4941,966.3998,964.2733,966.3998,3679.0
2024-04-05 11:30:00,981.02,983.26,980.36,982.98,13515.0,965.819,968.0243,965.1692,967.7486,13515.0
2024-04-05 11:40:00,982.99,984.98,982.59,983.92,4196.0,967.7585,969.7176,967.3647,968.6741,4196.0
2024-04-05 11:50:00,983.21,986.44,983.21,985.51,5491.0,967.9751,971.155,967.9751,970.2394,5491.0
2024-04-05 12:00:00,985.14,986.25,984.09,984.42,1635.0,969.8751,970.9679,968.8414,969.1663,1635.0
2024-04-05 12:10:00,984.55,985.0,982.88,982.88,8109.0,969.2943,969.7373,967.6502,967.6502,8109.0
2024-04-05 12:20:00,982.87,982.91,980.97,981.99,1419.0,967.6403,967.6797,965.7698,966.774,1419.0
2024-04-05 12:30:00,982.04,983.55,980.87,983.55,2179.0,966.8232,968.3098,965.6713,968.3098,2179.0
2024-04-05 12:40:00,983.79,983.8,981.27,981.27,2350.0,968.5461,968.5559,966.0651,966.0651,2350.0
2024-04-05 12:50:00,983.35,986.6,983.28,986.6,2600.0,968.1129,971.3125,968.044,971.3125,2600.0
2024-04-05 13:00:00,985.44,985.89,982.14,982.58,3032.0,970.1705,970.6135,966.9216,967.3548,3032.0
2024-04-05 13:10:00,982.53,983.5,981.77,983.38,1400.0,967.3056,968.2606,966.5574,968.1424,1400.0
2024-04-05 13:20:00,983.41,983.78,981.79,982.59,1800.0,968.172,968.5362,966.5771,967.3647,1800.0
2024-04-05 13:30:00,983.23,984.94,982.94,982.95,5654.0,967.9947,969.6782,967.7092,967.7191,5654.0
2024-04-05 13:40:00,982.78,982.98,980.76,980.77,2254.0,967.5517,967.7486,965.563,965.5729,2254.0
2024-04-05 13:50:00,981.66,981.71,976.03,977.86,3850.0,966.4491,966.4983,960.9063,962.708,3850.0
2024-04-05 14:00:00,976.61,978.91,975.7,978.91,3260.0,961.4773,963.7417,960.5814,963.7417,3260.0
2024-04-05 14:10:00,980.03,981.0,979.58,981.0,6527.0,964.8443,965.7993,964.4013,965.7993,6527.0
2024-04-05 14:20:00,980.98,982.02,979.7,979.87,2500.0,965.7796,966.8035,964.5194,964.6868,2500.0
2024-04-05 14:30:00,980.12,982.07,979.5,980.94,7814.0,964.9329,966.8527,964.3225,965.7402,7814.0
2024-04-05 14:40:00,980.12,980.18,976.93,977.71,10240.0,964.9329,964.992,961.7924,962.5603,10240.0
2024-04-05 14:50:00,977.68,977.83,976.55,976.69,2489.0,962.5307,962.6784,961.4183,961.5561,2489.0
2024-04-05 15:00:00,975.82,977.46,973.66,974.23,12641.0,960.6996,962.3141,958.573,959.1342,12641.0
2024-04-05 15:10:00,975.27,976.93,974.71,976.01,6094.0,960.1581,961.7924,959.6068,960.8866,6094.0
2024-04-05 15:20:00,975.96,976.14,974.86,975.42,4324.0,960.8374,961.0146,959.7544,960.3058,4324.0
2024-04-05 15:30:00,975.64,977.64,975.09,975.09,20003.0,960.5224,962.4914,959.9809,959.9809,20003.0
2024-04-05 15:40:00,975.41,976.55,974.47,974.72,8207.0,960.2959,961.4183,959.3705,959.6166,8207.0
2024-04-05 15:50:00,975.37,979.6,974.36,979.56,29809.0,960.2565,964.421,959.2622,964.3816,29809.0
2024-04-08 09:30:00,989.85,991.99,982.27,982.73,46714.0,974.5122,976.619,967.0496,967.5025,46714.0
2024-04-08 09:40:00,982.3,986.54,981.57,985.57,14828.0,967.0792,971.2535,966.3605,970.2985,14828.0
2024-04-08 09:50:00,985.41,989.0,984.01,988.09,10081.0,970.141,973.6753,968.7627,972.7794,10081.0
2024-04-08 10:00:00,988.43,988.73,986.06,987.9,9929.0,973.1142,973.4095,970.7809,972.5924,9929.0
2024-04-08 10:10:00,988.0,990.19,986.72,987.13,14135.0,972.6908,974.8469,971.4307,971.8343,14135.0
2024-04-08 10:20:00,988.51,994.1,988.51,993.7,12716.0,973.1929,978.6963,973.1929,978.3025,12716.0
2024-04-08 10:30:00,994.07,995.27,992.89,992.89,22245.0,978.6668,979.8482,977.5051,977.5051,22245.0
2024-04-08 10:40:00,993.23,994.49,992.71,994.13,6266.0,977.8398,979.0803,977.3278,978.7258,6266.0
2024-04-08 10:50:00,995.18,996.2,994.68,994.75,17427.0,979.7596,980.7638,979.2673,979.3362,17427.0
2024-04-08 11:00:00,994.79,995.18,990.86,991.36,10880.0,979.3756,979.7596,975.5065,975.9988,10880.0
2024-04-08 11:10:00,993.17,993.23,991.96,991.96,3927.0,977.7807,977.8398,976.5895,976.5895,3927.0
2024-04-08 11:20:00,991.33,992.38,990.83,991.63,4206.0,975.9692,977.003,975.477,976.2646,4206.0
2024-04-08 11:30:00,991.42,992.2,989.63,991.7,35723.0,976.0578,976.8258,974.2956,976.3335,35723.0
2024-04-08 11:40:00,991.67,992.33,990.53,991.59,7222.0,976.304,976.9537,975.1816,976.2252,7222.0
2024-04-08 11:50:00,991.56,992.1,989.22,990.86,4201.0,976.1957,976.7273,973.8919,975.5065,4201.0
2024-04-08 12:00:00,990.69,991.23,990.15,990.72,4212.0,975.3391,975.8708,974.8075,975.3687,4212.0
2024-04-08 12:10:00,990.08,990.8,988.87,989.64,5606.0,974.7386,975.4474,973.5474,974.3054,5606.0
2024-04-08 12:20:00,989.74,989.74,987.4,987.81,7193.0,974.4039,974.4039,972.1001,972.5038,7193.0
2024-04-08 12:30:00,988.0,990.79,987.5,990.22,6511.0,972.6908,975.4376,972.1986,974.8764,6511.0
2024-04-08 12:40:00,990.54,991.91,990.08,991.01,3723.0,975.1915,976.5402,974.7386,975.6542,3723.0
2024-04-08 12:50:00,991.29,992.5,991.29,992.5,1526.0,975.9299,977.1211,975.9299,977.1211,1526.0
2024-04-08 13:00:00,992.0,992.0,990.38,990.38,3051.0,976.6289,976.6289,975.034,975.034,3051.0
2024-04-08 13:10:00,989.74,990.16,987.7,988.22,3762.0,974.4039,974.8174,972.3955,972.9074,3762.0
2024-04-08 13:20:00,988.41,989.44,987.8,989.21,5173.0,973.0945,974.1085,972.4939,973.8821,5173.0
2024-04-08 13:30:00,989.88,989.89,987.86,987.86,6833.0,974.5417,974.5515,972.553,972.553,6833.0
2024-04-08 13:40:00,987.83,988.28,985.6,986.06,5659.0,972.5235,972.9665,970.328,970.7809,5659.0
2024-04-08 13:50:00,985.92,987.84,985.66,987.84,4184.0,970.6431,972.5333,970.3871,972.5333,4184.0
2024-04-08 14:00:00,987.94,988.73,987.45,988.73,3489.0,972.6318,973.4095,972.1494,973.4095,3489.0
2024-04-08 14:10:00,988.25,988.61,985.87,985.87,5346.0,972.937,973.2914,970.5938,970.5938,5346.0
2024-04-08 14:20:00,985.9,986.86,984.44,985.1,12402.0,970.6234,971.5685,969.186,969.8358,12402.0
2024-04-08 14:30:00,985.2,985.86,984.6,984.87,4180.0,969.9342,970.584,969.3435,969.6093,4180.0
2024-04-08 14:40:00,984.49,984.6,983.34,984.19,7773.0,969.2352,969.3435,968.103,968.9399,7773.0
2024-04-08 14:50:00,983.37,985.31,983.0,985.31,6669.0,968.1326,970.0425,967.7683,970.0425,6669.0
2024-04-08 15:00:00,985.6,985.61,981.96,983.08,6830.0,970.328,970.3379,966.7444,967.8471,6830.0
2024-04-08 15:10:00,983.35,983.73,983.0,983.43,2226.0,968.1129,968.487,967.7683,968.1916,2226.0
2024-04-08 15:20:00,983.4,983.94,981.77,983.85,7154.0,968.1621,968.6937,966.5574,968.6051,7154.0
2024-04-08 15:30:00,984.03,985.32,982.96,982.96,10256.0,968.7823,970.0524,967.7289,967.7289,10256.0
2024-04-08 15:40:00,983.23,983.55,981.43,981.95,12226.0,967.9947,968.3098,966.2226,966.7346,12226.0
2024-04-08 15:50:00,982.06,982.73,980.13,982.71,38912.0,966.8429,967.5025,964.9428,967.4828,38912.0
2024-04-09 09:30:00,993.34,999.57,992.52,997.66,40409.0,977.9481,984.0816,977.1408,982.2011,40409.0
2024-04-09 09:40:00,998.5,1000.2,995.33,996.0,16867.0,983.0281,984.7018,979.9073,980.5669,16867.0
2024-04-09 09:50:00,995.58,996.0,991.7,992.15,21254.0,980.1534,980.5669,976.3335,976.7765,21254.0
2024-04-09 10:00:00,991.7,992.61,988.92,989.6,7514.0,976.3335,977.2294,973.5966,974.266,7514.0
2024-04-09 10:10:00,989.48,991.48,986.8,987.57,7679.0,974.1479,976.1169,971.5094,972.2675,7679.0
2024-04-09 10:20:00,987.54,987.54,978.99,979.31,9899.0,972.238,972.238,963.8204,964.1355,9899.0
2024-04-09 10:30:00,978.94,978.94,973.87,974.35,10334.0,963.7712,963.7712,958.7798,959.2523,10334.0
2024-04-09 10:40:00,975.57,975.57,970.68,971.7,5849.0,960.4534,960.4534,955.6392,956.6434,5849.0
2024-04-09 10:50:00,970.95,972.87,969.35,972.87,5593.0,955.905,957.7953,954.3298,957.7953,5593.0
2024-04-09 11:00:00,972.64,975.64,972.33,975.51,8324.0,957.5688,960.5224,957.2636,960.3944,8324.0
2024-04-09 11:10:00,975.03,978.24,975.02,978.18,4720.0,959.9218,963.0821,959.912,963.023,4720.0
2024-04-09 11:20:00,978.32,979.08,974.67,974.8,5542.0,963.1608,963.909,959.5674,959.6954,5542.0
2024-04-09 11:30:00,975.52,978.03,975.24,978.03,20479.0,960.4042,962.8753,960.1285,962.8753,20479.0
2024-04-09 11:40:00,978.35,983.01,977.26,982.9,5260.0,963.1904,967.7782,962.1172,967.6699,5260.0
2024-04-09 11:50:00,983.01,983.5,981.48,982.7,6933.0,967.7782,968.2606,966.2719,967.473,6933.0
2024-04-09 12:00:00,982.24,983.3,981.85,983.3,2799.0,967.0201,968.0637,966.6361,968.0637,2799.0
2024-04-09 12:10:00,983.2,985.57,983.19,984.58,5997.0,967.9652,970.2985,967.9554,969.3238,5997.0
2024-04-09 12:20:00,984.63,985.96,983.82,984.26,9111.0,969.373,970.6824,968.5756,969.0088,9111.0
2024-04-09 12:30:00,984.49,986.34,984.07,985.43,5332.0,969.2352,971.0566,968.8217,970.1607,5332.0
2024-04-09 12:40:00,985.3,985.3,982.35,983.02,1735.0,970.0327,970.0327,967.1284,967.788,1735.0
2024-04-09 12:50:00,983.12,983.24,980.85,981.26,3200.0,967.8864,968.0046,965.6516,966.0553,3200.0
2024-04-09 13:00:00,980.2,984.1,980.2,983.12,2841.0,965.0117,968.8513,965.0117,967.8864,2841.0
2024-04-09 13:10:00,982.71,983.34,982.22,982.69,3486.0,967.4828,968.103,967.0004,967.4631,3486.0
2024-04-09 13:20:00,982.91,984.42,982.19,982.19,5536.0,967.6797,969.1663,966.9709,966.9709,5536.0
2024-04-09 13:30:00,983.15,983.55,982.77,983.55,1900.0,967.916,968.3098,967.5419,968.3098,1900.0
2024-04-09 13:40:00,983.27,983.27,981.12,981.76,1319.0,968.0341,968.0341,965.9174,966.5475,1319.0
2024-04-09 13:50:00,982.21,982.81,980.92,980.92,2493.0,966.9905,967.5813,965.7205,965.7205,2493.0
2024-04-09 14:00:00,980.49,982.29,979.34,981.97,2361.0,965.2972,967.0693,964.165,966.7543,2361.0
2024-04-09 14:10:00,982.17,983.78,981.44,983.74,3446.0,966.9512,968.5362,966.2325,968.4968,3446.0
2024-04-09 14:20:00,983.38,983.75,981.75,981.75,2404.0,968.1424,968.5067,966.5377,966.5377,2404.0
2024-04-09 14:30:00,981.63,982.41,980.6,981.35,1798.0,966.4195,967.1874,965.4055,966.1439,1798.0
2024-04-09 14:40:00,981.35,981.89,980.88,981.32,1300.0,966.1439,966.6755,965.6812,966.1143,1300.0
2024-04-09 14:50:00,980.63,982.04,980.0,982.03,2905.0,965.435,966.8232,964.8148,966.8133,2905.0
2024-04-09 15:00:00,981.57,981.57,979.5,979.61,4601.0,966.3605,966.3605,964.3225,964.4308,4601.0
2024-04-09 15:10:00,979.24,981.21,978.52,981.21,2461.0,964.0666,966.006,963.3577,966.006,2461.0
2024-04-09 15:20:00,982.0,987.0,982.0,987.0,3115.0,966.7838,971.7063,966.7838,971.7063,3115.0
2024-04-09 15:30:00,986.84,987.67,984.04,984.1,5609.0,971.5488,972.3659,968.7922,968.8513,5609.0
2024-04-09 15:40:00,983.91,983.91,982.07,983.4,2342.0,968.6642,968.6642,966.8527,968.1621,2342.0
2024-04-09 15:50:00,983.39,990.0,983.11,989.83,24539.0,968.1523,974.6598,967.8766,974.4925,24539.0
2024-04-10 09:30:00,962.81,980.96,962.81,980.96,47769.0,947.8912,965.7599,947.8912,965.7599,47769.0
2024-04-10 09:40:00,980.0,980.0,972.49,972.49,7489.0,964.8148,964.8148,957.4212,957.4212,7489.0
2024-04-10 09:50:00,973.12,981.88,973.12,979.96,7856.0,958.0414,966.6657,958.0414,964.7754,7856.0
2024-04-10 10:00:00,979.62,981.87,976.32,981.01,10552.0,964.4407,966.6558,961.1918,965.8091,10552.0
2024-04-10 10:10:00,980.79,982.41,976.33,981.75,6738.0,965.5926,967.1874,961.2017,966.5377,6738.0
2024-04-10 10:20:00,981.36,981.7,979.39,980.01,2478.0,966.1537,966.4885,964.2142,964.8246,2478.0
2024-04-10 10:30:00,980.88,983.48,979.0,982.48,5739.0,965.6812,968.2409,963.8303,967.2564,5739.0
2024-04-10 10:40:00,982.1,982.1,979.51,979.85,4777.0,966.8823,966.8823,964.3324,964.6671,4777.0
2024-04-10 10:50:00,981.07,982.51,976.52,978.59,5261.0,965.8682,967.2859,961.3887,963.4266,5261.0
2024-04-10 11:00:00,978.1,978.59,977.65,978.25,2904.0,962.9442,963.4266,962.5012,963.0919,2904.0
2024-04-10 11:10:00,977.59,979.8,976.92,977.75,1617.0,962.4421,964.6179,961.7825,962.5997,1617.0
2024-04-10 11:20:00,978.78,981.12,977.83,980.67,5233.0,963.6137,965.9174,962.6784,965.4744,5233.0
2024-04-10 11:30:00,981.0,981.63,979.0,980.29,15228.0,965.7993,966.4195,963.8303,965.1003,15228.0
2024-04-10 11:40:00,979.91,981.46,979.81,981.46,4464.0,964.7262,966.2522,964.6277,966.2522,4464.0
2024-04-10 11:50:00,981.39,983.0,981.38,981.81,2395.0,966.1833,967.7683,966.1734,966.5967,2395.0
2024-04-10 12:00:00,982.0,983.0,980.59,980.6,3769.0,966.7838,967.7683,965.3957,965.4055,3769.0
2024-04-10 12:10:00,980.95,980.96,977.47,978.74,1774.0,965.7501,965.7599,962.324,963.5743,1774.0
2024-04-10 12:20:00,979.28,980.25,978.92,979.45,3855.0,964.1059,965.0609,963.7515,964.2733,3855.0
2024-04-10 12:30:00,979.48,980.92,979.03,979.03,3388.0,964.3028,965.7205,963.8598,963.8598,3388.0
2024-04-10 12:40:00,979.74,979.74,978.11,978.84,1320.0,964.5588,964.5588,962.9541,963.6728,1320.0
2024-04-10 12:50:00,978.55,981.54,978.06,981.13,3263.0,963.3873,966.3309,962.9049,965.9273,3263.0
2024-04-10 13:00:00,980.66,980.66,976.02,977.26,3427.0,965.4646,965.4646,960.8965,962.1172,3427.0
2024-04-10 13:10:00,976.84,979.42,976.74,979.42,1400.0,961.7038,964.2438,961.6053,964.2438,1400.0
2024-04-10 13:20:00,979.99,983.25,979.06,979.06,2377.0,964.8049,968.0144,963.8894,963.8894,2377.0
2024-04-10 13:30:00,979.03,979.59,975.89,976.44,1997.0,963.8598,964.4111,960.7685,961.31,1997.0
2024-04-10 13:40:00,975.47,977.3,975.35,975.35,1810.0,960.355,962.1566,960.2368,960.2368,1810.0
2024-04-10 13:50:00,977.55,979.02,975.95,975.96,3160.0,962.4028,963.85,960.8275,960.8374,3160.0
2024-04-10 14:00:00,975.82,978.78,975.47,977.68,1200.0,960.6996,963.6137,960.355,962.5307,1200.0
2024-04-10 14:10:00,977.81,977.81,976.5,977.28,922.0,962.6587,962.6587,961.369,962.1369,922.0
2024-04-10 14:20:00,977.29,977.32,974.65,974.7,1481.0,962.1468,962.1763,959.5477,959.5969,1481.0
2024-04-10 14:30:00,974.81,975.47,973.35,974.64,4960.0,959.7052,960.355,958.2678,959.5378,4960.0
2024-04-10 14:40:00,974.9,975.02,973.36,974.57,3731.0,959.7938,959.912,958.2777,959.4689,3731.0
2024-04-10 14:50:00,974.08,975.0,970.98,971.54,5720.0,958.9865,959.8923,955.9346,956.4859,5720.0
2024-04-10 15:00:00,971.67,972.75,969.53,971.91,2850.0,956.6139,957.6771,954.507,956.8501,2850.0
2024-04-10 15:10:00,972.9,975.0,972.3,973.62,5417.0,957.8248,959.8923,957.2341,958.5337,5417.0
2024-04-10 15:20:00,974.17,975.8,973.39,973.55,7914.0,959.0751,960.6799,958.3072,958.4647,7914.0
2024-04-10 15:30:00,973.61,973.61,971.51,972.07,3702.0,958.5238,958.5238,956.4563,957.0077,3702.0
2024-04-10 15:40:00,972.04,977.15,972.03,977.1,4374.0,956.9781,962.009,956.9683,961.9597,4374.0
2024-04-10 15:50:00,976.19,978.06,974.6,974.6,27301.0,961.0638,962.9049,959.4985,959.4985,27301.0
2024-04-11 09:30:00,981.55,981.6,976.22,979.25,18924.0,966.3408,966.39,961.0934,964.0764,18924.0
2024-04-11 09:40:00,979.19,981.06,974.19,975.15,18052.0,964.0173,965.8584,959.0948,960.0399,18052.0
2024-04-11 09:50:00,975.47,976.97,973.65,974.7,11066.0,960.355,961.8317,958.5632,959.5969,11066.0
2024-04-11 10:00:00,973.5,974.1,970.0,972.17,14608.0,958.4155,959.0062,954.9697,957.1061,14608.0
2024-04-11 10:10:00,970.44,970.68,963.64,963.65,12940.0,955.4029,955.6392,948.7083,948.7181,12940.0
2024-04-11 10:20:00,963.33,968.0,963.33,966.16,8555.0,948.4031,953.0007,948.4031,951.1892,8555.0
2024-04-11 10:30:00,965.86,968.38,965.84,968.1,3294.0,950.8939,953.3748,950.8742,953.0992,3294.0
2024-04-11 10:40:00,969.82,971.61,967.86,969.46,7859.0,954.7925,956.5548,952.8629,954.4381,7859.0
2024-04-11 10:50:00,969.54,969.54,967.98,969.17,3540.0,954.5169,954.5169,952.981,954.1526,3540.0
2024-04-11 11:00:00,969.52,973.18,969.5,970.65,4170.0,954.4972,958.1005,954.4775,955.6097,4170.0
2024-04-11 11:10:00,971.15,975.38,971.15,973.67,2542.0,956.1019,960.2664,956.1019,958.5829,2542.0
2024-04-11 11:20:00,974.08,975.68,972.65,972.66,2632.0,958.9865,960.5617,957.5787,957.5885,2632.0
2024-04-11 11:30:00,974.12,975.89,973.06,975.16,20544.0,959.0259,960.7685,957.9823,960.0498,20544.0
2024-04-11 11:40:00,975.42,976.32,974.72,975.91,2591.0,960.3058,961.1918,959.6166,960.7882,2591.0
2024-04-11 11:50:00,975.75,978.37,975.64,978.35,1915.0,960.6306,963.21,960.5224,963.1904,1915.0
2024-04-11 12:00:00,978.85,978.98,976.28,976.96,1600.0,963.6826,963.8106,961.1524,961.8219,1600.0
2024-04-11 12:10:00,976.26,977.73,976.26,977.73,1003.0,961.1327,962.58,961.1327,962.58,1003.0
2024-04-11 12:20:00,977.42,979.0,976.96,977.95,2544.0,962.2748,963.8303,961.8219,962.7966,2544.0
2024-04-11 12:30:00,977.88,978.3,977.52,978.0,2643.0,962.7276,963.1411,962.3732,962.8458,2643.0
2024-04-11 12:40:00,978.01,978.75,976.98,978.75,1526.0,962.8556,963.5842,961.8416,963.5842,1526.0
2024-04-11 12:50:00,979.5,979.98,978.32,978.33,1445.0,964.3225,964.7951,963.1608,963.1707,1445.0
2024-04-11 13:00:00,979.01,983.3,975.96,982.74,7689.0,963.8401,968.0637,960.8374,967.5123,7689.0
2024-04-11 13:10:00,983.08,984.74,982.91,984.38,2729.0,967.8471,969.4813,967.6797,969.1269,2729.0
2024-04-11 13:20:00,985.13,987.19,984.09,985.63,4169.0,969.8653,971.8934,968.8414,970.3576,4169.0
2024-04-11 13:30:00,985.54,985.84,983.06,983.07,2000.0,970.2689,970.5643,967.8274,967.8372,2000.0
2024-04-11 13:40:00,982.97,983.81,981.68,982.31,13102.0,967.7388,968.5658,966.4688,967.089,13102.0
2024-04-11 13:50:00,982.31,983.27,981.38,982.51,7046.0,967.089,968.0341,966.1734,967.2859,7046.0
2024-04-11 14:00:00,982.16,985.5,982.16,985.5,3184.0,966.9413,970.2296,966.9413,970.2296,3184.0
2024-04-11 14:10:00,985.54,986.56,985.18,986.56,2825.0,970.2689,971.2731,969.9145,971.2731,2825.0
2024-04-11 14:20:00,985.57,989.34,984.67,988.6,3412.0,970.2985,974.0101,969.4124,973.2815,3412.0
2024-04-11 14:30:00,989.2,989.25,987.95,988.1,3634.0,973.8722,973.9215,972.6416,972.7893,3634.0
2024-04-11 14:40:00,989.38,989.99,987.3,987.53,3922.0,974.0494,974.65,972.0017,972.2281,3922.0
2024-04-11 14:50:00,988.02,989.49,986.93,988.31,3258.0,972.7105,974.1577,971.6374,972.996,3258.0
2024-04-11 15:00:00,988.56,990.86,988.07,988.89,5066.0,973.2422,975.5065,972.7597,973.567,5066.0
2024-04-11 15:10:00,988.77,990.07,988.48,988.48,4504.0,973.4489,974.7288,973.1634,973.1634,4504.0
2024-04-11 15:20:00,988.0,990.83,988.0,990.02,6218.0,972.6908,975.477,972.6908,974.6795,6218.0
2024-04-11 15:30:00,990.02,991.5,989.01,991.5,5206.0,974.6795,976.1366,973.6852,976.1366,5206.0
2024-04-11 15:40:00,991.54,991.61,989.82,989.82,7780.0,976.176,976.2449,974.4826,974.4826,7780.0
2024-04-11 15:50:00,990.44,992.19,989.51,991.45,23056.0,975.093,976.8159,974.1774,976.0874,23056.0
2024-04-12 09:30:00,969.82,970.99,966.72,969.9,38047.0,954.7925,955.9444,951.7406,954.8713,38047.0
2024-04-12 09:40:00,969.43,972.15,968.68,970.0,11767.0,954.4086,957.0864,953.6702,954.9697,11767.0
2024-04-12 09:50:00,969.29,971.38,968.63,970.26,5500.0,954.2707,956.3284,953.621,955.2257,5500.0
2024-04-12 10:00:00,970.6,970.6,962.58,963.42,15181.0,955.5604,955.5604,947.6647,948.4917,15181.0
2024-04-12 10:10:00,964.11,965.27,961.5,964.46,10402.0,949.171,950.313,946.6015,949.5156,10402.0
2024-04-12 10:20:00,964.24,967.5,963.67,964.0,8130.0,949.299,952.5085,948.7378,949.0627,8130.0
2024-04-12 10:30:00,963.18,965.32,960.4,961.42,11635.0,948.2554,950.3623,945.5185,946.5227,11635.0
2024-04-12 10:40:00,960.8,961.48,959.11,959.5,14318.0,945.9123,946.5818,944.2485,944.6324,14318.0
2024-04-12 10:50:00,959.29,959.62,956.49,956.5,11665.0,944.4257,944.7506,941.6691,941.6789,11665.0
2024-04-12 11:00:00,956.85,959.45,956.8,959.14,5387.0,942.0235,944.5832,941.9743,944.278,5387.0
2024-04-12 11:10:00,958.6,960.99,957.99,960.6,17511.0,943.7464,946.0994,943.1458,945.7154,17511.0
2024-04-12 11:20:00,961.39,964.36,961.24,964.36,8253.0,946.4932,949.4171,946.3455,949.4171,8253.0
2024-04-12 11:30:00,964.53,967.19,964.53,965.64,10471.0,949.5845,952.2033,949.5845,950.6773,10471.0
2024-04-12 11:40:00,965.84,967.86,964.72,967.5,7915.0,950.8742,952.8629,949.7716,952.5085,7915.0
2024-04-12 11:50:00,967.68,967.68,965.98,966.48,2443.0,952.6857,952.6857,951.012,951.5043,2443.0
2024-04-12 12:00:00,966.42,966.55,965.01,965.15,3656.0,951.4452,951.5732,950.0571,950.1949,3656.0
2024-04-12 12:10:00,964.56,965.58,961.1,961.4,7786.0,949.614,950.6182,946.2076,946.503,7786.0
2024-04-12 12:20:00,961.59,963.04,961.0,961.86,11955.0,946.6901,948.1176,946.1092,946.9559,11955.0
2024-04-12 12:30:00,962.0,962.75,960.0,960.55,6276.0,947.0937,947.8321,945.1247,945.6662,6276.0
2024-04-12 12:40:00,960.85,961.7,959.86,960.81,2975.0,945.9615,946.7984,944.9869,945.9221,2975.0
2024-04-12 12:50:00,961.29,963.49,961.29,962.71,1612.0,946.3947,948.5606,946.3947,947.7927,1612.0
2024-04-12 13:00:00,962.3,963.22,961.73,961.89,4100.0,947.3891,948.2948,946.8279,946.9854,4100.0
2024-04-12 13:10:00,962.23,964.7,962.23,964.4,1949.0,947.3201,949.7519,947.3201,949.4565,1949.0
2024-04-12 13:20:00,963.17,963.17,961.0,961.87,7047.0,948.2456,948.2456,946.1092,946.9657,7047.0
2024-04-12 13:30:00,961.32,962.16,960.81,962.16,1073.0,946.4242,947.2512,945.9221,947.2512,1073.0
2024-04-12 13:40:00,962.56,964.93,961.28,963.91,2235.0,947.645,949.9783,946.3849,948.9741,2235.0
2024-04-12 13:50:00,964.99,964.99,963.0,963.4,2000.0,950.0374,950.0374,948.0782,948.472,2000.0
2024-04-12 14:00:00,962.71,964.53,961.28,963.5,4048.0,947.7927,949.5845,946.3849,948.5705,4048.0
2024-04-12 14:10:00,963.79,965.21,963.08,964.86,3157.0,948.856,950.254,948.157,949.9094,3157.0
2024-04-12 14:20:00,965.28,965.59,963.5,963.5,4432.0,950.3229,950.6281,948.5705,948.5705,4432.0
2024-04-12 14:30:00,963.0,963.19,960.91,961.0,3327.0,948.0782,948.2653,946.0206,946.1092,3327.0
2024-04-12 14:40:00,961.23,962.08,959.25,960.3,5116.0,946.3356,947.1725,944.3863,945.42,5116.0
2024-04-12 14:50:00,959.53,961.08,959.52,959.88,6848.0,944.662,946.188,944.6521,945.0066,6848.0
2024-04-12 15:00:00,959.43,960.55,958.6,959.33,5607.0,944.5635,945.6662,943.7464,944.4651,5607.0
2024-04-12 15:10:00,959.83,960.03,958.07,960.03,11342.0,944.9573,945.1542,943.2246,945.1542,11342.0
2024-04-12 15:20:00,960.32,960.82,959.01,959.74,5101.0,945.4397,945.932,944.15,944.8687,5101.0
2024-04-12 15:30:00,959.63,961.78,959.63,960.0,4160.0,944.7604,946.8771,944.7604,945.1247,4160.0
2024-04-12 15:40:00,960.24,964.99,959.54,964.99,16537.0,945.361,950.0374,944.6718,950.0374,16537.0
2024-04-12 15:50:00,964.99,966.45,961.3,961.83,59219.0,950.0374,951.4748,946.4046,946.9263,59219.0
2024-04-15 09:30:00,985.42,985.42,977.31,984.55,51103.0,970.1508,970.1508,962.1665,969.2943,51103.0
2024-04-15 09:40:00,984.92,986.0,982.42,985.0,14261.0,969.6586,970.7218,967.1973,969.7373,14261.0
2024-04-15 09:50:00,985.11,987.0,984.92,986.2,19901.0,969.8456,971.7063,969.6586,970.9187,19901.0
2024-04-15 10:00:00,986.21,988.72,979.91,980.6,16801.0,970.9286,973.3997,964.7262,965.4055,16801.0
2024-04-15 10:10:00,979.05,979.18,975.3,975.63,9007.0,963.8795,964.0075,960.1876,960.5125,9007.0
2024-04-15 10:20:00,975.64,975.64,971.37,973.07,23948.0,960.5224,960.5224,956.3185,957.9922,23948.0
2024-04-15 10:30:00,973.2,975.69,970.0,970.95,6901.0,958.1202,960.5716,954.9697,955.905,6901.0
2024-04-15 10:40:00,971.81,973.49,969.31,970.82,9723.0,956.7517,958.4057,954.2904,955.777,9723.0
2024-04-15 10:50:00,970.95,970.95,968.11,968.18,11100.0,955.905,955.905,953.109,953.1779,11100.0
2024-04-15 11:00:00,968.4,968.4,966.48,966.48,7342.0,953.3945,953.3945,951.5043,951.5043,7342.0
2024-04-15 11:10:00,966.52,968.08,964.62,966.04,16551.0,951.5437,953.0795,949.6731,951.0711,16551.0
2024-04-15 11:20:00,965.8,968.0,964.84,967.62,5991.0,950.8348,953.0007,949.8897,952.6266,5991.0
2024-04-15 11:30:00,967.53,970.85,965.75,970.22,23131.0,952.538,955.8066,950.7856,955.1863,23131.0
2024-04-15 11:40:00,970.57,971.47,969.07,970.24,4783.0,955.5309,956.417,954.0542,955.206,4783.0
2024-04-15 11:50:00,971.45,974.18,971.06,973.35,5403.0,956.3973,959.085,956.0133,958.2678,5403.0
2024-04-15 12:00:00,973.15,974.2,972.6,974.1,2916.0,958.0709,959.1047,957.5295,959.0062,2916.0
2024-04-15 12:10:00,974.39,975.2,973.63,973.63,8325.0,959.2917,960.0892,958.5435,958.5435,8325.0
2024-04-15 12:20:00,973.55,973.83,969.95,970.36,3754.0,958.4647,958.7404,954.9205,955.3242,3754.0
2024-04-15 12:30:00,970.31,970.31,966.27,966.27,6267.0,955.2749,955.2749,951.2975,951.2975,6267.0
2024-04-15 12:40:00,966.88,969.04,966.39,968.05,2900.0,951.8981,954.0246,951.4157,953.05,2900.0
2024-04-15 12:50:00,967.81,968.24,966.62,968.14,4282.0,952.8137,953.237,951.6421,953.1386,4282.0
2024-04-15 13:00:00,967.12,969.31,966.18,967.85,3625.0,952.1344,954.2904,951.2089,952.8531,3625.0
2024-04-15 13:10:00,967.13,967.82,963.6,963.6,6755.0,952.1442,952.8235,948.6689,948.6689,6755.0
2024-04-15 13:20:00,962.83,962.83,956.43,957.46,9598.0,947.9108,947.9108,941.61,942.6241,9598.0
2024-04-15 13:30:00,955.33,957.3,953.5,953.5,9326.0,940.5271,942.4665,938.7254,938.7254,9326.0
2024-04-15 13:40:00,952.81,955.74,951.1,953.19,5039.0,938.0461,940.9307,936.3626,938.4202,5039.0
2024-04-15 13:50:00,952.91,956.32,951.69,954.5,9530.0,938.1446,941.5017,936.9435,939.7099,9530.0
2024-04-15 14:00:00,953.76,955.65,952.03,953.96,3755.0,938.9814,940.8421,937.2782,939.1783,3755.0
2024-04-15 14:10:00,954.1,955.48,952.98,955.48,1948.0,939.3161,940.6747,938.2135,940.6747,1948.0
2024-04-15 14:20:00,954.54,956.81,952.56,955.39,3319.0,939.7493,941.9841,937.8,940.5861,3319.0
2024-04-15 14:30:00,954.13,957.3,954.12,955.88,7421.0,939.3457,942.4665,939.3358,941.0685,7421.0
2024-04-15 14:40:00,955.33,957.01,953.78,953.78,1600.0,940.5271,942.181,939.0011,939.0011,1600.0
2024-04-15 14:50:00,954.22,956.99,952.92,955.36,9093.0,939.4343,942.1613,938.1544,940.5566,9093.0
2024-04-15 15:00:00,955.98,955.98,953.5,954.78,10300.0,941.167,941.167,938.7254,939.9856,10300.0
2024-04-15 15:10:00,954.53,955.18,952.07,952.47,6262.0,939.7395,940.3794,937.3176,937.7114,6262.0
2024-04-15 15:20:00,952.99,955.82,952.4,952.99,7854.0,938.2233,941.0095,937.6425,938.2233,7854.0
2024-04-15 15:30:00,953.28,957.35,953.28,957.35,8673.0,938.5088,942.5158,938.5088,942.5158,8673.0
2024-04-15 15:40:00,957.03,958.03,954.3,957.71,6601.0,942.2007,943.1852,939.513,942.8702,6601.0
2024-04-15 15:50:00,956.59,957.16,954.16,954.53,34011.0,941.7675,942.3287,939.3752,939.7395,34011.0
2024-04-16 09:30:00,958.3,963.19,957.2,961.78,37327.0,943.451,948.2653,942.3681,946.8771,37327.0
2024-04-16 09:40:00,961.97,964.29,958.13,960.0,40235.0,947.0642,949.3482,943.2837,945.1247,40235.0
2024-04-16 09:50:00,959.53,964.98,959.23,963.42,20382.0,944.662,950.0275,944.3666,948.4917,20382.0
2024-04-16 10:00:00,963.0,966.52,961.28,966.52,13690.0,948.0782,951.5437,946.3849,951.5437,13690.0
2024-04-16 10:10:00,966.33,969.65,965.8,968.66,20341.0,951.3566,954.6252,950.8348,953.6505,20341.0
2024-04-16 10:20:00,969.89,970.23,964.61,964.7,11388.0,954.8614,955.1962,949.6633,949.7519,11388.0
2024-04-16 10:30:00,964.7,967.25,961.97,963.2,11985.0,949.7519,952.2624,947.0642,948.2751,11985.0
2024-04-16 10:40:00,964.03,967.23,962.26,967.23,7349.0,949.0922,952.2427,947.3497,952.2427,7349.0
2024-04-16 10:50:00,967.02,969.3,966.23,968.13,8893.0,952.0359,954.2806,951.2582,953.1287,8893.0
2024-04-16 11:00:00,968.35,972.45,967.82,972.23,19053.0,953.3453,957.3818,952.8235,957.1652,19053.0
2024-04-16 11:10:00,972.23,972.23,969.32,970.53,9541.0,957.1652,957.1652,954.3003,955.4915,9541.0
2024-04-16 11:20:00,970.37,971.9,969.0,970.49,12927.0,955.334,956.8403,953.9852,955.4522,12927.0
2024-04-16 11:30:00,969.99,971.03,968.22,970.29,12926.0,954.9599,955.9838,953.2173,955.2552,12926.0
2024-04-16 11:40:00,969.44,972.55,969.44,971.82,3342.0,954.4184,957.4802,954.4184,956.7615,3342.0
2024-04-16 11:50:00,972.04,974.1,971.57,972.58,5872.0,956.9781,959.0062,956.5154,957.5098,5872.0
2024-04-16 12:00:00,971.66,974.89,971.03,974.25,9201.0,956.604,959.784,955.9838,959.1539,9201.0
2024-04-16 12:10:00,974.24,976.64,974.23,976.63,9121.0,959.144,961.5069,959.1342,961.497,9121.0
2024-04-16 12:20:00,976.45,977.51,975.94,976.4,12096.0,961.3198,962.3634,960.8177,961.2706,12096.0
2024-04-16 12:30:00,977.11,977.3,975.78,976.85,7966.0,961.9696,962.1566,960.6602,961.7136,7966.0
2024-04-16 12:40:00,977.07,978.08,976.67,976.91,11423.0,961.9302,962.9245,961.5364,961.7727,11423.0
2024-04-16 12:50:00,978.02,978.07,976.0,977.11,7491.0,962.8655,962.9147,960.8768,961.9696,7491.0
2024-04-16 13:00:00,977.29,977.79,974.84,977.79,6558.0,962.1468,962.639,959.7347,962.639,6558.0
2024-04-16 13:10:00,977.47,977.47,973.95,975.01,12031.0,962.324,962.324,958.8585,959.9021,12031.0
2024-04-16 13:20:00,975.13,976.78,973.93,973.93,6055.0,960.0203,961.6447,958.8388,958.8388,6055.0
2024-04-16 13:30:00,973.62,974.08,967.68,972.38,11575.0,958.5337,958.9865,952.6857,957.3129,11575.0
2024-04-16 13:40:00,972.87,974.26,971.6,971.6,3747.0,957.7953,959.1637,956.545,956.545,3747.0
2024-04-16 13:50:00,971.4,973.89,970.25,971.36,12520.0,956.3481,958.7995,955.2159,956.3087,12520.0
2024-04-16 14:00:00,972.52,978.0,971.48,978.0,5985.0,957.4507,962.8458,956.4268,962.8458,5985.0
2024-04-16 14:10:00,977.71,977.72,969.98,969.99,6351.0,962.5603,962.5701,954.9501,954.9599,6351.0
2024-04-16 14:20:00,970.82,971.19,967.62,969.06,9655.0,955.777,956.1413,952.6266,954.0443,9655.0
2024-04-16 14:30:00,969.09,972.5,968.92,970.79,5639.0,954.0738,957.431,953.9065,955.7475,5639.0
2024-04-16 14:40:00,970.84,972.88,970.39,971.49,4120.0,955.7967,957.8051,955.3537,956.4367,4120.0
2024-04-16 14:50:00,972.5,975.05,972.5,974.88,5923.0,957.431,959.9415,957.431,959.7741,5923.0
2024-04-16 15:00:00,974.97,975.89,973.69,975.32,6650.0,959.8627,960.7685,958.6026,960.2073,6650.0
2024-04-16 15:10:00,976.05,977.18,974.71,977.18,8970.0,960.926,962.0385,959.6068,962.0385,8970.0
2024-04-16 15:20:00,977.22,977.69,976.08,977.13,10700.0,962.0779,962.5406,960.9555,961.9893,10700.0
2024-04-16 15:30:00,976.41,976.58,972.18,976.4,14464.0,961.2804,961.4478,957.116,961.2706,14464.0
2024-04-16 15:40:00,976.58,978.0,975.33,977.53,24368.0,961.4478,962.8458,960.2172,962.3831,24368.0
2024-04-16 15:50:00,977.48,978.61,975.01,975.3,75395.0,962.3338,963.4463,959.9021,960.1876,75395.0
2024-04-17 09:30:00,942.81,942.83,915.0,918.83,270101.0,928.2011,928.2207,900.822,904.5926,270101.0
2024-04-17 09:40:00,919.03,919.75,914.2,916.28,133105.0,904.7895,905.4984,900.0344,902.0821,133105.0
2024-04-17 09:50:00,916.99,919.97,908.27,913.43,133906.0,902.7811,905.715,894.1963,899.2763,133906.0
2024-04-17 10:00:00,913.34,915.87,910.0,910.44,55317.0,899.1877,901.6785,895.8994,896.3326,55317.0
2024-04-17 10:10:00,910.07,912.43,908.88,911.8,56997.0,895.9684,898.2918,894.7968,897.6716,56997.0
2024-04-17 10:20:00,911.19,911.53,904.73,910.85,79814.0,897.071,897.4057,890.7111,896.7363,79814.0
2024-04-17 10:30:00,910.34,912.0,905.56,908.92,59555.0,896.2342,897.8685,891.5282,894.8362,59555.0
2024-04-17 10:40:00,907.9,911.92,907.51,908.06,41967.0,893.832,897.7897,893.448,893.9895,41967.0
2024-04-17 10:50:00,906.84,907.19,898.52,906.73,76045.0,892.7884,893.133,884.5973,892.6801,76045.0
2024-04-17 11:00:00,905.88,913.78,905.86,911.03,49734.0,891.8433,899.6209,891.8236,896.9135,49734.0
2024-04-17 11:10:00,910.8,912.96,907.77,908.78,34896.0,896.6871,898.8136,893.704,894.6984,34896.0
2024-04-17 11:20:00,909.08,912.01,908.33,909.0,41739.0,894.9937,897.8783,894.2553,894.9149,41739.0
2024-04-17 11:30:00,909.37,910.41,903.0,904.88,53625.0,895.2792,896.3031,889.0079,890.8588,53625.0
2024-04-17 11:40:00,905.46,906.14,903.22,904.0,34678.0,891.4298,892.0993,889.2245,889.9924,34678.0
2024-04-17 11:50:00,904.41,905.79,903.41,904.11,15102.0,890.3961,891.7547,889.4116,890.1007,15102.0
2024-04-17 12:00:00,904.0,904.77,896.8,898.22,36750.0,889.9924,890.7505,882.904,884.302,36750.0
2024-04-17 12:10:00,898.58,901.15,895.86,897.63,24817.0,884.6564,887.1866,881.9786,883.7211,24817.0
2024-04-17 12:20:00,897.25,899.48,895.84,897.54,25387.0,883.347,885.5425,881.9589,883.6325,25387.0
2024-04-17 12:30:00,897.23,900.17,896.33,898.25,22595.0,883.3273,886.2218,882.4413,884.3315,22595.0
2024-04-17 12:40:00,897.82,900.97,896.55,899.79,16709.0,883.9082,887.0094,882.6579,885.8477,16709.0
2024-04-17 12:50:00,899.77,901.0,897.79,899.0,14675.0,885.828,887.0389,883.8786,885.0699,14675.0
2024-04-17 13:00:00,898.71,902.03,898.03,901.5,11565.0,884.7844,888.0529,884.1149,887.5312,11565.0
2024-04-17 13:10:00,901.5,903.24,900.01,901.08,14113.0,887.5312,889.2442,886.0642,887.1177,14113.0
2024-04-17 13:20:00,901.38,904.62,901.0,904.62,11692.0,887.413,890.6028,887.0389,890.6028,11692.0
2024-04-17 13:30:00,904.93,907.71,904.54,907.37,9179.0,890.908,893.6449,890.5241,893.3102,9179.0
2024-04-17 13:40:00,907.33,908.99,904.27,906.04,14800.0,893.2708,894.9051,890.2582,892.0008,14800.0
2024-04-17 13:50:00,906.99,908.88,905.42,908.39,13004.0,892.9361,894.7968,891.3904,894.3144,13004.0
2024-04-17 14:00:00,908.54,908.67,906.39,907.92,9677.0,894.4621,894.5901,892.3454,893.8517,9677.0
2024-04-17 14:10:00,906.96,907.27,904.78,906.07,16791.0,892.9066,893.2118,890.7603,892.0303,16791.0
2024-04-17 14:20:00,906.81,909.0,906.34,908.06,9027.0,892.7589,894.9149,892.2962,893.9895,9027.0
2024-04-17 14:30:00,907.74,908.95,906.0,908.04,9918.0,893.6745,894.8657,891.9614,893.9698,9918.0
2024-04-17 14:40:00,908.53,913.79,908.15,909.77,22538.0,894.4522,899.6307,894.0781,895.673,22538.0
2024-04-17 14:50:00,909.97,911.14,906.96,908.03,15025.0,895.8699,897.0218,892.9066,893.96,15025.0
2024-04-17 15:00:00,907.0,907.98,905.54,906.5,13563.0,892.9459,893.9108,891.5086,892.4537,13563.0
2024-04-17 15:10:00,906.52,907.78,904.19,907.42,15719.0,892.4734,893.7138,890.1795,893.3594,15719.0
2024-04-17 15:20:00,907.47,907.47,903.14,903.49,11493.0,893.4087,893.4087,889.1457,889.4903,11493.0
2024-04-17 15:30:00,903.46,906.39,903.41,906.02,22040.0,889.4608,892.3454,889.4116,891.9811,22040.0
2024-04-17 15:40:00,906.12,911.5,905.06,910.35,28320.0,892.0796,897.3762,891.036,896.244,28320.0
2024-04-17 15:50:00,909.99,911.09,905.7,907.54,94421.0,895.8896,896.9726,891.6661,893.4776,94421.0
2024-04-18 09:30:00,901.12,903.6,891.4,893.53,85899.0,887.157,889.5986,877.5877,879.6847,85899.0
2024-04-18 09:40:00,892.5,899.67,892.5,899.09,22795.0,878.6706,885.7295,878.6706,885.1585,22795.0
2024-04-18 09:50:00,899.44,900.63,893.36,893.67,18410.0,885.5031,886.6746,879.5173,879.8225,18410.0
2024-04-18 10:00:00,894.41,897.72,889.77,897.58,23144.0,880.551,883.8097,875.9829,883.6719,23144.0
2024-04-18 10:10:00,897.89,900.04,894.53,895.14,14886.0,883.9771,886.0938,880.6692,881.2697,14886.0
2024-04-18 10:20:00,894.76,895.49,891.52,894.5,27239.0,880.8956,881.6143,877.7058,880.6396,27239.0
2024-04-18 10:30:00,894.94,902.79,894.94,899.46,13554.0,881.0728,888.8012,881.0728,885.5228,13554.0
2024-04-18 10:40:00,899.47,900.65,894.72,895.6,20458.0,885.5326,886.6943,880.8562,881.7226,20458.0
2024-04-18 10:50:00,895.21,895.59,889.44,890.13,20831.0,881.3386,881.7127,875.658,876.3373,20831.0
2024-04-18 11:00:00,890.29,890.93,886.4,890.58,23204.0,876.4949,877.1249,872.6651,876.7804,23204.0
2024-04-18 11:10:00,891.57,894.24,890.46,893.14,24264.0,877.755,880.3837,876.6622,879.3007,24264.0
2024-04-18 11:20:00,893.45,896.43,892.92,894.0,10476.0,879.6059,882.5397,879.0841,880.1474,10476.0
2024-04-18 11:30:00,894.26,896.39,894.14,895.5,21879.0,880.4033,882.5003,880.2852,881.6241,21879.0
2024-04-18 11:40:00,894.83,896.3,892.69,893.39,14110.0,880.9645,882.4117,878.8577,879.5468,14110.0
2024-04-18 11:50:00,893.71,896.37,893.42,896.26,13097.0,879.8619,882.4806,879.5764,882.3724,13097.0
2024-04-18 12:00:00,896.49,898.49,894.99,896.68,14323.0,882.5988,884.5678,881.122,882.7858,14323.0
2024-04-18 12:10:00,896.56,898.24,895.14,897.07,5224.0,882.6677,884.3217,881.2697,883.1698,5224.0
2024-04-18 12:20:00,896.54,898.41,894.98,896.24,10232.0,882.648,884.489,881.1122,882.3527,10232.0
2024-04-18 12:30:00,895.88,896.86,894.04,896.8,6731.0,881.9982,882.9631,880.1868,882.904,6731.0
2024-04-18 12:40:00,896.67,896.67,892.36,893.51,5726.0,882.776,882.776,878.5328,879.665,5726.0
2024-04-18 12:50:00,892.93,892.93,890.23,891.24,5617.0,879.094,879.094,876.4358,877.4301,5617.0
2024-04-18 13:00:00,891.45,892.43,890.58,892.09,6449.0,877.6369,878.6017,876.7804,878.267,6449.0
2024-04-18 13:10:00,892.3,892.3,888.48,889.18,15861.0,878.4737,878.4737,874.7129,875.4021,15861.0
2024-04-18 13:20:00,889.97,891.19,888.15,889.83,7824.0,876.1798,877.3809,874.388,876.042,7824.0
2024-04-18 13:30:00,890.44,891.16,888.71,889.17,4657.0,876.6425,877.3514,874.9393,875.3922,4657.0
2024-04-18 13:40:00,889.98,892.44,888.03,891.19,12982.0,876.1897,878.6115,874.2699,877.3809,12982.0
2024-04-18 13:50:00,891.97,891.97,890.19,891.88,5068.0,878.1488,878.1488,876.3964,878.0602,5068.0
2024-04-18 14:00:00,891.23,891.78,890.07,890.76,8402.0,877.4203,877.9618,876.2783,876.9576,8402.0
2024-04-18 14:10:00,890.77,892.55,889.18,892.43,11026.0,876.9674,878.7198,875.4021,878.6017,11026.0
2024-04-18 14:20:00,892.25,894.67,890.51,891.09,11316.0,878.4245,880.807,876.7114,877.2825,11316.0
2024-04-18 14:30:00,890.25,891.09,888.54,890.76,3609.0,876.4555,877.2825,874.772,876.9576,3609.0
2024-04-18 14:40:00,890.7,891.22,889.34,890.36,10481.0,876.8985,877.4104,875.5596,876.5638,10481.0
2024-04-18 14:50:00,890.1,890.62,888.71,888.71,6899.0,876.3078,876.8197,874.9393,874.9393,6899.0
2024-04-18 15:00:00,888.84,891.89,888.84,889.81,9028.0,875.0673,878.0701,875.0673,876.0223,9028.0
2024-04-18 15:10:00,891.02,891.36,888.31,889.91,6215.0,877.2135,877.5483,874.5455,876.1207,6215.0
2024-04-18 15:20:00,889.36,890.38,888.48,889.68,9813.0,875.5793,876.5835,874.7129,875.8943,9813.0
2024-04-18 15:30:00,889.82,891.19,889.24,889.24,10571.0,876.0321,877.3809,875.4611,875.4611,10571.0
2024-04-18 15:40:00,889.07,891.25,888.56,890.52,11057.0,875.2938,877.44,874.7917,876.7213,11057.0
2024-04-18 15:50:00,890.55,891.45,887.38,888.1,50428.0,876.7508,877.6369,873.6299,874.3388,50428.0
2024-04-19 09:30:00,888.19,890.46,884.26,885.97,59446.0,874.4274,876.6622,870.5583,872.2418,59446.0
2024-04-19 09:40:00,885.37,892.47,884.52,889.13,19048.0,871.6511,878.6411,870.8143,875.3528,19048.0
2024-04-19 09:50:00,888.96,893.78,885.78,891.38,21392.0,875.1855,879.9308,872.0547,877.568,21392.0
2024-04-19 10:00:00,891.78,896.21,891.22,894.4,17575.0,877.9618,882.3231,877.4104,880.5412,17575.0
2024-04-19 10:10:00,894.06,894.06,888.15,888.15,11959.0,880.2064,880.2064,874.388,874.388,11959.0
2024-04-19 10:20:00,887.8,888.55,884.33,886.12,11874.0,874.0434,874.7818,870.6272,872.3895,11874.0
2024-04-19 10:30:00,885.92,887.4,882.28,882.71,14184.0,872.1926,873.6496,868.609,869.0323,14184.0
2024-04-19 10:40:00,883.2,886.31,883.2,884.99,37132.0,869.5147,872.5765,869.5147,871.277,37132.0
2024-04-19 10:50:00,884.69,885.43,881.74,882.38,12572.0,870.9816,871.7102,868.0773,868.7074,12572.0
2024-04-19 11:00:00,882.26,882.99,879.26,880.61,11772.0,868.5893,869.308,865.6358,866.9649,11772.0
2024-04-19 11:10:00,880.25,880.25,875.0,875.26,30914.0,866.6104,866.6104,861.4418,861.6978,30914.0
2024-04-19 11:20:00,875.49,875.84,872.79,875.8,23721.0,861.9242,862.2688,859.266,862.2294,23721.0
2024-04-19 11:30:00,876.24,877.71,874.61,875.29,23532.0,862.6626,864.1098,861.0578,861.7273,23532.0
2024-04-19 11:40:00,875.48,876.33,873.77,875.6,6136.0,861.9143,862.7512,860.2308,862.0325,6136.0
2024-04-19 11:50:00,875.38,875.76,870.81,871.03,8697.0,861.8159,862.19,857.3167,857.5333,8697.0
2024-04-19 12:00:00,871.07,872.56,868.73,869.31,12197.0,857.5727,859.0396,855.2689,855.8399,12197.0
2024-04-19 12:10:00,868.91,868.91,864.16,865.93,50390.0,855.4461,855.4461,850.7697,852.5123,50390.0
2024-04-19 12:20:00,865.63,866.61,864.68,864.91,16726.0,852.217,853.1818,851.2817,851.5081,16726.0
2024-04-19 12:30:00,865.28,868.82,865.0,866.79,27493.0,851.8724,855.3575,851.5967,853.359,27493.0
2024-04-19 12:40:00,866.79,868.61,866.14,866.51,18442.0,853.359,855.1508,852.7191,853.0833,18442.0
2024-04-19 12:50:00,866.77,868.75,865.08,866.6,35181.0,853.3393,855.2886,851.6755,853.1719,35181.0
2024-04-19 13:00:00,868.16,868.52,866.43,868.01,27294.0,854.7078,855.0622,853.0046,854.5601,27294.0
2024-04-19 13:10:00,868.0,870.0,866.28,869.17,33519.0,854.5502,856.5193,852.8569,855.7021,33519.0
2024-04-19 13:20:00,869.17,869.93,865.86,865.98,7326.0,855.7021,856.4503,852.4434,852.5615,7326.0
2024-04-19 13:30:00,866.96,867.49,865.0,865.0,9912.0,853.5264,854.0481,851.5967,851.5967,9912.0
2024-04-19 13:40:00,864.9,867.07,863.42,867.07,17375.0,851.4983,853.6347,850.0412,853.6347,17375.0
2024-04-19 13:50:00,867.05,869.17,865.87,866.6,45912.0,853.615,855.7021,852.4532,853.1719,45912.0
2024-04-19 14:00:00,866.08,866.33,862.18,863.91,17654.0,852.66,852.9061,848.8204,850.5236,17654.0
2024-04-19 14:10:00,863.97,866.8,863.97,866.39,29398.0,850.5827,853.3688,850.5827,852.9652,29398.0
2024-04-19 14:20:00,866.2,867.29,861.61,861.61,19591.0,852.7781,853.8512,848.2593,848.2593,19591.0
2024-04-19 14:30:00,860.9,863.39,859.67,859.83,20535.0,847.5603,850.0117,846.3493,846.5068,20535.0
2024-04-19 14:40:00,858.85,859.59,856.05,858.46,20655.0,845.542,846.2706,842.7854,845.1581,20655.0
2024-04-19 14:50:00,858.7,861.12,858.06,859.77,28999.0,845.3943,847.7769,844.7643,846.4478,28999.0
2024-04-19 15:00:00,859.05,859.57,855.58,859.48,12730.0,845.7389,846.2509,842.3227,846.1623,12730.0
2024-04-19 15:10:00,859.51,861.99,858.85,861.83,23146.0,846.1918,848.6334,845.542,848.4758,23146.0
2024-04-19 15:20:00,862.07,862.07,859.58,860.4,31854.0,848.7121,848.7121,846.2607,847.068,31854.0
2024-04-19 15:30:00,860.8,861.28,857.07,859.4,23337.0,847.4618,847.9344,843.7896,846.0835,23337.0
2024-04-19 15:40:00,859.13,860.93,857.86,860.42,25370.0,845.8177,847.5898,844.5674,847.0877,25370.0
2024-04-19 15:50:00,859.51,861.82,858.86,859.24,111642.0,846.1918,848.466,845.5519,845.926,111642.0
2024-04-22 09:30:00,870.0,870.13,866.55,867.03,38699.0,856.5193,856.6472,853.1227,853.5953,38699.0
2024-04-22 09:40:00,866.94,872.04,866.53,871.48,12443.0,853.5067,858.5276,853.103,857.9763,12443.0
2024-04-22 09:50:00,871.63,873.3,869.15,869.3,10142.0,858.124,859.7681,855.6824,855.8301,10142.0
2024-04-22 10:00:00,868.99,871.43,868.0,868.0,14340.0,855.5249,857.9271,854.5502,854.5502,14340.0
2024-04-22 10:10:00,868.38,870.24,868.08,869.46,4594.0,854.9244,856.7555,854.629,855.9876,4594.0
2024-04-22 10:20:00,868.59,869.25,864.72,865.43,13561.0,855.1311,855.7809,851.3211,852.0201,13561.0
2024-04-22 10:30:00,865.41,867.34,864.73,867.14,10994.0,852.0004,853.9005,851.3309,853.7036,10994.0
2024-04-22 10:40:00,866.79,868.78,866.43,866.58,14951.0,853.359,855.3182,853.0046,853.1522,14951.0
2024-04-22 10:50:00,866.31,866.31,864.47,865.49,8395.0,852.8864,852.8864,851.0749,852.0791,8395.0
2024-04-22 11:00:00,866.15,867.12,864.64,865.1,3287.0,852.7289,853.6839,851.2423,851.6952,3287.0
2024-04-22 11:10:00,864.81,865.33,863.0,863.55,10456.0,851.4097,851.9216,849.6277,850.1692,10456.0
2024-04-22 11:20:00,863.18,863.82,862.46,863.38,8048.0,849.8049,850.435,849.0961,850.0018,8048.0
2024-04-22 11:30:00,863.16,866.64,863.16,866.63,9400.0,849.7852,853.2113,849.7852,853.2015,9400.0
2024-04-22 11:40:00,866.65,867.0,864.52,865.48,9897.0,853.2212,853.5657,851.1242,852.0693,9897.0
2024-04-22 11:50:00,866.5,867.34,866.04,866.72,7778.0,853.0735,853.9005,852.6206,853.2901,7778.0
2024-04-22 12:00:00,868.0,868.86,866.94,868.35,3365.0,854.5502,855.3969,853.5067,854.8948,3365.0
2024-04-22 12:10:00,868.3,871.04,868.15,869.51,5995.0,854.8456,857.5431,854.6979,856.0368,5995.0
2024-04-22 12:20:00,869.81,870.17,866.47,867.0,8849.0,856.3322,856.6866,853.044,853.5657,8849.0
2024-04-22 12:30:00,866.12,866.17,865.18,866.05,3498.0,852.6994,852.7486,851.7739,852.6305,3498.0
2024-04-22 12:40:00,866.28,866.51,865.51,866.23,4126.0,852.8569,853.0833,852.0988,852.8077,4126.0
2024-04-22 12:50:00,865.98,868.13,865.98,867.88,6953.0,852.5615,854.6782,852.5615,854.4321,6953.0
2024-04-22 13:00:00,868.44,870.38,867.79,869.82,3766.0,854.9834,856.8934,854.3435,856.342,3766.0
2024-04-22 13:10:00,870.44,871.0,870.09,870.63,3112.0,856.9524,857.5038,856.6079,857.1395,3112.0
2024-04-22 13:20:00,870.76,873.8,870.5,872.65,6022.0,857.2675,860.2604,857.0115,859.1282,6022.0
2024-04-22 13:30:00,873.22,874.73,873.22,874.72,5795.0,859.6894,861.176,859.6894,861.1661,5795.0
2024-04-22 13:40:00,874.99,875.61,874.05,875.61,4409.0,861.4319,862.0423,860.5065,862.0423,4409.0
2024-04-22 13:50:00,876.17,878.55,875.6,877.23,7795.0,862.5936,864.9368,862.0325,863.6372,7795.0
2024-04-22 14:00:00,877.23,877.27,875.26,877.1,5517.0,863.6372,863.6766,861.6978,863.5092,5517.0
2024-04-22 14:10:00,877.44,879.41,876.97,879.25,7072.0,863.844,865.7834,863.3813,865.6259,7072.0
2024-04-22 14:20:00,878.91,879.55,877.62,877.89,11181.0,865.2912,865.9213,864.0212,864.287,11181.0
2024-04-22 14:30:00,879.01,880.0,877.23,877.23,4824.0,865.3896,866.3643,863.6372,863.6372,4824.0
2024-04-22 14:40:00,877.23,877.7,876.2,876.86,3550.0,863.6372,864.0999,862.6232,863.273,3550.0
2024-04-22 14:50:00,876.4,877.6,875.43,877.6,2372.0,862.8201,864.0015,861.8651,864.0015,2372.0
2024-04-22 15:00:00,877.16,877.16,875.07,876.66,4380.0,863.5683,863.5683,861.5107,863.0761,4380.0
2024-04-22 15:10:00,875.46,877.44,875.0,876.07,5656.0,861.8947,863.844,861.4418,862.4952,5656.0
2024-04-22 15:20:00,875.76,875.76,872.83,873.81,4099.0,862.19,862.19,859.3054,860.2702,4099.0
2024-04-22 15:30:00,874.22,874.22,870.58,870.58,5930.0,860.6739,860.6739,857.0903,857.0903,5930.0
2024-04-22 15:40:00,870.44,871.87,870.01,870.91,17548.0,856.9524,858.3603,856.5291,857.4152,17548.0
2024-04-22 15:50:00,870.42,872.97,868.6,872.97,43268.0,856.9327,859.4432,855.1409,859.4432,43268.0
2024-04-23 09:30:00,879.3,880.81,875.0,875.67,21425.0,865.6751,867.1618,861.4418,862.1014,21425.0
2024-04-23 09:40:00,876.67,883.0,875.7,881.62,14201.0,863.0859,869.3178,862.1309,867.9592,14201.0
2024-04-23 09:50:00,881.49,882.68,880.65,881.34,8328.0,867.8312,869.0028,867.0042,867.6835,8328.0
2024-04-23 10:00:00,881.34,881.8,879.81,880.43,4913.0,867.6835,868.1364,866.1772,866.7876,4913.0
2024-04-23 10:10:00,880.38,885.0,880.17,884.88,5440.0,866.7384,871.2868,866.5317,871.1687,5440.0
2024-04-23 10:20:00,886.38,890.93,886.33,889.34,9334.0,872.6454,877.1249,872.5962,875.5596,9334.0
2024-04-23 10:30:00,889.76,892.97,889.76,892.16,12469.0,875.9731,879.1333,875.9731,878.3359,12469.0
2024-04-23 10:40:00,892.37,892.37,890.13,891.03,7917.0,878.5426,878.5426,876.3373,877.2234,7917.0
2024-04-23 10:50:00,891.41,893.7,890.85,893.28,7243.0,877.5975,879.852,877.0462,879.4385,7243.0
2024-04-23 11:00:00,893.54,893.7,889.85,890.45,4637.0,879.6945,879.852,876.0617,876.6524,4637.0
2024-04-23 11:10:00,891.13,893.22,891.13,892.67,4360.0,877.3218,879.3795,877.3218,878.838,4360.0
2024-04-23 11:20:00,892.63,894.11,892.07,893.36,7986.0,878.7986,880.2557,878.2473,879.5173,7986.0
2024-04-23 11:30:00,893.38,893.86,891.21,892.36,5899.0,879.537,880.0095,877.4006,878.5328,5899.0
2024-04-23 11:40:00,891.81,892.43,890.8,890.8,3449.0,877.9913,878.6017,876.997,876.997,3449.0
2024-04-23 11:50:00,891.28,893.75,891.04,891.25,5229.0,877.4695,879.9012,877.2332,877.44,5229.0
2024-04-23 12:00:00,891.08,903.98,891.08,902.62,40238.0,877.2726,889.9727,877.2726,888.6338,40238.0
2024-04-23 12:10:00,903.25,903.84,899.96,900.43,27369.0,889.254,889.8349,886.015,886.4777,27369.0
2024-04-23 12:20:00,900.05,900.96,898.15,899.41,9782.0,886.1036,886.9995,884.2331,885.4735,9782.0
2024-04-23 12:30:00,899.65,900.5,898.2,899.49,10092.0,885.7098,886.5467,884.2823,885.5523,10092.0
2024-04-23 12:40:00,900.34,900.67,898.03,898.03,7053.0,886.3891,886.714,884.1149,884.1149,7053.0
2024-04-23 12:50:00,899.55,899.55,897.59,898.12,5663.0,885.6114,885.6114,883.6817,884.2035,5663.0
2024-04-23 13:00:00,898.98,901.42,897.78,899.97,3843.0,885.0502,887.4524,883.8688,886.0249,3843.0
2024-04-23 13:10:00,899.31,899.81,897.38,899.14,3630.0,885.3751,885.8673,883.475,885.2077,3630.0
2024-04-23 13:20:00,899.22,900.5,897.97,899.23,2700.0,885.2865,886.5467,884.0559,885.2963,2700.0
2024-04-23 13:30:00,899.14,901.39,898.54,901.39,3826.0,885.2077,887.4229,884.617,887.4229,3826.0
2024-04-23 13:40:00,901.04,902.62,900.35,901.54,7995.0,887.0783,888.6338,886.399,887.5705,7995.0
2024-04-23 13:50:00,901.9,903.03,901.53,902.52,5819.0,887.925,889.0375,887.5607,888.5354,5819.0
2024-04-23 14:00:00,902.26,903.87,901.85,903.86,5059.0,888.2794,889.8644,887.8757,889.8546,5059.0
2024-04-23 14:10:00,903.85,904.9,902.84,904.04,9223.0,889.8447,890.8785,888.8504,890.0318,9223.0
2024-04-23 14:20:00,904.35,905.94,903.4,905.94,10224.0,890.337,891.9024,889.4017,891.9024,10224.0
2024-04-23 14:30:00,905.9,906.51,904.43,906.06,10039.0,891.863,892.4635,890.4158,892.0205,10039.0
2024-04-23 14:40:00,905.32,908.06,904.98,906.92,6876.0,891.292,893.9895,890.9572,892.8672,6876.0
2024-04-23 14:50:00,906.55,907.15,904.61,904.99,8285.0,892.5029,893.0936,890.593,890.9671,8285.0
2024-04-23 15:00:00,905.13,905.25,903.14,904.69,6120.0,891.1049,891.2231,889.1457,890.6717,6120.0
2024-04-23 15:10:00,904.64,904.98,903.59,903.83,2634.0,890.6225,890.9572,889.5888,889.8251,2634.0
2024-04-23 15:20:00,903.96,904.86,903.0,903.61,3396.0,889.953,890.8391,889.0079,889.6085,3396.0
2024-04-23 15:30:00,903.5,904.19,902.72,903.32,4651.0,889.5002,890.1795,888.7323,889.323,4651.0
2024-04-23 15:40:00,903.34,903.34,901.44,901.73,10220.0,889.3426,889.3426,887.4721,887.7576,10220.0
2024-04-23 15:50:00,901.45,902.47,900.15,902.47,35679.0,887.4819,888.4861,886.2021,888.4861,35679.0
2024-04-24 09:30:00,913.05,915.0,909.0,912.44,32317.0,898.9022,900.822,894.9149,898.3016,32317.0
2024-04-24 09:40:00,912.53,912.57,910.67,911.92,11054.0,898.3902,898.4296,896.5591,897.7897,11054.0
2024-04-24 09:50:00,911.45,911.45,903.97,906.23,23553.0,897.327,897.327,889.9629,892.1879,23553.0
2024-04-24 10:00:00,907.0,908.88,904.43,908.4,14582.0,892.9459,894.7968,890.4158,894.3242,14582.0
2024-04-24 10:10:00,908.48,908.48,901.59,901.72,8542.0,894.403,894.403,887.6198,887.7477,8542.0
2024-04-24 10:20:00,902.07,902.07,900.32,901.46,9811.0,888.0923,888.0923,886.3694,887.4918,9811.0
2024-04-24 10:30:00,902.28,903.8,900.17,900.46,5632.0,888.2991,889.7955,886.2218,886.5073,5632.0
2024-04-24 10:40:00,900.55,901.73,899.14,901.42,7886.0,886.5959,887.7576,885.2077,887.4524,7886.0
2024-04-24 10:50:00,900.0,900.14,897.63,898.13,4347.0,886.0544,886.1922,883.7211,884.2134,4347.0
2024-04-24 11:00:00,897.75,898.05,892.14,893.2,6746.0,883.8393,884.1346,878.3162,879.3598,6746.0
2024-04-24 11:10:00,892.93,893.28,890.4,891.01,6810.0,879.094,879.4385,876.6032,877.2037,6810.0
2024-04-24 11:20:00,891.25,892.22,890.7,892.22,3808.0,877.44,878.395,876.8985,878.395,3808.0
2024-04-24 11:30:00,892.25,892.96,891.3,892.67,12149.0,878.4245,879.1235,877.4892,878.838,12149.0
2024-04-24 11:40:00,892.42,892.42,886.97,888.63,4396.0,878.5919,878.5919,873.2263,874.8606,4396.0
2024-04-24 11:50:00,888.0,888.31,885.0,885.11,5060.0,874.2403,874.5455,871.2868,871.3951,5060.0
2024-04-24 12:00:00,885.13,886.94,883.37,883.37,6220.0,871.4148,873.1968,869.6821,869.6821,6220.0
2024-04-24 12:10:00,882.96,884.64,882.44,883.63,5666.0,869.2784,870.9324,868.7665,869.9381,5666.0
2024-04-24 12:20:00,884.26,885.41,883.69,884.69,4352.0,870.5583,871.6905,869.9971,870.9816,4352.0
2024-04-24 12:30:00,884.51,884.51,881.97,884.0,4678.0,870.8044,870.8044,868.3038,870.3023,4678.0
2024-04-24 12:40:00,885.63,885.63,883.21,884.48,3580.0,871.9071,871.9071,869.5246,870.7749,3580.0
2024-04-24 12:50:00,884.45,888.38,883.98,888.2,6756.0,870.7454,874.6145,870.2826,874.4372,6756.0
2024-04-24 13:00:00,888.63,889.11,887.46,888.24,1762.0,874.8606,875.3331,873.7087,874.4766,1762.0
2024-04-24 13:10:00,888.13,890.13,888.11,890.13,2853.0,874.3683,876.3373,874.3486,876.3373,2853.0
2024-04-24 13:20:00,890.13,891.67,889.44,890.38,1819.0,876.3373,877.8535,875.658,876.5835,1819.0
2024-04-24 13:30:00,890.88,893.99,890.88,893.41,4501.0,877.0757,880.1375,877.0757,879.5665,4501.0
2024-04-24 13:40:00,893.54,895.52,893.53,894.28,2807.0,879.6945,881.6438,879.6847,880.423,2807.0
2024-04-24 13:50:00,894.14,895.28,893.55,894.49,2398.0,880.2852,881.4075,879.7043,880.6298,2398.0
2024-04-24 14:00:00,894.61,894.83,891.9,892.87,4810.0,880.7479,880.9645,878.0799,879.0349,4810.0
2024-04-24 14:10:00,893.59,893.59,890.4,891.32,3388.0,879.7437,879.7437,876.6032,877.5089,3388.0
2024-04-24 14:20:00,891.45,893.25,890.74,891.88,3264.0,877.6369,879.409,876.9379,878.0602,3264.0
2024-04-24 14:30:00,890.95,891.86,888.89,891.72,2929.0,877.1446,878.0405,875.1166,877.9027,2929.0
2024-04-24 14:40:00,892.36,893.57,891.72,892.1,3086.0,878.5328,879.724,877.9027,878.2768,3086.0
2024-04-24 14:50:00,891.56,892.69,890.5,890.78,6310.0,877.7452,878.8577,876.7016,876.9773,6310.0
2024-04-24 15:00:00,890.51,892.14,890.3,892.14,6353.0,876.7114,878.3162,876.5047,878.3162,6353.0
2024-04-24 15:10:00,892.4,893.59,891.81,892.53,7826.0,878.5722,879.7437,877.9913,878.7001,7826.0
2024-04-24 15:20:00,893.22,895.12,892.49,894.47,7444.0,879.3795,881.25,878.6608,880.6101,7444.0
2024-04-24 15:30:00,893.95,894.4,892.36,892.53,8210.0,880.0981,880.5412,878.5328,878.7001,8210.0
2024-04-24 15:40:00,892.87,894.03,892.34,893.0,10151.0,879.0349,880.1769,878.5131,879.1629,10151.0
2024-04-24 15:50:00,892.19,894.12,891.48,892.43,42032.0,878.3654,880.2655,877.6664,878.6017,42032.0
2024-04-25 09:30:00,875.11,879.24,871.0,878.08,43140.0,861.5501,865.6161,857.5038,864.4741,43140.0
2024-04-25 09:40:00,877.09,888.38,876.66,884.17,24229.0,863.4994,874.6145,863.0761,870.4697,24229.0
2024-04-25 09:50:00,884.02,885.82,881.77,885.01,21348.0,870.322,872.0941,868.1069,871.2967,21348.0
2024-04-25 10:00:00,885.49,887.84,881.74,887.4,30425.0,871.7692,874.0828,868.0773,873.6496,30425.0
2024-04-25 10:10:00,887.84,894.44,886.81,893.95,8309.0,874.0828,880.5806,873.0688,880.0981,8309.0
2024-04-25 10:20:00,894.91,896.25,893.82,894.52,7070.0,881.0433,882.3625,879.9702,880.6593,7070.0
2024-04-25 10:30:00,894.09,895.24,889.75,892.37,8084.0,880.236,881.3682,875.9632,878.5426,8084.0
2024-04-25 10:40:00,892.56,892.95,889.22,890.11,8255.0,878.7297,879.1136,875.4414,876.3176,8255.0
2024-04-25 10:50:00,889.54,889.86,886.8,888.42,17529.0,875.7565,876.0715,873.0589,874.6538,17529.0
2024-04-25 11:00:00,888.37,892.18,887.98,891.15,13272.0,874.6046,878.3556,874.2207,877.3415,13272.0
2024-04-25 11:10:00,891.42,894.38,891.42,894.38,19231.0,877.6073,880.5215,877.6073,880.5215,19231.0
2024-04-25 11:20:00,894.67,894.75,891.78,893.16,10426.0,880.807,880.8858,877.9618,879.3204,10426.0
2024-04-25 11:30:00,893.16,894.33,891.93,893.62,10482.0,879.3204,880.4723,878.1094,879.7733,10482.0
2024-04-25 11:40:00,892.68,893.07,890.94,891.0,3467.0,878.8478,879.2318,877.1348,877.1939,3467.0
2024-04-25 11:50:00,891.54,895.31,891.01,895.31,7682.0,877.7255,881.4371,877.2037,881.4371,7682.0
2024-04-25 12:00:00,894.78,897.49,893.58,896.03,3276.0,880.9153,883.5833,879.7339,882.1459,3276.0
2024-04-25 12:10:00,896.0,897.58,893.97,896.87,4196.0,882.1164,883.6719,880.1178,882.9729,4196.0
2024-04-25 12:20:00,896.71,898.18,896.5,896.99,2788.0,882.8154,884.2626,882.6086,883.091,2788.0
2024-04-25 12:30:00,896.84,898.13,895.61,895.61,4605.0,882.9434,884.2134,881.7324,881.7324,4605.0
2024-04-25 12:40:00,896.65,898.43,896.38,898.43,1382.0,882.7563,884.5087,882.4905,884.5087,1382.0
2024-04-25 12:50:00,898.34,901.07,897.44,900.4,3324.0,884.4201,887.1078,883.5341,886.4482,3324.0
2024-04-25 13:00:00,900.24,902.59,900.15,901.46,3277.0,886.2907,888.6043,886.2021,887.4918,3277.0
2024-04-25 13:10:00,901.68,902.74,900.52,902.74,4712.0,887.7084,888.7519,886.5663,888.7519,4712.0
2024-04-25 13:20:00,901.54,902.48,900.28,902.48,4161.0,887.5705,888.496,886.3301,888.496,4161.0
2024-04-25 13:30:00,902.3,906.76,902.3,906.11,5736.0,888.3188,892.7097,888.3188,892.0697,5736.0
2024-04-25 13:40:00,906.96,908.53,905.57,908.53,5674.0,892.9066,894.4522,891.5381,894.4522,5674.0
2024-04-25 13:50:00,908.11,909.4,907.62,908.59,4956.0,894.0387,895.3087,893.5563,894.5113,4956.0
2024-04-25 14:00:00,907.99,909.02,906.93,908.23,8210.0,893.9206,894.9346,892.877,894.1569,8210.0
2024-04-25 14:10:00,908.33,909.8,907.98,909.8,4321.0,894.2553,895.7025,893.9108,895.7025,4321.0
2024-04-25 14:20:00,909.4,910.27,906.32,906.32,11021.0,895.3087,896.1653,892.2765,892.2765,11021.0
2024-04-25 14:30:00,906.69,908.1,906.14,906.6,12098.0,892.6407,894.0289,892.0993,892.5521,12098.0
2024-04-25 14:40:00,906.36,906.36,905.0,905.12,6361.0,892.3159,892.3159,890.9769,891.0951,6361.0
2024-04-25 14:50:00,905.52,907.54,904.87,907.54,10287.0,891.4889,893.4776,890.8489,893.4776,10287.0
2024-04-25 15:00:00,907.69,909.22,906.81,908.11,9660.0,893.6252,895.1315,892.7589,894.0387,9660.0
2024-04-25 15:10:00,907.8,910.6,907.73,910.52,12738.0,893.7335,896.4902,893.6646,896.4114,12738.0
2024-04-25 15:20:00,909.77,911.06,909.72,910.1,6047.0,895.673,896.943,895.6238,895.9979,6047.0
2024-04-25 15:30:00,909.88,910.02,908.25,908.25,14273.0,895.7813,895.9191,894.1766,894.1766,14273.0
2024-04-25 15:40:00,908.25,908.71,905.01,905.01,12984.0,894.1766,894.6294,890.9868,890.9868,12984.0
2024-04-25 15:50:00,905.53,906.36,900.97,902.51,40291.0,891.4987,892.3159,887.0094,888.5255,40291.0
2024-04-26 09:30:00,912.27,919.13,911.55,918.61,31754.0,899.965,906.7325,899.2547,906.2195,31754.0
2024-04-26 09:40:00,917.7,920.22,915.3,920.22,15133.0,905.3218,907.8078,902.9541,907.8078,15133.0
2024-04-26 09:50:00,920.26,921.6,919.46,919.83,16231.0,907.8472,909.1692,907.058,907.423,16231.0
2024-04-26 10:00:00,919.63,920.64,918.0,919.98,10029.0,907.2257,908.2221,905.6177,907.571,10029.0
2024-04-26 10:10:00,919.67,921.34,919.16,921.33,8558.0,907.2652,908.9127,906.7621,908.9028,8558.0
2024-04-26 10:20:00,920.89,920.95,919.09,919.1,12772.0,908.4687,908.5279,906.693,906.7029,12772.0
2024-04-26 10:30:00,918.9,922.04,917.86,919.35,14726.0,906.5056,909.6032,905.4796,906.9495,14726.0
2024-04-26 10:40:00,919.07,920.86,918.47,920.81,6118.0,906.6733,908.4391,906.0814,908.3898,6118.0
2024-04-26 10:50:00,920.13,920.13,916.98,917.04,4441.0,907.719,907.719,904.6115,904.6707,4441.0
2024-04-26 11:00:00,917.4,920.72,917.4,920.46,6387.0,905.0258,908.301,905.0258,908.0445,6387.0
2024-04-26 11:10:00,920.77,920.79,917.75,919.93,4612.0,908.3504,908.3701,905.3711,907.5217,4612.0
2024-04-26 11:20:00,919.07,919.09,917.75,917.92,9221.0,906.6733,906.693,905.3711,905.5388,9221.0
2024-04-26 11:30:00,918.16,918.41,916.76,917.96,20952.0,905.7756,906.0222,904.3944,905.5783,20952.0
2024-04-26 11:40:00,918.69,921.4,918.1,921.4,4172.0,906.2984,908.9719,905.7164,908.9719,4172.0
2024-04-26 11:50:00,921.4,921.45,920.18,920.77,4846.0,908.9719,909.0212,907.7683,908.3504,4846.0
2024-04-26 12:00:00,919.96,920.25,918.99,920.14,4555.0,907.5513,907.8374,906.5944,907.7289,4555.0
2024-04-26 12:10:00,920.13,921.25,919.73,920.74,3210.0,907.719,908.8239,907.3244,908.3208,3210.0
2024-04-26 12:20:00,921.56,921.78,919.78,919.92,4264.0,909.1297,909.3467,907.3737,907.5118,4264.0
2024-04-26 12:30:00,920.0,921.36,919.74,921.36,2200.0,907.5907,908.9324,907.3342,908.9324,2200.0
2024-04-26 12:40:00,921.57,921.86,920.2,920.99,3819.0,909.1396,909.4257,907.788,908.5674,3819.0
2024-04-26 12:50:00,921.49,923.0,920.96,923.0,9389.0,909.0606,910.5503,908.5378,910.5503,9389.0
2024-04-26 13:00:00,923.19,923.38,922.13,922.8,6634.0,910.7377,910.9251,909.692,910.353,6634.0
2024-04-26 13:10:00,923.35,925.4,923.25,925.06,11095.0,910.8956,912.9179,910.7969,912.5825,11095.0
2024-04-26 13:20:00,925.58,926.01,924.42,924.44,6531.0,913.0955,913.5197,911.9511,911.9709,6531.0
2024-04-26 13:30:00,924.67,925.23,924.36,924.98,11239.0,912.1977,912.7502,911.8919,912.5036,11239.0
2024-04-26 13:40:00,924.52,926.25,924.26,925.69,4633.0,912.0498,913.7564,911.7933,913.204,4633.0
2024-04-26 13:50:00,925.45,925.45,924.26,924.63,8183.0,912.9672,912.9672,911.7933,912.1583,8183.0
2024-04-26 14:00:00,925.14,925.89,924.44,925.09,5550.0,912.6614,913.4013,911.9709,912.6121,5550.0
2024-04-26 14:10:00,924.99,926.39,924.46,924.47,11054.0,912.5134,913.8946,911.9906,912.0004,11054.0
2024-04-26 14:20:00,923.69,924.81,922.01,922.4,9786.0,911.231,912.3359,909.5736,909.9584,9786.0
2024-04-26 14:30:00,922.21,922.72,920.16,921.15,5951.0,909.7709,910.2741,907.7486,908.7252,5951.0
2024-04-26 14:40:00,921.69,922.13,919.71,919.89,4024.0,909.2579,909.692,907.3047,907.4822,4024.0
2024-04-26 14:50:00,920.12,921.44,920.01,920.99,5329.0,907.7091,909.0113,907.6006,908.5674,5329.0
2024-04-26 15:00:00,921.98,921.98,920.73,921.53,2005.0,909.544,909.544,908.3109,909.1001,2005.0
2024-04-26 15:10:00,921.7,921.92,920.98,921.64,2408.0,909.2678,909.4848,908.5575,909.2086,2408.0
2024-04-26 15:20:00,921.8,923.37,921.8,921.96,4253.0,909.3665,910.9153,909.3665,909.5243,4253.0
2024-04-26 15:30:00,921.9,921.98,920.18,921.13,5118.0,909.4651,909.544,907.7683,908.7055,5118.0
2024-04-26 15:40:00,920.98,921.23,918.81,920.33,6156.0,908.5575,908.8041,906.4168,907.9163,6156.0
2024-04-26 15:50:00,920.63,920.63,918.47,918.97,35265.0,908.2122,908.2122,906.0814,906.5746,35265.0
2024-04-29 09:30:00,911.85,913.21,904.95,905.0,26228.0,899.5507,900.8923,892.7437,892.7931,26228.0
2024-04-29 09:40:00,904.09,904.79,901.08,904.0,13273.0,891.8953,892.5859,888.9259,891.8066,13273.0
2024-04-29 09:50:00,903.95,906.35,902.85,906.35,20412.0,891.7572,894.1249,890.6721,894.1249,20412.0
2024-04-29 10:00:00,907.63,911.07,906.61,910.19,11500.0,895.3876,898.7812,894.3813,897.9131,11500.0
2024-04-29 10:10:00,910.0,913.05,909.93,911.26,11324.0,897.7256,900.7345,897.6566,898.9686,11324.0
2024-04-29 10:20:00,911.4,913.25,910.0,910.71,9827.0,899.1067,900.9318,897.7256,898.426,9827.0
2024-04-29 10:30:00,910.7,912.92,908.81,909.77,2214.0,898.4162,900.6062,896.5517,897.4987,2214.0
2024-04-29 10:40:00,908.97,910.61,908.18,909.24,5983.0,896.7095,898.3274,895.9302,896.9759,5983.0
2024-04-29 10:50:00,908.93,910.0,908.23,909.54,4813.0,896.6701,897.7256,895.9795,897.2718,4813.0
2024-04-29 11:00:00,909.35,909.35,907.55,907.66,9084.0,897.0844,897.0844,895.3087,895.4172,9084.0
2024-04-29 11:10:00,907.95,911.23,907.43,910.02,7362.0,895.7033,898.939,895.1903,897.7454,7362.0
2024-04-29 11:20:00,909.73,910.17,908.77,909.5,5936.0,897.4593,897.8933,896.5122,897.2324,5936.0
2024-04-29 11:30:00,909.37,909.52,907.02,907.58,7801.0,897.1041,897.2521,894.7858,895.3383,7801.0
2024-04-29 11:40:00,908.68,911.03,908.15,910.96,2660.0,896.4234,898.7417,895.9006,898.6727,2660.0
2024-04-29 11:50:00,910.23,911.44,910.01,910.99,1988.0,897.9525,899.1462,897.7355,898.7023,1988.0
2024-04-29 12:00:00,911.71,912.69,910.2,911.63,4384.0,899.4126,900.3793,897.9229,899.3336,4384.0
2024-04-29 12:10:00,911.99,912.23,910.81,910.92,2512.0,899.6888,899.9255,898.5247,898.6332,2512.0
2024-04-29 12:20:00,910.98,911.98,909.59,910.95,2405.0,898.6924,899.6789,897.3212,898.6628,2405.0
2024-04-29 12:30:00,910.68,911.04,909.65,909.65,2681.0,898.3965,898.7516,897.3803,897.3803,2681.0
2024-04-29 12:40:00,909.64,910.32,909.16,909.5,1648.0,897.3705,898.0413,896.897,897.2324,1648.0
2024-04-29 12:50:00,909.55,909.81,908.84,909.56,2443.0,897.2817,897.5382,896.5813,897.2916,2443.0
2024-04-29 13:00:00,909.0,909.0,907.18,907.62,1825.0,896.7391,896.7391,894.9437,895.3777,1825.0
2024-04-29 13:10:00,907.63,909.19,907.18,908.16,4630.0,895.3876,896.9265,894.9437,895.9104,4630.0
2024-04-29 13:20:00,908.42,909.79,908.42,909.79,1254.0,896.1669,897.5185,896.1669,897.5185,1254.0
2024-04-29 13:30:00,910.18,910.6,909.25,910.29,1620.0,897.9032,898.3175,896.9857,898.0117,1620.0
2024-04-29 13:40:00,910.89,911.34,910.23,910.23,1540.0,898.6036,899.0475,897.9525,897.9525,1540.0
2024-04-29 13:50:00,910.3,910.33,909.26,909.26,2339.0,898.0216,898.0512,896.9956,896.9956,2339.0
2024-04-29 14:00:00,907.81,909.11,907.8,908.65,1523.0,895.5652,896.8476,895.5553,896.3938,1523.0
2024-04-29 14:10:00,908.88,909.13,908.33,909.13,868.0,896.6207,896.8674,896.0781,896.8674,868.0
2024-04-29 14:20:00,909.1,909.21,907.95,908.23,4223.0,896.8378,896.9463,895.7033,895.9795,4223.0
2024-04-29 14:30:00,907.86,907.86,905.34,907.3,4332.0,895.6145,895.6145,893.1285,895.062,4332.0
2024-04-29 14:40:00,907.31,908.67,907.3,908.2,3476.0,895.0719,896.4136,895.062,895.9499,3476.0
2024-04-29 14:50:00,908.46,910.06,908.42,910.06,4524.0,896.2064,897.7848,896.1669,897.7848,4524.0
2024-04-29 15:00:00,909.96,909.99,904.0,907.59,10893.0,897.6862,897.7158,891.8066,895.3481,10893.0
2024-04-29 15:10:00,907.18,907.36,905.84,906.17,1516.0,894.9437,895.1212,893.6217,893.9473,1516.0
2024-04-29 15:20:00,906.25,907.56,906.11,907.12,2342.0,894.0262,895.3185,893.8881,894.8845,2342.0
2024-04-29 15:30:00,906.76,907.22,906.23,906.53,6329.0,894.5293,894.9831,894.0065,894.3024,6329.0
2024-04-29 15:40:00,906.2,907.25,905.5,906.32,11748.0,893.9769,895.0127,893.2863,894.0953,11748.0
2024-04-29 15:50:00,905.99,910.36,905.99,910.36,37389.0,893.7697,898.0808,893.7697,898.0808,37389.0
2024-04-30 09:30:00,896.1,901.86,894.6,900.95,26468.0,884.0131,889.6954,882.5333,888.7977,26468.0
2024-04-30 09:40:00,900.88,904.2,900.87,903.36,12221.0,888.7286,892.0039,888.7188,891.1752,12221.0
2024-04-30 09:50:00,903.27,904.35,901.92,903.81,8686.0,891.0864,892.1518,889.7546,891.6191,8686.0
2024-04-30 10:00:00,904.33,907.18,903.85,905.26,7101.0,892.1321,894.9437,891.6586,893.0496,7101.0
2024-04-30 10:10:00,905.4,906.07,903.44,905.38,6349.0,893.1877,893.8486,891.2541,893.1679,6349.0
2024-04-30 10:20:00,905.49,906.16,900.75,900.75,10052.0,893.2765,893.9374,888.6004,888.6004,10052.0
2024-04-30 10:30:00,900.15,901.16,899.56,900.29,6485.0,888.0085,889.0049,887.4264,888.1466,6485.0
2024-04-30 10:40:00,901.09,902.82,901.08,901.33,7384.0,888.9358,890.6425,888.9259,889.1726,7384.0
2024-04-30 10:50:00,901.19,901.19,897.14,897.82,9472.0,889.0345,889.0345,885.0391,885.7099,9472.0
2024-04-30 11:00:00,897.68,897.68,893.41,893.97,5321.0,885.5718,885.5718,881.3594,881.9118,5321.0
2024-04-30 11:10:00,893.86,895.0,890.38,892.11,5986.0,881.8033,882.9279,878.3703,880.0769,5986.0
2024-04-30 11:20:00,892.7,893.05,890.8,891.35,9166.0,880.659,881.0043,878.7846,879.3272,9166.0
2024-04-30 11:30:00,890.92,890.92,889.33,889.61,5160.0,878.903,878.903,877.3344,877.6107,5160.0
2024-04-30 11:40:00,889.61,889.61,886.42,886.85,9818.0,877.6107,877.6107,874.4637,874.8879,9818.0
2024-04-30 11:50:00,886.99,888.2,885.91,888.07,11806.0,875.026,876.2197,873.9606,876.0914,11806.0
2024-04-30 12:00:00,888.38,888.39,886.04,886.06,2863.0,876.3972,876.4071,874.0888,874.1085,2863.0
2024-04-30 12:10:00,886.27,888.33,886.24,888.0,7453.0,874.3157,876.3479,874.2861,876.0224,7453.0
2024-04-30 12:20:00,887.81,888.09,886.06,886.06,9118.0,875.8349,876.1112,874.1085,874.1085,9118.0
2024-04-30 12:30:00,885.78,885.78,881.04,882.48,16993.0,873.8323,873.8323,869.1562,870.5768,16993.0
2024-04-30 12:40:00,882.52,882.56,880.31,880.51,5052.0,870.6163,870.6557,868.4361,868.6334,5052.0
2024-04-30 12:50:00,880.63,881.45,879.48,880.92,11442.0,868.7518,869.5607,867.6173,869.0379,11442.0
2024-04-30 13:00:00,880.92,884.81,880.42,881.45,12595.0,869.0379,872.8754,868.5446,869.5607,12595.0
2024-04-30 13:10:00,883.01,883.02,879.64,879.64,3192.0,871.0997,871.1095,867.7751,867.7751,3192.0
2024-04-30 13:20:00,880.47,881.8,880.3,880.86,8900.0,868.5939,869.906,868.4262,868.9787,8900.0
2024-04-30 13:30:00,880.85,882.72,880.85,881.69,10495.0,868.9688,870.8136,868.9688,869.7975,10495.0
2024-04-30 13:40:00,881.35,883.2,881.35,883.13,6131.0,869.4621,871.2871,869.4621,871.2181,6131.0
2024-04-30 13:50:00,883.75,884.83,883.4,884.24,11182.0,871.8297,872.8951,871.4844,872.3131,11182.0
2024-04-30 14:00:00,884.4,885.0,882.17,882.34,5657.0,872.4709,873.0628,870.271,870.4387,5657.0
2024-04-30 14:10:00,882.79,883.68,882.1,882.84,10430.0,870.8826,871.7606,870.2019,870.932,10430.0
2024-04-30 14:20:00,882.46,883.42,881.4,881.4,7006.0,870.5571,871.5041,869.5114,869.5114,7006.0
2024-04-30 14:30:00,881.36,883.9,881.36,883.9,12527.0,869.4719,871.9777,869.4719,871.9777,12527.0
2024-04-30 14:40:00,883.15,883.15,881.18,881.45,4259.0,871.2378,871.2378,869.2944,869.5607,4259.0
2024-04-30 14:50:00,881.01,881.22,879.14,879.58,8630.0,869.1267,869.3338,867.2819,867.7159,8630.0
2024-04-30 15:00:00,879.6,880.63,879.21,879.5,14916.0,867.7357,868.7518,867.3509,867.637,14916.0
2024-04-30 15:10:00,879.49,879.54,877.5,877.5,7255.0,867.6272,867.6765,865.664,865.664,7255.0
2024-04-30 15:20:00,877.8,878.57,876.43,878.51,18207.0,865.9599,866.7196,864.6084,866.6604,18207.0
2024-04-30 15:30:00,878.56,880.08,878.14,879.94,13039.0,866.7097,868.2092,866.2954,868.0711,13039.0
2024-04-30 15:40:00,879.71,881.12,878.36,879.07,22799.0,867.8442,869.2352,866.5124,867.2128,22799.0
2024-04-30 15:50:00,878.64,878.82,871.22,871.31,86474.0,866.7886,866.9662,859.4687,859.5575,86474.0
2024-05-01 09:30:00,871.11,872.0,862.49,865.11,21492.0,859.3602,860.2382,850.8565,853.4411,21492.0
2024-05-01 09:40:00,865.3,867.84,863.46,863.47,11084.0,853.6286,856.1343,851.8134,851.8232,11084.0
2024-05-01 09:50:00,864.44,866.69,861.38,862.48,13147.0,852.7802,854.9998,849.7614,850.8466,13147.0
2024-05-01 10:00:00,862.96,864.14,860.5,861.03,12024.0,851.3201,852.4842,848.8933,849.4161,12024.0
2024-05-01 10:10:00,861.81,862.7,860.76,861.32,11222.0,850.1856,851.0636,849.1498,849.7022,11222.0
2024-05-01 10:20:00,861.36,861.42,857.68,859.76,8158.0,849.7417,849.8009,846.1113,848.1633,8158.0
2024-05-01 10:30:00,860.0,863.23,859.51,861.3,11352.0,848.4,851.5865,847.9166,849.6825,11352.0
2024-05-01 10:40:00,861.3,863.24,860.43,862.2,3073.0,849.6825,851.5963,848.8242,850.5704,3073.0
2024-05-01 10:50:00,862.0,863.76,861.0,862.5,11366.0,850.3731,852.1093,849.3866,850.8663,11366.0
2024-05-01 11:00:00,863.21,863.21,858.17,859.14,4709.0,851.5667,851.5667,846.5947,847.5516,4709.0
2024-05-01 11:10:00,857.51,857.84,851.72,852.37,11027.0,845.9436,846.2692,840.2317,840.873,11027.0
2024-05-01 11:20:00,852.19,855.62,851.92,854.76,7175.0,840.6954,844.0791,840.429,843.2307,7175.0
2024-05-01 11:30:00,855.51,856.35,854.88,856.3,27580.0,843.9706,844.7993,843.3491,844.7499,27580.0
2024-05-01 11:40:00,857.27,858.03,854.76,854.94,5336.0,845.7069,846.4566,843.2307,843.4083,5336.0
2024-05-01 11:50:00,854.55,855.17,851.44,852.81,7448.0,843.0236,843.6352,839.9555,841.307,7448.0
2024-05-01 12:00:00,851.45,852.74,849.14,852.42,12253.0,839.9654,841.238,837.6865,840.9223,12253.0
2024-05-01 12:10:00,853.03,857.73,852.95,855.77,7966.0,841.5241,846.1607,841.4451,844.2271,7966.0
2024-05-01 12:20:00,855.86,857.83,854.53,857.41,12385.0,844.3159,846.2593,843.0038,845.845,12385.0
2024-05-01 12:30:00,857.34,857.34,854.53,856.5,6881.0,845.7759,845.7759,843.0038,844.9472,6881.0
2024-05-01 12:40:00,854.79,855.46,851.9,852.85,11580.0,843.2603,843.9213,840.4093,841.3465,11580.0
2024-05-01 12:50:00,851.93,854.32,851.93,854.26,8397.0,840.4389,842.7967,840.4389,842.7375,8397.0
2024-05-01 13:00:00,854.24,856.99,853.42,855.6,8998.0,842.7177,845.4306,841.9088,844.0594,8998.0
2024-05-01 13:10:00,854.88,855.59,854.17,854.77,4586.0,843.3491,844.0495,842.6487,843.2406,4586.0
2024-05-01 13:20:00,854.55,858.31,854.55,857.65,5428.0,843.0236,846.7328,843.0236,846.0817,5428.0
2024-05-01 13:30:00,858.15,860.61,856.68,858.94,6626.0,846.575,849.0018,845.1248,847.3543,6626.0
2024-05-01 13:40:00,858.78,861.0,858.04,861.0,4941.0,847.1965,849.3866,846.4665,849.3866,4941.0
2024-05-01 13:50:00,861.32,862.24,858.58,858.58,21361.0,849.7022,850.6098,846.9992,846.9992,21361.0
2024-05-01 14:00:00,859.68,864.0,858.0,863.55,28746.0,848.0844,852.3461,846.427,851.9022,28746.0
2024-05-01 14:10:00,860.7,862.86,860.11,861.99,8539.0,849.0906,851.2215,848.5086,850.3632,8539.0
2024-05-01 14:20:00,862.55,867.14,861.62,865.6,5647.0,850.9156,855.4437,849.9982,853.9245,5647.0
2024-05-01 14:30:00,866.64,869.32,858.5,869.0,14579.0,854.9505,857.5943,846.9203,857.2786,14579.0
2024-05-01 14:40:00,868.51,876.65,867.12,871.6,34505.0,856.7953,864.8255,855.424,859.8436,34505.0
2024-05-01 14:50:00,870.92,875.87,870.92,875.49,16751.0,859.1727,864.056,859.1727,863.6811,16751.0
2024-05-01 15:00:00,875.99,880.59,873.18,877.58,28134.0,864.1744,868.7123,861.4023,865.7429,28134.0
2024-05-01 15:10:00,877.03,877.84,872.53,874.25,8995.0,865.2003,865.9994,860.761,862.4578,8995.0
2024-05-01 15:20:00,872.48,874.34,869.01,870.44,12303.0,860.7117,862.5466,857.2885,858.6992,12303.0
2024-05-01 15:30:00,869.39,869.39,859.86,860.28,23858.0,857.6634,857.6634,848.2619,848.6763,23858.0
2024-05-01 15:40:00,861.05,865.25,860.57,862.21,28652.0,849.4359,853.5792,848.9624,850.5802,28652.0
2024-05-01 15:50:00,861.52,861.54,851.86,852.39,99726.0,849.8995,849.9193,840.3698,840.8927,99726.0
2024-05-02 09:30:00,875.0,876.5,871.13,872.41,42972.0,863.1977,864.6775,859.3799,860.6426,42972.0
2024-05-02 09:40:00,871.9,878.0,871.41,872.91,12699.0,860.1395,866.1573,859.6561,861.1359,12699.0
2024-05-02 09:50:00,872.0,873.94,871.31,871.32,9765.0,860.2382,862.152,859.5575,859.5674,9765.0
2024-05-02 10:00:00,871.11,871.24,862.35,863.96,12479.0,859.3602,859.4884,850.7183,852.3066,12479.0
2024-05-02 10:10:00,864.1,868.93,863.64,868.18,8009.0,852.4447,857.2096,851.9909,856.4697,8009.0
2024-05-02 10:20:00,867.87,871.47,866.82,871.36,7233.0,856.1639,859.7153,855.128,859.6068,7233.0
2024-05-02 10:30:00,870.91,872.39,870.09,870.55,4227.0,859.1629,860.6229,858.3539,858.8077,4227.0
2024-05-02 10:40:00,870.84,870.9,867.23,869.0,6330.0,859.0938,859.153,855.5325,857.2786,6330.0
2024-05-02 10:50:00,869.72,869.72,868.04,869.23,2349.0,857.9889,857.9889,856.3316,857.5055,2349.0
2024-05-02 11:00:00,869.01,870.89,868.87,870.6,5445.0,857.2885,859.1432,857.1504,858.8571,5445.0
2024-05-02 11:10:00,870.48,870.48,868.69,869.58,10497.0,858.7387,858.7387,856.9728,857.8508,10497.0
2024-05-02 11:20:00,870.21,870.25,868.8,869.41,2750.0,858.4723,858.5118,857.0813,857.6831,2750.0
2024-05-02 11:30:00,869.65,869.65,866.84,868.15,16251.0,857.9199,857.9199,855.1478,856.4401,16251.0
2024-05-02 11:40:00,868.24,869.88,868.09,869.44,5396.0,856.5289,858.1468,856.3809,857.7127,5396.0
2024-05-02 11:50:00,868.85,873.93,868.85,873.01,5637.0,857.1307,862.1421,857.1307,861.2346,5637.0
2024-05-02 12:00:00,872.25,873.07,871.21,871.81,8910.0,860.4848,861.2937,859.4588,860.0507,8910.0
2024-05-02 12:10:00,870.2,870.2,867.4,867.42,9384.0,858.4625,858.4625,855.7002,855.72,9384.0
2024-05-02 12:20:00,867.92,870.0,867.73,867.73,1868.0,856.2132,858.2652,856.0258,856.0258,1868.0
2024-05-02 12:30:00,867.29,867.3,865.61,866.05,2100.0,855.5917,855.6016,853.9344,854.3684,2100.0
2024-05-02 12:40:00,867.11,868.5,866.57,866.75,12322.0,855.4141,856.7854,854.8814,855.059,12322.0
2024-05-02 12:50:00,867.72,867.72,865.46,866.14,2175.0,856.0159,856.0159,853.7864,854.4572,2175.0
2024-05-02 13:00:00,866.88,868.76,866.65,868.12,2385.0,855.1872,857.0419,854.9603,856.4105,2385.0
2024-05-02 13:10:00,868.03,869.47,867.77,868.17,3540.0,856.3217,857.7423,856.0652,856.4598,3540.0
2024-05-02 13:20:00,867.82,868.23,866.37,868.23,6455.0,856.1146,856.519,854.6841,856.519,6455.0
2024-05-02 13:30:00,868.48,868.75,865.51,865.77,2369.0,856.7657,857.032,853.8357,854.0922,2369.0
2024-05-02 13:40:00,865.45,866.31,864.9,865.33,4215.0,853.7765,854.6249,853.2339,853.6581,4215.0
2024-05-02 13:50:00,865.24,866.08,864.23,866.0,1844.0,853.5694,854.398,852.573,854.3191,1844.0
2024-05-02 14:00:00,865.86,868.67,865.78,868.67,4281.0,854.181,856.9531,854.1021,856.9531,4281.0
2024-05-02 14:10:00,868.71,868.99,867.14,867.48,3850.0,856.9926,857.2688,855.4437,855.7791,3850.0
2024-05-02 14:20:00,866.7,869.66,866.7,869.66,4592.0,855.0097,857.9297,855.0097,857.9297,4592.0
2024-05-02 14:30:00,869.34,872.06,869.34,870.78,2046.0,857.6141,860.2974,857.6141,859.0346,2046.0
2024-05-02 14:40:00,870.32,871.6,869.29,871.6,2020.0,858.5808,859.8436,857.5647,859.8436,2020.0
2024-05-02 14:50:00,871.6,873.35,871.15,872.76,3660.0,859.8436,861.57,859.3996,860.9879,3660.0
2024-05-02 15:00:00,873.24,873.33,871.55,873.2,3874.0,861.4615,861.5502,859.7942,861.422,3874.0
2024-05-02 15:10:00,872.55,874.29,870.87,872.51,12234.0,860.7808,862.4973,859.1234,860.7413,12234.0
2024-05-02 15:20:00,872.67,874.25,872.07,874.25,9805.0,860.8991,862.4578,860.3072,862.4578,9805.0
2024-05-02 15:30:00,873.82,873.93,870.17,871.8,10945.0,862.0336,862.1421,858.4329,860.0409,10945.0
2024-05-02 15:40:00,871.98,871.98,868.75,869.7,14938.0,860.2184,860.2184,857.032,857.9692,14938.0
2024-05-02 15:50:00,869.82,871.04,867.45,870.84,37453.0,858.0876,859.2911,855.7496,859.0938,37453.0
2024-05-03 09:30:00,894.59,894.59,888.67,892.71,41633.0,882.5235,882.5235,876.6833,880.6688,41633.0
2024-05-03 09:40:00,893.08,899.38,893.08,898.88,15327.0,881.0338,887.2489,881.0338,886.7556,15327.0
2024-05-03 09:50:00,898.88,900.76,897.86,898.99,10237.0,886.7556,888.6103,885.7494,886.8641,10237.0
2024-05-03 10:00:00,899.84,902.07,895.74,897.22,42139.0,887.7027,889.9026,883.658,885.118,42139.0
2024-05-03 10:10:00,897.84,898.7,895.2,895.31,13962.0,885.7296,886.578,883.1253,883.2338,13962.0
2024-05-03 10:20:00,896.7,898.66,894.37,897.0,12172.0,884.605,886.5386,882.3064,884.901,12172.0
2024-05-03 10:30:00,897.94,900.15,897.56,899.17,12540.0,885.8283,888.0085,885.4534,887.0417,12540.0
2024-05-03 10:40:00,899.0,901.09,897.4,900.21,10278.0,886.874,888.9358,885.2956,888.0677,10278.0
2024-05-03 10:50:00,900.52,900.52,897.99,898.13,6294.0,888.3735,888.3735,885.8776,886.0157,6294.0
2024-05-03 11:00:00,898.38,899.8,896.74,897.24,3443.0,886.2624,887.6632,884.6445,885.1377,3443.0
2024-05-03 11:10:00,897.26,898.73,896.25,898.73,5411.0,885.1575,886.6076,884.1611,886.6076,5411.0
2024-05-03 11:20:00,899.02,900.45,898.29,899.5,5084.0,886.8937,888.3044,886.1736,887.3673,5084.0
2024-05-03 11:30:00,899.81,901.92,899.41,900.99,22233.0,887.6731,889.7546,887.2785,888.8372,22233.0
2024-05-03 11:40:00,901.31,901.78,899.26,899.26,4717.0,889.1528,889.6165,887.1305,887.1305,4717.0
2024-05-03 11:50:00,899.16,901.6,899.16,900.99,2332.0,887.0318,889.4389,887.0318,888.8372,2332.0
2024-05-03 12:00:00,899.44,900.99,899.07,900.99,1769.0,887.3081,888.8372,886.9431,888.8372,1769.0
2024-05-03 12:10:00,901.05,901.05,899.84,900.61,4835.0,888.8963,888.8963,887.7027,888.4623,4835.0
2024-05-03 12:20:00,900.2,901.04,899.28,900.49,2323.0,888.0578,888.8865,887.1502,888.3439,2323.0
2024-05-03 12:30:00,900.17,900.64,899.65,900.64,2000.0,888.0282,888.4919,887.5152,888.4919,2000.0
2024-05-03 12:40:00,900.83,901.0,897.55,897.73,3024.0,888.6793,888.847,885.4436,885.6211,3024.0
2024-05-03 12:50:00,897.95,897.95,895.99,896.93,2953.0,885.8382,885.8382,883.9046,884.8319,2953.0
2024-05-03 13:00:00,897.06,897.23,896.43,897.2,1216.0,884.9602,885.1279,884.3387,885.0983,1216.0
2024-05-03 13:10:00,897.76,899.08,897.76,899.05,6703.0,885.6507,886.9529,885.6507,886.9233,6703.0
2024-05-03 13:20:00,898.91,898.91,897.62,897.63,1200.0,886.7852,886.7852,885.5126,885.5225,1200.0
2024-05-03 13:30:00,897.47,898.6,896.21,898.15,6379.0,885.3646,886.4794,884.1216,886.0355,6379.0
2024-05-03 13:40:00,899.17,899.67,898.18,899.29,4708.0,887.0417,887.535,886.0651,887.1601,4708.0
2024-05-03 13:50:00,899.53,900.78,898.87,899.14,5799.0,887.3968,888.63,886.7457,887.0121,5799.0
2024-05-03 14:00:00,898.27,901.98,898.27,901.66,4891.0,886.1538,889.8138,886.1538,889.4981,4891.0
2024-05-03 14:10:00,902.0,902.56,901.4,902.44,3025.0,889.8335,890.386,889.2416,890.2676,3025.0
2024-05-03 14:20:00,902.85,902.85,901.16,902.27,11078.0,890.6721,890.6721,889.0049,890.0999,11078.0
2024-05-03 14:30:00,902.62,902.62,901.55,901.79,4025.0,890.4452,890.4452,889.3896,889.6264,4025.0
2024-05-03 14:40:00,901.5,902.4,900.78,901.69,3292.0,889.3403,890.2281,888.63,889.5277,3292.0
2024-05-03 14:50:00,901.74,902.44,901.04,902.36,7776.0,889.577,890.2676,888.8865,890.1887,7776.0
2024-05-03 15:00:00,901.61,904.96,901.29,903.81,8658.0,889.4488,892.7536,889.1331,891.6191,8658.0
2024-05-03 15:10:00,903.37,903.97,901.82,901.82,6698.0,891.1851,891.777,889.656,889.656,6698.0
2024-05-03 15:20:00,901.98,902.82,901.39,902.32,14465.0,889.8138,890.6425,889.2318,890.1492,14465.0
2024-05-03 15:30:00,902.2,902.64,900.88,901.92,8264.0,890.0308,890.4649,888.7286,889.7546,8264.0
2024-05-03 15:40:00,901.78,902.19,900.56,901.18,13156.0,889.6165,890.021,888.413,889.0246,13156.0
2024-05-03 15:50:00,900.36,901.71,899.58,901.41,37548.0,888.2157,889.5474,887.4462,889.2515,37548.0
2024-05-06 09:30:00,909.2,909.28,905.03,906.98,26166.0,896.9364,897.0153,892.8227,894.7464,26166.0
2024-05-06 09:40:00,907.5,911.0,906.97,910.92,6674.0,895.2593,898.7121,894.7365,898.6332,6674.0
2024-05-06 09:50:00,910.66,912.87,910.37,912.02,6558.0,898.3767,900.5569,898.0906,899.7184,6558.0
2024-05-06 10:00:00,912.13,912.51,911.16,911.49,4700.0,899.8269,900.2018,898.87,899.1955,4700.0
2024-05-06 10:10:00,912.15,913.52,911.0,913.52,3352.0,899.8466,901.1981,898.7121,901.1981,3352.0
2024-05-06 10:20:00,913.53,913.67,912.0,912.59,5155.0,901.208,901.3461,899.6986,900.2807,5155.0
2024-05-06 10:30:00,913.37,913.4,911.82,912.45,4182.0,901.0502,901.0798,899.5211,900.1426,4182.0
2024-05-06 10:40:00,913.25,914.0,911.59,912.88,5403.0,900.9318,901.6717,899.2942,900.5668,5403.0
2024-05-06 10:50:00,912.86,913.17,911.54,912.51,3558.0,900.547,900.8529,899.2449,900.2018,3558.0
2024-05-06 11:00:00,912.34,912.73,911.3,912.73,4052.0,900.0341,900.4188,899.0081,900.4188,4052.0
2024-05-06 11:10:00,912.97,913.39,911.77,912.78,6748.0,900.6556,901.0699,899.4717,900.4681,6748.0
2024-05-06 11:20:00,912.96,912.96,912.02,912.38,4047.0,900.6457,900.6457,899.7184,900.0735,4047.0
2024-05-06 11:30:00,912.08,913.36,911.25,913.36,7304.0,899.7776,901.0403,898.9588,901.0403,7304.0
2024-05-06 11:40:00,912.75,915.0,912.75,914.75,4368.0,900.4385,902.6582,900.4385,902.4116,4368.0
2024-05-06 11:50:00,915.0,915.12,913.83,913.83,1840.0,902.6582,902.7766,901.504,901.504,1840.0
2024-05-06 12:00:00,914.27,914.37,911.19,913.12,7418.0,901.938,902.0367,898.8996,900.8035,7418.0
2024-05-06 12:10:00,913.15,913.15,911.49,912.02,2800.0,900.8331,900.8331,899.1955,899.7184,2800.0
2024-05-06 12:20:00,911.85,912.87,910.29,912.87,1300.0,899.5507,900.5569,898.0117,900.5569,1300.0
2024-05-06 12:30:00,912.46,913.9,912.45,913.9,1921.0,900.1524,901.573,900.1426,901.573,1921.0
2024-05-06 12:40:00,913.71,915.77,913.34,913.47,8959.0,901.3856,903.4178,901.0206,901.1488,8959.0
2024-05-06 12:50:00,913.53,914.86,912.83,914.22,3262.0,901.208,902.5201,900.5175,901.8887,3262.0
2024-05-06 13:00:00,914.87,915.67,913.51,913.51,5525.0,902.5299,903.3191,901.1883,901.1883,5525.0
2024-05-06 13:10:00,913.25,914.0,912.55,913.45,1800.0,900.9318,901.6717,900.2412,901.1291,1800.0
2024-05-06 13:20:00,913.57,914.95,913.57,914.95,2325.0,901.2475,902.6089,901.2475,902.6089,2325.0
2024-05-06 13:30:00,914.52,914.95,913.9,914.23,1672.0,902.1847,902.6089,901.573,901.8986,1672.0
2024-05-06 13:40:00,914.36,915.39,914.33,914.65,1583.0,902.0268,903.0429,901.9972,902.3129,1583.0
2024-05-06 13:50:00,914.53,916.01,914.5,916.0,6035.0,902.1945,903.6546,902.1649,903.6447,6035.0
2024-05-06 14:00:00,915.63,916.0,915.44,915.89,2669.0,903.2797,903.6447,903.0922,903.5362,2669.0
2024-05-06 14:10:00,915.87,916.18,915.31,915.58,2745.0,903.5164,903.8223,902.964,903.2304,2745.0
2024-05-06 14:20:00,915.52,917.5,915.32,917.5,2612.0,903.1712,905.1245,902.9739,905.1245,2612.0
2024-05-06 14:30:00,917.05,917.53,916.27,916.89,3054.0,904.6805,905.1541,903.9111,904.5227,3054.0
2024-05-06 14:40:00,916.91,917.52,916.41,917.45,2397.0,904.5424,905.1442,904.0492,905.0751,2397.0
2024-05-06 14:50:00,916.59,918.36,916.59,917.0,4782.0,904.2267,905.9729,904.2267,904.6312,4782.0
2024-05-06 15:00:00,917.0,917.17,915.61,917.09,4796.0,904.6312,904.7989,903.26,904.72,4796.0
2024-05-06 15:10:00,917.17,917.17,914.69,915.04,6150.0,904.7989,904.7989,902.3524,902.6976,6150.0
2024-05-06 15:20:00,915.72,915.93,914.51,914.51,2142.0,903.3685,903.5756,902.1748,902.1748,2142.0
2024-05-06 15:30:00,914.36,915.19,913.3,914.29,4678.0,902.0268,902.8456,900.9811,901.9578,4678.0
2024-05-06 15:40:00,914.45,914.99,913.43,913.43,7539.0,902.1156,902.6483,901.1094,901.1094,7539.0
2024-05-06 15:50:00,913.29,917.86,912.68,917.31,42306.0,900.9712,905.4796,900.3695,904.937,42306.0
2024-05-07 09:30:00,924.83,926.38,921.66,921.66,22075.0,912.3556,913.8847,909.2283,909.2283,22075.0
2024-05-07 09:40:00,921.66,922.89,920.2,920.2,2170.0,909.2283,910.4418,907.788,907.788,2170.0
2024-05-07 09:50:00,920.12,920.12,914.91,914.92,6413.0,907.7091,907.7091,902.5694,902.5793,6413.0
2024-05-07 10:00:00,915.45,917.12,914.57,915.25,3031.0,903.1021,904.7496,902.234,902.9048,3031.0
2024-05-07 10:10:00,915.68,916.31,914.65,915.56,3484.0,903.329,903.9505,902.3129,903.2106,3484.0
2024-05-07 10:20:00,915.6,915.9,913.3,915.47,2846.0,903.2501,903.546,900.9811,903.1218,2846.0
2024-05-07 10:30:00,916.52,917.41,915.87,917.33,3020.0,904.1577,905.0357,903.5164,904.9568,3020.0
2024-05-07 10:40:00,917.53,919.0,917.45,918.62,3393.0,905.1541,906.6042,905.0751,906.2294,3393.0
2024-05-07 10:50:00,918.99,919.8,918.84,919.22,2973.0,906.5944,907.3934,906.4464,906.8213,2973.0
2024-05-07 11:00:00,919.37,919.37,917.46,918.12,3308.0,906.9692,906.9692,905.085,905.7361,3308.0
2024-05-07 11:10:00,918.26,919.39,918.26,919.32,2720.0,905.8742,906.989,905.8742,906.9199,2720.0
2024-05-07 11:20:00,919.27,919.55,918.53,919.09,2810.0,906.8706,907.1468,906.1406,906.693,2810.0
2024-05-07 11:30:00,919.0,920.33,918.38,918.68,38285.0,906.6042,907.9163,905.9926,906.2885,38285.0
2024-05-07 11:40:00,918.15,919.58,918.1,919.3,4256.0,905.7657,907.1764,905.7164,906.9002,4256.0
2024-05-07 11:50:00,919.33,920.5,919.33,919.71,2565.0,906.9298,908.084,906.9298,907.3047,2565.0
2024-05-07 12:00:00,919.58,920.68,919.0,919.99,4714.0,907.1764,908.2616,906.6042,907.5809,4714.0
2024-05-07 12:10:00,920.51,921.27,919.58,921.27,3715.0,908.0939,908.8436,907.1764,908.8436,3715.0
2024-05-07 12:20:00,921.34,922.02,920.82,920.94,2869.0,908.9127,909.5835,908.3997,908.5181,2869.0
2024-05-07 12:30:00,920.74,920.97,919.53,920.97,1800.0,908.3208,908.5477,907.1271,908.5477,1800.0
2024-05-07 12:40:00,920.67,921.16,918.85,918.85,2592.0,908.2517,908.7351,906.4563,906.4563,2592.0
2024-05-07 12:50:00,919.02,919.02,917.59,918.19,4678.0,906.624,906.624,905.2132,905.8052,4678.0
2024-05-07 13:00:00,918.31,918.31,917.2,917.21,977.0,905.9235,905.9235,904.8285,904.8384,977.0
2024-05-07 13:10:00,917.47,917.87,916.25,917.0,2198.0,905.0949,905.4895,903.8913,904.6312,2198.0
2024-05-07 13:20:00,917.45,918.17,917.16,917.96,3578.0,905.0751,905.7854,904.789,905.5783,3578.0
2024-05-07 13:30:00,917.72,918.48,916.41,916.42,1251.0,905.3415,906.0912,904.0492,904.059,1251.0
2024-05-07 13:40:00,916.47,916.47,913.84,913.85,1716.0,904.1084,904.1084,901.5138,901.5237,1716.0
2024-05-07 13:50:00,913.06,914.75,912.01,912.52,3080.0,900.7443,902.4116,899.7085,900.2116,3080.0
2024-05-07 14:00:00,912.52,913.51,912.03,913.07,2128.0,900.2116,901.1883,899.7282,900.7542,2128.0
2024-05-07 14:10:00,913.5,913.74,912.15,913.23,10005.0,901.1784,901.4152,899.8466,900.9121,10005.0
2024-05-07 14:20:00,912.95,913.42,912.34,912.72,1588.0,900.6358,901.0995,900.0341,900.4089,1588.0
2024-05-07 14:30:00,912.46,912.52,911.16,912.34,3545.0,900.1524,900.2116,898.87,900.0341,3545.0
2024-05-07 14:40:00,913.0,913.01,911.98,912.5,2096.0,900.6852,900.695,899.6789,900.1919,2096.0
2024-05-07 14:50:00,912.3,912.82,911.53,911.64,2459.0,899.9946,900.5076,899.235,899.3435,2459.0
2024-05-07 15:00:00,911.54,913.21,911.54,912.8,2510.0,899.2449,900.8923,899.2449,900.4879,2510.0
2024-05-07 15:10:00,912.96,913.1,910.94,911.77,6068.0,900.6457,900.7838,898.6529,899.4717,6068.0
2024-05-07 15:20:00,911.73,912.24,911.13,911.15,2145.0,899.4323,899.9354,898.8404,898.8601,2145.0
2024-05-07 15:30:00,910.87,911.05,909.7,910.48,7790.0,898.5839,898.7615,897.4297,898.1991,7790.0
2024-05-07 15:40:00,910.52,911.36,908.94,911.36,8367.0,898.2386,899.0673,896.6799,899.0673,8367.0
2024-05-07 15:50:00,911.47,912.24,907.64,907.64,23615.0,899.1758,899.9354,895.3975,895.3975,23615.0
2024-05-08 09:30:00,904.8,908.09,903.32,908.09,24658.0,892.5958,895.8414,891.1357,895.8414,24658.0
2024-05-08 09:40:00,907.59,913.33,906.82,912.86,10067.0,895.3481,901.0107,894.5885,900.547,10067.0
2024-05-08 09:50:00,912.48,912.48,910.91,911.74,6213.0,900.1722,900.1722,898.6233,899.4422,6213.0
2024-05-08 10:00:00,912.66,914.69,912.65,913.66,7622.0,900.3497,902.3524,900.3399,901.3363,7622.0
2024-05-08 10:10:00,914.68,914.98,911.68,913.65,13326.0,902.3425,902.6385,899.383,901.3264,13326.0
2024-05-08 10:20:00,913.91,915.83,913.91,915.17,8080.0,901.5829,903.477,901.5829,902.8259,8080.0
2024-05-08 10:30:00,915.6,916.74,914.6,915.14,8796.0,903.2501,904.3747,902.2636,902.7963,8796.0
2024-05-08 10:40:00,915.22,916.1,914.84,915.45,4003.0,902.8752,903.7433,902.5003,903.1021,4003.0
2024-05-08 10:50:00,915.46,915.51,913.46,913.47,5002.0,903.112,903.1613,901.139,901.1488,5002.0
2024-05-08 11:00:00,913.8,914.93,911.72,911.94,4755.0,901.4744,902.5891,899.4224,899.6395,4755.0
2024-05-08 11:10:00,911.59,911.59,908.49,908.76,5517.0,899.2942,899.2942,896.236,896.5023,5517.0
2024-05-08 11:20:00,908.0,909.09,907.39,909.09,7692.0,895.7526,896.8279,895.1508,896.8279,7692.0
2024-05-08 11:30:00,908.81,909.88,907.48,907.72,10380.0,896.5517,897.6072,895.2396,895.4764,10380.0
2024-05-08 11:40:00,907.54,908.23,906.02,906.63,5698.0,895.2988,895.9795,893.7993,894.4011,5698.0
2024-05-08 11:50:00,906.62,907.88,905.45,905.66,5573.0,894.3912,895.6342,893.237,893.4442,5573.0
2024-05-08 12:00:00,906.16,906.18,905.04,905.46,3459.0,893.9374,893.9571,892.8325,893.2469,3459.0
2024-05-08 12:10:00,905.89,906.98,905.0,906.94,5734.0,893.6711,894.7464,892.7931,894.7069,5734.0
2024-05-08 12:20:00,907.92,907.92,906.2,907.09,2843.0,895.6737,895.6737,893.9769,894.8549,2843.0
2024-05-08 12:30:00,907.02,907.71,905.32,906.09,4377.0,894.7858,895.4665,893.1087,893.8684,4377.0
2024-05-08 12:40:00,907.5,908.67,906.51,908.66,2946.0,895.2593,896.4136,894.2827,896.4037,2946.0
2024-05-08 12:50:00,907.86,908.05,907.48,907.67,2225.0,895.6145,895.8019,895.2396,895.4271,2225.0
2024-05-08 13:00:00,908.2,908.56,906.79,908.56,5451.0,895.9499,896.305,894.5589,896.305,5451.0
2024-05-08 13:10:00,907.59,907.6,905.84,905.84,1499.0,895.3481,895.358,893.6217,893.6217,1499.0
2024-05-08 13:20:00,905.52,906.48,904.62,904.72,3036.0,893.3061,894.2531,892.4182,892.5168,3036.0
2024-05-08 13:30:00,904.72,906.07,904.71,905.49,1925.0,892.5168,893.8486,892.507,893.2765,1925.0
2024-05-08 13:40:00,906.25,906.82,906.22,906.82,1405.0,894.0262,894.5885,893.9966,894.5885,1405.0
2024-05-08 13:50:00,906.36,907.77,906.09,907.77,3984.0,894.1347,895.5257,893.8684,895.5257,3984.0
2024-05-08 14:00:00,908.18,908.5,907.45,907.45,1630.0,895.9302,896.2459,895.21,895.21,1630.0
2024-05-08 14:10:00,907.6,909.11,907.6,909.1,4138.0,895.358,896.8476,895.358,896.8378,4138.0
2024-05-08 14:20:00,909.08,909.09,907.4,908.53,2689.0,896.818,896.8279,895.1607,896.2755,2689.0
2024-05-08 14:30:00,908.87,909.03,908.36,909.03,4089.0,896.6109,896.7687,896.1077,896.7687,4089.0
2024-05-08 14:40:00,909.02,909.4,908.54,908.55,1905.0,896.7588,897.1337,896.2853,896.2952,1905.0
2024-05-08 14:50:00,908.75,908.85,907.54,907.7,2200.0,896.4925,896.5911,895.2988,895.4566,2200.0
2024-05-08 15:00:00,907.39,908.94,906.52,908.46,5266.0,895.1508,896.6799,894.2926,896.2064,5266.0
2024-05-08 15:10:00,908.44,910.0,908.44,910.0,2781.0,896.1867,897.7256,896.1867,897.7256,2781.0
2024-05-08 15:20:00,910.25,910.26,909.46,910.05,3464.0,897.9723,897.9821,897.1929,897.7749,3464.0
2024-05-08 15:30:00,910.66,911.28,910.66,910.76,5189.0,898.3767,898.9884,898.3767,898.4754,5189.0
2024-05-08 15:40:00,910.51,912.19,910.3,911.39,8204.0,898.2287,899.8861,898.0216,899.0969,8204.0
2024-05-08 15:50:00,911.0,912.73,910.47,912.3,25337.0,898.7121,900.4188,898.1893,899.9946,25337.0
2024-05-09 09:30:00,914.7,915.52,912.52,912.75,11698.0,902.3622,903.1712,900.2116,900.4385,11698.0
2024-05-09 09:40:00,912.47,912.47,910.0,910.18,5883.0,900.1623,900.1623,897.7256,897.9032,5883.0
2024-05-09 09:50:00,910.35,914.31,910.0,914.31,8256.0,898.0709,901.9775,897.7256,901.9775,8256.0
2024-05-09 10:00:00,913.95,916.43,913.44,913.44,11129.0,901.6223,904.0689,901.1192,901.1192,11129.0
2024-05-09 10:10:00,914.83,915.09,911.85,912.01,7785.0,902.4905,902.747,899.5507,899.7085,7785.0
2024-05-09 10:20:00,912.59,915.79,912.58,914.87,4400.0,900.2807,903.4375,900.2708,902.5299,4400.0
2024-05-09 10:30:00,915.49,918.17,915.48,917.64,3697.0,903.1416,905.7854,903.1317,905.2626,3697.0
2024-05-09 10:40:00,917.24,917.24,913.97,915.34,5620.0,904.868,904.868,901.6421,902.9936,5620.0
2024-05-09 10:50:00,915.05,916.0,914.64,914.67,2760.0,902.7075,903.6447,902.303,902.3326,2760.0
2024-05-09 11:00:00,915.23,917.41,914.99,916.9,8100.0,902.8851,905.0357,902.6483,904.5326,8100.0
2024-05-09 11:10:00,916.7,917.02,915.0,915.59,12806.0,904.3353,904.6509,902.6582,903.2402,12806.0
2024-05-09 11:20:00,915.22,915.22,914.52,914.84,5756.0,902.8752,902.8752,902.1847,902.5003,5756.0
2024-05-09 11:30:00,915.03,915.96,911.36,912.22,41402.0,902.6878,903.6052,899.0673,899.9157,41402.0
2024-05-09 11:40:00,912.26,912.27,908.51,909.94,8300.0,899.9551,899.965,896.2557,897.6664,8300.0
2024-05-09 11:50:00,909.25,909.67,907.38,908.23,3956.0,896.9857,897.4001,895.141,895.9795,3956.0
2024-05-09 12:00:00,908.38,910.11,907.82,910.1,3604.0,896.1275,897.8341,895.575,897.8243,3604.0
2024-05-09 12:10:00,910.1,911.34,909.24,909.92,3334.0,897.8243,899.0475,896.9759,897.6467,3334.0
2024-05-09 12:20:00,910.5,911.26,910.5,910.68,950.0,898.2189,898.9686,898.2189,898.3965,950.0
2024-05-09 12:30:00,909.84,909.89,907.98,909.58,4218.0,897.5678,897.6171,895.7329,897.3113,4218.0
2024-05-09 12:40:00,909.84,910.93,909.73,910.92,1400.0,897.5678,898.6431,897.4593,898.6332,1400.0
2024-05-09 12:50:00,910.94,911.2,910.23,910.91,1950.0,898.6529,898.9094,897.9525,898.6233,1950.0
2024-05-09 13:00:00,910.37,912.17,909.52,910.98,4541.0,898.0906,899.8664,897.2521,898.6924,4541.0
2024-05-09 13:10:00,911.23,911.93,910.2,910.2,1553.0,898.939,899.6296,897.9229,897.9229,1553.0
2024-05-09 13:20:00,910.12,911.49,909.16,911.25,9939.0,897.844,899.1955,896.897,898.9588,9939.0
2024-05-09 13:30:00,911.25,911.41,910.29,910.8,5150.0,898.9588,899.1166,898.0117,898.5148,5150.0
2024-05-09 13:40:00,910.8,912.91,910.79,911.97,6642.0,898.5148,900.5964,898.505,899.6691,6642.0
2024-05-09 13:50:00,911.87,912.37,911.32,912.07,4868.0,899.5704,900.0637,899.0278,899.7677,4868.0
2024-05-09 14:00:00,912.07,912.23,911.41,912.06,4767.0,899.7677,899.9255,899.1166,899.7578,4767.0
2024-05-09 14:10:00,912.08,913.43,912.07,913.0,4439.0,899.7776,901.1094,899.7677,900.6852,4439.0
2024-05-09 14:20:00,913.0,913.83,912.17,913.83,4823.0,900.6852,901.504,899.8664,901.504,4823.0
2024-05-09 14:30:00,914.09,914.24,913.38,913.4,2513.0,901.7605,901.9084,901.06,901.0798,2513.0
2024-05-09 14:40:00,913.3,914.76,913.3,914.75,1945.0,900.9811,902.4214,900.9811,902.4116,1945.0
2024-05-09 14:50:00,914.02,914.67,913.76,914.67,1635.0,901.6914,902.3326,901.4349,902.3326,1635.0
2024-05-09 15:00:00,913.99,914.52,913.59,914.52,2645.0,901.6618,902.1847,901.2672,902.1847,2645.0
2024-05-09 15:10:00,914.04,914.8,913.65,914.31,6300.0,901.7111,902.4609,901.3264,901.9775,6300.0
2024-05-09 15:20:00,914.58,915.29,913.8,914.04,3919.0,902.2438,902.9443,901.4744,901.7111,3919.0
2024-05-09 15:30:00,913.66,914.61,913.32,913.93,10611.0,901.3363,902.2734,901.0008,901.6026,10611.0
2024-05-09 15:40:00,913.81,914.26,912.11,912.65,23385.0,901.4842,901.9282,899.8072,900.3399,23385.0
2024-05-09 15:50:00,912.8,914.56,912.36,914.04,39089.0,900.4879,902.2241,900.0538,901.7111,39089.0
2024-05-10 09:30:00,925.0,933.0,925.0,929.83,39504.0,912.5233,920.4154,912.5233,917.2882,39504.0
2024-05-10 09:40:00,929.99,934.52,929.96,933.98,19206.0,917.446,921.9149,917.4164,921.3822,19206.0
2024-05-10 09:50:00,934.36,939.0,934.05,939.0,20847.0,921.757,926.3345,921.4512,926.3345,20847.0
2024-05-10 10:00:00,938.58,938.98,935.43,935.82,18679.0,925.9201,926.3147,922.8126,923.1974,18679.0
2024-05-10 10:10:00,935.55,935.8,932.36,932.36,27705.0,922.931,923.1776,919.784,919.784,27705.0
2024-05-10 10:20:00,932.48,934.02,930.02,930.54,10376.0,919.9024,921.4216,917.4756,917.9886,10376.0
2024-05-10 10:30:00,931.35,931.38,928.82,930.96,9001.0,918.7876,918.8172,916.2918,918.4029,9001.0
2024-05-10 10:40:00,931.09,932.25,930.56,931.57,3379.0,918.5312,919.6755,918.0083,919.0047,3379.0
2024-05-10 10:50:00,931.94,932.14,928.68,929.05,8320.0,919.3697,919.567,916.1537,916.5187,8320.0
2024-05-10 11:00:00,928.88,929.76,928.01,928.78,8161.0,916.351,917.2191,915.4927,916.2523,8161.0
2024-05-10 11:10:00,929.79,931.79,929.01,931.69,4392.0,917.2487,919.2217,916.4792,919.1231,4392.0
2024-05-10 11:20:00,931.26,931.74,930.86,931.74,3500.0,918.6989,919.1724,918.3043,919.1724,3500.0
2024-05-10 11:30:00,931.51,931.93,929.89,929.9,20320.0,918.9455,919.3598,917.3473,917.3572,20320.0
2024-05-10 11:40:00,929.77,930.18,927.15,929.36,5991.0,917.229,917.6334,914.6443,916.8245,5991.0
2024-05-10 11:50:00,929.62,930.39,928.91,930.39,2854.0,917.081,917.8406,916.3806,917.8406,2854.0
2024-05-10 12:00:00,930.06,930.06,927.78,928.68,4889.0,917.515,917.515,915.2658,916.1537,4889.0
2024-05-10 12:10:00,928.68,930.5,928.68,929.64,10372.0,916.1537,917.9491,916.1537,917.1007,10372.0
2024-05-10 12:20:00,929.45,930.76,929.44,929.48,3600.0,916.9133,918.2056,916.9034,916.9429,3600.0
2024-05-10 12:30:00,929.87,930.42,929.36,929.61,8312.0,917.3276,917.8702,916.8245,917.0711,8312.0
2024-05-10 12:40:00,929.9,930.69,929.07,930.68,5231.0,917.3572,918.1366,916.5384,918.1267,5231.0
2024-05-10 12:50:00,930.27,930.3,929.5,929.67,4429.0,917.7222,917.7518,916.9626,917.1303,4429.0
2024-05-10 13:00:00,929.67,929.67,928.12,928.31,10157.0,917.1303,917.1303,915.6012,915.7887,10157.0
2024-05-10 13:10:00,928.32,928.32,927.39,927.78,6060.0,915.7985,915.7985,914.8811,915.2658,6060.0
2024-05-10 13:20:00,928.17,928.17,926.83,928.02,8620.0,915.6505,915.6505,914.3286,915.5026,8620.0
2024-05-10 13:30:00,928.02,928.9,927.98,928.9,3265.0,915.5026,916.3707,915.4631,916.3707,3265.0
2024-05-10 13:40:00,928.67,928.78,927.83,928.5,6613.0,916.1438,916.2523,915.3151,915.9761,6613.0
2024-05-10 13:50:00,929.07,929.51,928.31,929.51,1800.0,916.5384,916.9725,915.7887,916.9725,1800.0
2024-05-10 14:00:00,929.27,929.42,928.69,929.17,3654.0,916.7357,916.8837,916.1635,916.6371,3654.0
2024-05-10 14:10:00,929.74,930.23,929.3,930.23,2961.0,917.1994,917.6828,916.7653,917.6828,2961.0
2024-05-10 14:20:00,930.08,930.56,929.72,930.5,14480.0,917.5348,918.0083,917.1796,917.9491,14480.0
2024-05-10 14:30:00,930.16,930.53,929.25,930.05,3800.0,917.6137,917.9787,916.716,917.5052,3800.0
2024-05-10 14:40:00,929.48,930.64,929.47,930.28,1626.0,916.9429,918.0872,916.933,917.7321,1626.0
2024-05-10 14:50:00,930.62,931.49,929.72,930.0,4341.0,918.0675,918.9258,917.1796,917.4559,4341.0
2024-05-10 15:00:00,930.01,930.48,929.37,930.48,4269.0,917.4657,917.9294,916.8344,917.9294,4269.0
2024-05-10 15:10:00,930.86,930.9,930.03,930.9,3072.0,918.3043,918.3437,917.4855,918.3437,3072.0
2024-05-10 15:20:00,931.0,931.91,930.75,931.59,7655.0,918.4424,919.3401,918.1957,919.0244,7655.0
2024-05-10 15:30:00,931.8,931.81,929.96,930.44,20332.0,919.2316,919.2414,917.4164,917.8899,20332.0
2024-05-10 15:40:00,930.56,930.56,929.39,929.54,11060.0,918.0083,918.0083,916.8541,917.0021,11060.0
2024-05-10 15:50:00,929.64,930.79,928.71,930.3,26214.0,917.1007,918.2352,916.1833,917.7518,26214.0
2024-05-13 09:30:00,927.68,929.0,919.56,919.56,62371.0,915.1672,916.4693,907.1567,907.1567,62371.0
2024-05-13 09:40:00,919.25,919.81,914.26,916.27,25311.0,906.8509,907.4033,901.9282,903.9111,25311.0
2024-05-13 09:50:00,916.72,921.9,916.71,921.9,9948.0,904.355,909.4651,904.3451,909.4651,9948.0
2024-05-13 10:00:00,921.79,924.51,920.64,921.82,25437.0,909.3566,912.0399,908.2221,909.3862,25437.0
2024-05-13 10:10:00,921.84,923.05,921.2,921.25,6226.0,909.4059,910.5996,908.7746,908.8239,6226.0
2024-05-13 10:20:00,920.91,923.27,920.83,921.31,4246.0,908.4885,910.8166,908.4095,908.8831,4246.0
2024-05-13 10:30:00,920.74,923.12,920.43,922.32,6417.0,908.3208,910.6687,908.0149,909.8794,6417.0
2024-05-13 10:40:00,922.41,922.41,920.32,921.6,2728.0,909.9682,909.9682,907.9064,909.1692,2728.0
2024-05-13 10:50:00,921.81,923.0,921.75,921.75,3495.0,909.3763,910.5503,909.3171,909.3171,3495.0
2024-05-13 11:00:00,922.44,923.03,920.55,921.14,6572.0,909.9978,910.5799,908.1333,908.7154,6572.0
2024-05-13 11:10:00,921.41,921.86,920.3,920.3,3579.0,908.9817,909.4257,907.8867,907.8867,3579.0
2024-05-13 11:20:00,919.36,920.09,919.2,919.74,2951.0,906.9594,907.6795,906.8015,907.3342,2951.0
2024-05-13 11:30:00,919.39,921.78,919.12,921.34,18623.0,906.989,909.3467,906.7226,908.9127,18623.0
2024-05-13 11:40:00,921.72,923.16,920.52,922.83,3572.0,909.2875,910.7081,908.1037,910.3826,3572.0
2024-05-13 11:50:00,923.17,923.44,921.07,921.07,4576.0,910.718,910.9843,908.6463,908.6463,4576.0
2024-05-13 12:00:00,923.02,923.4,922.5,922.9,6824.0,910.57,910.9449,910.057,910.4516,6824.0
2024-05-13 12:10:00,921.45,922.57,921.45,922.11,1635.0,909.0212,910.1261,909.0212,909.6723,1635.0
2024-05-13 12:20:00,922.91,923.86,922.24,923.33,7386.0,910.4615,911.3987,909.8005,910.8758,7386.0
2024-05-13 12:30:00,924.0,924.27,923.12,923.98,3272.0,911.5368,911.8031,910.6687,911.5171,3272.0
2024-05-13 12:40:00,923.9,924.17,922.33,922.33,894.0,911.4381,911.7045,909.8893,909.8893,894.0
2024-05-13 12:50:00,922.64,922.64,921.71,922.33,1211.0,910.1951,910.1951,909.2777,909.8893,1211.0
2024-05-13 13:00:00,921.52,922.07,918.01,918.01,1580.0,909.0902,909.6328,905.6276,905.6276,1580.0
2024-05-13 13:10:00,918.49,921.79,918.49,921.79,6823.0,906.1011,909.3566,906.1011,909.3566,6823.0
2024-05-13 13:20:00,922.65,923.04,921.65,921.65,2118.0,910.205,910.5897,909.2185,909.2185,2118.0
2024-05-13 13:30:00,920.68,922.17,920.66,921.8,1300.0,908.2616,909.7315,908.2418,909.3665,1300.0
2024-05-13 13:40:00,920.32,921.26,919.66,920.0,2300.0,907.9064,908.8337,907.2553,907.5907,2300.0
2024-05-13 13:50:00,919.86,921.15,918.58,919.7,7062.0,907.4526,908.7252,906.1899,907.2948,7062.0
2024-05-13 14:00:00,919.65,919.74,918.26,919.56,2349.0,907.2455,907.3342,905.8742,907.1567,2349.0
2024-05-13 14:10:00,918.99,919.14,918.99,919.14,3146.0,906.5944,906.7423,906.5944,906.7423,3146.0
2024-05-13 14:20:00,919.46,919.94,919.0,919.49,2735.0,907.058,907.5315,906.6042,907.0876,2735.0
2024-05-13 14:30:00,917.8,919.22,917.35,918.98,3035.0,905.4204,906.8213,904.9765,906.5845,3035.0
2024-05-13 14:40:00,918.33,918.5,917.01,917.13,1900.0,905.9433,906.111,904.6411,904.7595,1900.0
2024-05-13 14:50:00,917.38,917.51,916.65,917.51,2466.0,905.0061,905.1343,904.2859,905.1343,2466.0
2024-05-13 15:00:00,917.47,918.94,917.47,918.38,2850.0,905.0949,906.545,905.0949,905.9926,2850.0
2024-05-13 15:10:00,918.25,918.96,918.15,918.31,4931.0,905.8643,906.5648,905.7657,905.9235,4931.0
2024-05-13 15:20:00,918.5,918.77,916.82,918.27,8454.0,906.111,906.3773,904.4536,905.8841,8454.0
2024-05-13 15:30:00,918.28,919.06,918.2,918.56,3766.0,905.8939,906.6634,905.815,906.1702,3766.0
2024-05-13 15:40:00,919.37,919.75,918.15,918.15,7562.0,906.9692,907.3441,905.7657,905.7657,7562.0
2024-05-13 15:50:00,918.39,920.0,916.85,917.8,40240.0,906.0025,907.5907,904.4832,905.4204,40240.0
2024-05-14 09:30:00,912.9,913.79,911.32,912.75,20893.0,900.5865,901.4645,899.0278,900.4385,20893.0
2024-05-14 09:40:00,912.52,915.26,912.52,913.58,7443.0,900.2116,902.9147,900.2116,901.2573,7443.0
2024-05-14 09:50:00,913.43,914.6,912.63,913.17,6323.0,901.1094,902.2636,900.3201,900.8529,6323.0
2024-05-14 10:00:00,913.37,913.37,905.88,906.0,8795.0,901.0502,901.0502,893.6612,893.7796,8795.0
2024-05-14 10:10:00,906.13,909.73,906.12,907.41,5465.0,893.9078,897.4593,893.898,895.1706,5465.0
2024-05-14 10:20:00,907.69,912.58,907.69,911.99,5854.0,895.4468,900.2708,895.4468,899.6888,5854.0
2024-05-14 10:30:00,912.09,912.96,906.97,908.51,4263.0,899.7874,900.6457,894.7365,896.2557,4263.0
2024-05-14 10:40:00,907.71,908.0,906.44,907.42,6351.0,895.4665,895.7526,894.2136,895.1804,6351.0
2024-05-14 10:50:00,907.33,909.81,907.27,909.02,14349.0,895.0916,897.5382,895.0324,896.7588,14349.0
2024-05-14 11:00:00,908.99,910.2,908.17,909.92,9098.0,896.7292,897.9229,895.9203,897.6467,9098.0
2024-05-14 11:10:00,910.06,910.09,908.48,908.88,10664.0,897.7848,897.8144,896.2261,896.6207,10664.0
2024-05-14 11:20:00,908.55,910.24,908.55,909.5,4792.0,896.2952,897.9624,896.2952,897.2324,4792.0
2024-05-14 11:30:00,909.35,910.96,908.3,910.11,18284.0,897.0844,898.6727,896.0486,897.8341,18284.0
2024-05-14 11:40:00,911.53,911.95,909.8,911.06,3200.0,899.235,899.6493,897.5283,898.7713,3200.0
2024-05-14 11:50:00,911.94,912.87,911.68,911.8,2809.0,899.6395,900.5569,899.383,899.5013,2809.0
2024-05-14 12:00:00,911.28,912.93,910.39,912.93,2701.0,898.9884,900.6161,898.1104,900.6161,2701.0
2024-05-14 12:10:00,912.29,912.84,910.62,911.24,4083.0,899.9847,900.5273,898.3373,898.9489,4083.0
2024-05-14 12:20:00,910.95,910.95,909.24,909.68,1301.0,898.6628,898.6628,896.9759,897.4099,1301.0
2024-05-14 12:30:00,910.16,910.16,908.92,909.5,1579.0,897.8835,897.8835,896.6602,897.2324,1579.0
2024-05-14 12:40:00,908.88,909.69,907.36,908.0,2292.0,896.6207,897.4198,895.1212,895.7526,2292.0
2024-05-14 12:50:00,908.2,909.85,908.19,909.77,2601.0,895.9499,897.5776,895.94,897.4987,2601.0
2024-05-14 13:00:00,909.24,909.24,907.71,908.34,1100.0,896.9759,896.9759,895.4665,896.088,1100.0
2024-05-14 13:10:00,907.7,908.99,907.6,908.19,1601.0,895.4566,896.7292,895.358,895.94,1601.0
2024-05-14 13:20:00,908.05,908.96,908.05,908.8,2081.0,895.8019,896.6997,895.8019,896.5418,2081.0
2024-05-14 13:30:00,909.09,909.39,908.9,909.12,1510.0,896.8279,897.1239,896.6405,896.8575,1510.0
2024-05-14 13:40:00,908.78,909.28,908.77,908.94,1400.0,896.5221,897.0153,896.5122,896.6799,1400.0
2024-05-14 13:50:00,908.78,909.34,908.09,909.02,2437.0,896.5221,897.0745,895.8414,896.7588,2437.0
2024-05-14 14:00:00,909.33,911.56,909.33,911.56,2204.0,897.0647,899.2646,897.0647,899.2646,2204.0
2024-05-14 14:10:00,911.23,913.15,911.21,912.46,4131.0,898.939,900.8331,898.9193,900.1524,4131.0
2024-05-14 14:20:00,912.27,912.8,912.27,912.49,689.0,899.965,900.4879,899.965,900.182,689.0
2024-05-14 14:30:00,912.04,912.69,911.44,912.37,2000.0,899.7381,900.3793,899.1462,900.0637,2000.0
2024-05-14 14:40:00,912.77,913.19,912.23,912.24,1049.0,900.4583,900.8726,899.9255,899.9354,1049.0
2024-05-14 14:50:00,911.78,912.92,911.77,912.72,1750.0,899.4816,900.6062,899.4717,900.4089,1750.0
2024-05-14 15:00:00,912.5,912.85,911.62,911.95,3201.0,900.1919,900.5372,899.3238,899.6493,3201.0
2024-05-14 15:10:00,912.48,913.03,912.16,912.16,3100.0,900.1722,900.7148,899.8565,899.8565,3100.0
2024-05-14 15:20:00,912.65,913.97,912.35,912.85,2400.0,900.3399,901.6421,900.0439,900.5372,2400.0
2024-05-14 15:30:00,912.81,913.0,912.05,912.77,6497.0,900.4977,900.6852,899.748,900.4583,6497.0
2024-05-14 15:40:00,912.77,913.09,911.53,911.64,5678.0,900.4583,900.7739,899.235,899.3435,5678.0
2024-05-14 15:50:00,911.35,916.38,910.76,914.21,34919.0,899.0574,904.0196,898.4754,901.8788,34919.0
2024-05-15 09:30:00,918.74,918.75,912.96,914.05,44300.0,906.3477,906.3576,900.6457,901.721,44300.0
2024-05-15 09:40:00,913.49,915.97,911.55,911.66,9185.0,901.1685,903.6151,899.2547,899.3632,9185.0
2024-05-15 09:50:00,911.05,914.35,910.65,914.35,9478.0,898.7615,902.0169,898.3669,902.0169,9478.0
2024-05-15 10:00:00,915.4,916.54,914.86,915.88,9695.0,903.0528,904.1774,902.5201,903.5263,9695.0
2024-05-15 10:10:00,914.87,914.87,912.68,913.82,2829.0,902.5299,902.5299,900.3695,901.4941,2829.0
2024-05-15 10:20:00,914.0,915.88,913.9,914.4,8643.0,901.6717,903.5263,901.573,902.0663,8643.0
2024-05-15 10:30:00,913.65,918.11,913.57,917.28,8582.0,901.3264,905.7262,901.2475,904.9074,8582.0
2024-05-15 10:40:00,916.85,920.53,916.85,920.53,5900.0,904.4832,908.1136,904.4832,908.1136,5900.0
2024-05-15 10:50:00,920.53,920.57,920.01,920.48,3916.0,908.1136,908.1531,907.6006,908.0643,3916.0
2024-05-15 11:00:00,920.73,922.46,920.52,921.04,7106.0,908.3109,910.0176,908.1037,908.6167,7106.0
2024-05-15 11:10:00,921.14,924.07,921.03,923.93,11682.0,908.7154,911.6058,908.6068,911.4677,11682.0
2024-05-15 11:20:00,924.59,925.91,924.18,924.48,14932.0,912.1188,913.421,911.7144,912.0103,14932.0
2024-05-15 11:30:00,924.21,926.48,922.58,923.0,29765.0,911.744,913.9833,910.1359,910.5503,29765.0
2024-05-15 11:40:00,923.0,924.03,922.27,923.15,5300.0,910.5503,911.5664,909.8301,910.6983,5300.0
2024-05-15 11:50:00,923.77,924.96,923.76,924.89,5882.0,911.3099,912.4838,911.3,912.4148,5882.0
2024-05-15 12:00:00,924.06,924.42,922.59,923.87,4533.0,911.596,911.9511,910.1458,911.4085,4533.0
2024-05-15 12:10:00,924.69,925.16,924.07,925.16,6496.0,912.2175,912.6811,911.6058,912.6811,6496.0
2024-05-15 12:20:00,925.46,925.95,924.81,925.11,3464.0,912.9771,913.4605,912.3359,912.6318,3464.0
2024-05-15 12:30:00,925.84,926.1,924.59,924.7,2044.0,913.352,913.6085,912.1188,912.2273,2044.0
2024-05-15 12:40:00,924.74,925.75,924.4,925.59,1759.0,912.2668,913.2632,911.9314,913.1053,1759.0
2024-05-15 12:50:00,925.6,927.86,925.06,927.67,2300.0,913.1152,915.3447,912.5825,915.1573,2300.0
2024-05-15 13:00:00,927.97,928.28,927.15,927.69,1810.0,915.4532,915.7591,914.6443,915.177,1810.0
2024-05-15 13:10:00,928.28,930.11,928.16,929.47,5203.0,915.7591,917.5644,915.6407,916.933,5203.0
2024-05-15 13:20:00,929.26,930.16,929.04,930.16,2400.0,916.7258,917.6137,916.5088,917.6137,2400.0
2024-05-15 13:30:00,930.41,930.97,929.94,930.55,2522.0,917.8603,918.4128,917.3967,917.9984,2522.0
2024-05-15 13:40:00,930.46,932.12,930.03,931.13,7041.0,917.9097,919.5473,917.4855,918.5706,7041.0
2024-05-15 13:50:00,932.1,934.0,931.66,933.5,5926.0,919.5275,921.4019,919.0935,920.9086,5926.0
2024-05-15 14:00:00,933.45,935.41,933.38,935.26,5342.0,920.8593,922.7929,920.7903,922.6449,5342.0
2024-05-15 14:10:00,934.75,935.94,934.34,934.47,9858.0,922.1418,923.3157,921.7373,921.8656,9858.0
2024-05-15 14:20:00,934.71,934.97,932.08,932.33,6526.0,922.1023,922.3588,919.5078,919.7544,6526.0
2024-05-15 14:30:00,932.44,933.09,931.5,931.91,2266.0,919.8629,920.5042,918.9356,919.3401,2266.0
2024-05-15 14:40:00,932.52,932.52,930.74,931.18,2046.0,919.9419,919.9419,918.1859,918.6199,2046.0
2024-05-15 14:50:00,931.71,932.5,930.9,931.09,3754.0,919.1428,919.9221,918.3437,918.5312,3754.0
2024-05-15 15:00:00,931.05,932.41,930.12,931.81,3592.0,918.4917,919.8334,917.5742,919.2414,3592.0
2024-05-15 15:10:00,932.01,934.4,931.99,933.51,10118.0,919.4387,921.7965,919.419,920.9185,10118.0
2024-05-15 15:20:00,933.67,934.6,933.12,933.35,2504.0,921.0764,921.9938,920.5338,920.7607,2504.0
2024-05-15 15:30:00,933.77,934.0,932.13,932.96,4626.0,921.175,921.4019,919.5571,920.3759,4626.0
2024-05-15 15:40:00,933.08,935.87,933.07,935.67,19023.0,920.4943,923.2467,920.4844,923.0494,19023.0
2024-05-15 15:50:00,935.4,937.42,933.37,937.34,86113.0,922.783,924.7758,920.7804,924.6969,86113.0
2024-05-16 09:30:00,936.5,938.82,934.8,938.81,18341.0,923.8682,926.1569,922.1911,926.147,18341.0
2024-05-16 09:40:00,938.29,938.29,935.21,936.0,8274.0,925.634,925.634,922.5956,923.3749,8274.0
2024-05-16 09:50:00,936.87,937.54,935.88,937.29,2801.0,924.2332,924.8942,923.2565,924.6475,2801.0
2024-05-16 10:00:00,937.37,937.37,933.83,936.04,8958.0,924.7264,924.7264,921.2342,923.4144,8958.0
2024-05-16 10:10:00,935.63,936.74,935.0,936.74,6432.0,923.0099,924.1049,922.3884,924.1049,6432.0
2024-05-16 10:20:00,936.37,937.73,936.22,936.82,6176.0,923.7399,925.0816,923.592,924.1839,6176.0
2024-05-16 10:30:00,936.88,936.91,935.09,935.19,5331.0,924.2431,924.2727,922.4772,922.5759,5331.0
2024-05-16 10:40:00,935.25,937.09,935.01,936.48,4148.0,922.635,924.4502,922.3983,923.8485,4148.0
2024-05-16 10:50:00,936.6,937.14,936.0,936.61,7050.0,923.9668,924.4996,923.3749,923.9767,7050.0
2024-05-16 11:00:00,936.51,936.77,935.76,935.99,11285.0,923.878,924.1345,923.1382,923.3651,11285.0
2024-05-16 11:10:00,935.92,935.97,934.06,934.99,4610.0,923.296,923.3453,921.4611,922.3786,4610.0
2024-05-16 11:20:00,934.67,934.87,933.83,934.79,2380.0,922.0629,922.2602,921.2342,922.1812,2380.0
2024-05-16 11:30:00,934.41,934.41,932.92,932.93,24610.0,921.8064,921.8064,920.3365,920.3463,24610.0
2024-05-16 11:40:00,933.0,935.2,933.0,935.07,1550.0,920.4154,922.5857,920.4154,922.4575,1550.0
2024-05-16 11:50:00,935.16,935.63,934.21,935.17,2312.0,922.5463,923.0099,921.6091,922.5561,2312.0
2024-05-16 12:00:00,934.98,935.0,930.0,931.95,10294.0,922.3687,922.3884,917.4559,919.3796,10294.0
2024-05-16 12:10:00,931.95,932.32,928.02,929.01,10820.0,919.3796,919.7446,915.5026,916.4792,10820.0
2024-05-16 12:20:00,928.92,929.81,927.64,927.64,7164.0,916.3904,917.2684,915.1277,915.1277,7164.0
2024-05-16 12:30:00,926.93,927.25,925.57,926.65,5104.0,914.4273,914.743,913.0856,914.151,5104.0
2024-05-16 12:40:00,926.62,928.33,925.91,928.07,8052.0,914.1214,915.8084,913.421,915.5519,8052.0
2024-05-16 12:50:00,928.0,929.66,927.65,929.66,2639.0,915.4828,917.1204,915.1376,917.1204,2639.0
2024-05-16 13:00:00,929.77,929.77,928.84,929.57,1400.0,917.229,917.229,916.3115,917.0317,1400.0
2024-05-16 13:10:00,929.66,930.22,929.26,929.49,2407.0,917.1204,917.6729,916.7258,916.9527,2407.0
2024-05-16 13:20:00,929.24,929.24,924.43,926.86,5024.0,916.7061,916.7061,911.961,914.3582,5024.0
2024-05-16 13:30:00,926.63,927.63,926.63,927.14,1547.0,914.1313,915.1178,914.1313,914.6344,1547.0
2024-05-16 13:40:00,927.27,927.82,924.65,924.92,2832.0,914.7627,915.3053,912.178,912.4444,2832.0
2024-05-16 13:50:00,925.68,927.27,925.67,926.62,1833.0,913.1941,914.7627,913.1843,914.1214,1833.0
2024-05-16 14:00:00,927.11,927.11,924.88,925.5,1619.0,914.6048,914.6048,912.4049,913.0166,1619.0
2024-05-16 14:10:00,925.15,925.15,922.67,923.41,3594.0,912.6713,912.6713,910.2247,910.9547,3594.0
2024-05-16 14:20:00,924.43,924.93,922.87,923.84,5065.0,911.961,912.4542,910.422,911.3789,5065.0
2024-05-16 14:30:00,923.67,924.89,923.26,924.44,2771.0,911.2112,912.4148,910.8068,911.9709,2771.0
2024-05-16 14:40:00,923.45,925.58,923.45,924.35,2762.0,910.9942,913.0955,910.9942,911.8821,2762.0
2024-05-16 14:50:00,924.88,924.88,922.64,923.77,6086.0,912.4049,912.4049,910.1951,911.3099,6086.0
2024-05-16 15:00:00,924.23,925.27,923.82,924.66,3032.0,911.7637,912.7897,911.3592,912.1879,3032.0
2024-05-16 15:10:00,924.72,924.91,923.44,923.57,5908.0,912.2471,912.4345,910.9843,911.1126,5908.0
2024-05-16 15:20:00,923.57,925.19,922.93,923.77,5293.0,911.1126,912.7107,910.4812,911.3099,5293.0
2024-05-16 15:30:00,923.75,923.75,921.0,921.33,7767.0,911.2902,911.2902,908.5773,908.9028,7767.0
2024-05-16 15:40:00,921.53,922.52,920.68,921.09,6819.0,909.1001,910.0767,908.2616,908.666,6819.0
2024-05-16 15:50:00,921.93,922.31,918.94,919.34,34872.0,909.4947,909.8696,906.545,906.9396,34872.0
2024-05-17 09:30:00,920.8,924.24,920.02,924.24,30513.0,908.3799,911.7735,907.6105,911.7735,30513.0
2024-05-17 09:40:00,924.29,925.35,922.43,922.6,13350.0,911.8229,912.8686,909.988,910.1557,13350.0
2024-05-17 09:50:00,922.22,924.05,921.46,923.04,17177.0,909.7808,911.5861,909.031,910.5897,17177.0
2024-05-17 10:00:00,923.21,925.56,922.26,924.18,11812.0,910.7574,913.0757,909.8203,911.7144,11812.0
2024-05-17 10:10:00,924.88,924.89,922.51,924.24,8980.0,912.4049,912.4148,910.0669,911.7735,8980.0
2024-05-17 10:20:00,924.85,928.8,924.85,928.23,6403.0,912.3753,916.272,912.3753,915.7097,6403.0
2024-05-17 10:30:00,928.75,930.97,928.12,928.12,8166.0,916.2227,918.4128,915.6012,915.6012,8166.0
2024-05-17 10:40:00,928.52,930.0,928.52,928.84,3088.0,915.9958,917.4559,915.9958,916.3115,3088.0
2024-05-17 10:50:00,928.64,930.3,928.48,930.06,5552.0,916.1142,917.7518,915.9564,917.515,5552.0
2024-05-17 11:00:00,929.94,930.08,927.96,929.88,6883.0,917.3967,917.5348,915.4434,917.3375,6883.0
2024-05-17 11:10:00,929.49,929.49,927.5,928.31,3827.0,916.9527,916.9527,914.9896,915.7887,3827.0
2024-05-17 11:20:00,928.11,928.64,926.6,926.6,7778.0,915.5914,916.1142,914.1017,914.1017,7778.0
2024-05-17 11:30:00,926.95,927.67,926.51,926.62,22261.0,914.447,915.1573,914.0129,914.1214,22261.0
2024-05-17 11:40:00,925.92,926.29,925.05,925.05,4272.0,913.4309,913.7959,912.5726,912.5726,4272.0
2024-05-17 11:50:00,925.29,928.08,925.28,927.55,3782.0,912.8094,915.5618,912.7995,915.0389,3782.0
2024-05-17 12:00:00,927.44,928.5,927.12,927.85,6398.0,914.9304,915.9761,914.6147,915.3349,6398.0
2024-05-17 12:10:00,927.84,927.84,926.5,927.5,4517.0,915.325,915.325,914.0031,914.9896,4517.0
2024-05-17 12:20:00,927.48,928.5,927.47,928.45,3564.0,914.9698,915.9761,914.96,915.9268,3564.0
2024-05-17 12:30:00,928.13,928.87,927.27,928.29,7209.0,915.6111,916.3411,914.7627,915.7689,7209.0
2024-05-17 12:40:00,928.3,928.3,925.57,926.54,6056.0,915.7788,915.7788,913.0856,914.0425,6056.0
2024-05-17 12:50:00,926.56,928.56,926.55,927.58,4111.0,914.0623,916.0353,914.0524,915.0685,4111.0
2024-05-17 13:00:00,927.59,927.95,926.45,926.8,3308.0,915.0784,915.4335,913.9537,914.299,3308.0
2024-05-17 13:10:00,926.6,926.6,922.67,922.69,11288.0,914.1017,914.1017,910.2247,910.2445,11288.0
2024-05-17 13:20:00,922.81,924.61,922.81,923.37,3088.0,910.3628,912.1386,910.3628,910.9153,3088.0
2024-05-17 13:30:00,924.0,925.3,923.59,924.77,20288.0,911.5368,912.8193,911.1323,912.2964,20288.0
2024-05-17 13:40:00,923.95,926.05,923.95,925.09,4900.0,911.4875,913.5591,911.4875,912.6121,4900.0
2024-05-17 13:50:00,924.57,925.42,923.01,923.5,9478.0,912.0991,912.9376,910.5601,911.0435,9478.0
2024-05-17 14:00:00,923.51,923.52,921.22,921.39,4195.0,911.0534,911.0633,908.7943,908.962,4195.0
2024-05-17 14:10:00,921.01,921.24,919.19,920.0,3896.0,908.5871,908.814,906.7917,907.5907,3896.0
2024-05-17 14:20:00,919.51,919.56,916.21,919.32,3744.0,907.1073,907.1567,903.8519,906.9199,3744.0
2024-05-17 14:30:00,919.38,919.63,918.45,919.32,1939.0,906.9791,907.2257,906.0616,906.9199,1939.0
2024-05-17 14:40:00,919.13,920.62,918.65,920.62,4710.0,906.7325,908.2024,906.2589,908.2024,4710.0
2024-05-17 14:50:00,920.51,923.64,920.51,922.88,4700.0,908.0939,911.1816,908.0939,910.4319,4700.0
2024-05-17 15:00:00,922.84,923.67,922.62,923.63,2300.0,910.3924,911.2112,910.1754,911.1718,2300.0
2024-05-17 15:10:00,923.89,925.21,923.14,924.26,2708.0,911.4283,912.7305,910.6884,911.7933,2708.0
2024-05-17 15:20:00,924.61,926.0,924.61,924.64,3821.0,912.1386,913.5098,912.1386,912.1682,3821.0
2024-05-17 15:30:00,924.71,927.21,924.37,926.97,13559.0,912.2372,914.7035,911.9018,914.4667,13559.0
2024-05-17 15:40:00,926.7,927.5,925.91,926.02,8907.0,914.2004,914.9896,913.421,913.5295,8907.0
2024-05-17 15:50:00,926.27,927.02,924.96,924.97,19621.0,913.7762,914.5161,912.4838,912.4937,19621.0
2024-05-20 09:30:00,925.78,934.01,925.78,932.15,23495.0,913.2928,921.4118,913.2928,919.5769,23495.0
2024-05-20 09:40:00,932.33,935.81,932.17,933.69,12633.0,919.7544,923.1875,919.5966,921.0961,12633.0
2024-05-20 09:50:00,933.6,936.77,933.6,936.21,7449.0,921.0073,924.1345,921.0073,923.5821,7449.0
2024-05-20 10:00:00,936.35,937.5,935.39,937.14,6968.0,923.7202,924.8547,922.7732,924.4996,6968.0
2024-05-20 10:10:00,937.3,938.0,936.32,937.71,5471.0,924.6574,925.348,923.6906,925.0619,5471.0
2024-05-20 10:20:00,937.17,938.08,935.29,935.37,2801.0,924.5291,925.4269,922.6745,922.7534,2801.0
2024-05-20 10:30:00,935.46,935.47,934.51,934.95,1930.0,922.8422,922.8521,921.905,922.3391,1930.0
2024-05-20 10:40:00,935.32,938.47,935.32,938.47,1865.0,922.7041,925.8116,922.7041,925.8116,1865.0
2024-05-20 10:50:00,938.36,938.4,936.47,937.15,4424.0,925.7031,925.7426,923.8386,924.5094,4424.0
2024-05-20 11:00:00,937.02,937.14,935.9,936.3,2460.0,924.3812,924.4996,923.2763,923.6709,2460.0
2024-05-20 11:10:00,935.81,937.14,935.81,937.05,5052.0,923.1875,924.4996,923.1875,924.4108,5052.0
2024-05-20 11:20:00,937.5,938.99,937.17,938.7,7297.0,924.8547,926.3246,924.5291,926.0385,7297.0
2024-05-20 11:30:00,939.0,940.29,938.18,938.62,24022.0,926.3345,927.6071,925.5255,925.9596,24022.0
2024-05-20 11:40:00,939.14,939.29,937.29,938.97,6977.0,926.4726,926.6206,924.6475,926.3049,6977.0
2024-05-20 11:50:00,939.0,939.29,938.0,939.1,3724.0,926.3345,926.6206,925.348,926.4331,3724.0
2024-05-20 12:00:00,939.57,940.52,939.09,939.09,3561.0,926.8968,927.834,926.4232,926.4232,3561.0
2024-05-20 12:10:00,939.63,940.0,938.67,939.37,3924.0,926.956,927.321,926.0089,926.6995,3924.0
2024-05-20 12:20:00,940.49,941.96,939.41,940.68,5438.0,927.8044,929.2545,926.7389,927.9918,5438.0
2024-05-20 12:30:00,940.98,943.8,940.98,943.8,1820.0,928.2878,931.0697,928.2878,931.0697,1820.0
2024-05-20 12:40:00,944.39,944.42,943.94,944.14,1972.0,931.6518,931.6814,931.2078,931.4051,1972.0
2024-05-20 12:50:00,944.34,946.72,944.34,946.27,3209.0,931.6024,933.9503,931.6024,933.5064,3209.0
2024-05-20 13:00:00,946.44,946.53,944.66,945.36,3243.0,933.6741,933.7629,931.9181,932.6087,3243.0
2024-05-20 13:10:00,945.36,945.64,944.34,945.13,4263.0,932.6087,932.8849,931.6024,932.3818,4263.0
2024-05-20 13:20:00,945.09,945.09,942.28,942.39,4059.0,932.3423,932.3423,929.5702,929.6787,4059.0
2024-05-20 13:30:00,942.03,942.71,941.23,941.37,2015.0,929.3236,929.9944,928.5344,928.6725,2015.0
2024-05-20 13:40:00,942.06,942.63,940.66,940.88,1715.0,929.3532,929.9155,927.9721,928.1891,1715.0
2024-05-20 13:50:00,940.87,940.96,939.77,940.86,1548.0,928.1792,928.268,927.0941,928.1694,1548.0
2024-05-20 14:00:00,940.77,941.09,938.11,938.63,5741.0,928.0806,928.3963,925.4565,925.9695,5741.0
2024-05-20 14:10:00,938.73,939.99,938.72,938.94,3663.0,926.0681,927.3111,926.0582,926.2753,3663.0
2024-05-20 14:20:00,939.05,939.99,938.69,939.96,2490.0,926.3838,927.3111,926.0286,927.2815,2490.0
2024-05-20 14:30:00,939.77,940.06,939.43,939.72,1313.0,927.0941,927.3802,926.7587,927.0448,1313.0
2024-05-20 14:40:00,940.15,940.79,938.99,938.99,4205.0,927.469,928.1003,926.3246,926.3246,4205.0
2024-05-20 14:50:00,938.96,938.99,938.0,938.0,2307.0,926.295,926.3246,925.348,925.348,2307.0
2024-05-20 15:00:00,937.82,938.92,936.96,938.67,4169.0,925.1704,926.2555,924.322,926.0089,4169.0
2024-05-20 15:10:00,938.72,939.68,938.72,939.68,1306.0,926.0582,927.0053,926.0582,927.0053,1306.0
2024-05-20 15:20:00,940.16,941.67,939.29,941.23,4063.0,927.4788,928.9684,926.6206,928.5344,4063.0
2024-05-20 15:30:00,941.11,941.11,938.93,939.65,7827.0,928.416,928.416,926.2654,926.9757,7827.0
2024-05-20 15:40:00,939.55,940.37,938.9,938.91,9326.0,926.877,927.686,926.2358,926.2457,9326.0
2024-05-20 15:50:00,939.35,940.4,937.07,940.4,50844.0,926.6797,927.7156,924.4305,927.7156,50844.0
2024-05-21 09:30:00,921.17,926.71,920.94,923.0,30878.0,908.745,914.2102,908.5181,910.5503,30878.0
2024-05-21 09:40:00,923.33,923.33,915.33,915.67,13591.0,910.8758,910.8758,902.9837,903.3191,13591.0
2024-05-21 09:50:00,916.58,920.2,915.99,915.99,8117.0,904.2169,907.788,903.6348,903.6348,8117.0
2024-05-21 10:00:00,917.65,922.28,917.65,922.09,9097.0,905.2724,909.84,905.2724,909.6525,9097.0
2024-05-21 10:10:00,922.31,922.92,920.67,922.26,10520.0,909.8696,910.4714,908.2517,909.8203,10520.0
2024-05-21 10:20:00,922.42,924.03,921.82,924.03,5975.0,909.9781,911.5664,909.3862,911.5664,5975.0
2024-05-21 10:30:00,923.62,927.99,923.61,927.1,17364.0,911.1619,915.473,911.152,914.595,17364.0
2024-05-21 10:40:00,926.85,926.85,923.24,924.99,11227.0,914.3483,914.3483,910.787,912.5134,11227.0
2024-05-21 10:50:00,925.72,927.74,924.97,926.21,4905.0,913.2336,915.2263,912.4937,913.717,4905.0
2024-05-21 11:00:00,925.74,927.51,925.01,926.41,6553.0,913.2533,914.9994,912.5332,913.9143,6553.0
2024-05-21 11:10:00,925.66,926.02,924.7,925.83,6391.0,913.1744,913.5295,912.2273,913.3421,6391.0
2024-05-21 11:20:00,925.98,926.53,925.45,925.73,7852.0,913.4901,914.0327,912.9672,913.2435,7852.0
2024-05-21 11:30:00,926.09,928.54,925.27,926.73,27099.0,913.5986,916.0156,912.7897,914.23,27099.0
2024-05-21 11:40:00,927.14,928.13,926.0,927.67,8890.0,914.6344,915.6111,913.5098,915.1573,8890.0
2024-05-21 11:50:00,928.0,929.29,927.22,927.8,7133.0,915.4828,916.7554,914.7134,915.2855,7133.0
2024-05-21 12:00:00,928.16,929.29,927.62,929.29,3636.0,915.6407,916.7554,915.108,916.7554,3636.0
2024-05-21 12:10:00,929.48,932.7,929.46,932.07,4806.0,916.9429,920.1194,916.9231,919.4979,4806.0
2024-05-21 12:20:00,932.45,933.39,931.52,933.39,9401.0,919.8728,920.8001,918.9554,920.8001,9401.0
2024-05-21 12:30:00,932.99,933.58,930.85,931.88,9929.0,920.4055,920.9876,918.2944,919.3105,9929.0
2024-05-21 12:40:00,931.0,931.9,930.49,931.9,2907.0,918.4424,919.3302,917.9392,919.3302,2907.0
2024-05-21 12:50:00,931.81,931.81,929.57,930.52,4263.0,919.2414,919.2414,917.0317,917.9688,4263.0
2024-05-21 13:00:00,930.16,930.52,929.82,930.49,2126.0,917.6137,917.9688,917.2783,917.9392,2126.0
2024-05-21 13:10:00,930.51,930.9,929.11,929.53,2928.0,917.959,918.3437,916.5779,916.9922,2928.0
2024-05-21 13:20:00,929.73,931.41,929.64,931.41,3628.0,917.1895,918.8468,917.1007,918.8468,3628.0
2024-05-21 13:30:00,930.84,931.46,929.82,930.67,3573.0,918.2845,918.8962,917.2783,918.1168,3573.0
2024-05-21 13:40:00,930.65,930.77,930.01,930.22,4577.0,918.0971,918.2155,917.4657,917.6729,4577.0
2024-05-21 13:50:00,930.71,931.84,930.25,931.84,3868.0,918.1563,919.271,917.7025,919.271,3868.0
2024-05-21 14:00:00,931.79,932.28,931.14,931.16,2896.0,919.2217,919.7051,918.5805,918.6002,2896.0
2024-05-21 14:10:00,930.85,931.72,930.0,930.13,2359.0,918.2944,919.1527,917.4559,917.5841,2359.0
2024-05-21 14:20:00,930.33,930.83,928.56,928.56,3600.0,917.7814,918.2747,916.0353,916.0353,3600.0
2024-05-21 14:30:00,929.02,930.2,929.02,929.05,5156.0,916.4891,917.6532,916.4891,916.5187,5156.0
2024-05-21 14:40:00,929.05,929.93,928.51,928.77,3589.0,916.5187,917.3868,915.986,916.2424,3589.0
2024-05-21 14:50:00,928.75,930.6,928.75,930.6,7651.0,916.2227,918.0478,916.2227,918.0478,7651.0
2024-05-21 15:00:00,930.0,930.44,929.15,930.42,5000.0,917.4559,917.8899,916.6173,917.8702,5000.0
2024-05-21 15:10:00,930.16,930.52,929.62,929.62,3886.0,917.6137,917.9688,917.081,917.081,3886.0
2024-05-21 15:20:00,929.91,930.14,927.17,927.17,4514.0,917.3671,917.594,914.664,914.664,4514.0
2024-05-21 15:30:00,927.27,928.35,927.03,927.03,5833.0,914.7627,915.8281,914.5259,914.5259,5833.0
2024-05-21 15:40:00,927.37,927.84,926.84,927.35,6818.0,914.8613,915.325,914.3385,914.8416,6818.0
2024-05-21 15:50:00,926.85,927.18,924.4,924.4,40275.0,914.3483,914.6739,911.9314,911.9314,40275.0
2024-05-22 09:30:00,931.21,933.5,930.31,930.4,21062.0,918.6495,920.9086,917.7617,917.8505,21062.0
2024-05-22 09:40:00,930.22,930.37,928.05,928.55,9168.0,917.6729,917.8209,915.5322,916.0254,9168.0
2024-05-22 09:50:00,928.39,928.96,925.69,926.87,5224.0,915.8676,916.4299,913.204,914.3681,5224.0
2024-05-22 10:00:00,927.44,927.87,923.2,923.35,10862.0,914.9304,915.3546,910.7476,910.8956,10862.0
2024-05-22 10:10:00,923.61,927.18,923.47,925.79,14289.0,911.152,914.6739,911.0139,913.3026,14289.0
2024-05-22 10:20:00,925.94,926.83,924.63,926.83,3055.0,913.4506,914.3286,912.1583,914.3286,3055.0
2024-05-22 10:30:00,926.53,926.53,925.37,926.26,7311.0,914.0327,914.0327,912.8883,913.7663,7311.0
2024-05-22 10:40:00,926.73,927.33,925.75,926.88,2907.0,914.23,914.8219,913.2632,914.3779,2907.0
2024-05-22 10:50:00,927.24,927.79,926.48,926.48,8049.0,914.7331,915.2757,913.9833,913.9833,8049.0
2024-05-22 11:00:00,926.73,928.15,926.44,927.75,4787.0,914.23,915.6308,913.9439,915.2362,4787.0
2024-05-22 11:10:00,927.81,928.25,926.64,926.64,5554.0,915.2954,915.7295,914.1412,914.1412,5554.0
2024-05-22 11:20:00,926.59,927.09,925.63,925.83,3368.0,914.0919,914.5851,913.1448,913.3421,3368.0
2024-05-22 11:30:00,926.84,926.9,924.46,925.83,5600.0,914.3385,914.3977,911.9906,913.3421,5600.0
2024-05-22 11:40:00,925.75,927.18,925.67,926.32,2583.0,913.2632,914.6739,913.1843,913.8255,2583.0
2024-05-22 11:50:00,926.01,926.01,924.29,925.17,2900.0,913.5197,913.5197,911.8229,912.691,2900.0
2024-05-22 12:00:00,924.85,925.0,924.08,925.0,5952.0,912.3753,912.5233,911.6157,912.5233,5952.0
2024-05-22 12:10:00,925.43,925.44,924.8,925.44,1921.0,912.9475,912.9574,912.326,912.9574,1921.0
2024-05-22 12:20:00,924.71,925.71,923.65,924.09,4352.0,912.2372,913.2237,911.1915,911.6256,4352.0
2024-05-22 12:30:00,924.75,924.9,923.18,924.85,7565.0,912.2767,912.4246,910.7278,912.3753,7565.0
2024-05-22 12:40:00,924.84,924.84,922.56,922.77,3950.0,912.3655,912.3655,910.1162,910.3234,3950.0
2024-05-22 12:50:00,923.26,924.36,921.55,923.56,4400.0,910.8068,911.8919,909.1198,911.1027,4400.0
2024-05-22 13:00:00,923.52,924.62,923.16,924.24,4700.0,911.0633,912.1484,910.7081,911.7735,4700.0
2024-05-22 13:10:00,924.52,924.6,923.56,923.56,2515.0,912.0498,912.1287,911.1027,911.1027,2515.0
2024-05-22 13:20:00,923.3,923.72,922.2,923.06,4115.0,910.8462,911.2606,909.7611,910.6095,4115.0
2024-05-22 13:30:00,923.08,923.08,918.28,918.28,12310.0,910.6292,910.6292,905.8939,905.8939,12310.0
2024-05-22 13:40:00,918.9,919.65,916.52,916.52,4583.0,906.5056,907.2455,904.1577,904.1577,4583.0
2024-05-22 13:50:00,917.68,918.05,916.35,917.85,4051.0,905.302,905.667,903.99,905.4697,4051.0
2024-05-22 14:00:00,917.47,918.84,913.49,917.9,12751.0,905.0949,906.4464,901.1685,905.5191,12751.0
2024-05-22 14:10:00,917.48,920.0,917.48,917.96,5302.0,905.1047,907.5907,905.1047,905.5783,5302.0
2024-05-22 14:20:00,917.17,917.44,914.78,914.96,6677.0,904.7989,905.0653,902.4411,902.6187,6677.0
2024-05-22 14:30:00,915.68,916.37,914.52,916.0,3178.0,903.329,904.0097,902.1847,903.6447,3178.0
2024-05-22 14:40:00,915.98,917.07,915.09,916.72,5153.0,903.625,904.7003,902.747,904.355,5153.0
2024-05-22 14:50:00,916.91,917.85,916.36,916.99,5009.0,904.5424,905.4697,903.9998,904.6213,5009.0
2024-05-22 15:00:00,917.84,919.78,917.02,919.54,5218.0,905.4599,907.3737,904.6509,907.1369,5218.0
2024-05-22 15:10:00,919.61,919.78,917.08,917.08,4225.0,907.206,907.3737,904.7101,904.7101,4225.0
2024-05-22 15:20:00,917.27,920.89,917.27,920.09,3500.0,904.8976,908.4687,904.8976,907.6795,3500.0
2024-05-22 15:30:00,920.29,921.18,918.28,918.5,7377.0,907.8768,908.7548,905.8939,906.111,7377.0
2024-05-22 15:40:00,918.77,919.82,917.35,918.9,7954.0,906.3773,907.4132,904.9765,906.5056,7954.0
2024-05-22 15:50:00,918.17,923.18,917.27,922.79,43478.0,905.7854,910.7278,904.8976,910.3431,43478.0
2024-05-23 09:30:00,967.58,969.49,964.27,966.36,48174.0,954.529,956.4132,951.2636,953.3254,48174.0
2024-05-23 09:40:00,966.86,966.86,959.34,960.57,30024.0,953.8187,953.8187,946.4001,947.6135,30024.0
2024-05-23 09:50:00,961.01,961.36,954.59,955.85,25689.0,948.0476,948.3929,941.7142,942.9572,25689.0
2024-05-23 10:00:00,955.5,958.5,954.8,957.45,12209.0,942.6119,945.5714,941.9213,944.5356,12209.0
2024-05-23 10:10:00,957.89,961.37,957.89,958.99,17827.0,944.9697,948.4027,944.9697,946.0548,17827.0
2024-05-23 10:20:00,959.21,959.46,955.67,956.36,14251.0,946.2719,946.5185,942.7796,943.4603,14251.0
2024-05-23 10:30:00,956.36,959.5,955.47,957.41,17624.0,943.4603,946.558,942.5823,944.4961,17624.0
2024-05-23 10:40:00,957.27,957.27,951.74,952.7,8901.0,944.358,944.358,938.9026,939.8497,8901.0
2024-05-23 10:50:00,951.83,951.83,946.47,947.0,10437.0,938.9914,938.9914,933.7037,934.2266,10437.0
2024-05-23 11:00:00,947.0,950.11,946.66,949.82,9456.0,934.2266,937.2946,933.8911,937.0085,9456.0
2024-05-23 11:10:00,950.25,950.88,947.69,947.7,10640.0,937.4327,938.0542,934.9072,934.9171,10640.0
2024-05-23 11:20:00,948.18,949.05,947.43,948.73,9745.0,935.3906,936.2489,934.6508,935.9332,9745.0
2024-05-23 11:30:00,949.71,950.27,947.47,947.67,26718.0,936.9,937.4524,934.6902,934.8875,26718.0
2024-05-23 11:40:00,947.18,948.44,946.3,948.44,49673.0,934.4041,935.6471,933.536,935.6471,49673.0
2024-05-23 11:50:00,949.09,951.0,948.88,950.55,29653.0,936.2884,938.1726,936.0812,937.7287,29653.0
2024-05-23 12:00:00,950.23,951.74,949.6,949.99,31697.0,937.413,938.9026,936.7915,937.1762,31697.0
2024-05-23 12:10:00,949.53,951.67,948.86,951.52,9632.0,936.7224,938.8336,936.0615,938.6856,9632.0
2024-05-23 12:20:00,953.49,953.66,952.2,953.3,4437.0,940.629,940.7967,939.3564,940.4416,4437.0
2024-05-23 12:30:00,954.0,954.28,952.12,952.77,3238.0,941.1321,941.4084,939.2775,939.9187,3238.0
2024-05-23 12:40:00,952.73,954.41,950.26,950.36,6882.0,939.8793,941.5366,937.4426,937.5412,6882.0
2024-05-23 12:50:00,950.02,950.87,949.4,950.1,7170.0,937.2058,938.0444,936.5942,937.2847,7170.0
2024-05-23 13:00:00,949.93,951.04,947.65,948.48,3672.0,937.117,938.2121,934.8678,935.6866,3672.0
2024-05-23 13:10:00,948.84,950.01,948.02,948.02,4008.0,936.0417,937.196,935.2328,935.2328,4008.0
2024-05-23 13:20:00,948.64,951.05,947.92,950.83,4624.0,935.8444,938.2219,935.1341,938.0049,4624.0
2024-05-23 13:30:00,950.15,950.15,942.79,944.02,6757.0,937.3341,937.3341,930.0733,931.2868,6757.0
2024-05-23 13:40:00,943.29,945.66,941.0,943.2,4197.0,930.5666,932.9046,928.3075,930.4778,4197.0
2024-05-23 13:50:00,943.02,943.45,938.0,938.26,6866.0,930.3002,930.7244,925.348,925.6044,6866.0
2024-05-23 14:00:00,938.53,939.33,935.84,938.06,9218.0,925.8708,926.66,923.2171,925.4071,9218.0
2024-05-23 14:10:00,938.36,939.26,935.51,935.51,5445.0,925.7031,926.591,922.8915,922.8915,5445.0
2024-05-23 14:20:00,935.06,936.29,932.14,933.03,16790.0,922.4476,923.661,919.567,920.445,16790.0
2024-05-23 14:30:00,931.64,932.93,927.81,932.43,14968.0,919.0737,920.3463,915.2954,919.8531,14968.0
2024-05-23 14:40:00,932.39,933.79,928.14,928.58,11030.0,919.8136,921.1947,915.6209,916.055,11030.0
2024-05-23 14:50:00,929.06,930.51,927.41,927.85,7159.0,916.5285,917.959,914.9008,915.3349,7159.0
2024-05-23 15:00:00,928.34,931.81,928.34,931.31,4317.0,915.8182,919.2414,915.8182,918.7482,4317.0
2024-05-23 15:10:00,931.51,932.74,929.8,931.34,6524.0,918.9455,920.1589,917.2586,918.7778,6524.0
2024-05-23 15:20:00,932.02,932.63,930.97,931.99,2953.0,919.4486,920.0504,918.4128,919.419,2953.0
2024-05-23 15:30:00,932.78,936.02,932.06,935.06,5252.0,920.1984,923.3947,919.4881,922.4476,5252.0
2024-05-23 15:40:00,934.7,936.67,934.06,934.92,11686.0,922.0925,924.0359,921.4611,922.3095,11686.0
2024-05-23 15:50:00,934.43,936.01,932.91,934.25,38122.0,921.8261,923.3848,920.3266,921.6485,38122.0
2024-05-24 09:30:00,938.26,938.6,933.73,937.28,27650.0,925.6044,925.9399,921.1355,924.6377,27650.0
2024-05-24 09:40:00,937.3,942.76,936.97,941.4,16751.0,924.6574,930.0437,924.3318,928.7021,16751.0
2024-05-24 09:50:00,941.46,942.5,940.34,941.5,8562.0,928.7613,929.7873,927.6564,928.8007,8562.0
2024-05-24 10:00:00,941.93,946.82,941.93,945.19,12120.0,929.2249,934.049,929.2249,932.441,12120.0
2024-05-24 10:10:00,944.77,946.95,944.34,946.95,13104.0,932.0266,934.1772,931.6024,934.1772,13104.0
2024-05-24 10:20:00,947.0,949.93,946.71,948.76,10681.0,934.2266,937.117,933.9405,935.9628,10681.0
2024-05-24 10:30:00,949.3,951.92,948.91,951.59,8004.0,936.4955,939.0802,936.1108,938.7546,8004.0
2024-05-24 10:40:00,951.54,953.53,950.8,953.45,5978.0,938.7053,940.6685,937.9753,940.5896,5978.0
2024-05-24 10:50:00,953.57,953.77,952.75,953.77,2105.0,940.7079,940.9052,939.899,940.9052,2105.0
2024-05-24 11:00:00,954.1,956.16,954.0,956.16,5892.0,941.2308,943.263,941.1321,943.263,5892.0
2024-05-24 11:10:00,955.91,957.31,955.83,956.87,5516.0,943.0164,944.3975,942.9375,943.9634,5516.0
2024-05-24 11:20:00,956.88,957.03,954.78,954.8,4575.0,943.9733,944.1213,941.9016,941.9213,4575.0
2024-05-24 11:30:00,954.58,956.97,954.4,954.4,24573.0,941.7043,944.0621,941.5267,941.5267,24573.0
2024-05-24 11:40:00,954.28,956.17,953.59,954.99,5000.0,941.4084,943.2729,940.7277,942.1088,5000.0
2024-05-24 11:50:00,954.98,955.03,953.79,954.67,3026.0,942.0989,942.1482,940.925,941.7931,3026.0
2024-05-24 12:00:00,954.45,955.41,954.0,954.79,2039.0,941.5761,942.5231,941.1321,941.9115,2039.0
2024-05-24 12:10:00,955.64,957.98,955.64,957.55,2718.0,942.75,945.0585,942.75,944.6343,2718.0
2024-05-24 12:20:00,957.05,957.37,956.98,957.29,1019.0,944.141,944.4567,944.0719,944.3778,1019.0
2024-05-24 12:30:00,956.56,957.28,955.75,955.96,3002.0,943.6576,944.3679,942.8585,943.0657,3002.0
2024-05-24 12:40:00,955.38,955.8,955.13,955.75,3226.0,942.4935,942.9079,942.2469,942.8585,3226.0
2024-05-24 12:50:00,955.96,956.73,954.42,954.43,5005.0,943.0657,943.8253,941.5465,941.5563,5005.0
2024-05-24 13:00:00,953.9,955.0,953.0,953.41,2469.0,941.0335,942.1186,940.1456,940.5501,2469.0
2024-05-24 13:10:00,953.34,954.64,953.33,954.59,1623.0,940.481,941.7635,940.4712,941.7142,1623.0
2024-05-24 13:20:00,954.63,956.04,954.37,955.5,1200.0,941.7536,943.1446,941.4971,942.6119,1200.0
2024-05-24 13:30:00,955.34,955.7,953.98,955.69,3860.0,942.4541,942.8092,941.1124,942.7993,3860.0
2024-05-24 13:40:00,955.21,955.63,954.05,955.63,1786.0,942.3258,942.7402,941.1815,942.7402,1786.0
2024-05-24 13:50:00,955.86,957.65,955.65,957.65,3175.0,942.967,944.7329,942.7599,944.7329,3175.0
2024-05-24 14:00:00,956.77,958.57,956.58,958.43,2271.0,943.8648,945.6405,943.6773,945.5024,2271.0
2024-05-24 14:10:00,957.22,958.53,956.84,958.1,3971.0,944.3087,945.601,943.9338,945.1768,3971.0
2024-05-24 14:20:00,957.62,958.24,956.67,956.7,2100.0,944.7033,945.3149,943.7661,943.7957,2100.0
2024-05-24 14:30:00,956.65,956.68,955.16,956.28,1741.0,943.7464,943.776,942.2765,943.3814,1741.0
2024-05-24 14:40:00,956.56,956.56,955.35,955.97,1888.0,943.6576,943.6576,942.4639,943.0756,1888.0
2024-05-24 14:50:00,955.53,955.53,954.42,954.87,1915.0,942.6415,942.6415,941.5465,941.9904,1915.0
2024-05-24 15:00:00,954.81,954.81,952.69,954.46,2069.0,941.9312,941.9312,939.8398,941.5859,2069.0
2024-05-24 15:10:00,955.11,955.61,954.83,955.3,2504.0,942.2272,942.7204,941.9509,942.4146,2504.0
2024-05-24 15:20:00,954.86,955.08,953.71,954.35,3082.0,941.9805,942.1976,940.846,941.4774,3082.0
2024-05-24 15:30:00,954.37,955.49,953.96,955.49,5301.0,941.4971,942.602,941.0927,942.602,5301.0
2024-05-24 15:40:00,955.37,955.77,953.08,953.7,4976.0,942.4837,942.8783,940.2245,940.8362,4976.0
2024-05-24 15:50:00,953.71,956.57,953.47,956.57,34718.0,940.846,943.6675,940.6093,943.6675,34718.0
2024-05-28 09:30:00,972.8,975.05,970.65,971.97,23580.0,959.6786,961.8982,957.5576,958.8598,23580.0
2024-05-28 09:40:00,972.38,972.38,966.44,967.45,16882.0,959.2642,959.2642,953.4043,954.4007,16882.0
2024-05-28 09:50:00,968.07,968.25,965.25,967.62,7803.0,955.0124,955.1899,952.2304,954.5684,7803.0
2024-05-28 10:00:00,967.27,969.15,965.73,968.87,5315.0,954.2231,956.0778,952.7039,955.8016,5315.0
2024-05-28 10:10:00,970.0,970.0,967.02,967.75,4532.0,956.9163,956.9163,953.9765,954.6967,4532.0
2024-05-28 10:20:00,967.37,968.26,966.73,968.09,3219.0,954.3218,955.1998,953.6904,955.0321,3219.0
2024-05-28 10:30:00,967.51,968.45,966.38,968.15,6784.0,954.4599,955.3872,953.3452,955.0913,6784.0
2024-05-28 10:40:00,968.84,974.04,968.84,973.17,10060.0,955.772,960.9018,955.772,960.0436,10060.0
2024-05-28 10:50:00,973.77,974.4,972.8,973.66,6757.0,960.6355,961.257,959.6786,960.527,6757.0
2024-05-28 11:00:00,973.4,973.4,970.84,972.87,12279.0,960.2705,960.2705,957.745,959.7476,12279.0
2024-05-28 11:10:00,972.83,974.32,972.32,973.83,8857.0,959.7082,961.1781,959.205,960.6947,8857.0
2024-05-28 11:20:00,973.92,974.07,972.82,972.82,2100.0,960.7834,960.9314,959.6983,959.6983,2100.0
2024-05-28 11:30:00,972.93,975.03,971.09,975.0,19927.0,959.8068,961.8785,957.9916,961.8489,19927.0
2024-05-28 11:40:00,975.75,978.0,975.21,978.0,7858.0,962.5888,964.8084,962.056,964.8084,7858.0
2024-05-28 11:50:00,977.94,980.4,977.86,980.28,11332.0,964.7492,967.176,964.6703,967.0577,11332.0
2024-05-28 12:00:00,980.29,982.8,979.43,979.69,10785.0,967.0675,969.5437,966.2191,966.4756,10785.0
2024-05-28 12:10:00,980.25,981.75,978.46,979.69,4842.0,967.0281,968.5078,965.2622,966.4756,4842.0
2024-05-28 12:20:00,979.12,980.15,978.86,980.15,4694.0,965.9133,966.9294,965.6568,966.9294,4694.0
2024-05-28 12:30:00,980.08,981.0,978.93,980.95,8641.0,966.8604,967.768,965.7259,967.7186,8641.0
2024-05-28 12:40:00,981.03,984.0,981.02,982.28,24491.0,967.7975,970.7275,967.7877,969.0307,24491.0
2024-05-28 12:50:00,983.3,983.78,981.99,982.79,4299.0,970.0369,970.5105,968.7446,969.5338,4299.0
2024-05-28 13:00:00,983.63,984.24,980.62,982.24,6344.0,970.3625,970.9643,967.3931,968.9912,6344.0
2024-05-28 13:10:00,982.84,983.86,981.81,983.86,4497.0,969.5831,970.5894,968.567,970.5894,4497.0
2024-05-28 13:20:00,983.66,985.99,983.24,985.45,10618.0,970.3921,972.6906,969.9777,972.1579,10618.0
2024-05-28 13:30:00,985.37,988.69,985.22,988.69,13396.0,972.079,975.3542,971.931,975.3542,13396.0
2024-05-28 13:40:00,987.91,990.04,987.77,989.51,13219.0,974.5847,976.686,974.4466,976.1632,13219.0
2024-05-28 13:50:00,989.12,989.95,986.86,989.7,19199.0,975.7784,976.5972,973.5489,976.3506,19199.0
2024-05-28 14:00:00,989.11,989.67,986.77,988.33,9508.0,975.7686,976.321,973.4601,974.9991,9508.0
2024-05-28 14:10:00,988.29,988.29,983.36,983.36,5763.0,974.9596,974.9596,970.0961,970.0961,5763.0
2024-05-28 14:20:00,984.18,985.68,983.02,983.63,6747.0,970.9051,972.3848,969.7607,970.3625,6747.0
2024-05-28 14:30:00,983.63,984.0,976.49,976.73,13286.0,970.3625,970.7275,963.3188,963.5555,13286.0
2024-05-28 14:40:00,977.77,979.28,976.63,976.95,3954.0,964.5815,966.0712,963.4569,963.7726,3954.0
2024-05-28 14:50:00,977.16,981.36,976.7,979.91,7404.0,963.9797,968.1231,963.526,966.6927,7404.0
2024-05-28 15:00:00,979.9,984.08,979.58,983.91,22113.0,966.6828,970.8064,966.3671,970.6387,22113.0
2024-05-28 15:10:00,984.6,984.66,979.76,982.57,19100.0,971.3194,971.3786,966.5447,969.3168,19100.0
2024-05-28 15:20:00,983.42,985.97,982.53,985.01,23278.0,970.1553,972.6709,969.2773,971.7239,23278.0
2024-05-28 15:30:00,985.0,987.33,985.0,986.46,13536.0,971.714,974.0126,971.714,973.1543,13536.0
2024-05-28 15:40:00,986.58,986.63,984.49,985.31,18661.0,973.2727,973.322,971.2109,972.0198,18661.0
2024-05-28 15:50:00,985.69,992.88,985.32,992.1,98043.0,972.3947,979.4877,972.0297,978.7182,98043.0
2024-05-29 09:30:00,961.55,965.41,958.0,958.45,60403.0,948.5803,952.3882,945.0782,945.5221,60403.0
2024-05-29 09:40:00,958.05,960.28,955.94,956.78,21263.0,945.1275,947.3274,943.046,943.8746,21263.0
2024-05-29 09:50:00,956.96,962.24,956.96,960.88,17865.0,944.0522,949.261,944.0522,947.9193,17865.0
2024-05-29 10:00:00,961.9,965.09,961.9,963.12,10347.0,948.9256,952.0726,948.9256,950.1291,10347.0
2024-05-29 10:10:00,964.05,965.18,963.82,963.96,10304.0,951.0466,952.1613,950.8197,950.9578,10304.0
2024-05-29 10:20:00,963.76,964.86,962.04,963.68,7319.0,950.7605,951.8457,949.0637,950.6816,7319.0
2024-05-29 10:30:00,964.52,965.15,963.82,964.53,5602.0,951.5102,952.1317,950.8197,951.5201,5602.0
2024-05-29 10:40:00,964.23,964.23,961.06,961.42,3432.0,951.2242,951.2242,948.0969,948.4521,3432.0
2024-05-29 10:50:00,961.47,961.47,960.0,961.28,5706.0,948.5014,948.5014,947.0512,948.3139,5706.0
2024-05-29 11:00:00,960.27,960.97,957.65,957.87,5265.0,947.3176,948.0081,944.7329,944.9499,5265.0
2024-05-29 11:10:00,958.01,959.99,957.22,958.07,9192.0,945.088,947.0413,944.3087,945.1472,9192.0
2024-05-29 11:20:00,958.63,962.66,958.29,961.76,5110.0,945.6997,949.6753,945.3643,948.7875,5110.0
2024-05-29 11:30:00,961.75,963.2,959.73,959.73,11716.0,948.7776,950.208,946.7848,946.7848,11716.0
2024-05-29 11:40:00,960.42,960.47,958.28,958.67,1849.0,947.4655,947.5149,945.3544,945.7391,1849.0
2024-05-29 11:50:00,959.66,960.44,958.79,958.79,1114.0,946.7158,947.4853,945.8575,945.8575,1114.0
2024-05-29 12:00:00,959.5,959.51,956.4,957.66,4038.0,946.558,946.5678,943.4998,944.7428,4038.0
2024-05-29 12:10:00,957.75,957.86,956.01,957.5,2771.0,944.8316,944.9401,943.115,944.5849,2771.0
2024-05-29 12:20:00,959.12,960.21,958.65,958.65,2359.0,946.1831,947.2584,945.7194,945.7194,2359.0
2024-05-29 12:30:00,958.96,961.51,958.18,961.02,5636.0,946.0252,948.5408,945.2558,948.0574,5636.0
2024-05-29 12:40:00,961.49,962.83,961.16,962.62,1623.0,948.5211,949.843,948.1956,949.6359,1623.0
2024-05-29 12:50:00,961.57,965.5,961.57,964.71,1653.0,948.6,952.477,948.6,951.6977,1653.0
2024-05-29 13:00:00,964.56,964.76,961.65,962.61,2643.0,951.5497,951.747,948.679,949.626,2643.0
2024-05-29 13:10:00,962.89,963.65,961.75,961.98,8340.0,949.9022,950.652,948.7776,949.0045,8340.0
2024-05-29 13:20:00,961.23,962.36,960.57,962.21,2906.0,948.2646,949.3794,947.6135,949.2314,2906.0
2024-05-29 13:30:00,961.73,962.21,959.91,960.33,2786.0,948.7579,949.2314,946.9624,947.3768,2786.0
2024-05-29 13:40:00,960.44,961.53,960.33,961.05,17658.0,947.4853,948.5606,947.3768,948.087,17658.0
2024-05-29 13:50:00,961.74,963.75,961.48,963.05,7700.0,948.7677,950.7506,948.5112,950.0601,7700.0
2024-05-29 14:00:00,963.17,963.39,962.18,963.12,8448.0,950.1784,950.3955,949.2018,950.1291,8448.0
2024-05-29 14:10:00,963.33,963.33,961.22,962.0,3314.0,950.3363,950.3363,948.2548,949.0242,3314.0
2024-05-29 14:20:00,960.85,962.04,960.85,961.11,2266.0,947.8897,949.0637,947.8897,948.1462,2266.0
2024-05-29 14:30:00,960.88,962.84,959.91,960.97,1915.0,947.9193,949.8529,946.9624,948.0081,1915.0
2024-05-29 14:40:00,961.16,962.63,960.9,962.63,1724.0,948.1956,949.6457,947.9391,949.6457,1724.0
2024-05-29 14:50:00,961.16,961.22,959.35,960.0,2290.0,948.1956,948.2548,946.41,947.0512,2290.0
2024-05-29 15:00:00,960.28,962.37,960.27,961.04,3935.0,947.3274,949.3892,947.3176,948.0772,3935.0
2024-05-29 15:10:00,961.59,963.69,961.39,962.14,13041.0,948.6198,950.6914,948.4225,949.1623,13041.0
2024-05-29 15:20:00,962.14,964.29,961.43,963.13,5566.0,949.1623,951.2833,948.4619,950.139,5566.0
2024-05-29 15:30:00,963.1,964.57,962.94,962.94,21578.0,950.1094,951.5596,949.9516,949.9516,21578.0
2024-05-29 15:40:00,962.69,963.11,961.19,962.22,8003.0,949.7049,950.1193,948.2252,949.2413,8003.0
2024-05-29 15:50:00,962.88,963.11,957.1,957.58,58882.0,949.8924,950.1193,944.1903,944.6638,58882.0
2024-05-30 09:30:00,957.0,958.09,954.54,958.09,11097.0,944.0917,945.167,941.6649,945.167,11097.0
2024-05-30 09:40:00,957.17,960.0,956.47,959.11,3114.0,944.2594,947.0512,943.5688,946.1732,3114.0
2024-05-30 09:50:00,958.88,961.35,958.25,960.66,7606.0,945.9463,948.383,945.3248,947.7023,7606.0
2024-05-30 10:00:00,961.0,963.62,959.94,962.31,8173.0,948.0377,950.6224,946.992,949.33,8173.0
2024-05-30 10:10:00,962.0,962.59,957.12,958.87,8797.0,949.0242,949.6063,944.2101,945.9364,8797.0
2024-05-30 10:20:00,959.1,961.24,959.05,960.75,2880.0,946.1633,948.2745,946.114,947.7911,2880.0
2024-05-30 10:30:00,960.7,960.7,956.71,956.71,2844.0,947.7418,947.7418,943.8056,943.8056,2844.0
2024-05-30 10:40:00,956.78,956.78,954.75,956.54,4316.0,943.8746,943.8746,941.872,943.6379,4316.0
2024-05-30 10:50:00,957.03,957.89,956.16,956.16,2930.0,944.1213,944.9697,943.263,943.263,2930.0
2024-05-30 11:00:00,956.4,956.99,953.43,953.99,10404.0,943.4998,944.0818,940.5698,941.1223,10404.0
2024-05-30 11:10:00,953.76,954.66,952.8,954.2,3200.0,940.8954,941.7832,939.9483,941.3294,3200.0
2024-05-30 11:20:00,954.3,955.27,953.83,954.08,4228.0,941.4281,942.385,940.9644,941.2111,4228.0
2024-05-30 11:30:00,954.04,955.3,953.51,953.57,17509.0,941.1716,942.4146,940.6487,940.7079,17509.0
2024-05-30 11:40:00,955.0,956.85,953.87,955.06,4295.0,942.1186,943.9437,941.0039,942.1778,4295.0
2024-05-30 11:50:00,955.95,957.45,955.04,955.53,6394.0,943.0558,944.5356,942.1581,942.6415,6394.0
2024-05-30 12:00:00,956.16,959.0,956.16,957.83,2208.0,943.263,946.0647,943.263,944.9105,2208.0
2024-05-30 12:10:00,958.61,961.43,958.1,961.43,1930.0,945.68,948.4619,945.1768,948.4619,1930.0
2024-05-30 12:20:00,961.15,962.29,958.52,960.98,11997.0,948.1857,949.3103,945.5912,948.018,11997.0
2024-05-30 12:30:00,960.4,962.37,960.4,961.67,2841.0,947.4458,949.3892,947.4458,948.6987,2841.0
2024-05-30 12:40:00,961.08,962.46,961.08,961.79,3094.0,948.1166,949.478,948.1166,948.8171,3094.0
2024-05-30 12:50:00,961.51,963.2,961.51,963.2,2599.0,948.5408,950.208,948.5408,950.208,2599.0
2024-05-30 13:00:00,963.19,965.08,962.99,964.72,2984.0,950.1982,952.0627,950.0009,951.7075,2984.0
2024-05-30 13:10:00,964.33,967.01,964.33,965.72,3713.0,951.3228,953.9667,951.3228,952.6941,3713.0
2024-05-30 13:20:00,965.58,967.08,964.87,966.52,7784.0,952.5559,954.0357,951.8555,953.4833,7784.0
2024-05-30 13:30:00,966.48,967.79,965.21,966.03,2647.0,953.4438,954.7361,952.1909,952.9999,2647.0
2024-05-30 13:40:00,966.15,967.0,965.1,965.1,2500.0,953.1183,953.9568,952.0824,952.0824,2500.0
2024-05-30 13:50:00,964.54,965.16,963.94,964.16,13372.0,951.53,952.1416,950.9381,951.1551,13372.0
2024-05-30 14:00:00,964.51,964.51,962.55,963.56,757.0,951.5004,951.5004,949.5668,950.5632,757.0
2024-05-30 14:10:00,963.59,965.61,963.2,965.61,4281.0,950.5928,952.5855,950.208,952.5855,4281.0
2024-05-30 14:20:00,965.56,965.9,964.05,965.34,7152.0,952.5362,952.8716,951.0466,952.3192,7152.0
2024-05-30 14:30:00,966.15,966.78,964.6,965.45,11446.0,953.1183,953.7398,951.5892,952.4277,11446.0
2024-05-30 14:40:00,965.57,965.72,964.43,964.43,6480.0,952.5461,952.6941,951.4215,951.4215,6480.0
2024-05-30 14:50:00,965.08,965.08,963.01,963.63,1108.0,952.0627,952.0627,950.0206,950.6322,1108.0
2024-05-30 15:00:00,963.99,964.07,961.65,963.22,7504.0,950.9874,951.0663,948.679,950.2278,7504.0
2024-05-30 15:10:00,963.23,965.2,963.07,964.0,3791.0,950.2376,952.1811,950.0798,950.9973,3791.0
2024-05-30 15:20:00,964.19,964.25,960.54,962.8,13765.0,951.1847,951.2439,947.5839,949.8134,13765.0
2024-05-30 15:30:00,963.38,964.29,960.92,962.69,10046.0,950.3856,951.2833,947.9588,949.7049,10046.0
2024-05-30 15:40:00,962.57,963.8,959.77,959.82,25617.0,949.5865,950.8,946.8243,946.8736,25617.0
2024-05-30 15:50:00,960.54,969.15,960.49,966.22,80288.0,947.5839,956.0778,947.5346,953.1873,80288.0
2024-05-31 09:30:00,971.81,976.04,970.11,975.87,31240.0,958.7019,962.8749,957.0248,962.7071,31240.0
2024-05-31 09:40:00,976.4,980.0,975.86,976.9,19160.0,963.23,966.7814,962.6973,963.7233,19160.0
2024-05-31 09:50:00,976.35,976.35,971.2,972.14,16802.0,963.1807,963.1807,958.1001,959.0275,16802.0
2024-05-31 10:00:00,971.21,971.21,965.26,967.47,5543.0,958.11,958.11,952.2403,954.4204,5543.0
2024-05-31 10:10:00,966.85,966.85,959.8,959.8,4700.0,953.8088,953.8088,946.8539,946.8539,4700.0
2024-05-31 10:20:00,960.31,960.31,954.03,954.46,9133.0,947.357,947.357,941.1617,941.5859,9133.0
2024-05-31 10:30:00,954.28,954.28,946.57,948.15,20320.0,941.4084,941.4084,933.8024,935.361,20320.0
2024-05-31 10:40:00,948.23,948.92,946.31,947.03,8572.0,935.44,936.1207,933.5459,934.2562,8572.0
2024-05-31 10:50:00,947.16,950.38,945.6,949.04,5681.0,934.3844,937.561,932.8454,936.239,5681.0
2024-05-31 11:00:00,949.1,949.1,944.4,945.15,8811.0,936.2982,936.2982,931.6616,932.4015,8811.0
2024-05-31 11:10:00,945.42,945.94,943.62,944.57,9719.0,932.6679,933.1809,930.8921,931.8293,9719.0
2024-05-31 11:20:00,944.59,945.48,943.75,944.29,4968.0,931.8491,932.7271,931.0204,931.5531,4968.0
2024-05-31 11:30:00,943.61,945.97,942.03,943.86,41371.0,930.8823,933.2104,929.3236,931.1289,41371.0
2024-05-31 11:40:00,943.08,943.08,941.42,942.08,3446.0,930.3594,930.3594,928.7218,929.3729,3446.0
2024-05-31 11:50:00,942.0,942.15,938.75,939.56,7645.0,929.294,929.442,926.0878,926.8869,7645.0
2024-05-31 12:00:00,939.25,939.69,936.01,936.11,10622.0,926.5811,927.0152,923.3848,923.4834,10622.0
2024-05-31 12:10:00,936.86,936.86,934.25,934.54,9840.0,924.2233,924.2233,921.6485,921.9346,9840.0
2024-05-31 12:20:00,934.15,935.56,932.92,933.85,7607.0,921.5499,922.9409,920.3365,921.2539,7607.0
2024-05-31 12:30:00,934.64,935.45,933.28,935.45,6225.0,922.0333,922.8323,920.6916,922.8323,6225.0
2024-05-31 12:40:00,936.29,938.03,935.76,936.65,4568.0,923.661,925.3775,923.1382,924.0162,4568.0
2024-05-31 12:50:00,935.51,936.67,935.29,936.07,4274.0,922.8915,924.0359,922.6745,923.444,4274.0
2024-05-31 13:00:00,936.37,938.51,936.12,938.0,4289.0,923.7399,925.8511,923.4933,925.348,4289.0
2024-05-31 13:10:00,938.92,942.24,938.77,941.83,8326.0,926.2555,929.5308,926.1076,929.1263,8326.0
2024-05-31 13:20:00,941.9,946.59,941.87,945.75,3874.0,929.1953,933.8221,929.1658,932.9934,3874.0
2024-05-31 13:30:00,945.74,946.99,943.54,945.16,17404.0,932.9836,934.2167,930.8132,932.4114,17404.0
2024-05-31 13:40:00,944.63,945.02,943.6,945.02,2256.0,931.8885,932.2733,930.8724,932.2733,2256.0
2024-05-31 13:50:00,946.07,946.16,942.91,943.09,8332.0,933.3091,933.3979,930.1917,930.3693,8332.0
2024-05-31 14:00:00,943.1,944.43,943.09,943.63,7584.0,930.3792,931.6912,930.3693,930.902,7584.0
2024-05-31 14:10:00,943.63,945.56,943.56,945.54,5253.0,930.902,932.806,930.833,932.7862,5253.0
2024-05-31 14:20:00,945.39,945.91,942.52,942.52,5061.0,932.6383,933.1513,929.807,929.807,5061.0
2024-05-31 14:30:00,943.16,944.24,942.76,944.24,970.0,930.4384,931.5038,930.0437,931.5038,970.0
2024-05-31 14:40:00,944.86,947.36,944.57,946.55,1379.0,932.1154,934.5817,931.8293,933.7826,1379.0
2024-05-31 14:50:00,945.43,946.04,943.88,945.53,3607.0,932.6777,933.2795,931.1486,932.7764,3607.0
2024-05-31 15:00:00,945.0,948.13,944.16,947.32,6847.0,932.2535,935.3413,931.4249,934.5422,6847.0
2024-05-31 15:10:00,946.83,949.88,946.52,949.88,7548.0,934.0588,937.0677,933.753,937.0677,7548.0
2024-05-31 15:20:00,949.79,953.92,949.78,952.1,8134.0,936.9789,941.0532,936.9691,939.2578,8134.0
2024-05-31 15:30:00,951.31,952.92,951.31,951.72,4366.0,938.4784,940.0667,938.4784,938.8829,4366.0
2024-05-31 15:40:00,952.2,958.28,952.19,957.05,7375.0,939.3564,945.3544,939.3466,944.141,7375.0
2024-05-31 15:50:00,956.97,960.92,955.08,960.92,36919.0,944.0621,947.9588,942.1976,947.9588,36919.0
2024-06-03 09:30:00,968.57,972.03,968.43,971.13,33748.0,955.5056,958.9189,955.3675,958.0311,33748.0
2024-06-03 09:40:00,971.03,972.26,969.25,969.68,9753.0,957.9324,959.1458,956.1764,956.6006,9753.0
2024-06-03 09:50:00,969.71,969.84,964.04,965.96,9577.0,956.6302,956.7585,951.0367,952.9308,9577.0
2024-06-03 10:00:00,965.91,970.0,963.49,963.49,11877.0,952.8815,956.9163,950.4941,950.4941,11877.0
2024-06-03 10:10:00,963.6,967.86,963.43,967.86,5068.0,950.6026,954.8052,950.4349,954.8052,5068.0
2024-06-03 10:20:00,967.03,967.03,962.29,964.97,15773.0,953.9864,953.9864,949.3103,951.9542,15773.0
2024-06-03 10:30:00,964.87,964.87,957.32,958.03,12837.0,951.8555,951.8555,944.4074,945.1078,12837.0
2024-06-03 10:40:00,958.27,958.74,953.9,954.03,7900.0,945.3445,945.8082,941.0335,941.1617,7900.0
2024-06-03 10:50:00,952.7,953.13,951.0,953.0,5900.0,939.8497,940.2739,938.1726,940.1456,5900.0
2024-06-03 11:00:00,952.92,955.38,951.5,955.38,5278.0,940.0667,942.4935,938.6659,942.4935,5278.0
2024-06-03 11:10:00,955.57,956.1,954.88,955.97,3374.0,942.681,943.2038,942.0003,943.0756,3374.0
2024-06-03 11:20:00,956.7,958.6,956.7,958.31,2650.0,943.7957,945.6701,943.7957,945.384,2650.0
2024-06-03 11:30:00,958.87,960.3,957.47,959.79,10899.0,945.9364,947.3472,944.5553,946.844,10899.0
2024-06-03 11:40:00,958.75,959.45,957.68,959.39,3551.0,945.8181,946.5086,944.7625,946.4494,3551.0
2024-06-03 11:50:00,958.23,960.4,958.1,960.4,3156.0,945.3051,947.4458,945.1768,947.4458,3156.0
2024-06-03 12:00:00,960.77,960.99,957.95,958.26,2529.0,947.8108,948.0279,945.0289,945.3347,2529.0
2024-06-03 12:10:00,958.8,959.88,954.94,954.94,5518.0,945.8674,946.9328,942.0595,942.0595,5518.0
2024-06-03 12:20:00,955.4,955.4,952.38,952.9,3539.0,942.5133,942.5133,939.534,940.047,3539.0
2024-06-03 12:30:00,952.17,953.52,951.14,952.74,6758.0,939.3268,940.6586,938.3107,939.8891,6758.0
2024-06-03 12:40:00,953.84,954.73,953.05,954.7,2300.0,940.9743,941.8523,940.195,941.8227,2300.0
2024-06-03 12:50:00,954.09,954.09,950.89,952.12,2480.0,941.2209,941.2209,938.0641,939.2775,2480.0
2024-06-03 13:00:00,950.77,952.02,950.36,950.37,3109.0,937.9457,939.1788,937.5412,937.5511,3109.0
2024-06-03 13:10:00,950.29,952.13,948.39,952.13,4041.0,937.4722,939.2874,935.5978,939.2874,4041.0
2024-06-03 13:20:00,952.66,953.81,952.49,953.81,2411.0,939.8102,940.9447,939.6425,940.9447,2411.0
2024-06-03 13:30:00,955.62,958.04,955.62,958.04,2667.0,942.7303,945.1176,942.7303,945.1176,2667.0
2024-06-03 13:40:00,957.81,960.35,957.81,958.5,3841.0,944.8907,947.3965,944.8907,945.5714,3841.0
2024-06-03 13:50:00,957.75,958.05,956.55,957.11,2490.0,944.8316,945.1275,943.6477,944.2002,2490.0
2024-06-03 14:00:00,957.91,959.34,957.32,958.88,1405.0,944.9894,946.4001,944.4074,945.9463,1405.0
2024-06-03 14:10:00,959.18,959.18,956.57,956.68,2954.0,946.2423,946.2423,943.6675,943.776,2954.0
2024-06-03 14:20:00,956.49,959.71,956.49,958.73,4834.0,943.5886,946.7651,943.5886,945.7983,4834.0
2024-06-03 14:30:00,958.73,961.0,958.31,961.0,3531.0,945.7983,948.0377,945.384,948.0377,3531.0
2024-06-03 14:40:00,961.5,963.08,959.88,960.71,9014.0,948.531,950.0897,946.9328,947.7516,9014.0
2024-06-03 14:50:00,961.43,962.06,958.3,959.87,3745.0,948.4619,949.0834,945.3741,946.923,3745.0
2024-06-03 15:00:00,960.24,960.52,959.15,959.33,2948.0,947.288,947.5642,946.2127,946.3902,2948.0
2024-06-03 15:10:00,959.75,961.66,959.73,960.15,5775.0,946.8046,948.6888,946.7848,947.1992,5775.0
2024-06-03 15:20:00,961.21,963.38,960.69,962.55,4177.0,948.2449,950.3856,947.7319,949.5668,4177.0
2024-06-03 15:30:00,962.12,962.54,960.74,962.37,5054.0,949.1426,949.5569,947.7812,949.3892,5054.0
2024-06-03 15:40:00,961.23,963.39,961.03,963.39,8789.0,948.2646,950.3955,948.0673,950.3955,8789.0
2024-06-03 15:50:00,963.61,966.46,962.28,966.46,29143.0,950.6125,953.4241,949.3005,953.4241,29143.0
2024-06-04 09:30:00,962.24,963.71,957.81,960.29,11915.0,949.261,950.7112,944.8907,947.3373,11915.0
2024-06-04 09:40:00,959.62,959.62,955.84,955.88,7187.0,946.6763,946.6763,942.9473,942.9868,7187.0
2024-06-04 09:50:00,956.65,956.72,951.0,952.24,7070.0,943.7464,943.8154,938.1726,939.3959,7070.0
2024-06-04 10:00:00,952.71,958.13,952.5,952.5,14627.0,939.8595,945.2064,939.6524,939.6524,14627.0
2024-06-04 10:10:00,953.05,953.91,951.39,952.69,6052.0,940.195,941.0434,938.5573,939.8398,6052.0
2024-06-04 10:20:00,952.58,953.69,950.45,952.19,8317.0,939.7313,940.8263,937.63,939.3466,8317.0
2024-06-04 10:30:00,951.55,955.03,951.4,952.45,3457.0,938.7152,942.1482,938.5672,939.603,3457.0
2024-06-04 10:40:00,952.82,953.6,950.57,952.45,5282.0,939.9681,940.7375,937.7484,939.603,5282.0
2024-06-04 10:50:00,952.42,952.42,949.99,950.0,2265.0,939.5734,939.5734,937.1762,937.1861,2265.0
2024-06-04 11:00:00,950.57,950.93,949.47,950.57,5814.0,937.7484,938.1035,936.6632,937.7484,5814.0
2024-06-04 11:10:00,950.94,952.32,949.51,951.95,5944.0,938.1134,939.4748,936.7027,939.1098,5944.0
2024-06-04 11:20:00,951.74,952.64,950.33,950.65,5398.0,938.9026,939.7905,937.5116,937.8273,5398.0
2024-06-04 11:30:00,949.95,951.38,948.54,948.54,24462.0,937.1368,938.5475,935.7458,935.7458,24462.0
2024-06-04 11:40:00,948.91,949.84,948.42,948.93,2063.0,936.1108,937.0282,935.6274,936.1305,2063.0
2024-06-04 11:50:00,948.7,950.05,948.14,949.66,3220.0,935.9036,937.2354,935.3512,936.8507,3220.0
2024-06-04 12:00:00,948.51,948.68,946.03,946.84,2878.0,935.7162,935.8839,933.2696,934.0687,2878.0
2024-06-04 12:10:00,946.8,946.81,944.23,944.9,6661.0,934.0293,934.0391,931.4939,932.1549,6661.0
2024-06-04 12:20:00,945.28,947.08,944.89,947.05,7570.0,932.5298,934.3055,932.145,934.2759,7570.0
2024-06-04 12:30:00,946.5,946.5,945.0,945.02,3600.0,933.7333,933.7333,932.2535,932.2733,3600.0
2024-06-04 12:40:00,944.77,947.44,944.71,947.37,5054.0,932.0266,934.6606,931.9674,934.5916,5054.0
2024-06-04 12:50:00,947.18,947.18,944.31,944.71,2366.0,934.4041,934.4041,931.5728,931.9674,2366.0
2024-06-04 13:00:00,946.19,946.19,943.0,943.96,2700.0,933.4275,933.4275,930.2805,931.2276,2700.0
2024-06-04 13:10:00,943.97,946.0,943.96,946.0,2800.0,931.2374,933.24,931.2276,933.24,2800.0
2024-06-04 13:20:00,945.65,946.5,944.9,945.73,7848.0,932.8948,933.7333,932.1549,932.9737,7848.0
2024-06-04 13:30:00,946.9,947.07,945.76,946.07,2364.0,934.1279,934.2956,933.0033,933.3091,2364.0
2024-06-04 13:40:00,946.46,946.46,945.17,946.05,1400.0,933.6938,933.6938,932.4212,933.2894,1400.0
2024-06-04 13:50:00,944.83,946.95,944.83,946.49,1873.0,932.0858,934.1772,932.0858,933.7234,1873.0
2024-06-04 14:00:00,946.4,948.0,945.95,948.0,2271.0,933.6346,935.2131,933.1907,935.2131,2271.0
2024-06-04 14:10:00,947.76,952.13,947.76,952.05,5694.0,934.9763,939.2874,934.9763,939.2084,5694.0
2024-06-04 14:20:00,953.0,954.56,951.65,953.65,6987.0,940.1456,941.6846,938.8138,940.7869,6987.0
2024-06-04 14:30:00,953.63,954.36,952.5,952.88,6688.0,940.7671,941.4873,939.6524,940.0272,6688.0
2024-06-04 14:40:00,952.91,954.94,952.12,954.01,3605.0,940.0568,942.0595,939.2775,941.142,3605.0
2024-06-04 14:50:00,954.67,954.72,950.9,951.51,3090.0,941.7931,941.8424,938.074,938.6757,3090.0
2024-06-04 15:00:00,950.5,950.51,946.0,947.99,5685.0,937.6793,937.6892,933.24,935.2032,5685.0
2024-06-04 15:10:00,947.69,948.95,947.1,948.67,4121.0,934.9072,936.1503,934.3252,935.874,4121.0
2024-06-04 15:20:00,948.16,948.95,947.8,948.56,1746.0,935.3709,936.1503,935.0158,935.7655,1746.0
2024-06-04 15:30:00,948.05,948.07,944.72,945.09,14750.0,935.2624,935.2821,931.9773,932.3423,14750.0
2024-06-04 15:40:00,946.1,949.63,945.49,948.93,11458.0,933.3387,936.8211,932.7369,936.1305,11458.0
2024-06-04 15:50:00,949.05,951.76,948.64,951.16,26678.0,936.2489,938.9224,935.8444,938.3304,26678.0
2024-06-05 09:30:00,1019.35,1021.93,1012.06,1017.45,143141.0,1005.6007,1008.1459,998.409,1003.7263,143141.0
2024-06-05 09:40:00,1017.28,1019.5,1014.46,1014.53,69548.0,1003.5586,1005.7487,1000.7766,1000.8457,69548.0
2024-06-05 09:50:00,1014.92,1016.74,1010.92,1014.88,53538.0,1001.2304,1003.0259,997.2844,1001.191,53538.0
2024-06-05 10:00:00,1013.25,1015.7,1008.9,1008.92,68362.0,999.583,1001.9999,995.2916,995.3114,68362.0
2024-06-05 10:10:00,1009.21,1013.29,1008.92,1012.53,36070.0,995.5974,999.6224,995.3114,998.8727,36070.0
2024-06-05 10:20:00,1012.52,1018.68,1012.52,1016.82,39404.0,998.8628,1004.9397,998.8628,1003.1048,39404.0
2024-06-05 10:30:00,1017.12,1022.46,1016.86,1020.51,42454.0,1003.4008,1008.6687,1003.1443,1006.745,42454.0
2024-06-05 10:40:00,1020.47,1021.28,1018.27,1020.76,20533.0,1006.7056,1007.5046,1004.5352,1006.9917,20533.0
2024-06-05 10:50:00,1020.54,1021.0,1017.15,1020.99,56637.0,1006.7746,1007.2284,1003.4303,1007.2186,56637.0
2024-06-05 11:00:00,1020.98,1025.98,1020.82,1023.28,34876.0,1007.2087,1012.1412,1007.0508,1009.4777,34876.0
2024-06-05 11:10:00,1023.46,1025.88,1023.16,1023.69,21773.0,1009.6552,1012.0426,1009.3593,1009.8821,21773.0
2024-06-05 11:20:00,1023.83,1024.76,1020.91,1023.3,34065.0,1010.0202,1010.9377,1007.1396,1009.4974,34065.0
2024-06-05 11:30:00,1023.4,1027.0,1023.26,1024.98,50252.0,1009.596,1013.1475,1009.4579,1011.1547,50252.0
2024-06-05 11:40:00,1025.27,1026.5,1024.24,1026.4,12564.0,1011.4408,1012.6542,1010.4247,1012.5556,12564.0
2024-06-05 11:50:00,1026.99,1028.0,1025.78,1027.73,8361.0,1013.1376,1014.134,1011.9439,1013.8676,8361.0
2024-06-05 12:00:00,1027.73,1030.35,1026.54,1029.9,13662.0,1013.8676,1016.4523,1012.6937,1016.0084,13662.0
2024-06-05 12:10:00,1030.46,1032.0,1028.78,1030.12,20861.0,1016.5608,1018.08,1014.9035,1016.2254,20861.0
2024-06-05 12:20:00,1030.22,1031.14,1027.73,1030.0,7619.0,1016.3241,1017.2316,1013.8676,1016.107,7619.0
2024-06-05 12:30:00,1030.49,1031.32,1029.39,1029.41,6222.0,1016.5904,1017.4092,1015.5053,1015.525,6222.0
2024-06-05 12:40:00,1029.89,1034.85,1029.89,1034.85,16952.0,1015.9985,1020.8916,1015.9985,1020.8916,16952.0
2024-06-05 12:50:00,1034.22,1040.95,1034.05,1039.87,38922.0,1020.2701,1026.9093,1020.1024,1025.8439,38922.0
2024-06-05 13:00:00,1039.87,1040.95,1038.44,1038.82,17137.0,1025.8439,1026.9093,1024.4332,1024.8081,17137.0
2024-06-05 13:10:00,1038.81,1040.24,1036.22,1036.25,14296.0,1024.7982,1026.2089,1022.2431,1022.2727,14296.0
2024-06-05 13:20:00,1036.22,1036.43,1033.55,1034.09,8442.0,1022.2431,1022.4503,1019.6091,1020.1419,8442.0
2024-06-05 13:30:00,1034.61,1037.68,1034.45,1037.44,9860.0,1020.6548,1023.6834,1020.497,1023.4467,9860.0
2024-06-05 13:40:00,1037.69,1037.91,1035.78,1036.47,3932.0,1023.6933,1023.9103,1021.8091,1022.4898,3932.0
2024-06-05 13:50:00,1036.96,1038.51,1036.38,1038.07,11252.0,1022.9731,1024.5022,1022.401,1024.0682,11252.0
2024-06-05 14:00:00,1037.76,1038.03,1036.69,1036.81,4370.0,1023.7624,1024.0287,1022.7068,1022.8252,4370.0
2024-06-05 14:10:00,1037.18,1038.4,1035.12,1036.45,4619.0,1023.1902,1024.3937,1021.158,1022.47,4619.0
2024-06-05 14:20:00,1036.01,1039.28,1035.74,1039.27,5636.0,1022.036,1025.2619,1021.7696,1025.252,5636.0
2024-06-05 14:30:00,1039.28,1040.57,1038.52,1040.4,14016.0,1025.2619,1026.5345,1024.5121,1026.3667,14016.0
2024-06-05 14:40:00,1040.4,1041.04,1037.38,1037.38,11877.0,1026.3667,1026.9981,1023.3875,1023.3875,11877.0
2024-06-05 14:50:00,1037.6,1038.63,1036.34,1038.35,8284.0,1023.6045,1024.6206,1022.3615,1024.3444,8284.0
2024-06-05 15:00:00,1037.53,1037.67,1036.07,1037.07,13811.0,1023.5355,1023.6736,1022.0952,1023.0817,13811.0
2024-06-05 15:10:00,1036.82,1039.68,1036.02,1038.77,16900.0,1022.835,1025.6565,1022.0458,1024.7587,16900.0
2024-06-05 15:20:00,1039.46,1039.47,1033.77,1034.43,27244.0,1025.4394,1025.4493,1019.8262,1020.4773,27244.0
2024-06-05 15:30:00,1034.38,1036.09,1033.41,1035.21,17599.0,1020.4279,1022.1149,1019.471,1021.2468,17599.0
2024-06-05 15:40:00,1035.2,1036.1,1033.16,1033.56,42241.0,1021.2369,1022.1247,1019.2244,1019.619,42241.0
2024-06-05 15:50:00,1033.89,1041.56,1032.7,1041.36,114318.0,1019.9446,1027.5111,1018.7706,1027.3138,114318.0
2024-06-06 09:30:00,1048.0,1052.39,1044.98,1047.23,49868.0,1033.8642,1038.195,1030.885,1033.1046,49868.0
2024-06-06 09:40:00,1047.0,1047.43,1038.0,1039.95,22087.0,1032.8777,1033.3019,1023.9991,1025.9228,22087.0
2024-06-06 09:50:00,1039.93,1041.77,1036.0,1036.05,23198.0,1025.9031,1027.7183,1022.0261,1022.0754,23198.0
2024-06-06 10:00:00,1036.04,1037.03,1032.99,1035.0,17850.0,1022.0656,1023.0422,1019.0567,1021.0396,17850.0
2024-06-06 10:10:00,1035.0,1036.79,1033.65,1035.03,11101.0,1021.0396,1022.8054,1019.7078,1021.0692,11101.0
2024-06-06 10:20:00,1034.55,1040.22,1034.55,1040.22,13653.0,1020.5957,1026.1892,1020.5957,1026.1892,13653.0
2024-06-06 10:30:00,1040.31,1043.09,1039.61,1041.77,13370.0,1026.278,1029.0205,1025.5874,1027.7183,13370.0
2024-06-06 10:40:00,1041.84,1042.86,1039.8,1041.55,12288.0,1027.7873,1028.7936,1025.7748,1027.5012,12288.0
2024-06-06 10:50:00,1041.5,1042.17,1040.19,1040.5,12643.0,1027.4519,1028.1129,1026.1596,1026.4654,12643.0
2024-06-06 11:00:00,1040.31,1040.75,1038.65,1039.55,11177.0,1026.278,1026.712,1024.6404,1025.5282,11177.0
2024-06-06 11:10:00,1039.67,1043.8,1039.6,1043.74,9940.0,1025.6466,1029.7209,1025.5775,1029.6617,9940.0
2024-06-06 11:20:00,1043.93,1043.97,1040.01,1040.01,14026.0,1029.8491,1029.8886,1025.982,1025.982,14026.0
2024-06-06 11:30:00,1039.91,1043.43,1039.59,1043.42,11070.0,1025.8834,1029.3559,1025.5677,1029.346,11070.0
2024-06-06 11:40:00,1043.32,1044.66,1042.24,1044.66,5637.0,1029.2474,1030.5693,1028.1819,1030.5693,5637.0
2024-06-06 11:50:00,1044.66,1047.49,1044.66,1046.36,6323.0,1030.5693,1033.3611,1030.5693,1032.2464,6323.0
2024-06-06 12:00:00,1046.13,1048.74,1045.79,1048.53,11618.0,1032.0195,1034.5943,1031.684,1034.3871,11618.0
2024-06-06 12:10:00,1048.83,1051.36,1041.45,1046.18,42738.0,1034.683,1037.1789,1027.4026,1032.0688,42738.0
2024-06-06 12:20:00,1045.38,1046.89,1042.0,1042.73,16350.0,1031.2796,1032.7692,1027.9452,1028.6653,16350.0
2024-06-06 12:30:00,1043.89,1044.35,1039.64,1041.33,12415.0,1029.8097,1030.2635,1025.617,1027.2842,12415.0
2024-06-06 12:40:00,1041.34,1043.89,1040.68,1042.56,5384.0,1027.2941,1029.8097,1026.643,1028.4976,5384.0
2024-06-06 12:50:00,1040.77,1043.0,1040.77,1043.0,4014.0,1026.7318,1028.9317,1026.7318,1028.9317,4014.0
2024-06-06 13:00:00,1042.56,1045.3,1042.12,1043.73,3782.0,1028.4976,1031.2007,1028.0635,1029.6518,3782.0
2024-06-06 13:10:00,1044.31,1047.5,1044.31,1047.5,2600.0,1030.224,1033.371,1030.224,1033.371,2600.0
2024-06-06 13:20:00,1047.2,1049.58,1046.83,1048.55,7552.0,1033.075,1035.4229,1032.71,1034.4068,7552.0
2024-06-06 13:30:00,1048.28,1049.04,1047.82,1049.04,2959.0,1034.1405,1034.8902,1033.6867,1034.8902,2959.0
2024-06-06 13:40:00,1049.34,1050.59,1048.47,1049.19,7063.0,1035.1862,1036.4193,1034.3279,1035.0382,7063.0
2024-06-06 13:50:00,1049.87,1050.67,1048.93,1050.15,17386.0,1035.709,1036.4982,1034.7817,1035.9852,17386.0
2024-06-06 14:00:00,1051.0,1051.58,1045.53,1047.04,6398.0,1036.8238,1037.3959,1031.4276,1032.9172,6398.0
2024-06-06 14:10:00,1046.21,1047.8,1045.63,1047.12,6613.0,1032.0984,1033.6669,1031.5262,1032.9961,6613.0
2024-06-06 14:20:00,1047.78,1048.91,1047.78,1048.91,1839.0,1033.6472,1034.762,1033.6472,1034.762,1839.0
2024-06-06 14:30:00,1048.8,1049.46,1048.32,1048.33,3032.0,1034.6534,1035.3045,1034.1799,1034.1898,3032.0
2024-06-06 14:40:00,1048.35,1050.63,1048.35,1050.47,4383.0,1034.2095,1036.4588,1034.2095,1036.3009,4383.0
2024-06-06 14:50:00,1051.06,1051.99,1050.76,1050.76,4991.0,1036.883,1037.8004,1036.587,1036.587,4991.0
2024-06-06 15:00:00,1051.0,1051.83,1050.64,1051.83,4409.0,1036.8238,1037.6426,1036.4686,1037.6426,4409.0
2024-06-06 15:10:00,1051.88,1052.56,1050.46,1051.71,11136.0,1037.6919,1038.3627,1036.2911,1037.5242,11136.0
2024-06-06 15:20:00,1051.93,1052.32,1048.21,1049.88,14138.0,1037.7412,1038.126,1034.0714,1035.7189,14138.0
2024-06-06 15:30:00,1049.91,1051.11,1048.86,1050.49,7753.0,1035.7485,1036.9323,1034.7126,1036.3206,7753.0
2024-06-06 15:40:00,1050.15,1052.53,1049.85,1052.39,14568.0,1035.9852,1038.3331,1035.6893,1038.195,14568.0
2024-06-06 15:50:00,1052.5,1054.44,1051.65,1052.03,49052.0,1038.3035,1040.2174,1037.465,1037.8399,49052.0
2024-06-07 09:30:00,1040.54,1043.74,1039.33,1039.63,56151.0,1026.5049,1029.6617,1025.3112,1025.6071,56151.0
2024-06-07 09:40:00,1039.27,1042.75,1038.2,1041.21,12042.0,1025.252,1028.685,1024.1964,1027.1658,12042.0
2024-06-07 09:50:00,1041.63,1043.61,1037.8,1039.41,8557.0,1027.5802,1029.5334,1023.8018,1025.3901,8557.0
2024-06-07 10:00:00,1039.14,1040.53,1038.02,1038.88,5904.0,1025.1237,1026.495,1024.0188,1024.8672,5904.0
2024-06-07 10:10:00,1038.0,1039.38,1036.36,1039.38,10033.0,1023.9991,1025.3605,1022.3812,1025.3605,10033.0
2024-06-07 10:20:00,1039.84,1040.06,1037.37,1038.57,3923.0,1025.8143,1026.0313,1023.3776,1024.5614,3923.0
2024-06-07 10:30:00,1038.22,1039.33,1037.73,1039.33,3271.0,1024.2162,1025.3112,1023.7328,1025.3112,3271.0
2024-06-07 10:40:00,1039.49,1042.95,1039.49,1042.04,7112.0,1025.469,1028.8824,1025.469,1027.9846,7112.0
2024-06-07 10:50:00,1041.82,1041.82,1037.25,1038.12,7012.0,1027.7676,1027.7676,1023.2592,1024.1175,7012.0
2024-06-07 11:00:00,1037.23,1037.53,1034.68,1035.64,4596.0,1023.2395,1023.5355,1020.7239,1021.671,4596.0
2024-06-07 11:10:00,1034.46,1037.73,1034.46,1036.99,3381.0,1020.5069,1023.7328,1020.5069,1023.0027,3381.0
2024-06-07 11:20:00,1036.12,1039.02,1036.12,1038.25,6611.0,1022.1445,1025.0054,1022.1445,1024.2457,6611.0
2024-06-07 11:30:00,1038.29,1038.58,1035.35,1035.88,9402.0,1024.2852,1024.5713,1021.3849,1021.9077,9402.0
2024-06-07 11:40:00,1036.78,1037.58,1036.04,1037.58,2380.0,1022.7956,1023.5848,1022.0656,1023.5848,2380.0
2024-06-07 11:50:00,1038.21,1038.87,1037.39,1038.57,2350.0,1024.2063,1024.8574,1023.3973,1024.5614,2350.0
2024-06-07 12:00:00,1038.56,1039.53,1037.4,1039.53,3181.0,1024.5516,1025.5085,1023.4072,1025.5085,3181.0
2024-06-07 12:10:00,1039.58,1040.9,1039.0,1040.65,3195.0,1025.5578,1026.86,1024.9856,1026.6134,3195.0
2024-06-07 12:20:00,1040.25,1042.12,1040.25,1041.45,1305.0,1026.2188,1028.0635,1026.2188,1027.4026,1305.0
2024-06-07 12:30:00,1042.05,1042.33,1040.5,1041.44,4070.0,1027.9945,1028.2707,1026.4654,1027.3927,4070.0
2024-06-07 12:40:00,1041.15,1041.47,1039.0,1039.25,2976.0,1027.1066,1027.4223,1024.9856,1025.2323,2976.0
2024-06-07 12:50:00,1039.31,1041.85,1039.31,1041.78,5450.0,1025.2914,1027.7972,1025.2914,1027.7281,5450.0
2024-06-07 13:00:00,1041.62,1041.63,1039.0,1039.67,4994.0,1027.5703,1027.5802,1024.9856,1025.6466,4994.0
2024-06-07 13:10:00,1040.21,1042.33,1039.78,1042.33,6100.0,1026.1793,1028.2707,1025.7551,1028.2707,6100.0
2024-06-07 13:20:00,1041.37,1042.38,1040.08,1040.08,3142.0,1027.3237,1028.32,1026.0511,1026.0511,3142.0
2024-06-07 13:30:00,1039.93,1041.42,1039.65,1039.93,1017.0,1025.9031,1027.373,1025.6269,1025.9031,1017.0
2024-06-07 13:40:00,1040.0,1040.3,1039.22,1039.76,2465.0,1025.9721,1026.2681,1025.2027,1025.7354,2465.0
2024-06-07 13:50:00,1039.77,1040.28,1037.45,1037.45,2449.0,1025.7452,1026.2484,1023.4565,1023.4565,2449.0
2024-06-07 14:00:00,1035.65,1035.65,1029.69,1029.71,9039.0,1021.6808,1021.6808,1015.8012,1015.8209,9039.0
2024-06-07 14:10:00,1029.73,1030.09,1027.0,1028.53,4126.0,1015.8407,1016.1958,1013.1475,1014.6569,4126.0
2024-06-07 14:20:00,1029.24,1031.56,1029.24,1030.8,5043.0,1015.3573,1017.646,1015.3573,1016.8962,5043.0
2024-06-07 14:30:00,1029.69,1030.99,1029.2,1030.69,3400.0,1015.8012,1017.0837,1015.3178,1016.7877,3400.0
2024-06-07 14:40:00,1031.33,1031.42,1030.62,1031.17,6311.0,1017.4191,1017.5079,1016.7187,1017.2612,6311.0
2024-06-07 14:50:00,1031.17,1031.17,1029.44,1030.2,1669.0,1017.2612,1017.2612,1015.5546,1016.3043,1669.0
2024-06-07 15:00:00,1029.91,1031.71,1029.1,1029.69,4034.0,1016.0182,1017.794,1015.2192,1015.8012,4034.0
2024-06-07 15:10:00,1030.05,1030.89,1028.0,1028.35,5850.0,1016.1564,1016.985,1014.134,1014.4793,5850.0
2024-06-07 15:20:00,1028.38,1029.06,1027.39,1028.16,22033.0,1014.5089,1015.1797,1013.5322,1014.2918,22033.0
2024-06-07 15:30:00,1028.22,1030.45,1027.75,1030.0,24832.0,1014.351,1016.551,1013.8874,1016.107,24832.0
2024-06-07 15:40:00,1029.71,1030.3,1027.5,1027.57,36471.0,1015.8209,1016.403,1013.6407,1013.7098,36471.0
2024-06-07 15:50:00,1027.14,1030.81,1026.51,1028.08,37453.0,1013.2856,1016.9061,1012.6641,1014.2129,37453.0
2024-06-10 09:30:00,1016.14,1024.65,1013.92,1024.64,39632.0,1002.434,1010.8292,1000.2439,1010.8193,39632.0
2024-06-10 09:40:00,1024.81,1026.53,1022.99,1023.29,14143.0,1010.987,1012.6838,1009.1916,1009.4875,14143.0
2024-06-10 09:50:00,1022.7,1022.7,1019.02,1020.25,27749.0,1008.9055,1008.9055,1005.2751,1006.4885,27749.0
2024-06-10 10:00:00,1019.7,1025.55,1018.84,1025.55,14467.0,1005.946,1011.717,1005.0976,1011.717,14467.0
2024-06-10 10:10:00,1025.58,1025.58,1022.22,1023.79,6699.0,1011.7466,1011.7466,1008.432,1009.9808,6699.0
2024-06-10 10:20:00,1024.09,1026.23,1024.09,1025.68,7284.0,1010.2767,1012.3879,1010.2767,1011.8453,7284.0
2024-06-10 10:30:00,1025.66,1029.9,1025.66,1029.76,12987.0,1011.8256,1016.0084,1011.8256,1015.8703,12987.0
2024-06-10 10:40:00,1029.69,1030.49,1028.15,1029.83,9948.0,1015.8012,1016.5904,1014.282,1015.9393,9948.0
2024-06-10 10:50:00,1029.53,1032.28,1029.5,1032.22,9136.0,1015.6434,1018.3563,1015.6138,1018.2971,9136.0
2024-06-10 11:00:00,1031.64,1034.01,1030.81,1032.91,9182.0,1017.7249,1020.0629,1016.9061,1018.9778,9182.0
2024-06-10 11:10:00,1033.26,1035.03,1032.86,1033.81,8541.0,1019.3231,1021.0692,1018.9284,1019.8656,8541.0
2024-06-10 11:20:00,1033.51,1035.6,1033.42,1033.99,13546.0,1019.5697,1021.6315,1019.4809,1020.0432,13546.0
2024-06-10 11:30:00,1034.44,1037.4,1034.44,1036.78,32081.0,1020.4871,1023.4072,1020.4871,1022.7956,32081.0
2024-06-10 11:40:00,1037.64,1038.88,1037.51,1038.63,4254.0,1023.644,1024.8672,1023.5157,1024.6206,4254.0
2024-06-10 11:50:00,1038.88,1040.46,1038.51,1038.52,3735.0,1024.8672,1026.4259,1024.5022,1024.5121,3735.0
2024-06-10 12:00:00,1038.52,1040.33,1038.28,1040.32,3105.0,1024.5121,1026.2977,1024.2753,1026.2878,3105.0
2024-06-10 12:10:00,1040.81,1043.19,1040.58,1043.18,5465.0,1026.7712,1029.1191,1026.5443,1029.1092,5465.0
2024-06-10 12:20:00,1043.58,1044.05,1041.84,1043.9,13881.0,1029.5039,1029.9675,1027.7873,1029.8195,13881.0
2024-06-10 12:30:00,1043.36,1045.87,1042.73,1045.59,4090.0,1029.2868,1031.763,1028.6653,1031.4867,4090.0
2024-06-10 12:40:00,1045.89,1046.13,1041.42,1041.42,4183.0,1031.7827,1032.0195,1027.373,1027.373,4183.0
2024-06-10 12:50:00,1042.68,1043.6,1042.1,1042.46,6159.0,1028.616,1029.5236,1028.0438,1028.399,6159.0
2024-06-10 13:00:00,1042.64,1042.65,1039.59,1041.8,4773.0,1028.5765,1028.5864,1025.5677,1027.7479,4773.0
2024-06-10 13:10:00,1041.8,1042.53,1039.0,1039.99,4449.0,1027.7479,1028.468,1024.9856,1025.9623,4449.0
2024-06-10 13:20:00,1040.62,1041.5,1039.47,1039.48,3054.0,1026.5838,1027.4519,1025.4493,1025.4592,3054.0
2024-06-10 13:30:00,1039.0,1041.48,1038.38,1040.47,2871.0,1024.9856,1027.4322,1024.374,1026.4358,2871.0
2024-06-10 13:40:00,1039.95,1044.0,1039.95,1044.0,2400.0,1025.9228,1029.9182,1025.9228,1029.9182,2400.0
2024-06-10 13:50:00,1044.33,1044.33,1042.53,1042.98,3090.0,1030.2437,1030.2437,1028.468,1028.9119,3090.0
2024-06-10 14:00:00,1043.0,1043.35,1040.81,1040.81,1839.0,1028.9317,1029.277,1026.7712,1026.7712,1839.0
2024-06-10 14:10:00,1041.51,1042.19,1040.94,1041.0,3334.0,1027.4618,1028.1326,1026.8995,1026.9587,3334.0
2024-06-10 14:20:00,1040.19,1040.39,1038.14,1039.33,1703.0,1026.1596,1026.3569,1024.1372,1025.3112,1703.0
2024-06-10 14:30:00,1037.98,1039.22,1035.65,1039.18,4878.0,1023.9794,1025.2027,1021.6808,1025.1632,4878.0
2024-06-10 14:40:00,1039.52,1039.82,1038.47,1039.45,2601.0,1025.4986,1025.7946,1024.4628,1025.4296,2601.0
2024-06-10 14:50:00,1039.52,1039.59,1038.56,1038.95,1242.0,1025.4986,1025.5677,1024.5516,1024.9363,1242.0
2024-06-10 15:00:00,1039.12,1041.37,1039.12,1040.86,1750.0,1025.104,1027.3237,1025.104,1026.8205,1750.0
2024-06-10 15:10:00,1041.21,1043.0,1041.21,1042.92,2646.0,1027.1658,1028.9317,1027.1658,1028.8528,2646.0
2024-06-10 15:20:00,1043.19,1044.1,1042.56,1044.05,6103.0,1029.1191,1030.0168,1028.4976,1029.9675,6103.0
2024-06-10 15:30:00,1043.96,1043.96,1041.83,1042.66,4883.0,1029.8787,1029.8787,1027.7775,1028.5963,4883.0
2024-06-10 15:40:00,1042.38,1043.16,1041.0,1041.0,4640.0,1028.32,1029.0895,1026.9587,1026.9587,4640.0
2024-06-10 15:50:00,1041.09,1042.83,1038.81,1042.27,36120.0,1027.0474,1028.764,1024.7982,1028.2115,36120.0
2024-06-11 09:30:00,1027.49,1031.1,1027.3,1028.34,29560.0,1013.6309,1017.1922,1013.4434,1014.4694,29560.0
2024-06-11 09:40:00,1027.41,1029.3,1021.26,1021.26,11738.0,1013.552,1015.4165,1007.4849,1007.4849,11738.0
2024-06-11 09:50:00,1021.0,1023.25,1019.69,1022.58,21164.0,1007.2284,1009.4481,1005.9361,1008.7871,21164.0
2024-06-11 10:00:00,1022.77,1025.53,1020.77,1024.31,14552.0,1008.9745,1011.6973,1007.0015,1010.4938,14552.0
2024-06-11 10:10:00,1025.12,1026.94,1024.2,1024.73,6311.0,1011.2928,1013.0883,1010.3853,1010.9081,6311.0
2024-06-11 10:20:00,1025.73,1026.06,1023.39,1025.41,6918.0,1011.8946,1012.2202,1009.5862,1011.5789,6918.0
2024-06-11 10:30:00,1025.43,1027.4,1024.72,1025.91,6797.0,1011.5987,1013.5421,1010.8982,1012.0722,6797.0
2024-06-11 10:40:00,1025.54,1029.53,1025.54,1029.53,8977.0,1011.7072,1015.6434,1011.7072,1015.6434,8977.0
2024-06-11 10:50:00,1029.7,1031.62,1029.22,1030.79,6179.0,1015.8111,1017.7052,1015.3375,1016.8864,6179.0
2024-06-11 11:00:00,1030.63,1032.25,1029.23,1029.96,11959.0,1016.7285,1018.3267,1015.3474,1016.0676,11959.0
2024-06-11 11:10:00,1029.67,1030.73,1028.68,1030.69,5206.0,1015.7815,1016.8272,1014.8048,1016.7877,5206.0
2024-06-11 11:20:00,1030.75,1031.11,1028.56,1029.89,4980.0,1016.8469,1017.2021,1014.6864,1015.9985,4980.0
2024-06-11 11:30:00,1030.16,1030.9,1029.05,1030.75,18357.0,1016.2649,1016.9949,1015.1698,1016.8469,18357.0
2024-06-11 11:40:00,1029.61,1030.15,1023.82,1023.83,13580.0,1015.7223,1016.255,1010.0104,1010.0202,13580.0
2024-06-11 11:50:00,1023.67,1026.0,1023.0,1025.05,7264.0,1009.8624,1012.161,1009.2014,1011.2238,7264.0
2024-06-11 12:00:00,1024.29,1027.0,1024.24,1026.92,4377.0,1010.474,1013.1475,1010.4247,1013.0686,4377.0
2024-06-11 12:10:00,1026.92,1028.65,1026.23,1027.53,5861.0,1013.0686,1014.7752,1012.3879,1013.6703,5861.0
2024-06-11 12:20:00,1027.5,1028.29,1026.44,1027.73,4992.0,1013.6407,1014.4201,1012.595,1013.8676,4992.0
2024-06-11 12:30:00,1027.87,1029.11,1026.44,1028.09,5545.0,1014.0058,1015.229,1012.595,1014.2228,5545.0
2024-06-11 12:40:00,1028.46,1029.45,1028.16,1028.93,2817.0,1014.5878,1015.5644,1014.2918,1015.0515,2817.0
2024-06-11 12:50:00,1028.51,1028.57,1026.93,1026.93,3050.0,1014.6371,1014.6963,1013.0784,1013.0784,3050.0
2024-06-11 13:00:00,1027.4,1031.01,1026.7,1030.72,4977.0,1013.5421,1017.1034,1012.8515,1016.8173,4977.0
2024-06-11 13:10:00,1029.61,1030.7,1029.34,1029.49,1133.0,1015.7223,1016.7976,1015.4559,1015.6039,1133.0
2024-06-11 13:20:00,1029.31,1029.31,1028.78,1028.78,600.0,1015.4263,1015.4263,1014.9035,1014.9035,600.0
2024-06-11 13:30:00,1029.58,1032.76,1029.57,1032.52,2995.0,1015.6927,1018.8298,1015.6828,1018.593,2995.0
2024-06-11 13:40:00,1033.21,1033.55,1031.63,1032.46,5020.0,1019.2737,1019.6091,1017.715,1018.5338,5020.0
2024-06-11 13:50:00,1033.33,1034.95,1033.33,1034.94,2412.0,1019.3921,1020.9903,1019.3921,1020.9804,2412.0
2024-06-11 14:00:00,1034.53,1035.19,1033.76,1033.91,6252.0,1020.5759,1021.227,1019.8163,1019.9643,6252.0
2024-06-11 14:10:00,1032.74,1035.47,1032.74,1034.64,4460.0,1018.8101,1021.5032,1018.8101,1020.6844,4460.0
2024-06-11 14:20:00,1035.3,1036.88,1034.74,1036.88,3195.0,1021.3355,1022.8942,1020.7831,1022.8942,3195.0
2024-06-11 14:30:00,1037.6,1038.0,1036.63,1037.2,4079.0,1023.6045,1023.9991,1022.6476,1023.2099,4079.0
2024-06-11 14:40:00,1037.17,1037.99,1035.73,1037.79,5878.0,1023.1803,1023.9893,1021.7597,1023.792,5878.0
2024-06-11 14:50:00,1037.97,1038.45,1036.61,1037.54,3524.0,1023.9695,1024.443,1022.6279,1023.5453,3524.0
2024-06-11 15:00:00,1037.83,1038.91,1036.05,1036.05,4487.0,1023.8314,1024.8968,1022.0754,1022.0754,4487.0
2024-06-11 15:10:00,1036.81,1036.81,1034.78,1035.25,2298.0,1022.8252,1022.8252,1020.8226,1021.2862,2298.0
2024-06-11 15:20:00,1034.77,1035.68,1034.41,1034.96,9996.0,1020.8127,1021.7104,1020.4575,1021.0001,9996.0
2024-06-11 15:30:00,1034.75,1035.6,1034.2,1035.34,11617.0,1020.793,1021.6315,1020.2504,1021.375,11617.0
2024-06-11 15:40:00,1035.04,1036.06,1034.39,1034.39,8325.0,1021.079,1022.0853,1020.4378,1020.4378,8325.0
2024-06-11 15:50:00,1034.06,1036.63,1033.5,1036.03,21832.0,1020.1123,1022.6476,1019.5598,1022.0557,21832.0
2024-06-12 09:30:00,1060.0,1063.36,1055.63,1062.3,45596.0,1045.7024,1049.0171,1041.3913,1047.9714,45596.0
2024-06-12 09:40:00,1062.96,1070.99,1062.96,1070.79,17410.0,1048.6224,1056.5441,1048.6224,1056.3468,17410.0
2024-06-12 09:50:00,1069.89,1072.02,1068.89,1070.0,18504.0,1055.459,1057.5602,1054.4725,1055.5675,18504.0
2024-06-12 10:00:00,1070.04,1071.0,1069.05,1069.15,10047.0,1055.607,1056.554,1054.6303,1054.729,10047.0
2024-06-12 10:10:00,1068.75,1073.94,1068.05,1073.94,7774.0,1054.3344,1059.4543,1053.6438,1059.4543,7774.0
2024-06-12 10:20:00,1073.79,1077.13,1072.91,1077.01,15341.0,1059.3064,1062.6013,1058.4382,1062.4829,15341.0
2024-06-12 10:30:00,1077.22,1077.22,1068.83,1069.27,27873.0,1062.6901,1062.6901,1054.4133,1054.8473,27873.0
2024-06-12 10:40:00,1068.9,1069.66,1065.75,1068.04,16917.0,1054.4823,1055.2321,1051.3748,1053.6339,16917.0
2024-06-12 10:50:00,1067.73,1068.23,1066.46,1067.94,6288.0,1053.3281,1053.8214,1052.0752,1053.5353,6288.0
2024-06-12 11:00:00,1068.14,1069.02,1066.82,1068.33,4153.0,1053.7326,1054.6007,1052.4304,1053.92,4153.0
2024-06-12 11:10:00,1067.98,1068.5,1066.0,1068.17,4382.0,1053.5747,1054.0877,1051.6214,1053.7622,4382.0
2024-06-12 11:20:00,1067.84,1070.74,1067.72,1070.74,5720.0,1053.4366,1056.2975,1053.3182,1056.2975,5720.0
2024-06-12 11:30:00,1069.83,1070.79,1068.74,1069.5,12824.0,1055.3998,1056.3468,1054.3245,1055.0742,12824.0
2024-06-12 11:40:00,1069.95,1069.95,1066.5,1066.5,2050.0,1055.5182,1055.5182,1052.1147,1052.1147,2050.0
2024-06-12 11:50:00,1066.51,1069.07,1066.51,1068.89,2003.0,1052.1246,1054.65,1052.1246,1054.4725,2003.0
2024-06-12 12:00:00,1068.57,1069.87,1067.64,1069.49,3837.0,1054.1568,1055.4392,1053.2393,1055.0644,3837.0
2024-06-12 12:10:00,1069.04,1069.91,1068.26,1069.91,2189.0,1054.6204,1055.4787,1053.851,1055.4787,2189.0
2024-06-12 12:20:00,1069.98,1070.06,1068.49,1069.39,3733.0,1055.5478,1055.6267,1054.0779,1054.9657,3733.0
2024-06-12 12:30:00,1069.5,1070.31,1068.82,1070.23,2000.0,1055.0742,1055.8733,1054.4034,1055.7944,2000.0
2024-06-12 12:40:00,1070.28,1073.69,1070.28,1072.47,4058.0,1055.8437,1059.2077,1055.8437,1058.0042,4058.0
2024-06-12 12:50:00,1072.46,1072.46,1070.22,1070.22,2752.0,1057.9943,1057.9943,1055.7845,1055.7845,2752.0
2024-06-12 13:00:00,1071.62,1072.28,1070.91,1071.91,2491.0,1057.1656,1057.8167,1056.4652,1057.4517,2491.0
2024-06-12 13:10:00,1072.71,1072.71,1070.91,1072.58,3315.0,1058.2409,1058.2409,1056.4652,1058.1127,3315.0
2024-06-12 13:20:00,1072.76,1073.96,1072.03,1072.82,2554.0,1058.2903,1059.4741,1057.5701,1058.3495,2554.0
2024-06-12 13:30:00,1073.91,1073.91,1069.02,1071.42,5057.0,1059.4248,1059.4248,1054.6007,1056.9683,5057.0
2024-06-12 13:40:00,1071.36,1071.86,1069.41,1070.06,2603.0,1056.9091,1057.4024,1054.9854,1055.6267,2603.0
2024-06-12 13:50:00,1069.79,1069.79,1067.5,1068.35,3130.0,1055.3603,1055.3603,1053.1012,1053.9397,3130.0
2024-06-12 14:00:00,1067.65,1067.65,1063.4,1064.46,5427.0,1053.2492,1053.2492,1049.0565,1050.1022,5427.0
2024-06-12 14:10:00,1066.24,1068.43,1064.8,1067.69,2289.0,1051.8582,1054.0187,1050.4376,1053.2886,2289.0
2024-06-12 14:20:00,1067.6,1069.19,1066.26,1069.19,2406.0,1053.1999,1054.7684,1051.8779,1054.7684,2406.0
2024-06-12 14:30:00,1068.53,1069.35,1063.63,1069.35,12010.0,1054.1173,1054.9263,1049.2834,1054.9263,12010.0
2024-06-12 14:40:00,1067.94,1068.15,1064.79,1065.05,3932.0,1053.5353,1053.7424,1050.4278,1050.6843,3932.0
2024-06-12 14:50:00,1066.65,1067.94,1062.87,1067.21,1651.0,1052.2627,1053.5353,1048.5337,1052.8151,1651.0
2024-06-12 15:00:00,1067.96,1068.01,1065.73,1067.78,3201.0,1053.555,1053.6043,1051.3551,1053.3774,3201.0
2024-06-12 15:10:00,1066.25,1071.22,1064.56,1071.22,4912.0,1051.8681,1056.771,1050.2009,1056.771,4912.0
2024-06-12 15:20:00,1071.99,1071.99,1061.33,1061.39,7457.0,1057.5306,1057.5306,1047.0144,1047.0736,7457.0
2024-06-12 15:30:00,1061.54,1065.33,1059.52,1062.75,10484.0,1047.2216,1050.9605,1045.2288,1048.4153,10484.0
2024-06-12 15:40:00,1062.46,1063.66,1059.93,1063.66,7695.0,1048.1292,1049.313,1045.6333,1049.313,7695.0
2024-06-12 15:50:00,1062.0,1070.57,1061.68,1068.86,39478.0,1047.6754,1056.1298,1047.3597,1054.4429,39478.0
2024-06-13 09:30:00,1053.6,1061.0,1052.78,1057.99,58353.0,1039.3887,1046.6889,1038.5798,1043.7195,58353.0
2024-06-13 09:40:00,1058.08,1058.47,1055.08,1057.07,27256.0,1043.8083,1044.193,1040.8487,1042.8119,27256.0
2024-06-13 09:50:00,1056.75,1056.75,1049.0,1050.22,14417.0,1042.4962,1042.4962,1034.8507,1036.0543,14417.0
2024-06-13 10:00:00,1051.04,1054.31,1050.52,1053.81,17453.0,1036.8632,1040.0891,1036.3502,1039.5959,17453.0
2024-06-13 10:10:00,1052.94,1052.94,1048.58,1049.27,18773.0,1038.7376,1038.7376,1034.4364,1035.1171,18773.0
2024-06-13 10:20:00,1049.29,1049.3,1042.52,1047.68,19426.0,1035.1368,1035.1467,1028.4582,1033.5486,19426.0
2024-06-13 10:30:00,1047.2,1048.52,1043.0,1044.01,21540.0,1033.075,1034.3772,1028.9317,1029.9281,21540.0
2024-06-13 10:40:00,1044.09,1044.58,1040.25,1041.54,4881.0,1030.007,1030.4904,1026.2188,1027.4914,4881.0
2024-06-13 10:50:00,1040.28,1040.69,1038.74,1040.25,7254.0,1026.2484,1026.6528,1024.7291,1026.2188,7254.0
2024-06-13 11:00:00,1039.89,1043.98,1039.51,1043.93,14923.0,1025.8636,1029.8985,1025.4888,1029.8491,14923.0
2024-06-13 11:10:00,1043.7,1043.99,1040.09,1042.38,11454.0,1029.6222,1029.9083,1026.0609,1028.32,11454.0
2024-06-13 11:20:00,1042.78,1042.78,1039.42,1039.96,9439.0,1028.7146,1028.7146,1025.4,1025.9327,9439.0
2024-06-13 11:30:00,1040.73,1043.41,1039.37,1042.83,32501.0,1026.6923,1029.3361,1025.3506,1028.764,32501.0
2024-06-13 11:40:00,1043.0,1044.5,1042.9,1044.37,6184.0,1028.9317,1030.4114,1028.833,1030.2832,6184.0
2024-06-13 11:50:00,1044.41,1047.41,1044.36,1046.75,4591.0,1030.3227,1033.2822,1030.2733,1032.6311,4591.0
2024-06-13 12:00:00,1046.74,1047.0,1043.37,1043.37,5450.0,1032.6212,1032.8777,1029.2967,1029.2967,5450.0
2024-06-13 12:10:00,1043.93,1044.18,1041.0,1043.0,3321.0,1029.8491,1030.0958,1026.9587,1028.9317,3321.0
2024-06-13 12:20:00,1042.45,1043.0,1039.02,1040.0,4325.0,1028.3891,1028.9317,1025.0054,1025.9721,4325.0
2024-06-13 12:30:00,1039.92,1042.73,1038.99,1042.73,2200.0,1025.8932,1028.6653,1024.9758,1028.6653,2200.0
2024-06-13 12:40:00,1042.93,1042.93,1040.7,1040.7,2876.0,1028.8626,1028.8626,1026.6627,1026.6627,2876.0
2024-06-13 12:50:00,1040.79,1044.58,1040.79,1044.1,7158.0,1026.7515,1030.4904,1026.7515,1030.0168,7158.0
2024-06-13 13:00:00,1044.13,1045.84,1044.13,1044.92,1600.0,1030.0464,1031.7334,1030.0464,1030.8258,1600.0
2024-06-13 13:10:00,1046.13,1047.83,1046.12,1046.21,873.0,1032.0195,1033.6965,1032.0096,1032.0984,873.0
2024-06-13 13:20:00,1045.56,1047.53,1044.47,1046.27,2530.0,1031.4571,1033.4006,1030.3818,1032.1576,2530.0
2024-06-13 13:30:00,1045.65,1046.43,1044.37,1045.93,1351.0,1031.5459,1032.3154,1030.2832,1031.8222,1351.0
2024-06-13 13:40:00,1046.64,1046.64,1046.48,1046.48,549.0,1032.5226,1032.5226,1032.3647,1032.3647,549.0
2024-06-13 13:50:00,1046.61,1048.27,1045.64,1045.64,3014.0,1032.493,1034.1306,1031.5361,1031.5361,3014.0
2024-06-13 14:00:00,1046.98,1046.98,1045.0,1046.31,1999.0,1032.858,1032.858,1030.9047,1032.197,1999.0
2024-06-13 14:10:00,1047.61,1047.89,1046.83,1046.83,1465.0,1033.4795,1033.7557,1032.71,1032.71,1465.0
2024-06-13 14:20:00,1046.8,1048.3,1046.8,1047.92,3724.0,1032.6804,1034.1602,1032.6804,1033.7853,3724.0
2024-06-13 14:30:00,1048.37,1049.9,1048.3,1048.69,6901.0,1034.2292,1035.7386,1034.1602,1034.5449,6901.0
2024-06-13 14:40:00,1047.89,1049.56,1047.89,1048.2,3223.0,1033.7557,1035.4032,1033.7557,1034.0615,3223.0
2024-06-13 14:50:00,1048.7,1050.24,1048.35,1050.24,1798.0,1034.5548,1036.074,1034.2095,1036.074,1798.0
2024-06-13 15:00:00,1049.37,1052.64,1049.0,1052.63,4869.0,1035.2158,1038.4416,1034.8507,1038.4318,4869.0
2024-06-13 15:10:00,1052.63,1053.24,1051.26,1051.67,7551.0,1038.4318,1039.0336,1037.0803,1037.4847,7551.0
2024-06-13 15:20:00,1052.76,1053.17,1051.28,1051.84,8301.0,1038.56,1038.9645,1037.1,1037.6524,8301.0
2024-06-13 15:30:00,1051.33,1053.2,1050.16,1052.07,6254.0,1037.1493,1038.9941,1035.9951,1037.8793,6254.0
2024-06-13 15:40:00,1051.84,1052.29,1051.22,1051.83,8205.0,1037.6524,1038.0964,1037.0408,1037.6426,8205.0
2024-06-13 15:50:00,1051.87,1055.22,1051.49,1052.05,30917.0,1037.682,1040.9868,1037.3072,1037.8596,30917.0
2024-06-14 09:30:00,1021.46,1030.91,1019.5,1030.91,60891.0,1007.6822,1017.0048,1005.7487,1017.0048,60891.0
2024-06-14 09:40:00,1030.45,1030.45,1025.26,1029.79,10643.0,1016.551,1016.551,1011.431,1015.8999,10643.0
2024-06-14 09:50:00,1029.89,1031.0,1027.29,1027.99,9171.0,1015.9985,1017.0935,1013.4336,1014.1241,9171.0
2024-06-14 10:00:00,1026.62,1027.07,1022.74,1024.15,16185.0,1012.7726,1013.2165,1008.9449,1010.3359,16185.0
2024-06-14 10:10:00,1024.15,1025.37,1022.48,1024.55,11905.0,1010.3359,1011.5395,1008.6885,1010.7305,11905.0
2024-06-14 10:20:00,1024.43,1025.94,1023.17,1023.67,7860.0,1010.6122,1012.1018,1009.3691,1009.8624,7860.0
2024-06-14 10:30:00,1023.62,1024.06,1017.79,1017.79,6671.0,1009.8131,1010.2471,1004.0617,1004.0617,6671.0
2024-06-14 10:40:00,1017.6,1021.79,1016.6,1021.79,7568.0,1003.8743,1008.0078,1002.8878,1008.0078,7568.0
2024-06-14 10:50:00,1022.0,1023.19,1021.49,1022.55,4574.0,1008.2149,1009.3889,1007.7118,1008.7575,4574.0
2024-06-14 11:00:00,1023.33,1023.33,1019.76,1019.76,6992.0,1009.527,1009.527,1006.0051,1006.0051,6992.0
2024-06-14 11:10:00,1019.24,1020.94,1019.24,1020.94,9029.0,1005.4922,1007.1692,1005.4922,1007.1692,9029.0
2024-06-14 11:20:00,1021.15,1021.64,1018.65,1020.1,9316.0,1007.3764,1007.8598,1004.9101,1006.3406,9316.0
2024-06-14 11:30:00,1020.08,1021.82,1019.1,1020.24,35281.0,1006.3208,1008.0374,1005.354,1006.4787,35281.0
2024-06-14 11:40:00,1020.85,1020.85,1017.74,1017.78,5045.0,1007.0804,1007.0804,1004.0124,1004.0519,5045.0
2024-06-14 11:50:00,1018.0,1020.72,1017.72,1020.72,4368.0,1004.2689,1006.9522,1003.9927,1006.9522,4368.0
2024-06-14 12:00:00,1021.05,1021.96,1019.85,1021.27,4000.0,1007.2777,1008.1755,1006.0939,1007.4948,4000.0
2024-06-14 12:10:00,1021.79,1023.18,1020.5,1021.6,6154.0,1008.0078,1009.379,1006.7352,1007.8203,6154.0
2024-06-14 12:20:00,1020.48,1021.49,1020.21,1020.66,3415.0,1006.7154,1007.7118,1006.4491,1006.893,3415.0
2024-06-14 12:30:00,1020.36,1022.46,1019.98,1022.46,1285.0,1006.5971,1008.6687,1006.2222,1008.6687,1285.0
2024-06-14 12:40:00,1022.31,1023.96,1022.3,1023.59,1778.0,1008.5207,1010.1485,1008.5109,1009.7835,1778.0
2024-06-14 12:50:00,1023.96,1026.57,1023.81,1026.57,6704.0,1010.1485,1012.7233,1010.0005,1012.7233,6704.0
2024-06-14 13:00:00,1026.58,1028.54,1025.52,1027.01,6727.0,1012.7332,1014.6667,1011.6875,1013.1574,6727.0
2024-06-14 13:10:00,1026.88,1030.36,1026.88,1029.07,8021.0,1013.0291,1016.4622,1013.0291,1015.1896,8021.0
2024-06-14 13:20:00,1028.0,1028.63,1026.97,1028.1,5108.0,1014.134,1014.7555,1013.1179,1014.2327,5108.0
2024-06-14 13:30:00,1029.12,1030.65,1029.12,1029.82,3670.0,1015.2389,1016.7483,1015.2389,1015.9295,3670.0
2024-06-14 13:40:00,1030.12,1030.58,1028.33,1030.58,4871.0,1016.2254,1016.6792,1014.4596,1016.6792,4871.0
2024-06-14 13:50:00,1030.25,1031.0,1028.72,1030.26,5686.0,1016.3537,1017.0935,1014.8443,1016.3635,5686.0
2024-06-14 14:00:00,1028.13,1030.64,1027.08,1027.24,6071.0,1014.2622,1016.7384,1013.2264,1013.3843,6071.0
2024-06-14 14:10:00,1028.25,1029.02,1026.64,1027.57,4583.0,1014.3806,1015.1402,1012.7923,1013.7098,4583.0
2024-06-14 14:20:00,1027.41,1028.56,1027.06,1028.11,2723.0,1013.552,1014.6864,1013.2067,1014.2425,2723.0
2024-06-14 14:30:00,1028.05,1028.06,1026.73,1027.13,2441.0,1014.1833,1014.1932,1012.8811,1013.2757,2441.0
2024-06-14 14:40:00,1026.28,1028.52,1025.84,1028.0,7887.0,1012.4372,1014.647,1012.0031,1014.134,7887.0
2024-06-14 14:50:00,1028.4,1029.14,1026.73,1028.13,7191.0,1014.5286,1015.2586,1012.8811,1014.2622,7191.0
2024-06-14 15:00:00,1028.29,1029.06,1028.12,1029.05,2123.0,1014.4201,1015.1797,1014.2524,1015.1698,2123.0
2024-06-14 15:10:00,1029.04,1030.14,1029.03,1030.14,3198.0,1015.16,1016.2451,1015.1501,1016.2451,3198.0
2024-06-14 15:20:00,1029.54,1030.64,1029.5,1029.87,3272.0,1015.6532,1016.7384,1015.6138,1015.9788,3272.0
2024-06-14 15:30:00,1029.74,1030.72,1028.31,1029.0,4869.0,1015.8505,1016.8173,1014.4398,1015.1205,4869.0
2024-06-14 15:40:00,1028.67,1028.68,1027.04,1027.28,7180.0,1014.795,1014.8048,1013.187,1013.4237,7180.0
2024-06-14 15:50:00,1027.0,1029.01,1025.49,1029.01,25433.0,1013.1475,1015.1304,1011.6579,1015.1304,25433.0
2024-06-17 09:30:00,1044.19,1044.19,1038.46,1039.68,31907.0,1030.1056,1030.1056,1024.4529,1025.6565,31907.0
2024-06-17 09:40:00,1039.38,1039.38,1033.71,1033.86,10401.0,1025.3605,1025.3605,1019.767,1019.915,10401.0
2024-06-17 09:50:00,1033.88,1036.52,1033.88,1036.52,9707.0,1019.9347,1022.5391,1019.9347,1022.5391,9707.0
2024-06-17 10:00:00,1036.8,1037.67,1034.41,1034.51,10162.0,1022.8153,1023.6736,1020.4575,1020.5562,10162.0
2024-06-17 10:10:00,1034.85,1037.3,1034.69,1036.88,6227.0,1020.8916,1023.3086,1020.7338,1022.8942,6227.0
2024-06-17 10:20:00,1036.31,1036.59,1032.66,1033.59,6852.0,1022.3319,1022.6081,1018.7311,1019.6486,6852.0
2024-06-17 10:30:00,1033.44,1036.42,1032.77,1035.79,4861.0,1019.5006,1022.4404,1018.8397,1021.8189,4861.0
2024-06-17 10:40:00,1035.52,1037.27,1034.26,1035.87,7434.0,1021.5526,1023.279,1020.3096,1021.8978,7434.0
2024-06-17 10:50:00,1036.42,1036.71,1035.61,1036.66,3718.0,1022.4404,1022.7265,1021.6414,1022.6772,3718.0
2024-06-17 11:00:00,1036.43,1041.04,1036.43,1039.8,12445.0,1022.4503,1026.9981,1022.4503,1025.7748,12445.0
2024-06-17 11:10:00,1040.6,1042.28,1040.12,1041.91,9549.0,1026.564,1028.2214,1026.0905,1027.8564,9549.0
2024-06-17 11:20:00,1041.2,1041.2,1038.9,1039.89,5602.0,1027.156,1027.156,1024.887,1025.8636,5602.0
2024-06-17 11:30:00,1039.65,1041.11,1037.49,1037.49,12118.0,1025.6269,1027.0672,1023.496,1023.496,12118.0
2024-06-17 11:40:00,1036.85,1038.59,1036.0,1037.48,6355.0,1022.8646,1024.5812,1022.0261,1023.4861,6355.0
2024-06-17 11:50:00,1038.11,1039.0,1036.27,1036.27,1391.0,1024.1076,1024.9856,1022.2925,1022.2925,1391.0
2024-06-17 12:00:00,1038.02,1038.65,1036.0,1037.99,1384.0,1024.0188,1024.6404,1022.0261,1023.9893,1384.0
2024-06-17 12:10:00,1036.86,1038.54,1036.86,1038.51,1809.0,1022.8745,1024.5318,1022.8745,1024.5022,1809.0
2024-06-17 12:20:00,1038.93,1043.05,1038.8,1043.05,3474.0,1024.9166,1028.981,1024.7883,1028.981,3474.0
2024-06-17 12:30:00,1043.46,1043.85,1041.36,1043.36,7822.0,1029.3855,1029.7702,1027.3138,1029.2868,7822.0
2024-06-17 12:40:00,1042.81,1044.0,1041.83,1043.66,2761.0,1028.7442,1029.9182,1027.7775,1029.5828,2761.0
2024-06-17 12:50:00,1043.15,1044.74,1042.83,1044.0,3940.0,1029.0797,1030.6482,1028.764,1029.9182,3940.0
2024-06-17 13:00:00,1043.72,1046.32,1043.72,1045.01,3537.0,1029.642,1032.2069,1029.642,1030.9146,3537.0
2024-06-17 13:10:00,1044.82,1046.67,1044.48,1046.56,6613.0,1030.7271,1032.5522,1030.3917,1032.4437,6613.0
2024-06-17 13:20:00,1046.61,1047.98,1045.18,1046.53,9202.0,1032.493,1033.8445,1031.0823,1032.4141,9202.0
2024-06-17 13:30:00,1045.96,1049.62,1045.03,1048.97,6861.0,1031.8518,1035.4624,1030.9343,1034.8212,6861.0
2024-06-17 13:40:00,1048.42,1049.68,1047.65,1047.65,6188.0,1034.2786,1035.5216,1033.519,1033.519,6188.0
2024-06-17 13:50:00,1048.49,1050.93,1048.22,1050.0,4624.0,1034.3476,1036.7547,1034.0813,1035.8373,4624.0
2024-06-17 14:00:00,1050.45,1052.09,1050.44,1051.25,3887.0,1036.2812,1037.8991,1036.2713,1037.0704,3887.0
2024-06-17 14:10:00,1050.82,1051.66,1048.7,1049.89,6862.0,1036.6462,1037.4749,1034.5548,1035.7287,6862.0
2024-06-17 14:20:00,1049.74,1051.22,1049.11,1050.35,5851.0,1035.5808,1037.0408,1034.9593,1036.1825,5851.0
2024-06-17 14:30:00,1050.35,1051.68,1050.15,1051.55,2432.0,1036.1825,1037.4946,1035.9852,1037.3664,2432.0
2024-06-17 14:40:00,1050.43,1050.5,1048.47,1050.0,3490.0,1036.2615,1036.3305,1034.3279,1035.8373,3490.0
2024-06-17 14:50:00,1050.69,1050.7,1048.9,1050.18,8360.0,1036.518,1036.5278,1034.7521,1036.0148,8360.0
2024-06-17 15:00:00,1049.89,1051.25,1048.68,1051.05,3222.0,1035.7287,1037.0704,1034.5351,1036.8731,3222.0
2024-06-17 15:10:00,1051.24,1053.21,1050.36,1052.94,14189.0,1037.0605,1039.004,1036.1924,1038.7376,14189.0
2024-06-17 15:20:00,1052.29,1054.38,1050.62,1054.24,11394.0,1038.0964,1040.1582,1036.4489,1040.0201,11394.0
2024-06-17 15:30:00,1053.78,1054.3,1051.78,1052.36,19295.0,1039.5663,1040.0793,1037.5932,1038.1654,19295.0
2024-06-17 15:40:00,1053.0,1053.8,1051.89,1052.84,9447.0,1038.7968,1039.586,1037.7018,1038.639,9447.0
2024-06-17 15:50:00,1052.66,1054.13,1051.54,1052.47,21684.0,1038.4614,1039.9116,1037.3565,1038.2739,21684.0
2024-06-18 09:30:00,1042.2,1050.82,1042.0,1048.0,30971.0,1028.1425,1036.6462,1027.9452,1033.8642,30971.0
2024-06-18 09:40:00,1048.34,1050.38,1047.52,1049.23,7788.0,1034.1996,1036.2121,1033.3907,1035.0776,7788.0
2024-06-18 09:50:00,1049.02,1052.24,1048.89,1050.75,17871.0,1034.8705,1038.047,1034.7422,1036.5771,17871.0
2024-06-18 10:00:00,1050.52,1052.58,1050.16,1052.4,17890.0,1036.3502,1038.3825,1035.9951,1038.2049,17890.0
2024-06-18 10:10:00,1052.25,1053.63,1050.83,1051.97,15566.0,1038.0569,1039.4183,1036.6561,1037.7807,15566.0
2024-06-18 10:20:00,1052.07,1056.18,1051.65,1055.73,23875.0,1037.8793,1041.9339,1037.465,1041.49,23875.0
2024-06-18 10:30:00,1055.73,1059.37,1055.61,1058.38,14745.0,1041.49,1045.0809,1041.3716,1044.1042,14745.0
2024-06-18 10:40:00,1058.24,1059.17,1056.42,1057.41,11156.0,1043.9661,1044.8836,1042.1707,1043.1473,11156.0
2024-06-18 10:50:00,1057.33,1057.33,1052.86,1053.86,5574.0,1043.0684,1043.0684,1038.6587,1039.6452,5574.0
2024-06-18 11:00:00,1054.17,1055.95,1052.58,1053.51,8996.0,1039.951,1041.707,1038.3825,1039.2999,8996.0
2024-06-18 11:10:00,1053.19,1054.36,1051.57,1054.31,10755.0,1038.9842,1040.1384,1037.3861,1040.0891,10755.0
2024-06-18 11:20:00,1054.94,1055.0,1053.24,1054.14,7480.0,1040.7106,1040.7698,1039.0336,1039.9214,7480.0
2024-06-18 11:30:00,1054.35,1057.36,1054.35,1056.9,26230.0,1040.1286,1043.098,1040.1286,1042.6442,26230.0
2024-06-18 11:40:00,1057.8,1065.0,1057.74,1064.98,8708.0,1043.532,1050.6349,1043.4729,1050.6152,8708.0
2024-06-18 11:50:00,1064.93,1067.7,1063.36,1067.0,19339.0,1050.5659,1053.2985,1049.0171,1052.608,19339.0
2024-06-18 12:00:00,1067.0,1068.94,1065.75,1067.6,14998.0,1052.608,1054.5218,1051.3748,1053.1999,14998.0
2024-06-18 12:10:00,1067.28,1067.6,1065.39,1065.39,6126.0,1052.8842,1053.1999,1051.0197,1051.0197,6126.0
2024-06-18 12:20:00,1066.4,1067.86,1065.72,1067.1,10833.0,1052.016,1053.4564,1051.3452,1052.7066,10833.0
2024-06-18 12:30:00,1066.75,1066.81,1064.85,1065.55,7979.0,1052.3613,1052.4205,1050.487,1051.1775,7979.0
2024-06-18 12:40:00,1065.1,1065.95,1064.12,1064.13,4068.0,1050.7336,1051.5721,1049.7668,1049.7767,4068.0
2024-06-18 12:50:00,1065.39,1069.42,1065.38,1069.28,4013.0,1051.0197,1054.9953,1051.0098,1054.8572,4013.0
2024-06-18 13:00:00,1068.74,1068.74,1066.89,1067.26,4316.0,1054.3245,1054.3245,1052.4994,1052.8644,4316.0
2024-06-18 13:10:00,1066.99,1067.0,1065.36,1065.86,6747.0,1052.5981,1052.608,1050.9901,1051.4833,6747.0
2024-06-18 13:20:00,1065.15,1066.99,1065.0,1066.99,4689.0,1050.7829,1052.5981,1050.6349,1052.5981,4689.0
2024-06-18 13:30:00,1066.67,1068.88,1066.18,1068.39,3919.0,1052.2824,1054.4626,1051.799,1053.9792,3919.0
2024-06-18 13:40:00,1067.65,1068.86,1066.41,1068.86,3853.0,1053.2492,1054.4429,1052.0259,1054.4429,3853.0
2024-06-18 13:50:00,1069.0,1069.37,1066.38,1066.56,3688.0,1054.581,1054.946,1051.9963,1052.1739,3688.0
2024-06-18 14:00:00,1066.05,1067.23,1063.26,1064.23,6703.0,1051.6708,1052.8349,1048.9184,1049.8753,6703.0
2024-06-18 14:10:00,1063.95,1064.25,1059.55,1059.75,7561.0,1049.5991,1049.895,1045.2584,1045.4557,7561.0
2024-06-18 14:20:00,1059.5,1060.8,1057.74,1060.74,5216.0,1045.2091,1046.4916,1043.4729,1046.4324,5216.0
2024-06-18 14:30:00,1059.93,1060.11,1058.38,1058.91,1697.0,1045.6333,1045.8109,1044.1042,1044.6271,1697.0
2024-06-18 14:40:00,1059.23,1060.95,1059.0,1060.95,2334.0,1044.9428,1046.6396,1044.7159,1046.6396,2334.0
2024-06-18 14:50:00,1060.99,1061.98,1060.41,1061.98,3919.0,1046.679,1047.6557,1046.1068,1047.6557,3919.0
2024-06-18 15:00:00,1061.81,1062.4,1058.86,1059.83,4377.0,1047.488,1048.07,1044.5778,1045.5347,4377.0
2024-06-18 15:10:00,1059.92,1061.71,1059.31,1059.67,3540.0,1045.6235,1047.3893,1045.0217,1045.3768,3540.0
2024-06-18 15:20:00,1059.49,1061.4,1059.05,1061.02,2642.0,1045.1993,1047.0835,1044.7652,1046.7086,2642.0
2024-06-18 15:30:00,1060.72,1061.95,1060.2,1061.36,6586.0,1046.4127,1047.6261,1045.8997,1047.044,6586.0
2024-06-18 15:40:00,1061.12,1061.55,1058.7,1058.71,9725.0,1046.8073,1047.2315,1044.4199,1044.4298,9725.0
2024-06-18 15:50:00,1059.51,1062.21,1059.2,1061.38,22813.0,1045.219,1047.8826,1044.9132,1047.0638,22813.0
2024-06-20 09:30:00,1057.8,1060.38,1053.02,1057.18,39977.0,1043.532,1046.0772,1038.8165,1042.9204,39977.0
2024-06-20 09:40:00,1057.95,1060.66,1057.33,1058.94,9036.0,1043.68,1046.3535,1043.0684,1044.6567,9036.0
2024-06-20 09:50:00,1059.4,1059.81,1057.12,1058.63,10517.0,1045.1105,1045.5149,1042.8612,1044.3509,10517.0
2024-06-20 10:00:00,1058.79,1058.98,1056.28,1056.72,10300.0,1044.5087,1044.6961,1042.0326,1042.4666,10300.0
2024-06-20 10:10:00,1057.02,1057.03,1045.01,1046.97,24589.0,1042.7626,1042.7724,1030.9146,1032.8481,24589.0
2024-06-20 10:20:00,1046.96,1053.53,1046.95,1052.52,13530.0,1032.8383,1039.3196,1032.8284,1038.3233,13530.0
2024-06-20 10:30:00,1052.53,1057.04,1051.97,1056.86,5802.0,1038.3331,1042.7823,1037.7807,1042.6047,5802.0
2024-06-20 10:40:00,1056.38,1056.38,1051.05,1051.79,4931.0,1042.1312,1042.1312,1036.8731,1037.6031,4931.0
2024-06-20 10:50:00,1052.06,1055.38,1052.06,1055.0,3974.0,1037.8695,1041.1447,1037.8695,1040.7698,3974.0
2024-06-20 11:00:00,1055.5,1057.82,1055.5,1056.72,7046.0,1041.2631,1043.5518,1041.2631,1042.4666,7046.0
2024-06-20 11:10:00,1056.09,1058.59,1056.08,1056.3,6049.0,1041.8451,1044.3114,1041.8352,1042.0523,6049.0
2024-06-20 11:20:00,1056.8,1058.72,1056.52,1058.72,3589.0,1042.5455,1044.4396,1042.2693,1044.4396,3589.0
2024-06-20 11:30:00,1059.2,1061.34,1058.43,1059.99,22545.0,1044.9132,1047.0243,1044.1536,1045.6925,22545.0
2024-06-20 11:40:00,1060.58,1063.15,1058.07,1058.52,8255.0,1046.2746,1048.8099,1043.7984,1044.2423,8255.0
2024-06-20 11:50:00,1058.52,1059.81,1057.74,1057.94,3578.0,1044.2423,1045.5149,1043.4729,1043.6702,3578.0
2024-06-20 12:00:00,1058.05,1058.95,1057.05,1057.94,3658.0,1043.7787,1044.6665,1042.7922,1043.6702,3658.0
2024-06-20 12:10:00,1058.24,1059.27,1057.49,1058.46,5791.0,1043.9661,1044.9822,1043.2262,1044.1831,5791.0
2024-06-20 12:20:00,1057.65,1057.68,1053.21,1053.21,14426.0,1043.3841,1043.4137,1039.004,1039.004,14426.0
2024-06-20 12:30:00,1052.29,1052.38,1048.68,1052.38,7937.0,1038.0964,1038.1852,1034.5351,1038.1852,7937.0
2024-06-20 12:40:00,1052.41,1055.5,1052.33,1054.41,6244.0,1038.2148,1041.2631,1038.1358,1040.1878,6244.0
2024-06-20 12:50:00,1056.38,1056.5,1053.14,1055.8,7054.0,1042.1312,1042.2496,1038.9349,1041.559,7054.0
2024-06-20 13:00:00,1055.44,1055.62,1049.3,1050.42,14049.0,1041.2039,1041.3815,1035.1467,1036.2516,14049.0
2024-06-20 13:10:00,1051.19,1054.45,1051.03,1053.32,7376.0,1037.0112,1040.2272,1036.8534,1039.1125,7376.0
2024-06-20 13:20:00,1053.63,1053.63,1050.12,1050.59,6795.0,1039.4183,1039.4183,1035.9556,1036.4193,6795.0
2024-06-20 13:30:00,1050.58,1052.04,1045.91,1047.0,8719.0,1036.4094,1037.8497,1031.8024,1032.8777,8719.0
2024-06-20 13:40:00,1047.34,1052.22,1046.82,1052.22,13018.0,1033.2131,1038.0273,1032.7002,1038.0273,13018.0
2024-06-20 13:50:00,1052.51,1055.37,1052.0,1055.37,8791.0,1038.3134,1041.1348,1037.8103,1041.1348,8791.0
2024-06-20 14:00:00,1055.37,1058.89,1055.36,1058.54,5755.0,1041.1348,1044.6073,1041.125,1044.2621,5755.0
2024-06-20 14:10:00,1058.67,1058.8,1055.91,1058.8,6998.0,1044.3903,1044.5186,1041.6675,1044.5186,6998.0
2024-06-20 14:20:00,1057.26,1059.72,1057.26,1059.24,2953.0,1042.9993,1045.4262,1042.9993,1044.9526,2953.0
2024-06-20 14:30:00,1058.04,1060.0,1054.58,1055.6,6509.0,1043.7688,1045.7024,1040.3555,1041.3617,6509.0
2024-06-20 14:40:00,1055.38,1056.82,1055.09,1055.61,6391.0,1041.1447,1042.5653,1040.8586,1041.3716,6391.0
2024-06-20 14:50:00,1055.15,1055.71,1052.47,1052.47,8349.0,1040.9178,1041.4702,1038.2739,1038.2739,8349.0
2024-06-20 15:00:00,1052.2,1053.58,1050.47,1052.35,4631.0,1038.0076,1039.369,1036.3009,1038.1556,4631.0
2024-06-20 15:10:00,1052.36,1053.16,1050.47,1050.83,6606.0,1038.1654,1038.9546,1036.3009,1036.6561,6606.0
2024-06-20 15:20:00,1050.52,1052.48,1048.28,1051.52,8191.0,1036.3502,1038.2838,1034.1405,1037.3368,8191.0
2024-06-20 15:30:00,1052.86,1055.53,1051.98,1053.15,6357.0,1038.6587,1041.2927,1037.7906,1038.9448,6357.0
2024-06-20 15:40:00,1054.0,1056.79,1053.55,1056.22,11265.0,1039.7833,1042.5357,1039.3394,1041.9734,11265.0
2024-06-20 15:50:00,1056.81,1057.3,1049.12,1050.42,54726.0,1042.5554,1043.0388,1034.9691,1036.2516,54726.0
2024-06-21 09:30:00,1038.18,1038.64,1030.8,1033.95,118472.0,1024.1767,1024.6305,1016.8962,1020.0037,118472.0
2024-06-21 09:40:00,1033.75,1034.47,1027.29,1028.04,20274.0,1019.8064,1020.5167,1013.4336,1014.1735,20274.0
2024-06-21 09:50:00,1027.63,1027.81,1023.21,1027.81,14013.0,1013.769,1013.9466,1009.4086,1013.9466,14013.0
2024-06-21 10:00:00,1028.0,1031.95,1028.0,1031.36,14556.0,1014.134,1018.0307,1014.134,1017.4487,14556.0
2024-06-21 10:10:00,1031.07,1035.49,1029.66,1033.7,20062.0,1017.1626,1021.523,1015.7716,1019.7571,20062.0
2024-06-21 10:20:00,1034.04,1034.06,1031.33,1033.14,7400.0,1020.0925,1020.1123,1017.4191,1019.2047,7400.0
2024-06-21 10:30:00,1033.65,1033.65,1030.95,1031.3,8418.0,1019.7078,1019.7078,1017.0442,1017.3895,8418.0
2024-06-21 10:40:00,1031.54,1036.55,1030.81,1036.35,9740.0,1017.6263,1022.5687,1016.9061,1022.3714,9740.0
2024-06-21 10:50:00,1036.0,1036.98,1033.86,1036.41,7790.0,1022.0261,1022.9929,1019.915,1022.4306,7790.0
2024-06-21 11:00:00,1036.04,1038.14,1035.83,1036.26,9014.0,1022.0656,1024.1372,1021.8584,1022.2826,9014.0
2024-06-21 11:10:00,1037.1,1038.4,1035.6,1038.08,7172.0,1023.1113,1024.3937,1021.6315,1024.078,7172.0
2024-06-21 11:20:00,1038.25,1038.6,1034.12,1034.87,7081.0,1024.2457,1024.591,1020.1715,1020.9113,7081.0
2024-06-21 11:30:00,1034.74,1034.96,1025.94,1031.0,74050.0,1020.7831,1021.0001,1012.1018,1017.0935,74050.0
2024-06-21 11:40:00,1031.58,1035.8,1031.3,1035.67,10284.0,1017.6657,1021.8288,1017.3895,1021.7005,10284.0
2024-06-21 11:50:00,1035.66,1039.0,1035.54,1037.96,6772.0,1021.6907,1024.9856,1021.5723,1023.9597,6772.0
2024-06-21 12:00:00,1038.59,1038.59,1034.38,1034.48,4756.0,1024.5812,1024.5812,1020.4279,1020.5266,4756.0
2024-06-21 12:10:00,1035.09,1035.79,1034.55,1035.79,798.0,1021.1284,1021.8189,1020.5957,1021.8189,798.0
2024-06-21 12:20:00,1035.51,1035.51,1033.47,1034.42,2406.0,1021.5427,1021.5427,1019.5302,1020.4674,2406.0
2024-06-21 12:30:00,1034.24,1035.6,1033.54,1034.1,4274.0,1020.2898,1021.6315,1019.5993,1020.1517,4274.0
2024-06-21 12:40:00,1034.77,1035.55,1032.52,1032.52,3761.0,1020.8127,1021.5822,1018.593,1018.593,3761.0
2024-06-21 12:50:00,1032.54,1034.64,1032.49,1033.05,2997.0,1018.6128,1020.6844,1018.5634,1019.1159,2997.0
2024-06-21 13:00:00,1033.01,1034.18,1033.0,1034.18,3221.0,1019.0764,1020.2306,1019.0666,1020.2306,3221.0
2024-06-21 13:10:00,1033.76,1034.7,1033.04,1033.04,4470.0,1019.8163,1020.7436,1019.106,1019.106,4470.0
2024-06-21 13:20:00,1032.21,1032.64,1031.54,1031.98,2582.0,1018.2872,1018.7114,1017.6263,1018.0603,2582.0
2024-06-21 13:30:00,1031.77,1032.0,1030.0,1031.74,2045.0,1017.8532,1018.08,1016.107,1017.8236,2045.0
2024-06-21 13:40:00,1031.02,1031.92,1030.7,1031.92,2309.0,1017.1133,1018.0011,1016.7976,1018.0011,2309.0
2024-06-21 13:50:00,1031.18,1033.4,1031.0,1031.89,3638.0,1017.2711,1019.4612,1017.0935,1017.9715,3638.0
2024-06-21 14:00:00,1031.94,1031.94,1030.77,1030.77,866.0,1018.0209,1018.0209,1016.8666,1016.8666,866.0
2024-06-21 14:10:00,1031.25,1034.33,1031.25,1033.28,7138.0,1017.3402,1020.3786,1017.3402,1019.3428,7138.0
2024-06-21 14:20:00,1032.96,1034.4,1032.55,1034.14,5382.0,1019.0271,1020.4477,1018.6226,1020.1912,5382.0
2024-06-21 14:30:00,1034.22,1034.24,1032.79,1033.12,5243.0,1020.2701,1020.2898,1018.8594,1019.1849,5243.0
2024-06-21 14:40:00,1033.42,1034.32,1032.79,1033.52,3946.0,1019.4809,1020.3688,1018.8594,1019.5795,3946.0
2024-06-21 14:50:00,1033.51,1034.12,1033.22,1033.84,4542.0,1019.5697,1020.1715,1019.2836,1019.8952,4542.0
2024-06-21 15:00:00,1034.3,1036.0,1034.3,1035.25,11118.0,1020.349,1022.0261,1020.349,1021.2862,11118.0
2024-06-21 15:10:00,1035.15,1036.97,1034.56,1034.84,7001.0,1021.1876,1022.983,1020.6055,1020.8817,7001.0
2024-06-21 15:20:00,1034.65,1035.79,1034.07,1034.62,8655.0,1020.6943,1021.8189,1020.1221,1020.6647,8655.0
2024-06-21 15:30:00,1034.75,1035.91,1034.02,1035.73,6649.0,1020.793,1021.9373,1020.0728,1021.7597,6649.0
2024-06-21 15:40:00,1035.52,1035.52,1032.52,1033.16,11500.0,1021.5526,1021.5526,1018.593,1019.2244,11500.0
2024-06-21 15:50:00,1033.1,1038.24,1032.97,1037.14,65414.0,1019.1652,1024.2359,1019.037,1023.1507,65414.0
2024-06-24 09:30:00,1033.17,1034.71,1030.53,1034.33,17916.0,1019.2343,1020.7535,1016.6299,1020.3786,17916.0
2024-06-24 09:40:00,1034.42,1034.42,1023.01,1023.49,16099.0,1020.4674,1020.4674,1009.2113,1009.6848,16099.0
2024-06-24 09:50:00,1022.88,1025.69,1021.66,1025.23,16656.0,1009.0831,1011.8552,1007.8795,1011.4014,16656.0
2024-06-24 10:00:00,1025.17,1030.91,1025.17,1030.9,9930.0,1011.3422,1017.0048,1011.3422,1016.9949,9930.0
2024-06-24 10:10:00,1030.83,1030.83,1026.63,1028.01,5684.0,1016.9258,1016.9258,1012.7825,1014.1439,5684.0
2024-06-24 10:20:00,1028.31,1029.1,1021.4,1022.09,9350.0,1014.4398,1015.2192,1007.623,1008.3037,9350.0
2024-06-24 10:30:00,1021.8,1026.09,1021.6,1024.74,9148.0,1008.0176,1012.2498,1007.8203,1010.918,9148.0
2024-06-24 10:40:00,1024.73,1024.73,1014.74,1014.74,6549.0,1010.9081,1010.9081,1001.0529,1001.0529,6549.0
2024-06-24 10:50:00,1014.59,1017.39,1011.36,1016.72,12253.0,1000.9049,1003.6671,997.7184,1003.0061,12253.0
2024-06-24 11:00:00,1017.4,1018.64,1013.8,1013.8,11733.0,1003.677,1004.9003,1000.1255,1000.1255,11733.0
2024-06-24 11:10:00,1014.82,1015.54,1013.53,1014.5,6031.0,1001.1318,1001.8421,999.8592,1000.8161,6031.0
2024-06-24 11:20:00,1018.05,1019.01,1014.98,1017.99,4917.0,1004.3182,1005.2653,1001.2896,1004.259,4917.0
2024-06-24 11:30:00,1017.82,1019.45,1016.35,1019.45,15346.0,1004.0913,1005.6993,1002.6411,1005.6993,15346.0
2024-06-24 11:40:00,1017.37,1018.29,1014.56,1014.75,2992.0,1003.6474,1004.555,1000.8753,1001.0627,2992.0
2024-06-24 11:50:00,1015.35,1018.06,1014.75,1018.06,2054.0,1001.6546,1004.3281,1001.0627,1004.3281,2054.0
2024-06-24 12:00:00,1019.02,1020.87,1018.0,1018.05,4598.0,1005.2751,1007.1002,1004.2689,1004.3182,4598.0
2024-06-24 12:10:00,1018.0,1019.27,1016.06,1019.27,2061.0,1004.2689,1005.5218,1002.3551,1005.5218,2061.0
2024-06-24 12:20:00,1019.08,1019.68,1017.46,1017.55,4130.0,1005.3343,1005.9262,1003.7362,1003.825,4130.0
2024-06-24 12:30:00,1017.52,1020.46,1017.52,1018.68,3247.0,1003.7954,1006.6957,1003.7954,1004.9397,3247.0
2024-06-24 12:40:00,1018.38,1019.11,1016.3,1017.89,3595.0,1004.6438,1005.3639,1002.5918,1004.1604,3595.0
2024-06-24 12:50:00,1018.19,1018.19,1013.8,1013.94,3375.0,1004.4563,1004.4563,1000.1255,1000.2636,3375.0
2024-06-24 13:00:00,1014.1,1015.08,1012.0,1012.0,4660.0,1000.4215,1001.3883,998.3498,998.3498,4660.0
2024-06-24 13:10:00,1012.22,1015.21,1012.22,1014.98,5869.0,998.5668,1001.5165,998.5668,1001.2896,5869.0
2024-06-24 13:20:00,1014.4,1015.56,1014.09,1015.56,800.0,1000.7174,1001.8618,1000.4116,1001.8618,800.0
2024-06-24 13:30:00,1014.32,1016.83,1013.02,1016.43,3541.0,1000.6385,1003.1147,999.3561,1002.7201,3541.0
2024-06-24 13:40:00,1015.72,1015.72,1015.0,1015.68,2079.0,1002.0196,1002.0196,1001.3093,1001.9802,2079.0
2024-06-24 13:50:00,1014.95,1016.34,1014.95,1015.45,1292.0,1001.26,1002.6313,1001.26,1001.7533,1292.0
2024-06-24 14:00:00,1015.62,1015.68,1012.87,1013.25,5000.0,1001.921,1001.9802,999.2081,999.583,5000.0
2024-06-24 14:10:00,1012.68,1013.63,1011.18,1012.5,6001.0,999.0206,999.9578,997.5409,998.8431,6001.0
2024-06-24 14:20:00,1012.52,1013.1,1011.9,1013.1,2215.0,998.8628,999.435,998.2512,999.435,2215.0
2024-06-24 14:30:00,1012.28,1013.25,1011.16,1013.25,5238.0,998.626,999.583,997.5211,999.583,5238.0
2024-06-24 14:40:00,1013.14,1014.13,1012.75,1014.12,5961.0,999.4744,1000.4511,999.0897,1000.4412,5961.0
2024-06-24 14:50:00,1014.06,1014.06,1013.43,1014.05,1000.0,1000.382,1000.382,999.7605,1000.3722,1000.0
2024-06-24 15:00:00,1013.9,1017.46,1013.9,1015.77,2891.0,1000.2242,1003.7362,1000.2242,1002.069,2891.0
2024-06-24 15:10:00,1015.77,1016.17,1014.01,1014.63,4447.0,1002.069,1002.4636,1000.3327,1000.9443,4447.0
2024-06-24 15:20:00,1014.21,1014.99,1013.61,1013.84,13714.0,1000.53,1001.2995,999.9381,1000.165,13714.0
2024-06-24 15:30:00,1013.83,1014.39,1012.14,1012.14,7562.0,1000.1551,1000.7076,998.4879,998.4879,7562.0
2024-06-24 15:40:00,1012.85,1013.0,1006.66,1006.66,10788.0,999.1883,999.3363,993.0818,993.0818,10788.0
2024-06-24 15:50:00,1006.93,1007.14,1002.01,1002.01,61768.0,993.3482,993.5554,988.4946,988.4946,61768.0
2024-06-25 09:30:00,1004.97,1006.37,1002.63,1006.37,30888.0,991.4146,992.7958,989.1062,992.7958,30888.0
2024-06-25 09:40:00,1006.18,1011.92,1005.88,1011.92,9015.0,992.6083,998.2709,992.3124,998.2709,9015.0
2024-06-25 09:50:00,1012.65,1014.9,1012.35,1012.35,8836.0,998.991,1001.2107,998.6951,998.6951,8836.0
2024-06-25 10:00:00,1011.31,1016.23,1011.31,1015.9,8526.0,997.6691,1002.5228,997.6691,1002.1972,8526.0
2024-06-25 10:10:00,1015.51,1016.16,1009.6,1012.59,11883.0,1001.8125,1002.4537,995.9822,998.9319,11883.0
2024-06-25 10:20:00,1011.19,1013.22,1010.34,1012.75,7233.0,997.5507,999.5534,996.7122,999.0897,7233.0
2024-06-25 10:30:00,1012.74,1015.36,1012.05,1012.69,7112.0,999.0798,1001.6645,998.3991,999.0305,7112.0
2024-06-25 10:40:00,1013.3,1013.97,1009.33,1010.11,7948.0,999.6323,1000.2932,995.7158,996.4853,7948.0
2024-06-25 10:50:00,1009.98,1009.98,1008.08,1009.24,3041.0,996.3571,996.3571,994.4827,995.627,3041.0
2024-06-25 11:00:00,1009.03,1013.78,1009.03,1013.78,3789.0,995.4199,1000.1058,995.4199,1000.1058,3789.0
2024-06-25 11:10:00,1014.12,1018.21,1014.12,1016.83,7836.0,1000.4412,1004.4761,1000.4412,1003.1147,7836.0
2024-06-25 11:20:00,1016.21,1016.32,1014.62,1015.11,7214.0,1002.503,1002.6115,1000.9345,1001.4179,7214.0
2024-06-25 11:30:00,1015.82,1018.8,1015.18,1018.8,5763.0,1002.1183,1005.0581,1001.4869,1005.0581,5763.0
2024-06-25 11:40:00,1018.6,1018.77,1017.17,1017.17,4987.0,1004.8608,1005.0285,1003.4501,1003.4501,4987.0
2024-06-25 11:50:00,1017.3,1019.81,1017.2,1019.04,2000.0,1003.5783,1006.0545,1003.4797,1005.2949,2000.0
2024-06-25 12:00:00,1018.82,1019.7,1018.26,1019.13,4600.0,1005.0778,1005.946,1004.5254,1005.3836,4600.0
2024-06-25 12:10:00,1018.51,1020.66,1018.22,1019.01,5153.0,1004.772,1006.893,1004.4859,1005.2653,5153.0
2024-06-25 12:20:00,1018.0,1019.78,1017.76,1019.78,712.0,1004.2689,1006.0249,1004.0321,1006.0249,712.0
2024-06-25 12:30:00,1018.28,1018.28,1016.55,1018.22,2218.0,1004.5451,1004.5451,1002.8384,1004.4859,2218.0
2024-06-25 12:40:00,1017.98,1018.0,1013.45,1014.75,4270.0,1004.2492,1004.2689,999.7803,1001.0627,4270.0
2024-06-25 12:50:00,1014.49,1015.14,1013.51,1014.41,1312.0,1000.8062,1001.4475,999.8394,1000.7273,1312.0
2024-06-25 13:00:00,1014.42,1014.65,1012.27,1014.65,1145.0,1000.7372,1000.9641,998.6162,1000.9641,1145.0
2024-06-25 13:10:00,1015.91,1016.99,1015.74,1015.99,900.0,1002.2071,1003.2725,1002.0394,1002.286,900.0
2024-06-25 13:20:00,1016.86,1017.38,1015.15,1017.38,1230.0,1003.1443,1003.6572,1001.4573,1003.6572,1230.0
2024-06-25 13:30:00,1017.53,1018.13,1016.31,1017.63,1718.0,1003.8052,1004.3971,1002.6017,1003.9039,1718.0
2024-06-25 13:40:00,1017.44,1019.51,1017.44,1019.51,1367.0,1003.7164,1005.7585,1003.7164,1005.7585,1367.0
2024-06-25 13:50:00,1019.22,1019.28,1018.24,1018.52,1700.0,1005.4724,1005.5316,1004.5056,1004.7819,1700.0
2024-06-25 14:00:00,1019.1,1020.5,1018.37,1020.5,1413.0,1005.354,1006.7352,1004.6339,1006.7352,1413.0
2024-06-25 14:10:00,1020.52,1021.0,1019.28,1019.58,3520.0,1006.7549,1007.2284,1005.5316,1005.8276,3520.0
2024-06-25 14:20:00,1019.53,1021.74,1019.14,1021.74,2233.0,1005.7782,1007.9584,1005.3935,1007.9584,2233.0
2024-06-25 14:30:00,1021.99,1022.0,1020.54,1020.62,2216.0,1008.2051,1008.2149,1006.7746,1006.8535,2216.0
2024-06-25 14:40:00,1020.72,1021.38,1019.84,1020.21,1072.0,1006.9522,1007.6033,1006.0841,1006.4491,1072.0
2024-06-25 14:50:00,1020.86,1020.86,1018.81,1020.19,4784.0,1007.0903,1007.0903,1005.068,1006.4293,4784.0
2024-06-25 15:00:00,1019.6,1020.24,1018.53,1018.53,2595.0,1005.8473,1006.4787,1004.7917,1004.7917,2595.0
2024-06-25 15:10:00,1018.32,1018.81,1018.29,1018.81,825.0,1004.5846,1005.068,1004.555,1005.068,825.0
2024-06-25 15:20:00,1019.5,1021.57,1019.21,1021.35,1836.0,1005.7487,1007.7907,1005.4626,1007.5737,1836.0
2024-06-25 15:30:00,1020.89,1021.93,1019.53,1021.55,4148.0,1007.1199,1008.1459,1005.7782,1007.771,4148.0
2024-06-25 15:40:00,1021.3,1021.77,1019.58,1020.22,9347.0,1007.5244,1007.988,1005.8276,1006.4589,9347.0
2024-06-25 15:50:00,1020.65,1023.49,1019.83,1023.35,19607.0,1006.8831,1009.6848,1006.0742,1009.5467,19607.0
2024-06-26 09:30:00,1013.7,1018.7,1013.7,1017.09,18132.0,1000.0269,1004.9594,1000.0269,1003.3712,18132.0
2024-06-26 09:40:00,1017.41,1023.56,1016.01,1023.56,6197.0,1003.6868,1009.7539,1002.3057,1009.7539,6197.0
2024-06-26 09:50:00,1023.33,1023.6,1020.18,1020.18,4573.0,1009.527,1009.7933,1006.4195,1006.4195,4573.0
2024-06-26 10:00:00,1020.92,1021.89,1019.51,1020.28,2124.0,1007.1495,1008.1064,1005.7585,1006.5181,2124.0
2024-06-26 10:10:00,1019.56,1020.06,1017.48,1019.39,5501.0,1005.8078,1006.3011,1003.7559,1005.6401,5501.0
2024-06-26 10:20:00,1018.0,1021.25,1015.0,1015.0,4008.0,1004.2689,1007.475,1001.3093,1001.3093,4008.0
2024-06-26 10:30:00,1014.74,1019.45,1014.74,1016.81,10446.0,1001.0529,1005.6993,1001.0529,1003.0949,10446.0
2024-06-26 10:40:00,1017.28,1018.52,1016.64,1017.74,7715.0,1003.5586,1004.7819,1002.9272,1004.0124,7715.0
2024-06-26 10:50:00,1017.56,1017.7,1014.0,1014.0,4708.0,1003.8348,1003.9729,1000.3228,1000.3228,4708.0
2024-06-26 11:00:00,1014.7,1014.7,1009.1,1009.1,6247.0,1001.0134,1001.0134,995.4889,995.4889,6247.0
2024-06-26 11:10:00,1009.49,1011.62,1006.42,1011.62,4913.0,995.8737,997.9749,992.8451,997.9749,4913.0
2024-06-26 11:20:00,1011.87,1013.7,1011.8,1011.8,6364.0,998.2216,1000.0269,998.1525,998.1525,6364.0
2024-06-26 11:30:00,1011.0,1013.04,1010.3,1012.97,22732.0,997.3633,999.3758,996.6727,999.3067,22732.0
2024-06-26 11:40:00,1012.92,1015.0,1012.02,1014.33,2623.0,999.2574,1001.3093,998.3695,1000.6484,2623.0
2024-06-26 11:50:00,1015.52,1017.6,1015.52,1016.42,1330.0,1001.8223,1003.8743,1001.8223,1002.7102,1330.0
2024-06-26 12:00:00,1015.43,1016.06,1013.93,1013.93,1151.0,1001.7335,1002.3551,1000.2538,1000.2538,1151.0
2024-06-26 12:10:00,1014.93,1016.97,1014.93,1016.97,1941.0,1001.2403,1003.2528,1001.2403,1003.2528,1941.0
2024-06-26 12:20:00,1017.0,1018.66,1016.62,1018.66,1141.0,1003.2824,1004.92,1002.9075,1004.92,1141.0
2024-06-26 12:30:00,1017.03,1018.02,1014.01,1014.01,2227.0,1003.312,1004.2886,1000.3327,1000.3327,2227.0
2024-06-26 12:40:00,1014.85,1015.44,1010.6,1010.6,3714.0,1001.1614,1001.7434,996.9687,996.9687,3714.0
2024-06-26 12:50:00,1011.17,1014.24,1011.17,1013.8,2792.0,997.531,1000.5596,997.531,1000.1255,2792.0
2024-06-26 13:00:00,1012.08,1013.03,1011.08,1011.08,859.0,998.4287,999.3659,997.4422,997.4422,859.0
2024-06-26 13:10:00,1011.89,1013.44,1011.0,1011.0,1690.0,998.2413,999.7704,997.3633,997.3633,1690.0
2024-06-26 13:20:00,1010.63,1011.88,1010.08,1011.88,600.0,996.9983,998.2314,996.4557,998.2314,600.0
2024-06-26 13:30:00,1012.49,1014.54,1012.17,1013.42,1820.0,998.8332,1000.8556,998.5175,999.7507,1820.0
2024-06-26 13:40:00,1012.52,1013.37,1011.65,1012.67,835.0,998.8628,999.7013,998.0045,999.0108,835.0
2024-06-26 13:50:00,1012.3,1013.66,1011.41,1013.66,1045.0,998.6458,999.9874,997.7678,999.9874,1045.0
2024-06-26 14:00:00,1012.21,1012.67,1010.68,1012.01,1543.0,998.557,999.0108,997.0476,998.3597,1543.0
2024-06-26 14:10:00,1011.65,1011.65,1011.57,1011.57,500.0,998.0045,998.0045,997.9256,997.9256,500.0
2024-06-26 14:20:00,1010.47,1011.33,1009.75,1010.54,1771.0,996.8405,997.6889,996.1302,996.9095,1771.0
2024-06-26 14:30:00,1010.32,1010.88,1009.01,1009.01,1605.0,996.6925,997.2449,995.4001,995.4001,1605.0
2024-06-26 14:40:00,1008.61,1010.19,1008.0,1010.19,1429.0,995.0055,996.5642,994.4038,996.5642,1429.0
2024-06-26 14:50:00,1009.99,1010.18,1006.68,1006.68,2100.0,996.3669,996.5544,993.1016,993.1016,2100.0
2024-06-26 15:00:00,1007.06,1007.22,1005.52,1005.81,2100.0,993.4764,993.6343,991.9572,992.2433,2100.0
2024-06-26 15:10:00,1005.62,1005.76,1003.9,1005.5,3668.0,992.0559,992.194,990.3591,991.9375,3668.0
2024-06-26 15:20:00,1005.6,1007.04,1005.32,1006.97,1706.0,992.0361,993.4567,991.7599,993.3877,1706.0
2024-06-26 15:30:00,1007.15,1009.23,1006.53,1008.43,3794.0,993.5652,995.6172,992.9536,994.828,3794.0
2024-06-26 15:40:00,1008.44,1012.4,1008.44,1012.21,4789.0,994.8378,998.7444,994.8378,998.557,4789.0
2024-06-26 15:50:00,1012.7,1018.18,1011.77,1016.48,22406.0,999.0404,1004.4465,998.1229,1002.7694,22406.0
2024-06-27 09:30:00,1030.0,1041.71,1028.85,1040.1,41890.0,1016.107,1027.6591,1014.9725,1026.0708,41890.0
2024-06-27 09:40:00,1039.1,1039.69,1033.94,1034.18,10010.0,1025.0843,1025.6663,1019.9939,1020.2306,10010.0
2024-06-27 09:50:00,1033.71,1033.71,1029.62,1031.01,8930.0,1019.767,1019.767,1015.7322,1017.1034,8930.0
2024-06-27 10:00:00,1031.53,1033.72,1031.3,1033.17,12104.0,1017.6164,1019.7768,1017.3895,1019.2343,12104.0
2024-06-27 10:10:00,1032.49,1035.96,1032.48,1033.56,4719.0,1018.5634,1021.9866,1018.5536,1019.619,4719.0
2024-06-27 10:20:00,1033.19,1035.26,1032.23,1034.23,9400.0,1019.254,1021.2961,1018.3069,1020.28,9400.0
2024-06-27 10:30:00,1034.18,1035.85,1033.18,1035.6,6931.0,1020.2306,1021.8781,1019.2441,1021.6315,6931.0
2024-06-27 10:40:00,1035.46,1035.89,1030.05,1030.44,4328.0,1021.4934,1021.9176,1016.1564,1016.5411,4328.0
2024-06-27 10:50:00,1030.09,1030.09,1028.21,1028.64,8050.0,1016.1958,1016.1958,1014.3412,1014.7654,8050.0
2024-06-27 11:00:00,1028.46,1028.69,1026.61,1028.42,5628.0,1014.5878,1014.8147,1012.7628,1014.5483,5628.0
2024-06-27 11:10:00,1027.93,1029.17,1027.84,1028.62,3489.0,1014.0649,1015.2882,1013.9762,1014.7456,3489.0
2024-06-27 11:20:00,1027.85,1029.12,1026.5,1026.91,5276.0,1013.986,1015.2389,1012.6542,1013.0587,5276.0
2024-06-27 11:30:00,1026.6,1027.38,1024.64,1025.64,24318.0,1012.7529,1013.5224,1010.8193,1011.8058,24318.0
2024-06-27 11:40:00,1026.89,1028.0,1025.49,1025.5,1100.0,1013.039,1014.134,1011.6579,1011.6677,1100.0
2024-06-27 11:50:00,1025.7,1027.38,1025.7,1027.38,700.0,1011.865,1013.5224,1011.865,1013.5224,700.0
2024-06-27 12:00:00,1026.35,1029.78,1026.35,1028.72,1706.0,1012.5063,1015.89,1012.5063,1014.8443,1706.0
2024-06-27 12:10:00,1029.33,1029.33,1028.18,1029.11,817.0,1015.4461,1015.4461,1014.3116,1015.229,817.0
2024-06-27 12:20:00,1029.53,1030.57,1028.51,1028.51,3664.0,1015.6434,1016.6693,1014.6371,1014.6371,3664.0
2024-06-27 12:30:00,1029.58,1030.05,1029.16,1029.85,1512.0,1015.6927,1016.1564,1015.2784,1015.959,1512.0
2024-06-27 12:40:00,1029.86,1031.48,1027.76,1029.77,7506.0,1015.9689,1017.5671,1013.8972,1015.8801,7506.0
2024-06-27 12:50:00,1029.23,1030.34,1029.05,1029.29,1369.0,1015.3474,1016.4424,1015.1698,1015.4066,1369.0
2024-06-27 13:00:00,1029.02,1033.03,1029.02,1033.0,3455.0,1015.1402,1019.0962,1015.1402,1019.0666,3455.0
2024-06-27 13:10:00,1032.29,1033.39,1032.29,1033.16,363.0,1018.3661,1019.4513,1018.3661,1019.2244,363.0
2024-06-27 13:20:00,1032.11,1033.93,1032.11,1033.93,897.0,1018.1886,1019.984,1018.1886,1019.984,897.0
2024-06-27 13:30:00,1033.85,1034.69,1032.8,1034.38,2552.0,1019.9051,1020.7338,1018.8693,1020.4279,2552.0
2024-06-27 13:40:00,1034.91,1035.26,1033.14,1033.2,4200.0,1020.9508,1021.2961,1019.2047,1019.2639,4200.0
2024-06-27 13:50:00,1034.05,1034.05,1030.25,1030.25,1600.0,1020.1024,1020.1024,1016.3537,1016.3537,1600.0
2024-06-27 14:00:00,1030.0,1030.0,1027.48,1030.0,3531.0,1016.107,1016.107,1013.621,1016.107,3531.0
2024-06-27 14:10:00,1029.74,1030.44,1028.85,1028.86,850.0,1015.8505,1016.5411,1014.9725,1014.9824,850.0
2024-06-27 14:20:00,1028.97,1030.18,1028.97,1028.99,900.0,1015.0909,1016.2846,1015.0909,1015.1106,900.0
2024-06-27 14:30:00,1029.23,1029.59,1028.85,1029.31,1977.0,1015.3474,1015.7026,1014.9725,1015.4263,1977.0
2024-06-27 14:40:00,1029.2,1029.53,1029.2,1029.52,1615.0,1015.3178,1015.6434,1015.3178,1015.6335,1615.0
2024-06-27 14:50:00,1031.27,1031.75,1030.45,1030.57,974.0,1017.3599,1017.8334,1016.551,1016.6693,974.0
2024-06-27 15:00:00,1030.62,1031.81,1030.62,1031.59,909.0,1016.7187,1017.8926,1016.7187,1017.6756,909.0
2024-06-27 15:10:00,1031.02,1032.0,1030.46,1030.5,2323.0,1017.1133,1018.08,1016.5608,1016.6003,2323.0
2024-06-27 15:20:00,1030.29,1031.17,1030.29,1030.79,1600.0,1016.3931,1017.2612,1016.3931,1016.8864,1600.0
2024-06-27 15:30:00,1030.09,1030.77,1029.92,1030.77,1921.0,1016.1958,1016.8666,1016.0281,1016.8666,1921.0
2024-06-27 15:40:00,1030.58,1031.06,1030.0,1030.14,5145.0,1016.6792,1017.1527,1016.107,1016.2451,5145.0
2024-06-27 15:50:00,1029.28,1029.46,1025.6,1027.89,17343.0,1015.3967,1015.5743,1011.7664,1014.0255,17343.0
2024-06-28 09:30:00,1028.0,1038.6,1028.0,1037.88,19407.0,1014.134,1024.591,1014.134,1023.8807,19407.0
2024-06-28 09:40:00,1037.78,1039.5,1035.88,1037.16,6933.0,1023.7821,1025.4789,1021.9077,1023.1704,6933.0
2024-06-28 09:50:00,1037.94,1041.06,1037.85,1040.95,12124.0,1023.9399,1027.0178,1023.8511,1026.9093,12124.0
2024-06-28 10:00:00,1041.68,1046.12,1041.27,1045.36,17466.0,1027.6295,1032.0096,1027.225,1031.2598,17466.0
2024-06-28 10:10:00,1045.65,1048.81,1042.67,1043.25,9867.0,1031.5459,1034.6633,1028.6061,1029.1783,9867.0
2024-06-28 10:20:00,1042.68,1047.0,1042.12,1044.99,11527.0,1028.616,1032.8777,1028.0635,1030.8948,11527.0
2024-06-28 10:30:00,1046.36,1046.36,1040.49,1040.49,8813.0,1032.2464,1032.2464,1026.4555,1026.4555,8813.0
2024-06-28 10:40:00,1040.07,1040.07,1037.4,1039.3,15346.0,1026.0412,1026.0412,1023.4072,1025.2816,15346.0
2024-06-28 10:50:00,1039.52,1039.52,1036.17,1036.17,6747.0,1025.4986,1025.4986,1022.1938,1022.1938,6747.0
2024-06-28 11:00:00,1035.75,1035.75,1031.44,1031.93,7449.0,1021.7795,1021.7795,1017.5276,1018.011,7449.0
2024-06-28 11:10:00,1031.62,1033.32,1031.62,1033.17,4333.0,1017.7052,1019.3822,1017.7052,1019.2343,4333.0
2024-06-28 11:20:00,1033.08,1035.3,1032.49,1033.79,7974.0,1019.1455,1021.3355,1018.5634,1019.8459,7974.0
2024-06-28 11:30:00,1033.45,1035.02,1032.16,1033.0,24339.0,1019.5105,1021.0593,1018.2379,1019.0666,24339.0
2024-06-28 11:40:00,1033.29,1035.58,1033.06,1033.79,7629.0,1019.3526,1021.6118,1019.1258,1019.8459,7629.0
2024-06-28 11:50:00,1033.87,1034.54,1032.31,1033.2,3949.0,1019.9248,1020.5858,1018.3859,1019.2639,3949.0
2024-06-28 12:00:00,1033.24,1033.86,1030.0,1030.35,17371.0,1019.3033,1019.915,1016.107,1016.4523,17371.0
2024-06-28 12:10:00,1029.4,1030.79,1027.8,1027.81,2840.0,1015.5151,1016.8864,1013.9367,1013.9466,2840.0
2024-06-28 12:20:00,1028.96,1032.14,1028.95,1032.14,518.0,1015.0811,1018.2182,1015.0712,1018.2182,518.0
2024-06-28 12:30:00,1032.14,1032.14,1027.25,1027.41,4749.0,1018.2182,1018.2182,1013.3941,1013.552,4749.0
2024-06-28 12:40:00,1027.26,1028.91,1026.66,1028.26,2101.0,1013.404,1015.0317,1012.8121,1014.3905,2101.0
2024-06-28 12:50:00,1027.05,1029.54,1027.03,1029.48,1045.0,1013.1968,1015.6532,1013.1771,1015.594,1045.0
2024-06-28 13:00:00,1028.84,1029.65,1027.61,1029.64,6097.0,1014.9627,1015.7617,1013.7493,1015.7519,6097.0
2024-06-28 13:10:00,1030.45,1031.03,1029.67,1030.0,5528.0,1016.551,1017.1231,1015.7815,1016.107,5528.0
2024-06-28 13:20:00,1030.75,1031.86,1030.05,1030.05,11816.0,1016.8469,1017.9419,1016.1564,1016.1564,11816.0
2024-06-28 13:30:00,1029.41,1030.47,1027.62,1027.62,5279.0,1015.525,1016.5707,1013.7591,1013.7591,5279.0
2024-06-28 13:40:00,1028.17,1028.46,1026.82,1027.2,2010.0,1014.3017,1014.5878,1012.9699,1013.3448,2010.0
2024-06-28 13:50:00,1027.42,1028.33,1027.26,1028.33,602.0,1013.5618,1014.4596,1013.404,1014.4596,602.0
2024-06-28 14:00:00,1026.47,1029.08,1026.47,1028.73,708.0,1012.6246,1015.1994,1012.6246,1014.8542,708.0
2024-06-28 14:10:00,1030.0,1030.76,1028.11,1028.16,4510.0,1016.107,1016.8568,1014.2425,1014.2918,4510.0
2024-06-28 14:20:00,1027.52,1027.53,1025.0,1025.88,5726.0,1013.6605,1013.6703,1011.1745,1012.0426,5726.0
2024-06-28 14:30:00,1025.55,1025.93,1024.18,1025.22,1811.0,1011.717,1012.0919,1010.3655,1011.3915,1811.0
2024-06-28 14:40:00,1025.64,1025.64,1023.79,1024.01,1530.0,1011.8058,1011.8058,1009.9808,1010.1978,1530.0
2024-06-28 14:50:00,1023.72,1023.84,1022.43,1023.4,7303.0,1009.9117,1010.0301,1008.6391,1009.596,7303.0
2024-06-28 15:00:00,1022.81,1023.25,1022.07,1022.51,2450.0,1009.014,1009.4481,1008.284,1008.7181,2450.0
2024-06-28 15:10:00,1023.08,1023.08,1021.21,1022.57,3975.0,1009.2804,1009.2804,1007.4356,1008.7772,3975.0
2024-06-28 15:20:00,1022.19,1022.19,1020.79,1021.45,4318.0,1008.4024,1008.4024,1007.0213,1007.6723,4318.0
2024-06-28 15:30:00,1021.14,1021.14,1015.45,1020.95,18520.0,1007.3665,1007.3665,1001.7533,1007.1791,18520.0
2024-06-28 15:40:00,1021.43,1023.59,1021.19,1022.56,12585.0,1007.6526,1009.7835,1007.4159,1008.7674,12585.0
2024-06-28 15:50:00,1022.13,1025.13,1021.54,1023.8,43217.0,1008.3432,1011.3027,1007.7611,1009.9907,43217.0
2024-07-01 09:30:00,1035.75,1038.11,1031.87,1035.11,31409.0,1021.7795,1024.1076,1017.9518,1021.1481,31409.0
2024-07-01 09:40:00,1034.71,1034.71,1023.77,1024.1,27199.0,1020.7535,1020.7535,1009.9611,1010.2866,27199.0
2024-07-01 09:50:00,1023.61,1025.95,1022.0,1025.33,8270.0,1009.8032,1012.1117,1008.2149,1011.5,8270.0
2024-07-01 10:00:00,1025.96,1028.5,1024.06,1027.04,16101.0,1012.1215,1014.6273,1010.2471,1013.187,16101.0
2024-07-01 10:10:00,1026.76,1026.76,1018.49,1025.2,14474.0,1012.9107,1012.9107,1004.7523,1011.3718,14474.0
2024-07-01 10:20:00,1024.19,1025.17,1022.12,1023.82,7147.0,1010.3754,1011.3422,1008.3333,1010.0104,7147.0
2024-07-01 10:30:00,1024.28,1025.29,1020.77,1020.77,5407.0,1010.4642,1011.4606,1007.0015,1007.0015,5407.0
2024-07-01 10:40:00,1020.47,1022.05,1019.43,1019.85,4536.0,1006.7056,1008.2643,1005.6796,1006.0939,4536.0
2024-07-01 10:50:00,1019.86,1020.91,1017.08,1019.31,7221.0,1006.1038,1007.1396,1003.3613,1005.5612,7221.0
2024-07-01 11:00:00,1019.06,1019.06,1015.8,1016.59,7703.0,1005.3146,1005.3146,1002.0986,1002.8779,7703.0
2024-07-01 11:10:00,1017.04,1021.03,1017.04,1020.75,6360.0,1003.3218,1007.258,1003.3218,1006.9818,6360.0
2024-07-01 11:20:00,1020.7,1022.49,1020.03,1022.49,1902.0,1006.9325,1008.6983,1006.2715,1008.6983,1902.0
2024-07-01 11:30:00,1021.02,1023.54,1020.13,1022.52,28189.0,1007.2481,1009.7342,1006.3702,1008.7279,28189.0
2024-07-01 11:40:00,1021.0,1023.35,1020.15,1023.08,6862.0,1007.2284,1009.5467,1006.3899,1009.2804,6862.0
2024-07-01 11:50:00,1023.16,1025.18,1023.02,1025.18,4560.0,1009.3593,1011.352,1009.2212,1011.352,4560.0
2024-07-01 12:00:00,1025.14,1026.0,1023.52,1026.0,3600.0,1011.3126,1012.161,1009.7144,1012.161,3600.0
2024-07-01 12:10:00,1027.34,1030.97,1026.59,1030.81,11684.0,1013.4829,1017.0639,1012.743,1016.9061,11684.0
2024-07-01 12:20:00,1030.16,1030.17,1027.83,1028.8,7048.0,1016.2649,1016.2747,1013.9663,1014.9232,7048.0
2024-07-01 12:30:00,1028.63,1030.11,1028.61,1029.08,2827.0,1014.7555,1016.2155,1014.7358,1015.1994,2827.0
2024-07-01 12:40:00,1029.52,1029.52,1028.09,1028.19,6317.0,1015.6335,1015.6335,1014.2228,1014.3214,6317.0
2024-07-01 12:50:00,1027.55,1028.55,1027.5,1027.63,1960.0,1013.6901,1014.6766,1013.6407,1013.769,1960.0
2024-07-01 13:00:00,1027.81,1031.0,1027.75,1028.91,17889.0,1013.9466,1017.0935,1013.8874,1015.0317,17889.0
2024-07-01 13:10:00,1028.79,1029.74,1027.97,1028.91,2763.0,1014.9133,1015.8505,1014.1044,1015.0317,2763.0
2024-07-01 13:20:00,1028.93,1031.62,1027.33,1030.93,11528.0,1015.0515,1017.7052,1013.473,1017.0245,11528.0
2024-07-01 13:30:00,1030.67,1031.93,1029.78,1030.39,1415.0,1016.768,1018.011,1015.89,1016.4918,1415.0
2024-07-01 13:40:00,1031.79,1032.0,1031.47,1031.56,1300.0,1017.8729,1018.08,1017.5572,1017.646,1300.0
2024-07-01 13:50:00,1031.56,1031.58,1029.29,1029.3,3426.0,1017.646,1017.6657,1015.4066,1015.4165,3426.0
2024-07-01 14:00:00,1029.27,1031.91,1028.54,1031.91,2549.0,1015.3869,1017.9913,1014.6667,1017.9913,2549.0
2024-07-01 14:10:00,1032.42,1033.45,1032.34,1032.96,2635.0,1018.4944,1019.5105,1018.4155,1019.0271,2635.0
2024-07-01 14:20:00,1032.5,1032.5,1029.15,1029.15,1147.0,1018.5733,1018.5733,1015.2685,1015.2685,1147.0
2024-07-01 14:30:00,1028.77,1030.63,1028.0,1030.61,3191.0,1014.8936,1016.7285,1014.134,1016.7088,3191.0
2024-07-01 14:40:00,1030.67,1030.69,1028.93,1029.19,9094.0,1016.768,1016.7877,1015.0515,1015.308,9094.0
2024-07-01 14:50:00,1028.98,1030.39,1028.98,1030.37,1613.0,1015.1008,1016.4918,1015.1008,1016.472,1613.0
2024-07-01 15:00:00,1029.79,1032.5,1029.59,1032.44,2794.0,1015.8999,1018.5733,1015.7026,1018.5141,2794.0
2024-07-01 15:10:00,1032.02,1033.04,1030.96,1031.01,1965.0,1018.0998,1019.106,1017.0541,1017.1034,1965.0
2024-07-01 15:20:00,1031.01,1032.05,1029.46,1030.1,2214.0,1017.1034,1018.1294,1015.5743,1016.2057,2214.0
2024-07-01 15:30:00,1030.02,1031.17,1029.5,1030.52,2173.0,1016.1268,1017.2612,1015.6138,1016.62,2173.0
2024-07-01 15:40:00,1030.82,1030.96,1026.38,1027.51,9006.0,1016.916,1017.0541,1012.5359,1013.6506,9006.0
2024-07-01 15:50:00,1028.08,1034.88,1028.08,1033.5,20819.0,1014.2129,1020.9212,1014.2129,1019.5598,20819.0
2024-07-02 09:30:00,1026.43,1036.96,1025.86,1036.5,28334.0,1012.5852,1022.9731,1012.0229,1022.5194,28334.0
2024-07-02 09:40:00,1035.41,1040.35,1035.41,1038.56,23966.0,1021.4441,1026.3174,1021.4441,1024.5516,23966.0
2024-07-02 09:50:00,1037.06,1039.84,1036.24,1036.6,5614.0,1023.0718,1025.8143,1022.2629,1022.618,5614.0
2024-07-02 10:00:00,1038.57,1038.57,1034.22,1035.13,10037.0,1024.5614,1024.5614,1020.2701,1021.1678,10037.0
2024-07-02 10:10:00,1034.01,1034.17,1030.65,1034.09,4823.0,1020.0629,1020.2208,1016.7483,1020.1419,4823.0
2024-07-02 10:20:00,1034.32,1035.07,1030.65,1033.37,5582.0,1020.3688,1021.1086,1016.7483,1019.4316,5582.0
2024-07-02 10:30:00,1033.71,1035.5,1033.71,1034.77,4610.0,1019.767,1021.5328,1019.767,1020.8127,4610.0
2024-07-02 10:40:00,1035.24,1036.26,1031.81,1033.33,3428.0,1021.2763,1022.2826,1017.8926,1019.3921,3428.0
2024-07-02 10:50:00,1033.77,1037.56,1032.91,1036.97,4927.0,1019.8262,1023.5651,1018.9778,1022.983,4927.0
2024-07-02 11:00:00,1037.35,1038.69,1036.4,1037.28,9640.0,1023.3579,1024.6798,1022.4207,1023.2888,9640.0
2024-07-02 11:10:00,1037.17,1037.17,1035.25,1035.61,2223.0,1023.1803,1023.1803,1021.2862,1021.6414,2223.0
2024-07-02 11:20:00,1035.05,1036.3,1034.04,1035.37,3495.0,1021.0889,1022.322,1020.0925,1021.4046,3495.0
2024-07-02 11:30:00,1036.43,1038.5,1036.4,1037.78,24705.0,1022.4503,1024.4924,1022.4207,1023.7821,24705.0
2024-07-02 11:40:00,1038.83,1039.19,1037.09,1039.19,2700.0,1024.8179,1025.1731,1023.1014,1025.1731,2700.0
2024-07-02 11:50:00,1038.23,1038.23,1034.88,1034.88,2485.0,1024.226,1024.226,1020.9212,1020.9212,2485.0
2024-07-02 12:00:00,1034.05,1034.42,1033.62,1033.8,2373.0,1020.1024,1020.4674,1019.6782,1019.8558,2373.0
2024-07-02 12:10:00,1033.49,1033.87,1032.47,1033.49,1898.0,1019.55,1019.9248,1018.5437,1019.55,1898.0
2024-07-02 12:20:00,1033.47,1034.95,1032.4,1034.95,800.0,1019.5302,1020.9903,1018.4747,1020.9903,800.0
2024-07-02 12:30:00,1034.75,1035.17,1034.65,1035.05,1096.0,1020.793,1021.2073,1020.6943,1021.0889,1096.0
2024-07-02 12:40:00,1035.05,1035.24,1035.05,1035.24,550.0,1021.0889,1021.2763,1021.0889,1021.2763,550.0
2024-07-02 12:50:00,1036.13,1038.01,1035.36,1036.14,4130.0,1022.1543,1024.009,1021.3947,1022.1642,4130.0
2024-07-02 13:00:00,1036.0,1037.52,1035.85,1037.52,1700.0,1022.0261,1023.5256,1021.8781,1023.5256,1700.0
2024-07-02 13:10:00,1038.4,1039.3,1037.87,1038.4,2200.0,1024.3937,1025.2816,1023.8709,1024.3937,2200.0
2024-07-02 13:20:00,1038.53,1038.53,1037.67,1037.67,830.0,1024.522,1024.522,1023.6736,1023.6736,830.0
2024-07-02 13:30:00,1038.0,1038.81,1037.14,1037.14,727.0,1023.9991,1024.7982,1023.1507,1023.1507,727.0
2024-07-02 13:40:00,1038.51,1039.5,1038.46,1038.96,2926.0,1024.5022,1025.4789,1024.4529,1024.9462,2926.0
2024-07-02 13:50:00,1039.5,1041.94,1038.92,1041.38,3365.0,1025.4789,1027.886,1024.9067,1027.3335,3365.0
2024-07-02 14:00:00,1041.79,1042.31,1041.34,1042.31,2429.0,1027.738,1028.251,1027.2941,1028.251,2429.0
2024-07-02 14:10:00,1042.24,1043.55,1042.05,1042.93,6276.0,1028.1819,1029.4743,1027.9945,1028.8626,6276.0
2024-07-02 14:20:00,1042.86,1044.41,1042.83,1044.41,3404.0,1028.7936,1030.3227,1028.764,1030.3227,3404.0
2024-07-02 14:30:00,1043.9,1044.14,1043.0,1043.42,2200.0,1029.8195,1030.0563,1028.9317,1029.346,2200.0
2024-07-02 14:40:00,1043.42,1044.95,1043.28,1044.95,10894.0,1029.346,1030.8554,1029.2079,1030.8554,10894.0
2024-07-02 14:50:00,1045.0,1047.97,1044.98,1045.95,9798.0,1030.9047,1033.8346,1030.885,1031.8419,9798.0
2024-07-02 15:00:00,1045.84,1046.59,1044.95,1045.54,2012.0,1031.7334,1032.4733,1030.8554,1031.4374,2012.0
2024-07-02 15:10:00,1045.57,1046.06,1044.72,1044.97,1800.0,1031.467,1031.9504,1030.6285,1030.8751,1800.0
2024-07-02 15:20:00,1045.24,1045.54,1044.8,1045.2,2417.0,1031.1415,1031.4374,1030.7074,1031.102,2417.0
2024-07-02 15:30:00,1045.19,1045.87,1044.69,1045.44,4729.0,1031.0921,1031.763,1030.5989,1031.3388,4729.0
2024-07-02 15:40:00,1045.22,1045.53,1043.81,1043.82,3587.0,1031.1217,1031.4276,1029.7308,1029.7406,3587.0
2024-07-02 15:50:00,1043.64,1047.99,1043.64,1047.13,19859.0,1029.563,1033.8544,1029.563,1033.006,19859.0
2024-07-03 09:30:00,1058.39,1064.61,1056.82,1057.73,35454.0,1044.1141,1050.2502,1042.5653,1043.463,35454.0
2024-07-03 09:40:00,1055.7,1064.4,1055.41,1063.05,23828.0,1041.4604,1050.043,1041.1743,1048.7112,23828.0
2024-07-03 09:50:00,1063.58,1063.63,1061.27,1062.38,12714.0,1049.2341,1049.2834,1046.9552,1048.0503,12714.0
2024-07-03 10:00:00,1064.99,1066.41,1061.62,1063.07,9173.0,1050.6251,1052.0259,1047.3005,1048.731,9173.0
2024-07-03 10:10:00,1063.15,1066.25,1061.8,1066.16,5280.0,1048.8099,1051.8681,1047.4781,1051.7793,5280.0
2024-07-03 10:20:00,1066.07,1066.07,1060.31,1060.51,15874.0,1051.6905,1051.6905,1046.0082,1046.2055,15874.0
2024-07-03 10:30:00,1060.0,1064.04,1059.51,1062.85,14634.0,1045.7024,1049.6879,1045.219,1048.5139,14634.0
2024-07-03 10:40:00,1062.38,1064.88,1062.13,1063.49,13449.0,1048.0503,1050.5166,1047.8036,1049.1453,13449.0
2024-07-03 10:50:00,1063.73,1065.19,1062.42,1065.01,8367.0,1049.3821,1050.8224,1048.0897,1050.6448,8367.0
2024-07-03 11:00:00,1065.26,1065.76,1064.44,1065.29,5203.0,1050.8914,1051.3847,1050.0825,1050.921,5203.0
2024-07-03 11:10:00,1065.48,1067.54,1065.16,1067.54,4813.0,1051.1085,1053.1407,1050.7928,1053.1407,4813.0
2024-07-03 11:20:00,1067.63,1068.06,1066.3,1067.89,8380.0,1053.2295,1053.6537,1051.9174,1053.486,8380.0
2024-07-03 11:30:00,1067.78,1068.46,1064.06,1064.62,41274.0,1053.3774,1054.0483,1049.7076,1050.2601,41274.0
2024-07-03 11:40:00,1064.72,1064.72,1061.58,1063.99,9703.0,1050.3587,1050.3587,1047.2611,1049.6386,9703.0
2024-07-03 11:50:00,1064.06,1068.12,1063.66,1066.39,11297.0,1049.7076,1053.7128,1049.313,1052.0062,11297.0
2024-07-03 12:00:00,1067.72,1071.57,1067.35,1070.11,10744.0,1053.3182,1057.1163,1052.9532,1055.676,10744.0
2024-07-03 12:10:00,1070.5,1072.84,1070.49,1072.45,4309.0,1056.0607,1058.3692,1056.0509,1057.9844,4309.0
2024-07-03 12:20:00,1073.3,1074.2,1071.75,1074.2,7788.0,1058.823,1059.7108,1057.2939,1059.7108,7788.0
2024-07-03 12:30:00,1074.3,1074.3,1070.44,1070.73,9591.0,1059.8095,1059.8095,1056.0016,1056.2876,9591.0
2024-07-03 12:40:00,1070.69,1070.69,1063.45,1065.64,9285.0,1056.2482,1056.2482,1049.1058,1051.2663,9285.0
2024-07-03 12:50:00,1065.23,1071.6,1065.23,1071.41,37851.0,1050.8618,1057.1459,1050.8618,1056.9585,37851.0
2024-07-05 09:30:00,1079.25,1082.79,1077.01,1078.78,39749.0,1064.6927,1068.185,1062.4829,1064.2291,39749.0
2024-07-05 09:40:00,1079.0,1079.8,1070.46,1074.2,25130.0,1064.4461,1065.2353,1056.0213,1059.7108,25130.0
2024-07-05 09:50:00,1073.35,1076.12,1071.31,1075.2,12001.0,1058.8723,1061.6049,1056.8598,1060.6974,12001.0
2024-07-05 10:00:00,1074.92,1077.1,1073.48,1073.49,6591.0,1060.4211,1062.5717,1059.0006,1059.0104,6591.0
2024-07-05 10:10:00,1072.39,1073.55,1070.89,1073.55,7805.0,1057.9253,1059.0696,1056.4455,1059.0696,7805.0
2024-07-05 10:20:00,1073.36,1073.36,1069.34,1070.97,8245.0,1058.8822,1058.8822,1054.9164,1056.5244,8245.0
2024-07-05 10:30:00,1070.94,1073.55,1069.67,1070.55,9650.0,1056.4948,1059.0696,1055.2419,1056.1101,9650.0
2024-07-05 10:40:00,1070.7,1072.88,1070.7,1072.12,14868.0,1056.258,1058.4086,1056.258,1057.6589,14868.0
2024-07-05 10:50:00,1071.86,1073.2,1071.52,1071.52,6697.0,1057.4024,1058.7243,1057.067,1057.067,6697.0
2024-07-05 11:00:00,1071.88,1073.38,1071.33,1072.44,5614.0,1057.4221,1058.9019,1056.8796,1057.9746,5614.0
2024-07-05 11:10:00,1072.26,1074.79,1072.26,1074.02,7611.0,1057.797,1060.2929,1057.797,1059.5333,7611.0
2024-07-05 11:20:00,1074.23,1074.23,1072.5,1073.04,10179.0,1059.7404,1059.7404,1058.0338,1058.5665,10179.0
2024-07-05 11:30:00,1073.26,1076.13,1073.25,1075.3,13109.0,1058.7835,1061.6148,1058.7737,1060.796,13109.0
2024-07-05 11:40:00,1075.18,1077.84,1075.18,1077.51,2883.0,1060.6776,1063.3017,1060.6776,1062.9762,2883.0
2024-07-05 11:50:00,1078.15,1079.45,1077.5,1079.25,5749.0,1063.6076,1064.89,1062.9663,1064.6927,5749.0
2024-07-05 12:00:00,1077.76,1078.75,1076.91,1076.91,1729.0,1063.2228,1064.1995,1062.3843,1062.3843,1729.0
2024-07-05 12:10:00,1076.0,1078.12,1075.99,1078.08,7823.0,1061.4866,1063.578,1061.4767,1063.5385,7823.0
2024-07-05 12:20:00,1079.47,1079.47,1077.97,1078.67,1981.0,1064.9098,1064.9098,1063.43,1064.1205,1981.0
2024-07-05 12:30:00,1078.76,1078.76,1075.44,1076.02,3110.0,1064.2093,1064.2093,1060.9341,1061.5063,3110.0
2024-07-05 12:40:00,1076.05,1076.28,1075.0,1075.0,4969.0,1061.5359,1061.7628,1060.5,1060.5,4969.0
2024-07-05 12:50:00,1075.28,1075.89,1074.77,1075.58,5935.0,1060.7763,1061.378,1060.2732,1061.0722,5935.0
2024-07-05 13:00:00,1075.05,1076.44,1075.05,1075.12,3985.0,1060.5494,1061.9206,1060.5494,1060.6184,3985.0
2024-07-05 13:10:00,1075.87,1076.5,1075.78,1076.27,800.0,1061.3583,1061.9798,1061.2695,1061.7529,800.0
2024-07-05 13:20:00,1077.61,1078.99,1077.55,1077.74,2972.0,1063.0748,1064.4362,1063.0157,1063.2031,2972.0
2024-07-05 13:30:00,1077.47,1077.8,1076.59,1077.42,7437.0,1062.9367,1063.2623,1062.0686,1062.8874,7437.0
2024-07-05 13:40:00,1076.76,1078.25,1076.29,1078.25,2594.0,1062.2363,1063.7062,1061.7727,1063.7062,2594.0
2024-07-05 13:50:00,1079.15,1079.74,1078.83,1079.29,738.0,1064.5941,1065.1761,1064.2784,1064.7322,738.0
2024-07-05 14:00:00,1079.46,1079.5,1077.88,1078.57,7931.0,1064.8999,1064.9394,1063.3412,1064.0219,7931.0
2024-07-05 14:10:00,1078.85,1079.5,1078.0,1078.38,3167.0,1064.2981,1064.9394,1063.4596,1063.8345,3167.0
2024-07-05 14:20:00,1077.72,1077.85,1076.57,1076.57,1150.0,1063.1834,1063.3116,1062.0489,1062.0489,1150.0
2024-07-05 14:30:00,1076.17,1078.02,1074.95,1077.64,2857.0,1061.6543,1063.4793,1060.4507,1063.1044,2857.0
2024-07-05 14:40:00,1077.36,1077.76,1077.0,1077.75,1480.0,1062.8282,1063.2228,1062.4731,1063.213,1480.0
2024-07-05 14:50:00,1077.77,1078.47,1075.56,1076.3,8818.0,1063.2327,1063.9232,1061.0525,1061.7825,8818.0
2024-07-05 15:00:00,1076.44,1076.79,1075.81,1076.25,10292.0,1061.9206,1062.2659,1061.2991,1061.7332,10292.0
2024-07-05 15:10:00,1076.26,1076.27,1075.0,1075.17,3400.0,1061.7431,1061.7529,1060.5,1060.6678,3400.0
2024-07-05 15:20:00,1074.61,1074.61,1073.4,1074.04,4748.0,1060.1153,1060.1153,1058.9216,1059.553,4748.0
2024-07-05 15:30:00,1074.06,1074.69,1073.52,1073.9,4845.0,1059.5727,1060.1942,1059.04,1059.4149,4845.0
2024-07-05 15:40:00,1073.9,1074.48,1072.81,1073.03,20088.0,1059.4149,1059.9871,1058.3396,1058.5566,20088.0
2024-07-05 15:50:00,1073.37,1076.57,1073.13,1075.01,39390.0,1058.892,1062.0489,1058.6553,1060.5099,39390.0
2024-07-08 09:30:00,1083.15,1087.79,1079.96,1081.09,29970.0,1068.5401,1073.1175,1065.3931,1066.5079,29970.0
2024-07-08 09:40:00,1081.32,1082.58,1080.39,1080.61,10222.0,1066.7348,1067.9778,1065.8173,1066.0344,10222.0
2024-07-08 09:50:00,1081.46,1083.64,1080.05,1081.53,9092.0,1066.8729,1069.0235,1065.4819,1066.942,9092.0
2024-07-08 10:00:00,1080.6,1081.98,1078.1,1081.67,9278.0,1066.0245,1067.3859,1063.5582,1067.0801,9278.0
2024-07-08 10:10:00,1081.26,1083.52,1080.64,1082.57,8915.0,1066.6756,1068.9051,1066.064,1067.9679,8915.0
2024-07-08 10:20:00,1082.11,1083.31,1080.89,1082.08,8812.0,1067.5141,1068.698,1066.3106,1067.4846,8812.0
2024-07-08 10:30:00,1082.26,1082.26,1078.0,1078.2,8366.0,1067.6621,1067.6621,1063.4596,1063.6569,8366.0
2024-07-08 10:40:00,1077.53,1078.4,1077.18,1077.59,7115.0,1062.9959,1063.8542,1062.6506,1063.0551,7115.0
2024-07-08 10:50:00,1077.58,1077.69,1075.82,1076.94,8396.0,1063.0453,1063.1538,1061.309,1062.4139,8396.0
2024-07-08 11:00:00,1076.9,1081.06,1076.73,1080.59,12953.0,1062.3744,1066.4783,1062.2067,1066.0147,12953.0
2024-07-08 11:10:00,1080.88,1080.88,1079.38,1080.49,6441.0,1066.3007,1066.3007,1064.821,1065.916,6441.0
2024-07-08 11:20:00,1081.0,1082.86,1080.83,1081.58,9103.0,1066.4191,1068.254,1066.2514,1066.9913,9103.0
2024-07-08 11:30:00,1081.72,1082.69,1080.0,1080.0,20402.0,1067.1294,1068.0863,1065.4326,1065.4326,20402.0
2024-07-08 11:40:00,1081.49,1081.93,1080.95,1081.5,2092.0,1066.9025,1067.3366,1066.3698,1066.9124,2092.0
2024-07-08 11:50:00,1081.76,1083.62,1081.75,1083.1,4076.0,1067.1689,1069.0038,1067.159,1068.4908,4076.0
2024-07-08 12:00:00,1082.97,1083.52,1080.1,1080.1,2160.0,1068.3625,1068.9051,1065.5313,1065.5313,2160.0
2024-07-08 12:10:00,1079.77,1081.0,1079.64,1081.0,4407.0,1065.2057,1066.4191,1065.0775,1066.4191,4407.0
2024-07-08 12:20:00,1080.4,1080.97,1079.27,1079.68,4359.0,1065.8272,1066.3895,1064.7125,1065.1169,4359.0
2024-07-08 12:30:00,1079.25,1080.11,1079.25,1080.11,502.0,1064.6927,1065.5411,1064.6927,1065.5411,502.0
2024-07-08 12:40:00,1080.21,1080.65,1079.96,1080.5,1543.0,1065.6398,1066.0738,1065.3931,1065.9259,1543.0
2024-07-08 12:50:00,1080.2,1082.68,1080.19,1081.77,4309.0,1065.6299,1068.0765,1065.62,1067.1787,4309.0
2024-07-08 13:00:00,1082.04,1082.44,1081.61,1081.86,1010.0,1067.4451,1067.8397,1067.0209,1067.2675,1010.0
2024-07-08 13:10:00,1081.86,1081.86,1080.43,1080.43,3253.0,1067.2675,1067.2675,1065.8568,1065.8568,3253.0
2024-07-08 13:20:00,1080.37,1080.37,1078.03,1078.6,3244.0,1065.7976,1065.7976,1063.4892,1064.0515,3244.0
2024-07-08 13:30:00,1078.73,1079.59,1078.1,1079.09,2947.0,1064.1797,1065.0281,1063.5582,1064.5349,2947.0
2024-07-08 13:40:00,1079.34,1079.68,1077.79,1078.07,3614.0,1064.7815,1065.1169,1063.2524,1063.5286,3614.0
2024-07-08 13:50:00,1077.59,1079.53,1077.41,1079.03,4642.0,1063.0551,1064.9689,1062.8775,1064.4757,4642.0
2024-07-08 14:00:00,1079.1,1079.27,1077.31,1077.62,5240.0,1064.5447,1064.7125,1062.7789,1063.0847,5240.0
2024-07-08 14:10:00,1077.73,1079.13,1077.72,1078.82,2481.0,1063.1932,1064.5743,1063.1834,1064.2685,2481.0
2024-07-08 14:20:00,1079.09,1079.63,1078.74,1078.74,5154.0,1064.5349,1065.0676,1064.1896,1064.1896,5154.0
2024-07-08 14:30:00,1078.64,1078.87,1077.35,1077.74,4912.0,1064.091,1064.3179,1062.8184,1063.2031,4912.0
2024-07-08 14:40:00,1077.36,1077.64,1075.95,1077.64,5574.0,1062.8282,1063.1044,1061.4372,1063.1044,5574.0
2024-07-08 14:50:00,1078.15,1079.9,1078.06,1079.9,3323.0,1063.6076,1065.334,1063.5188,1065.334,3323.0
2024-07-08 15:00:00,1079.61,1079.94,1079.26,1079.87,8142.0,1065.0479,1065.3734,1064.7026,1065.3044,8142.0
2024-07-08 15:10:00,1080.33,1080.41,1079.3,1079.75,8340.0,1065.7582,1065.8371,1064.7421,1065.186,8340.0
2024-07-08 15:20:00,1080.2,1080.48,1077.3,1077.43,14496.0,1065.6299,1065.9061,1062.769,1062.8973,14496.0
2024-07-08 15:30:00,1077.69,1077.99,1076.19,1077.06,6113.0,1063.1538,1063.4497,1061.674,1062.5323,6113.0
2024-07-08 15:40:00,1077.12,1078.25,1076.43,1078.16,7667.0,1062.5915,1063.7062,1061.9108,1063.6174,7667.0
2024-07-08 15:50:00,1078.5,1078.8,1076.39,1077.7,28239.0,1063.9528,1064.2488,1061.8713,1063.1636,28239.0
2024-07-09 09:30:00,1079.7,1081.53,1074.16,1074.61,27087.0,1065.1367,1066.942,1059.6714,1060.1153,27087.0
2024-07-09 09:40:00,1074.62,1074.63,1071.7,1072.83,15618.0,1060.1252,1060.135,1057.2446,1058.3593,15618.0
2024-07-09 09:50:00,1072.5,1073.0,1071.3,1071.55,16038.0,1058.0338,1058.527,1056.85,1057.0966,16038.0
2024-07-09 10:00:00,1071.25,1071.54,1067.14,1069.56,11646.0,1056.8006,1057.0867,1052.7461,1055.1334,11646.0
2024-07-09 10:10:00,1068.95,1072.16,1068.48,1071.38,9737.0,1054.5317,1057.6984,1054.068,1056.9289,9737.0
2024-07-09 10:20:00,1071.51,1071.65,1064.77,1065.0,9629.0,1057.0571,1057.1952,1050.408,1050.6349,9629.0
2024-07-09 10:30:00,1064.78,1067.09,1062.42,1066.26,10218.0,1050.4179,1052.6967,1048.0897,1051.8779,10218.0
2024-07-09 10:40:00,1066.2,1067.19,1066.12,1066.85,4534.0,1051.8187,1052.7954,1051.7398,1052.46,4534.0
2024-07-09 10:50:00,1065.37,1065.51,1063.64,1064.0,6242.0,1050.9999,1051.1381,1049.2933,1049.6484,6242.0
2024-07-09 11:00:00,1063.49,1066.32,1063.14,1065.54,5026.0,1049.1453,1051.9371,1048.8,1051.1676,5026.0
2024-07-09 11:10:00,1064.95,1064.95,1063.41,1064.35,8919.0,1050.5856,1050.5856,1049.0664,1049.9937,8919.0
2024-07-09 11:20:00,1064.26,1065.28,1062.72,1063.67,4346.0,1049.9049,1050.9112,1048.3857,1049.3229,4346.0
2024-07-09 11:30:00,1063.91,1065.1,1061.77,1062.78,29980.0,1049.5596,1050.7336,1047.4485,1048.4449,29980.0
2024-07-09 11:40:00,1062.32,1065.0,1061.86,1063.32,5081.0,1047.9911,1050.6349,1047.5373,1048.9776,5081.0
2024-07-09 11:50:00,1063.5,1064.81,1063.02,1064.8,6112.0,1049.1552,1050.4475,1048.6816,1050.4376,6112.0
2024-07-09 12:00:00,1063.49,1063.62,1062.21,1063.62,2769.0,1049.1453,1049.2735,1047.8826,1049.2735,2769.0
2024-07-09 12:10:00,1063.62,1064.16,1062.55,1064.16,2570.0,1049.2735,1049.8063,1048.218,1049.8063,2570.0
2024-07-09 12:20:00,1063.54,1064.8,1063.39,1063.75,3586.0,1049.1946,1050.4376,1049.0466,1049.4018,3586.0
2024-07-09 12:30:00,1064.16,1064.32,1063.18,1063.58,11783.0,1049.8063,1049.9641,1048.8395,1049.2341,11783.0
2024-07-09 12:40:00,1063.71,1063.71,1059.75,1061.04,6451.0,1049.3623,1049.3623,1045.4557,1046.7283,6451.0
2024-07-09 12:50:00,1060.52,1063.38,1060.12,1063.37,1902.0,1046.2154,1049.0368,1045.8208,1049.0269,1902.0
2024-07-09 13:00:00,1064.37,1065.13,1062.72,1064.23,3703.0,1050.0134,1050.7632,1048.3857,1049.8753,3703.0
2024-07-09 13:10:00,1065.04,1065.33,1061.74,1061.74,4435.0,1050.6744,1050.9605,1047.4189,1047.4189,4435.0
2024-07-09 13:20:00,1062.51,1063.0,1060.81,1061.66,3104.0,1048.1785,1048.6619,1046.5014,1047.34,3104.0
2024-07-09 13:30:00,1062.31,1063.06,1061.53,1061.98,3643.0,1047.9812,1048.7211,1047.2117,1047.6557,3643.0
2024-07-09 13:40:00,1061.78,1061.9,1060.11,1060.33,2677.0,1047.4584,1047.5767,1045.8109,1046.0279,2677.0
2024-07-09 13:50:00,1061.11,1062.05,1060.39,1061.31,2675.0,1046.7974,1047.7247,1046.0871,1046.9947,2675.0
2024-07-09 14:00:00,1061.1,1062.12,1060.46,1060.85,7464.0,1046.7875,1047.7938,1046.1562,1046.5409,7464.0
2024-07-09 14:10:00,1061.26,1064.79,1061.26,1064.79,4726.0,1046.9454,1050.4278,1046.9454,1050.4278,4726.0
2024-07-09 14:20:00,1063.81,1066.0,1063.81,1063.92,6109.0,1049.461,1051.6214,1049.461,1049.5695,6109.0
2024-07-09 14:30:00,1063.56,1063.99,1062.71,1063.02,6527.0,1049.2144,1049.6386,1048.3758,1048.6816,6527.0
2024-07-09 14:40:00,1062.9,1064.75,1062.85,1064.67,6398.0,1048.5633,1050.3883,1048.5139,1050.3094,6398.0
2024-07-09 14:50:00,1064.11,1064.59,1063.01,1064.59,6833.0,1049.7569,1050.2305,1048.6718,1050.2305,6833.0
2024-07-09 15:00:00,1064.62,1064.62,1062.51,1063.09,7325.0,1050.2601,1050.2601,1048.1785,1048.7507,7325.0
2024-07-09 15:10:00,1062.7,1064.38,1062.57,1063.54,3000.0,1048.366,1050.0233,1048.2377,1049.1946,3000.0
2024-07-09 15:20:00,1063.53,1063.53,1062.02,1062.02,3195.0,1049.1848,1049.1848,1047.6951,1047.6951,3195.0
2024-07-09 15:30:00,1062.08,1062.08,1059.35,1059.91,11186.0,1047.7543,1047.7543,1045.0611,1045.6136,11186.0
2024-07-09 15:40:00,1060.05,1062.56,1060.05,1061.41,19164.0,1045.7517,1048.2278,1045.7517,1047.0934,19164.0
2024-07-09 15:50:00,1061.51,1062.57,1059.54,1059.77,49279.0,1047.192,1048.2377,1045.2486,1045.4755,49279.0
2024-07-10 09:30:00,1069.19,1069.19,1065.0,1067.88,23207.0,1054.7684,1054.7684,1050.6349,1053.4761,23207.0
2024-07-10 09:40:00,1067.07,1070.78,1066.86,1070.78,13634.0,1052.677,1056.337,1052.4698,1056.337,13634.0
2024-07-10 09:50:00,1070.02,1075.95,1069.45,1074.36,26178.0,1055.5872,1061.4372,1055.0249,1059.8687,26178.0
2024-07-10 10:00:00,1074.99,1077.51,1073.65,1077.51,8216.0,1060.4902,1062.9762,1059.1683,1062.9762,8216.0
2024-07-10 10:10:00,1076.32,1076.58,1074.41,1075.0,12984.0,1061.8022,1062.0587,1059.918,1060.5,12984.0
2024-07-10 10:20:00,1074.36,1076.14,1073.04,1076.13,6961.0,1059.8687,1061.6247,1058.5665,1061.6148,6961.0
2024-07-10 10:30:00,1076.46,1076.7,1075.29,1076.34,5245.0,1061.9404,1062.1771,1060.7861,1061.822,5245.0
2024-07-10 10:40:00,1076.43,1077.25,1074.51,1076.69,11844.0,1061.9108,1062.7197,1060.0167,1062.1673,11844.0
2024-07-10 10:50:00,1076.6,1078.22,1076.37,1077.6,11212.0,1062.0785,1063.6766,1061.8516,1063.065,11212.0
2024-07-10 11:00:00,1077.3,1079.86,1076.4,1079.47,13445.0,1062.769,1065.2945,1061.8812,1064.9098,13445.0
2024-07-10 11:10:00,1079.63,1082.05,1079.48,1081.87,6771.0,1065.0676,1067.455,1064.9196,1067.2774,6771.0
2024-07-10 11:20:00,1082.07,1083.75,1081.23,1083.54,9528.0,1067.4747,1069.132,1066.646,1068.9249,9528.0
2024-07-10 11:30:00,1083.46,1086.43,1083.38,1084.03,21087.0,1068.8459,1071.7759,1068.767,1069.4083,21087.0
2024-07-10 11:40:00,1084.76,1089.01,1084.38,1088.89,9705.0,1070.1284,1074.3211,1069.7535,1074.2027,9705.0
2024-07-10 11:50:00,1088.09,1089.58,1086.07,1087.49,9787.0,1073.4135,1074.8834,1071.4207,1072.8216,9787.0
2024-07-10 12:00:00,1086.65,1087.9,1086.09,1086.46,4852.0,1071.9929,1073.2261,1071.4405,1071.8055,4852.0
2024-07-10 12:10:00,1086.84,1089.01,1085.0,1087.7,6451.0,1072.1803,1074.3211,1070.3652,1073.0287,6451.0
2024-07-10 12:20:00,1087.66,1090.69,1087.66,1090.32,9534.0,1072.9893,1075.9784,1072.9893,1075.6134,9534.0
2024-07-10 12:30:00,1089.13,1090.63,1087.81,1089.39,3866.0,1074.4395,1075.9192,1073.1373,1074.696,3866.0
2024-07-10 12:40:00,1089.21,1090.68,1088.89,1090.45,5059.0,1074.5184,1075.9686,1074.2027,1075.7417,5059.0
2024-07-10 12:50:00,1088.76,1092.38,1088.3,1092.38,7929.0,1074.0745,1077.6456,1073.6207,1077.6456,7929.0
2024-07-10 13:00:00,1091.96,1094.99,1091.91,1093.44,13177.0,1077.2313,1080.2204,1077.182,1078.6913,13177.0
2024-07-10 13:10:00,1094.14,1094.14,1091.73,1092.22,8914.0,1079.3819,1079.3819,1077.0044,1077.4878,8914.0
2024-07-10 13:20:00,1092.34,1093.79,1091.48,1093.79,4775.0,1077.6062,1079.0366,1076.7578,1079.0366,4775.0
2024-07-10 13:30:00,1093.78,1093.78,1092.42,1092.7,3105.0,1079.0267,1079.0267,1077.6851,1077.9613,3105.0
2024-07-10 13:40:00,1093.05,1093.08,1090.75,1090.75,4245.0,1078.3066,1078.3362,1076.0376,1076.0376,4245.0
2024-07-10 13:50:00,1092.5,1092.77,1090.88,1092.31,1346.0,1077.764,1078.0304,1076.1659,1077.5766,1346.0
2024-07-10 14:00:00,1092.37,1093.32,1091.89,1092.17,4844.0,1077.6358,1078.5729,1077.1622,1077.4385,4844.0
2024-07-10 14:10:00,1091.66,1093.45,1091.66,1093.45,3256.0,1076.9353,1078.7012,1076.9353,1078.7012,3256.0
2024-07-10 14:20:00,1092.21,1093.91,1092.13,1093.47,3490.0,1077.4779,1079.155,1077.399,1078.7209,3490.0
2024-07-10 14:30:00,1093.18,1093.97,1092.74,1093.96,3250.0,1078.4348,1079.2142,1078.0008,1079.2043,3250.0
2024-07-10 14:40:00,1093.33,1095.58,1093.0,1095.02,3959.0,1078.5828,1080.8025,1078.2573,1080.25,3959.0
2024-07-10 14:50:00,1095.22,1096.0,1094.03,1094.94,4014.0,1080.4473,1081.2168,1079.2734,1080.1711,4014.0
2024-07-10 15:00:00,1094.02,1094.13,1092.67,1093.92,4260.0,1079.2635,1079.372,1077.9317,1079.1649,4260.0
2024-07-10 15:10:00,1093.57,1094.35,1092.82,1093.53,8077.0,1078.8196,1079.5891,1078.0797,1078.7801,8077.0
2024-07-10 15:20:00,1093.8,1095.13,1093.43,1094.78,4244.0,1079.0465,1080.3585,1078.6815,1080.0133,4244.0
2024-07-10 15:30:00,1094.74,1097.21,1094.41,1097.21,5319.0,1079.9738,1082.4105,1079.6482,1082.4105,5319.0
2024-07-10 15:40:00,1097.73,1099.33,1096.62,1099.11,9826.0,1082.9235,1084.5019,1081.8284,1084.2848,9826.0
2024-07-10 15:50:00,1098.79,1100.58,1097.45,1098.83,38702.0,1083.9692,1085.735,1082.6472,1084.0086,38702.0
2024-07-11 09:30:00,1109.83,1110.2,1100.11,1102.38,43662.0,1094.8603,1095.2253,1085.2714,1087.5107,43662.0
2024-07-11 09:40:00,1102.38,1102.76,1097.9,1098.32,13004.0,1087.5107,1087.8856,1083.0912,1083.5055,13004.0
2024-07-11 09:50:00,1096.02,1096.48,1089.69,1094.99,17895.0,1081.2365,1081.6903,1074.9919,1080.2204,17895.0
2024-07-11 10:00:00,1095.16,1097.98,1092.54,1092.54,7599.0,1080.3881,1083.1701,1077.8035,1077.8035,7599.0
2024-07-11 10:10:00,1092.19,1093.8,1078.34,1079.42,32305.0,1077.4582,1079.0465,1063.795,1064.8604,32305.0
2024-07-11 10:20:00,1078.17,1082.11,1074.38,1081.61,35639.0,1063.6273,1067.5141,1059.8884,1067.0209,35639.0
2024-07-11 10:30:00,1080.71,1085.26,1078.84,1078.84,19742.0,1066.133,1070.6217,1064.2883,1064.2883,19742.0
2024-07-11 10:40:00,1079.23,1079.86,1077.0,1079.47,9237.0,1064.673,1065.2945,1062.4731,1064.9098,9237.0
2024-07-11 10:50:00,1079.97,1081.49,1076.94,1077.41,6037.0,1065.403,1066.9025,1062.4139,1062.8775,6037.0
2024-07-11 11:00:00,1077.63,1080.61,1074.25,1080.59,21027.0,1063.0946,1066.0344,1059.7602,1066.0147,21027.0
2024-07-11 11:10:00,1080.76,1081.62,1076.86,1078.05,8720.0,1066.1824,1067.0308,1062.335,1063.5089,8720.0
2024-07-11 11:20:00,1077.52,1077.7,1074.0,1075.61,9841.0,1062.9861,1063.1636,1059.5135,1061.1018,9841.0
2024-07-11 11:30:00,1075.25,1076.54,1073.37,1075.2,46636.0,1060.7467,1062.0193,1058.892,1060.6974,46636.0
2024-07-11 11:40:00,1074.58,1074.58,1070.29,1070.65,7583.0,1060.0857,1060.0857,1055.8536,1056.2087,7583.0
2024-07-11 11:50:00,1071.9,1071.9,1065.39,1065.51,11372.0,1057.4419,1057.4419,1051.0197,1051.1381,11372.0
2024-07-11 12:00:00,1065.1,1072.53,1064.0,1072.53,8083.0,1050.7336,1058.0634,1049.6484,1058.0634,8083.0
2024-07-11 12:10:00,1072.15,1073.72,1071.52,1072.86,5584.0,1057.6885,1059.2373,1057.067,1058.3889,5584.0
2024-07-11 12:20:00,1073.0,1073.9,1070.01,1073.9,3755.0,1058.527,1059.4149,1055.5774,1059.4149,3755.0
2024-07-11 12:30:00,1073.24,1077.44,1072.93,1076.71,4386.0,1058.7638,1062.9071,1058.458,1062.187,4386.0
2024-07-11 12:40:00,1076.66,1076.66,1070.19,1070.19,1551.0,1062.1377,1062.1377,1055.7549,1055.7549,1551.0
2024-07-11 12:50:00,1069.3,1070.85,1068.37,1068.6,3141.0,1054.8769,1056.406,1053.9595,1054.1864,3141.0
2024-07-11 13:00:00,1069.07,1070.7,1066.98,1068.52,6831.0,1054.65,1056.258,1052.5882,1054.1075,6831.0
2024-07-11 13:10:00,1066.19,1069.15,1066.19,1068.54,3087.0,1051.8089,1054.729,1051.8089,1054.1272,3087.0
2024-07-11 13:20:00,1068.22,1071.1,1068.22,1069.73,1611.0,1053.8115,1056.6527,1053.8115,1055.3011,1611.0
2024-07-11 13:30:00,1069.8,1069.8,1067.07,1067.14,2232.0,1055.3702,1055.3702,1052.677,1052.7461,2232.0
2024-07-11 13:40:00,1067.14,1067.9,1065.65,1067.9,3382.0,1052.7461,1053.4958,1051.2762,1053.4958,3382.0
2024-07-11 13:50:00,1065.9,1066.52,1062.51,1062.51,8131.0,1051.5228,1052.1344,1048.1785,1048.1785,8131.0
2024-07-11 14:00:00,1063.2,1064.28,1062.33,1063.47,2882.0,1048.8592,1049.9246,1048.0009,1049.1256,2882.0
2024-07-11 14:10:00,1062.76,1065.86,1061.56,1065.63,2273.0,1048.4251,1051.4833,1047.2413,1051.2564,2273.0
2024-07-11 14:20:00,1066.41,1066.57,1063.93,1064.59,2973.0,1052.0259,1052.1838,1049.5794,1050.2305,2973.0
2024-07-11 14:30:00,1064.93,1068.74,1064.92,1067.87,3650.0,1050.5659,1054.3245,1050.556,1053.4662,3650.0
2024-07-11 14:40:00,1068.14,1070.4,1067.63,1068.92,9629.0,1053.7326,1055.9621,1053.2295,1054.5021,9629.0
2024-07-11 14:50:00,1069.69,1071.1,1068.81,1071.1,5136.0,1055.2617,1056.6527,1054.3935,1056.6527,5136.0
2024-07-11 15:00:00,1071.18,1073.0,1070.88,1071.83,2250.0,1056.7316,1058.527,1056.4356,1057.3728,2250.0
2024-07-11 15:10:00,1072.64,1072.78,1070.2,1071.43,4069.0,1058.1719,1058.31,1055.7648,1056.9782,4069.0
2024-07-11 15:20:00,1071.89,1071.9,1068.8,1069.06,3500.0,1057.432,1057.4419,1054.3837,1054.6402,3500.0
2024-07-11 15:30:00,1068.31,1071.65,1068.3,1070.76,4515.0,1053.9003,1057.1952,1053.8904,1056.3172,4515.0
2024-07-11 15:40:00,1070.71,1070.87,1068.78,1070.64,7225.0,1056.2679,1056.4258,1054.3639,1056.1989,7225.0
2024-07-11 15:50:00,1070.77,1070.77,1062.51,1062.51,33130.0,1056.3271,1056.3271,1048.1785,1048.1785,33130.0
2024-07-12 09:30:00,1072.76,1073.61,1066.29,1070.27,43223.0,1058.2903,1059.1288,1051.9075,1055.8338,43223.0
2024-07-12 09:40:00,1070.85,1083.85,1070.56,1083.85,25888.0,1056.406,1069.2307,1056.1199,1069.2307,25888.0
2024-07-12 09:50:00,1083.89,1087.3,1083.19,1086.26,22258.0,1069.2701,1072.6341,1068.5796,1071.6082,22258.0
2024-07-12 10:00:00,1086.59,1091.18,1086.55,1090.46,31114.0,1071.9337,1076.4618,1071.8943,1075.7515,31114.0
2024-07-12 10:10:00,1090.41,1094.63,1089.99,1092.85,20815.0,1075.7022,1079.8653,1075.2879,1078.1093,20815.0
2024-07-12 10:20:00,1093.28,1093.28,1089.04,1090.56,9612.0,1078.5335,1078.5335,1074.3507,1075.8502,9612.0
2024-07-12 10:30:00,1090.52,1095.14,1089.95,1095.14,10946.0,1075.8107,1080.3684,1075.2484,1080.3684,10946.0
2024-07-12 10:40:00,1095.09,1097.88,1094.24,1097.22,15069.0,1080.3191,1083.0714,1079.4805,1082.4203,15069.0
2024-07-12 10:50:00,1097.92,1100.62,1096.68,1097.12,17348.0,1083.1109,1085.7745,1081.8876,1082.3217,17348.0
2024-07-12 11:00:00,1097.74,1098.73,1096.81,1097.96,7792.0,1082.9333,1083.91,1082.0159,1083.1504,7792.0
2024-07-12 11:10:00,1097.89,1097.94,1095.09,1096.07,32737.0,1083.0813,1083.1306,1080.3191,1081.2859,32737.0
2024-07-12 11:20:00,1096.25,1096.73,1093.9,1096.39,7600.0,1081.4634,1081.9369,1079.1451,1081.6015,7600.0
2024-07-12 11:30:00,1096.06,1096.1,1091.34,1094.06,19661.0,1081.276,1081.3154,1076.6197,1079.303,19661.0
2024-07-12 11:40:00,1094.52,1096.22,1094.05,1094.05,4820.0,1079.7568,1081.4338,1079.2931,1079.2931,4820.0
2024-07-12 11:50:00,1094.09,1094.39,1087.81,1087.81,3174.0,1079.3326,1079.6285,1073.1373,1073.1373,3174.0
2024-07-12 12:00:00,1087.5,1089.57,1086.0,1086.03,9954.0,1072.8314,1074.8735,1071.3517,1071.3813,9954.0
2024-07-12 12:10:00,1085.4,1087.07,1083.81,1086.4,6729.0,1070.7598,1072.4072,1069.1912,1071.7463,6729.0
2024-07-12 12:20:00,1086.36,1088.0,1085.85,1087.75,4350.0,1071.7068,1073.3247,1071.2037,1073.0781,4350.0
2024-07-12 12:30:00,1087.98,1089.94,1086.26,1089.93,6267.0,1073.305,1075.2385,1071.6082,1075.2287,6267.0
2024-07-12 12:40:00,1089.76,1091.75,1089.43,1090.81,2424.0,1075.061,1077.0241,1074.7354,1076.0968,2424.0
2024-07-12 12:50:00,1090.49,1093.94,1090.48,1093.35,2844.0,1075.7811,1079.1846,1075.7713,1078.6025,2844.0
2024-07-12 13:00:00,1093.28,1095.2,1092.68,1094.42,5946.0,1078.5335,1080.4276,1077.9416,1079.6581,5946.0
2024-07-12 13:10:00,1094.98,1095.68,1092.96,1093.66,8969.0,1080.2106,1080.9011,1078.2178,1078.9084,8969.0
2024-07-12 13:20:00,1094.49,1094.49,1092.65,1092.81,8267.0,1079.7272,1079.7272,1077.912,1078.0698,8267.0
2024-07-12 13:30:00,1093.01,1095.73,1092.62,1095.63,8500.0,1078.2671,1080.9504,1077.8824,1080.8518,8500.0
2024-07-12 13:40:00,1094.97,1099.41,1094.5,1098.63,5519.0,1080.2007,1084.5808,1079.737,1083.8113,5519.0
2024-07-12 13:50:00,1098.44,1100.33,1097.22,1097.22,3852.0,1083.6239,1085.4884,1082.4203,1082.4203,3852.0
2024-07-12 14:00:00,1096.06,1097.94,1094.59,1096.4,4669.0,1081.276,1083.1306,1079.8258,1081.6114,4669.0
2024-07-12 14:10:00,1097.47,1097.73,1096.72,1097.04,1017.0,1082.667,1082.9235,1081.9271,1082.2428,1017.0
2024-07-12 14:20:00,1097.76,1097.9,1095.52,1096.18,2128.0,1082.9531,1083.0912,1080.7433,1081.3944,2128.0
2024-07-12 14:30:00,1097.44,1098.32,1096.72,1098.1,2548.0,1082.6374,1083.5055,1081.9271,1083.2885,2548.0
2024-07-12 14:40:00,1097.88,1098.84,1096.49,1097.34,2002.0,1083.0714,1084.0185,1081.7002,1082.5387,2002.0
2024-07-12 14:50:00,1096.93,1097.29,1096.0,1096.93,2254.0,1082.1343,1082.4894,1081.2168,1082.1343,2254.0
2024-07-12 15:00:00,1096.81,1096.97,1096.0,1096.1,2534.0,1082.0159,1082.1737,1081.2168,1081.3154,2534.0
2024-07-12 15:10:00,1095.76,1095.76,1093.07,1093.07,5601.0,1080.98,1080.98,1078.3263,1078.3263,5601.0
2024-07-12 15:20:00,1092.73,1093.86,1091.8,1093.38,2776.0,1077.9909,1079.1057,1077.0734,1078.6321,2776.0
2024-07-12 15:30:00,1092.99,1092.99,1085.88,1087.34,11917.0,1078.2474,1078.2474,1071.2333,1072.6736,11917.0
2024-07-12 15:40:00,1086.58,1086.85,1081.87,1081.87,10632.0,1071.9239,1072.1902,1067.2774,1067.2774,10632.0
2024-07-12 15:50:00,1081.43,1085.5,1078.52,1084.71,42079.0,1066.8433,1070.8584,1063.9726,1070.0791,42079.0
2024-07-15 09:30:00,1097.22,1098.74,1087.82,1090.13,61636.0,1082.4203,1083.9198,1073.1471,1075.426,61636.0
2024-07-15 09:40:00,1089.56,1090.91,1083.71,1088.93,17857.0,1074.8637,1076.1955,1069.0926,1074.2422,17857.0
2024-07-15 09:50:00,1088.38,1088.38,1084.03,1086.29,46631.0,1073.6996,1073.6996,1069.4083,1071.6378,46631.0
2024-07-15 10:00:00,1087.16,1089.81,1086.16,1088.15,21621.0,1072.496,1075.1103,1071.5095,1073.4727,21621.0
2024-07-15 10:10:00,1088.55,1089.15,1085.06,1085.59,9205.0,1073.8673,1074.4592,1070.4244,1070.9472,9205.0
2024-07-15 10:20:00,1085.84,1087.34,1085.46,1086.99,7391.0,1071.1938,1072.6736,1070.819,1072.3283,7391.0
2024-07-15 10:30:00,1087.56,1090.22,1086.78,1086.84,12287.0,1072.8906,1075.5148,1072.1212,1072.1803,12287.0
2024-07-15 10:40:00,1086.83,1088.34,1084.95,1085.75,12495.0,1072.1705,1073.6601,1070.3158,1071.1051,12495.0
2024-07-15 10:50:00,1085.39,1088.18,1085.39,1086.71,11885.0,1070.7499,1073.5023,1070.7499,1072.0521,11885.0
2024-07-15 11:00:00,1086.35,1087.15,1085.84,1085.84,9116.0,1071.697,1072.4862,1071.1938,1071.1938,9116.0
2024-07-15 11:10:00,1085.44,1085.88,1084.95,1085.5,11834.0,1070.7992,1071.2333,1070.3158,1070.8584,11834.0
2024-07-15 11:20:00,1085.08,1085.21,1082.0,1082.1,7854.0,1070.4441,1070.5723,1067.4056,1067.5043,7854.0
2024-07-15 11:30:00,1082.0,1082.0,1076.78,1080.11,58478.0,1067.4056,1067.4056,1062.256,1065.5411,58478.0
2024-07-15 11:40:00,1080.6,1081.22,1074.18,1076.98,14382.0,1066.0245,1066.6362,1059.6911,1062.4533,14382.0
2024-07-15 11:50:00,1077.13,1077.68,1075.13,1076.59,5982.0,1062.6013,1063.1439,1060.6283,1062.0686,5982.0
2024-07-15 12:00:00,1075.78,1076.06,1072.4,1073.0,6125.0,1061.2695,1061.5458,1057.9351,1058.527,6125.0
2024-07-15 12:10:00,1072.41,1072.42,1070.23,1071.02,4189.0,1057.945,1057.9548,1055.7944,1056.5737,4189.0
2024-07-15 12:20:00,1070.02,1073.43,1069.6,1071.51,5720.0,1055.5872,1058.9512,1055.1729,1057.0571,5720.0
2024-07-15 12:30:00,1072.8,1072.81,1068.96,1068.96,6631.0,1058.3297,1058.3396,1054.5415,1054.5415,6631.0
2024-07-15 12:40:00,1070.0,1071.19,1068.35,1069.35,4899.0,1055.5675,1056.7414,1053.9397,1054.9263,4899.0
2024-07-15 12:50:00,1068.8,1070.57,1067.24,1068.61,5530.0,1054.3837,1056.1298,1052.8447,1054.1962,5530.0
2024-07-15 13:00:00,1068.63,1068.63,1063.05,1066.73,11482.0,1054.216,1054.216,1048.7112,1052.3416,11482.0
2024-07-15 13:10:00,1066.23,1066.5,1063.23,1065.22,3848.0,1051.8483,1052.1147,1048.8888,1050.852,3848.0
2024-07-15 13:20:00,1065.62,1067.11,1063.28,1064.37,7062.0,1051.2466,1052.7165,1048.9381,1050.0134,7062.0
2024-07-15 13:30:00,1063.9,1064.64,1062.94,1064.12,4015.0,1049.5498,1050.2798,1048.6027,1049.7668,4015.0
2024-07-15 13:40:00,1063.76,1064.2,1061.73,1063.17,7027.0,1049.4117,1049.8457,1047.409,1048.8296,7027.0
2024-07-15 13:50:00,1063.14,1064.0,1061.01,1061.01,4700.0,1048.8,1049.6484,1046.6988,1046.6988,4700.0
2024-07-15 14:00:00,1060.65,1063.27,1060.65,1062.69,7540.0,1046.3436,1048.9283,1046.3436,1048.3561,7540.0
2024-07-15 14:10:00,1062.99,1063.63,1061.29,1062.26,5638.0,1048.652,1049.2834,1046.975,1047.9319,5638.0
2024-07-15 14:20:00,1062.25,1065.51,1062.25,1064.4,10387.0,1047.922,1051.1381,1047.922,1050.043,10387.0
2024-07-15 14:30:00,1064.33,1067.51,1064.33,1065.82,24249.0,1049.974,1053.1111,1049.974,1051.4439,24249.0
2024-07-15 14:40:00,1065.77,1067.29,1064.59,1067.27,4269.0,1051.3945,1052.894,1050.2305,1052.8743,4269.0
2024-07-15 14:50:00,1067.27,1069.65,1067.21,1069.4,11300.0,1052.8743,1055.2222,1052.8151,1054.9756,11300.0
2024-07-15 15:00:00,1069.4,1069.84,1066.56,1067.45,5554.0,1054.9756,1055.4096,1052.1739,1053.0519,5554.0
2024-07-15 15:10:00,1068.02,1069.41,1067.5,1068.66,4865.0,1053.6142,1054.9854,1053.1012,1054.2456,4865.0
2024-07-15 15:20:00,1068.1,1068.1,1065.79,1066.81,9835.0,1053.6931,1053.6931,1051.4143,1052.4205,9835.0
2024-07-15 15:30:00,1066.8,1067.69,1065.66,1066.58,16775.0,1052.4107,1053.2886,1051.286,1052.1936,16775.0
2024-07-15 15:40:00,1067.08,1067.12,1063.19,1065.01,17068.0,1052.6869,1052.7263,1048.8493,1050.6448,17068.0
2024-07-15 15:50:00,1064.31,1065.48,1060.37,1063.73,54157.0,1049.9542,1051.1085,1046.0674,1049.3821,54157.0
2024-07-16 09:30:00,1074.68,1077.05,1066.69,1075.72,83758.0,1060.1844,1062.5224,1052.3021,1061.2103,83758.0
2024-07-16 09:40:00,1075.28,1076.28,1070.76,1071.02,45798.0,1060.7763,1061.7628,1056.3172,1056.5737,45798.0
2024-07-16 09:50:00,1071.94,1076.26,1068.27,1069.0,9185.0,1057.4813,1061.7431,1053.8608,1054.581,9185.0
2024-07-16 10:00:00,1069.73,1070.58,1061.22,1061.44,16521.0,1055.3011,1056.1397,1046.9059,1047.123,16521.0
2024-07-16 10:10:00,1060.74,1066.52,1060.74,1066.52,15660.0,1046.4324,1052.1344,1046.4324,1052.1344,15660.0
2024-07-16 10:20:00,1067.03,1067.66,1063.8,1064.77,6443.0,1052.6376,1053.2591,1049.4511,1050.408,6443.0
2024-07-16 10:30:00,1064.73,1066.45,1063.88,1066.05,9587.0,1050.3686,1052.0654,1049.53,1051.6708,9587.0
2024-07-16 10:40:00,1067.25,1067.72,1064.39,1065.14,5898.0,1052.8546,1053.3182,1050.0332,1050.773,5898.0
2024-07-16 10:50:00,1065.0,1065.77,1061.81,1062.78,8364.0,1050.6349,1051.3945,1047.488,1048.4449,8364.0
2024-07-16 11:00:00,1062.65,1067.64,1062.18,1067.64,11630.0,1048.3166,1053.2393,1047.853,1053.2393,11630.0
2024-07-16 11:10:00,1067.42,1068.98,1065.15,1065.96,6052.0,1053.0223,1054.5612,1050.7829,1051.582,6052.0
2024-07-16 11:20:00,1066.25,1066.25,1064.37,1065.48,8606.0,1051.8681,1051.8681,1050.0134,1051.1085,8606.0
2024-07-16 11:30:00,1065.72,1066.34,1062.74,1065.99,19348.0,1051.3452,1051.9569,1048.4054,1051.6116,19348.0
2024-07-16 11:40:00,1066.21,1067.99,1064.49,1067.4,7216.0,1051.8286,1053.5846,1050.1318,1053.0026,7216.0
2024-07-16 11:50:00,1066.84,1068.54,1066.43,1067.28,7600.0,1052.4501,1054.1272,1052.0456,1052.8842,7600.0
2024-07-16 12:00:00,1067.89,1070.49,1067.89,1068.77,16312.0,1053.486,1056.0509,1053.486,1054.3541,16312.0
2024-07-16 12:10:00,1069.21,1071.47,1066.31,1068.5,16981.0,1054.7881,1057.0177,1051.9273,1054.0877,16981.0
2024-07-16 12:20:00,1067.55,1069.67,1067.55,1068.77,2869.0,1053.1505,1055.2419,1053.1505,1054.3541,2869.0
2024-07-16 12:30:00,1068.93,1071.21,1067.3,1070.59,4785.0,1054.5119,1056.7612,1052.9039,1056.1495,4785.0
2024-07-16 12:40:00,1070.66,1071.29,1068.3,1071.29,5536.0,1056.2186,1056.8401,1053.8904,1056.8401,5536.0
2024-07-16 12:50:00,1071.45,1072.98,1071.45,1072.98,2097.0,1056.9979,1058.5073,1056.9979,1058.5073,2097.0
2024-07-16 13:00:00,1072.5,1072.62,1069.44,1070.27,3049.0,1058.0338,1058.1522,1055.015,1055.8338,3049.0
2024-07-16 13:10:00,1070.75,1070.75,1067.95,1069.12,3999.0,1056.3074,1056.3074,1053.5451,1054.6994,3999.0
2024-07-16 13:20:00,1068.89,1068.94,1067.8,1067.8,3296.0,1054.4725,1054.5218,1053.3972,1053.3972,3296.0
2024-07-16 13:30:00,1067.69,1068.58,1066.74,1066.9,3090.0,1053.2886,1054.1666,1052.3515,1052.5093,3090.0
2024-07-16 13:40:00,1065.8,1068.7,1065.8,1067.43,3529.0,1051.4241,1054.285,1051.4241,1053.0322,3529.0
2024-07-16 13:50:00,1067.56,1069.65,1067.45,1069.65,3823.0,1053.1604,1055.2222,1053.0519,1055.2222,3823.0
2024-07-16 14:00:00,1068.86,1069.12,1066.77,1067.51,4446.0,1054.4429,1054.6994,1052.3811,1053.1111,4446.0
2024-07-16 14:10:00,1067.43,1067.55,1065.0,1066.24,2390.0,1053.0322,1053.1505,1050.6349,1051.8582,2390.0
2024-07-16 14:20:00,1065.82,1068.48,1065.82,1066.99,7879.0,1051.4439,1054.068,1051.4439,1052.5981,7879.0
2024-07-16 14:30:00,1067.5,1069.21,1066.41,1068.8,4211.0,1053.1012,1054.7881,1052.0259,1054.3837,4211.0
2024-07-16 14:40:00,1069.27,1070.72,1068.81,1070.72,5108.0,1054.8473,1056.2778,1054.3935,1056.2778,5108.0
2024-07-16 14:50:00,1069.77,1070.01,1067.53,1069.12,7082.0,1055.3406,1055.5774,1053.1308,1054.6994,7082.0
2024-07-16 15:00:00,1069.0,1069.35,1067.45,1068.35,6960.0,1054.581,1054.9263,1053.0519,1053.9397,6960.0
2024-07-16 15:10:00,1068.68,1069.82,1068.0,1068.02,8804.0,1054.2653,1055.3899,1053.5945,1053.6142,8804.0
2024-07-16 15:20:00,1068.0,1069.44,1067.04,1067.97,9019.0,1053.5945,1055.015,1052.6474,1053.5649,9019.0
2024-07-16 15:30:00,1068.3,1070.95,1067.35,1069.54,29736.0,1053.8904,1056.5047,1052.9532,1055.1137,29736.0
2024-07-16 15:40:00,1069.87,1069.88,1065.86,1069.25,32142.0,1055.4392,1055.4491,1051.4833,1054.8276,32142.0
2024-07-16 15:50:00,1068.44,1072.4,1066.36,1067.08,49988.0,1054.0285,1057.9351,1051.9766,1052.6869,49988.0
2024-07-17 09:30:00,979.23,979.99,962.79,976.64,352811.0,966.0218,966.7716,949.8036,963.4668,352811.0
2024-07-17 09:40:00,976.35,979.36,962.36,969.01,100812.0,963.1807,966.1501,949.3794,955.9397,100812.0
2024-07-17 09:50:00,968.83,969.81,960.67,961.91,86204.0,955.7621,956.7289,947.7122,948.9354,86204.0
2024-07-17 10:00:00,962.54,963.02,945.5,948.0,117799.0,949.5569,950.0305,932.7468,935.2131,117799.0
2024-07-17 10:10:00,948.12,960.69,945.0,958.73,162843.0,935.3314,947.7319,932.2535,945.7983,162843.0
2024-07-17 10:20:00,958.75,963.04,954.08,962.0,90719.0,945.8181,950.0502,941.2111,949.0242,90719.0
2024-07-17 10:30:00,961.94,967.41,960.47,961.84,56474.0,948.965,954.3613,947.5149,948.8664,56474.0
2024-07-17 10:40:00,962.19,964.98,954.32,954.93,48058.0,949.2117,951.964,941.4478,942.0496,48058.0
2024-07-17 10:50:00,955.17,955.62,949.6,952.57,48856.0,942.2864,942.7303,936.7915,939.7214,48856.0
2024-07-17 11:00:00,952.48,954.8,950.38,954.8,46831.0,939.6326,941.9213,937.561,941.9213,46831.0
2024-07-17 11:10:00,955.02,956.37,951.66,955.94,57888.0,942.1384,943.4702,938.8237,943.046,57888.0
2024-07-17 11:20:00,956.05,956.49,949.77,951.02,64819.0,943.1545,943.5886,936.9592,938.1923,64819.0
2024-07-17 11:30:00,951.98,953.46,948.65,949.2,75449.0,939.1394,940.5994,935.8543,936.3969,75449.0
2024-07-17 11:40:00,950.21,950.22,946.01,948.61,38394.0,937.3933,937.4031,933.2499,935.8148,38394.0
2024-07-17 11:50:00,949.03,950.7,948.0,949.92,25229.0,936.2292,937.8766,935.2131,937.1072,25229.0
2024-07-17 12:00:00,950.4,950.4,947.0,947.0,23336.0,937.5807,937.5807,934.2266,934.2266,23336.0
2024-07-17 12:10:00,947.0,947.0,943.53,945.24,59403.0,934.2266,934.2266,930.8034,932.4903,59403.0
2024-07-17 12:20:00,945.78,947.41,943.04,945.05,23900.0,933.023,934.631,930.32,932.3029,23900.0
2024-07-17 12:30:00,945.39,946.81,943.11,946.07,14016.0,932.6383,934.0391,930.389,933.3091,14016.0
2024-07-17 12:40:00,946.27,946.73,940.6,941.57,29756.0,933.5064,933.9602,927.9129,928.8698,29756.0
2024-07-17 12:50:00,942.44,947.61,942.15,946.5,25388.0,929.7281,934.8283,929.442,933.7333,25388.0
2024-07-17 13:00:00,946.12,948.31,944.44,944.45,14668.0,933.3584,935.5189,931.7011,931.711,14668.0
2024-07-17 13:10:00,945.04,946.94,942.54,944.84,14815.0,932.293,934.1674,929.8267,932.0957,14815.0
2024-07-17 13:20:00,944.33,945.07,941.29,942.6,16221.0,931.5926,932.3226,928.5936,929.8859,16221.0
2024-07-17 13:30:00,942.71,945.44,941.27,941.54,22931.0,929.9944,932.6876,928.5738,928.8402,22931.0
2024-07-17 13:40:00,941.44,942.38,940.0,940.6,26598.0,928.7416,929.6689,927.321,927.9129,26598.0
2024-07-17 13:50:00,940.8,941.49,938.12,938.17,18600.0,928.1102,928.7909,925.4663,925.5157,18600.0
2024-07-17 14:00:00,938.27,942.07,938.1,941.4,22506.0,925.6143,929.3631,925.4466,928.7021,22506.0
2024-07-17 14:10:00,942.21,943.27,939.49,940.67,17756.0,929.5012,930.5469,926.8179,927.9819,17756.0
2024-07-17 14:20:00,940.83,942.81,939.6,941.0,37857.0,928.1398,930.0931,926.9264,928.3075,37857.0
2024-07-17 14:30:00,940.81,941.51,937.06,937.53,51886.0,928.12,928.8106,924.4206,924.8843,51886.0
2024-07-17 14:40:00,938.0,939.63,935.12,935.41,35003.0,925.348,926.956,922.5068,922.7929,35003.0
2024-07-17 14:50:00,935.1,936.96,933.48,935.68,46569.0,922.4871,924.322,920.8889,923.0592,46569.0
2024-07-17 15:00:00,934.86,936.42,932.91,933.77,36618.0,922.2503,923.7893,920.3266,921.175,36618.0
2024-07-17 15:10:00,934.26,935.98,931.0,931.73,48886.0,921.6584,923.3552,918.4424,919.1625,48886.0
2024-07-17 15:20:00,932.13,935.84,931.86,935.77,56398.0,919.5571,923.2171,919.2908,923.148,56398.0
2024-07-17 15:30:00,935.7,938.8,934.01,934.31,52839.0,923.079,926.1372,921.4118,921.7077,52839.0
2024-07-17 15:40:00,934.79,938.04,932.88,938.04,43033.0,922.1812,925.3874,920.297,925.3874,43033.0
2024-07-17 15:50:00,938.04,938.62,928.7,932.05,232065.0,925.3874,925.9596,916.1734,919.4782,232065.0
2024-07-18 09:30:00,953.5,957.21,943.68,948.42,114673.0,940.6389,944.2988,930.9513,935.6274,114673.0
2024-07-18 09:40:00,948.3,948.39,938.34,939.28,49704.0,935.509,935.5978,925.6834,926.6107,49704.0
2024-07-18 09:50:00,939.31,942.15,934.28,941.49,49485.0,926.6403,929.442,921.6781,928.7909,49485.0
2024-07-18 10:00:00,941.74,942.29,936.21,941.95,24199.0,929.0375,929.5801,923.5821,929.2447,24199.0
2024-07-18 10:10:00,942.11,943.7,938.05,939.73,21885.0,929.4025,930.9711,925.3973,927.0546,21885.0
2024-07-18 10:20:00,939.65,941.91,936.1,936.25,16956.0,926.9757,929.2052,923.4736,923.6216,16956.0
2024-07-18 10:30:00,936.18,936.18,927.29,927.61,55303.0,923.5525,923.5525,914.7824,915.0981,55303.0
2024-07-18 10:40:00,927.22,927.61,917.43,927.28,57155.0,914.7134,915.0981,905.0554,914.7725,57155.0
2024-07-18 10:50:00,927.16,932.83,927.16,929.21,37690.0,914.6542,920.2477,914.6542,916.6765,37690.0
2024-07-18 11:00:00,928.8,931.37,919.69,920.36,26683.0,916.272,918.8074,907.2849,907.9459,26683.0
2024-07-18 11:10:00,920.47,920.72,911.01,911.85,35635.0,908.0544,908.301,898.722,899.5507,35635.0
2024-07-18 11:20:00,911.62,915.82,911.47,914.94,42148.0,899.3238,903.4671,899.1758,902.599,42148.0
2024-07-18 11:30:00,914.74,919.32,911.0,917.9,52147.0,902.4017,906.9199,898.7121,905.5191,52147.0
2024-07-18 11:40:00,917.66,921.91,915.55,915.55,13707.0,905.2823,909.475,903.2008,903.2008,13707.0
2024-07-18 11:50:00,915.4,919.21,915.0,917.37,14207.0,903.0528,906.8114,902.6582,904.9962,14207.0
2024-07-18 12:00:00,917.34,920.86,913.29,920.86,21767.0,904.9666,908.4391,900.9712,908.4391,21767.0
2024-07-18 12:10:00,919.84,920.56,916.49,917.73,12252.0,907.4329,908.1432,904.1281,905.3514,12252.0
2024-07-18 12:20:00,918.37,921.71,918.28,919.09,11821.0,905.9827,909.2777,905.8939,906.693,11821.0
2024-07-18 12:30:00,919.61,924.7,918.42,924.7,11654.0,907.206,912.2273,906.0321,912.2273,11654.0
2024-07-18 12:40:00,924.3,926.57,922.21,924.44,12039.0,911.8327,914.0721,909.7709,911.9709,12039.0
2024-07-18 12:50:00,924.88,928.03,924.88,927.9,15593.0,912.4049,915.5124,912.4049,915.3842,15593.0
2024-07-18 13:00:00,927.75,927.76,921.46,922.43,10886.0,915.2362,915.2461,909.031,909.988,10886.0
2024-07-18 13:10:00,922.95,927.8,921.88,927.11,9626.0,910.5009,915.2855,909.4454,914.6048,9626.0
2024-07-18 13:20:00,926.42,929.32,923.21,924.2,10165.0,913.9241,916.785,910.7574,911.7341,10165.0
2024-07-18 13:30:00,925.04,926.56,923.32,924.61,7861.0,912.5628,914.0623,910.866,912.1386,7861.0
2024-07-18 13:40:00,924.03,925.0,922.45,922.46,9798.0,911.5664,912.5233,910.0077,910.0176,9798.0
2024-07-18 13:50:00,921.71,921.71,916.16,916.16,6624.0,909.2777,909.2777,903.8025,903.8025,6624.0
2024-07-18 14:00:00,915.89,918.73,914.43,917.81,13965.0,903.5362,906.3379,902.0959,905.4303,13965.0
2024-07-18 14:10:00,917.02,917.71,914.1,916.22,11450.0,904.6509,905.3316,901.7703,903.8617,11450.0
2024-07-18 14:20:00,917.03,918.49,915.02,916.53,8186.0,904.6608,906.1011,902.6779,904.1675,8186.0
2024-07-18 14:30:00,917.11,918.22,914.45,915.4,11012.0,904.7397,905.8347,902.1156,903.0528,11012.0
2024-07-18 14:40:00,915.89,918.0,914.55,915.34,11282.0,903.5362,905.6177,902.2143,902.9936,11282.0
2024-07-18 14:50:00,916.34,918.29,915.33,917.01,7271.0,903.9801,905.9038,902.9837,904.6411,7271.0
2024-07-18 15:00:00,917.2,918.58,914.02,915.49,13163.0,904.8285,906.1899,901.6914,903.1416,13163.0
2024-07-18 15:10:00,916.21,916.21,912.47,915.15,13375.0,903.8519,903.8519,900.1623,902.8062,13375.0
2024-07-18 15:20:00,915.01,916.89,913.76,916.89,10562.0,902.668,904.5227,901.4349,904.5227,10562.0
2024-07-18 15:30:00,916.68,920.65,916.68,920.25,12383.0,904.3155,908.232,904.3155,907.8374,12383.0
2024-07-18 15:40:00,920.64,929.72,920.64,929.02,25262.0,908.2221,917.1796,908.2221,916.4891,25262.0
2024-07-18 15:50:00,929.05,929.22,920.53,922.97,63698.0,916.5187,916.6864,908.1136,910.5207,63698.0
2024-07-19 09:30:00,915.59,919.21,911.73,918.68,90600.0,903.2402,906.8114,899.4323,906.2885,90600.0
2024-07-19 09:40:00,918.7,920.34,909.1,913.35,58794.0,906.3083,907.9262,896.8378,901.0304,58794.0
2024-07-19 09:50:00,913.33,918.61,912.95,916.77,16217.0,901.0107,906.2195,900.6358,904.4043,16217.0
2024-07-19 10:00:00,915.76,916.13,911.66,914.87,25661.0,903.4079,903.7729,899.3632,902.5299,25661.0
2024-07-19 10:10:00,914.36,914.36,908.43,909.93,41718.0,902.0268,902.0268,896.1768,897.6566,41718.0
2024-07-19 10:20:00,909.89,910.76,904.01,904.56,27252.0,897.6171,898.4754,891.8164,892.359,27252.0
2024-07-19 10:30:00,904.71,911.48,903.3,911.39,28509.0,892.507,899.1857,891.116,899.0969,28509.0
2024-07-19 10:40:00,911.35,911.38,906.7,909.09,14235.0,899.0574,899.087,894.4701,896.8279,14235.0
2024-07-19 10:50:00,908.98,910.1,907.56,909.47,9857.0,896.7194,897.8243,895.3185,897.2028,9857.0
2024-07-19 11:00:00,910.0,911.41,907.25,907.26,18939.0,897.7256,899.1166,895.0127,895.0226,18939.0
2024-07-19 11:10:00,907.2,907.6,904.88,905.5,20518.0,894.9634,895.358,892.6747,893.2863,20518.0
2024-07-19 11:20:00,905.82,906.42,903.34,903.61,11949.0,893.602,894.1939,891.1555,891.4218,11949.0
2024-07-19 11:30:00,903.49,904.56,901.56,901.6,30765.0,891.3034,892.359,889.3995,889.4389,30765.0
2024-07-19 11:40:00,901.94,907.21,901.94,907.21,10935.0,889.7743,894.9733,889.7743,894.9733,10935.0
2024-07-19 11:50:00,906.41,908.5,905.25,907.97,9733.0,894.184,896.2459,893.0397,895.723,9733.0
2024-07-19 12:00:00,907.92,909.47,905.3,907.0,13680.0,895.6737,897.2028,893.089,894.7661,13680.0
2024-07-19 12:10:00,907.0,907.0,902.14,903.45,15160.0,894.7661,894.7661,889.9716,891.264,15160.0
2024-07-19 12:20:00,902.94,902.94,900.18,901.84,11330.0,890.7609,890.7609,888.0381,889.6757,11330.0
2024-07-19 12:30:00,901.46,901.71,898.49,900.0,15650.0,889.3008,889.5474,886.3709,887.8605,15650.0
2024-07-19 12:40:00,900.51,901.65,897.39,898.74,13424.0,888.3636,889.4883,885.2857,886.6175,13424.0
2024-07-19 12:50:00,898.28,899.94,897.92,899.94,9230.0,886.1637,887.8013,885.8086,887.8013,9230.0
2024-07-19 13:00:00,898.23,899.0,894.77,895.64,16700.0,886.1144,886.874,882.7011,883.5593,16700.0
2024-07-19 13:10:00,896.58,896.58,893.6,893.6,9098.0,884.4866,884.4866,881.5468,881.5468,9098.0
2024-07-19 13:20:00,893.6,895.68,891.66,894.75,21846.0,881.5468,883.5988,879.633,882.6813,21846.0
2024-07-19 13:30:00,894.21,898.25,893.79,897.47,21517.0,882.1486,886.1341,881.7343,885.3646,21517.0
2024-07-19 13:40:00,897.71,898.86,895.47,898.86,8385.0,885.6014,886.7359,883.3916,886.7359,8385.0
2024-07-19 13:50:00,898.87,898.87,896.35,898.33,11768.0,886.7457,886.7457,884.2597,886.213,11768.0
2024-07-19 14:00:00,898.09,900.21,897.5,900.21,12901.0,885.9763,888.0677,885.3942,888.0677,12901.0
2024-07-19 14:10:00,899.89,901.9,899.08,899.52,9812.0,887.752,889.7349,886.9529,887.387,9812.0
2024-07-19 14:20:00,899.39,899.73,897.5,897.5,13732.0,887.2587,887.5941,885.3942,885.3942,13732.0
2024-07-19 14:30:00,897.43,898.71,896.0,896.05,6712.0,885.3252,886.5879,883.9145,883.9638,6712.0
2024-07-19 14:40:00,896.27,898.16,896.27,898.16,9117.0,884.1808,886.0453,884.1808,886.0453,9117.0
2024-07-19 14:50:00,897.69,900.55,897.68,900.5,13539.0,885.5817,888.4031,885.5718,888.3538,13539.0
2024-07-19 15:00:00,900.67,904.64,900.35,903.45,26343.0,888.5215,892.4379,888.2058,891.264,26343.0
2024-07-19 15:10:00,903.54,904.49,901.13,902.88,16198.0,891.3528,892.2899,888.9753,890.7017,16198.0
2024-07-19 15:20:00,902.46,903.11,901.28,902.36,10482.0,890.2873,890.9286,889.1232,890.1887,10482.0
2024-07-19 15:30:00,902.05,902.05,898.31,899.08,19161.0,889.8829,889.8829,886.1933,886.9529,19161.0
2024-07-19 15:40:00,899.08,899.23,894.83,895.13,34864.0,886.9529,887.1009,882.7602,883.0562,34864.0
2024-07-19 15:50:00,894.84,896.0,893.44,895.54,75564.0,882.7701,883.9145,881.389,883.4607,75564.0
2024-07-22 09:30:00,927.64,930.43,922.01,926.08,71365.0,915.1277,917.8801,909.5736,913.5887,71365.0
2024-07-22 09:40:00,926.32,934.57,924.92,932.1,43540.0,913.8255,921.9642,912.4444,919.5275,43540.0
2024-07-22 09:50:00,932.21,933.94,930.0,930.7,65647.0,919.636,921.3427,917.4559,918.1464,65647.0
2024-07-22 10:00:00,931.19,932.48,926.0,926.17,36735.0,918.6298,919.9024,913.5098,913.6775,36735.0
2024-07-22 10:10:00,926.7,933.19,926.7,929.2,22933.0,914.2004,920.6028,914.2004,916.6666,22933.0
2024-07-22 10:20:00,929.56,933.75,928.8,932.73,19019.0,917.0218,921.1553,916.272,920.149,19019.0
2024-07-22 10:30:00,931.39,935.47,929.78,934.76,18369.0,918.8271,922.8521,917.2388,922.1517,18369.0
2024-07-22 10:40:00,934.14,934.63,932.28,932.87,8722.0,921.54,922.0234,919.7051,920.2871,8722.0
2024-07-22 10:50:00,932.32,932.67,928.99,930.29,28039.0,919.7446,920.0898,916.4595,917.7419,28039.0
2024-07-22 11:00:00,931.32,935.12,928.18,928.2,21593.0,918.7581,922.5068,915.6604,915.6801,21593.0
2024-07-22 11:10:00,927.84,932.3,927.73,928.96,29434.0,915.325,919.7248,915.2165,916.4299,29434.0
2024-07-22 11:20:00,928.53,930.61,925.19,925.46,20859.0,916.0057,918.0576,912.7107,912.9771,20859.0
2024-07-22 11:30:00,925.09,927.87,923.1,927.87,62843.0,912.6121,915.3546,910.6489,915.3546,62843.0
2024-07-22 11:40:00,928.32,930.63,927.17,929.94,8438.0,915.7985,918.0774,914.664,917.3967,8438.0
2024-07-22 11:50:00,929.87,931.86,928.5,931.65,5472.0,917.3276,919.2908,915.9761,919.0836,5472.0
2024-07-22 12:00:00,931.52,934.53,930.45,934.53,7440.0,918.9554,921.9248,917.8998,921.9248,7440.0
2024-07-22 12:10:00,934.28,935.0,930.09,931.51,9858.0,921.6781,922.3884,917.5446,918.9455,9858.0
2024-07-22 12:20:00,932.53,934.34,931.56,932.45,9181.0,919.9517,921.7373,918.9948,919.8728,9181.0
2024-07-22 12:30:00,932.85,933.9,931.51,933.9,6275.0,920.2674,921.3033,918.9455,921.3033,6275.0
2024-07-22 12:40:00,933.99,935.2,933.52,934.49,13432.0,921.392,922.5857,920.9284,921.8853,13432.0
2024-07-22 12:50:00,934.0,936.91,934.0,936.42,8159.0,921.4019,924.2727,921.4019,923.7893,8159.0
2024-07-22 13:00:00,936.53,939.31,936.0,939.31,11229.0,923.8978,926.6403,923.3749,926.6403,11229.0
2024-07-22 13:10:00,937.54,938.96,936.93,938.59,10428.0,924.8942,926.295,924.2924,925.93,10428.0
2024-07-22 13:20:00,937.25,937.26,935.15,936.53,5419.0,924.6081,924.6179,922.5364,923.8978,5419.0
2024-07-22 13:30:00,936.93,939.09,936.93,938.28,4248.0,924.2924,926.4232,924.2924,925.6242,4248.0
2024-07-22 13:40:00,937.72,938.16,936.17,937.07,5665.0,925.0717,925.5058,923.5426,924.4305,5665.0
2024-07-22 13:50:00,936.78,937.34,934.9,936.26,5414.0,924.1444,924.6969,922.2898,923.6314,5414.0
2024-07-22 14:00:00,936.32,937.95,934.8,937.13,10714.0,923.6906,925.2986,922.1911,924.4897,10714.0
2024-07-22 14:10:00,937.59,939.05,935.75,939.05,9280.0,924.9435,926.3838,923.1283,926.3838,9280.0
2024-07-22 14:20:00,938.78,939.58,937.78,938.5,8416.0,926.1174,926.9066,925.1309,925.8412,8416.0
2024-07-22 14:30:00,938.37,939.6,937.46,939.0,4294.0,925.713,926.9264,924.8152,926.3345,4294.0
2024-07-22 14:40:00,939.11,939.12,935.89,937.43,3758.0,926.443,926.4528,923.2664,924.7856,3758.0
2024-07-22 14:50:00,937.0,937.64,936.31,936.34,4361.0,924.3614,924.9928,923.6807,923.7103,4361.0
2024-07-22 15:00:00,935.61,937.51,933.73,936.29,9299.0,922.9902,924.8646,921.1355,923.661,9299.0
2024-07-22 15:10:00,937.24,938.49,936.26,937.59,6842.0,924.5982,925.8313,923.6314,924.9435,6842.0
2024-07-22 15:20:00,937.11,938.47,934.84,936.05,5998.0,924.47,925.8116,922.2306,923.4243,5998.0
2024-07-22 15:30:00,936.0,937.35,934.99,937.16,13795.0,923.3749,924.7067,922.3786,924.5193,13795.0
2024-07-22 15:40:00,937.2,941.4,937.2,940.08,41079.0,924.5587,928.7021,924.5587,927.3999,41079.0
2024-07-22 15:50:00,939.5,942.57,937.68,942.38,81941.0,926.8277,929.8563,925.0323,929.6689,81941.0
2024-07-23 09:30:00,934.71,938.34,933.33,937.99,30116.0,922.1023,925.6834,920.7409,925.3381,30116.0
2024-07-23 09:40:00,937.95,940.41,935.17,938.07,24629.0,925.2986,927.7254,922.5561,925.417,24629.0
2024-07-23 09:50:00,937.11,937.59,934.72,937.56,13349.0,924.47,924.9435,922.1122,924.9139,13349.0
2024-07-23 10:00:00,938.22,938.41,933.69,935.54,45465.0,925.565,925.7524,921.0961,922.9211,45465.0
2024-07-23 10:10:00,935.84,935.84,932.55,933.5,17474.0,923.2171,923.2171,919.9715,920.9086,17474.0
2024-07-23 10:20:00,933.94,936.88,933.08,934.1,7671.0,921.3427,924.2431,920.4943,921.5006,7671.0
2024-07-23 10:30:00,933.75,933.87,931.3,931.96,16254.0,921.1553,921.2737,918.7383,919.3894,16254.0
2024-07-23 10:40:00,932.26,933.0,929.78,930.15,15556.0,919.6854,920.4154,917.2388,917.6038,15556.0
2024-07-23 10:50:00,930.43,932.76,929.18,932.61,13202.0,917.8801,920.1786,916.6469,920.0307,13202.0
2024-07-23 11:00:00,932.31,933.75,932.0,933.63,8064.0,919.7347,921.1553,919.4289,921.0369,8064.0
2024-07-23 11:10:00,934.05,936.0,934.0,935.98,12114.0,921.4512,923.3749,921.4019,923.3552,12114.0
2024-07-23 11:20:00,935.8,935.9,932.0,933.2,17613.0,923.1776,923.2763,919.4289,920.6127,17613.0
2024-07-23 11:30:00,933.07,934.5,932.47,933.79,29766.0,920.4844,921.8952,919.8925,921.1947,29766.0
2024-07-23 11:40:00,933.86,933.86,931.28,933.33,4379.0,921.2638,921.2638,918.7186,920.7409,4379.0
2024-07-23 11:50:00,933.33,933.6,931.99,933.0,9806.0,920.7409,921.0073,919.419,920.4154,9806.0
2024-07-23 12:00:00,932.11,937.0,931.52,936.58,21471.0,919.5374,924.3614,918.9554,923.9471,21471.0
2024-07-23 12:10:00,935.9,937.61,934.86,935.36,5592.0,923.2763,924.9632,922.2503,922.7436,5592.0
2024-07-23 12:20:00,936.03,936.03,931.26,932.68,11933.0,923.4045,923.4045,918.6989,920.0997,11933.0
2024-07-23 12:30:00,932.63,935.19,931.8,933.22,3262.0,920.0504,922.5759,919.2316,920.6324,3262.0
2024-07-23 12:40:00,934.36,934.81,932.9,934.02,3367.0,921.757,922.201,920.3167,921.4216,3367.0
2024-07-23 12:50:00,932.5,934.27,930.8,932.53,7617.0,919.9221,921.6683,918.2451,919.9517,7617.0
2024-07-23 13:00:00,931.87,933.49,931.28,931.46,4230.0,919.3006,920.8988,918.7186,918.8962,4230.0
2024-07-23 13:10:00,931.5,933.34,930.56,932.43,10842.0,918.9356,920.7508,918.0083,919.8531,10842.0
2024-07-23 13:20:00,932.17,934.19,931.53,933.25,4557.0,919.5966,921.5893,918.9652,920.662,4557.0
2024-07-23 13:30:00,932.51,934.23,931.72,932.31,2182.0,919.932,921.6288,919.1527,919.7347,2182.0
2024-07-23 13:40:00,932.77,934.76,932.03,934.43,5560.0,920.1885,922.1517,919.4585,921.8261,5560.0
2024-07-23 13:50:00,934.34,935.51,933.61,933.98,3262.0,921.7373,922.8915,921.0172,921.3822,3262.0
2024-07-23 14:00:00,933.75,934.97,933.56,934.96,2431.0,921.1553,922.3588,920.9678,922.349,2431.0
2024-07-23 14:10:00,934.21,935.38,934.04,935.34,2297.0,921.6091,922.7633,921.4414,922.7238,2297.0
2024-07-23 14:20:00,934.85,935.35,931.47,931.88,6408.0,922.2404,922.7337,918.906,919.3105,6408.0
2024-07-23 14:30:00,932.64,934.38,932.59,934.21,3300.0,920.0602,921.7768,920.0109,921.6091,3300.0
2024-07-23 14:40:00,933.93,933.93,932.52,933.16,2938.0,921.3328,921.3328,919.9419,920.5732,2938.0
2024-07-23 14:50:00,934.09,934.09,932.91,933.88,2274.0,921.4907,921.4907,920.3266,921.2835,2274.0
2024-07-23 15:00:00,934.1,934.66,933.38,933.45,3062.0,921.5006,922.053,920.7903,920.8593,3062.0
2024-07-23 15:10:00,934.01,934.01,931.6,932.8,5656.0,921.4118,921.4118,919.0343,920.2181,5656.0
2024-07-23 15:20:00,932.36,934.0,932.05,932.12,4137.0,919.784,921.4019,919.4782,919.5473,4137.0
2024-07-23 15:30:00,932.02,935.22,931.27,934.06,10965.0,919.4486,922.6054,918.7087,921.4611,10965.0
2024-07-23 15:40:00,934.45,935.02,932.46,932.54,9993.0,921.8458,922.4081,919.8827,919.9616,9993.0
2024-07-23 15:50:00,932.54,934.81,931.13,933.77,42540.0,919.9616,922.201,918.5706,921.175,42540.0
2024-07-24 09:30:00,917.27,919.67,909.5,909.67,29724.0,904.8976,907.2652,897.2324,897.4001,29724.0
2024-07-24 09:40:00,909.72,916.55,907.51,916.54,37525.0,897.4494,904.1873,895.2692,904.1774,37525.0
2024-07-24 09:50:00,916.92,916.92,908.43,909.38,18088.0,904.5523,904.5523,896.1768,897.114,18088.0
2024-07-24 10:00:00,908.53,910.34,907.29,909.38,15125.0,896.2755,898.061,895.0522,897.114,15125.0
2024-07-24 10:10:00,909.96,910.44,904.28,906.09,8627.0,897.6862,898.1597,892.0828,893.8684,8627.0
2024-07-24 10:20:00,905.85,911.19,904.8,911.06,11727.0,893.6316,898.8996,892.5958,898.7713,11727.0
2024-07-24 10:30:00,910.66,912.0,907.99,907.99,8233.0,898.3767,899.6986,895.7427,895.7427,8233.0
2024-07-24 10:40:00,908.13,908.13,905.27,906.38,13175.0,895.8808,895.8808,893.0594,894.1545,13175.0
2024-07-24 10:50:00,905.78,906.84,904.69,906.2,14569.0,893.5625,894.6082,892.4872,893.9769,14569.0
2024-07-24 11:00:00,906.66,907.05,903.24,903.88,8576.0,894.4307,894.8154,891.0568,891.6882,8576.0
2024-07-24 11:10:00,903.58,903.69,902.01,902.54,10709.0,891.3922,891.5007,889.8434,890.3662,10709.0
2024-07-24 11:20:00,902.26,902.89,899.31,900.7,16476.0,890.09,890.7115,887.1798,888.5511,16476.0
2024-07-24 11:30:00,900.73,905.0,900.73,905.0,26019.0,888.5807,892.7931,888.5807,892.7931,26019.0
2024-07-24 11:40:00,904.37,905.45,901.71,902.51,8133.0,892.1716,893.237,889.5474,890.3367,8133.0
2024-07-24 11:50:00,902.75,904.72,899.49,899.49,8268.0,890.5734,892.5168,887.3574,887.3574,8268.0
2024-07-24 12:00:00,900.11,900.97,898.48,899.01,6650.0,887.969,888.8174,886.361,886.8839,6650.0
2024-07-24 12:10:00,899.42,900.6,897.51,899.71,12295.0,887.2883,888.4524,885.4041,887.5744,12295.0
2024-07-24 12:20:00,900.42,901.74,897.19,898.07,9728.0,888.2748,889.577,885.0884,885.9565,9728.0
2024-07-24 12:30:00,898.0,899.44,897.02,898.2,4039.0,885.8875,887.3081,884.9207,886.0848,4039.0
2024-07-24 12:40:00,897.97,899.46,896.59,898.16,8554.0,885.8579,887.3278,884.4965,886.0453,8554.0
2024-07-24 12:50:00,897.85,898.6,896.61,896.65,4542.0,885.7395,886.4794,884.5162,884.5557,4542.0
2024-07-24 13:00:00,897.2,897.22,895.37,896.4,13077.0,885.0983,885.118,883.293,884.3091,13077.0
2024-07-24 13:10:00,896.72,898.51,896.44,897.44,8022.0,884.6247,886.3906,884.3485,885.335,8022.0
2024-07-24 13:20:00,897.4,898.44,895.67,896.0,5623.0,885.2956,886.3215,883.5889,883.9145,5623.0
2024-07-24 13:30:00,896.0,897.04,895.29,896.47,8729.0,883.9145,884.9404,883.214,884.3781,8729.0
2024-07-24 13:40:00,896.4,897.5,894.22,894.37,6715.0,884.3091,885.3942,882.1585,882.3064,6715.0
2024-07-24 13:50:00,894.18,894.96,893.04,893.4,5734.0,882.119,882.8885,880.9944,881.3495,5734.0
2024-07-24 14:00:00,893.49,894.24,892.29,893.01,6268.0,881.4383,882.1782,880.2545,880.9648,6268.0
2024-07-24 14:10:00,892.94,894.27,892.25,892.98,4631.0,880.8957,882.2078,880.215,880.9352,4631.0
2024-07-24 14:20:00,892.34,892.6,890.74,891.2,4811.0,880.3038,880.5603,878.7254,879.1792,4811.0
2024-07-24 14:30:00,891.73,892.23,890.83,891.76,5433.0,879.7021,880.1953,878.8142,879.7317,5433.0
2024-07-24 14:40:00,892.15,892.25,888.07,889.22,15980.0,880.1164,880.215,876.0914,877.2259,15980.0
2024-07-24 14:50:00,888.52,889.45,887.22,887.22,10455.0,876.5354,877.4528,875.2529,875.2529,10455.0
2024-07-24 15:00:00,887.71,888.21,883.4,884.99,11669.0,875.7363,876.2295,871.4844,873.053,11669.0
2024-07-24 15:10:00,885.14,885.71,880.56,880.76,20038.0,873.2009,873.7633,868.6827,868.88,20038.0
2024-07-24 15:20:00,881.25,882.03,878.22,878.8,59324.0,869.3634,870.1329,866.3743,866.9465,59324.0
2024-07-24 15:30:00,878.63,883.71,878.25,882.73,53646.0,866.7788,871.7902,866.4039,870.8235,53646.0
2024-07-24 15:40:00,883.03,883.7,878.19,879.96,80733.0,871.1194,871.7804,866.3447,868.0908,80733.0
2024-07-24 15:50:00,879.92,880.3,870.76,871.94,210358.0,868.0514,868.4262,859.0149,860.179,210358.0
2024-07-25 09:30:00,873.46,874.19,866.58,871.23,57376.0,861.6785,862.3986,854.8913,859.4786,57376.0
2024-07-25 09:40:00,871.29,876.55,865.8,869.03,42740.0,859.5378,864.7268,854.1218,857.3082,42740.0
2024-07-25 09:50:00,869.62,872.28,863.7,865.19,24170.0,857.8903,860.5144,852.0501,853.52,24170.0
2024-07-25 10:00:00,864.74,864.74,853.25,854.69,35752.0,853.0761,853.0761,841.7411,843.1617,35752.0
2024-07-25 10:10:00,855.82,858.33,850.18,855.28,79134.0,844.2764,846.7526,838.7125,843.7437,79134.0
2024-07-25 10:20:00,854.85,860.31,852.57,859.67,70472.0,843.3195,848.7059,841.0703,848.0745,70472.0
2024-07-25 10:30:00,859.41,860.63,854.0,857.43,57126.0,847.818,849.0215,842.481,845.8647,57126.0
2024-07-25 10:40:00,856.52,864.31,855.45,864.31,31301.0,844.967,852.6519,843.9114,852.6519,31301.0
2024-07-25 10:50:00,864.79,871.49,864.64,871.01,50620.0,853.1254,859.7351,852.9775,859.2615,50620.0
2024-07-25 11:00:00,870.54,870.93,867.18,869.46,36428.0,858.7979,859.1826,855.4832,857.7324,36428.0
2024-07-25 11:10:00,868.5,875.33,868.5,872.63,24533.0,856.7854,863.5233,856.7854,860.8597,24533.0
2024-07-25 11:20:00,872.07,872.21,868.45,868.64,11994.0,860.3072,860.4453,856.7361,856.9235,11994.0
2024-07-25 11:30:00,869.4,870.23,867.25,869.64,27773.0,857.6732,858.4921,855.5522,857.91,27773.0
2024-07-25 11:40:00,869.04,869.88,864.62,868.01,18424.0,857.3181,858.1468,852.9577,856.302,18424.0
2024-07-25 11:50:00,868.04,873.63,867.4,873.63,13081.0,856.3316,861.8462,855.7002,861.8462,13081.0
2024-07-25 12:00:00,873.97,876.3,868.77,869.92,23368.0,862.1816,864.4802,857.0517,858.1862,23368.0
2024-07-25 12:10:00,870.81,875.35,870.18,875.18,7826.0,859.0642,863.543,858.4427,863.3753,7826.0
2024-07-25 12:20:00,875.18,878.39,874.74,877.92,24979.0,863.3753,866.542,862.9412,866.0783,24979.0
2024-07-25 12:30:00,879.06,882.56,877.29,881.95,11441.0,867.203,870.6557,865.4568,870.054,11441.0
2024-07-25 12:40:00,881.97,883.92,879.51,880.2,11905.0,870.0737,871.9974,867.6469,868.3276,11905.0
2024-07-25 12:50:00,879.52,882.1,879.33,881.47,7612.0,867.6567,870.2019,867.4693,869.5804,7612.0
2024-07-25 13:00:00,881.88,885.8,880.87,885.4,8649.0,869.9849,873.852,868.9885,873.4574,8649.0
2024-07-25 13:10:00,886.07,886.37,877.34,878.37,12104.0,874.1184,874.4144,865.5062,866.5223,12104.0
2024-07-25 13:20:00,878.94,879.44,872.87,876.5,7377.0,867.0846,867.5778,861.0964,864.6775,7377.0
2024-07-25 13:30:00,873.98,875.58,872.98,875.44,9250.0,862.1915,863.7699,861.205,863.6318,9250.0
2024-07-25 13:40:00,874.82,877.49,874.82,876.42,18417.0,863.0201,865.6541,863.0201,864.5986,18417.0
2024-07-25 13:50:00,876.29,880.36,875.98,879.46,5719.0,864.4703,868.4854,864.1645,867.5976,5719.0
2024-07-25 14:00:00,878.78,879.86,876.1,876.9,11635.0,866.9267,867.9922,864.2829,865.0721,11635.0
2024-07-25 14:10:00,875.55,877.62,875.49,877.58,2903.0,863.7403,865.7824,863.6811,865.7429,2903.0
2024-07-25 14:20:00,876.57,877.38,875.28,876.67,6474.0,864.7465,865.5456,863.4739,864.8452,6474.0
2024-07-25 14:30:00,877.53,879.02,876.47,877.71,5128.0,865.6936,867.1635,864.6479,865.8712,5128.0
2024-07-25 14:40:00,877.96,877.97,870.12,870.85,10930.0,866.1178,866.1277,858.3835,859.1037,10930.0
2024-07-25 14:50:00,871.2,872.25,870.0,871.94,7099.0,859.449,860.4848,858.2652,860.179,7099.0
2024-07-25 15:00:00,870.79,873.9,870.79,872.22,16751.0,859.0445,862.1126,859.0445,860.4552,16751.0
2024-07-25 15:10:00,871.94,872.94,870.81,871.39,7466.0,860.179,861.1655,859.0642,859.6364,7466.0
2024-07-25 15:20:00,872.25,878.35,871.96,875.96,16803.0,860.4848,866.5025,860.1987,864.1448,16803.0
2024-07-25 15:30:00,875.77,876.3,872.11,873.02,17471.0,863.9573,864.4802,860.3467,861.2444,17471.0
2024-07-25 15:40:00,872.65,874.0,868.95,870.7,11026.0,860.8794,862.2112,857.2293,858.9557,11026.0
2024-07-25 15:50:00,869.65,870.06,862.5,862.69,70869.0,857.9199,858.3243,850.8663,851.0538,70869.0
2024-07-26 09:30:00,893.92,894.15,884.34,888.66,80661.0,881.8625,882.0894,872.4117,876.6735,80661.0
2024-07-26 09:40:00,888.51,890.44,882.71,882.71,45239.0,876.5255,878.4295,870.8037,870.8037,45239.0
2024-07-26 09:50:00,882.85,890.5,882.61,890.5,30445.0,870.9418,878.4886,870.7051,878.4886,30445.0
2024-07-26 10:00:00,889.93,894.54,886.81,888.61,27875.0,877.9263,882.4742,874.8484,876.6241,27875.0
2024-07-26 10:10:00,888.24,890.73,885.58,887.59,21450.0,876.2591,878.7155,873.635,875.6179,21450.0
2024-07-26 10:20:00,888.36,893.34,887.37,889.88,16714.0,876.3775,881.2903,875.4009,877.877,16714.0
2024-07-26 10:30:00,888.94,889.99,885.16,888.78,30378.0,876.9497,877.9855,873.2207,876.7918,30378.0
2024-07-26 10:40:00,888.61,892.8,888.33,890.33,36525.0,876.6241,880.7576,876.3479,878.3209,36525.0
2024-07-26 10:50:00,890.41,895.0,890.23,894.05,19741.0,878.3999,882.9279,878.2223,881.9908,19741.0
2024-07-26 11:00:00,894.03,895.57,893.18,894.62,22075.0,881.971,883.4903,881.1325,882.5531,22075.0
2024-07-26 11:10:00,894.75,894.94,888.1,888.1,16853.0,882.6813,882.8688,876.121,876.121,16853.0
2024-07-26 11:20:00,888.03,889.88,887.33,889.48,26154.0,876.052,877.877,875.3614,877.4824,26154.0
2024-07-26 11:30:00,889.81,890.72,888.51,890.72,45742.0,877.808,878.7057,876.5255,878.7057,45742.0
2024-07-26 11:40:00,890.5,895.4,889.9,895.4,3300.0,878.4886,883.3226,877.8967,883.3226,3300.0
2024-07-26 11:50:00,895.5,895.5,891.17,891.91,7190.0,883.4212,883.4212,879.1496,879.8796,7190.0
2024-07-26 12:00:00,892.41,893.86,890.43,892.73,15876.0,880.3729,881.8033,878.4196,880.6886,15876.0
2024-07-26 12:10:00,893.16,894.02,891.07,892.27,13271.0,881.1128,881.9612,879.051,880.2348,13271.0
2024-07-26 12:20:00,892.05,894.27,892.05,892.64,38141.0,880.0177,882.2078,880.0177,880.5998,38141.0
2024-07-26 12:30:00,892.83,894.12,890.85,890.85,18649.0,880.7872,882.0598,878.8339,878.8339,18649.0
2024-07-26 12:40:00,891.33,894.1,891.33,891.84,17880.0,879.3075,882.0401,879.3075,879.8106,17880.0
2024-07-26 12:50:00,891.91,892.7,890.35,891.79,11166.0,879.8796,880.659,878.3407,879.7612,11166.0
2024-07-26 13:00:00,891.9,893.79,891.0,891.72,6173.0,879.8698,881.7343,878.9819,879.6922,6173.0
2024-07-26 13:10:00,892.32,893.63,892.12,892.48,8506.0,880.2841,881.5764,880.0868,880.4419,8506.0
2024-07-26 13:20:00,892.06,893.91,891.53,893.39,7039.0,880.0276,881.8527,879.5048,881.3397,7039.0
2024-07-26 13:30:00,894.06,894.61,886.62,887.05,9760.0,882.0006,882.5432,874.661,875.0852,9760.0
2024-07-26 13:40:00,886.99,890.0,885.04,887.34,4093.0,875.026,877.9954,873.1023,875.3713,4093.0
2024-07-26 13:50:00,887.23,888.84,886.16,888.16,5009.0,875.2628,876.851,874.2072,876.1802,5009.0
2024-07-26 14:00:00,888.84,890.43,887.88,887.88,6010.0,876.851,878.4196,875.904,875.904,6010.0
2024-07-26 14:10:00,889.45,889.99,886.99,887.0,7194.0,877.4528,877.9855,875.026,875.0359,7194.0
2024-07-26 14:20:00,886.93,889.02,885.95,887.88,3182.0,874.9668,877.0286,874.0,875.904,3182.0
2024-07-26 14:30:00,888.27,889.26,887.09,887.41,1630.0,876.2887,877.2654,875.1246,875.4403,1630.0
2024-07-26 14:40:00,886.41,887.0,883.13,885.95,6483.0,874.4538,875.0359,871.2181,874.0,6483.0
2024-07-26 14:50:00,886.45,887.43,884.12,884.89,3835.0,874.4933,875.4601,872.1947,872.9543,3835.0
2024-07-26 15:00:00,883.58,885.04,882.23,885.04,4114.0,871.662,873.1023,870.3302,873.1023,4114.0
2024-07-26 15:10:00,884.01,884.77,882.38,883.05,8166.0,872.0862,872.8359,870.4782,871.1391,8166.0
2024-07-26 15:20:00,883.81,888.75,883.81,888.09,10257.0,871.8889,876.7623,871.8889,876.1112,10257.0
2024-07-26 15:30:00,887.77,887.77,883.61,886.52,10376.0,875.7955,875.7955,871.6916,874.5623,10376.0
2024-07-26 15:40:00,886.65,889.08,886.47,888.33,27375.0,874.6906,877.0878,874.513,876.3479,27375.0
2024-07-26 15:50:00,887.95,889.38,884.26,888.95,69294.0,875.973,877.3838,872.3328,876.9596,69294.0
2024-07-29 09:30:00,886.6,895.69,886.6,894.82,35369.0,876.2923,885.2766,876.2923,884.4168,35369.0
2024-07-29 09:40:00,894.66,898.0,890.91,890.91,11330.0,884.2586,887.5598,880.5522,880.5522,11330.0
2024-07-29 09:50:00,891.41,891.64,886.08,887.76,14199.0,881.0464,881.2737,875.7784,877.4388,14199.0
2024-07-29 10:00:00,887.77,888.77,880.4,880.42,15535.0,877.4487,878.4371,870.1644,870.1842,15535.0
2024-07-29 10:10:00,880.34,880.34,875.29,878.61,15806.0,870.1051,870.1051,865.1138,868.3952,15806.0
2024-07-29 10:20:00,879.36,881.52,877.08,878.51,20137.0,869.1365,871.2714,866.883,868.2964,20137.0
2024-07-29 10:30:00,878.32,878.87,876.08,877.66,19911.0,868.1086,868.6522,865.8946,867.4563,19911.0
2024-07-29 10:40:00,877.41,879.45,876.57,876.57,17885.0,867.2092,869.2254,866.3789,866.3789,17885.0
2024-07-29 10:50:00,875.92,877.37,875.33,875.43,12976.0,865.7365,867.1696,865.1533,865.2522,12976.0
2024-07-29 11:00:00,875.68,876.75,873.95,874.17,12643.0,865.4993,866.5568,863.7894,864.0068,12643.0
2024-07-29 11:10:00,874.79,875.42,872.36,872.54,15084.0,864.6196,865.2423,862.2179,862.3958,15084.0
2024-07-29 11:20:00,872.31,873.94,871.22,873.77,7746.0,862.1685,863.7795,861.0911,863.6115,7746.0
2024-07-29 11:30:00,873.69,873.95,871.74,873.47,34054.0,863.5324,863.7894,861.6051,863.315,34054.0
2024-07-29 11:40:00,873.35,876.25,873.34,876.25,6777.0,863.1964,866.0627,863.1865,866.0627,6777.0
2024-07-29 11:50:00,876.25,877.84,875.57,875.99,16702.0,866.0627,867.6342,865.3906,865.8057,16702.0
2024-07-29 12:00:00,876.42,879.89,875.97,879.35,11547.0,866.2307,869.6603,865.7859,869.1266,11547.0
2024-07-29 12:10:00,879.49,880.04,878.39,879.31,8256.0,869.265,869.8086,868.1778,869.0871,8256.0
2024-07-29 12:20:00,880.0,881.54,878.15,879.47,16678.0,869.7691,871.2911,867.9406,869.2452,16678.0
2024-07-29 12:30:00,879.49,880.95,878.1,879.16,10175.0,869.265,870.708,867.8911,868.9388,10175.0
2024-07-29 12:40:00,879.73,880.59,879.02,880.49,3791.0,869.5022,870.3522,868.8004,870.2534,3791.0
2024-07-29 12:50:00,880.17,880.17,877.32,877.99,7092.0,869.9371,869.9371,867.1202,867.7824,7092.0
2024-07-29 13:00:00,878.18,878.31,877.0,878.2,9255.0,867.9702,868.0987,866.8039,867.99,9255.0
2024-07-29 13:10:00,878.3,880.46,877.19,878.16,9207.0,868.0888,870.2237,866.9917,867.9504,9207.0
2024-07-29 13:20:00,878.16,878.49,874.34,874.34,7399.0,867.9504,868.2766,864.1749,864.1749,7399.0
2024-07-29 13:30:00,874.35,876.0,874.0,875.97,13783.0,864.1847,865.8156,863.8388,865.7859,13783.0
2024-07-29 13:40:00,875.98,876.61,874.33,874.45,8023.0,865.7958,866.4185,864.165,864.2836,8023.0
2024-07-29 13:50:00,874.6,875.21,873.56,873.56,3755.0,864.4318,865.0347,863.4039,863.4039,3755.0
2024-07-29 14:00:00,873.64,873.85,872.47,872.62,4376.0,863.483,863.6906,862.3266,862.4749,4376.0
2024-07-29 14:10:00,872.83,873.72,872.0,873.5,6804.0,862.6824,863.5621,861.8621,863.3446,6804.0
2024-07-29 14:20:00,873.78,873.92,872.48,872.48,8413.0,863.6214,863.7597,862.3365,862.3365,8413.0
2024-07-29 14:30:00,872.59,872.67,871.0,871.17,10865.0,862.4452,862.5243,860.8737,861.0417,10865.0
2024-07-29 14:40:00,871.7,872.77,870.75,872.6,5126.0,861.5656,862.6231,860.6266,862.4551,5126.0
2024-07-29 14:50:00,871.38,873.4,871.38,873.4,6847.0,861.2493,863.2458,861.2493,863.2458,6847.0
2024-07-29 15:00:00,872.8,875.19,872.24,873.55,5234.0,862.6528,865.015,862.0993,863.394,5234.0
2024-07-29 15:10:00,873.61,875.23,872.74,874.14,4543.0,863.4533,865.0545,862.5935,863.9772,4543.0
2024-07-29 15:20:00,874.42,875.38,873.9,873.9,7214.0,864.2539,865.2028,863.74,863.74,7214.0
2024-07-29 15:30:00,873.83,875.1,873.06,874.34,11621.0,863.6708,864.926,862.9097,864.1749,11621.0
2024-07-29 15:40:00,874.2,875.05,873.16,873.83,12522.0,864.0365,864.8766,863.0086,863.6708,12522.0
2024-07-29 15:50:00,873.67,874.78,869.02,870.12,74712.0,863.5126,864.6097,858.9167,860.0039,74712.0
2024-07-30 09:30:00,892.28,893.94,889.22,890.82,46791.0,881.9063,883.547,878.8819,880.4633,46791.0
2024-07-30 09:40:00,890.38,891.18,885.2,887.37,28264.0,880.0284,880.8191,874.9086,877.0534,28264.0
2024-07-30 09:50:00,888.11,888.57,886.67,887.76,6565.0,877.7848,878.2394,876.3615,877.4388,6565.0
2024-07-30 10:00:00,889.34,889.36,884.14,888.5,14398.0,879.0005,879.0202,873.8609,878.1702,14398.0
2024-07-30 10:10:00,887.79,890.49,885.93,886.77,75325.0,877.4685,880.1371,875.6301,876.4603,75325.0
2024-07-30 10:20:00,887.13,887.42,882.66,882.95,5417.0,876.8162,877.1028,872.3981,872.6848,5417.0
2024-07-30 10:30:00,882.62,883.86,879.28,881.38,12093.0,872.3586,873.5842,869.0574,871.133,12093.0
2024-07-30 10:40:00,881.49,884.3,879.98,882.5,5763.0,871.2417,874.0191,869.7493,872.24,5763.0
2024-07-30 10:50:00,882.61,883.29,880.31,880.51,4258.0,872.3487,873.0208,870.0754,870.2731,4258.0
2024-07-30 11:00:00,880.38,880.39,870.08,870.94,16408.0,870.1446,870.1545,859.9644,860.8144,16408.0
2024-07-30 11:10:00,870.59,872.24,868.34,870.03,22127.0,860.4685,862.0993,858.2446,859.915,22127.0
2024-07-30 11:20:00,869.47,871.32,868.99,870.51,23143.0,859.3615,861.19,858.8871,860.3894,23143.0
2024-07-30 11:30:00,870.33,870.48,865.63,865.72,50240.0,860.2115,860.3597,855.5661,855.6551,50240.0
2024-07-30 11:40:00,866.07,867.99,864.73,866.02,11096.0,856.001,857.8987,854.6766,855.9516,11096.0
2024-07-30 11:50:00,866.24,869.37,866.12,868.85,7471.0,856.169,859.2626,856.0504,858.7487,7471.0
2024-07-30 12:00:00,867.94,870.39,867.03,870.19,60887.0,857.8493,860.2708,856.9498,860.0731,60887.0
2024-07-30 12:10:00,870.19,871.83,869.38,870.35,62728.0,860.0731,861.694,859.2725,860.2312,62728.0
2024-07-30 12:20:00,869.94,870.76,864.72,866.44,9053.0,859.826,860.6365,854.6667,856.3667,9053.0
2024-07-30 12:30:00,866.44,866.45,863.63,865.37,8490.0,856.3667,856.3766,853.5894,855.3091,8490.0
2024-07-30 12:40:00,865.2,865.64,861.57,861.57,7341.0,855.1411,855.576,851.5533,851.5533,7341.0
2024-07-30 12:50:00,862.41,862.41,856.81,856.98,7630.0,852.3836,852.3836,846.8487,847.0167,7630.0
2024-07-30 13:00:00,857.45,860.04,856.0,860.0,12704.0,847.4812,850.0411,846.0481,850.0016,12704.0
2024-07-30 13:10:00,860.44,863.22,858.84,863.22,15254.0,850.4365,853.1841,848.8551,853.1841,15254.0
2024-07-30 13:20:00,864.16,865.58,863.64,864.69,5228.0,854.1132,855.5167,853.5993,854.637,5228.0
2024-07-30 13:30:00,864.24,868.77,864.24,867.73,4936.0,854.1923,858.6696,854.1923,857.6417,4936.0
2024-07-30 13:40:00,867.71,870.41,866.46,870.0,9480.0,857.6219,860.2905,856.3865,859.8853,9480.0
2024-07-30 13:50:00,870.45,870.58,866.44,867.63,5563.0,860.3301,860.4586,856.3667,857.5429,5563.0
2024-07-30 14:00:00,868.31,869.1,865.61,868.06,5015.0,858.215,858.9958,855.5464,857.9679,5015.0
2024-07-30 14:10:00,869.0,870.47,868.2,870.0,5577.0,858.8969,860.3499,858.1062,859.8853,5577.0
2024-07-30 14:20:00,870.45,870.6,868.1,869.47,12688.0,860.3301,860.4783,858.0074,859.3615,12688.0
2024-07-30 14:30:00,869.68,870.6,868.59,869.51,8096.0,859.569,860.4783,858.4917,859.401,8096.0
2024-07-30 14:40:00,870.0,870.02,866.91,867.12,2501.0,859.8853,859.9051,856.8312,857.0388,2501.0
2024-07-30 14:50:00,867.12,869.29,866.28,867.81,4578.0,857.0388,859.1836,856.2086,857.7208,4578.0
2024-07-30 15:00:00,866.85,867.66,865.28,865.8,5878.0,856.7719,857.5725,855.2202,855.7341,5878.0
2024-07-30 15:10:00,866.01,866.49,863.73,865.96,6553.0,855.9417,856.4161,853.6882,855.8923,6553.0
2024-07-30 15:20:00,865.68,866.1,863.33,864.3,10424.0,855.6155,856.0307,853.2929,854.2516,10424.0
2024-07-30 15:30:00,863.73,864.98,861.25,861.8,10180.0,853.6882,854.9237,851.237,851.7806,10180.0
2024-07-30 15:40:00,862.57,867.28,859.79,867.28,19955.0,852.5417,857.1969,849.794,857.1969,19955.0
2024-07-30 15:50:00,867.27,868.25,859.01,860.66,95935.0,857.1871,858.1557,849.0231,850.6539,95935.0
2024-07-31 09:30:00,925.51,927.88,919.37,922.06,126954.0,914.75,917.0924,908.6813,911.3401,126954.0
2024-07-31 09:40:00,922.32,929.5,920.53,922.39,38786.0,911.597,918.6936,909.8278,911.6662,38786.0
2024-07-31 09:50:00,922.18,922.87,918.53,918.72,31905.0,911.4587,912.1406,907.8511,908.0389,31905.0
2024-07-31 10:00:00,919.36,924.32,918.89,924.06,27146.0,908.6715,913.5738,908.2069,913.3168,27146.0
2024-07-31 10:10:00,924.81,926.1,920.37,926.1,26758.0,914.0581,915.3331,909.6697,915.3331,26758.0
2024-07-31 10:20:00,926.32,926.59,918.56,920.25,19227.0,915.5505,915.8174,907.8808,909.5511,19227.0
2024-07-31 10:30:00,921.12,925.63,921.06,924.66,10458.0,910.411,914.8686,910.3517,913.9098,10458.0
2024-07-31 10:40:00,924.32,924.32,918.8,919.82,27156.0,913.5738,913.5738,908.118,909.1261,27156.0
2024-07-31 10:50:00,919.93,923.2,918.86,922.65,24462.0,909.2348,912.4668,908.1773,911.9232,24462.0
2024-07-31 11:00:00,923.02,923.17,918.96,919.96,13963.0,912.2889,912.4372,908.2761,909.2645,13963.0
2024-07-31 11:10:00,920.0,921.0,919.6,920.87,8503.0,909.304,910.2924,908.9087,910.1639,8503.0
2024-07-31 11:20:00,920.98,921.42,918.77,920.06,9749.0,910.2726,910.7075,908.0883,909.3633,9749.0
2024-07-31 11:30:00,920.11,921.37,917.23,918.38,48128.0,909.4127,910.6581,906.5662,907.7028,48128.0
2024-07-31 11:40:00,918.23,920.24,918.08,918.62,9630.0,907.5546,909.5412,907.4063,907.9401,9630.0
2024-07-31 11:50:00,919.03,920.03,917.85,920.03,4286.0,908.3453,909.3337,907.179,909.3337,4286.0
2024-07-31 12:00:00,921.19,922.86,920.14,921.2,9214.0,910.4802,912.1308,909.4424,910.4901,9214.0
2024-07-31 12:10:00,921.35,923.77,921.26,923.13,10604.0,910.6383,913.0302,910.5494,912.3976,10604.0
2024-07-31 12:20:00,923.63,924.57,920.5,922.48,11549.0,912.8918,913.8209,909.7982,911.7552,11549.0
2024-07-31 12:30:00,921.57,923.73,920.08,923.13,13411.0,910.8558,912.9906,909.3831,912.3976,13411.0
2024-07-31 12:40:00,923.14,925.34,922.66,925.34,4241.0,912.4075,914.5819,911.9331,914.5819,4241.0
2024-07-31 12:50:00,924.3,925.5,923.55,923.55,4948.0,913.554,914.7401,912.8127,912.8127,4948.0
2024-07-31 13:00:00,924.88,926.65,924.88,926.65,5110.0,914.1273,915.8767,914.1273,915.8767,5110.0
2024-07-31 13:10:00,926.38,927.61,925.75,926.78,5403.0,915.6098,916.8255,914.9872,916.0052,5403.0
2024-07-31 13:20:00,926.61,927.0,922.33,924.0,7669.0,915.8372,916.2226,911.6069,913.2575,7669.0
2024-07-31 13:30:00,923.99,923.99,919.73,921.75,7682.0,913.2476,913.2476,909.0371,911.0337,7682.0
2024-07-31 13:40:00,921.44,923.55,917.04,923.5,15668.0,910.7273,912.8127,906.3784,912.7633,15668.0
2024-07-31 13:50:00,923.8,925.78,923.08,925.73,19243.0,913.0598,915.0168,912.3482,914.9674,19243.0
2024-07-31 14:00:00,927.0,927.88,923.69,926.75,15005.0,916.2226,917.0924,912.9511,915.9755,15005.0
2024-07-31 14:10:00,927.16,932.01,926.5,930.97,13557.0,916.3808,921.1744,915.7284,920.1465,13557.0
2024-07-31 14:20:00,930.98,932.79,929.19,932.4,10179.0,920.1564,921.9453,918.3872,921.5598,10179.0
2024-07-31 14:30:00,931.16,934.39,930.58,933.3,15931.0,920.3343,923.5267,919.761,922.4494,15931.0
2024-07-31 14:40:00,934.0,941.27,934.0,941.27,13831.0,923.1412,930.3267,923.1412,930.3267,13831.0
2024-07-31 14:50:00,941.34,942.24,937.3,940.23,16540.0,930.3959,931.2854,926.4029,929.2988,16540.0
2024-07-31 15:00:00,939.37,939.77,934.62,936.99,19699.0,928.4488,928.8442,923.754,926.0965,19699.0
2024-07-31 15:10:00,937.0,938.75,932.8,933.95,19719.0,926.1064,927.836,921.9552,923.0918,19719.0
2024-07-31 15:20:00,934.72,937.08,930.88,931.95,19646.0,923.8529,926.1854,920.0575,921.1151,19646.0
2024-07-31 15:30:00,931.86,936.39,931.76,935.06,22739.0,921.0261,925.5035,920.9273,924.1889,22739.0
2024-07-31 15:40:00,935.13,939.0,935.12,935.19,23751.0,924.2581,928.0831,924.2482,924.3174,23751.0
2024-07-31 15:50:00,934.72,937.99,931.96,937.05,102811.0,923.8529,927.0849,921.125,926.1558,102811.0
2024-08-01 09:30:00,922.56,925.25,918.51,925.04,63554.0,911.8342,914.493,907.8313,914.2854,63554.0
2024-08-01 09:40:00,924.4,927.76,924.4,926.38,16803.0,913.6529,916.9738,913.6529,915.6098,16803.0
2024-08-01 09:50:00,926.75,927.43,923.07,924.13,13700.0,915.9755,916.6476,912.3383,913.386,13700.0
2024-08-01 10:00:00,924.19,924.19,915.22,915.36,15608.0,913.4453,913.4453,904.5796,904.718,15608.0
2024-08-01 10:10:00,915.66,918.14,911.02,911.25,13370.0,905.0145,907.4656,900.4284,900.6557,13370.0
2024-08-01 10:20:00,911.5,912.13,904.14,904.69,19740.0,900.9028,901.5255,893.6284,894.172,19740.0
2024-08-01 10:30:00,905.87,907.19,901.89,904.61,7612.0,895.3383,896.6429,891.4046,894.0929,7612.0
2024-08-01 10:40:00,905.29,905.95,896.08,897.11,14822.0,894.765,895.4174,885.6621,886.6801,14822.0
2024-08-01 10:50:00,898.5,906.4,898.34,899.53,15167.0,888.054,895.8621,887.8958,889.072,15167.0
2024-08-01 11:00:00,899.71,900.46,892.01,893.06,16420.0,889.2499,889.9912,881.6394,882.6772,16420.0
2024-08-01 11:10:00,893.29,896.93,893.0,896.32,24543.0,882.9045,886.5022,882.6179,885.8993,24543.0
2024-08-01 11:20:00,896.83,897.38,894.07,895.69,11989.0,886.4034,886.947,883.6755,885.2766,11989.0
2024-08-01 11:30:00,895.95,895.97,892.12,894.36,41612.0,885.5336,885.5534,881.7481,883.9621,41612.0
2024-08-01 11:40:00,894.18,894.18,891.42,892.5,7577.0,883.7842,883.7842,881.0563,882.1237,7577.0
2024-08-01 11:50:00,891.89,896.6,891.25,893.45,6079.0,881.5208,886.1761,880.8883,883.0627,6079.0
2024-08-01 12:00:00,893.75,898.06,893.66,896.88,4615.0,883.3592,887.6191,883.2702,886.4528,4615.0
2024-08-01 12:10:00,896.2,896.36,893.01,893.01,9330.0,885.7807,885.9389,882.6278,882.6278,9330.0
2024-08-01 12:20:00,894.17,894.25,889.82,890.96,5867.0,883.7743,883.8534,879.4749,880.6016,5867.0
2024-08-01 12:30:00,892.62,892.66,887.97,887.97,5303.0,882.2423,882.2819,877.6464,877.6464,5303.0
2024-08-01 12:40:00,888.37,888.45,885.68,887.97,3397.0,878.0417,878.1208,875.383,877.6464,3397.0
2024-08-01 12:50:00,886.3,888.06,885.08,887.11,3381.0,875.9958,877.7353,874.79,876.7964,3381.0
2024-08-01 13:00:00,887.0,888.16,884.17,885.23,6157.0,876.6877,877.8342,873.8906,874.9382,6157.0
2024-08-01 13:10:00,884.61,884.61,880.0,880.0,11182.0,874.3255,874.3255,869.7691,869.7691,11182.0
2024-08-01 13:20:00,880.25,882.65,876.85,882.65,16293.0,870.0161,872.3882,866.6557,872.3882,16293.0
2024-08-01 13:30:00,880.8,882.0,875.99,876.14,18574.0,870.5598,871.7458,865.8057,865.9539,18574.0
2024-08-01 13:40:00,876.13,878.0,874.96,875.78,11317.0,865.944,867.7923,864.7876,865.5981,11317.0
2024-08-01 13:50:00,875.13,885.83,874.61,884.8,27390.0,864.9557,875.5313,864.4417,874.5132,27390.0
2024-08-01 14:00:00,885.01,887.25,881.46,882.48,7896.0,874.7208,876.9348,871.2121,872.2202,7896.0
2024-08-01 14:10:00,882.83,882.83,877.85,877.85,1960.0,872.5662,872.5662,867.644,867.644,1960.0
2024-08-01 14:20:00,876.69,879.34,876.0,876.09,7511.0,866.4975,869.1167,865.8156,865.9045,7511.0
2024-08-01 14:30:00,876.0,877.3,873.54,877.29,7616.0,865.8156,867.1004,863.3842,867.0906,7616.0
2024-08-01 14:40:00,877.01,878.54,873.12,873.45,9654.0,866.8138,868.326,862.969,863.2952,9654.0
2024-08-01 14:50:00,873.06,874.76,871.81,872.61,8086.0,862.9097,864.59,861.6743,862.465,8086.0
2024-08-01 15:00:00,872.85,876.9,872.84,876.86,7406.0,862.7022,866.7051,862.6923,866.6656,7406.0
2024-08-01 15:10:00,876.83,883.28,876.68,883.28,10891.0,866.6359,873.0109,866.4877,873.0109,10891.0
2024-08-01 15:20:00,883.04,886.94,881.07,886.94,22492.0,872.7737,876.6284,870.8266,876.6284,22492.0
2024-08-01 15:30:00,886.95,888.97,884.21,888.23,17518.0,876.6383,878.6348,873.9301,877.9034,17518.0
2024-08-01 15:40:00,888.38,889.11,884.46,888.91,22360.0,878.0516,878.7731,874.1772,878.5755,22360.0
2024-08-01 15:50:00,889.03,889.98,880.24,883.97,106569.0,878.6941,879.633,870.0063,873.6929,106569.0
2024-08-02 09:30:00,824.19,824.95,810.26,823.81,128683.0,814.6079,815.3591,800.8399,814.2323,128683.0
2024-08-02 09:40:00,824.26,828.59,818.87,821.79,74730.0,814.6771,818.9568,809.3498,812.2358,74730.0
2024-08-02 09:50:00,820.98,824.05,813.87,818.36,39681.0,811.4352,814.4695,804.4079,808.8457,39681.0
2024-08-02 10:00:00,819.05,820.5,808.34,809.75,43358.0,809.5277,810.9608,798.9422,800.3358,43358.0
2024-08-02 10:10:00,809.49,810.21,802.51,804.65,74076.0,800.0788,800.7904,793.18,795.2951,74076.0
2024-08-02 10:20:00,804.84,811.7,803.17,807.16,101363.0,795.4829,802.2631,793.8323,797.7759,101363.0
2024-08-02 10:30:00,807.09,810.3,801.35,801.51,38556.0,797.7067,800.8794,792.0334,792.1916,38556.0
2024-08-02 10:40:00,801.79,807.34,801.25,805.32,104495.0,792.4683,797.9538,791.9346,795.9573,104495.0
2024-08-02 10:50:00,805.53,806.48,799.0,799.66,84517.0,796.1648,797.1038,789.7108,790.3631,84517.0
2024-08-02 11:00:00,799.48,800.23,795.89,798.9,46084.0,790.1852,790.9265,786.6369,789.6119,46084.0
2024-08-02 11:10:00,798.77,805.98,798.29,803.38,62819.0,789.4834,796.6096,789.009,794.0398,62819.0
2024-08-02 11:20:00,803.13,811.94,801.52,809.4,65601.0,793.7928,802.5003,792.2015,799.9899,65601.0
2024-08-02 11:30:00,809.33,814.6,802.58,813.53,136031.0,799.9207,805.1294,793.2491,804.0718,136031.0
2024-08-02 11:40:00,812.68,818.32,812.18,813.58,34821.0,803.2317,808.8062,802.7375,804.1213,34821.0
2024-08-02 11:50:00,813.89,820.0,811.76,816.28,18501.0,804.4277,810.4666,802.3224,806.7899,18501.0
2024-08-02 12:00:00,816.62,819.09,812.29,815.77,24232.0,807.1259,809.5672,802.8463,806.2858,24232.0
2024-08-02 12:10:00,815.28,817.98,811.73,817.98,18763.0,805.8015,808.4701,802.2928,808.4701,18763.0
2024-08-02 12:20:00,818.73,821.93,814.93,816.18,18471.0,809.2114,812.3742,805.4556,806.691,18471.0
2024-08-02 12:30:00,816.18,816.18,807.39,808.81,21375.0,806.691,806.691,798.0032,799.4067,21375.0
2024-08-02 12:40:00,809.19,812.0,806.78,808.32,19266.0,799.7823,802.5596,797.4003,798.9224,19266.0
2024-08-02 12:50:00,807.58,809.61,806.0,807.08,15412.0,798.191,800.1974,796.6294,797.6968,15412.0
2024-08-02 13:00:00,807.97,812.81,807.08,809.93,27323.0,798.5765,803.3602,797.6968,800.5137,27323.0
2024-08-02 13:10:00,809.3,814.65,809.28,811.22,22674.0,799.891,805.1788,799.8712,801.7887,22674.0
2024-08-02 13:20:00,812.8,812.8,809.6,810.28,19533.0,803.3503,803.3503,800.1875,800.8596,19533.0
2024-08-02 13:30:00,810.63,811.77,807.1,809.38,36905.0,801.2056,802.3323,797.7166,799.9701,36905.0
2024-08-02 13:40:00,809.33,810.16,805.05,806.87,19753.0,799.9207,800.741,795.6904,797.4893,19753.0
2024-08-02 13:50:00,806.86,808.43,806.22,807.44,15109.0,797.4794,799.0311,796.8468,798.0526,15109.0
2024-08-02 14:00:00,807.43,807.69,804.78,805.32,29992.0,798.0428,798.2997,795.4236,795.9573,29992.0
2024-08-02 14:10:00,805.59,806.16,804.1,805.58,8567.0,796.2241,796.7875,794.7515,796.2143,8567.0
2024-08-02 14:20:00,805.61,808.5,804.71,807.87,20689.0,796.2439,799.1003,795.3544,798.4776,20689.0
2024-08-02 14:30:00,807.75,811.66,805.5,807.09,21811.0,798.359,802.2236,796.1352,797.7067,21811.0
2024-08-02 14:40:00,807.26,810.28,806.57,808.37,7746.0,797.8747,800.8596,797.1928,798.9718,7746.0
2024-08-02 14:50:00,807.44,810.37,807.13,807.26,4941.0,798.0526,800.9486,797.7462,797.8747,4941.0
2024-08-02 15:00:00,807.19,810.9,806.3,810.62,14354.0,797.8055,801.4724,796.9259,801.1957,14354.0
2024-08-02 15:10:00,810.22,812.12,808.73,812.04,13429.0,800.8003,802.6782,799.3276,802.5992,13429.0
2024-08-02 15:20:00,812.27,814.62,809.36,813.19,30282.0,802.8265,805.1492,799.9503,803.7358,30282.0
2024-08-02 15:30:00,813.5,814.49,808.39,808.39,18016.0,804.0422,805.0207,798.9916,798.9916,18016.0
2024-08-02 15:40:00,808.0,810.9,808.0,809.05,27569.0,798.6061,801.4724,798.6061,799.6439,27569.0
2024-08-02 15:50:00,808.0,811.97,805.84,810.32,137791.0,798.6061,802.53,796.4712,800.8992,137791.0
2024-08-05 09:30:00,774.45,788.9,767.41,788.9,103945.0,765.4462,779.7282,758.488,779.7282,103945.0
2024-08-05 09:40:00,787.79,795.57,778.72,793.52,70459.0,778.6311,786.3206,769.6665,784.2945,70459.0
2024-08-05 09:50:00,792.4,795.12,788.14,792.48,66399.0,783.1875,785.8759,778.977,783.2666,66399.0
2024-08-05 10:00:00,793.7,807.98,793.1,794.71,61957.0,784.4724,798.5864,783.8794,785.4706,61957.0
2024-08-05 10:10:00,794.42,801.15,793.15,798.54,88926.0,785.184,791.8358,783.9288,789.2561,88926.0
2024-08-05 10:20:00,798.77,801.48,794.11,794.39,29876.0,789.4834,792.1619,784.8776,785.1544,29876.0
2024-08-05 10:30:00,794.85,804.64,794.41,803.17,83856.0,785.609,795.2852,785.1741,793.8323,83856.0
2024-08-05 10:40:00,802.62,805.35,799.98,804.57,15386.0,793.2887,795.9869,790.6794,795.216,15386.0
2024-08-05 10:50:00,803.88,810.67,801.69,806.11,22388.0,794.534,801.2451,792.3695,796.7381,22388.0
2024-08-05 11:00:00,806.79,813.22,803.73,812.07,80773.0,797.4102,803.7654,794.3858,802.6288,80773.0
2024-08-05 11:10:00,812.63,821.61,810.22,817.83,56409.0,803.1823,812.0579,800.8003,808.3218,56409.0
2024-08-05 11:20:00,816.79,822.77,816.07,816.13,52035.0,807.2939,813.2044,806.5823,806.6416,52035.0
2024-08-05 11:30:00,816.27,825.55,815.07,823.16,64787.0,806.78,815.9521,805.5939,813.5899,64787.0
2024-08-05 11:40:00,823.0,823.66,817.0,821.13,8888.0,813.4317,814.0841,807.5015,811.5835,8888.0
2024-08-05 11:50:00,819.95,820.82,817.0,818.75,6171.0,810.4172,811.2771,807.5015,809.2312,6171.0
2024-08-05 12:00:00,820.84,824.66,817.73,821.19,10709.0,811.2969,815.0724,808.223,811.6428,10709.0
2024-08-05 12:10:00,821.25,828.91,820.27,828.91,18917.0,811.7021,819.273,810.7335,819.273,18917.0
2024-08-05 12:20:00,829.03,838.88,826.13,838.67,38408.0,819.3916,829.1271,816.5254,828.9196,38408.0
2024-08-05 12:30:00,837.79,838.0,823.24,823.24,27913.0,828.0498,828.2573,813.6689,813.6689,27913.0
2024-08-05 12:40:00,824.07,826.59,819.22,819.95,7846.0,814.4893,816.98,809.6957,810.4172,7846.0
2024-08-05 12:50:00,817.76,819.31,812.73,815.83,14726.0,808.2527,809.7846,803.2811,806.3451,14726.0
2024-08-05 13:00:00,816.2,817.35,812.5,814.76,4809.0,806.7108,807.8474,803.0538,805.2875,4809.0
2024-08-05 13:10:00,815.26,820.0,813.86,820.0,5754.0,805.7817,810.4666,804.398,810.4666,5754.0
2024-08-05 13:20:00,820.24,824.14,820.23,820.99,8195.0,810.7038,814.5585,810.6939,811.4451,8195.0
2024-08-05 13:30:00,821.86,826.45,820.99,825.3,12348.0,812.305,816.8416,811.4451,815.705,12348.0
2024-08-05 13:40:00,824.09,829.1,823.92,825.74,14815.0,814.5091,819.4608,814.341,816.1399,14815.0
2024-08-05 13:50:00,825.65,827.04,823.85,824.53,16453.0,816.0509,817.4248,814.2719,814.944,16453.0
2024-08-05 14:00:00,824.53,824.53,818.68,821.61,12280.0,814.944,814.944,809.162,812.0579,12280.0
2024-08-05 14:10:00,821.16,824.11,818.87,821.68,15166.0,811.6131,814.5288,809.3498,812.1271,15166.0
2024-08-05 14:20:00,823.72,824.72,820.02,823.01,15597.0,814.1434,815.1317,810.4864,813.4416,15597.0
2024-08-05 14:30:00,823.92,825.22,821.65,821.82,17055.0,814.341,815.6259,812.0974,812.2655,17055.0
2024-08-05 14:40:00,822.47,822.49,816.82,817.73,13845.0,812.9079,812.9277,807.3236,808.223,13845.0
2024-08-05 14:50:00,818.73,822.33,817.81,818.33,14528.0,809.2114,812.7695,808.3021,808.816,14528.0
2024-08-05 15:00:00,818.58,823.21,817.82,817.83,24596.0,809.0631,813.6393,808.312,808.3218,24596.0
2024-08-05 15:10:00,817.88,820.99,816.97,818.72,8312.0,808.3713,811.4451,807.4718,809.2015,8312.0
2024-08-05 15:20:00,820.05,821.88,819.55,820.32,12449.0,810.516,812.3248,810.0218,810.7829,12449.0
2024-08-05 15:30:00,821.99,823.0,818.8,820.24,19352.0,812.4335,813.4317,809.2806,810.7038,19352.0
2024-08-05 15:40:00,819.93,821.24,816.42,818.42,29686.0,810.3974,811.6922,806.9282,808.905,29686.0
2024-08-05 15:50:00,818.42,821.99,816.27,820.43,120059.0,808.905,812.4335,806.78,810.8916,120059.0
2024-08-06 09:30:00,841.11,849.4,838.2,842.41,99830.0,831.3312,839.5248,828.455,832.6161,99830.0
2024-08-06 09:40:00,842.78,845.12,835.53,843.78,49597.0,832.9818,835.2946,825.8161,833.9702,49597.0
2024-08-06 09:50:00,843.53,849.0,841.51,846.05,40356.0,833.7231,839.1295,831.7265,836.2138,40356.0
2024-08-06 10:00:00,846.18,849.58,842.15,849.26,22427.0,836.3422,839.7027,832.3591,839.3864,22427.0
2024-08-06 10:10:00,848.04,848.12,842.23,846.14,33384.0,838.1806,838.2597,832.4382,836.3027,33384.0
2024-08-06 10:20:00,844.78,848.7,844.18,844.18,26336.0,834.9585,838.8329,834.3655,834.3655,26336.0
2024-08-06 10:30:00,844.88,849.76,842.0,849.49,20743.0,835.0574,839.8806,832.2108,839.6138,20743.0
2024-08-06 10:40:00,849.61,856.24,849.33,855.98,30195.0,839.7324,846.2853,839.4556,846.0283,30195.0
2024-08-06 10:50:00,855.96,856.72,850.91,852.71,19861.0,846.0085,846.7597,841.0173,842.7963,19861.0
2024-08-06 11:00:00,852.45,856.31,851.9,856.1,17035.0,842.5394,846.3545,841.9957,846.1469,17035.0
2024-08-06 11:10:00,856.27,856.27,848.22,852.75,24356.0,846.3149,846.3149,838.3585,842.8359,24356.0
2024-08-06 11:20:00,852.53,853.84,848.5,849.08,21532.0,842.6184,843.9132,838.6353,839.2085,21532.0
2024-08-06 11:30:00,848.99,853.1,848.5,849.22,57232.0,839.1196,843.1818,838.6353,839.3469,57232.0
2024-08-06 11:40:00,848.42,850.23,847.0,849.97,13454.0,838.5562,840.3452,837.1527,840.0882,13454.0
2024-08-06 11:50:00,850.7,854.17,850.7,853.99,21328.0,840.8097,844.2394,840.8097,844.0614,21328.0
2024-08-06 12:00:00,854.15,855.23,853.22,853.7,9498.0,844.2196,845.287,843.3004,843.7748,9498.0
2024-08-06 12:10:00,853.16,856.42,853.15,856.42,10910.0,843.2411,846.4632,843.2312,846.4632,10910.0
2024-08-06 12:20:00,855.9,855.98,850.34,851.43,13368.0,845.9492,846.0283,840.4539,841.5312,13368.0
2024-08-06 12:30:00,851.62,853.58,850.35,852.94,4156.0,841.719,843.6562,840.4638,843.0237,4156.0
2024-08-06 12:40:00,853.89,854.98,852.77,854.84,8186.0,843.9626,845.0399,842.8556,844.9016,8186.0
2024-08-06 12:50:00,853.77,860.0,853.7,858.7,10903.0,843.844,850.0016,843.7748,848.7167,10903.0
2024-08-06 13:00:00,858.44,860.01,857.56,858.45,6447.0,848.4597,850.0115,847.5899,848.4696,6447.0
2024-08-06 13:10:00,857.84,858.15,855.25,857.02,11132.0,847.8667,848.1731,845.3068,847.0562,11132.0
2024-08-06 13:20:00,857.16,859.69,855.59,858.44,18027.0,847.1946,849.6952,845.6428,848.4597,18027.0
2024-08-06 13:30:00,858.97,859.16,856.76,857.25,6420.0,848.9836,849.1713,846.7992,847.2835,6420.0
2024-08-06 13:40:00,857.14,857.88,855.15,855.87,5243.0,847.1748,847.9062,845.208,845.9196,5243.0
2024-08-06 13:50:00,855.78,857.02,855.21,855.75,6267.0,845.8306,847.0562,845.2673,845.801,6267.0
2024-08-06 14:00:00,855.24,856.35,853.8,854.35,6393.0,845.2969,846.394,843.8737,844.4173,6393.0
2024-08-06 14:10:00,853.98,856.73,853.89,856.33,8513.0,844.0516,846.7696,843.9626,846.3742,8513.0
2024-08-06 14:20:00,856.23,858.77,856.23,856.83,8825.0,846.2754,848.7859,846.2754,846.8684,8825.0
2024-08-06 14:30:00,856.78,857.45,854.8,855.66,21060.0,846.819,847.4812,844.862,845.712,21060.0
2024-08-06 14:40:00,855.91,858.2,855.22,857.55,5842.0,845.9591,848.2225,845.2771,847.5801,5842.0
2024-08-06 14:50:00,857.76,858.6,852.6,852.85,4736.0,847.7876,848.6179,842.6876,842.9347,4736.0
2024-08-06 15:00:00,851.07,852.5,843.69,846.37,15256.0,841.1754,842.5888,833.8812,836.53,15256.0
2024-08-06 15:10:00,845.65,847.63,844.3,845.76,5291.0,835.8184,837.7754,834.4841,835.9271,5291.0
2024-08-06 15:20:00,846.22,851.89,844.94,849.89,16877.0,836.3818,841.9859,835.1167,840.0091,16877.0
2024-08-06 15:30:00,847.89,851.41,847.38,850.08,12588.0,838.0324,841.5114,837.5283,840.1969,12588.0
2024-08-06 15:40:00,849.85,850.84,844.08,844.08,14735.0,839.9696,840.9481,834.2667,834.2667,14735.0
2024-08-06 15:50:00,844.03,847.21,841.2,843.01,64924.0,834.2172,837.3603,831.4201,833.2091,64924.0
2024-08-07 09:30:00,876.02,878.39,870.64,870.64,57760.0,865.8353,868.1778,860.5179,860.5179,57760.0
2024-08-07 09:40:00,870.0,874.3,868.96,873.04,39114.0,859.8853,864.1353,858.8574,862.89,39114.0
2024-08-07 09:50:00,872.86,874.23,867.54,871.34,26302.0,862.7121,864.0661,857.4539,861.2097,26302.0
2024-08-07 10:00:00,871.34,871.86,866.19,867.39,12098.0,861.2097,861.7237,856.1196,857.3057,12098.0
2024-08-07 10:10:00,868.27,871.08,864.0,864.73,27996.0,858.1754,860.9528,853.9551,854.6766,27996.0
2024-08-07 10:20:00,865.23,868.96,864.46,865.75,13807.0,855.1708,858.8574,854.4097,855.6847,13807.0
2024-08-07 10:30:00,864.79,870.39,864.67,867.88,20931.0,854.7359,860.2708,854.6173,857.79,20931.0
2024-08-07 10:40:00,868.52,877.97,866.84,874.7,14434.0,858.4225,867.7627,856.7621,864.5307,14434.0
2024-08-07 10:50:00,874.39,875.74,873.0,873.12,16301.0,864.2243,865.5586,862.8504,862.969,16301.0
2024-08-07 11:00:00,873.06,874.69,870.88,871.99,13418.0,862.9097,864.5208,860.7551,861.8522,13418.0
2024-08-07 11:10:00,872.87,873.06,868.69,870.48,14640.0,862.7219,862.9097,858.5905,860.3597,14640.0
2024-08-07 11:20:00,870.36,870.82,867.14,868.01,9680.0,860.2411,860.6958,857.0586,857.9185,9680.0
2024-08-07 11:30:00,868.85,870.43,866.67,867.52,39409.0,858.7487,860.3103,856.594,857.4341,39409.0
2024-08-07 11:40:00,867.12,867.33,860.0,860.58,19925.0,857.0388,857.2464,850.0016,850.5748,19925.0
2024-08-07 11:50:00,859.87,863.13,859.87,862.13,16762.0,849.8731,853.0952,849.8731,852.1068,16762.0
2024-08-07 12:00:00,862.09,862.44,855.71,857.8,9599.0,852.0673,852.4132,845.7615,847.8272,9599.0
2024-08-07 12:10:00,857.77,859.84,857.47,858.72,5151.0,847.7975,849.8434,847.501,848.7365,5151.0
2024-08-07 12:20:00,858.23,863.89,858.23,862.51,6692.0,848.2522,853.8463,848.2522,852.4824,6692.0
2024-08-07 12:30:00,861.65,862.76,859.9,861.52,4603.0,851.6324,852.7295,849.9027,851.5039,4603.0
2024-08-07 12:40:00,862.11,862.37,855.24,856.09,5059.0,852.087,852.344,845.2969,846.137,5059.0
2024-08-07 12:50:00,855.37,855.37,851.83,852.07,5508.0,845.4254,845.4254,841.9266,842.1638,5508.0
2024-08-07 13:00:00,852.88,853.48,845.14,845.14,13342.0,842.9644,843.5574,835.3143,835.3143,13342.0
2024-08-07 13:10:00,845.74,846.19,842.03,843.61,13629.0,835.9074,836.3521,832.2405,833.8021,13629.0
2024-08-07 13:20:00,842.96,849.4,842.69,845.7,11807.0,833.1597,839.5248,832.8928,835.8678,11807.0
2024-08-07 13:30:00,845.75,849.78,845.73,847.13,7884.0,835.9172,839.9004,835.8975,837.2812,7884.0
2024-08-07 13:40:00,846.91,847.54,841.56,842.46,6288.0,837.0638,837.6864,831.776,832.6655,6288.0
2024-08-07 13:50:00,842.11,844.92,841.41,841.94,9879.0,832.3196,835.0969,831.6277,832.1515,9879.0
2024-08-07 14:00:00,843.72,844.24,839.11,840.39,7011.0,833.9108,834.4248,829.3544,830.6196,7011.0
2024-08-07 14:10:00,840.07,840.07,835.0,835.79,11677.0,830.3033,830.3033,825.2922,826.073,11677.0
2024-08-07 14:20:00,836.38,841.84,835.76,840.73,16956.0,826.6562,832.0527,826.0434,830.9556,16956.0
2024-08-07 14:30:00,839.91,841.33,837.63,839.81,19812.0,830.1451,831.5486,827.8917,830.0463,19812.0
2024-08-07 14:40:00,840.48,842.24,837.15,839.0,11535.0,830.7085,832.4481,827.4172,829.2457,11535.0
2024-08-07 14:50:00,839.09,841.94,837.83,839.97,11988.0,829.3347,832.1515,828.0893,830.2044,11988.0
2024-08-07 15:00:00,839.62,848.78,839.05,846.0,14161.0,829.8585,838.912,829.2951,836.1643,14161.0
2024-08-07 15:10:00,845.66,846.17,842.71,844.6,5710.0,835.8283,836.3324,832.9126,834.7806,5710.0
2024-08-07 15:20:00,845.79,846.62,841.07,843.45,10720.0,835.9568,836.7771,831.2917,833.644,10720.0
2024-08-07 15:30:00,843.45,845.2,841.45,843.28,12656.0,833.644,835.3736,831.6672,833.476,12656.0
2024-08-07 15:40:00,843.19,844.07,842.0,843.44,18860.0,833.387,834.2568,832.2108,833.6341,18860.0
2024-08-07 15:50:00,844.02,845.2,834.63,836.67,98753.0,834.2074,835.3736,824.9265,826.9428,98753.0
2024-08-08 09:30:00,861.88,862.48,856.71,856.87,51552.0,851.8597,852.4527,846.7498,846.908,51552.0
2024-08-08 09:40:00,857.51,858.68,849.84,851.66,28149.0,847.5405,848.6969,839.9597,841.7585,28149.0
2024-08-08 09:50:00,851.51,856.65,849.26,856.5,16072.0,841.6103,846.6905,839.3864,846.5423,16072.0
2024-08-08 10:00:00,855.33,861.28,855.33,861.28,9801.0,845.3859,851.2667,845.3859,851.2667,9801.0
2024-08-08 10:10:00,860.68,865.1,858.8,862.15,17827.0,850.6737,855.0423,848.8155,852.1266,17827.0
2024-08-08 10:20:00,861.79,865.63,860.4,864.85,7831.0,851.7708,855.5661,850.3969,854.7952,7831.0
2024-08-08 10:30:00,865.49,866.91,863.44,865.78,8972.0,855.4277,856.8312,853.4016,855.7144,8972.0
2024-08-08 10:40:00,865.36,867.21,862.85,867.21,6831.0,855.2993,857.1278,852.8184,857.1278,6831.0
2024-08-08 10:50:00,867.33,868.62,863.94,865.17,8572.0,857.2464,858.5214,853.8958,855.1115,8572.0
2024-08-08 11:00:00,865.25,865.91,863.56,865.82,9253.0,855.1905,855.8429,853.5202,855.7539,9253.0
2024-08-08 11:10:00,865.8,866.02,859.22,860.74,9572.0,855.7341,855.9516,849.2306,850.733,9572.0
2024-08-08 11:20:00,860.78,865.45,860.78,863.88,12431.0,850.7725,855.3882,850.7725,853.8365,12431.0
2024-08-08 11:30:00,864.4,866.55,863.4,865.65,26217.0,854.3504,856.4754,853.362,855.5859,26217.0
2024-08-08 11:40:00,865.11,867.67,864.35,864.47,13929.0,855.0522,857.5824,854.301,854.4196,13929.0
2024-08-08 11:50:00,865.0,868.51,865.0,868.01,6981.0,854.9434,858.4126,854.9434,857.9185,6981.0
2024-08-08 12:00:00,867.75,870.47,867.01,870.33,10412.0,857.6615,860.3499,856.9301,860.2115,10412.0
2024-08-08 12:10:00,869.64,870.27,867.68,869.37,5345.0,859.5295,860.1522,857.5923,859.2626,5345.0
2024-08-08 12:20:00,869.63,870.75,868.73,869.42,8557.0,859.5196,860.6266,858.6301,859.3121,8557.0
2024-08-08 12:30:00,867.01,867.33,864.2,864.72,4770.0,856.9301,857.2464,854.1527,854.6667,4770.0
2024-08-08 12:40:00,865.91,867.42,863.57,867.42,4053.0,855.8429,857.3353,853.5301,857.3353,4053.0
2024-08-08 12:50:00,867.8,870.16,866.4,867.13,4858.0,857.7109,860.0435,856.3272,857.0487,4858.0
2024-08-08 13:00:00,868.87,869.6,864.22,867.63,5469.0,858.7685,859.49,854.1725,857.5429,5469.0
2024-08-08 13:10:00,868.49,870.35,867.62,870.35,5241.0,858.3929,860.2312,857.533,860.2312,5241.0
2024-08-08 13:20:00,869.95,872.85,869.1,872.72,5095.0,859.8359,862.7022,858.9958,862.5737,5095.0
2024-08-08 13:30:00,873.12,874.43,871.42,872.07,11120.0,862.969,864.2638,861.2888,861.9312,11120.0
2024-08-08 13:40:00,872.25,873.87,871.18,873.87,13394.0,862.1092,863.7103,861.0516,863.7103,13394.0
2024-08-08 13:50:00,873.84,873.93,870.91,871.99,8090.0,863.6807,863.7696,860.7847,861.8522,8090.0
2024-08-08 14:00:00,872.83,875.23,871.06,873.57,5261.0,862.6824,865.0545,860.933,863.4138,5261.0
2024-08-08 14:10:00,873.96,875.0,872.87,874.03,5962.0,863.7993,864.8272,862.7219,863.8685,5962.0
2024-08-08 14:20:00,872.7,874.4,870.44,870.49,7629.0,862.5539,864.2342,860.3202,860.3696,7629.0
2024-08-08 14:30:00,871.4,872.55,869.86,870.5,6113.0,861.269,862.4057,859.7469,860.3795,6113.0
2024-08-08 14:40:00,869.66,871.75,869.0,871.64,2423.0,859.5493,861.615,858.8969,861.5062,2423.0
2024-08-08 14:50:00,871.64,872.76,869.92,871.2,6966.0,861.5062,862.6132,859.8062,861.0714,6966.0
2024-08-08 15:00:00,871.12,871.12,868.13,870.38,8940.0,860.9923,860.9923,858.0371,860.2609,8940.0
2024-08-08 15:10:00,870.58,871.98,868.2,868.7,11237.0,860.4586,861.8423,858.1062,858.6004,11237.0
2024-08-08 15:20:00,870.45,872.75,867.95,867.95,12683.0,860.3301,862.6033,857.8591,857.8591,12683.0
2024-08-08 15:30:00,868.86,869.49,867.03,869.16,10545.0,858.7586,859.3812,856.9498,859.0551,10545.0
2024-08-08 15:40:00,869.63,875.37,869.63,873.49,15567.0,859.5196,865.1929,859.5196,863.3347,15567.0
2024-08-08 15:50:00,872.82,878.63,871.2,875.86,93341.0,862.6725,868.415,861.0714,865.6772,93341.0
2024-08-09 09:30:00,855.23,861.23,854.56,858.23,48583.0,845.287,851.2173,844.6248,848.2522,48583.0
2024-08-09 09:40:00,858.56,859.34,850.99,851.67,16538.0,848.5783,849.3492,841.0963,841.7684,16538.0
2024-08-09 09:50:00,852.27,857.02,849.81,849.81,11599.0,842.3614,847.0562,839.93,839.93,11599.0
2024-08-09 10:00:00,849.98,855.23,848.54,853.37,12008.0,840.0981,845.287,838.6748,843.4487,12008.0
2024-08-09 10:10:00,853.48,859.9,853.48,856.54,12374.0,843.5574,849.9027,843.5574,846.5818,12374.0
2024-08-09 10:20:00,856.36,858.73,853.52,853.9,6177.0,846.4039,848.7463,843.5969,843.9725,6177.0
2024-08-09 10:30:00,853.0,853.56,849.57,853.51,11712.0,843.083,843.6364,839.6928,843.587,11712.0
2024-08-09 10:40:00,854.05,858.52,854.05,857.64,5840.0,844.1208,848.5388,844.1208,847.669,5840.0
2024-08-09 10:50:00,856.28,858.23,855.4,855.4,7610.0,846.3248,848.2522,845.4551,845.4551,7610.0
2024-08-09 11:00:00,856.53,859.45,855.56,855.56,14837.0,846.5719,849.458,845.6132,845.6132,14837.0
2024-08-09 11:10:00,855.93,857.11,854.63,855.66,7736.0,845.9789,847.1452,844.694,845.712,7736.0
2024-08-09 11:20:00,855.0,856.12,853.47,853.48,8623.0,845.0597,846.1667,843.5475,843.5574,8623.0
2024-08-09 11:30:00,853.72,856.89,853.01,854.67,30761.0,843.7946,846.9277,843.0928,844.7335,30761.0
2024-08-09 11:40:00,854.67,858.44,854.09,856.95,10718.0,844.7335,848.4597,844.1603,846.987,10718.0
2024-08-09 11:50:00,857.16,857.16,852.54,852.54,2212.0,847.1946,847.1946,842.6283,842.6283,2212.0
2024-08-09 12:00:00,852.75,854.05,852.0,852.09,2776.0,842.8359,844.1208,842.0946,842.1835,2776.0
2024-08-09 12:10:00,852.58,853.1,851.02,852.2,4567.0,842.6678,843.1818,841.126,842.2923,4567.0
2024-08-09 12:20:00,852.2,854.06,850.63,853.76,2738.0,842.2923,844.1306,840.7405,843.8341,2738.0
2024-08-09 12:30:00,853.84,855.55,853.42,854.75,5225.0,843.9132,845.6033,843.4981,844.8126,5225.0
2024-08-09 12:40:00,854.75,856.58,853.98,856.52,5761.0,844.8126,846.6213,844.0516,846.562,5761.0
2024-08-09 12:50:00,855.75,856.86,855.0,855.77,4890.0,845.801,846.8981,845.0597,845.8208,4890.0
2024-08-09 13:00:00,855.83,857.25,854.8,857.25,8826.0,845.8801,847.2835,844.862,847.2835,8826.0
2024-08-09 13:10:00,857.29,862.65,856.5,861.84,11755.0,847.3231,852.6208,846.5423,851.8202,11755.0
2024-08-09 13:20:00,861.97,862.67,859.6,862.67,5602.0,851.9487,852.6405,849.6062,852.6405,5602.0
2024-08-09 13:30:00,864.19,865.3,863.0,863.95,6157.0,854.1429,855.24,852.9667,853.9057,6157.0
2024-08-09 13:40:00,864.76,864.76,861.46,861.46,3110.0,854.7062,854.7062,851.4446,851.4446,3110.0
2024-08-09 13:50:00,862.07,862.07,860.43,861.15,3600.0,852.0475,852.0475,850.4266,851.1382,3600.0
2024-08-09 14:00:00,861.49,862.49,860.25,861.13,3829.0,851.4743,852.4626,850.2487,851.1184,3829.0
2024-08-09 14:10:00,860.39,862.0,859.13,861.99,3285.0,850.387,851.9783,849.1417,851.9684,3285.0
2024-08-09 14:20:00,861.98,861.98,860.4,861.16,1829.0,851.9586,851.9586,850.3969,851.1481,1829.0
2024-08-09 14:30:00,861.17,861.86,859.93,861.03,2966.0,851.158,851.84,849.9324,851.0196,2966.0
2024-08-09 14:40:00,862.0,862.59,861.03,861.53,3290.0,851.9783,852.5615,851.0196,851.5138,3290.0
2024-08-09 14:50:00,861.26,861.5,859.99,860.81,2510.0,851.2469,851.4841,849.9917,850.8022,2510.0
2024-08-09 15:00:00,861.86,861.86,858.21,860.67,3375.0,851.84,851.84,848.2324,850.6638,3375.0
2024-08-09 15:10:00,860.67,861.68,860.57,861.31,3052.0,850.6638,851.662,850.5649,851.2963,3052.0
2024-08-09 15:20:00,861.43,861.43,859.17,861.09,2823.0,851.4149,851.4149,849.1812,851.0789,2823.0
2024-08-09 15:30:00,861.09,862.64,860.36,862.11,7248.0,851.0789,852.6109,850.3574,852.087,7248.0
2024-08-09 15:40:00,862.11,863.03,860.78,861.92,11817.0,852.087,852.9963,850.7725,851.8993,11817.0
2024-08-09 15:50:00,862.56,862.56,857.57,861.02,32373.0,852.5318,852.5318,847.5998,851.0097,32373.0
2024-08-12 09:30:00,861.76,866.97,861.47,863.71,29738.0,851.7411,856.8905,851.4545,853.6684,29738.0
2024-08-12 09:40:00,863.53,864.25,857.09,858.54,14723.0,853.4905,854.2022,847.1254,848.5585,14723.0
2024-08-12 09:50:00,858.46,860.92,853.35,855.3,14003.0,848.4795,850.9109,843.4289,845.3562,14003.0
2024-08-12 10:00:00,854.82,861.08,854.81,861.08,14042.0,844.8818,851.069,844.8719,851.069,14042.0
2024-08-12 10:10:00,860.75,861.7,858.75,860.25,11786.0,850.7429,851.6818,848.7661,850.2487,11786.0
2024-08-12 10:20:00,860.45,863.15,859.52,859.52,15238.0,850.4463,853.115,849.5272,849.5272,15238.0
2024-08-12 10:30:00,860.29,862.58,859.19,861.55,15179.0,850.2882,852.5516,849.201,851.5336,15179.0
2024-08-12 10:40:00,861.46,862.5,859.0,860.54,20966.0,851.4446,852.4725,849.0132,850.5353,20966.0
2024-08-12 10:50:00,860.25,860.58,858.56,859.81,15319.0,850.2487,850.5748,848.5783,849.8138,15319.0
2024-08-12 11:00:00,860.18,863.71,859.31,862.54,10177.0,850.1795,853.6684,849.3196,852.512,10177.0
2024-08-12 11:10:00,863.2,863.64,862.0,863.61,10260.0,853.1644,853.5993,851.9783,853.5696,10260.0
2024-08-12 11:20:00,862.85,863.11,856.56,858.18,16138.0,852.8184,853.0754,846.6016,848.2027,16138.0
2024-08-12 11:30:00,857.41,858.93,856.27,858.42,23698.0,847.4417,848.944,846.3149,848.4399,23698.0
2024-08-12 11:40:00,858.56,860.02,857.72,860.02,4152.0,848.5783,850.0213,847.7481,850.0213,4152.0
2024-08-12 11:50:00,862.25,864.0,861.81,863.63,4913.0,852.2254,853.9551,851.7905,853.5894,4913.0
2024-08-12 12:00:00,863.56,864.24,860.11,860.59,4481.0,853.5202,854.1923,850.1103,850.5847,4481.0
2024-08-12 12:10:00,861.07,861.07,858.0,859.73,5519.0,851.0591,851.0591,848.0248,849.7347,5519.0
2024-08-12 12:20:00,859.33,860.65,858.5,860.26,15002.0,849.3394,850.644,848.519,850.2586,15002.0
2024-08-12 12:30:00,859.75,860.61,858.0,859.31,5940.0,849.7545,850.6045,848.0248,849.3196,5940.0
2024-08-12 12:40:00,858.82,860.35,857.11,859.61,3521.0,848.8353,850.3475,847.1452,849.6161,3521.0
2024-08-12 12:50:00,858.14,858.65,854.51,855.19,12108.0,848.1632,848.6673,844.5754,845.2475,12108.0
2024-08-12 13:00:00,854.81,856.56,853.75,856.56,3876.0,844.8719,846.6016,843.8242,846.6016,3876.0
2024-08-12 13:10:00,856.22,859.33,855.26,858.65,4450.0,846.2655,849.3394,845.3167,848.6673,4450.0
2024-08-12 13:20:00,857.23,859.11,856.44,857.97,1127.0,847.2638,849.1219,846.483,847.9952,1127.0
2024-08-12 13:30:00,857.93,858.26,856.92,857.0,2563.0,847.9556,848.2818,846.9574,847.0365,2563.0
2024-08-12 13:40:00,857.32,857.56,855.96,855.96,1825.0,847.3527,847.5899,846.0085,846.0085,1825.0
2024-08-12 13:50:00,855.85,856.42,854.25,855.26,5912.0,845.8998,846.4632,844.3184,845.3167,5912.0
2024-08-12 14:00:00,855.83,856.77,855.16,855.37,2395.0,845.8801,846.8091,845.2178,845.4254,2395.0
2024-08-12 14:10:00,855.65,856.46,855.31,856.46,2320.0,845.7021,846.5027,845.3661,846.5027,2320.0
2024-08-12 14:20:00,855.46,856.9,855.46,856.02,2013.0,845.5144,846.9376,845.5144,846.0678,2013.0
2024-08-12 14:30:00,855.49,856.63,855.34,856.63,2136.0,845.544,846.6708,845.3958,846.6708,2136.0
2024-08-12 14:40:00,856.2,856.61,855.04,855.19,2446.0,846.2458,846.651,845.0992,845.2475,2446.0
2024-08-12 14:50:00,855.71,856.22,854.89,855.29,2568.0,845.7615,846.2655,844.951,845.3463,2568.0
2024-08-12 15:00:00,855.5,855.5,853.78,854.24,2589.0,845.5539,845.5539,843.8539,844.3085,2589.0
2024-08-12 15:10:00,854.86,855.89,854.03,855.82,2908.0,844.9213,845.9394,844.101,845.8702,2908.0
2024-08-12 15:20:00,855.59,856.43,854.79,855.66,4180.0,845.6428,846.4731,844.8521,845.712,4180.0
2024-08-12 15:30:00,855.66,856.38,854.27,855.0,7722.0,845.712,846.4237,844.3382,845.0597,7722.0
2024-08-12 15:40:00,854.7,855.7,854.35,854.52,7548.0,844.7632,845.7516,844.4173,844.5853,7548.0
2024-08-12 15:50:00,854.36,856.21,852.82,852.85,82774.0,844.4271,846.2556,842.9051,842.9347,82774.0
2024-08-13 09:30:00,860.8,863.18,857.34,858.28,26260.0,850.7923,853.1446,847.3725,848.3016,26260.0
2024-08-13 09:40:00,859.09,862.3,856.32,862.23,30070.0,849.1022,852.2748,846.3644,852.2056,30070.0
2024-08-13 09:50:00,862.16,864.14,861.38,861.99,22123.0,852.1365,854.0934,851.3655,851.9684,22123.0
2024-08-13 10:00:00,862.45,862.45,860.4,860.75,23109.0,852.4231,852.4231,850.3969,850.7429,23109.0
2024-08-13 10:10:00,860.74,862.5,859.12,859.2,17564.0,850.733,852.4725,849.1318,849.2109,17564.0
2024-08-13 10:20:00,860.22,861.63,859.2,861.0,8812.0,850.219,851.6126,849.2109,850.9899,8812.0
2024-08-13 10:30:00,860.84,861.5,858.61,860.71,8818.0,850.8318,851.4841,848.6277,850.7033,8818.0
2024-08-13 10:40:00,860.73,865.32,860.73,864.22,14849.0,850.7231,855.2597,850.7231,854.1725,14849.0
2024-08-13 10:50:00,863.93,865.74,863.7,865.14,13030.0,853.8859,855.6748,853.6586,855.0818,13030.0
2024-08-13 11:00:00,865.41,866.4,864.14,865.28,8807.0,855.3487,856.3272,854.0934,855.2202,8807.0
2024-08-13 11:10:00,865.08,865.43,864.29,865.08,5417.0,855.0225,855.3684,854.2417,855.0225,5417.0
2024-08-13 11:20:00,865.2,865.32,864.01,864.01,11338.0,855.1411,855.2597,853.965,853.965,11338.0
2024-08-13 11:30:00,864.1,865.55,862.88,864.94,33120.0,854.0539,855.4871,852.8481,854.8841,33120.0
2024-08-13 11:40:00,865.92,866.22,863.44,864.03,55767.0,855.8527,856.1493,853.4016,853.9847,55767.0
2024-08-13 11:50:00,864.05,864.84,863.2,864.07,13654.0,854.0045,854.7853,853.1644,854.0243,13654.0
2024-08-13 12:00:00,863.5,864.89,862.71,863.83,14086.0,853.4609,854.8347,852.6801,853.787,14086.0
2024-08-13 12:10:00,863.83,865.98,863.07,865.63,53551.0,853.787,855.9121,853.0359,855.5661,53551.0
2024-08-13 12:20:00,865.63,867.8,865.62,866.6,7699.0,855.5661,857.7109,855.5562,856.5248,7699.0
2024-08-13 12:30:00,867.38,867.38,864.99,865.93,9686.0,857.2958,857.2958,854.9336,855.8626,9686.0
2024-08-13 12:40:00,865.93,868.0,865.77,866.93,14227.0,855.8626,857.9086,855.7045,856.851,14227.0
2024-08-13 12:50:00,867.34,868.02,866.82,867.15,35571.0,857.2562,857.9283,856.7423,857.0684,35571.0
2024-08-13 13:00:00,867.26,868.3,865.99,867.98,10177.0,857.1772,858.2051,855.9219,857.8888,10177.0
2024-08-13 13:10:00,868.35,870.87,867.95,870.2,7485.0,858.2545,860.7452,857.8591,860.083,7485.0
2024-08-13 13:20:00,870.28,870.64,866.73,867.36,3186.0,860.1621,860.5179,856.6533,857.276,3186.0
2024-08-13 13:30:00,867.81,870.17,867.66,867.69,4591.0,857.7208,860.0533,857.5725,857.6022,4591.0
2024-08-13 13:40:00,868.27,869.06,865.01,865.53,12519.0,858.1754,858.9562,854.9533,855.4673,12519.0
2024-08-13 13:50:00,865.33,867.91,864.72,867.91,21467.0,855.2696,857.8196,854.6667,857.8196,21467.0
2024-08-13 14:00:00,867.69,870.12,867.21,870.0,9273.0,857.6022,860.0039,857.1278,859.8853,9273.0
2024-08-13 14:10:00,868.83,870.9,868.28,869.2,29950.0,858.7289,860.7749,858.1853,859.0946,29950.0
2024-08-13 14:20:00,869.31,871.74,869.27,871.24,7376.0,859.2033,861.6051,859.1638,861.1109,7376.0
2024-08-13 14:30:00,871.26,872.31,870.74,871.45,6229.0,861.1307,862.1685,860.6167,861.3185,6229.0
2024-08-13 14:40:00,871.45,872.34,870.18,870.58,1874.0,861.3185,862.1981,860.0632,860.4586,1874.0
2024-08-13 14:50:00,870.7,871.87,869.95,871.54,5212.0,860.5772,861.7336,859.8359,861.4074,5212.0
2024-08-13 15:00:00,870.8,871.02,867.96,867.96,5442.0,860.676,860.8935,857.869,857.869,5442.0
2024-08-13 15:10:00,867.83,867.99,865.54,865.99,6032.0,857.7405,857.8987,855.4772,855.9219,6032.0
2024-08-13 15:20:00,866.04,868.0,864.8,867.25,11371.0,855.9714,857.9086,854.7458,857.1673,11371.0
2024-08-13 15:30:00,867.98,869.24,867.44,867.99,9154.0,857.8888,859.1342,857.3551,857.8987,9154.0
2024-08-13 15:40:00,867.79,871.74,867.76,871.74,23032.0,857.701,861.6051,857.6714,861.6051,23032.0
2024-08-13 15:50:00,871.1,872.67,868.67,870.19,120877.0,860.9725,862.5243,858.5708,860.0731,120877.0
2024-08-14 09:30:00,887.64,890.39,883.79,885.51,33037.0,877.3202,880.0383,873.515,875.215,33037.0
2024-08-14 09:40:00,885.16,886.32,875.74,877.18,17622.0,874.8691,876.0156,865.5586,866.9818,17622.0
2024-08-14 09:50:00,878.0,878.89,872.46,874.27,16816.0,867.7923,868.672,862.3167,864.1057,16816.0
2024-08-14 10:00:00,874.23,877.32,873.52,874.95,11273.0,864.0661,867.1202,863.3644,864.7778,11273.0
2024-08-14 10:10:00,874.83,875.5,870.46,874.5,22035.0,864.6592,865.3214,860.34,864.333,22035.0
2024-08-14 10:20:00,875.04,876.02,872.64,875.04,11189.0,864.8667,865.8353,862.4946,864.8667,11189.0
2024-08-14 10:30:00,875.3,875.91,870.71,873.76,10311.0,865.1237,865.7266,860.5871,863.6016,10311.0
2024-08-14 10:40:00,873.96,878.44,873.96,878.44,6508.0,863.7993,868.2272,863.7993,868.2272,6508.0
2024-08-14 10:50:00,879.04,880.0,878.38,879.24,9706.0,868.8202,869.7691,868.1679,869.0179,9706.0
2024-08-14 11:00:00,879.55,879.93,876.57,876.58,7860.0,869.3243,869.6999,866.3789,866.3888,7860.0
2024-08-14 11:10:00,876.55,878.06,876.23,876.78,9506.0,866.3592,867.8516,866.0429,866.5865,9506.0
2024-08-14 11:20:00,876.46,877.89,875.7,877.3,10592.0,866.2702,867.6836,865.519,867.1004,10592.0
2024-08-14 11:30:00,878.38,883.88,878.32,883.64,32543.0,868.1679,873.6039,868.1086,873.3667,32543.0
2024-08-14 11:40:00,883.66,886.26,883.66,884.69,10641.0,873.3865,875.9563,873.3865,874.4045,10641.0
2024-08-14 11:50:00,884.69,887.66,884.68,886.64,5507.0,874.4045,877.34,874.3946,876.3319,5507.0
2024-08-14 12:00:00,886.66,888.58,885.68,886.04,7832.0,876.3516,878.2493,875.383,875.7388,7832.0
2024-08-14 12:10:00,885.66,885.77,881.08,881.24,4450.0,875.3633,875.472,870.8365,870.9946,4450.0
2024-08-14 12:20:00,881.56,881.56,877.84,879.38,4342.0,871.3109,871.3109,867.6342,869.1563,4342.0
2024-08-14 12:30:00,879.51,881.85,878.64,881.85,9427.0,869.2848,871.5975,868.4249,871.5975,9427.0
2024-08-14 12:40:00,881.88,882.29,876.96,878.12,2881.0,871.6272,872.0324,866.7644,867.9109,2881.0
2024-08-14 12:50:00,880.01,880.92,879.06,879.99,1648.0,869.7789,870.6784,868.84,869.7592,1648.0
2024-08-14 13:00:00,879.4,883.08,879.06,881.59,4218.0,869.176,872.8132,868.84,871.3406,4218.0
2024-08-14 13:10:00,881.28,881.35,878.82,880.97,2291.0,871.0342,871.1034,868.6028,870.7278,2291.0
2024-08-14 13:20:00,881.21,881.62,879.05,880.17,2461.0,870.965,871.3702,868.8301,869.9371,2461.0
2024-08-14 13:30:00,880.69,880.89,878.17,878.73,2330.0,870.451,870.6487,867.9603,868.5138,2330.0
2024-08-14 13:40:00,878.34,880.58,877.38,880.06,5050.0,868.1284,870.3423,867.1795,869.8284,5050.0
2024-08-14 13:50:00,880.58,880.58,878.08,878.08,3091.0,870.3423,870.3423,867.8714,867.8714,3091.0
2024-08-14 14:00:00,877.96,878.22,876.22,878.17,3553.0,867.7528,868.0097,866.033,867.9603,3553.0
2024-08-14 14:10:00,876.85,878.98,876.85,877.46,2625.0,866.6557,868.7609,866.6557,867.2586,2625.0
2024-08-14 14:20:00,877.46,878.53,876.89,876.9,4703.0,867.2586,868.3161,866.6952,866.7051,4703.0
2024-08-14 14:30:00,877.46,877.77,876.04,877.77,5500.0,867.2586,867.565,865.8551,867.565,5500.0
2024-08-14 14:40:00,877.51,878.41,876.83,877.78,9255.0,867.308,868.1975,866.6359,867.5749,9255.0
2024-08-14 14:50:00,879.0,881.75,878.72,881.31,2914.0,868.7807,871.4987,868.5039,871.0638,2914.0
2024-08-14 15:00:00,881.65,881.65,879.94,880.7,7829.0,871.3999,871.3999,869.7098,870.4609,7829.0
2024-08-14 15:10:00,879.53,879.53,876.86,877.45,1962.0,869.3045,869.3045,866.6656,867.2487,1962.0
2024-08-14 15:20:00,877.95,879.05,876.95,878.6,8481.0,867.7429,868.8301,866.7545,868.3853,8481.0
2024-08-14 15:30:00,877.86,878.67,877.43,877.74,5171.0,867.6539,868.4545,867.2289,867.5353,5171.0
2024-08-14 15:40:00,878.08,879.16,877.59,879.01,6550.0,867.8714,868.9388,867.3871,868.7906,6550.0
2024-08-14 15:50:00,879.43,882.78,877.92,880.41,36424.0,869.2057,872.5167,867.7132,870.1743,36424.0
2024-08-15 09:30:00,900.39,900.93,896.3,898.87,28538.0,889.922,890.4557,885.8795,888.4197,28538.0
2024-08-15 09:40:00,899.56,903.12,897.38,903.12,14223.0,889.1016,892.6203,886.947,892.6203,14223.0
2024-08-15 09:50:00,902.87,907.22,902.64,906.2,17550.0,892.3732,896.6726,892.1458,895.6645,17550.0
2024-08-15 10:00:00,906.59,907.44,904.03,906.04,12960.0,896.0499,896.89,893.5197,895.5063,12960.0
2024-08-15 10:10:00,905.44,907.03,904.8,906.6,13959.0,894.9133,896.4848,894.2807,896.0598,13959.0
2024-08-15 10:20:00,907.11,909.43,906.49,908.7,11257.0,896.5639,898.8569,895.9511,898.1354,11257.0
2024-08-15 10:30:00,908.87,913.51,908.72,913.51,13418.0,898.3034,902.8895,898.1552,902.8895,13418.0
2024-08-15 10:40:00,913.34,913.93,911.67,912.68,8201.0,902.7214,903.3046,901.0709,902.0691,8201.0
2024-08-15 10:50:00,913.16,913.4,908.82,909.99,11168.0,902.5435,902.7807,898.254,899.4104,11168.0
2024-08-15 11:00:00,910.28,912.37,909.99,911.84,6833.0,899.697,901.7627,899.4104,901.2389,6833.0
2024-08-15 11:10:00,911.23,914.0,911.23,913.35,7260.0,900.636,903.3738,900.636,902.7313,7260.0
2024-08-15 11:20:00,912.38,912.63,911.53,911.96,7964.0,901.7726,902.0197,900.9325,901.3575,7964.0
2024-08-15 11:30:00,912.11,915.56,911.25,915.56,16187.0,901.5057,904.9156,900.6557,904.9156,16187.0
2024-08-15 11:40:00,915.86,920.45,915.7,920.02,12849.0,905.2121,909.7488,905.054,909.3238,12849.0
2024-08-15 11:50:00,920.44,921.46,919.2,919.59,8230.0,909.7389,910.747,908.5133,908.8988,8230.0
2024-08-15 12:00:00,919.78,920.64,918.82,920.63,6223.0,909.0866,909.9366,908.1377,909.9267,6223.0
2024-08-15 12:10:00,920.67,922.37,919.96,921.18,8519.0,909.9662,911.6465,909.2645,910.4703,8519.0
2024-08-15 12:20:00,921.22,925.0,921.22,924.98,7793.0,910.5098,914.2459,910.5098,914.2261,7793.0
2024-08-15 12:30:00,924.45,924.45,920.29,922.09,10431.0,913.7023,913.7023,909.5906,911.3697,10431.0
2024-08-15 12:40:00,922.0,922.81,918.7,919.12,29430.0,911.2808,912.0813,908.0191,908.4342,29430.0
2024-08-15 12:50:00,919.23,920.88,919.07,920.88,9353.0,908.543,910.1738,908.3848,910.1738,9353.0
2024-08-15 13:00:00,919.96,922.61,919.09,919.47,12039.0,909.2645,911.8837,908.4046,908.7802,12039.0
2024-08-15 13:10:00,919.67,921.57,918.8,920.92,5336.0,908.9778,910.8558,908.118,910.2133,5336.0
2024-08-15 13:20:00,920.87,922.76,920.75,921.74,6456.0,910.1639,912.0319,910.0453,911.0238,6456.0
2024-08-15 13:30:00,922.57,924.66,922.26,924.66,5589.0,911.8441,913.9098,911.5377,913.9098,5589.0
2024-08-15 13:40:00,924.99,926.15,923.62,926.05,6819.0,914.236,915.3825,912.8819,915.2837,6819.0
2024-08-15 13:50:00,926.15,926.66,925.0,926.66,6917.0,915.3825,915.8866,914.2459,915.8866,6917.0
2024-08-15 14:00:00,926.68,928.2,926.09,928.16,11291.0,915.9063,917.4087,915.3232,917.3691,11291.0
2024-08-15 14:10:00,927.13,928.35,926.35,927.04,14271.0,916.3511,917.5569,915.5802,916.2622,14271.0
2024-08-15 14:20:00,927.36,928.42,926.7,927.88,5650.0,916.5784,917.6261,915.9261,917.0924,5650.0
2024-08-15 14:30:00,927.99,928.41,927.06,927.07,8904.0,917.2011,917.6162,916.2819,916.2918,8904.0
2024-08-15 14:40:00,927.06,927.5,925.01,926.91,6248.0,916.2819,916.7168,914.2558,916.1337,6248.0
2024-08-15 14:50:00,926.45,926.71,925.5,925.98,6770.0,915.679,915.936,914.7401,915.2145,6770.0
2024-08-15 15:00:00,926.33,927.58,925.0,927.06,7297.0,915.5604,916.7959,914.2459,916.2819,7297.0
2024-08-15 15:10:00,927.31,927.41,926.01,926.71,5816.0,916.529,916.6279,915.2441,915.936,5816.0
2024-08-15 15:20:00,926.37,926.86,924.86,925.64,10168.0,915.6,916.0843,914.1075,914.8784,10168.0
2024-08-15 15:30:00,925.66,928.34,925.59,928.2,17482.0,914.8982,917.547,914.829,917.4087,17482.0
2024-08-15 15:40:00,927.82,930.81,927.5,928.28,28145.0,917.0331,919.9883,916.7168,917.4877,28145.0
2024-08-15 15:50:00,927.5,929.59,925.08,928.89,84176.0,916.7168,918.7825,914.325,918.0907,84176.0
2024-08-16 09:30:00,916.16,917.56,913.68,915.33,62477.0,905.5087,906.8924,903.0575,904.6883,62477.0
2024-08-16 09:40:00,914.66,917.33,913.75,916.15,15498.0,904.0261,906.6651,903.1267,905.4988,15498.0
2024-08-16 09:50:00,916.16,918.72,914.92,915.64,15650.0,905.5087,908.0389,904.2831,904.9947,15650.0
2024-08-16 10:00:00,916.53,917.69,914.62,917.0,5984.0,905.8744,907.0209,903.9866,906.3389,5984.0
2024-08-16 10:10:00,916.96,921.0,916.29,920.91,20720.0,906.2994,910.2924,905.6371,910.2034,20720.0
2024-08-16 10:20:00,922.31,922.35,919.6,920.51,9825.0,911.5872,911.6267,908.9087,909.8081,9825.0
2024-08-16 10:30:00,921.24,922.46,919.12,920.0,8266.0,910.5296,911.7354,908.4342,909.304,8266.0
2024-08-16 10:40:00,919.1,919.1,913.5,914.05,5206.0,908.4145,908.4145,902.8796,903.4232,5206.0
2024-08-16 10:50:00,914.36,917.43,914.36,916.0,2795.0,903.7296,906.7639,903.7296,905.3505,2795.0
2024-08-16 11:00:00,915.47,917.26,915.0,917.26,3683.0,904.8267,906.5959,904.3621,906.5959,3683.0
2024-08-16 11:10:00,916.85,916.99,914.28,915.31,4743.0,906.1906,906.329,903.6505,904.6685,4743.0
2024-08-16 11:20:00,915.3,915.97,914.56,915.64,6005.0,904.6587,905.3209,903.9273,904.9947,6005.0
2024-08-16 11:30:00,915.52,916.87,914.89,916.5,15518.0,904.8761,906.2104,904.2534,905.8447,15518.0
2024-08-16 11:40:00,915.81,916.01,913.56,913.56,2776.0,905.1627,905.3604,902.9389,902.9389,2776.0
2024-08-16 11:50:00,913.56,914.6,913.03,913.95,1842.0,902.9389,903.9668,902.415,903.3243,1842.0
2024-08-16 12:00:00,913.97,915.0,913.5,914.93,3200.0,903.3441,904.3621,902.8796,904.293,3200.0
2024-08-16 12:10:00,914.95,916.45,914.44,915.72,5900.0,904.3127,905.7953,903.8087,905.0738,5900.0
2024-08-16 12:20:00,915.96,917.88,915.94,916.82,4418.0,905.311,907.2087,905.2912,906.161,4418.0
2024-08-16 12:30:00,917.79,918.26,917.1,917.95,2587.0,907.1197,907.5842,906.4377,907.2778,2587.0
2024-08-16 12:40:00,917.94,917.94,916.29,917.21,7579.0,907.268,907.268,905.6371,906.5464,7579.0
2024-08-16 12:50:00,917.21,919.58,917.21,919.58,5267.0,906.5464,908.8889,906.5464,908.8889,5267.0
2024-08-16 13:00:00,919.99,919.99,917.36,917.85,1831.0,909.2941,909.2941,906.6947,907.179,1831.0
2024-08-16 13:10:00,917.15,917.92,915.64,916.8,2586.0,906.4871,907.2482,904.9947,906.1412,2586.0
2024-08-16 13:20:00,916.08,918.39,916.08,917.62,2314.0,905.4296,907.7127,905.4296,906.9517,2314.0
2024-08-16 13:30:00,917.64,918.1,917.22,918.1,800.0,906.9714,907.4261,906.5563,907.4261,800.0
2024-08-16 13:40:00,918.0,918.0,917.49,917.82,1008.0,907.3273,907.3273,906.8232,907.1494,1008.0
2024-08-16 13:50:00,917.13,917.53,915.71,917.4,3194.0,906.4674,906.8627,905.0639,906.7342,3194.0
2024-08-16 14:00:00,917.89,918.3,917.02,917.39,2316.0,907.2185,907.6238,906.3587,906.7244,2316.0
2024-08-16 14:10:00,917.16,918.5,917.16,918.5,2225.0,906.497,907.8214,906.497,907.8214,2225.0
2024-08-16 14:20:00,917.74,919.94,917.74,919.94,1118.0,907.0703,909.2447,907.0703,909.2447,1118.0
2024-08-16 14:30:00,919.72,921.3,919.34,920.5,9507.0,909.0273,910.5889,908.6517,909.7982,9507.0
2024-08-16 14:40:00,919.98,920.5,918.89,919.33,4073.0,909.2842,909.7982,908.2069,908.6418,4073.0
2024-08-16 14:50:00,918.81,920.73,918.81,920.68,1869.0,908.1278,910.0255,908.1278,909.9761,1869.0
2024-08-16 15:00:00,919.77,921.4,919.77,919.97,2625.0,909.0767,910.6877,909.0767,909.2744,2625.0
2024-08-16 15:10:00,920.06,920.33,918.74,919.58,1584.0,909.3633,909.6302,908.0587,908.8889,1584.0
2024-08-16 15:20:00,919.53,919.84,918.3,919.31,5008.0,908.8395,909.1459,907.6238,908.622,5008.0
2024-08-16 15:30:00,919.35,919.47,918.43,918.43,3801.0,908.6616,908.7802,907.7523,907.7523,3801.0
2024-08-16 15:40:00,918.61,918.62,916.72,917.22,6632.0,907.9302,907.9401,906.0621,906.5563,6632.0
2024-08-16 15:50:00,917.95,920.0,917.23,918.98,23895.0,907.2778,909.304,906.5662,908.2959,23895.0
2024-08-19 09:30:00,917.14,918.0,912.47,913.98,31104.0,906.4773,907.3273,901.8616,903.354,31104.0
2024-08-19 09:40:00,914.63,916.72,911.7,912.95,12490.0,903.9964,906.0621,901.1005,902.336,12490.0
2024-08-19 09:50:00,912.95,912.95,909.45,911.55,16678.0,902.336,902.336,898.8767,900.9523,16678.0
2024-08-19 10:00:00,912.1,915.05,910.04,913.81,9123.0,901.4959,904.4116,899.4598,903.186,9123.0
2024-08-19 10:10:00,915.07,915.63,911.57,911.58,10196.0,904.4313,904.9848,900.972,900.9819,10196.0
2024-08-19 10:20:00,912.27,914.33,911.94,913.7,3028.0,901.6639,903.6999,901.3377,903.0773,3028.0
2024-08-19 10:30:00,914.06,914.58,913.4,914.07,4653.0,903.4331,903.947,902.7807,903.443,4653.0
2024-08-19 10:40:00,913.67,915.15,913.37,914.75,3204.0,903.0476,904.5104,902.7511,904.115,3204.0
2024-08-19 10:50:00,915.18,917.12,914.5,914.5,6836.0,904.54,906.4575,903.868,903.868,6836.0
2024-08-19 11:00:00,915.4,916.06,914.68,916.06,3079.0,904.7575,905.4098,904.0459,905.4098,3079.0
2024-08-19 11:10:00,916.13,916.32,913.01,913.8,2549.0,905.479,905.6668,902.3953,903.1761,2549.0
2024-08-19 11:20:00,914.12,914.4,913.51,914.25,2229.0,903.4924,903.7691,902.8895,903.6209,2229.0
2024-08-19 11:30:00,914.06,919.21,913.95,916.55,51028.0,903.4331,908.5232,903.3243,905.8941,51028.0
2024-08-19 11:40:00,915.11,916.9,915.11,916.9,511.0,904.4709,906.2401,904.4709,906.2401,511.0
2024-08-19 11:50:00,916.89,917.74,913.2,914.2,9682.0,906.2302,907.0703,902.5831,903.5714,9682.0
2024-08-19 12:00:00,913.55,915.42,913.54,914.85,1159.0,902.929,904.7773,902.9191,904.2139,1159.0
2024-08-19 12:10:00,916.0,916.35,915.06,915.35,2941.0,905.3505,905.6964,904.4214,904.7081,2941.0
2024-08-19 12:20:00,915.75,915.75,914.85,915.4,2097.0,905.1034,905.1034,904.2139,904.7575,2097.0
2024-08-19 12:30:00,915.06,915.43,914.05,915.04,1203.0,904.4214,904.7871,903.4232,904.4017,1203.0
2024-08-19 12:40:00,915.87,916.55,915.87,916.08,1811.0,905.222,905.8941,905.222,905.4296,1811.0
2024-08-19 12:50:00,917.0,918.45,916.88,916.88,5779.0,906.3389,907.772,906.2203,906.2203,5779.0
2024-08-19 13:00:00,917.19,918.67,916.84,917.88,2411.0,906.5267,907.9895,906.1807,907.2087,2411.0
2024-08-19 13:10:00,917.42,917.42,917.0,917.0,935.0,906.754,906.754,906.3389,906.3389,935.0
2024-08-19 13:20:00,917.57,919.02,917.51,918.59,1973.0,906.9023,908.3354,906.843,907.9104,1973.0
2024-08-19 13:30:00,918.88,920.22,918.57,920.22,1501.0,908.197,909.5215,907.8906,909.5215,1501.0
2024-08-19 13:40:00,920.28,920.97,920.06,920.97,500.0,909.5808,910.2627,909.3633,910.2627,500.0
2024-08-19 13:50:00,920.52,921.5,919.85,921.5,5222.0,909.818,910.7866,909.1558,910.7866,5222.0
2024-08-19 14:00:00,921.98,922.28,921.54,921.85,2519.0,911.261,911.5575,910.8261,911.1325,2519.0
2024-08-19 14:10:00,922.14,922.64,922.14,922.64,1996.0,911.4191,911.9133,911.4191,911.9133,1996.0
2024-08-19 14:20:00,922.22,923.17,921.72,923.17,6653.0,911.4982,912.4372,911.004,912.4372,6653.0
2024-08-19 14:30:00,923.84,924.31,923.63,924.15,7196.0,913.0994,913.5639,912.8918,913.4058,7196.0
2024-08-19 14:40:00,924.22,926.39,924.17,925.77,11574.0,913.4749,915.6197,913.4255,915.0069,11574.0
2024-08-19 14:50:00,925.89,926.98,925.74,926.13,10591.0,915.1255,916.2029,914.9773,915.3627,10591.0
2024-08-19 15:00:00,926.02,926.4,924.71,926.4,2755.0,915.254,915.6296,913.9593,915.6296,2755.0
2024-08-19 15:10:00,926.14,926.8,925.77,926.62,3825.0,915.3726,916.025,915.0069,915.847,3825.0
2024-08-19 15:20:00,926.92,927.73,926.1,927.47,7060.0,916.1436,916.9441,915.3331,916.6872,7060.0
2024-08-19 15:30:00,927.47,927.98,925.89,926.11,5925.0,916.6872,917.1912,915.1255,915.343,5925.0
2024-08-19 15:40:00,926.62,926.62,924.87,925.04,5300.0,915.847,915.847,914.1174,914.2854,5300.0
2024-08-19 15:50:00,925.51,933.71,925.02,933.16,71428.0,914.75,922.8546,914.2656,922.311,71428.0
2024-08-20 09:30:00,935.31,936.38,931.66,932.62,23218.0,924.436,925.4936,920.8285,921.7773,23218.0
2024-08-20 09:40:00,932.29,935.56,932.01,933.12,10415.0,921.4511,924.6831,921.1744,922.2715,10415.0
2024-08-20 09:50:00,933.41,935.85,932.39,934.94,13516.0,922.5581,924.9697,921.55,924.0703,13516.0
2024-08-20 10:00:00,934.99,936.07,931.95,932.62,13497.0,924.1197,925.1872,921.1151,921.7773,13497.0
2024-08-20 10:10:00,932.6,932.62,925.21,926.15,16073.0,921.7575,921.7773,914.4534,915.3825,16073.0
2024-08-20 10:20:00,925.96,927.54,923.59,924.73,10407.0,915.1947,916.7564,912.8523,913.979,10407.0
2024-08-20 10:30:00,924.76,926.03,920.4,921.01,9511.0,914.0087,915.2639,909.6994,910.3023,9511.0
2024-08-20 10:40:00,921.27,927.59,919.9,927.59,11066.0,910.5592,916.8058,909.2052,916.8058,11066.0
2024-08-20 10:50:00,926.85,928.43,925.25,926.11,36208.0,916.0744,917.636,914.493,915.343,36208.0
2024-08-20 11:00:00,926.32,926.67,922.6,922.79,11320.0,915.5505,915.8965,911.8738,912.0616,11320.0
2024-08-20 11:10:00,922.71,926.02,922.45,925.48,10259.0,911.9825,915.254,911.7255,914.7203,10259.0
2024-08-20 11:20:00,925.09,926.91,923.88,923.89,6640.0,914.3348,916.1337,913.1389,913.1488,6640.0
2024-08-20 11:30:00,923.32,924.79,923.22,923.48,18974.0,912.5854,914.0383,912.4866,912.7436,18974.0
2024-08-20 11:40:00,923.0,923.49,921.05,921.16,10059.0,912.2691,912.7534,910.3418,910.4505,10059.0
2024-08-20 11:50:00,921.5,923.57,921.5,922.4,6346.0,910.7866,912.8325,910.7866,911.6761,6346.0
2024-08-20 12:00:00,923.61,924.81,923.11,923.55,2927.0,912.872,914.0581,912.3779,912.8127,2927.0
2024-08-20 12:10:00,923.21,923.23,920.51,921.0,4058.0,912.4767,912.4965,909.8081,910.2924,4058.0
2024-08-20 12:20:00,920.3,920.85,919.7,920.06,4866.0,909.6005,910.1441,909.0075,909.3633,4866.0
2024-08-20 12:30:00,920.0,921.61,918.5,920.13,3000.0,909.304,910.8953,907.8214,909.4325,3000.0
2024-08-20 12:40:00,920.05,921.69,919.05,921.69,2700.0,909.3534,910.9744,908.3651,910.9744,2700.0
2024-08-20 12:50:00,921.18,921.18,918.94,919.54,3269.0,910.4703,910.4703,908.2563,908.8494,3269.0
2024-08-20 13:00:00,918.94,920.08,917.35,920.08,4448.0,908.2563,909.3831,906.6848,909.3831,4448.0
2024-08-20 13:10:00,920.2,921.18,918.75,919.4,1510.0,909.5017,910.4703,908.0685,908.711,1510.0
2024-08-20 13:20:00,919.4,920.99,918.14,920.72,2284.0,908.711,910.2825,907.4656,910.0156,2284.0
2024-08-20 13:30:00,920.58,921.01,920.24,920.78,3889.0,909.8773,910.3023,909.5412,910.0749,3889.0
2024-08-20 13:40:00,921.69,922.49,920.45,922.42,1656.0,910.9744,911.7651,909.7488,911.6959,1656.0
2024-08-20 13:50:00,922.65,922.68,921.73,922.57,2523.0,911.9232,911.9529,911.0139,911.8441,2523.0
2024-08-20 14:00:00,922.57,924.94,922.56,924.94,1808.0,911.8441,914.1866,911.8342,914.1866,1808.0
2024-08-20 14:10:00,924.58,927.57,924.34,925.88,2188.0,913.8308,916.786,913.5936,915.1156,2188.0
2024-08-20 14:20:00,926.26,929.23,926.26,928.13,4923.0,915.4912,918.4267,915.4912,917.3395,4923.0
2024-08-20 14:30:00,927.2,929.38,927.2,929.24,2808.0,916.4203,918.575,916.4203,918.4366,2808.0
2024-08-20 14:40:00,928.92,930.0,928.92,929.1,3025.0,918.1203,919.1877,918.1203,918.2982,3025.0
2024-08-20 14:50:00,929.29,930.74,928.31,930.21,3536.0,918.486,919.9191,917.5174,919.3953,3536.0
2024-08-20 15:00:00,929.95,930.98,928.88,929.14,3440.0,919.1383,920.1564,918.0808,918.3377,3440.0
2024-08-20 15:10:00,929.32,929.63,928.04,928.95,6681.0,918.5157,918.8221,917.2505,918.15,6681.0
2024-08-20 15:20:00,928.64,929.59,928.3,928.5,6209.0,917.8436,918.7825,917.5075,917.7052,6209.0
2024-08-20 15:30:00,928.66,929.36,928.14,929.02,5024.0,917.8633,918.5552,917.3494,918.2191,5024.0
2024-08-20 15:40:00,928.63,930.54,928.63,930.15,8362.0,917.8337,919.7215,917.8337,919.336,8362.0
2024-08-20 15:50:00,930.99,931.0,926.12,926.15,30575.0,920.1662,920.1761,915.3529,915.3825,30575.0
2024-08-21 09:30:00,933.72,935.51,931.67,935.47,20297.0,922.8645,924.6337,920.8383,924.5942,20297.0
2024-08-21 09:40:00,935.64,936.18,933.1,933.1,8008.0,924.7622,925.2959,922.2517,922.2517,8008.0
2024-08-21 09:50:00,933.81,935.0,932.88,932.88,4200.0,922.9535,924.1296,922.0343,922.0343,4200.0
2024-08-21 10:00:00,933.8,936.76,933.8,935.77,6223.0,922.9436,925.8692,922.9436,924.8907,6223.0
2024-08-21 10:10:00,936.31,937.03,932.75,935.57,7628.0,925.4244,926.136,921.9058,924.693,7628.0
2024-08-21 10:20:00,936.36,936.61,932.55,933.65,4141.0,925.4738,925.7209,921.7081,922.7953,4141.0
2024-08-21 10:30:00,933.89,937.07,932.0,936.68,8242.0,923.0325,926.1756,921.1645,925.7901,8242.0
2024-08-21 10:40:00,937.39,941.48,937.39,939.81,11374.0,926.4918,930.5343,926.4918,928.8837,11374.0
2024-08-21 10:50:00,939.23,939.23,933.54,935.05,13997.0,928.3104,928.3104,922.6866,924.179,13997.0
2024-08-21 11:00:00,935.21,939.01,934.7,938.68,5905.0,924.3372,928.093,923.8331,927.7668,5905.0
2024-08-21 11:10:00,938.87,940.91,938.87,940.33,10133.0,927.9546,929.9709,927.9546,929.3977,10133.0
2024-08-21 11:20:00,940.33,941.29,939.66,939.85,4561.0,929.3977,930.3465,928.7354,928.9232,4561.0
2024-08-21 11:30:00,939.6,940.76,938.0,939.07,29646.0,928.6761,929.8227,927.0947,928.1523,29646.0
2024-08-21 11:40:00,938.95,939.17,937.37,938.96,2643.0,928.0337,928.2511,926.4721,928.0436,2643.0
2024-08-21 11:50:00,938.56,938.56,936.9,937.46,2370.0,927.6482,927.6482,926.0075,926.561,2370.0
2024-08-21 12:00:00,938.03,938.03,934.42,936.5,5313.0,927.1244,927.1244,923.5564,925.6122,5313.0
2024-08-21 12:10:00,935.77,937.06,935.55,936.97,1364.0,924.8907,926.1657,924.6732,926.0767,1364.0
2024-08-21 12:20:00,937.69,937.69,936.94,936.94,1026.0,926.7883,926.7883,926.0471,926.0471,1026.0
2024-08-21 12:30:00,936.98,936.98,936.1,936.78,791.0,926.0866,926.0866,925.2168,925.8889,791.0
2024-08-21 12:40:00,936.5,937.52,936.5,937.28,1047.0,925.6122,926.6203,925.6122,926.3831,1047.0
2024-08-21 12:50:00,937.33,939.27,937.26,938.66,3209.0,926.4325,928.35,926.3633,927.7471,3209.0
2024-08-21 13:00:00,938.63,938.86,936.97,937.65,1624.0,927.7174,927.9447,926.0767,926.7488,1624.0
2024-08-21 13:10:00,937.47,937.71,936.36,936.37,1646.0,926.5709,926.8081,925.4738,925.4837,1646.0
2024-08-21 13:20:00,936.9,937.4,935.58,935.58,1235.0,926.0075,926.5017,924.7029,924.7029,1235.0
2024-08-21 13:30:00,935.98,936.64,935.54,936.25,2143.0,925.0982,925.7506,924.6633,925.3651,2143.0
2024-08-21 13:40:00,937.75,938.75,937.6,938.75,2289.0,926.8476,927.836,926.6994,927.836,2289.0
2024-08-21 13:50:00,939.08,940.71,938.75,940.22,2452.0,928.1622,929.7732,927.836,929.2889,2452.0
2024-08-21 14:00:00,940.84,942.88,940.48,941.38,5222.0,929.9017,931.918,929.5459,930.4354,5222.0
2024-08-21 14:10:00,941.21,942.22,940.4,941.66,2463.0,930.2674,931.2657,929.4668,930.7122,2463.0
2024-08-21 14:20:00,942.43,944.0,942.05,943.5,3284.0,931.4732,933.025,931.0977,932.5308,3284.0
2024-08-21 14:30:00,944.37,945.05,940.88,940.88,5362.0,933.3907,934.0628,929.9413,929.9413,5362.0
2024-08-21 14:40:00,942.33,942.34,940.14,940.54,3828.0,931.3744,931.3843,929.2099,929.6052,3828.0
2024-08-21 14:50:00,940.09,943.1,940.09,941.49,4348.0,929.1604,932.1354,929.1604,930.5442,4348.0
2024-08-21 15:00:00,940.49,940.49,938.39,938.97,4363.0,929.5558,929.5558,927.4802,928.0535,4363.0
2024-08-21 15:10:00,938.39,939.0,937.61,938.34,3838.0,927.4802,928.0831,926.7093,927.4308,3838.0
2024-08-21 15:20:00,937.67,939.46,936.91,939.4,2167.0,926.7686,928.5378,926.0174,928.4785,2167.0
2024-08-21 15:30:00,939.51,941.31,939.51,941.11,5160.0,928.5872,930.3663,928.5872,930.1686,5160.0
2024-08-21 15:40:00,941.02,941.95,939.05,941.39,2993.0,930.0796,930.9988,928.1325,930.4453,2993.0
2024-08-21 15:50:00,942.06,943.78,939.27,943.66,27932.0,931.1075,932.8075,928.35,932.6889,27932.0
2024-08-22 09:30:00,943.0,943.99,939.24,941.0,26242.0,932.0366,933.0151,928.3203,930.0599,26242.0
2024-08-22 09:40:00,940.66,941.46,936.49,936.49,17776.0,929.7238,930.5145,925.6023,925.6023,17776.0
2024-08-22 09:50:00,936.16,939.3,934.19,938.12,9501.0,925.2761,928.3796,923.329,927.2133,9501.0
2024-08-22 10:00:00,938.01,938.01,931.79,931.8,9752.0,927.1046,927.1046,920.9569,920.9668,9752.0
2024-08-22 10:10:00,931.3,931.47,928.66,929.63,10056.0,920.4726,920.6407,917.8633,918.8221,10056.0
2024-08-22 10:20:00,929.98,931.97,928.94,929.28,6015.0,919.168,921.1348,918.1401,918.4761,6015.0
2024-08-22 10:30:00,929.48,929.48,925.6,928.0,7516.0,918.6738,918.6738,914.8389,917.211,7516.0
2024-08-22 10:40:00,928.24,928.59,926.36,926.36,4333.0,917.4482,917.7941,915.5901,915.5901,4333.0
2024-08-22 10:50:00,927.1,929.22,926.31,928.35,4759.0,916.3215,918.4168,915.5407,917.5569,4759.0
2024-08-22 11:00:00,927.5,929.33,927.22,927.66,9059.0,916.7168,918.5255,916.4401,916.875,9059.0
2024-08-22 11:10:00,927.72,928.16,924.69,924.9,6534.0,916.9343,917.3691,913.9395,914.147,6534.0
2024-08-22 11:20:00,924.75,925.81,924.39,925.0,4737.0,913.9988,915.0465,913.643,914.2459,4737.0
2024-08-22 11:30:00,924.85,925.46,920.58,920.67,24955.0,914.0976,914.7005,909.8773,909.9662,24955.0
2024-08-22 11:40:00,921.0,922.1,916.25,916.25,6255.0,910.2924,911.3796,905.5976,905.5976,6255.0
2024-08-22 11:50:00,916.62,921.46,915.32,920.1,8470.0,905.9633,910.747,904.6784,909.4028,8470.0
2024-08-22 12:00:00,920.11,921.98,919.07,920.52,4648.0,909.4127,911.261,908.3848,909.818,4648.0
2024-08-22 12:10:00,920.73,921.92,919.0,920.73,11705.0,910.0255,911.2017,908.3156,910.0255,11705.0
2024-08-22 12:20:00,920.9,924.71,920.72,924.0,10872.0,910.1935,913.9593,910.0156,913.2575,10872.0
2024-08-22 12:30:00,923.83,925.01,923.31,924.0,2850.0,913.0895,914.2558,912.5755,913.2575,2850.0
2024-08-22 12:40:00,923.74,924.44,922.0,922.8,2866.0,913.0005,913.6924,911.2808,912.0715,2866.0
2024-08-22 12:50:00,921.85,922.14,916.49,917.71,4488.0,911.1325,911.4191,905.8348,907.0406,4488.0
2024-08-22 13:00:00,917.24,918.54,915.89,918.54,10463.0,906.5761,907.861,905.2418,907.861,10463.0
2024-08-22 13:10:00,918.36,920.65,918.25,918.5,3246.0,907.6831,909.9465,907.5744,907.8214,3246.0
2024-08-22 13:20:00,918.55,919.67,918.39,919.44,2965.0,907.8709,908.9778,907.7127,908.7505,2965.0
2024-08-22 13:30:00,918.5,918.5,914.21,917.09,4584.0,907.8214,907.8214,903.5813,906.4278,4584.0
2024-08-22 13:40:00,916.51,916.79,914.2,914.7,4304.0,905.8546,906.1313,903.5714,904.0656,4304.0
2024-08-22 13:50:00,914.0,915.16,912.12,912.3,11403.0,903.3738,904.5203,901.5156,901.6935,11403.0
2024-08-22 14:00:00,912.0,913.47,911.0,912.18,5709.0,901.397,902.8499,900.4086,901.5749,5709.0
2024-08-22 14:10:00,912.21,915.3,911.53,915.28,9630.0,901.6046,904.6587,900.9325,904.6389,9630.0
2024-08-22 14:20:00,914.94,915.94,913.28,914.76,6718.0,904.3028,905.2912,902.6621,904.1249,6718.0
2024-08-22 14:30:00,915.35,915.93,913.63,914.79,6277.0,904.7081,905.2813,903.0081,904.1546,6277.0
2024-08-22 14:40:00,914.57,917.5,914.51,915.68,3797.0,903.9371,906.8331,903.8778,905.0342,3797.0
2024-08-22 14:50:00,915.68,915.89,913.14,913.14,1802.0,905.0342,905.2418,902.5238,902.5238,1802.0
2024-08-22 15:00:00,913.68,916.75,913.67,915.22,4495.0,903.0575,906.0918,903.0476,904.5796,4495.0
2024-08-22 15:10:00,914.58,915.57,912.98,913.34,5652.0,903.947,904.9255,902.3656,902.7214,5652.0
2024-08-22 15:20:00,913.31,913.31,908.46,908.5,16575.0,902.6918,902.6918,897.8982,897.9377,16575.0
2024-08-22 15:30:00,908.5,909.96,906.69,908.34,10210.0,897.9377,899.3807,896.1488,897.7796,10210.0
2024-08-22 15:40:00,907.81,909.33,905.64,909.03,15762.0,897.2557,898.7581,895.111,898.4615,15762.0
2024-08-22 15:50:00,909.11,909.25,904.59,907.86,40342.0,898.5406,898.679,894.0732,897.3052,40342.0
2024-08-23 09:30:00,912.91,913.24,909.8,910.33,28734.0,902.2964,902.6226,899.2226,899.7464,28734.0
2024-08-23 09:40:00,910.67,911.68,907.52,910.48,14600.0,900.0825,901.0807,896.9691,899.8947,14600.0
2024-08-23 09:50:00,910.72,911.17,908.6,911.17,11094.0,900.1319,900.5767,898.0365,900.5767,11094.0
2024-08-23 10:00:00,911.41,921.29,911.41,919.15,29456.0,900.8139,910.579,900.8139,908.4639,29456.0
2024-08-23 10:10:00,918.65,922.13,913.34,916.61,29314.0,907.9697,911.4092,902.7214,905.9534,29314.0
2024-08-23 10:20:00,916.55,920.5,915.6,919.48,17999.0,905.8941,909.7982,904.9552,908.7901,17999.0
2024-08-23 10:30:00,919.66,919.8,913.56,914.48,19405.0,908.968,909.1063,902.9389,903.8482,19405.0
2024-08-23 10:40:00,914.48,916.17,907.95,910.46,33511.0,903.8482,905.5185,897.3941,899.8749,33511.0
2024-08-23 10:50:00,910.91,911.27,905.95,910.66,35411.0,900.3197,900.6755,895.4174,900.0726,35411.0
2024-08-23 11:00:00,909.65,910.48,908.82,910.06,19493.0,899.0743,899.8947,898.254,899.4796,19493.0
2024-08-23 11:10:00,909.19,914.63,908.04,914.35,14869.0,898.6197,903.9964,897.4831,903.7197,14869.0
2024-08-23 11:20:00,913.79,914.04,912.41,913.29,11285.0,903.1662,903.4133,901.8023,902.672,11285.0
2024-08-23 11:30:00,913.14,915.9,912.36,914.1,55854.0,902.5238,905.2517,901.7528,903.4726,55854.0
2024-08-23 11:40:00,914.1,916.2,910.8,911.55,9896.0,903.4726,905.5482,900.211,900.9523,9896.0
2024-08-23 11:50:00,910.87,911.24,909.69,909.98,7672.0,900.2802,900.6459,899.1139,899.4005,7672.0
2024-08-23 12:00:00,909.99,909.99,907.0,908.86,9447.0,899.4104,899.4104,896.4551,898.2935,9447.0
2024-08-23 12:10:00,908.41,908.94,905.35,908.25,11977.0,897.8488,898.3726,894.8243,897.6906,11977.0
2024-08-23 12:20:00,907.24,907.25,904.12,905.57,7952.0,896.6924,896.7022,893.6086,895.0418,7952.0
2024-08-23 12:30:00,905.8,908.5,905.35,907.44,6131.0,895.2691,897.9377,894.8243,896.89,6131.0
2024-08-23 12:40:00,907.17,907.59,903.64,905.56,11855.0,896.6232,897.0383,893.1342,895.0319,11855.0
2024-08-23 12:50:00,906.21,909.53,905.85,909.35,5000.0,895.6743,898.9557,895.3185,898.7778,5000.0
2024-08-23 13:00:00,908.62,909.94,908.39,909.28,1823.0,898.0563,899.361,897.829,898.7086,1823.0
2024-08-23 13:10:00,909.95,910.15,908.78,909.28,1800.0,899.3709,899.5685,898.2145,898.7086,1800.0
2024-08-23 13:20:00,909.49,911.4,909.27,911.4,1611.0,898.9162,900.804,898.6988,900.804,1611.0
2024-08-23 13:30:00,911.82,912.0,910.58,911.32,2527.0,901.2191,901.397,899.9935,900.7249,2527.0
2024-08-23 13:40:00,911.32,911.76,909.78,910.2,19822.0,900.7249,901.1598,899.2028,899.6179,19822.0
2024-08-23 13:50:00,910.17,910.4,906.89,908.33,21439.0,899.5883,899.8156,896.3464,897.7697,21439.0
2024-08-23 14:00:00,907.09,908.51,907.09,907.99,8951.0,896.5441,897.9476,896.5441,897.4336,8951.0
2024-08-23 14:10:00,908.74,908.77,907.29,908.33,8815.0,898.1749,898.2046,896.7418,897.7697,8815.0
2024-08-23 14:20:00,908.18,908.42,906.46,908.42,11562.0,897.6214,897.8586,895.9214,897.8586,11562.0
2024-08-23 14:30:00,907.58,908.98,907.58,908.41,8813.0,897.0284,898.4121,897.0284,897.8488,8813.0
2024-08-23 14:40:00,908.41,909.35,908.41,908.53,7410.0,897.8488,898.7778,897.8488,897.9674,7410.0
2024-08-23 14:50:00,908.93,908.93,906.51,907.04,7066.0,898.3627,898.3627,895.9708,896.4947,7066.0
2024-08-23 15:00:00,907.22,907.25,905.39,906.91,7415.0,896.6726,896.7022,894.8639,896.3662,7415.0
2024-08-23 15:10:00,907.06,908.5,906.82,908.26,26181.0,896.5145,897.9377,896.2772,897.7005,26181.0
2024-08-23 15:20:00,908.75,909.71,908.19,908.55,12268.0,898.1848,899.1336,897.6313,897.9871,12268.0
2024-08-23 15:30:00,908.17,908.3,906.06,906.16,12937.0,897.6115,897.74,895.5261,895.6249,12937.0
2024-08-23 15:40:00,906.33,906.79,904.01,904.53,27454.0,895.7929,896.2476,893.4999,894.0139,27454.0
2024-08-23 15:50:00,904.53,908.41,903.13,907.17,79432.0,894.0139,897.8488,892.6301,896.6232,79432.0
2024-08-26 09:30:00,903.94,904.64,898.82,903.48,27623.0,893.4307,894.1226,888.3703,892.9761,27623.0
2024-08-26 09:40:00,903.03,903.67,899.96,901.49,19779.0,892.5313,893.1639,889.497,891.0092,19779.0
2024-08-26 09:50:00,901.46,902.28,898.14,901.4,21618.0,890.9796,891.79,887.6982,890.9203,21618.0
2024-08-26 10:00:00,901.64,902.29,897.4,897.4,16096.0,891.1575,891.7999,886.9668,886.9668,16096.0
2024-08-26 10:10:00,897.44,897.44,893.42,893.72,20962.0,887.0063,887.0063,883.033,883.3295,20962.0
2024-08-26 10:20:00,894.01,895.19,892.31,892.31,11892.0,883.6162,884.7825,881.9359,881.9359,11892.0
2024-08-26 10:30:00,892.12,892.12,884.07,884.17,17713.0,881.7481,881.7481,873.7917,873.8906,17713.0
2024-08-26 10:40:00,884.33,889.95,884.33,886.89,18759.0,874.0487,879.6034,874.0487,876.579,18759.0
2024-08-26 10:50:00,886.66,890.78,886.52,890.78,10869.0,876.3516,880.4237,876.2133,880.4237,10869.0
2024-08-26 11:00:00,890.88,891.28,888.88,889.25,9141.0,880.5226,880.9179,878.5458,878.9115,9141.0
2024-08-26 11:10:00,889.45,889.79,887.38,888.18,7779.0,879.1092,879.4452,877.0633,877.854,7779.0
2024-08-26 11:20:00,888.07,890.59,887.5,890.04,12593.0,877.7452,880.2359,877.1819,879.6923,12593.0
2024-08-26 11:30:00,889.27,890.0,888.54,889.56,37544.0,878.9313,879.6528,878.2098,879.2179,37544.0
2024-08-26 11:40:00,889.35,889.83,886.0,887.25,15567.0,879.0103,879.4848,875.6993,876.9348,15567.0
2024-08-26 11:50:00,887.27,887.67,884.24,885.2,12053.0,876.9545,877.3499,873.9598,874.9086,12053.0
2024-08-26 12:00:00,884.85,887.04,884.72,885.2,9007.0,874.5627,876.7272,874.4342,874.9086,9007.0
2024-08-26 12:10:00,885.43,886.95,885.11,885.98,13587.0,875.1359,876.6383,874.8196,875.6795,13587.0
2024-08-26 12:20:00,886.56,890.45,886.55,890.32,13452.0,876.2528,880.0976,876.2429,879.9691,13452.0
2024-08-26 12:30:00,889.52,890.49,888.28,888.74,6164.0,879.1784,880.1371,877.9528,878.4074,6164.0
2024-08-26 12:40:00,888.71,889.63,887.73,888.87,7763.0,878.3778,879.2871,877.4092,878.5359,7763.0
2024-08-26 12:50:00,889.2,889.29,887.87,888.49,4943.0,878.8621,878.951,877.5476,878.1603,4943.0
2024-08-26 13:00:00,888.73,889.15,886.93,887.77,3810.0,878.3976,878.8127,876.6185,877.4487,3810.0
2024-08-26 13:10:00,887.28,887.94,885.97,886.01,5007.0,876.9644,877.6167,875.6696,875.7092,5007.0
2024-08-26 13:20:00,886.27,888.73,886.1,886.86,6479.0,875.9662,878.3976,875.7981,876.5493,6479.0
2024-08-26 13:30:00,887.95,887.95,884.36,884.36,4913.0,877.6266,877.6266,874.0784,874.0784,4913.0
2024-08-26 13:40:00,884.86,886.0,883.12,883.9,8909.0,874.5726,875.6993,872.8528,873.6237,8909.0
2024-08-26 13:50:00,883.76,885.5,883.75,885.01,3867.0,873.4853,875.2051,873.4755,874.7208,3867.0
2024-08-26 14:00:00,884.01,884.62,882.72,883.08,6045.0,873.7324,874.3353,872.4574,872.8132,6045.0
2024-08-26 14:10:00,883.75,885.29,883.37,884.96,5353.0,873.4755,874.9976,873.0999,874.6714,5353.0
2024-08-26 14:20:00,884.2,887.08,884.2,886.3,4065.0,873.9202,876.7667,873.9202,875.9958,4065.0
2024-08-26 14:30:00,886.37,888.52,886.32,888.52,4304.0,876.065,878.19,876.0156,878.19,4304.0
2024-08-26 14:40:00,888.09,888.89,887.28,887.28,4188.0,877.765,878.5557,876.9644,876.9644,4188.0
2024-08-26 14:50:00,887.0,888.58,887.0,888.5,4210.0,876.6877,878.2493,876.6877,878.1702,4210.0
2024-08-26 15:00:00,888.5,888.96,886.56,887.1,8236.0,878.1702,878.6249,876.2528,876.7865,8236.0
2024-08-26 15:10:00,886.53,887.83,886.49,887.83,10617.0,876.2231,877.508,876.1836,877.508,10617.0
2024-08-26 15:20:00,887.25,888.0,886.01,886.01,7904.0,876.9348,877.676,875.7092,875.7092,7904.0
2024-08-26 15:30:00,885.22,886.14,884.44,885.13,18630.0,874.9284,875.8377,874.1574,874.8394,18630.0
2024-08-26 15:40:00,885.13,885.76,882.45,882.94,20058.0,874.8394,875.4621,872.1906,872.6749,20058.0
2024-08-26 15:50:00,883.37,886.27,882.51,883.28,81727.0,873.0999,875.9662,872.2499,873.0109,81727.0
2024-08-27 09:30:00,880.58,882.86,876.53,880.4,28297.0,870.3423,872.5958,866.3394,870.1644,28297.0
2024-08-27 09:40:00,879.59,879.65,874.48,879.33,12918.0,869.3638,869.4231,864.3132,869.1068,12918.0
2024-08-27 09:50:00,879.73,884.42,879.46,883.25,6513.0,869.5022,874.1377,869.2353,872.9813,6513.0
2024-08-27 10:00:00,884.71,886.09,883.12,884.12,5910.0,874.4243,875.7883,872.8528,873.8412,5910.0
2024-08-27 10:10:00,884.27,887.98,884.27,885.7,16654.0,873.9894,877.6563,873.9894,875.4028,16654.0
2024-08-27 10:20:00,885.26,891.43,885.26,890.99,6761.0,874.9679,881.0662,874.9679,880.6313,6761.0
2024-08-27 10:30:00,891.51,892.99,889.21,891.27,8372.0,881.1452,882.608,878.872,880.908,8372.0
2024-08-27 10:40:00,890.81,892.05,889.51,890.13,6934.0,880.4534,881.679,879.1685,879.7813,6934.0
2024-08-27 10:50:00,889.72,890.93,889.29,890.93,5412.0,879.376,880.572,878.951,880.572,5412.0
2024-08-27 11:00:00,891.02,891.04,889.5,890.29,4228.0,880.6609,880.6807,879.1586,879.9394,4228.0
2024-08-27 11:10:00,890.26,890.27,888.2,888.41,5641.0,879.9098,879.9197,877.8737,878.0813,5641.0
2024-08-27 11:20:00,888.54,888.95,887.0,888.38,4657.0,878.2098,878.615,876.6877,878.0516,4657.0
2024-08-27 11:30:00,887.53,887.53,884.63,885.68,24137.0,877.2115,877.2115,874.3452,875.383,24137.0
2024-08-27 11:40:00,885.42,887.45,885.0,887.08,3340.0,875.126,877.1324,874.7109,876.7667,3340.0
2024-08-27 11:50:00,887.37,888.77,886.32,888.77,6303.0,877.0534,878.4371,876.0156,878.4371,6303.0
2024-08-27 12:00:00,887.32,887.91,886.0,886.04,4293.0,877.004,877.5871,875.6993,875.7388,4293.0
2024-08-27 12:10:00,886.28,888.34,886.14,888.34,5276.0,875.976,878.0121,875.8377,878.0121,5276.0
2024-08-27 12:20:00,888.22,888.8,886.8,888.37,2392.0,877.8935,878.4667,876.49,878.0417,2392.0
2024-08-27 12:30:00,889.0,890.34,888.0,888.11,7427.0,878.6644,879.9888,877.676,877.7848,7427.0
2024-08-27 12:40:00,889.15,889.15,886.29,888.87,3162.0,878.8127,878.8127,875.9859,878.5359,3162.0
2024-08-27 12:50:00,889.61,889.61,888.63,889.04,2476.0,879.2673,879.2673,878.2987,878.704,2476.0
2024-08-27 13:00:00,889.37,889.96,888.84,889.74,2160.0,879.0301,879.6133,878.5063,879.3958,2160.0
2024-08-27 13:10:00,889.8,891.1,889.26,890.89,4482.0,879.4551,880.74,878.9214,880.5324,4482.0
2024-08-27 13:20:00,891.7,894.98,891.65,894.98,3139.0,881.333,884.5749,881.2836,884.5749,3139.0
2024-08-27 13:30:00,894.88,895.28,893.15,893.33,3450.0,884.4761,884.8714,882.7662,882.9441,3450.0
2024-08-27 13:40:00,893.11,893.52,892.8,893.34,3368.0,882.7266,883.1319,882.4202,882.954,3368.0
2024-08-27 13:50:00,894.5,895.76,894.5,895.76,4786.0,884.1005,885.3458,884.1005,885.3458,4786.0
2024-08-27 14:00:00,894.82,894.82,893.65,893.66,2449.0,884.4168,884.4168,883.2604,883.2702,2449.0
2024-08-27 14:10:00,893.24,893.69,892.17,892.3,1925.0,882.8551,883.2999,881.7976,881.9261,1925.0
2024-08-27 14:20:00,892.57,892.7,891.43,892.35,3253.0,882.1929,882.3214,881.0662,881.9755,3253.0
2024-08-27 14:30:00,891.81,892.24,890.84,891.09,2930.0,881.4417,881.8668,880.483,880.7301,2930.0
2024-08-27 14:40:00,892.04,893.7,891.95,893.7,4179.0,881.6691,883.3098,881.5801,883.3098,4179.0
2024-08-27 14:50:00,892.04,892.71,891.14,891.54,2519.0,881.6691,882.3313,880.7795,881.1749,2519.0
2024-08-27 15:00:00,891.59,891.59,889.28,889.71,4003.0,881.2243,881.2243,878.9412,879.3662,4003.0
2024-08-27 15:10:00,890.19,891.34,890.0,891.18,2557.0,879.8406,880.9772,879.6528,880.8191,2557.0
2024-08-27 15:20:00,890.91,891.65,890.86,891.57,4131.0,880.5522,881.2836,880.5028,881.2045,4131.0
2024-08-27 15:30:00,891.29,891.67,890.23,891.67,4510.0,880.9278,881.3034,879.8801,881.3034,4510.0
2024-08-27 15:40:00,891.69,893.0,891.26,892.93,7964.0,881.3231,882.6179,880.8981,882.5487,7964.0
2024-08-27 15:50:00,892.74,892.74,889.26,890.59,30280.0,882.3609,882.3609,878.9214,880.2359,30280.0
2024-08-28 09:30:00,890.7,897.0,890.0,893.51,13177.0,880.3447,886.5714,879.6528,883.122,13177.0
2024-08-28 09:40:00,893.36,895.41,892.44,892.44,7029.0,882.9737,884.9999,882.0644,882.0644,7029.0
2024-08-28 09:50:00,891.75,894.48,891.34,892.8,8878.0,881.3824,884.0807,880.9772,882.4202,8878.0
2024-08-28 10:00:00,893.65,893.65,888.9,889.12,7336.0,883.2604,883.2604,878.5656,878.783,7336.0
2024-08-28 10:10:00,889.6,893.3,888.75,893.3,6394.0,879.2574,882.9144,878.4173,882.9144,6394.0
2024-08-28 10:20:00,894.87,897.46,893.7,895.92,4272.0,884.4662,887.0261,883.3098,885.504,4272.0
2024-08-28 10:30:00,897.0,897.08,894.45,894.6,7300.0,886.5714,886.6505,884.0511,884.1993,7300.0
2024-08-28 10:40:00,893.75,894.43,889.82,890.06,8471.0,883.3592,884.0313,879.4749,879.7121,8471.0
2024-08-28 10:50:00,890.62,893.61,889.87,891.25,4547.0,880.2656,883.2208,879.5243,880.8883,4547.0
2024-08-28 11:00:00,890.49,890.99,888.46,889.82,4295.0,880.1371,880.6313,878.1307,879.4749,4295.0
2024-08-28 11:10:00,890.22,890.22,885.57,886.02,5660.0,879.8702,879.8702,875.2743,875.7191,5660.0
2024-08-28 11:20:00,887.5,888.74,886.66,888.71,7558.0,877.1819,878.4074,876.3516,878.3778,7558.0
2024-08-28 11:30:00,888.6,892.23,888.42,891.0,14513.0,878.2691,881.8569,878.0912,880.6412,14513.0
2024-08-28 11:40:00,891.09,892.79,889.24,891.66,7033.0,880.7301,882.4104,878.9016,881.2935,7033.0
2024-08-28 11:50:00,892.88,894.49,892.12,894.49,4586.0,882.4993,884.0906,881.7481,884.0906,4586.0
2024-08-28 12:00:00,893.45,894.52,892.23,892.88,3499.0,883.0627,884.1202,881.8569,882.4993,3499.0
2024-08-28 12:10:00,892.5,892.5,888.87,889.87,2955.0,882.1237,882.1237,878.5359,879.5243,2955.0
2024-08-28 12:20:00,890.11,890.11,887.71,889.26,2445.0,879.7615,879.7615,877.3894,878.9214,2445.0
2024-08-28 12:30:00,889.38,891.42,888.04,891.35,2162.0,879.04,881.0563,877.7156,880.9871,2162.0
2024-08-28 12:40:00,891.19,891.42,890.56,890.82,3387.0,880.829,881.0563,880.2063,880.4633,3387.0
2024-08-28 12:50:00,891.99,894.18,891.47,893.08,3979.0,881.6197,883.7842,881.1057,882.697,3979.0
2024-08-28 13:00:00,894.24,894.24,891.72,892.02,1794.0,883.8435,883.8435,881.3528,881.6493,1794.0
2024-08-28 13:10:00,891.55,891.86,888.92,889.5,5768.0,881.1848,881.4912,878.5853,879.1586,5768.0
2024-08-28 13:20:00,889.4,889.5,887.47,887.47,7213.0,879.0598,879.1586,877.1522,877.1522,7213.0
2024-08-28 13:30:00,887.23,889.93,887.16,888.61,5298.0,876.915,879.5836,876.8458,878.279,5298.0
2024-08-28 13:40:00,888.19,888.92,886.0,886.23,13343.0,877.8638,878.5853,875.6993,875.9266,13343.0
2024-08-28 13:50:00,886.17,886.17,880.42,880.84,6133.0,875.8673,875.8673,870.1842,870.5993,6133.0
2024-08-28 14:00:00,881.06,884.0,880.71,884.0,3695.0,870.8167,873.7225,870.4708,873.7225,3695.0
2024-08-28 14:10:00,882.05,884.03,882.05,883.46,3195.0,871.7952,873.7522,871.7952,873.1888,3195.0
2024-08-28 14:20:00,885.0,885.08,883.77,883.96,880.0,874.7109,874.79,873.4952,873.683,880.0
2024-08-28 14:30:00,884.37,886.04,884.0,885.3,2009.0,874.0882,875.7388,873.7225,875.0074,2009.0
2024-08-28 14:40:00,886.04,886.13,884.56,884.95,1550.0,875.7388,875.8278,874.276,874.6615,1550.0
2024-08-28 14:50:00,885.78,890.82,885.78,890.82,5156.0,875.4819,880.4633,875.4819,880.4633,5156.0
2024-08-28 15:00:00,892.36,893.5,891.23,892.1,3051.0,881.9854,883.1121,880.8685,881.7284,3051.0
2024-08-28 15:10:00,892.75,893.48,891.46,892.79,2604.0,882.3708,883.0923,881.0958,882.4104,2604.0
2024-08-28 15:20:00,892.49,894.35,890.97,893.37,3086.0,882.1138,883.9522,880.6115,882.9836,3086.0
2024-08-28 15:30:00,893.58,893.98,890.79,891.8,3325.0,883.1912,883.5865,880.4336,881.4319,3325.0
2024-08-28 15:40:00,892.28,892.83,890.8,890.8,4213.0,881.9063,882.4499,880.4435,880.4435,4213.0
2024-08-28 15:50:00,891.81,891.81,888.0,888.02,30670.0,881.4417,881.4417,877.676,877.6958,30670.0
2024-08-29 09:30:00,905.85,909.62,902.1,906.9,34779.0,895.3185,899.0447,891.6121,896.3563,34779.0
2024-08-29 09:40:00,907.35,908.13,902.91,907.95,17859.0,896.8011,897.572,892.4127,897.3941,17859.0
2024-08-29 09:50:00,907.29,908.7,901.7,908.1,12885.0,896.7418,898.1354,891.2168,897.5424,12885.0
2024-08-29 10:00:00,908.89,911.31,906.52,906.52,13206.0,898.3232,900.715,895.9807,895.9807,13206.0
2024-08-29 10:10:00,907.1,908.71,904.68,906.52,6124.0,896.554,898.1453,894.1621,895.9807,6124.0
2024-08-29 10:20:00,906.68,909.53,905.67,907.87,9414.0,896.1389,898.9557,895.1406,897.315,9414.0
2024-08-29 10:30:00,907.65,908.49,906.71,908.22,7741.0,897.0976,897.9278,896.1685,897.661,7741.0
2024-08-29 10:40:00,909.02,911.2,907.92,911.2,5977.0,898.4517,900.6063,897.3645,900.6063,5977.0
2024-08-29 10:50:00,911.2,911.73,907.35,908.44,6869.0,900.6063,901.1302,896.8011,897.8784,6869.0
2024-08-29 11:00:00,908.8,909.61,907.13,909.61,4627.0,898.2342,899.0348,896.5836,899.0348,4627.0
2024-08-29 11:10:00,909.66,911.86,909.23,909.26,5004.0,899.0842,901.2586,898.6592,898.6889,5004.0
2024-08-29 11:20:00,909.73,909.73,908.0,908.4,3798.0,899.1534,899.1534,897.4435,897.8389,3798.0
2024-08-29 11:30:00,909.6,913.93,909.2,913.93,22977.0,899.0249,903.3046,898.6296,903.3046,22977.0
2024-08-29 11:40:00,914.53,914.53,911.89,913.77,2452.0,903.8976,903.8976,901.2883,903.1464,2452.0
2024-08-29 11:50:00,914.0,914.0,912.89,912.89,1305.0,903.3738,903.3738,902.2767,902.2767,1305.0
2024-08-29 12:00:00,913.45,913.6,912.34,913.31,6397.0,902.8302,902.9784,901.7331,902.6918,6397.0
2024-08-29 12:10:00,913.31,913.32,911.29,911.99,4044.0,902.6918,902.7017,900.6953,901.3871,4044.0
2024-08-29 12:20:00,912.25,913.14,911.94,911.95,3064.0,901.6441,902.5238,901.3377,901.3476,3064.0
2024-08-29 12:30:00,912.37,913.3,911.7,912.29,8387.0,901.7627,902.6819,901.1005,901.6836,8387.0
2024-08-29 12:40:00,912.12,912.45,910.81,910.81,5801.0,901.5156,901.8418,900.2209,900.2209,5801.0
2024-08-29 12:50:00,910.64,910.65,908.83,910.18,2831.0,900.0528,900.0627,898.2639,899.5982,2831.0
2024-08-29 13:00:00,908.57,910.09,908.46,908.5,1407.0,898.0069,899.5092,897.8982,897.9377,1407.0
2024-08-29 13:10:00,908.36,908.63,907.0,907.3,8412.0,897.7993,898.0662,896.4551,896.7517,8412.0
2024-08-29 13:20:00,907.2,908.07,907.02,907.33,13244.0,896.6528,897.5127,896.4749,896.7813,13244.0
2024-08-29 13:30:00,907.58,908.76,907.02,907.4,3498.0,897.0284,898.1947,896.4749,896.8505,3498.0
2024-08-29 13:40:00,907.03,907.56,905.55,906.25,2406.0,896.4848,897.0086,895.022,895.7139,2406.0
2024-08-29 13:50:00,906.33,907.99,906.13,907.99,26551.0,895.7929,897.4336,895.5953,897.4336,26551.0
2024-08-29 14:00:00,907.61,907.86,905.2,906.18,4638.0,897.0581,897.3052,894.6761,895.6447,4638.0
2024-08-29 14:10:00,905.79,905.79,903.37,903.99,4841.0,895.2592,895.2592,892.8674,893.4801,4841.0
2024-08-29 14:20:00,903.35,904.62,898.11,898.88,15870.0,892.8476,894.1028,887.6685,888.4296,15870.0
2024-08-29 14:30:00,898.0,898.0,890.91,891.86,14305.0,887.5598,887.5598,880.5522,881.4912,14305.0
2024-08-29 14:40:00,891.45,892.8,884.56,887.96,33998.0,881.0859,882.4202,874.276,877.6365,33998.0
2024-08-29 14:50:00,887.93,890.68,885.96,889.7,11105.0,877.6069,880.3249,875.6598,879.3563,11105.0
2024-08-29 15:00:00,889.26,890.24,885.34,885.35,16423.0,878.9214,879.89,875.047,875.0569,16423.0
2024-08-29 15:10:00,885.65,887.86,882.99,886.28,14891.0,875.3534,877.5377,872.7243,875.976,14891.0
2024-08-29 15:20:00,886.44,887.38,883.34,885.89,20066.0,876.1342,877.0633,873.0702,875.5906,20066.0
2024-08-29 15:30:00,885.69,891.24,885.44,890.69,9213.0,875.3929,880.8784,875.1458,880.3348,9213.0
2024-08-29 15:40:00,890.13,891.25,887.61,887.75,20130.0,879.7813,880.8883,877.2906,877.429,20130.0
2024-08-29 15:50:00,888.12,889.17,884.0,887.7,50433.0,877.7946,878.8324,873.7225,877.3795,50433.0
2024-08-30 09:30:00,900.11,900.11,893.89,896.27,27837.0,889.6453,889.6453,883.4976,885.8499,27837.0
2024-08-30 09:40:00,896.76,900.03,896.3,899.74,10271.0,886.3342,889.5662,885.8795,889.2796,10271.0
2024-08-30 09:50:00,898.95,904.1,898.2,903.67,10721.0,888.4987,893.5889,887.7575,893.1639,10721.0
2024-08-30 10:00:00,903.63,906.94,901.08,901.98,15377.0,893.1243,896.3958,890.604,891.4935,15377.0
2024-08-30 10:10:00,902.69,902.9,899.99,901.25,6136.0,892.1953,892.4028,889.5266,890.772,6136.0
2024-08-30 10:20:00,899.72,899.98,898.09,899.15,7319.0,889.2598,889.5168,887.6487,888.6964,7319.0
2024-08-30 10:30:00,899.76,901.88,899.61,901.43,4412.0,889.2993,891.3947,889.1511,890.9499,4412.0
2024-08-30 10:40:00,901.95,902.82,899.1,900.51,7115.0,891.4639,892.3237,888.647,890.0406,7115.0
2024-08-30 10:50:00,900.08,900.08,895.05,897.15,6744.0,889.6156,889.6156,884.6441,886.7197,6744.0
2024-08-30 11:00:00,897.0,897.99,896.55,897.58,5593.0,886.5714,887.5499,886.1266,887.1447,5593.0
2024-08-30 11:10:00,899.68,899.95,897.6,897.75,4004.0,889.2203,889.4871,887.1644,887.3127,4004.0
2024-08-30 11:20:00,898.09,899.03,897.66,898.21,3514.0,887.6487,888.5778,887.2237,887.7673,3514.0
2024-08-30 11:30:00,897.99,898.68,895.0,897.81,21783.0,887.5499,888.2319,884.5947,887.372,21783.0
2024-08-30 11:40:00,898.61,899.17,897.35,897.35,1234.0,888.1627,888.7162,886.9173,886.9173,1234.0
2024-08-30 11:50:00,897.61,898.59,897.2,897.78,2445.0,887.1743,888.1429,886.7691,887.3423,2445.0
2024-08-30 12:00:00,897.99,897.99,894.55,896.74,14554.0,887.5499,887.5499,884.1499,886.3144,14554.0
2024-08-30 12:10:00,897.29,897.29,896.09,896.1,2044.0,886.858,886.858,885.672,885.6819,2044.0
2024-08-30 12:20:00,896.13,896.35,892.07,892.13,3677.0,885.7115,885.929,881.6987,881.758,3677.0
2024-08-30 12:30:00,892.2,892.2,889.21,890.29,6472.0,881.8272,881.8272,878.872,879.9394,6472.0
2024-08-30 12:40:00,890.57,890.57,888.94,889.95,4141.0,880.2162,880.2162,878.6051,879.6034,4141.0
2024-08-30 12:50:00,890.68,893.81,890.67,893.81,1979.0,880.3249,883.4185,880.315,883.4185,1979.0
2024-08-30 13:00:00,893.3,895.06,893.29,894.19,2905.0,882.9144,884.654,882.9045,883.7941,2905.0
2024-08-30 13:10:00,894.66,895.33,893.09,893.09,1701.0,884.2586,884.9208,882.7069,882.7069,1701.0
2024-08-30 13:20:00,893.98,893.98,892.9,893.94,2807.0,883.5865,883.5865,882.5191,883.547,2807.0
2024-08-30 13:30:00,893.53,894.28,892.8,892.8,3263.0,883.1418,883.883,882.4202,882.4202,3263.0
2024-08-30 13:40:00,892.93,893.52,892.41,893.2,4357.0,882.5487,883.1319,882.0348,882.8156,4357.0
2024-08-30 13:50:00,892.69,893.85,891.68,891.9,4207.0,882.3115,883.458,881.3133,881.5307,4207.0
2024-08-30 14:00:00,891.81,892.55,889.9,892.35,15068.0,881.4417,882.1731,879.554,881.9755,15068.0
2024-08-30 14:10:00,892.77,893.76,892.66,893.76,2290.0,882.3906,883.3691,882.2819,883.3691,2290.0
2024-08-30 14:20:00,893.65,894.67,893.0,893.0,2301.0,883.2604,884.2685,882.6179,882.6179,2301.0
2024-08-30 14:30:00,893.51,895.39,893.51,894.72,2449.0,883.122,884.9801,883.122,884.3179,2449.0
2024-08-30 14:40:00,894.59,896.02,894.55,896.02,6361.0,884.1894,885.6028,884.1499,885.6028,6361.0
2024-08-30 14:50:00,896.15,898.27,896.07,898.26,3600.0,885.7313,887.8266,885.6522,887.8168,3600.0
2024-08-30 15:00:00,898.21,898.43,896.81,897.81,2505.0,887.7673,887.9848,886.3836,887.372,2505.0
2024-08-30 15:10:00,897.72,897.72,895.4,896.91,7139.0,887.283,887.283,884.99,886.4825,7139.0
2024-08-30 15:20:00,897.5,899.62,897.45,898.93,4533.0,887.0656,889.161,887.0162,888.479,4533.0
2024-08-30 15:30:00,899.2,899.2,895.71,896.32,4237.0,888.7458,888.7458,885.2964,885.8993,4237.0
2024-08-30 15:40:00,896.67,897.22,894.51,895.21,11171.0,886.2452,886.7889,884.1104,884.8022,11171.0
2024-08-30 15:50:00,895.52,904.34,895.34,903.95,90918.0,885.1086,893.8261,884.9307,893.4406,90918.0
2024-09-03 09:30:00,893.02,893.02,878.08,878.17,42351.0,882.6377,882.6377,867.8714,867.9603,42351.0
2024-09-03 09:40:00,878.47,879.84,875.14,879.34,19164.0,868.2568,869.6109,864.9656,869.1167,19164.0
2024-09-03 09:50:00,878.72,879.05,873.72,874.8,16608.0,868.5039,868.8301,863.5621,864.6295,16608.0
2024-09-03 10:00:00,873.61,876.34,870.11,873.77,13646.0,863.4533,866.1516,859.994,863.6115,13646.0
2024-09-03 10:10:00,874.22,874.71,871.08,873.69,9901.0,864.0563,864.5406,860.9528,863.5324,9901.0
2024-09-03 10:20:00,873.43,875.22,872.47,874.8,9045.0,863.2754,865.0446,862.3266,864.6295,9045.0
2024-09-03 10:30:00,873.8,873.8,869.98,870.78,12055.0,863.6411,863.6411,859.8655,860.6562,12055.0
2024-09-03 10:40:00,870.9,872.24,867.1,867.57,18046.0,860.7749,862.0993,857.019,857.4836,18046.0
2024-09-03 10:50:00,866.73,868.61,861.49,861.49,16128.0,856.6533,858.5115,851.4743,851.4743,16128.0
2024-09-03 11:00:00,861.26,864.94,859.94,863.57,24801.0,851.2469,854.8841,849.9423,853.5301,24801.0
2024-09-03 11:10:00,863.01,867.52,862.73,866.13,28080.0,852.9766,857.4341,852.6998,856.0603,28080.0
2024-09-03 11:20:00,866.33,866.45,863.6,864.36,20898.0,856.258,856.3766,853.5597,854.3109,20898.0
2024-09-03 11:30:00,863.83,865.35,862.69,862.81,39924.0,853.787,855.2894,852.6603,852.7789,39924.0
2024-09-03 11:40:00,862.0,862.36,859.99,861.04,2904.0,851.9783,852.3341,849.9917,851.0295,2904.0
2024-09-03 11:50:00,860.37,861.49,858.69,859.25,3710.0,850.3673,851.4743,848.7068,849.2603,3710.0
2024-09-03 12:00:00,859.81,862.33,859.23,859.42,13633.0,849.8138,852.3045,849.2405,849.4283,13633.0
2024-09-03 12:10:00,858.97,861.67,858.27,859.67,5650.0,848.9836,851.6522,848.2917,849.6754,5650.0
2024-09-03 12:20:00,859.19,860.12,857.0,857.74,5717.0,849.201,850.1202,847.0365,847.7679,5717.0
2024-09-03 12:30:00,857.27,858.71,857.01,857.58,13264.0,847.3033,848.7266,847.0463,847.6097,13264.0
2024-09-03 12:40:00,857.87,858.5,856.01,856.64,5176.0,847.8963,848.519,846.058,846.6806,5176.0
2024-09-03 12:50:00,856.64,857.46,854.86,855.33,6299.0,846.6806,847.4911,844.9213,845.3859,6299.0
2024-09-03 13:00:00,854.79,855.7,853.39,853.82,2772.0,844.8521,845.7516,843.4684,843.8934,2772.0
2024-09-03 13:10:00,853.75,854.0,850.87,852.57,5567.0,843.8242,844.0713,840.9777,842.658,5567.0
2024-09-03 13:20:00,852.56,854.26,851.92,854.26,4297.0,842.6481,844.3283,842.0155,844.3283,4297.0
2024-09-03 13:30:00,853.78,854.81,851.77,854.05,4340.0,843.8539,844.8719,841.8673,844.1208,4340.0
2024-09-03 13:40:00,853.62,853.62,850.78,850.79,3526.0,843.6957,843.6957,840.8888,840.8987,3526.0
2024-09-03 13:50:00,851.44,852.22,849.58,849.78,6769.0,841.5411,842.312,839.7027,839.9004,6769.0
2024-09-03 14:00:00,850.33,850.39,846.28,846.28,4535.0,840.444,840.5033,836.4411,836.4411,4535.0
2024-09-03 14:10:00,846.79,848.97,846.78,847.75,9227.0,836.9452,839.0998,836.9353,837.894,9227.0
2024-09-03 14:20:00,848.46,848.67,846.34,847.3,6166.0,838.5957,838.8033,836.5004,837.4492,6166.0
2024-09-03 14:30:00,848.12,850.42,847.26,849.5,6850.0,838.2597,840.533,837.4097,839.6236,6850.0
2024-09-03 14:40:00,849.18,850.37,848.24,849.57,7008.0,839.3074,840.4835,838.3783,839.6928,7008.0
2024-09-03 14:50:00,849.55,850.02,848.58,849.5,8905.0,839.6731,840.1376,838.7143,839.6236,8905.0
2024-09-03 15:00:00,849.85,851.36,849.04,849.06,6666.0,839.9696,841.462,839.169,839.1888,6666.0
2024-09-03 15:10:00,848.85,849.52,847.75,848.81,8751.0,838.9812,839.6434,837.894,838.9417,8751.0
2024-09-03 15:20:00,848.71,849.36,846.94,847.43,6857.0,838.8428,839.4853,837.0934,837.5777,6857.0
2024-09-03 15:30:00,847.94,848.37,845.31,846.14,20371.0,838.0818,838.5068,835.4824,836.3027,20371.0
2024-09-03 15:40:00,845.95,847.0,841.65,844.49,25190.0,836.1149,837.1527,831.8649,834.6719,25190.0
2024-09-03 15:50:00,845.0,846.99,841.97,845.3,90669.0,835.176,837.1428,832.1812,835.4725,90669.0
2024-09-04 09:30:00,805.0,810.96,799.23,809.7,116179.0,795.641,801.5317,789.9381,800.2864,116179.0
2024-09-04 09:40:00,809.79,819.9,809.79,818.81,42221.0,800.3753,810.3678,800.3753,809.2905,42221.0
2024-09-04 09:50:00,819.46,819.46,815.48,818.79,19972.0,809.9329,809.9329,805.9992,809.2707,19972.0
2024-09-04 10:00:00,818.65,819.65,810.45,818.29,47768.0,809.1323,810.1207,801.0276,808.7765,47768.0
2024-09-04 10:10:00,818.7,822.72,812.28,812.92,66343.0,809.1817,813.155,802.8364,803.4689,66343.0
2024-09-04 10:20:00,812.92,816.46,810.6,814.95,28629.0,803.4689,806.9678,801.1759,805.4753,28629.0
2024-09-04 10:30:00,814.82,822.32,814.59,819.98,21547.0,805.3468,812.7596,805.1195,810.4469,21547.0
2024-09-04 10:40:00,820.13,821.78,817.25,818.11,16493.0,810.5951,812.2259,807.7486,808.5986,16493.0
2024-09-04 10:50:00,818.08,821.7,817.43,820.08,16725.0,808.5689,812.1469,807.9265,810.5457,16725.0
2024-09-04 11:00:00,820.46,821.11,817.41,817.6,15157.0,810.9213,811.5637,807.9067,808.0945,15157.0
2024-09-04 11:10:00,817.33,818.25,813.22,814.46,12646.0,807.8277,808.737,803.7654,804.991,12646.0
2024-09-04 11:20:00,814.64,816.18,813.98,813.98,12386.0,805.1689,806.691,804.5166,804.5166,12386.0
2024-09-04 11:30:00,813.94,815.86,811.28,812.85,41052.0,804.4771,806.3748,801.848,803.3997,41052.0
2024-09-04 11:40:00,813.09,813.5,811.28,813.16,9051.0,803.637,804.0422,801.848,803.7061,9051.0
2024-09-04 11:50:00,813.62,814.6,810.84,812.79,10973.0,804.1608,805.1294,801.4131,803.3404,10973.0
2024-09-04 12:00:00,812.37,812.69,810.56,812.07,7077.0,802.9253,803.2416,801.1364,802.6288,7077.0
2024-09-04 12:10:00,812.07,815.33,810.9,813.35,14182.0,802.6288,805.8509,801.4724,803.8939,14182.0
2024-09-04 12:20:00,812.64,817.12,812.64,816.75,7587.0,803.1922,807.6201,803.1922,807.2544,7587.0
2024-09-04 12:30:00,816.75,821.08,816.75,821.05,16944.0,807.2544,811.5341,807.2544,811.5044,16944.0
2024-09-04 12:40:00,821.37,821.37,814.9,816.05,9795.0,811.8207,811.8207,805.4259,806.5625,9795.0
2024-09-04 12:50:00,817.02,819.07,815.7,819.01,10018.0,807.5213,809.5474,806.2166,809.4881,10018.0
2024-09-04 13:00:00,818.21,819.14,817.89,819.04,3507.0,808.6974,809.6166,808.3811,809.5178,3507.0
2024-09-04 13:10:00,819.41,819.98,816.88,818.41,5978.0,809.8835,810.4469,807.3829,808.8951,5978.0
2024-09-04 13:20:00,819.0,819.58,817.65,818.1,2050.0,809.4782,810.0515,808.1439,808.5887,2050.0
2024-09-04 13:30:00,816.88,819.0,816.68,817.7,6803.0,807.3829,809.4782,807.1852,808.1934,6803.0
2024-09-04 13:40:00,817.73,818.93,816.27,818.05,3671.0,808.223,809.4091,806.78,808.5393,3671.0
2024-09-04 13:50:00,817.02,817.16,815.0,815.14,3980.0,807.5213,807.6596,805.5247,805.6631,3980.0
2024-09-04 14:00:00,814.9,815.53,813.26,814.58,4148.0,805.4259,806.0486,803.805,805.1096,4148.0
2024-09-04 14:10:00,814.86,815.06,812.5,812.5,3386.0,805.3864,805.5841,803.0538,803.0538,3386.0
2024-09-04 14:20:00,812.13,814.83,811.99,814.59,5399.0,802.6881,805.3567,802.5497,805.1195,5399.0
2024-09-04 14:30:00,814.11,815.68,810.0,810.75,7302.0,804.6451,806.1968,800.5829,801.3242,7302.0
2024-09-04 14:40:00,811.0,812.15,808.36,809.44,6656.0,801.5713,802.7079,798.9619,800.0294,6656.0
2024-09-04 14:50:00,810.21,810.21,808.33,808.33,4300.0,800.7904,800.7904,798.9323,798.9323,4300.0
2024-09-04 15:00:00,808.6,809.0,804.8,805.35,14466.0,799.1992,799.5945,795.4433,795.9869,14466.0
2024-09-04 15:10:00,805.35,807.55,805.33,805.65,12139.0,795.9869,798.1614,795.9672,796.2835,12139.0
2024-09-04 15:20:00,805.65,809.64,805.6,809.16,7601.0,796.2835,800.2271,796.234,799.7526,7601.0
2024-09-04 15:30:00,809.1,809.49,807.45,807.78,26975.0,799.6933,800.0788,798.0625,798.3887,26975.0
2024-09-04 15:40:00,807.98,810.21,807.95,809.47,22536.0,798.5864,800.7904,798.5567,800.059,22536.0
2024-09-04 15:50:00,809.76,813.06,808.15,810.99,82226.0,800.3457,803.6073,798.7544,801.5614,82226.0
2024-09-05 09:30:00,795.69,803.69,792.04,803.28,78125.0,786.4392,794.3462,782.8317,793.941,78125.0
2024-09-05 09:40:00,801.44,805.0,800.42,801.02,25518.0,792.1224,795.641,791.1143,791.7073,25518.0
2024-09-05 09:50:00,801.79,805.69,800.48,804.14,15136.0,792.4683,796.323,791.1736,794.791,15136.0
2024-09-05 10:00:00,804.75,807.97,804.15,805.1,26520.0,795.3939,798.5765,794.8009,795.7398,26520.0
2024-09-05 10:10:00,805.31,805.4,802.01,804.09,16703.0,795.9474,796.0364,792.6858,794.7416,16703.0
2024-09-05 10:20:00,804.6,808.05,804.06,805.4,16608.0,795.2457,798.6555,794.7119,796.0364,16608.0
2024-09-05 10:30:00,805.68,807.0,805.0,806.68,10522.0,796.3131,797.6178,795.641,797.3015,10522.0
2024-09-05 10:40:00,806.35,806.35,802.0,802.72,15140.0,796.9753,796.9753,792.6759,793.3875,15140.0
2024-09-05 10:50:00,802.21,802.83,800.05,801.13,18945.0,792.8834,793.4962,790.7486,791.816,18945.0
2024-09-05 11:00:00,801.27,801.66,798.69,800.85,27994.0,791.9544,792.3398,789.4044,791.5393,27994.0
2024-09-05 11:10:00,800.7,801.49,798.48,800.11,14262.0,791.391,792.1718,789.1968,790.8079,14262.0
2024-09-05 11:20:00,800.42,800.9,796.59,796.72,12566.0,791.1143,791.5887,787.3288,787.4573,12566.0
2024-09-05 11:30:00,796.1,799.7,794.0,799.0,49278.0,786.8445,790.4026,784.7689,789.7108,49278.0
2024-09-05 11:40:00,799.69,801.24,798.96,800.65,16185.0,790.3927,791.9247,789.6712,791.3416,16185.0
2024-09-05 11:50:00,800.23,802.07,799.19,799.19,7696.0,790.9265,792.7451,789.8986,789.8986,7696.0
2024-09-05 12:00:00,799.69,804.85,799.68,804.85,7065.0,790.3927,795.4928,790.3829,795.4928,7065.0
2024-09-05 12:10:00,803.38,803.87,801.05,801.05,9162.0,794.0398,794.5241,791.7369,791.7369,9162.0
2024-09-05 12:20:00,801.09,804.88,801.09,803.36,6585.0,791.7765,795.5224,791.7765,794.0201,6585.0
2024-09-05 12:30:00,803.43,803.82,801.32,801.56,9053.0,794.0893,794.4747,792.0038,792.241,9053.0
2024-09-05 12:40:00,800.97,803.77,800.0,800.0,6411.0,791.6579,794.4253,790.6991,790.6991,6411.0
2024-09-05 12:50:00,800.0,800.83,799.28,799.42,5269.0,790.6991,791.5195,789.9875,790.1259,5269.0
2024-09-05 13:00:00,801.12,801.12,798.37,799.7,5200.0,791.8061,791.8061,789.0881,790.4026,5200.0
2024-09-05 13:10:00,799.7,800.51,798.68,800.25,4761.0,790.4026,791.2032,789.3945,790.9462,4761.0
2024-09-05 13:20:00,800.41,800.51,798.25,798.25,2444.0,791.1044,791.2032,788.9695,788.9695,2444.0
2024-09-05 13:30:00,798.0,801.67,797.77,801.16,18077.0,788.7224,792.3497,788.4951,791.8457,18077.0
2024-09-05 13:40:00,801.51,804.84,801.05,804.66,3024.0,792.1916,795.4829,791.7369,795.305,3024.0
2024-09-05 13:50:00,804.37,804.45,803.11,803.75,10783.0,795.0183,795.0974,793.773,794.4055,10783.0
2024-09-05 14:00:00,804.49,804.99,801.08,802.09,10053.0,795.1369,795.6311,791.7666,792.7648,10053.0
2024-09-05 14:10:00,801.53,802.34,801.14,802.2,3431.0,792.2114,793.0119,791.8259,792.8736,3431.0
2024-09-05 14:20:00,802.21,803.26,801.34,802.1,4332.0,792.8834,793.9212,792.0236,792.7747,4332.0
2024-09-05 14:30:00,802.25,802.6,800.73,801.85,2807.0,792.923,793.2689,791.4207,792.5276,2807.0
2024-09-05 14:40:00,801.86,802.34,800.7,802.04,8534.0,792.5375,793.0119,791.391,792.7154,8534.0
2024-09-05 14:50:00,802.46,803.97,801.36,801.36,6845.0,793.1305,794.623,792.0433,792.0433,6845.0
2024-09-05 15:00:00,800.56,800.99,799.41,800.64,9200.0,791.2526,791.6776,790.116,791.3317,9200.0
2024-09-05 15:10:00,799.71,800.5,795.71,796.25,11980.0,790.4125,791.1933,786.459,786.9927,11980.0
2024-09-05 15:20:00,797.31,797.59,795.67,796.72,32680.0,788.0404,788.3172,786.4195,787.4573,32680.0
2024-09-05 15:30:00,796.66,797.07,794.65,795.1,31790.0,787.398,787.8032,785.4113,785.8561,31790.0
2024-09-05 15:40:00,794.49,794.83,791.7,793.67,26875.0,785.2532,785.5892,782.4956,784.4427,26875.0
2024-09-05 15:50:00,794.25,796.03,790.5,796.03,65242.0,785.016,786.7753,781.3096,786.7753,65242.0
2024-09-06 09:30:00,792.44,792.94,779.25,780.06,66062.0,783.227,783.7212,770.1904,770.991,66062.0
2024-09-06 09:40:00,780.47,783.25,777.14,780.58,52755.0,771.3962,774.1439,768.1049,771.5049,52755.0
2024-09-06 09:50:00,780.38,780.4,774.54,774.67,38213.0,771.3072,771.327,765.5351,765.6636,38213.0
2024-09-06 10:00:00,774.83,775.01,770.57,772.82,45481.0,765.8218,765.9997,761.6113,763.8351,45481.0
2024-09-06 10:10:00,772.85,774.57,770.11,772.73,35280.0,763.8648,765.5648,761.1566,763.7462,35280.0
2024-09-06 10:20:00,772.59,773.76,765.71,765.72,40701.0,763.6078,764.7642,756.8078,756.8177,40701.0
2024-09-06 10:30:00,765.52,768.48,762.9,765.15,49531.0,756.62,759.5456,754.0305,756.2543,49531.0
2024-09-06 10:40:00,764.99,765.25,760.08,760.23,51010.0,756.0962,756.3531,751.2433,751.3915,51010.0
2024-09-06 10:50:00,760.0,760.65,754.41,755.63,62399.0,751.1642,751.8066,745.6392,746.845,62399.0
2024-09-06 11:00:00,755.62,763.3,755.41,759.28,91819.0,746.8351,754.4258,746.6275,750.4526,91819.0
2024-09-06 11:10:00,759.28,760.83,753.55,754.99,72734.0,750.4526,751.9845,744.7892,746.2124,72734.0
2024-09-06 11:20:00,754.8,756.42,753.25,756.42,47306.0,746.0246,747.6258,744.4927,747.6258,47306.0
2024-09-06 11:30:00,756.52,758.58,754.75,757.43,106394.0,747.7246,749.7607,745.9752,748.6241,106394.0
2024-09-06 11:40:00,757.59,758.92,755.39,756.68,30697.0,748.7822,750.0967,746.6078,747.8828,30697.0
2024-09-06 11:50:00,756.09,756.81,753.65,756.33,16505.0,747.2996,748.0113,744.888,747.5369,16505.0
2024-09-06 12:00:00,755.21,758.43,755.21,756.14,17713.0,746.4299,749.6124,746.4299,747.3491,17713.0
2024-09-06 12:10:00,757.41,757.41,754.0,754.8,12948.0,748.6043,748.6043,745.2339,746.0246,12948.0
2024-09-06 12:20:00,754.8,757.0,752.32,752.32,29035.0,746.0246,748.1991,743.5735,743.5735,29035.0
2024-09-06 12:30:00,752.59,757.98,752.59,755.28,16515.0,743.8403,749.1677,743.8403,746.4991,16515.0
2024-09-06 12:40:00,754.6,757.01,754.6,755.51,17290.0,745.827,748.2089,745.827,746.7264,17290.0
2024-09-06 12:50:00,755.09,757.13,755.0,756.96,8421.0,746.3113,748.3275,746.2223,748.1595,8421.0
2024-09-06 13:00:00,756.99,760.0,755.84,760.0,10374.0,748.1892,751.1642,747.0525,751.1642,10374.0
2024-09-06 13:10:00,759.51,761.71,758.66,760.11,19488.0,750.6799,752.8543,749.8398,751.2729,19488.0
2024-09-06 13:20:00,759.47,762.98,759.38,759.38,30572.0,750.6403,754.1095,750.5514,750.5514,30572.0
2024-09-06 13:30:00,759.0,759.61,756.85,757.45,10930.0,750.1758,750.7787,748.0508,748.6438,10930.0
2024-09-06 13:40:00,757.52,757.65,756.08,757.18,16828.0,748.713,748.8415,747.2898,748.377,16828.0
2024-09-06 13:50:00,757.25,759.0,757.0,757.53,21825.0,748.4462,750.1758,748.1991,748.7229,21825.0
2024-09-06 14:00:00,757.53,758.61,755.47,755.47,9729.0,748.7229,749.7903,746.6868,746.6868,9729.0
2024-09-06 14:10:00,755.27,756.58,754.69,755.01,9288.0,746.4892,747.7839,745.9159,746.2322,9288.0
2024-09-06 14:20:00,755.01,755.5,753.37,754.5,16622.0,746.2322,746.7165,744.6113,745.7281,16622.0
2024-09-06 14:30:00,754.27,755.0,753.25,754.16,13900.0,745.5008,746.2223,744.4927,745.3921,13900.0
2024-09-06 14:40:00,753.72,755.0,753.42,754.15,18449.0,744.9572,746.2223,744.6607,745.3822,18449.0
2024-09-06 14:50:00,754.4,756.82,752.8,756.23,16843.0,745.6293,748.0212,744.0479,747.438,16843.0
2024-09-06 15:00:00,756.44,758.31,755.68,756.62,15047.0,747.6456,749.4938,746.8944,747.8235,15047.0
2024-09-06 15:10:00,756.81,757.55,755.53,756.26,13544.0,748.0113,748.7427,746.7462,747.4677,13544.0
2024-09-06 15:20:00,756.48,757.41,755.59,756.76,25997.0,747.6851,748.6043,746.8055,747.9619,25997.0
2024-09-06 15:30:00,756.4,757.0,754.21,754.3,24040.0,747.606,748.1991,745.4415,745.5305,24040.0
2024-09-06 15:40:00,754.3,756.43,754.12,755.27,41690.0,745.5305,747.6357,745.3525,746.4892,41690.0
2024-09-06 15:50:00,755.85,756.31,750.87,752.58,127121.0,747.0624,747.5171,742.1403,743.8304,127121.0
2024-09-09 09:30:00,764.14,764.28,759.09,763.92,55218.0,755.2561,755.3944,750.2648,755.0386,55218.0
2024-09-09 09:40:00,764.19,764.19,760.56,760.88,18330.0,755.3055,755.3055,751.7177,752.034,18330.0
2024-09-09 09:50:00,761.11,763.16,760.39,762.18,17073.0,752.2613,754.2874,751.5496,753.3188,17073.0
2024-09-09 10:00:00,762.08,762.08,760.27,761.36,16406.0,753.22,753.22,751.431,752.5084,16406.0
2024-09-09 10:10:00,761.6,762.75,758.01,758.53,28895.0,752.7456,753.8822,749.1973,749.7113,28895.0
2024-09-09 10:20:00,758.88,758.89,755.66,755.66,16261.0,750.0572,750.0671,746.8746,746.8746,16261.0
2024-09-09 10:30:00,755.69,755.89,748.88,749.55,32313.0,746.9043,747.102,740.1735,740.8357,32313.0
2024-09-09 10:40:00,749.51,750.03,744.37,744.49,40289.0,740.7961,741.3101,735.7159,735.8345,40289.0
2024-09-09 10:50:00,744.38,746.16,740.91,741.04,74458.0,735.7258,737.4851,732.2961,732.4246,74458.0
2024-09-09 11:00:00,740.81,743.12,738.15,742.38,74804.0,732.1973,734.4804,729.5682,733.749,74804.0
2024-09-09 11:10:00,742.27,744.06,740.58,742.16,55749.0,733.6403,735.4095,731.97,733.5316,55749.0
2024-09-09 11:20:00,742.18,747.07,741.02,746.1,39313.0,733.5514,738.3845,732.4048,737.4258,39313.0
2024-09-09 11:30:00,745.83,748.58,745.2,746.62,94719.0,737.1589,739.877,736.5362,737.9397,94719.0
2024-09-09 11:40:00,746.33,747.0,743.49,743.93,43011.0,737.6531,738.3153,734.8461,735.281,43011.0
2024-09-09 11:50:00,743.94,748.66,743.83,747.68,23052.0,735.2909,739.956,735.1822,738.9874,23052.0
2024-09-09 12:00:00,747.44,748.67,745.82,746.54,26729.0,738.7502,739.9659,737.149,737.8607,26729.0
2024-09-09 12:10:00,746.58,748.22,746.16,747.44,14762.0,737.9002,739.5211,737.4851,738.7502,14762.0
2024-09-09 12:20:00,747.74,750.21,747.63,749.48,15415.0,739.0467,741.488,738.938,740.7665,15415.0
2024-09-09 12:30:00,749.78,750.72,748.54,749.08,49024.0,741.063,741.9921,739.8374,740.3711,49024.0
2024-09-09 12:40:00,749.49,750.36,748.32,749.81,24361.0,740.7764,741.6363,739.62,741.0927,24361.0
2024-09-09 12:50:00,749.89,750.8,749.89,750.8,10553.0,741.1717,742.0711,741.1717,742.0711,10553.0
2024-09-09 13:00:00,750.65,751.0,749.36,750.56,13544.0,741.9229,742.2688,740.6479,741.8339,13544.0
2024-09-09 13:10:00,750.26,750.98,748.51,749.81,18207.0,741.5374,742.249,739.8078,741.0927,18207.0
2024-09-09 13:20:00,749.51,750.04,749.12,749.99,11886.0,740.7961,741.32,740.4107,741.2706,11886.0
2024-09-09 13:30:00,749.99,749.99,747.72,748.49,19158.0,741.2706,741.2706,739.027,739.788,19158.0
2024-09-09 13:40:00,748.57,748.63,746.0,747.1,28207.0,739.8671,739.9264,737.3269,738.4142,28207.0
2024-09-09 13:50:00,747.1,748.25,745.61,745.61,14672.0,738.4142,739.5508,736.9415,736.9415,14672.0
2024-09-09 14:00:00,746.01,746.22,744.74,745.09,9315.0,737.3368,737.5444,736.0816,736.4275,9315.0
2024-09-09 14:10:00,745.35,745.76,744.42,745.63,10106.0,736.6845,737.0897,735.7653,736.9612,10106.0
2024-09-09 14:20:00,745.53,746.7,744.94,745.46,12455.0,736.8624,738.0188,736.2793,736.7932,12455.0
2024-09-09 14:30:00,745.22,745.68,743.2,743.2,11534.0,736.556,737.0107,734.5595,734.5595,11534.0
2024-09-09 14:40:00,743.04,745.67,743.04,745.67,27476.0,734.4014,737.0008,734.4014,737.0008,27476.0
2024-09-09 14:50:00,744.95,745.7,744.1,744.65,15165.0,736.2892,737.0304,735.449,735.9926,15165.0
2024-09-09 15:00:00,744.17,744.66,743.03,743.74,18044.0,735.5182,736.0025,734.3915,735.0932,18044.0
2024-09-09 15:10:00,743.7,744.18,742.54,743.23,14514.0,735.0537,735.5281,733.9072,734.5892,14514.0
2024-09-09 15:20:00,742.96,747.24,742.79,746.48,20308.0,734.3223,738.5525,734.1543,737.8014,20308.0
2024-09-09 15:30:00,746.47,749.0,746.46,748.17,19727.0,737.7915,740.2921,737.7816,739.4717,19727.0
2024-09-09 15:40:00,748.59,750.0,747.0,748.52,33351.0,739.8868,741.2804,738.3153,739.8177,33351.0
2024-09-09 15:50:00,748.25,749.97,746.7,749.87,89328.0,739.5508,741.2508,738.0188,741.152,89328.0
2024-09-10 09:30:00,750.11,750.11,740.73,740.8,65460.0,741.3892,741.3892,732.1182,732.1874,65460.0
2024-09-10 09:40:00,740.5,745.83,740.5,744.11,40834.0,731.8909,737.1589,731.8909,735.4589,40834.0
2024-09-10 09:50:00,744.21,747.08,742.47,744.7,20970.0,735.5578,738.3944,733.838,736.0421,20970.0
2024-09-10 10:00:00,745.08,747.76,743.95,746.98,18746.0,736.4176,739.0665,735.3008,738.2956,18746.0
2024-09-10 10:10:00,747.03,747.18,739.77,742.3,23350.0,738.345,738.4932,731.1694,733.67,23350.0
2024-09-10 10:20:00,742.31,745.79,741.29,745.5,19003.0,733.6798,737.1194,732.6717,736.8328,19003.0
2024-09-10 10:30:00,746.0,746.24,742.83,743.39,17231.0,737.3269,737.5642,734.1938,734.7473,17231.0
2024-09-10 10:40:00,743.48,744.07,740.43,741.97,9494.0,734.8362,735.4194,731.8217,733.3438,9494.0
2024-09-10 10:50:00,742.06,742.06,739.93,741.43,12314.0,733.4328,733.4328,731.3275,732.8101,12314.0
2024-09-10 11:00:00,741.28,742.43,740.02,741.33,10677.0,732.6618,733.7985,731.4165,732.7112,10677.0
2024-09-10 11:10:00,741.44,742.77,741.01,741.31,11849.0,732.82,734.1345,732.395,732.6915,11849.0
2024-09-10 11:20:00,741.55,743.15,740.66,742.66,10966.0,732.9287,734.5101,732.049,734.0258,10966.0
2024-09-10 11:30:00,742.8,743.15,737.38,738.05,50005.0,734.1642,734.5101,728.8072,729.4694,50005.0
2024-09-10 11:40:00,738.62,739.7,737.9,739.19,10655.0,730.0327,731.1002,729.3211,730.5961,10655.0
2024-09-10 11:50:00,738.68,738.68,734.53,734.53,12614.0,730.0921,730.0921,725.9903,725.9903,12614.0
2024-09-10 12:00:00,734.91,737.97,734.25,737.97,7521.0,726.3659,729.3903,725.7136,729.3903,7521.0
2024-09-10 12:10:00,737.92,739.04,736.38,738.54,8519.0,729.3409,730.4479,727.8188,729.9537,8519.0
2024-09-10 12:20:00,739.02,739.09,736.81,737.76,9715.0,730.4281,730.4973,728.2438,729.1827,9715.0
2024-09-10 12:30:00,737.8,738.41,736.69,738.06,6935.0,729.2223,729.8252,728.1252,729.4793,6935.0
2024-09-10 12:40:00,738.54,739.03,737.8,738.92,12524.0,729.9537,730.438,729.2223,730.3293,12524.0
2024-09-10 12:50:00,738.53,740.01,738.31,738.44,5263.0,729.9438,731.4066,729.7264,729.8548,5263.0
2024-09-10 13:00:00,738.47,740.0,738.4,739.17,4596.0,729.8845,731.3967,729.8153,730.5764,4596.0
2024-09-10 13:10:00,739.8,742.74,739.76,742.1,7981.0,731.199,734.1048,731.1595,733.4723,7981.0
2024-09-10 13:20:00,742.19,742.72,740.94,741.69,7059.0,733.5612,734.0851,732.3258,733.0671,7059.0
2024-09-10 13:30:00,741.7,742.75,741.53,742.64,4426.0,733.0769,734.1147,732.9089,734.006,4426.0
2024-09-10 13:40:00,742.79,743.58,742.58,743.3,5139.0,734.1543,734.9351,733.9467,734.6583,5139.0
2024-09-10 13:50:00,743.3,744.47,743.21,744.11,8008.0,734.6583,735.8147,734.5694,735.4589,8008.0
2024-09-10 14:00:00,744.35,747.27,744.35,746.55,19607.0,735.6961,738.5822,735.6961,737.8706,19607.0
2024-09-10 14:10:00,746.57,748.27,746.57,747.6,13549.0,737.8903,739.5706,737.8903,738.9083,13549.0
2024-09-10 14:20:00,747.63,747.98,745.96,747.76,14738.0,738.938,739.2839,737.2874,739.0665,14738.0
2024-09-10 14:30:00,747.8,749.24,747.64,748.34,11514.0,739.106,740.5293,738.9479,739.6397,11514.0
2024-09-10 14:40:00,749.15,750.0,748.77,749.36,11479.0,740.4403,741.2804,740.0647,740.6479,11479.0
2024-09-10 14:50:00,749.0,749.5,748.16,748.66,8498.0,740.2921,740.7863,739.4618,739.956,8498.0
2024-09-10 15:00:00,748.36,749.5,748.18,748.72,8443.0,739.6595,740.7863,739.4816,740.0153,8443.0
2024-09-10 15:10:00,749.11,749.26,748.29,748.64,14029.0,740.4008,740.549,739.5903,739.9363,14029.0
2024-09-10 15:20:00,748.8,750.28,748.79,750.11,29840.0,740.0944,741.5572,740.0845,741.3892,29840.0
2024-09-10 15:30:00,749.81,751.66,749.77,750.55,25039.0,741.0927,742.9211,741.0531,741.824,25039.0
2024-09-10 15:40:00,750.97,751.53,750.11,751.15,15221.0,742.2392,742.7927,741.3892,742.4171,15221.0
2024-09-10 15:50:00,750.75,752.0,749.14,751.45,61136.0,742.0217,743.2572,740.4304,742.7136,61136.0
2024-09-11 09:30:00,770.03,772.76,767.02,770.87,58959.0,761.0776,763.7758,758.1026,761.9078,58959.0
2024-09-11 09:40:00,770.75,772.35,767.37,767.4,33524.0,761.7892,763.3706,758.4485,758.4781,33524.0
2024-09-11 09:50:00,767.29,767.7,764.7,766.74,27424.0,758.3694,758.7747,755.8095,757.8258,27424.0
2024-09-11 10:00:00,765.51,768.43,765.17,766.22,11802.0,756.6101,759.4962,756.2741,757.3119,11802.0
2024-09-11 10:10:00,766.33,767.33,761.6,765.47,33057.0,757.4206,758.409,752.7456,756.5706,33057.0
2024-09-11 10:20:00,765.19,770.0,764.99,767.63,17989.0,756.2938,761.0479,756.0962,758.7055,17989.0
2024-09-11 10:30:00,766.95,766.95,763.3,763.86,19810.0,758.0334,758.0334,754.4258,754.9793,19810.0
2024-09-11 10:40:00,763.6,763.88,758.75,759.19,20616.0,754.7223,754.9991,749.9287,750.3636,20616.0
2024-09-11 10:50:00,758.9,764.32,758.73,764.21,19197.0,750.077,755.434,749.9089,755.3252,19197.0
2024-09-11 11:00:00,763.96,766.92,762.22,765.66,12338.0,755.0781,758.0037,753.3584,756.7584,12338.0
2024-09-11 11:10:00,764.87,767.85,764.71,766.28,13524.0,755.9776,758.9229,755.8194,757.3712,13524.0
2024-09-11 11:20:00,765.81,766.94,765.02,766.02,17246.0,756.9066,758.0235,756.1258,757.1142,17246.0
2024-09-11 11:30:00,766.09,774.07,766.09,773.5,46435.0,757.1834,765.0706,757.1834,764.5072,46435.0
2024-09-11 11:40:00,773.23,776.46,772.84,775.95,13904.0,764.2404,767.4328,763.8549,766.9287,13904.0
2024-09-11 11:50:00,775.54,775.84,771.46,774.14,7926.0,766.5235,766.82,762.4909,765.1398,7926.0
2024-09-11 12:00:00,773.95,779.0,773.95,775.55,13934.0,764.952,769.9433,764.952,766.5334,13934.0
2024-09-11 12:10:00,776.0,779.0,775.43,778.68,10317.0,766.9782,769.9433,766.4148,769.627,10317.0
2024-09-11 12:20:00,778.73,781.33,778.46,781.33,38576.0,769.6764,772.2462,769.4096,772.2462,38576.0
2024-09-11 12:30:00,781.71,782.22,779.72,781.26,13589.0,772.6218,773.1259,770.6549,772.177,13589.0
2024-09-11 12:40:00,781.25,781.25,776.93,776.93,4716.0,772.1671,772.1671,767.8974,767.8974,4716.0
2024-09-11 12:50:00,777.46,780.23,776.93,780.23,8884.0,768.4212,771.159,767.8974,771.159,8884.0
2024-09-11 13:00:00,779.73,783.0,778.9,781.06,21853.0,770.6648,773.8968,769.8444,771.9793,21853.0
2024-09-11 13:10:00,781.58,783.92,781.36,781.36,8682.0,772.4933,774.8061,772.2758,772.2758,8682.0
2024-09-11 13:20:00,780.43,783.5,780.0,783.23,8370.0,771.3567,774.391,770.9317,774.1241,8370.0
2024-09-11 13:30:00,783.25,783.75,781.36,783.38,14538.0,774.1439,774.6381,772.2758,774.2724,14538.0
2024-09-11 13:40:00,783.75,788.04,783.21,787.5,20699.0,774.6381,778.8782,774.1043,778.3445,20699.0
2024-09-11 13:50:00,787.14,787.93,785.27,787.23,19007.0,777.9887,778.7695,776.1404,778.0776,19007.0
2024-09-11 14:00:00,787.36,788.93,786.2,788.93,13485.0,778.2061,779.7578,777.0596,779.7578,13485.0
2024-09-11 14:10:00,789.34,791.1,788.99,791.0,30627.0,780.1631,781.9026,779.8171,781.8038,30627.0
2024-09-11 14:20:00,791.0,795.1,790.8,794.46,11926.0,781.8038,785.8561,781.6061,785.2235,11926.0
2024-09-11 14:30:00,794.0,796.81,793.54,796.71,31424.0,784.7689,787.5462,784.3142,787.4474,31424.0
2024-09-11 14:40:00,796.97,799.81,794.41,794.99,33882.0,787.7044,790.5113,785.1741,785.7474,33882.0
2024-09-11 14:50:00,794.82,794.87,792.05,792.05,16604.0,785.5794,785.6288,782.8416,782.8416,16604.0
2024-09-11 15:00:00,792.56,794.5,790.74,793.73,20628.0,783.3456,785.2631,781.5468,784.502,20628.0
2024-09-11 15:10:00,794.03,794.89,792.71,793.41,25838.0,784.7985,785.6485,783.4939,784.1858,25838.0
2024-09-11 15:20:00,793.25,794.61,792.52,794.12,33727.0,784.0276,785.3718,783.3061,784.8875,33727.0
2024-09-11 15:30:00,794.21,796.97,793.5,795.26,36783.0,784.9765,787.7044,784.2747,786.0142,36783.0
2024-09-11 15:40:00,795.36,796.64,794.0,796.18,40510.0,786.1131,787.3782,784.7689,786.9236,40510.0
2024-09-11 15:50:00,795.33,801.6,794.47,800.56,129231.0,786.0834,792.2805,785.2334,791.2526,129231.0
2024-09-12 09:30:00,801.39,801.71,796.51,800.7,68696.0,792.073,792.3893,787.2497,791.391,68696.0
2024-09-12 09:40:00,801.08,802.74,794.75,796.07,55188.0,791.7666,793.4073,785.5102,786.8148,55188.0
2024-09-12 09:50:00,795.35,798.76,793.71,798.16,32242.0,786.1032,789.4736,784.4823,788.8805,32242.0
2024-09-12 10:00:00,798.49,799.08,794.59,796.49,13834.0,789.2067,789.7898,785.352,787.2299,13834.0
2024-09-12 10:10:00,796.68,801.13,796.21,799.53,16776.0,787.4177,791.816,786.9532,790.2346,16776.0
2024-09-12 10:20:00,799.38,800.55,798.1,800.0,16413.0,790.0863,791.2427,788.8212,790.6991,16413.0
2024-09-12 10:30:00,800.17,801.74,795.89,797.24,25638.0,790.8672,792.4189,786.6369,787.9712,25638.0
2024-09-12 10:40:00,798.14,799.79,797.11,798.45,7531.0,788.8608,790.4916,787.8427,789.1672,7531.0
2024-09-12 10:50:00,798.26,800.22,795.91,795.96,14900.0,788.9794,790.9166,786.6567,786.7061,14900.0
2024-09-12 11:00:00,796.07,797.4,794.46,796.05,12607.0,786.8148,788.1294,785.2235,786.7951,12607.0
2024-09-12 11:10:00,795.77,799.59,794.8,797.36,10945.0,786.5183,790.2939,785.5596,788.0898,10945.0
2024-09-12 11:20:00,796.2,797.11,794.43,796.14,17019.0,786.9433,787.8427,785.1939,786.884,17019.0
2024-09-12 11:30:00,796.46,797.51,795.52,795.74,36033.0,787.2003,788.2381,786.2712,786.4887,36033.0
2024-09-12 11:40:00,795.57,797.03,794.32,796.07,3373.0,786.3206,787.7637,785.0852,786.8148,3373.0
2024-09-12 11:50:00,795.89,798.68,795.67,797.69,5266.0,786.6369,789.3945,786.4195,788.416,5266.0
2024-09-12 12:00:00,797.56,801.34,797.55,800.99,6404.0,788.2875,792.0236,788.2776,791.6776,6404.0
2024-09-12 12:10:00,801.0,802.95,800.47,802.48,9021.0,791.6875,793.6148,791.1637,793.1503,9021.0
2024-09-12 12:20:00,803.07,804.2,801.95,802.4,6301.0,793.7334,794.8503,792.6265,793.0712,6301.0
2024-09-12 12:30:00,802.69,803.16,799.77,799.77,5485.0,793.3579,793.8224,790.4718,790.4718,5485.0
2024-09-12 12:40:00,799.77,801.56,798.53,801.29,9342.0,790.4718,792.241,789.2462,791.9741,9342.0
2024-09-12 12:50:00,800.91,804.31,800.53,803.54,6506.0,791.5986,794.959,791.223,794.198,6506.0
2024-09-12 13:00:00,804.47,804.94,803.72,803.85,7050.0,795.1172,795.5817,794.3759,794.5044,7050.0
2024-09-12 13:10:00,804.44,805.07,804.02,804.74,4200.0,795.0875,795.7102,794.6724,795.384,4200.0
2024-09-12 13:20:00,804.29,805.67,803.61,805.67,2858.0,794.9393,796.3032,794.2672,796.3032,2858.0
2024-09-12 13:30:00,804.62,806.0,803.72,806.0,6389.0,795.2654,796.6294,794.3759,796.6294,6389.0
2024-09-12 13:40:00,805.86,806.76,805.36,806.7,5270.0,796.491,797.3805,795.9968,797.3212,5270.0
2024-09-12 13:50:00,806.77,808.14,806.47,807.96,4929.0,797.3904,798.7445,797.0939,798.5666,4929.0
2024-09-12 14:00:00,807.34,807.96,805.75,806.26,6707.0,797.9538,798.5666,796.3823,796.8864,6707.0
2024-09-12 14:10:00,806.4,808.14,805.71,808.14,8645.0,797.0247,798.7445,796.3428,798.7445,8645.0
2024-09-12 14:20:00,807.8,808.69,807.27,807.65,3112.0,798.4085,799.2881,797.8846,798.2602,3112.0
2024-09-12 14:30:00,808.33,808.33,805.29,806.0,5074.0,798.9323,798.9323,795.9276,796.6294,5074.0
2024-09-12 14:40:00,805.44,805.64,804.15,804.54,2153.0,796.0759,796.2736,794.8009,795.1864,2153.0
2024-09-12 14:50:00,804.0,804.0,798.89,803.22,5573.0,794.6526,794.6526,789.602,793.8817,5573.0
2024-09-12 15:00:00,804.19,804.19,802.45,803.31,3859.0,794.8404,794.8404,793.1207,793.9707,3859.0
2024-09-12 15:10:00,802.97,803.62,800.85,801.69,7007.0,793.6346,794.2771,791.5393,792.3695,7007.0
2024-09-12 15:20:00,801.31,802.17,800.26,801.25,12259.0,791.9939,792.8439,790.9561,791.9346,12259.0
2024-09-12 15:30:00,801.23,801.6,800.45,800.45,11148.0,791.9148,792.2805,791.1439,791.1439,11148.0
2024-09-12 15:40:00,800.33,800.75,798.31,798.31,15116.0,791.0253,791.4404,789.0288,789.0288,15116.0
2024-09-12 15:50:00,798.31,800.64,798.13,800.39,26794.0,789.0288,791.3317,788.8509,791.0846,26794.0
2024-09-13 09:30:00,803.88,810.48,803.87,810.25,24380.0,794.534,801.0573,794.5241,800.83,24380.0
2024-09-13 09:40:00,810.05,811.11,807.1,808.57,32109.0,800.6323,801.68,797.7166,799.1695,32109.0
2024-09-13 09:50:00,808.46,810.6,808.19,810.12,9987.0,799.0608,801.1759,798.7939,800.7015,9987.0
2024-09-13 10:00:00,810.2,812.55,807.9,812.28,29451.0,800.7806,803.1032,798.5073,802.8364,29451.0
2024-09-13 10:10:00,812.37,813.36,810.75,812.91,12159.0,802.9253,803.9038,801.3242,803.459,12159.0
2024-09-13 10:20:00,813.0,813.32,810.0,810.0,12001.0,803.548,803.8643,800.5829,800.5829,12001.0
2024-09-13 10:30:00,810.41,812.07,808.11,812.07,9658.0,800.9881,802.6288,798.7149,802.6288,9658.0
2024-09-13 10:40:00,812.07,815.18,812.06,813.82,6810.0,802.6288,805.7027,802.6189,804.3585,6810.0
2024-09-13 10:50:00,813.71,814.31,811.91,814.19,15137.0,804.2497,804.8428,802.4707,804.7242,15137.0
2024-09-13 11:00:00,814.16,815.33,813.86,814.62,10459.0,804.6945,805.8509,804.398,805.1492,10459.0
2024-09-13 11:10:00,814.15,814.72,813.17,813.72,5973.0,804.6846,805.248,803.716,804.2596,5973.0
2024-09-13 11:20:00,813.65,814.02,812.24,812.25,5230.0,804.1904,804.5561,802.7968,802.8067,5230.0
2024-09-13 11:30:00,812.4,813.69,811.54,812.18,12575.0,802.955,804.23,802.105,802.7375,12575.0
2024-09-13 11:40:00,811.46,813.0,811.33,812.5,4361.0,802.0259,803.548,801.8974,803.0538,4361.0
2024-09-13 11:50:00,812.84,813.09,812.82,813.02,4516.0,803.3899,803.637,803.3701,803.5678,4516.0
2024-09-13 12:00:00,813.48,814.13,811.66,811.69,4791.0,804.0224,804.6649,802.2236,802.2532,4791.0
2024-09-13 12:10:00,812.26,812.96,811.03,811.08,1971.0,802.8166,803.5085,801.6009,801.6503,1971.0
2024-09-13 12:20:00,811.1,811.71,809.71,809.87,6094.0,801.6701,802.273,800.2963,800.4544,6094.0
2024-09-13 12:30:00,810.25,811.55,810.25,811.12,2022.0,800.83,802.1149,800.83,801.6899,2022.0
2024-09-13 12:40:00,811.17,811.18,808.88,810.29,1719.0,801.7393,801.7492,799.4759,800.8695,1719.0
2024-09-13 12:50:00,810.08,813.0,809.56,812.72,3815.0,800.6619,803.548,800.148,803.2713,3815.0
2024-09-13 13:00:00,812.7,813.89,812.47,813.89,2499.0,803.2515,804.4277,803.0242,804.4277,2499.0
2024-09-13 13:10:00,813.38,813.61,812.52,813.36,5134.0,803.9236,804.1509,803.0736,803.9038,5134.0
2024-09-13 13:20:00,813.48,814.56,813.03,814.47,8465.0,804.0224,805.0899,803.5777,805.0009,8465.0
2024-09-13 13:30:00,814.16,815.18,813.48,814.17,5080.0,804.6945,805.7027,804.0224,804.7044,5080.0
2024-09-13 13:40:00,814.48,815.73,814.48,815.57,2634.0,805.0108,806.2463,805.0108,806.0881,2634.0
2024-09-13 13:50:00,815.58,816.16,814.85,815.3,3077.0,806.098,806.6713,805.3765,805.8213,3077.0
2024-09-13 14:00:00,815.49,816.62,813.0,816.36,7286.0,806.0091,807.1259,803.548,806.8689,7286.0
2024-09-13 14:10:00,815.53,816.43,814.47,815.96,5846.0,806.0486,806.9381,805.0009,806.4736,5846.0
2024-09-13 14:20:00,815.12,815.9,813.72,814.31,5507.0,805.6434,806.4143,804.2596,804.8428,5507.0
2024-09-13 14:30:00,814.33,814.41,812.81,813.77,4814.0,804.8625,804.9416,803.3602,804.309,4814.0
2024-09-13 14:40:00,814.3,815.16,814.17,814.17,2462.0,804.8329,805.6829,804.7044,804.7044,2462.0
2024-09-13 14:50:00,813.91,814.19,813.35,813.83,2776.0,804.4474,804.7242,803.8939,804.3684,2776.0
2024-09-13 15:00:00,813.64,813.64,812.09,813.36,4143.0,804.1806,804.1806,802.6486,803.9038,4143.0
2024-09-13 15:10:00,813.61,814.96,813.6,814.87,2845.0,804.1509,805.4852,804.141,805.3963,2845.0
2024-09-13 15:20:00,814.74,816.44,814.62,815.34,5516.0,805.2678,806.948,805.1492,805.8608,5516.0
2024-09-13 15:30:00,815.36,817.8,814.97,816.34,15537.0,805.8806,808.2922,805.4951,806.8492,15537.0
2024-09-13 15:40:00,816.61,817.58,816.18,817.28,9670.0,807.116,808.0748,806.691,807.7782,9670.0
2024-09-13 15:50:00,817.5,818.62,816.0,816.28,24769.0,807.9957,809.1027,806.5131,806.7899,24769.0
2024-09-16 09:30:00,809.38,809.38,798.79,801.85,38891.0,799.9701,799.9701,789.5032,792.5276,38891.0
2024-09-16 09:40:00,802.35,802.43,798.81,801.21,11543.0,793.0218,793.1009,789.523,791.8951,11543.0
2024-09-16 09:50:00,801.51,806.85,800.99,806.21,15765.0,792.1916,797.4695,791.6776,796.8369,15765.0
2024-09-16 10:00:00,806.33,807.9,804.94,805.43,17704.0,796.9555,798.5073,795.5817,796.066,17704.0
2024-09-16 10:10:00,805.16,806.39,804.02,804.02,7542.0,795.7991,797.0148,794.6724,794.6724,7542.0
2024-09-16 10:20:00,803.91,803.91,800.57,801.86,5735.0,794.5637,794.5637,791.2625,792.5375,5735.0
2024-09-16 10:30:00,801.18,801.18,795.53,796.94,24554.0,791.8654,791.8654,786.2811,787.6747,24554.0
2024-09-16 10:40:00,797.12,799.27,794.96,795.28,11094.0,787.8526,789.9776,785.7177,786.034,11094.0
2024-09-16 10:50:00,798.06,798.8,796.9,796.94,7391.0,788.7817,789.5131,787.6352,787.6747,7391.0
2024-09-16 11:00:00,795.5,796.69,794.82,796.19,9481.0,786.2515,787.4276,785.5794,786.9334,9481.0
2024-09-16 11:10:00,796.2,799.93,795.77,799.79,4846.0,786.9433,790.63,786.5183,790.4916,4846.0
2024-09-16 11:20:00,799.83,800.0,798.64,798.68,13760.0,790.5311,790.6991,789.355,789.3945,13760.0
2024-09-16 11:30:00,799.19,800.57,796.62,797.3,33753.0,789.8986,791.2625,787.3584,788.0305,33753.0
2024-09-16 11:40:00,797.55,798.0,795.98,797.49,5388.0,788.2776,788.7224,786.7259,788.2183,5388.0
2024-09-16 11:50:00,796.71,798.03,796.26,797.26,7831.0,787.4474,788.752,787.0026,787.991,7831.0
2024-09-16 12:00:00,797.37,797.73,795.8,797.16,44870.0,788.0997,788.4555,786.548,787.8922,44870.0
2024-09-16 12:10:00,797.47,797.63,793.55,794.0,8414.0,788.1986,788.3567,784.3241,784.7689,8414.0
2024-09-16 12:20:00,793.78,795.42,792.14,794.82,14888.0,784.5515,786.1724,782.9305,785.5794,14888.0
2024-09-16 12:30:00,795.15,795.15,793.45,794.33,5243.0,785.9055,785.9055,784.2253,785.0951,5243.0
2024-09-16 12:40:00,794.89,795.21,793.82,794.62,4237.0,785.6485,785.9648,784.591,785.3817,4237.0
2024-09-16 12:50:00,795.5,797.37,795.07,797.03,9352.0,786.2515,788.0997,785.8265,787.7637,9352.0
2024-09-16 13:00:00,797.65,797.65,796.6,796.63,2123.0,788.3765,788.3765,787.3387,787.3683,2123.0
2024-09-16 13:10:00,797.15,797.54,796.41,796.97,9318.0,787.8823,788.2677,787.1509,787.7044,9318.0
2024-09-16 13:20:00,796.98,797.97,796.05,796.67,11285.0,787.7143,788.6927,786.7951,787.4079,11285.0
2024-09-16 13:30:00,796.83,798.66,796.01,798.66,11264.0,787.566,789.3747,786.7555,789.3747,11264.0
2024-09-16 13:40:00,798.87,800.0,798.16,798.16,11520.0,789.5823,790.6991,788.8805,788.8805,11520.0
2024-09-16 13:50:00,798.48,800.14,798.15,799.49,6933.0,789.1968,790.8375,788.8706,790.1951,6933.0
2024-09-16 14:00:00,799.85,799.85,797.95,799.05,9710.0,790.5509,790.5509,788.673,789.7602,9710.0
2024-09-16 14:10:00,799.04,801.38,799.04,800.31,12279.0,789.7503,792.0631,789.7503,791.0055,12279.0
2024-09-16 14:20:00,800.31,801.62,799.44,801.34,6398.0,791.0055,792.3003,790.1457,792.0236,6398.0
2024-09-16 14:30:00,801.14,801.53,800.11,800.88,7358.0,791.8259,792.2114,790.8079,791.5689,7358.0
2024-09-16 14:40:00,801.32,801.32,798.52,800.6,12113.0,792.0038,792.0038,789.2363,791.2922,12113.0
2024-09-16 14:50:00,800.1,802.1,799.36,802.1,5059.0,790.798,792.7747,790.0666,792.7747,5059.0
2024-09-16 15:00:00,801.76,802.21,800.83,801.39,4780.0,792.4387,792.8834,791.5195,792.073,4780.0
2024-09-16 15:10:00,801.22,801.22,799.08,799.79,6681.0,791.905,791.905,789.7898,790.4916,6681.0
2024-09-16 15:20:00,799.84,800.12,799.06,799.53,7933.0,790.541,790.8177,789.7701,790.2346,7933.0
2024-09-16 15:30:00,799.37,800.95,798.84,800.95,9610.0,790.0765,791.6381,789.5526,791.6381,9610.0
2024-09-16 15:40:00,801.13,801.89,800.91,801.38,14619.0,791.816,792.5672,791.5986,792.0631,14619.0
2024-09-16 15:50:00,801.2,803.29,800.82,803.0,48333.0,791.8852,793.9509,791.5096,793.6643,48333.0
2024-09-17 09:30:00,808.7,810.42,804.75,806.68,16022.0,799.298,800.998,795.3939,797.3015,16022.0
2024-09-17 09:40:00,805.93,807.42,803.85,803.85,16071.0,796.5602,798.0329,794.5044,794.5044,16071.0
2024-09-17 09:50:00,803.56,805.34,802.45,804.42,7723.0,794.2178,795.9771,793.1207,795.0678,7723.0
2024-09-17 10:00:00,804.8,808.81,804.25,808.14,7396.0,795.4433,799.4067,794.8997,798.7445,7396.0
2024-09-17 10:10:00,807.5,809.39,807.14,807.88,10376.0,798.1119,799.98,797.7561,798.4875,10376.0
2024-09-17 10:20:00,807.88,809.8,807.11,808.93,9800.0,798.4875,800.3852,797.7265,799.5253,9800.0
2024-09-17 10:30:00,809.15,810.39,807.59,810.08,6212.0,799.7428,800.9683,798.2009,800.6619,6212.0
2024-09-17 10:40:00,809.67,811.77,809.46,811.46,8198.0,800.2567,802.3323,800.0492,802.0259,8198.0
2024-09-17 10:50:00,811.26,811.32,807.06,808.08,9470.0,801.8282,801.8875,797.6771,798.6852,9470.0
2024-09-17 11:00:00,807.69,809.13,807.67,808.32,3682.0,798.2997,799.723,798.28,798.9224,3682.0
2024-09-17 11:10:00,808.13,809.48,808.13,808.65,7656.0,798.7346,800.0689,798.7346,799.2486,7656.0
2024-09-17 11:20:00,808.46,808.46,806.0,806.89,23242.0,799.0608,799.0608,796.6294,797.509,23242.0
2024-09-17 11:30:00,806.44,807.27,805.29,806.0,37523.0,797.0643,797.8846,795.9276,796.6294,37523.0
2024-09-17 11:40:00,806.25,808.26,805.66,807.1,9565.0,796.8765,798.8631,796.2933,797.7166,9565.0
2024-09-17 11:50:00,807.19,809.56,807.19,809.21,1495.0,797.8055,800.148,797.8055,799.8021,1495.0
2024-09-17 12:00:00,809.78,810.0,808.53,808.89,2267.0,800.3654,800.5829,799.13,799.4858,2267.0
2024-09-17 12:10:00,808.15,808.68,806.06,806.24,4642.0,798.7544,799.2782,796.6887,796.8666,4642.0
2024-09-17 12:20:00,805.87,806.28,801.88,804.39,6968.0,796.5009,796.9061,792.5573,795.0381,6968.0
2024-09-17 12:30:00,804.06,804.61,803.22,803.22,5416.0,794.7119,795.2555,793.8817,793.8817,5416.0
2024-09-17 12:40:00,803.39,803.39,798.17,798.17,4468.0,794.0497,794.0497,788.8904,788.8904,4468.0
2024-09-17 12:50:00,797.97,800.2,796.9,798.36,9912.0,788.6927,790.8968,787.6352,789.0782,9912.0
2024-09-17 13:00:00,798.72,799.32,797.44,798.21,4616.0,789.434,790.027,788.1689,788.93,4616.0
2024-09-17 13:10:00,798.83,800.91,797.49,800.77,4693.0,789.5427,791.5986,788.2183,791.4602,4693.0
2024-09-17 13:20:00,800.37,803.7,800.36,803.16,4192.0,791.0648,794.3561,791.055,793.8224,4192.0
2024-09-17 13:30:00,803.47,803.47,801.25,802.05,3775.0,794.1288,794.1288,791.9346,792.7253,3775.0
2024-09-17 13:40:00,801.23,801.36,796.54,800.01,4713.0,791.9148,792.0433,787.2794,790.709,4713.0
2024-09-17 13:50:00,800.88,802.1,800.69,801.47,3114.0,791.5689,792.7747,791.3811,792.152,3114.0
2024-09-17 14:00:00,801.61,802.51,800.76,802.23,3538.0,792.2904,793.18,791.4503,792.9032,3538.0
2024-09-17 14:10:00,802.22,802.67,800.3,801.4,2870.0,792.8933,793.3381,790.9957,792.0829,2870.0
2024-09-17 14:20:00,802.42,802.42,801.05,801.86,1103.0,793.091,793.091,791.7369,792.5375,1103.0
2024-09-17 14:30:00,801.86,803.61,801.58,802.78,877.0,792.5375,794.2672,792.2608,793.4468,877.0
2024-09-17 14:40:00,802.92,803.58,801.24,801.48,4362.0,793.5852,794.2375,791.9247,792.1619,4362.0
2024-09-17 14:50:00,801.41,802.97,800.27,801.89,2333.0,792.0927,793.6346,790.966,792.5672,2333.0
2024-09-17 15:00:00,802.25,804.11,802.25,803.04,2628.0,792.923,794.7614,792.923,793.7038,2628.0
2024-09-17 15:10:00,804.0,804.64,803.02,803.27,1226.0,794.6526,795.2852,793.684,793.9311,1226.0
2024-09-17 15:20:00,802.88,803.13,801.32,803.13,3361.0,793.5457,793.7928,792.0038,793.7928,3361.0
2024-09-17 15:30:00,802.74,803.91,802.38,803.88,2426.0,793.4073,794.5637,793.0515,794.534,2426.0
2024-09-17 15:40:00,804.09,804.4,802.77,804.4,4654.0,794.7416,795.048,793.4369,795.048,4654.0
2024-09-17 15:50:00,804.69,806.41,803.94,805.97,23014.0,795.3346,797.0346,794.5933,796.5997,23014.0
2024-09-18 09:30:00,800.0,801.18,796.24,796.47,43008.0,790.6991,791.8654,786.9829,787.2102,43008.0
2024-09-18 09:40:00,796.56,798.92,795.16,796.2,25844.0,787.2991,789.6317,785.9154,786.9433,25844.0
2024-09-18 09:50:00,796.73,798.0,794.02,795.42,29963.0,787.4672,788.7224,784.7887,786.1724,29963.0
2024-09-18 10:00:00,795.71,795.71,793.0,793.75,17651.0,786.459,786.459,783.7805,784.5218,17651.0
2024-09-18 10:10:00,793.04,794.16,791.08,792.65,10515.0,783.8201,784.927,781.8828,783.4346,10515.0
2024-09-18 10:20:00,792.73,793.78,789.0,793.78,23917.0,783.5137,784.5515,779.827,784.5515,23917.0
2024-09-18 10:30:00,794.16,795.97,792.8,795.8,6746.0,784.927,786.716,783.5828,786.548,6746.0
2024-09-18 10:40:00,796.29,797.27,796.1,796.29,8518.0,787.0323,788.0009,786.8445,787.0323,8518.0
2024-09-18 10:50:00,795.84,796.71,795.01,795.18,6696.0,786.5875,787.4474,785.7672,785.9352,6696.0
2024-09-18 11:00:00,795.5,796.47,795.12,795.32,5694.0,786.2515,787.2102,785.8759,786.0735,5694.0
2024-09-18 11:10:00,794.5,795.82,794.49,795.14,7672.0,785.2631,786.5677,785.2532,785.8956,7672.0
2024-09-18 11:20:00,795.08,796.63,794.27,796.44,3888.0,785.8363,787.3683,785.0358,787.1805,3888.0
2024-09-18 11:30:00,796.69,796.84,792.82,795.36,46258.0,787.4276,787.5759,783.6026,786.1131,46258.0
2024-09-18 11:40:00,795.88,795.92,793.04,794.94,12125.0,786.627,786.6666,783.8201,785.698,12125.0
2024-09-18 11:50:00,794.99,795.75,793.32,793.32,8647.0,785.7474,786.4986,784.0968,784.0968,8647.0
2024-09-18 12:00:00,793.33,795.04,792.48,795.0,11027.0,784.1067,785.7968,783.2666,785.7573,11027.0
2024-09-18 12:10:00,794.56,796.3,794.12,796.2,4749.0,785.3224,787.0422,784.8875,786.9433,4749.0
2024-09-18 12:20:00,796.15,797.88,795.98,796.8,5474.0,786.8939,788.6038,786.7259,787.5363,5474.0
2024-09-18 12:30:00,796.77,796.77,796.23,796.23,700.0,787.5067,787.5067,786.973,786.973,700.0
2024-09-18 12:40:00,796.0,797.1,795.93,796.9,2843.0,786.7456,787.8329,786.6765,787.6352,2843.0
2024-09-18 12:50:00,796.46,797.89,796.12,797.74,4109.0,787.2003,788.6137,786.8642,788.4654,4109.0
2024-09-18 13:00:00,797.55,797.92,796.72,797.92,1351.0,788.2776,788.6433,787.4573,788.6433,1351.0
2024-09-18 13:10:00,797.85,798.01,796.2,796.78,4913.0,788.5741,788.7323,786.9433,787.5166,4913.0
2024-09-18 13:20:00,797.02,797.48,796.0,797.48,2321.0,787.7538,788.2084,786.7456,788.2084,2321.0
2024-09-18 13:30:00,797.62,799.46,796.81,796.93,7322.0,788.3468,790.1654,787.5462,787.6648,7322.0
2024-09-18 13:40:00,797.19,798.83,797.18,797.93,2320.0,787.9218,789.5427,787.9119,788.6532,2320.0
2024-09-18 13:50:00,797.96,799.99,797.78,798.65,10621.0,788.6829,790.6893,788.5049,789.3648,10621.0
2024-09-18 14:00:00,797.61,810.92,796.95,805.13,28013.0,788.3369,801.4922,787.6846,795.7695,28013.0
2024-09-18 14:10:00,805.02,805.89,798.97,804.51,11033.0,795.6608,796.5207,789.6811,795.1567,11033.0
2024-09-18 14:20:00,804.88,807.22,804.17,807.21,11060.0,795.5224,797.8352,794.8207,797.8253,11060.0
2024-09-18 14:30:00,806.57,810.76,803.33,807.78,9093.0,797.1928,801.334,793.9904,798.3887,9093.0
2024-09-18 14:40:00,807.26,807.26,801.5,804.53,11014.0,797.8747,797.8747,792.1817,795.1765,11014.0
2024-09-18 14:50:00,803.65,806.52,801.7,802.7,12241.0,794.3067,797.1433,792.3794,793.3677,12241.0
2024-09-18 15:00:00,801.22,801.22,792.0,793.46,20212.0,791.905,791.905,782.7921,784.2352,20212.0
2024-09-18 15:10:00,792.65,798.45,791.48,797.45,11617.0,783.4346,789.1672,782.2782,788.1788,11617.0
2024-09-18 15:20:00,796.62,798.34,792.27,796.41,12198.0,787.3584,789.0584,783.059,787.1509,12198.0
2024-09-18 15:30:00,797.07,799.07,792.8,793.64,16637.0,787.8032,789.78,783.5828,784.4131,16637.0
2024-09-18 15:40:00,795.5,795.5,788.55,789.39,25258.0,786.2515,786.2515,779.3823,780.2125,25258.0
2024-09-18 15:50:00,789.38,789.46,786.37,787.24,63221.0,780.2026,780.2817,777.2276,778.0875,63221.0
2024-09-19 09:30:00,832.67,833.75,829.04,833.56,82035.0,822.9893,824.0568,819.4015,823.869,82035.0
2024-09-19 09:40:00,833.7,834.0,826.0,826.18,37226.0,824.0073,824.3039,816.3969,816.5748,37226.0
2024-09-19 09:50:00,826.46,827.54,822.22,827.54,33846.0,816.8515,817.919,812.6608,817.919,33846.0
2024-09-19 10:00:00,827.56,830.0,826.38,826.39,12787.0,817.9387,820.3504,816.7724,816.7823,12787.0
2024-09-19 10:10:00,826.38,830.43,825.87,829.83,14667.0,816.7724,820.7754,816.2684,820.1823,14667.0
2024-09-19 10:20:00,830.0,830.94,828.87,830.0,14244.0,820.3504,821.2794,819.2335,820.3504,14244.0
2024-09-19 10:30:00,830.41,832.06,829.88,830.72,19316.0,820.7556,822.3864,820.2318,821.062,19316.0
2024-09-19 10:40:00,830.64,830.64,826.6,828.25,12109.0,820.9829,820.9829,816.9899,818.6207,12109.0
2024-09-19 10:50:00,828.85,828.87,826.72,827.32,18555.0,819.2137,819.2335,817.1085,817.7015,18555.0
2024-09-19 11:00:00,827.36,829.82,826.67,827.8,16083.0,817.7411,820.1725,817.0591,818.1759,16083.0
2024-09-19 11:10:00,828.24,829.56,827.28,829.37,17548.0,818.6108,819.9155,817.662,819.7277,17548.0
2024-09-19 11:20:00,829.1,832.28,829.1,831.95,10763.0,819.4608,822.6039,819.4608,822.2777,10763.0
2024-09-19 11:30:00,832.19,834.45,831.71,833.54,29716.0,822.5149,824.7486,822.0405,823.8492,29716.0
2024-09-19 11:40:00,833.68,835.49,832.47,834.11,12887.0,823.9876,825.7765,822.7916,824.4126,12887.0
2024-09-19 11:50:00,833.83,833.83,829.12,830.5,8248.0,824.1358,824.1358,819.4806,820.8445,8248.0
2024-09-19 12:00:00,830.5,832.85,830.49,831.9,3494.0,820.8445,823.1672,820.8347,822.2283,3494.0
2024-09-19 12:10:00,831.9,833.2,831.45,833.2,5168.0,822.2283,823.5132,821.7835,823.5132,5168.0
2024-09-19 12:20:00,833.21,835.35,833.21,835.0,7334.0,823.523,825.6382,823.523,825.2922,7334.0
2024-09-19 12:30:00,835.0,836.8,834.07,836.8,7947.0,825.2922,827.0713,824.373,827.0713,7947.0
2024-09-19 12:40:00,836.01,836.03,834.73,835.21,10686.0,826.2905,826.3103,825.0254,825.4998,10686.0
2024-09-19 12:50:00,835.61,836.13,833.64,834.01,6054.0,825.8951,826.4091,823.948,824.3137,6054.0
2024-09-19 13:00:00,834.14,834.14,831.52,833.36,6309.0,824.4422,824.4422,821.8527,823.6713,6309.0
2024-09-19 13:10:00,833.01,833.86,832.64,833.44,6057.0,823.3254,824.1655,822.9597,823.7504,6057.0
2024-09-19 13:20:00,833.69,834.33,832.78,834.06,7482.0,823.9975,824.63,823.098,824.3632,7482.0
2024-09-19 13:30:00,834.33,835.33,833.67,835.2,7481.0,824.63,825.6184,823.9777,825.4899,7481.0
2024-09-19 13:40:00,835.36,837.94,835.36,837.46,8009.0,825.648,828.198,825.648,827.7236,8009.0
2024-09-19 13:50:00,837.44,838.52,836.41,838.42,5170.0,827.7039,828.7713,826.6858,828.6725,5170.0
2024-09-19 14:00:00,838.51,839.65,838.07,838.07,10370.0,828.7614,829.8882,828.3265,828.3265,10370.0
2024-09-19 14:10:00,837.58,837.58,832.8,833.42,12303.0,827.8422,827.8422,823.1178,823.7306,12303.0
2024-09-19 14:20:00,833.76,835.35,833.35,835.29,5372.0,824.0666,825.6382,823.6614,825.5789,5372.0
2024-09-19 14:30:00,835.28,835.28,832.77,833.5,5511.0,825.569,825.569,823.0882,823.8097,5511.0
2024-09-19 14:40:00,833.85,833.85,831.79,831.79,4053.0,824.1556,824.1556,822.1195,822.1195,4053.0
2024-09-19 14:50:00,831.95,833.88,831.27,833.88,8097.0,822.2777,824.1852,821.6056,824.1852,8097.0
2024-09-19 15:00:00,834.08,834.3,831.66,831.87,6822.0,824.3829,824.6004,821.9911,822.1986,6822.0
2024-09-19 15:10:00,831.87,832.05,827.67,827.71,8478.0,822.1986,822.3765,818.0474,818.087,8478.0
2024-09-19 15:20:00,827.69,830.44,827.35,830.44,7550.0,818.0672,820.7852,817.7312,820.7852,7550.0
2024-09-19 15:30:00,829.95,832.76,828.81,832.75,10905.0,820.3009,823.0783,819.1742,823.0684,10905.0
2024-09-19 15:40:00,833.02,834.02,831.99,833.72,11664.0,823.3352,824.3236,822.3172,824.0271,11664.0
2024-09-19 15:50:00,833.14,833.16,826.38,828.56,87420.0,823.4539,823.4736,816.7724,818.9271,87420.0
2024-09-20 09:30:00,809.57,810.19,803.2,804.01,129318.0,800.1579,800.7707,793.8619,794.6625,129318.0
2024-09-20 09:40:00,804.01,804.9,800.44,800.64,58494.0,794.6625,795.5422,791.134,791.3317,58494.0
2024-09-20 09:50:00,800.47,802.04,797.18,797.37,43281.0,791.1637,792.7154,787.9119,788.0997,43281.0
2024-09-20 10:00:00,797.27,800.53,795.7,796.88,37974.0,788.0009,791.223,786.4491,787.6154,37974.0
2024-09-20 10:10:00,797.06,797.25,794.61,796.57,27079.0,787.7933,787.9811,785.3718,787.309,27079.0
2024-09-20 10:20:00,796.58,799.5,796.1,797.01,33082.0,787.3189,790.205,786.8445,787.7439,33082.0
2024-09-20 10:30:00,797.0,798.0,795.59,797.85,11562.0,787.734,788.7224,786.3404,788.5741,11562.0
2024-09-20 10:40:00,797.63,800.22,796.42,796.42,15424.0,788.3567,790.9166,787.1608,787.1608,15424.0
2024-09-20 10:50:00,796.83,797.51,794.8,797.31,25493.0,787.566,788.2381,785.5596,788.0404,25493.0
2024-09-20 11:00:00,797.19,797.4,793.11,793.29,24479.0,787.9218,788.1294,783.8892,784.0672,24479.0
2024-09-20 11:10:00,793.19,793.67,789.65,792.66,30428.0,783.9683,784.4427,780.4695,783.4445,30428.0
2024-09-20 11:20:00,793.04,794.46,793.03,793.33,9462.0,783.8201,785.2235,783.8102,784.1067,9462.0
2024-09-20 11:30:00,793.46,799.17,793.31,798.42,61250.0,784.2352,789.8788,784.0869,789.1375,61250.0
2024-09-20 11:40:00,798.62,800.64,798.02,798.72,15866.0,789.3352,791.3317,788.7422,789.434,15866.0
2024-09-20 11:50:00,798.47,799.13,797.09,799.13,4191.0,789.1869,789.8393,787.823,789.8393,4191.0
2024-09-20 12:00:00,799.17,800.26,798.51,799.81,10662.0,789.8788,790.9561,789.2265,790.5113,10662.0
2024-09-20 12:10:00,800.32,801.15,799.01,799.5,6423.0,791.0154,791.8358,789.7206,790.205,6423.0
2024-09-20 12:20:00,799.56,801.19,799.55,800.26,5399.0,790.2643,791.8753,790.2544,790.9561,5399.0
2024-09-20 12:30:00,800.51,802.0,799.6,802.0,15631.0,791.2032,792.6759,790.3038,792.6759,15631.0
2024-09-20 12:40:00,802.12,803.22,801.27,802.43,16514.0,792.7945,793.8817,791.9544,793.1009,16514.0
2024-09-20 12:50:00,802.62,804.91,802.62,803.88,16748.0,793.2887,795.5521,793.2887,794.534,16748.0
2024-09-20 13:00:00,803.57,804.0,802.0,802.6,13371.0,794.2276,794.6526,792.6759,793.2689,13371.0
2024-09-20 13:10:00,802.26,803.58,802.0,803.01,8551.0,792.9329,794.2375,792.6759,793.6741,8551.0
2024-09-20 13:20:00,803.51,803.63,801.25,801.25,5283.0,794.1683,794.2869,791.9346,791.9346,5283.0
2024-09-20 13:30:00,801.33,801.34,800.58,800.7,6035.0,792.0137,792.0236,791.2724,791.391,6035.0
2024-09-20 13:40:00,800.7,800.76,797.36,798.94,8988.0,791.391,791.4503,788.0898,789.6515,8988.0
2024-09-20 13:50:00,798.94,799.24,797.28,798.05,8193.0,789.6515,789.948,788.0108,788.7718,8193.0
2024-09-20 14:00:00,797.8,798.46,795.4,795.98,9638.0,788.5247,789.177,786.1526,786.7259,9638.0
2024-09-20 14:10:00,795.7,797.06,794.53,796.72,11292.0,786.4491,787.7933,785.2927,787.4573,11292.0
2024-09-20 14:20:00,796.19,797.55,795.41,797.37,8747.0,786.9334,788.2776,786.1625,788.0997,8747.0
2024-09-20 14:30:00,796.82,797.1,795.1,796.48,7508.0,787.5561,787.8329,785.8561,787.2201,7508.0
2024-09-20 14:40:00,795.83,797.34,795.64,796.12,7453.0,786.5776,788.0701,786.3898,786.8642,7453.0
2024-09-20 14:50:00,796.25,797.93,795.62,796.88,11174.0,786.9927,788.6532,786.3701,787.6154,11174.0
2024-09-20 15:00:00,796.35,797.84,795.97,797.11,16888.0,787.0916,788.5643,786.716,787.8427,16888.0
2024-09-20 15:10:00,797.44,798.48,796.75,797.71,21832.0,788.1689,789.1968,787.4869,788.4358,21832.0
2024-09-20 15:20:00,797.0,799.37,796.28,799.02,22241.0,787.734,790.0765,787.0224,789.7305,22241.0
2024-09-20 15:30:00,798.98,801.74,797.61,800.73,21388.0,789.691,792.4189,788.3369,791.4207,21388.0
2024-09-20 15:40:00,800.38,802.0,799.23,799.66,37811.0,791.0747,792.6759,789.9381,790.3631,37811.0
2024-09-20 15:50:00,799.66,799.99,794.44,795.28,159455.0,790.3631,790.6893,785.2038,786.034,159455.0
2024-09-23 09:30:00,807.61,807.61,800.54,800.55,75068.0,798.2207,798.2207,791.2329,791.2427,75068.0
2024-09-23 09:40:00,800.81,804.25,799.43,804.0,37432.0,791.4997,794.8997,790.1358,794.6526,37432.0
2024-09-23 09:50:00,804.1,805.29,801.88,802.11,15335.0,794.7515,795.9276,792.5573,792.7846,15335.0
2024-09-23 10:00:00,801.86,803.23,799.57,800.16,7881.0,792.5375,793.8916,790.2741,790.8573,7881.0
2024-09-23 10:10:00,800.7,801.54,798.45,801.44,12647.0,791.391,792.2212,789.1672,792.1224,12647.0
2024-09-23 10:20:00,801.29,803.1,800.26,802.39,6938.0,791.9741,793.7631,790.9561,793.0614,6938.0
2024-09-23 10:30:00,802.56,803.0,799.72,800.0,10870.0,793.2294,793.6643,790.4224,790.6991,10870.0
2024-09-23 10:40:00,800.08,802.21,799.98,802.0,11189.0,790.7782,792.8834,790.6794,792.6759,11189.0
2024-09-23 10:50:00,801.92,803.01,801.36,801.47,7430.0,792.5968,793.6741,792.0433,792.152,7430.0
2024-09-23 11:00:00,801.24,801.24,798.0,798.75,7023.0,791.9247,791.9247,788.7224,789.4637,7023.0
2024-09-23 11:10:00,799.53,799.9,798.6,798.64,4515.0,790.2346,790.6003,789.3154,789.355,4515.0
2024-09-23 11:20:00,799.34,800.55,798.91,799.84,8361.0,790.0468,791.2427,789.6218,790.541,8361.0
2024-09-23 11:30:00,800.12,801.66,799.66,801.42,25501.0,790.8177,792.3398,790.3631,792.1026,25501.0
2024-09-23 11:40:00,801.11,801.5,800.09,800.83,2685.0,791.7962,792.1817,790.7881,791.5195,2685.0
2024-09-23 11:50:00,801.01,801.56,800.63,800.69,4537.0,791.6974,792.241,791.3218,791.3811,4537.0
2024-09-23 12:00:00,800.55,801.03,800.0,800.0,2244.0,791.2427,791.7172,790.6991,790.6991,2244.0
2024-09-23 12:10:00,800.3,800.3,798.34,800.0,10006.0,790.9957,790.9957,789.0584,790.6991,10006.0
2024-09-23 12:20:00,799.43,801.62,799.43,800.82,4799.0,790.1358,792.3003,790.1358,791.5096,4799.0
2024-09-23 12:30:00,801.0,801.35,799.63,799.74,4709.0,791.6875,792.0334,790.3334,790.4422,4709.0
2024-09-23 12:40:00,799.99,801.95,799.68,801.38,3065.0,790.6893,792.6265,790.3829,792.0631,3065.0
2024-09-23 12:50:00,801.44,802.2,800.52,801.89,9860.0,792.1224,792.8736,791.2131,792.5672,9860.0
2024-09-23 13:00:00,801.29,801.38,800.46,801.19,2414.0,791.9741,792.0631,791.1538,791.8753,2414.0
2024-09-23 13:10:00,801.22,801.84,800.54,800.54,3927.0,791.905,792.5177,791.2329,791.2329,3927.0
2024-09-23 13:20:00,801.86,801.86,800.61,801.07,1210.0,792.5375,792.5375,791.302,791.7567,1210.0
2024-09-23 13:30:00,801.85,801.88,800.65,801.66,3609.0,792.5276,792.5573,791.3416,792.3398,3609.0
2024-09-23 13:40:00,802.5,802.93,802.16,802.28,3404.0,793.1701,793.5951,792.834,792.9526,3404.0
2024-09-23 13:50:00,802.61,803.0,802.25,802.59,2350.0,793.2788,793.6643,792.923,793.259,2350.0
2024-09-23 14:00:00,802.26,802.56,801.15,801.97,2793.0,792.9329,793.2294,791.8358,792.6462,2793.0
2024-09-23 14:10:00,802.37,802.37,801.09,802.12,3696.0,793.0416,793.0416,791.7765,792.7945,3696.0
2024-09-23 14:20:00,802.01,802.85,801.33,801.33,2242.0,792.6858,793.516,792.0137,792.0137,2242.0
2024-09-23 14:30:00,801.31,801.5,800.81,801.24,3014.0,791.9939,792.1817,791.4997,791.9247,3014.0
2024-09-23 14:40:00,800.78,801.13,800.08,800.58,3400.0,791.4701,791.816,790.7782,791.2724,3400.0
2024-09-23 14:50:00,800.58,801.07,800.02,800.9,3178.0,791.2724,791.7567,790.7189,791.5887,3178.0
2024-09-23 15:00:00,801.13,801.6,800.57,800.57,2756.0,791.816,792.2805,791.2625,791.2625,2756.0
2024-09-23 15:10:00,800.42,801.4,799.83,801.2,5505.0,791.1143,792.0829,790.5311,791.8852,5505.0
2024-09-23 15:20:00,801.15,801.6,800.19,801.11,3880.0,791.8358,792.2805,790.8869,791.7962,3880.0
2024-09-23 15:30:00,800.61,801.81,800.36,801.81,4880.0,791.302,792.4881,791.055,792.4881,4880.0
2024-09-23 15:40:00,801.13,803.5,800.85,803.35,15323.0,791.816,794.1584,791.5393,794.0102,15323.0
2024-09-23 15:50:00,802.82,804.49,802.23,803.52,32274.0,793.4864,795.1369,792.9032,794.1782,32274.0
2024-09-24 09:30:00,809.56,813.18,809.55,811.93,28623.0,800.148,803.7259,800.1381,802.4904,28623.0
2024-09-24 09:40:00,811.47,813.05,810.72,811.78,7331.0,802.0358,803.5974,801.2945,802.3422,7331.0
2024-09-24 09:50:00,811.0,813.47,811.0,812.1,8575.0,801.5713,804.0125,801.5713,802.6585,8575.0
2024-09-24 10:00:00,811.01,811.02,805.28,807.17,13887.0,801.5811,801.591,795.9178,797.7858,13887.0
2024-09-24 10:10:00,806.77,809.86,805.24,805.24,11610.0,797.3904,800.4445,795.8782,795.8782,11610.0
2024-09-24 10:20:00,805.71,806.83,802.88,805.43,9286.0,796.3428,797.4497,793.5457,796.066,9286.0
2024-09-24 10:30:00,805.55,806.0,802.19,802.19,7822.0,796.1846,796.6294,792.8637,792.8637,7822.0
2024-09-24 10:40:00,802.25,805.51,801.0,805.22,7010.0,792.923,796.1451,791.6875,795.8585,7010.0
2024-09-24 10:50:00,805.94,808.05,805.07,808.02,8600.0,796.5701,798.6555,795.7102,798.6259,8600.0
2024-09-24 11:00:00,808.34,808.75,807.36,808.75,6370.0,798.9422,799.3474,797.9736,799.3474,6370.0
2024-09-24 11:10:00,808.5,810.38,808.48,809.78,4308.0,799.1003,800.9585,799.0806,800.3654,4308.0
2024-09-24 11:20:00,809.8,810.3,809.19,809.8,3012.0,800.3852,800.8794,799.7823,800.3852,3012.0
2024-09-24 11:30:00,809.8,811.42,809.19,810.43,37471.0,800.3852,801.9864,799.7823,801.0079,37471.0
2024-09-24 11:40:00,810.95,813.05,810.66,811.7,9917.0,801.5218,803.5974,801.2352,802.2631,9917.0
2024-09-24 11:50:00,813.24,815.53,812.97,814.31,7173.0,803.7852,806.0486,803.5183,804.8428,7173.0
2024-09-24 12:00:00,814.0,816.2,814.0,815.56,5715.0,804.5364,806.7108,804.5364,806.0782,5715.0
2024-09-24 12:10:00,814.69,815.54,814.0,814.15,2295.0,805.2184,806.0585,804.5364,804.6846,2295.0
2024-09-24 12:20:00,814.34,815.3,813.09,814.24,3270.0,804.8724,805.8213,803.637,804.7736,3270.0
2024-09-24 12:30:00,814.53,815.14,813.87,813.87,10103.0,805.0602,805.6631,804.4079,804.4079,10103.0
2024-09-24 12:40:00,814.63,816.0,814.49,815.54,2283.0,805.1591,806.5131,805.0207,806.0585,2283.0
2024-09-24 12:50:00,815.1,815.88,813.88,813.94,2562.0,805.6236,806.3945,804.4178,804.4771,2562.0
2024-09-24 13:00:00,813.65,815.66,813.06,814.56,3380.0,804.1904,806.1771,803.6073,805.0899,3380.0
2024-09-24 13:10:00,814.94,816.14,814.8,815.18,4060.0,805.4654,806.6515,805.3271,805.7027,4060.0
2024-09-24 13:20:00,815.32,816.0,814.63,814.68,2602.0,805.841,806.5131,805.1591,805.2085,2602.0
2024-09-24 13:30:00,814.75,816.0,814.45,815.54,4297.0,805.2777,806.5131,804.9811,806.0585,4297.0
2024-09-24 13:40:00,815.54,815.91,814.5,815.5,2754.0,806.0585,806.4242,805.0306,806.0189,2754.0
2024-09-24 13:50:00,814.93,815.72,813.87,814.22,3668.0,805.4556,806.2364,804.4079,804.7538,3668.0
2024-09-24 14:00:00,813.99,815.0,813.52,813.87,4287.0,804.5265,805.5247,804.062,804.4079,4287.0
2024-09-24 14:10:00,813.26,813.31,811.26,812.17,6564.0,803.805,803.8544,801.8282,802.7277,6564.0
2024-09-24 14:20:00,812.56,812.58,810.9,811.03,3824.0,803.1131,803.1329,801.4724,801.6009,3824.0
2024-09-24 14:30:00,810.63,812.68,810.05,812.68,2995.0,801.2056,803.2317,800.6323,803.2317,2995.0
2024-09-24 14:40:00,812.83,813.05,811.81,812.16,3404.0,803.38,803.5974,802.3718,802.7178,3404.0
2024-09-24 14:50:00,812.25,813.54,811.57,812.21,3737.0,802.8067,804.0817,802.1346,802.7672,3737.0
2024-09-24 15:00:00,812.32,813.81,812.31,813.81,2882.0,802.8759,804.3486,802.866,804.3486,2882.0
2024-09-24 15:10:00,813.06,813.2,811.87,812.77,3717.0,803.6073,803.7457,802.4311,803.3207,3717.0
2024-09-24 15:20:00,813.08,813.87,812.73,813.5,3615.0,803.6271,804.4079,803.2811,804.0422,3615.0
2024-09-24 15:30:00,813.54,814.79,813.11,814.72,4840.0,804.0817,805.3172,803.6567,805.248,4840.0
2024-09-24 15:40:00,814.78,816.5,814.77,815.73,8229.0,805.3073,807.0073,805.2974,806.2463,8229.0
2024-09-24 15:50:00,816.17,816.18,813.61,813.99,27928.0,806.6811,806.691,804.1509,804.5265,27928.0
2024-09-25 09:30:00,816.35,819.75,814.0,818.02,22633.0,806.8591,810.2195,804.5364,808.5096,22633.0
2024-09-25 09:40:00,817.8,818.73,815.0,818.07,6780.0,808.2922,809.2114,805.5247,808.5591,6780.0
2024-09-25 09:50:00,818.25,820.0,816.44,820.0,5564.0,808.737,810.4666,806.948,810.4666,5564.0
2024-09-25 10:00:00,820.57,824.26,819.91,823.78,9526.0,811.03,814.6771,810.3777,814.2027,9526.0
2024-09-25 10:10:00,823.84,827.21,823.49,826.57,11977.0,814.262,817.5928,813.916,816.9602,11977.0
2024-09-25 10:20:00,826.0,826.0,821.83,821.83,5864.0,816.3969,816.3969,812.2753,812.2753,5864.0
2024-09-25 10:30:00,820.96,825.6,820.71,825.51,6427.0,811.4155,816.0015,811.1684,815.9126,6427.0
2024-09-25 10:40:00,825.74,826.5,822.44,822.75,6705.0,816.1399,816.891,812.8783,813.1846,6705.0
2024-09-25 10:50:00,822.79,824.69,822.78,823.96,4973.0,813.2242,815.1021,813.2143,814.3806,4973.0
2024-09-25 11:00:00,823.68,824.12,822.42,823.02,4352.0,814.1038,814.5387,812.8585,813.4515,4352.0
2024-09-25 11:10:00,822.55,822.55,820.26,821.85,4608.0,812.987,812.987,810.7236,812.2951,4608.0
2024-09-25 11:20:00,822.0,822.49,820.74,820.75,5698.0,812.4434,812.9277,811.198,811.2079,5698.0
2024-09-25 11:30:00,821.02,821.62,819.78,821.37,26897.0,811.4748,812.0678,810.2492,811.8207,26897.0
2024-09-25 11:40:00,821.89,821.89,819.01,819.41,8153.0,812.3346,812.3346,809.4881,809.8835,8153.0
2024-09-25 11:50:00,819.31,820.21,817.79,819.21,6749.0,809.7846,810.6742,808.2823,809.6858,6749.0
2024-09-25 12:00:00,820.06,820.06,817.98,817.98,6140.0,810.5259,810.5259,808.4701,808.4701,6140.0
2024-09-25 12:10:00,819.07,819.74,818.6,819.49,1925.0,809.5474,810.2096,809.0829,809.9625,1925.0
2024-09-25 12:20:00,819.91,820.34,819.46,819.75,7086.0,810.3777,810.8027,809.9329,810.2195,7086.0
2024-09-25 12:30:00,819.8,820.0,818.25,819.84,1425.0,810.2689,810.4666,808.737,810.3085,1425.0
2024-09-25 12:40:00,820.0,820.0,817.76,817.76,1802.0,810.4666,810.4666,808.2527,808.2527,1802.0
2024-09-25 12:50:00,818.01,818.22,817.0,817.24,2467.0,808.4998,808.7073,807.5015,807.7387,2467.0
2024-09-25 13:00:00,816.87,817.98,815.6,816.85,6690.0,807.373,808.4701,806.1178,807.3532,6690.0
2024-09-25 13:10:00,817.04,817.51,816.56,816.92,2571.0,807.541,808.0056,807.0666,807.4224,2571.0
2024-09-25 13:20:00,816.88,817.7,816.09,817.7,3330.0,807.3829,808.1934,806.6021,808.1934,3330.0
2024-09-25 13:30:00,817.7,817.78,815.94,817.6,42304.0,808.1934,808.2724,806.4538,808.0945,42304.0
2024-09-25 13:40:00,818.25,818.26,814.86,815.92,4514.0,808.737,808.7468,805.3864,806.4341,4514.0
2024-09-25 13:50:00,815.48,818.29,815.47,817.98,6274.0,805.9992,808.7765,805.9893,808.4701,6274.0
2024-09-25 14:00:00,818.29,818.58,816.79,816.79,4652.0,808.7765,809.0631,807.2939,807.2939,4652.0
2024-09-25 14:10:00,816.59,817.19,815.52,816.74,3968.0,807.0963,807.6893,806.0387,807.2445,3968.0
2024-09-25 14:20:00,816.1,818.17,815.85,818.17,2338.0,806.612,808.6579,806.3649,808.6579,2338.0
2024-09-25 14:30:00,818.13,818.16,816.95,817.53,2477.0,808.6184,808.648,807.4521,808.0253,2477.0
2024-09-25 14:40:00,817.24,818.13,816.72,816.92,3221.0,807.7387,808.6184,807.2248,807.4224,3221.0
2024-09-25 14:50:00,817.42,817.42,815.77,816.1,3759.0,807.9166,807.9166,806.2858,806.612,3759.0
2024-09-25 15:00:00,816.3,816.59,815.64,815.99,2653.0,806.8096,807.0963,806.1573,806.5032,2653.0
2024-09-25 15:10:00,815.72,816.3,815.0,816.3,3380.0,806.2364,806.8096,805.5247,806.8096,3380.0
2024-09-25 15:20:00,816.33,816.94,815.66,816.57,4890.0,806.8393,807.4422,806.1771,807.0765,4890.0
2024-09-25 15:30:00,816.2,817.3,815.95,816.43,5465.0,806.7108,807.798,806.4637,806.9381,5465.0
2024-09-25 15:40:00,816.69,817.82,815.82,817.82,5648.0,807.1951,808.312,806.3352,808.312,5648.0
2024-09-25 15:50:00,817.95,818.92,815.8,818.74,39162.0,808.4405,809.3992,806.3154,809.2213,39162.0
2024-09-26 09:30:00,860.33,862.0,851.78,856.12,88189.0,850.3277,851.9783,841.8771,846.1667,88189.0
2024-09-26 09:40:00,855.93,859.91,854.16,857.67,43015.0,845.9789,849.9126,844.2295,847.6987,43015.0
2024-09-26 09:50:00,857.44,857.44,853.23,855.05,29992.0,847.4713,847.4713,843.3103,845.1091,29992.0
2024-09-26 10:00:00,855.28,857.06,853.5,855.91,27848.0,845.3365,847.0958,843.5771,845.9591,27848.0
2024-09-26 10:10:00,855.71,858.0,855.49,857.67,16146.0,845.7615,848.0248,845.544,847.6987,16146.0
2024-09-26 10:20:00,858.04,858.29,852.62,853.18,13568.0,848.0644,848.3115,842.7074,843.2609,13568.0
2024-09-26 10:30:00,853.7,854.88,851.57,854.61,18094.0,843.7748,844.9411,841.6696,844.6742,18094.0
2024-09-26 10:40:00,854.64,856.0,851.57,852.95,15553.0,844.7039,846.0481,841.6696,843.0335,15553.0
2024-09-26 10:50:00,852.5,852.9,841.81,842.32,25018.0,842.5888,842.9841,832.0231,832.5271,25018.0
2024-09-26 11:00:00,841.0,848.71,839.7,848.5,27200.0,831.2225,838.8428,829.9376,838.6353,27200.0
2024-09-26 11:10:00,848.07,850.01,847.39,848.62,17767.0,838.2103,840.1277,837.5382,838.7539,17767.0
2024-09-26 11:20:00,847.35,849.48,846.93,848.6,13713.0,837.4986,839.6039,837.0835,838.7341,13713.0
2024-09-26 11:30:00,848.42,850.04,847.82,848.99,25891.0,838.5562,840.1574,837.9632,839.1196,25891.0
2024-09-26 11:40:00,849.07,851.54,848.07,850.94,7996.0,839.1986,841.6399,838.2103,841.0469,7996.0
2024-09-26 11:50:00,851.6,855.05,850.82,854.38,8143.0,841.6992,845.1091,840.9283,844.4469,8143.0
2024-09-26 12:00:00,853.86,853.86,851.39,851.78,9079.0,843.933,843.933,841.4917,841.8771,9079.0
2024-09-26 12:10:00,852.1,852.54,851.41,851.61,2858.0,842.1934,842.6283,841.5114,841.7091,2858.0
2024-09-26 12:20:00,851.61,851.61,849.2,850.27,5503.0,841.7091,841.7091,839.3271,840.3847,5503.0
2024-09-26 12:30:00,848.68,849.24,847.59,849.18,6837.0,838.8132,839.3667,837.7359,839.3074,6837.0
2024-09-26 12:40:00,849.07,849.07,846.63,848.66,5193.0,839.1986,839.1986,836.787,838.7934,5193.0
2024-09-26 12:50:00,848.47,849.06,847.41,847.58,4208.0,838.6056,839.1888,837.5579,837.726,4208.0
2024-09-26 13:00:00,847.24,848.87,846.56,848.87,3319.0,837.3899,839.001,836.7178,839.001,3319.0
2024-09-26 13:10:00,848.33,848.92,845.25,845.41,5018.0,838.4673,839.0504,835.4231,835.5812,5018.0
2024-09-26 13:20:00,845.03,847.61,844.73,847.61,11341.0,835.2056,837.7556,834.9091,837.7556,11341.0
2024-09-26 13:30:00,847.8,849.56,847.8,848.69,3361.0,837.9434,839.683,837.9434,838.8231,3361.0
2024-09-26 13:40:00,849.38,850.13,848.89,849.77,2530.0,839.505,840.2463,839.0207,839.8905,2530.0
2024-09-26 13:50:00,849.7,850.96,848.92,849.89,3605.0,839.8213,841.0667,839.0504,840.0091,3605.0
2024-09-26 14:00:00,850.15,851.96,849.95,851.55,7222.0,840.2661,842.055,840.0684,841.6498,7222.0
2024-09-26 14:10:00,851.68,854.29,851.54,852.54,8320.0,841.7783,844.358,841.6399,842.6283,8320.0
2024-09-26 14:20:00,852.83,854.52,852.24,854.52,6350.0,842.9149,844.5853,842.3318,844.5853,6350.0
2024-09-26 14:30:00,854.5,854.93,853.28,854.48,4091.0,844.5655,844.9905,843.3597,844.5458,4091.0
2024-09-26 14:40:00,854.2,854.55,853.38,854.13,6235.0,844.269,844.6149,843.4585,844.1998,6235.0
2024-09-26 14:50:00,854.36,855.4,854.27,854.65,10279.0,844.4271,845.4551,844.3382,844.7138,10279.0
2024-09-26 15:00:00,854.33,856.34,853.69,856.2,9225.0,844.3975,846.3841,843.7649,846.2458,9225.0
2024-09-26 15:10:00,856.56,857.64,855.38,856.1,10674.0,846.6016,847.669,845.4353,846.1469,10674.0
2024-09-26 15:20:00,855.98,857.0,854.45,855.39,11122.0,846.0283,847.0365,844.5161,845.4452,11122.0
2024-09-26 15:30:00,855.45,855.99,854.78,854.78,6994.0,845.5045,846.0382,844.8423,844.8423,6994.0
2024-09-26 15:40:00,855.13,855.68,854.46,855.44,13392.0,845.1882,845.7318,844.526,845.4946,13392.0
2024-09-26 15:50:00,855.32,855.41,851.39,852.72,57385.0,845.376,845.4649,841.4917,842.8062,57385.0
2024-09-27 09:30:00,852.45,853.8,849.73,851.22,29463.0,842.5394,843.8737,839.851,841.3237,29463.0
2024-09-27 09:40:00,851.09,854.15,850.72,853.7,12123.0,841.1952,844.2196,840.8295,843.7748,12123.0
2024-09-27 09:50:00,853.53,853.62,850.86,852.0,13744.0,843.6068,843.6957,840.9678,842.0946,13744.0
2024-09-27 10:00:00,852.0,853.25,848.37,849.66,18042.0,842.0946,843.3301,838.5068,839.7818,18042.0
2024-09-27 10:10:00,850.0,850.17,845.88,845.95,7730.0,840.1178,840.2859,836.0457,836.1149,7730.0
2024-09-27 10:20:00,845.0,846.69,844.85,845.81,6634.0,835.176,836.8463,835.0277,835.9765,6634.0
2024-09-27 10:30:00,845.82,846.2,842.38,843.34,18159.0,835.9864,836.362,832.5864,833.5353,18159.0
2024-09-27 10:40:00,843.18,845.35,842.84,842.93,18038.0,833.3771,835.5219,833.0411,833.13,18038.0
2024-09-27 10:50:00,842.88,844.33,842.83,844.31,6754.0,833.0806,834.5138,833.0312,834.494,6754.0
2024-09-27 11:00:00,843.84,844.51,841.95,842.4,10984.0,834.0295,834.6917,832.1614,832.6062,10984.0
2024-09-27 11:10:00,842.61,842.9,840.99,840.99,5677.0,832.8138,833.1004,831.2126,831.2126,5677.0
2024-09-27 11:20:00,841.69,842.63,840.48,842.45,12368.0,831.9044,832.8335,830.7085,832.6556,12368.0
2024-09-27 11:30:00,841.48,845.94,841.43,844.45,67671.0,831.6969,836.105,831.6475,834.6324,67671.0
2024-09-27 11:40:00,844.8,847.14,844.13,844.14,10044.0,834.9783,837.2911,834.3161,834.326,10044.0
2024-09-27 11:50:00,843.14,843.63,841.62,841.87,7792.0,833.3376,833.8219,831.8353,832.0824,7792.0
2024-09-27 12:00:00,841.16,842.82,840.77,842.19,4885.0,831.3806,833.0213,830.9951,832.3986,4885.0
2024-09-27 12:10:00,841.08,841.57,839.36,840.64,15384.0,831.3015,831.7858,829.6015,830.8667,15384.0
2024-09-27 12:20:00,840.67,842.74,840.67,842.44,9920.0,830.8963,832.9422,830.8963,832.6457,9920.0
2024-09-27 12:30:00,842.97,843.29,842.45,842.45,4318.0,833.1696,833.4858,832.6556,832.6556,4318.0
2024-09-27 12:40:00,842.64,843.46,841.3,843.4,2558.0,832.8434,833.6539,831.519,833.5946,2558.0
2024-09-27 12:50:00,843.32,845.06,842.87,843.5,10141.0,833.5155,835.2353,833.0707,833.6934,10141.0
2024-09-27 13:00:00,843.28,845.68,843.17,844.75,2417.0,833.476,835.8481,833.3672,834.9289,2417.0
2024-09-27 13:10:00,844.66,844.84,843.14,843.14,1617.0,834.8399,835.0178,833.3376,833.3376,1617.0
2024-09-27 13:20:00,842.42,844.2,842.27,842.47,2505.0,832.626,834.3853,832.4777,832.6754,2505.0
2024-09-27 13:30:00,842.82,844.23,842.14,842.14,1921.0,833.0213,834.4149,832.3492,832.3492,1921.0
2024-09-27 13:40:00,842.3,843.44,841.81,843.44,5480.0,832.5074,833.6341,832.0231,833.6341,5480.0
2024-09-27 13:50:00,843.97,845.12,843.92,845.12,3351.0,834.1579,835.2946,834.1085,835.2946,3351.0
2024-09-27 14:00:00,845.59,846.03,843.81,843.82,2337.0,835.7591,836.194,833.9998,834.0097,2337.0
2024-09-27 14:10:00,843.83,844.5,842.44,842.44,3337.0,834.0196,834.6818,832.6457,832.6457,3337.0
2024-09-27 14:20:00,843.02,843.37,839.63,839.74,6012.0,833.219,833.5649,829.8684,829.9771,6012.0
2024-09-27 14:30:00,839.24,840.53,838.2,840.24,11474.0,829.4829,830.7579,828.455,830.4713,11474.0
2024-09-27 14:40:00,840.15,843.03,839.72,841.72,8517.0,830.3824,833.2289,829.9574,831.9341,8517.0
2024-09-27 14:50:00,843.01,843.88,842.81,843.35,8764.0,833.2091,834.069,833.0114,833.5451,8764.0
2024-09-27 15:00:00,842.78,843.23,842.36,842.64,2997.0,832.9818,833.4265,832.5667,832.8434,2997.0
2024-09-27 15:10:00,842.26,843.2,841.22,842.62,5257.0,832.4678,833.3969,831.4399,832.8236,5257.0
2024-09-27 15:20:00,842.73,842.73,841.52,842.38,5169.0,832.9324,832.9324,831.7364,832.5864,5169.0
2024-09-27 15:30:00,842.51,842.58,841.14,841.58,7125.0,832.7149,832.7841,831.3608,831.7957,7125.0
2024-09-27 15:40:00,841.17,841.8,840.03,840.63,8144.0,831.3905,832.0132,830.2637,830.8568,8144.0
2024-09-27 15:50:00,841.44,844.68,840.92,841.44,48692.0,831.6574,834.8597,831.1434,831.6574,48692.0
2024-09-30 09:30:00,836.55,840.57,835.05,839.86,26683.0,826.8242,830.7975,825.3416,830.0957,26683.0
2024-09-30 09:40:00,840.54,841.5,837.62,841.17,6874.0,830.7678,831.7167,827.8818,831.3905,6874.0
2024-09-30 09:50:00,841.34,842.16,835.99,835.99,10212.0,831.5585,832.369,826.2707,826.2707,10212.0
2024-09-30 10:00:00,835.0,836.63,832.83,834.12,9440.0,825.2922,826.9033,823.1475,824.4225,9440.0
2024-09-30 10:10:00,833.71,836.11,833.71,834.51,4157.0,824.0172,826.3893,824.0172,824.8079,4157.0
2024-09-30 10:20:00,835.35,835.35,832.4,835.14,9400.0,825.6382,825.6382,822.7225,825.4306,9400.0
2024-09-30 10:30:00,835.14,836.34,833.15,834.72,17632.0,825.4306,826.6166,823.4637,825.0155,17632.0
2024-09-30 10:40:00,834.87,835.14,833.01,834.17,3533.0,825.1637,825.4306,823.3254,824.4719,3533.0
2024-09-30 10:50:00,833.71,834.6,833.04,833.05,8205.0,824.0172,824.8969,823.355,823.3649,8205.0
2024-09-30 11:00:00,832.23,834.53,832.23,832.35,19286.0,822.5544,824.8277,822.5544,822.673,19286.0
2024-09-30 11:10:00,832.05,833.0,831.5,831.56,5200.0,822.3765,823.3155,821.8329,821.8922,5200.0
2024-09-30 11:20:00,832.24,833.0,831.65,832.76,6740.0,822.5643,823.3155,821.9812,823.0783,6740.0
2024-09-30 11:30:00,832.74,832.74,829.95,830.65,23048.0,823.0585,823.0585,820.3009,820.9928,23048.0
2024-09-30 11:40:00,830.26,832.59,829.32,832.59,2248.0,820.6073,822.9102,819.6783,822.9102,2248.0
2024-09-30 11:50:00,832.35,832.96,830.5,830.5,2599.0,822.673,823.2759,820.8445,820.8445,2599.0
2024-09-30 12:00:00,830.95,832.82,830.95,832.2,4963.0,821.2893,823.1376,821.2893,822.5248,4963.0
2024-09-30 12:10:00,832.4,833.22,831.04,832.67,4101.0,822.7225,823.5329,821.3783,822.9893,4101.0
2024-09-30 12:20:00,832.98,832.98,831.49,831.73,4573.0,823.2957,823.2957,821.823,822.0602,4573.0
2024-09-30 12:30:00,831.16,831.79,830.92,831.26,3099.0,821.4969,822.1195,821.2597,821.5957,3099.0
2024-09-30 12:40:00,831.26,831.64,830.51,831.02,5038.0,821.5957,821.9713,820.8544,821.3585,5038.0
2024-09-30 12:50:00,831.12,832.0,830.26,830.59,10367.0,821.4573,822.3271,820.6073,820.9335,10367.0
2024-09-30 13:00:00,830.17,830.5,828.53,828.84,4715.0,820.5184,820.8445,818.8974,819.2038,4715.0
2024-09-30 13:10:00,828.75,829.42,827.23,828.5,8312.0,819.1149,819.7771,817.6126,818.8678,8312.0
2024-09-30 13:20:00,828.73,829.2,828.15,829.2,3627.0,819.0951,819.5597,818.5219,819.5597,3627.0
2024-09-30 13:30:00,827.72,828.31,827.0,827.0,2591.0,818.0969,818.68,817.3852,817.3852,2591.0
2024-09-30 13:40:00,826.65,827.51,826.45,827.35,6492.0,817.0393,817.8893,816.8416,817.7312,6492.0
2024-09-30 13:50:00,827.82,828.55,826.5,828.18,13003.0,818.1957,818.9172,816.891,818.5515,13003.0
2024-09-30 14:00:00,827.76,828.41,826.54,827.41,2183.0,818.1364,818.7788,816.9306,817.7905,2183.0
2024-09-30 14:10:00,827.39,827.39,822.83,822.83,7315.0,817.7707,817.7707,813.2637,813.2637,7315.0
2024-09-30 14:20:00,823.23,823.36,819.7,822.0,11258.0,813.6591,813.7876,810.1701,812.4434,11258.0
2024-09-30 14:30:00,822.0,826.0,821.07,825.45,5936.0,812.4434,816.3969,811.5242,815.8533,5936.0
2024-09-30 14:40:00,825.72,827.39,825.27,827.25,5762.0,816.1201,817.7707,815.6753,817.6323,5762.0
2024-09-30 14:50:00,827.25,827.57,825.98,826.04,6228.0,817.6323,817.9486,816.3771,816.4364,6228.0
2024-09-30 15:00:00,825.6,826.5,824.71,825.24,5207.0,816.0015,816.891,815.1219,815.6457,5207.0
2024-09-30 15:10:00,825.42,826.11,823.67,825.97,11341.0,815.8236,816.5056,814.094,816.3672,11341.0
2024-09-30 15:20:00,825.71,825.92,824.33,824.81,8931.0,816.1102,816.3178,814.7463,815.2207,8931.0
2024-09-30 15:30:00,824.41,826.92,824.41,826.92,7583.0,814.8253,817.3062,814.8253,817.3062,7583.0
2024-09-30 15:40:00,826.19,830.43,826.18,829.57,7832.0,816.5847,820.7754,816.5748,819.9254,7832.0
2024-09-30 15:50:00,830.5,833.61,830.31,832.9,65209.0,820.8445,823.9184,820.6568,823.2166,65209.0
2024-10-01 09:30:00,839.68,841.27,826.58,828.92,32914.0,829.9178,831.4893,816.9701,819.2829,32914.0
2024-10-01 09:40:00,826.3,826.85,821.0,822.87,11101.0,816.6934,817.237,811.455,813.3033,11101.0
2024-10-01 09:50:00,822.27,822.44,819.6,822.03,9432.0,812.7102,812.8783,810.0713,812.473,9432.0
2024-10-01 10:00:00,821.22,824.74,815.85,815.85,9131.0,811.6724,815.1515,806.3649,806.3649,9131.0
2024-10-01 10:10:00,816.04,817.08,812.56,813.01,10495.0,806.5527,807.5806,803.1131,803.5579,10495.0
2024-10-01 10:20:00,813.24,819.04,813.13,814.44,10808.0,803.7852,809.5178,803.6765,804.9713,10808.0
2024-10-01 10:30:00,814.0,816.26,811.89,815.79,10038.0,804.5364,806.7701,802.4509,806.3056,10038.0
2024-10-01 10:40:00,815.6,819.0,815.0,816.85,12419.0,806.1178,809.4782,805.5247,807.3532,12419.0
2024-10-01 10:50:00,817.19,818.47,815.56,818.06,6550.0,807.6893,808.9544,806.0782,808.5492,6550.0
2024-10-01 11:00:00,818.29,819.46,814.24,814.25,11558.0,808.7765,809.9329,804.7736,804.7835,11558.0
2024-10-01 11:10:00,814.2,817.27,813.84,817.27,11665.0,804.734,807.7684,804.3782,807.7684,11665.0
2024-10-01 11:20:00,817.8,821.64,817.23,821.31,7705.0,808.2922,812.0876,807.7288,811.7614,7705.0
2024-10-01 11:30:00,821.52,822.12,819.17,820.12,22421.0,811.9689,812.562,809.6463,810.5852,22421.0
2024-10-01 11:40:00,820.62,821.68,818.2,819.54,8063.0,811.0794,812.1271,808.6875,810.012,8063.0
2024-10-01 11:50:00,820.11,820.99,818.0,818.09,7942.0,810.5753,811.4451,808.4899,808.5788,7942.0
2024-10-01 12:00:00,817.8,822.0,817.8,821.03,4098.0,808.2922,812.4434,808.2922,811.4846,4098.0
2024-10-01 12:10:00,821.37,822.35,819.74,821.28,5173.0,811.8207,812.7893,810.2096,811.7317,5173.0
2024-10-01 12:20:00,820.94,822.0,819.31,820.45,3216.0,811.3957,812.4434,809.7846,810.9114,3216.0
2024-10-01 12:30:00,820.6,820.6,816.9,817.86,8020.0,811.0596,811.0596,807.4027,808.3515,8020.0
2024-10-01 12:40:00,818.97,818.98,814.33,816.15,11959.0,809.4486,809.4585,804.8625,806.6614,11959.0
2024-10-01 12:50:00,816.67,820.82,816.66,818.97,5611.0,807.1753,811.2771,807.1654,809.4486,5611.0
2024-10-01 13:00:00,818.45,818.54,816.0,817.37,4189.0,808.9346,809.0236,806.5131,807.8672,4189.0
2024-10-01 13:10:00,816.55,817.09,813.91,814.06,9725.0,807.0567,807.5905,804.4474,804.5957,9725.0
2024-10-01 13:20:00,814.98,816.42,814.58,815.5,4100.0,805.505,806.9282,805.1096,806.0189,4100.0
2024-10-01 13:30:00,815.72,819.08,815.72,817.35,5721.0,806.2364,809.5573,806.2364,807.8474,5721.0
2024-10-01 13:40:00,817.44,820.5,817.02,818.49,3970.0,807.9364,810.9608,807.5213,808.9742,3970.0
2024-10-01 13:50:00,818.88,823.92,818.73,823.21,5860.0,809.3596,814.341,809.2114,813.6393,5860.0
2024-10-01 14:00:00,824.38,825.55,823.56,824.99,6891.0,814.7957,815.9521,813.9852,815.3986,6891.0
2024-10-01 14:10:00,824.34,827.4,824.34,826.31,5080.0,814.7562,817.7806,814.7562,816.7033,5080.0
2024-10-01 14:20:00,826.62,827.97,826.34,827.86,4577.0,817.0097,818.344,816.7329,818.2352,4577.0
2024-10-01 14:30:00,828.88,829.96,827.0,828.13,10253.0,819.2434,820.3108,817.3852,818.5021,10253.0
2024-10-01 14:40:00,828.7,829.15,827.34,827.69,3833.0,819.0655,819.5102,817.7213,818.0672,3833.0
2024-10-01 14:50:00,828.2,828.66,826.24,827.8,3330.0,818.5713,819.0259,816.6341,818.1759,3330.0
2024-10-01 15:00:00,827.54,828.81,826.92,827.28,4390.0,817.919,819.1742,817.3062,817.662,4390.0
2024-10-01 15:10:00,828.68,828.68,826.16,826.94,6121.0,819.0457,819.0457,816.555,817.3259,6121.0
2024-10-01 15:20:00,827.0,828.4,826.5,827.24,5995.0,817.3852,818.769,816.891,817.6224,5995.0
2024-10-01 15:30:00,827.25,827.26,821.16,822.92,10056.0,817.6323,817.6422,811.6131,813.3527,10056.0
2024-10-01 15:40:00,823.29,823.53,820.53,821.11,6211.0,813.7184,813.9556,810.9905,811.5637,6211.0
2024-10-01 15:50:00,821.75,824.84,820.02,822.02,82188.0,812.1963,815.2503,810.4864,812.4631,82188.0
2024-10-02 09:30:00,820.8,824.31,819.35,820.37,22210.0,811.2573,814.7265,809.8242,810.8323,22210.0
2024-10-02 09:40:00,820.8,823.28,816.5,822.2,10787.0,811.2573,813.7085,807.0073,812.641,10787.0
2024-10-02 09:50:00,822.74,823.5,821.32,822.58,11732.0,813.1748,813.9259,811.7713,813.0166,11732.0
2024-10-02 10:00:00,823.02,828.08,822.79,827.28,7283.0,813.4515,818.4527,813.2242,817.662,7283.0
2024-10-02 10:10:00,827.26,833.14,827.26,832.93,12254.0,817.6422,823.4539,817.6422,823.2463,12254.0
2024-10-02 10:20:00,834.02,834.48,830.75,833.07,21736.0,824.3236,824.7783,821.0916,823.3847,21736.0
2024-10-02 10:30:00,833.0,834.66,831.59,832.79,11362.0,823.3155,824.9562,821.9219,823.1079,11362.0
2024-10-02 10:40:00,833.19,834.73,832.42,834.64,2745.0,823.5033,825.0254,822.7422,824.9364,2745.0
2024-10-02 10:50:00,834.42,834.42,831.76,832.41,11117.0,824.719,824.719,822.0899,822.7323,11117.0
2024-10-02 11:00:00,831.98,835.22,831.98,833.85,9058.0,822.3073,825.5097,822.3073,824.1556,9058.0
2024-10-02 11:10:00,834.05,836.67,833.58,836.53,11169.0,824.3533,826.9428,823.8887,826.8044,11169.0
2024-10-02 11:20:00,835.89,836.15,834.28,836.15,5480.0,826.1719,826.4289,824.5806,826.4289,5480.0
2024-10-02 11:30:00,836.44,837.24,835.6,835.9,20299.0,826.7155,827.5062,825.8853,826.1818,20299.0
2024-10-02 11:40:00,835.49,836.04,834.56,835.87,5155.0,825.7765,826.3201,824.8573,826.1521,5155.0
2024-10-02 11:50:00,836.73,836.73,833.68,834.89,7954.0,827.0021,827.0021,823.9876,825.1835,7954.0
2024-10-02 12:00:00,835.0,837.13,834.99,836.45,5035.0,825.2922,827.3975,825.2823,826.7254,5035.0
2024-10-02 12:10:00,837.32,838.56,836.39,837.08,9831.0,827.5853,828.8108,826.6661,827.348,9831.0
2024-10-02 12:20:00,836.37,839.0,835.48,838.49,8522.0,826.6463,829.2457,825.7666,828.7417,8522.0
2024-10-02 12:30:00,838.66,838.66,836.72,837.63,3017.0,828.9097,828.9097,826.9922,827.8917,3017.0
2024-10-02 12:40:00,837.14,837.39,835.31,835.72,10571.0,827.4073,827.6544,825.5986,826.0039,10571.0
2024-10-02 12:50:00,835.8,836.22,834.48,834.81,5189.0,826.0829,826.498,824.7783,825.1044,5189.0
2024-10-02 13:00:00,834.04,835.34,833.33,833.43,4617.0,824.3434,825.6283,823.6416,823.7405,4617.0
2024-10-02 13:10:00,833.56,834.94,833.1,834.94,2428.0,823.869,825.2329,823.4143,825.2329,2428.0
2024-10-02 13:20:00,834.94,837.63,834.77,837.17,4613.0,825.2329,827.8917,825.0649,827.437,4613.0
2024-10-02 13:30:00,837.17,837.17,834.26,836.0,6524.0,827.437,827.437,824.5608,826.2806,6524.0
2024-10-02 13:40:00,836.12,836.12,835.33,836.01,1958.0,826.3992,826.3992,825.6184,826.2905,1958.0
2024-10-02 13:50:00,837.42,838.5,837.42,838.5,2025.0,827.6841,828.7515,827.6841,828.7515,2025.0
2024-10-02 14:00:00,839.0,839.27,837.73,838.39,3376.0,829.2457,829.5126,827.9905,828.6428,3376.0
2024-10-02 14:10:00,838.16,838.47,837.35,838.47,1220.0,828.4155,828.7219,827.6149,828.7219,1220.0
2024-10-02 14:20:00,837.69,837.88,833.33,835.05,10077.0,827.951,828.1387,823.6416,825.3416,10077.0
2024-10-02 14:30:00,834.41,835.05,834.0,834.85,2143.0,824.7091,825.3416,824.3039,825.144,2143.0
2024-10-02 14:40:00,834.85,835.56,834.84,835.39,1383.0,825.144,825.8457,825.1341,825.6777,1383.0
2024-10-02 14:50:00,835.8,835.81,833.89,834.13,2455.0,826.0829,826.0928,824.1951,824.4323,2455.0
2024-10-02 15:00:00,833.5,835.19,833.24,834.76,1937.0,823.8097,825.48,823.5527,825.055,1937.0
2024-10-02 15:10:00,834.97,834.97,834.52,834.83,1601.0,825.2626,825.2626,824.8178,825.1242,1601.0
2024-10-02 15:20:00,835.34,835.65,835.07,835.18,3268.0,825.6283,825.9347,825.3614,825.4701,3268.0
2024-10-02 15:30:00,834.76,835.52,834.31,835.13,9699.0,825.055,825.8062,824.6102,825.4207,9699.0
2024-10-02 15:40:00,835.18,838.03,834.67,837.26,9477.0,825.4701,828.287,824.9661,827.526,9477.0
2024-10-02 15:50:00,837.25,837.27,831.66,832.3,43498.0,827.5161,827.5358,821.9911,822.6236,43498.0
2024-10-03 09:30:00,825.3,831.3,823.79,829.89,16930.0,815.705,821.6352,814.2126,820.2416,16930.0
2024-10-03 09:40:00,830.39,833.61,828.89,832.26,8847.0,820.7358,823.9184,819.2533,822.5841,8847.0
2024-10-03 09:50:00,832.0,834.37,831.58,832.9,9767.0,822.3271,824.6696,821.912,823.2166,9767.0
2024-10-03 10:00:00,833.55,837.51,833.54,837.15,13721.0,823.8591,827.773,823.8492,827.4172,13721.0
2024-10-03 10:10:00,837.27,837.41,830.8,831.54,12674.0,827.5358,827.6742,821.1411,821.8725,12674.0
2024-10-03 10:20:00,831.18,831.18,827.04,827.99,9299.0,821.5166,821.5166,817.4248,818.3637,9299.0
2024-10-03 10:30:00,827.75,831.41,826.65,827.21,6456.0,818.1265,821.744,817.0393,817.5928,6456.0
2024-10-03 10:40:00,827.66,830.31,825.21,828.43,5266.0,818.0376,820.6568,815.616,818.7986,5266.0
2024-10-03 10:50:00,828.97,831.7,828.28,828.28,4637.0,819.3323,822.0306,818.6504,818.6504,4637.0
2024-10-03 11:00:00,829.09,830.23,828.07,828.5,7498.0,819.4509,820.5777,818.4428,818.8678,7498.0
2024-10-03 11:10:00,828.65,831.39,828.65,830.69,4200.0,819.0161,821.7242,819.0161,821.0323,4200.0
2024-10-03 11:20:00,829.55,831.52,828.32,829.08,7309.0,819.9056,821.8527,818.6899,819.4411,7309.0
2024-10-03 11:30:00,829.19,832.55,829.19,832.08,25164.0,819.5498,822.8707,819.5498,822.4062,25164.0
2024-10-03 11:40:00,833.0,834.12,832.24,834.0,2612.0,823.3155,824.4225,822.5643,824.3039,2612.0
2024-10-03 11:50:00,834.08,835.28,833.63,834.58,2303.0,824.3829,825.569,823.9382,824.8771,2303.0
2024-10-03 12:00:00,833.36,835.15,833.35,834.87,1391.0,823.6713,825.4405,823.6614,825.1637,1391.0
2024-10-03 12:10:00,835.13,835.19,834.4,834.51,2957.0,825.4207,825.48,824.6992,824.8079,2957.0
2024-10-03 12:20:00,835.23,835.5,834.5,834.99,1739.0,825.5196,825.7864,824.798,825.2823,1739.0
2024-10-03 12:30:00,834.29,834.29,832.49,833.53,2408.0,824.5905,824.5905,822.8114,823.8393,2408.0
2024-10-03 12:40:00,833.21,833.21,828.93,828.93,2843.0,823.523,823.523,819.2928,819.2928,2843.0
2024-10-03 12:50:00,829.98,830.85,828.0,830.83,3007.0,820.3306,821.1905,818.3736,821.1707,3007.0
2024-10-03 13:00:00,828.8,828.8,827.04,828.36,1635.0,819.1643,819.1643,817.4248,818.7294,1635.0
2024-10-03 13:10:00,828.7,829.53,828.7,829.02,962.0,819.0655,819.8858,819.0655,819.3818,962.0
2024-10-03 13:20:00,829.85,831.74,829.84,830.8,3901.0,820.2021,822.0701,820.1922,821.1411,3901.0
2024-10-03 13:30:00,831.02,832.38,831.02,831.88,896.0,821.3585,822.7027,821.3585,822.2085,896.0
2024-10-03 13:40:00,830.09,831.54,830.09,831.54,400.0,820.4393,821.8725,820.4393,821.8725,400.0
2024-10-03 13:50:00,831.51,832.57,831.51,831.69,925.0,821.8428,822.8905,821.8428,822.0207,925.0
2024-10-03 14:00:00,832.42,833.33,832.12,833.0,2169.0,822.7422,823.6416,822.4457,823.3155,2169.0
2024-10-03 14:10:00,832.9,833.0,831.35,831.4,2800.0,823.2166,823.3155,821.6847,821.7341,2800.0
2024-10-03 14:20:00,832.4,832.4,830.97,831.85,1665.0,822.7225,822.7225,821.3091,822.1788,1665.0
2024-10-03 14:30:00,830.26,831.23,830.25,831.23,712.0,820.6073,821.5661,820.5975,821.5661,712.0
2024-10-03 14:40:00,830.33,832.11,830.32,831.39,4494.0,820.6765,822.4358,820.6666,821.7242,4494.0
2024-10-03 14:50:00,831.05,832.16,830.08,830.3,2681.0,821.3882,822.4852,820.4294,820.6469,2681.0
2024-10-03 15:00:00,830.3,831.13,829.36,829.6,3340.0,820.6469,821.4672,819.7178,819.955,3340.0
2024-10-03 15:10:00,829.01,829.19,828.88,829.19,350.0,819.3719,819.5498,819.2434,819.5498,350.0
2024-10-03 15:20:00,829.19,829.97,828.0,828.34,2868.0,819.5498,820.3207,818.3736,818.7097,2868.0
2024-10-03 15:30:00,828.27,830.52,828.0,830.52,5474.0,818.6405,820.8643,818.3736,820.8643,5474.0
2024-10-03 15:40:00,830.42,830.6,828.42,830.39,4800.0,820.7655,820.9434,818.7887,820.7358,4800.0
2024-10-03 15:50:00,830.38,834.13,830.01,832.41,29893.0,820.7259,824.4323,820.3602,822.7323,29893.0
2024-10-04 09:30:00,836.05,839.34,835.25,838.53,27201.0,826.33,829.5818,825.5393,828.7812,27201.0
2024-10-04 09:40:00,838.57,838.57,834.75,836.0,6847.0,828.8207,828.8207,825.0451,826.2806,6847.0
2024-10-04 09:50:00,836.0,836.48,828.37,828.76,25610.0,826.2806,826.755,818.7393,819.1248,25610.0
2024-10-04 10:00:00,828.92,830.61,826.71,827.21,17204.0,819.2829,820.9533,817.0986,817.5928,17204.0
2024-10-04 10:10:00,827.27,834.0,825.96,832.22,10767.0,817.6521,824.3039,816.3573,822.5445,10767.0
2024-10-04 10:20:00,832.11,832.11,828.83,830.43,12358.0,822.4358,822.4358,819.194,820.7754,12358.0
2024-10-04 10:30:00,830.55,832.48,829.79,830.08,9523.0,820.894,822.8015,820.1428,820.4294,9523.0
2024-10-04 10:40:00,830.08,834.08,830.08,833.39,8178.0,820.4294,824.3829,820.4294,823.7009,8178.0
2024-10-04 10:50:00,835.02,835.89,834.27,835.2,4419.0,825.312,826.1719,824.5707,825.4899,4419.0
2024-10-04 11:00:00,835.46,836.58,833.65,833.65,8301.0,825.7469,826.8539,823.9579,823.9579,8301.0
2024-10-04 11:10:00,834.44,834.45,831.87,833.5,4535.0,824.7387,824.7486,822.1986,823.8097,4535.0
2024-10-04 11:20:00,833.54,834.0,831.11,831.97,9958.0,823.8492,824.3039,821.4475,822.2975,9958.0
2024-10-04 11:30:00,831.91,831.91,829.84,831.18,23378.0,822.2382,822.2382,820.1922,821.5166,23378.0
2024-10-04 11:40:00,833.27,833.55,829.75,829.99,6808.0,823.5823,823.8591,820.1033,820.3405,6808.0
2024-10-04 11:50:00,830.09,835.0,829.11,835.0,11897.0,820.4393,825.2922,819.4707,825.2922,11897.0
2024-10-04 12:00:00,836.12,836.65,833.28,833.28,3726.0,826.3992,826.923,823.5922,823.5922,3726.0
2024-10-04 12:10:00,832.0,834.05,832.0,833.8,3270.0,822.3271,824.3533,822.3271,824.1062,3270.0
2024-10-04 12:20:00,833.59,833.59,832.2,832.2,1380.0,823.8986,823.8986,822.5248,822.5248,1380.0
2024-10-04 12:30:00,833.39,836.21,833.19,836.21,3640.0,823.7009,826.4882,823.5033,826.4882,3640.0
2024-10-04 12:40:00,836.49,837.18,835.53,836.83,2200.0,826.7649,827.4469,825.8161,827.101,2200.0
2024-10-04 12:50:00,836.56,836.75,834.5,834.5,1040.0,826.8341,827.0219,824.798,824.798,1040.0
2024-10-04 13:00:00,834.75,835.24,833.54,833.55,4486.0,825.0451,825.5294,823.8492,823.8591,4486.0
2024-10-04 13:10:00,833.76,835.08,833.4,835.08,4561.0,824.0666,825.3713,823.7108,825.3713,4561.0
2024-10-04 13:20:00,834.18,834.38,833.3,833.3,2519.0,824.4818,824.6794,823.612,823.612,2519.0
2024-10-04 13:30:00,833.0,834.09,831.1,831.1,2761.0,823.3155,824.3928,821.4376,821.4376,2761.0
2024-10-04 13:40:00,830.38,833.78,830.38,833.26,2307.0,820.7259,824.0864,820.7259,823.5725,2307.0
2024-10-04 13:50:00,832.49,832.49,830.34,830.62,2573.0,822.8114,822.8114,820.6864,820.9631,2573.0
2024-10-04 14:00:00,830.34,831.1,829.74,830.11,2141.0,820.6864,821.4376,820.0934,820.4591,2141.0
2024-10-04 14:10:00,829.8,830.95,829.31,830.95,4922.0,820.1527,821.2893,819.6684,821.2893,4922.0
2024-10-04 14:20:00,831.0,832.03,831.0,831.15,2070.0,821.3387,822.3568,821.3387,821.487,2070.0
2024-10-04 14:30:00,831.15,831.48,830.79,831.48,1146.0,821.487,821.8132,821.1312,821.8132,1146.0
2024-10-04 14:40:00,831.16,831.64,828.76,829.58,5724.0,821.4969,821.9713,819.1248,819.9352,5724.0
2024-10-04 14:50:00,829.89,831.44,829.66,831.44,3275.0,820.2416,821.7736,820.0143,821.7736,3275.0
2024-10-04 15:00:00,830.94,831.36,830.27,830.32,6325.0,821.2794,821.6945,820.6172,820.6666,6325.0
2024-10-04 15:10:00,830.09,831.0,829.57,831.0,2805.0,820.4393,821.3387,819.9254,821.3387,2805.0
2024-10-04 15:20:00,831.33,832.68,831.33,831.88,5677.0,821.6649,822.9992,821.6649,822.2085,5677.0
2024-10-04 15:30:00,832.23,833.89,832.01,832.32,5402.0,822.5544,824.1951,822.337,822.6434,5402.0
2024-10-04 15:40:00,832.32,833.28,831.58,831.82,8823.0,822.6434,823.5922,821.912,822.1492,8823.0
2024-10-04 15:50:00,831.58,833.3,830.64,833.0,56274.0,821.912,823.612,820.9829,823.3155,56274.0
2024-10-07 09:30:00,811.97,823.0,811.01,822.27,50912.0,802.53,813.4317,801.5811,812.7102,50912.0
2024-10-07 09:40:00,820.03,821.82,816.71,819.36,15521.0,810.4963,812.2655,807.2149,809.8341,15521.0
2024-10-07 09:50:00,819.18,819.21,816.33,817.96,11069.0,809.6562,809.6858,806.8393,808.4503,11069.0
2024-10-07 10:00:00,817.94,820.72,816.61,817.22,9843.0,808.4306,811.1782,807.116,807.7189,9843.0
2024-10-07 10:10:00,817.34,821.01,817.33,820.29,11787.0,807.8375,811.4649,807.8277,810.7532,11787.0
2024-10-07 10:20:00,820.5,821.86,819.69,821.16,4057.0,810.9608,812.305,810.1602,811.6131,4057.0
2024-10-07 10:30:00,821.08,821.15,820.05,820.61,5256.0,811.5341,811.6032,810.516,811.0695,5256.0
2024-10-07 10:40:00,820.21,820.52,818.66,819.41,4774.0,810.6742,810.9806,809.1422,809.8835,4774.0
2024-10-07 10:50:00,819.69,821.92,819.25,820.85,7371.0,810.1602,812.3643,809.7253,811.3067,7371.0
2024-10-07 11:00:00,820.44,821.02,819.47,819.83,2547.0,810.9015,811.4748,809.9428,810.2986,2547.0
2024-10-07 11:10:00,820.18,820.96,819.73,820.17,3181.0,810.6445,811.4155,810.1998,810.6346,3181.0
2024-10-07 11:20:00,820.18,820.18,818.85,819.71,7358.0,810.6445,810.6445,809.33,810.18,7358.0
2024-10-07 11:30:00,819.7,820.59,818.8,818.98,17014.0,810.1701,811.0498,809.2806,809.4585,17014.0
2024-10-07 11:40:00,818.98,820.0,818.44,818.44,3703.0,809.4585,810.4666,808.9248,808.9248,3703.0
2024-10-07 11:50:00,818.44,819.68,818.19,819.68,4449.0,808.9248,810.1503,808.6777,810.1503,4449.0
2024-10-07 12:00:00,818.59,819.47,818.09,818.24,2661.0,809.073,809.9428,808.5788,808.7271,2661.0
2024-10-07 12:10:00,818.24,820.5,817.09,820.08,3417.0,808.7271,810.9608,807.5905,810.5457,3417.0
2024-10-07 12:20:00,819.82,820.69,819.82,820.47,4698.0,810.2887,811.1486,810.2887,810.9312,4698.0
2024-10-07 12:30:00,820.43,820.59,819.55,820.16,2292.0,810.8916,811.0498,810.0218,810.6248,2292.0
2024-10-07 12:40:00,819.46,819.84,818.88,819.74,3100.0,809.9329,810.3085,809.3596,810.2096,3100.0
2024-10-07 12:50:00,819.08,819.7,818.62,819.63,2605.0,809.5573,810.1701,809.1027,810.1009,2605.0
2024-10-07 13:00:00,820.0,821.98,819.98,820.64,7477.0,810.4666,812.4236,810.4469,811.0992,7477.0
2024-10-07 13:10:00,821.26,822.28,821.26,821.89,4388.0,811.712,812.7201,811.712,812.3346,4388.0
2024-10-07 13:20:00,821.6,821.98,820.09,820.11,4926.0,812.048,812.4236,810.5556,810.5753,4926.0
2024-10-07 13:30:00,820.09,821.15,819.57,820.72,4650.0,810.5556,811.6032,810.0416,811.1782,4650.0
2024-10-07 13:40:00,820.7,821.31,820.39,820.56,1216.0,811.1585,811.7614,810.8521,811.0201,1216.0
2024-10-07 13:50:00,820.88,822.71,820.88,822.16,3632.0,811.3364,813.1451,811.3364,812.6015,3632.0
2024-10-07 14:00:00,822.55,822.55,818.79,820.08,3068.0,812.987,812.987,809.2707,810.5457,3068.0
2024-10-07 14:10:00,820.08,821.34,819.98,819.98,3363.0,810.5457,811.791,810.4469,810.4469,3363.0
2024-10-07 14:20:00,820.79,821.15,820.4,820.91,1445.0,811.2474,811.6032,810.862,811.366,1445.0
2024-10-07 14:30:00,820.17,820.57,817.14,818.09,8524.0,810.6346,811.03,807.6399,808.5788,8524.0
2024-10-07 14:40:00,818.73,818.76,814.34,814.98,7345.0,809.2114,809.241,804.8724,805.505,7345.0
2024-10-07 14:50:00,814.65,816.02,812.59,812.61,4024.0,805.1788,806.5329,803.1428,803.1625,4024.0
2024-10-07 15:00:00,812.8,815.06,812.32,815.06,4245.0,803.3503,805.5841,802.8759,805.5841,4245.0
2024-10-07 15:10:00,815.04,815.04,813.0,813.39,4274.0,805.5643,805.5643,803.548,803.9335,4274.0
2024-10-07 15:20:00,813.99,814.48,813.0,813.0,3798.0,804.5265,805.0108,803.548,803.548,3798.0
2024-10-07 15:30:00,813.12,814.36,811.5,813.78,16497.0,803.6666,804.8922,802.0654,804.3189,16497.0
2024-10-07 15:40:00,813.76,814.21,811.97,814.2,21052.0,804.2992,804.7439,802.53,804.734,21052.0
2024-10-07 15:50:00,813.9,817.45,813.51,817.24,31679.0,804.4375,807.9463,804.0521,807.7387,31679.0
2024-10-08 09:30:00,822.5,824.03,820.21,823.37,23868.0,812.9376,814.4498,810.6742,813.7974,23868.0
2024-10-08 09:40:00,823.39,827.22,822.98,825.44,26555.0,813.8172,817.6027,813.412,815.8434,26555.0
2024-10-08 09:50:00,825.43,828.23,824.2,828.23,5750.0,815.8335,818.6009,814.6178,818.6009,5750.0
2024-10-08 10:00:00,828.9,830.83,826.44,828.21,10145.0,819.2631,821.1707,816.8317,818.5812,10145.0
2024-10-08 10:10:00,828.89,829.08,825.57,825.98,4866.0,819.2533,819.4411,815.9719,816.3771,4866.0
2024-10-08 10:20:00,826.5,826.58,823.34,825.94,6635.0,816.891,816.9701,813.7678,816.3376,6635.0
2024-10-08 10:30:00,825.61,825.83,824.0,824.63,8325.0,816.0114,816.2288,814.4201,815.0428,8325.0
2024-10-08 10:40:00,824.89,828.5,824.1,827.72,7264.0,815.2998,818.8678,814.519,818.0969,7264.0
2024-10-08 10:50:00,827.5,828.45,827.02,827.92,3779.0,817.8794,818.8184,817.405,818.2945,3779.0
2024-10-08 11:00:00,829.0,829.07,827.07,827.28,3492.0,819.362,819.4312,817.4544,817.662,3492.0
2024-10-08 11:10:00,827.26,827.27,824.25,824.45,6754.0,817.6422,817.6521,814.6672,814.8649,6754.0
2024-10-08 11:20:00,824.15,825.51,824.06,824.36,4318.0,814.5684,815.9126,814.4794,814.7759,4318.0
2024-10-08 11:30:00,824.85,825.43,823.53,825.43,9509.0,815.2602,815.8335,813.9556,815.8335,9509.0
2024-10-08 11:40:00,826.0,827.9,825.78,827.9,4611.0,816.3969,818.2748,816.1794,818.2748,4611.0
2024-10-08 11:50:00,827.22,828.01,826.0,826.17,18944.0,817.6027,818.3835,816.3969,816.5649,18944.0
2024-10-08 12:00:00,826.34,826.34,824.6,825.1,3940.0,816.7329,816.7329,815.0131,815.5073,3940.0
2024-10-08 12:10:00,826.02,826.81,825.2,826.18,12636.0,816.4166,817.1974,815.6062,816.5748,12636.0
2024-10-08 12:20:00,825.34,826.44,823.92,825.39,11073.0,815.7445,816.8317,814.341,815.794,11073.0
2024-10-08 12:30:00,825.22,825.86,823.55,825.1,8030.0,815.6259,816.2585,813.9753,815.5073,8030.0
2024-10-08 12:40:00,826.0,826.06,824.53,824.53,5920.0,816.3969,816.4562,814.944,814.944,5920.0
2024-10-08 12:50:00,825.51,825.51,824.68,825.07,4046.0,815.9126,815.9126,815.0922,815.4777,4046.0
2024-10-08 13:00:00,824.93,825.07,821.55,821.78,7227.0,815.3393,815.4777,811.9986,812.2259,7227.0
2024-10-08 13:10:00,822.22,823.22,820.07,821.0,14411.0,812.6608,813.6492,810.5358,811.455,14411.0
2024-10-08 13:20:00,821.82,821.82,820.61,820.87,7226.0,812.2655,812.2655,811.0695,811.3265,7226.0
2024-10-08 13:30:00,820.6,822.71,820.4,822.26,5541.0,811.0596,813.1451,810.862,812.7003,5541.0
2024-10-08 13:40:00,822.07,822.99,821.65,822.94,5912.0,812.5126,813.4219,812.0974,813.3724,5912.0
2024-10-08 13:50:00,822.6,824.06,822.6,824.06,3016.0,813.0364,814.4794,813.0364,814.4794,3016.0
2024-10-08 14:00:00,824.53,824.96,824.09,824.09,2848.0,814.944,815.369,814.5091,814.5091,2848.0
2024-10-08 14:10:00,824.06,824.51,823.58,823.58,2181.0,814.4794,814.9242,814.005,814.005,2181.0
2024-10-08 14:20:00,823.57,824.52,823.01,823.67,2298.0,813.9951,814.9341,813.4416,814.094,2298.0
2024-10-08 14:30:00,823.39,824.76,822.85,823.96,4008.0,813.8172,815.1713,813.2835,814.3806,4008.0
2024-10-08 14:40:00,824.25,824.25,822.99,823.56,2901.0,814.6672,814.6672,813.4219,813.9852,2901.0
2024-10-08 14:50:00,823.56,824.04,822.9,823.96,13515.0,813.9852,814.4596,813.3329,814.3806,13515.0
2024-10-08 15:00:00,823.96,823.96,822.74,822.74,5131.0,814.3806,814.3806,813.1748,813.1748,5131.0
2024-10-08 15:10:00,822.97,823.95,822.62,823.54,7994.0,813.4021,814.3707,813.0562,813.9655,7994.0
2024-10-08 15:20:00,823.54,823.59,822.74,822.89,5702.0,813.9655,814.0149,813.1748,813.323,5702.0
2024-10-08 15:30:00,822.46,824.25,822.45,824.1,12276.0,812.898,814.6672,812.8881,814.519,12276.0
2024-10-08 15:40:00,823.78,824.48,822.85,822.85,24711.0,814.2027,814.8945,813.2835,813.2835,24711.0
2024-10-08 15:50:00,822.75,828.01,822.5,824.3,121933.0,813.1846,818.3835,812.9376,814.7166,121933.0
2024-10-09 09:30:00,829.83,831.4,826.37,827.42,38818.0,820.1823,821.7341,816.7626,817.8004,38818.0
2024-10-09 09:40:00,827.65,830.1,826.85,828.68,8203.0,818.0277,820.4492,817.237,819.0457,8203.0
2024-10-09 09:50:00,829.27,829.64,828.22,828.77,11596.0,819.6288,819.9945,818.5911,819.1347,11596.0
2024-10-09 10:00:00,829.51,831.95,829.1,831.41,7983.0,819.8661,822.2777,819.4608,821.744,7983.0
2024-10-09 10:10:00,832.06,834.54,832.03,834.52,9890.0,822.3864,824.8376,822.3568,824.8178,9890.0
2024-10-09 10:20:00,834.69,837.83,834.0,837.16,10797.0,824.9858,828.0893,824.3039,827.4271,10797.0
2024-10-09 10:30:00,835.98,837.96,835.26,837.94,5199.0,826.2608,828.2178,825.5492,828.198,5199.0
2024-10-09 10:40:00,837.57,837.75,835.35,836.11,5874.0,827.8323,828.0103,825.6382,826.3893,5874.0
2024-10-09 10:50:00,836.46,837.65,835.26,837.65,4450.0,826.7353,827.9114,825.5492,827.9114,4450.0
2024-10-09 11:00:00,838.0,838.35,837.17,837.47,8094.0,828.2573,828.6033,827.437,827.7335,8094.0
2024-10-09 11:10:00,837.25,839.0,836.35,839.0,9839.0,827.5161,829.2457,826.6265,829.2457,9839.0
2024-10-09 11:20:00,839.34,840.85,838.72,840.6,10067.0,829.5818,831.0742,828.969,830.8271,10067.0
2024-10-09 11:30:00,840.43,842.48,840.22,840.8,32097.0,830.6591,832.6853,830.4515,831.0248,32097.0
2024-10-09 11:40:00,841.17,843.0,841.17,842.29,10278.0,831.3905,833.1992,831.3905,832.4975,10278.0
2024-10-09 11:50:00,842.36,843.61,842.35,843.24,7662.0,832.5667,833.8021,832.5568,833.4364,7662.0
2024-10-09 12:00:00,842.37,843.06,840.02,842.39,11716.0,832.5765,833.2585,830.2539,832.5963,11716.0
2024-10-09 12:10:00,842.47,842.62,839.5,839.5,7285.0,832.6754,832.8236,829.7399,829.7399,7285.0
2024-10-09 12:20:00,839.87,843.42,839.86,843.0,10207.0,830.1056,833.6143,830.0957,833.1992,10207.0
2024-10-09 12:30:00,843.08,843.5,842.43,842.95,5453.0,833.2783,833.6934,832.6358,833.1498,5453.0
2024-10-09 12:40:00,843.24,844.09,842.84,842.85,4566.0,833.4364,834.2765,833.0411,833.051,4566.0
2024-10-09 12:50:00,842.5,843.37,841.31,842.23,2407.0,832.705,833.5649,831.5289,832.4382,2407.0
2024-10-09 13:00:00,842.34,842.93,840.71,840.72,5280.0,832.5469,833.13,830.9358,830.9457,5280.0
2024-10-09 13:10:00,841.18,842.72,840.68,842.09,2593.0,831.4004,832.9225,830.9062,832.2998,2593.0
2024-10-09 13:20:00,842.08,842.25,841.27,841.27,1192.0,832.2899,832.4579,831.4893,831.4893,1192.0
2024-10-09 13:30:00,840.9,841.84,839.7,841.28,9678.0,831.1236,832.0527,829.9376,831.4992,9678.0
2024-10-09 13:40:00,841.28,842.02,840.8,842.02,1385.0,831.4992,832.2306,831.0248,832.2306,1385.0
2024-10-09 13:50:00,842.16,842.17,837.59,840.35,15965.0,832.369,832.3789,827.8521,830.58,15965.0
2024-10-09 14:00:00,840.01,841.31,839.36,840.88,2285.0,830.244,831.5289,829.6015,831.1039,2285.0
2024-10-09 14:10:00,840.53,841.6,840.23,841.14,1449.0,830.7579,831.8155,830.4614,831.3608,1449.0
2024-10-09 14:20:00,840.66,843.0,840.21,843.0,10791.0,830.8864,833.1992,830.4417,833.1992,10791.0
2024-10-09 14:30:00,842.98,843.52,841.21,841.71,7441.0,833.1795,833.7132,831.43,831.9242,7441.0
2024-10-09 14:40:00,841.71,844.47,841.71,844.05,10527.0,831.9242,834.6521,831.9242,834.237,10527.0
2024-10-09 14:50:00,843.62,844.27,842.87,844.1,8152.0,833.812,834.4545,833.0707,834.2864,8152.0
2024-10-09 15:00:00,843.74,844.44,842.13,842.86,12029.0,833.9306,834.6225,832.3393,833.0608,12029.0
2024-10-09 15:10:00,842.65,844.04,842.65,843.73,3445.0,832.8533,834.2271,832.8533,833.9207,3445.0
2024-10-09 15:20:00,844.21,845.06,844.0,844.0,7284.0,834.3952,835.2353,834.1876,834.1876,7284.0
2024-10-09 15:30:00,844.0,846.12,843.87,843.98,11283.0,834.1876,836.2829,834.0591,834.1678,11283.0
2024-10-09 15:40:00,844.09,844.75,843.22,843.85,11282.0,834.2765,834.9289,833.4167,834.0393,11282.0
2024-10-09 15:50:00,843.49,846.11,843.49,845.97,41307.0,833.6835,836.2731,833.6835,836.1347,41307.0
2024-10-10 09:30:00,825.0,829.36,824.99,826.06,40292.0,815.4085,819.7178,815.3986,816.4562,40292.0
2024-10-10 09:40:00,825.5,827.2,822.39,823.13,19359.0,815.9027,817.5829,812.8288,813.5602,19359.0
2024-10-10 09:50:00,822.46,827.33,821.5,825.0,17669.0,812.898,817.7114,811.9492,815.4085,17669.0
2024-10-10 10:00:00,824.43,828.5,824.43,827.9,12287.0,814.8451,818.8678,814.8451,818.2748,12287.0
2024-10-10 10:10:00,828.49,831.75,828.49,831.16,8822.0,818.8579,822.08,818.8579,821.4969,8822.0
2024-10-10 10:20:00,830.64,832.18,829.61,831.05,9029.0,820.9829,822.505,819.9649,821.3882,9029.0
2024-10-10 10:30:00,831.21,831.21,827.8,829.8,4735.0,821.5463,821.5463,818.1759,820.1527,4735.0
2024-10-10 10:40:00,829.55,831.61,829.5,831.35,9053.0,819.9056,821.9416,819.8562,821.6847,9053.0
2024-10-10 10:50:00,831.38,832.33,830.09,830.73,2849.0,821.7143,822.6533,820.4393,821.0719,2849.0
2024-10-10 11:00:00,830.72,833.18,829.98,831.92,7286.0,821.062,823.4934,820.3306,822.248,7286.0
2024-10-10 11:10:00,832.45,834.0,832.45,832.97,3831.0,822.7719,824.3039,822.7719,823.2858,3831.0
2024-10-10 11:20:00,832.82,832.82,831.5,831.68,3083.0,823.1376,823.1376,821.8329,822.0108,3083.0
2024-10-10 11:30:00,831.8,834.53,831.8,834.34,8003.0,822.1294,824.8277,822.1294,824.6399,8003.0
2024-10-10 11:40:00,834.16,834.89,833.18,834.49,2394.0,824.462,825.1835,823.4934,824.7882,2394.0
2024-10-10 11:50:00,834.12,835.01,833.18,835.0,6926.0,824.4225,825.3021,823.4934,825.2922,6926.0
2024-10-10 12:00:00,834.88,835.63,833.73,834.29,9777.0,825.1736,825.9149,824.037,824.5905,9777.0
2024-10-10 12:10:00,834.29,834.6,833.42,834.24,10043.0,824.5905,824.8969,823.7306,824.5411,10043.0
2024-10-10 12:20:00,834.76,834.77,831.79,832.35,4477.0,825.055,825.0649,822.1195,822.673,4477.0
2024-10-10 12:30:00,832.42,834.28,831.33,834.27,9795.0,822.7422,824.5806,821.6649,824.5707,9795.0
2024-10-10 12:40:00,833.5,834.12,832.19,833.7,10963.0,823.8097,824.4225,822.5149,824.0073,10963.0
2024-10-10 12:50:00,833.34,833.99,832.86,833.42,3692.0,823.6515,824.294,823.1771,823.7306,3692.0
2024-10-10 13:00:00,833.3,834.92,832.02,832.33,9386.0,823.612,825.2132,822.3469,822.6533,9386.0
2024-10-10 13:10:00,831.65,832.61,831.17,832.28,2479.0,821.9812,822.93,821.5068,822.6039,2479.0
2024-10-10 13:20:00,832.29,833.5,832.29,833.37,4983.0,822.6137,823.8097,822.6137,823.6812,4983.0
2024-10-10 13:30:00,833.13,833.55,833.0,833.37,1797.0,823.444,823.8591,823.3155,823.6812,1797.0
2024-10-10 13:40:00,833.37,833.37,830.83,830.83,4425.0,823.6812,823.6812,821.1707,821.1707,4425.0
2024-10-10 13:50:00,830.64,832.2,828.07,832.2,10459.0,820.9829,822.5248,818.4428,822.5248,10459.0
2024-10-10 14:00:00,831.28,831.28,830.44,830.88,2550.0,821.6155,821.6155,820.7852,821.2201,2550.0
2024-10-10 14:10:00,830.85,831.22,830.21,831.01,1980.0,821.1905,821.5562,820.5579,821.3486,1980.0
2024-10-10 14:20:00,831.5,831.56,830.1,830.1,2400.0,821.8329,821.8922,820.4492,820.4492,2400.0
2024-10-10 14:30:00,831.46,831.65,830.53,831.11,4566.0,821.7934,821.9812,820.8742,821.4475,4566.0
2024-10-10 14:40:00,831.57,832.27,830.0,832.0,4011.0,821.9021,822.594,820.3504,822.3271,4011.0
2024-10-10 14:50:00,831.45,832.53,830.96,832.52,6750.0,821.7835,822.8509,821.2992,822.8411,6750.0
2024-10-10 15:00:00,832.08,832.21,830.5,831.0,6399.0,822.4062,822.5347,820.8445,821.3387,6399.0
2024-10-10 15:10:00,831.53,832.82,831.28,832.82,4273.0,821.8626,823.1376,821.6155,823.1376,4273.0
2024-10-10 15:20:00,832.56,832.56,831.23,831.82,4478.0,822.8806,822.8806,821.5661,822.1492,4478.0
2024-10-10 15:30:00,831.82,831.82,830.51,831.33,8432.0,822.1492,822.1492,820.8544,821.6649,8432.0
2024-10-10 15:40:00,831.13,832.0,830.66,831.3,7565.0,821.4672,822.3271,821.0027,821.6352,7565.0
2024-10-10 15:50:00,831.73,835.5,831.71,834.24,37295.0,822.0602,825.7864,822.0405,824.5411,37295.0
2024-10-11 09:30:00,829.92,831.7,828.41,831.24,31702.0,820.2713,822.0306,818.7788,821.5759,31702.0
2024-10-11 09:40:00,831.12,838.88,831.11,838.34,35806.0,821.4573,829.1271,821.4475,828.5934,35806.0
2024-10-11 09:50:00,838.14,842.25,837.97,839.0,15633.0,828.3957,832.4579,828.2277,829.2457,15633.0
2024-10-11 10:00:00,838.21,841.4,837.79,841.4,5116.0,828.4649,831.6178,828.0498,831.6178,5116.0
2024-10-11 10:10:00,840.98,844.93,840.98,844.45,28370.0,831.2027,835.1068,831.2027,834.6324,28370.0
2024-10-11 10:20:00,844.8,845.0,843.2,843.44,17251.0,834.9783,835.176,833.3969,833.6341,17251.0
2024-10-11 10:30:00,843.24,844.76,842.14,842.62,11335.0,833.4364,834.9388,832.3492,832.8236,11335.0
2024-10-11 10:40:00,842.8,842.86,839.43,840.58,4190.0,833.0015,833.0608,829.6707,830.8074,4190.0
2024-10-11 10:50:00,839.92,841.28,838.26,841.0,3115.0,830.155,831.4992,828.5143,831.2225,3115.0
2024-10-11 11:00:00,840.27,842.61,840.15,841.47,9027.0,830.501,832.8138,830.3824,831.687,9027.0
2024-10-11 11:10:00,841.49,842.19,840.83,840.87,5764.0,831.7068,832.3986,831.0544,831.094,5764.0
2024-10-11 11:20:00,840.57,842.57,840.57,841.87,5530.0,830.7975,832.7742,830.7975,832.0824,5530.0
2024-10-11 11:30:00,841.8,843.85,840.96,841.24,15971.0,832.0132,834.0393,831.1829,831.4597,15971.0
2024-10-11 11:40:00,841.23,842.1,840.18,841.22,8093.0,831.4498,832.3097,830.412,831.4399,8093.0
2024-10-11 11:50:00,840.47,842.57,840.47,842.12,16100.0,830.6986,832.7742,830.6986,832.3294,16100.0
2024-10-11 12:00:00,842.13,842.24,841.03,841.81,35555.0,832.3393,832.4481,831.2521,832.0231,35555.0
2024-10-11 12:10:00,841.85,842.06,840.93,841.64,6977.0,832.0626,832.2701,831.1533,831.855,6977.0
2024-10-11 12:20:00,841.4,841.8,840.5,840.9,11888.0,831.6178,832.0132,830.7283,831.1236,11888.0
2024-10-11 12:30:00,840.9,840.91,839.42,839.7,3805.0,831.1236,831.1335,829.6608,829.9376,3805.0
2024-10-11 12:40:00,839.67,839.74,838.23,839.26,3097.0,829.9079,829.9771,828.4847,829.5027,3097.0
2024-10-11 12:50:00,839.71,840.66,839.21,840.66,1326.0,829.9475,830.8864,829.4533,830.8864,1326.0
2024-10-11 13:00:00,841.01,841.04,839.94,841.04,4202.0,831.2324,831.262,830.1748,831.262,4202.0
2024-10-11 13:10:00,840.75,840.75,840.04,840.41,1375.0,830.9754,830.9754,830.2736,830.6393,1375.0
2024-10-11 13:20:00,840.41,841.5,840.4,841.5,1243.0,830.6393,831.7167,830.6294,831.7167,1243.0
2024-10-11 13:30:00,841.05,841.54,840.53,841.2,3942.0,831.2719,831.7562,830.7579,831.4201,3942.0
2024-10-11 13:40:00,841.21,841.44,840.76,841.28,4875.0,831.43,831.6574,830.9853,831.4992,4875.0
2024-10-11 13:50:00,841.37,841.57,840.93,841.22,1977.0,831.5882,831.7858,831.1533,831.4399,1977.0
2024-10-11 14:00:00,840.79,841.8,840.41,841.62,5467.0,831.0149,832.0132,830.6393,831.8353,5467.0
2024-10-11 14:10:00,841.34,841.75,841.0,841.57,4740.0,831.5585,831.9638,831.2225,831.7858,4740.0
2024-10-11 14:20:00,841.24,841.81,841.01,841.43,4576.0,831.4597,832.0231,831.2324,831.6475,4576.0
2024-10-11 14:30:00,841.42,841.6,839.62,841.32,5911.0,831.6376,831.8155,829.8585,831.5388,5911.0
2024-10-11 14:40:00,840.93,842.22,840.93,841.78,5677.0,831.1533,832.4283,831.1533,831.9934,5677.0
2024-10-11 14:50:00,842.06,842.47,841.48,842.13,4917.0,832.2701,832.6754,831.6969,832.3393,4917.0
2024-10-11 15:00:00,842.13,842.13,840.75,841.01,4759.0,832.3393,832.3393,830.9754,831.2324,4759.0
2024-10-11 15:10:00,840.76,841.89,840.66,841.64,4884.0,830.9853,832.1021,830.8864,831.855,4884.0
2024-10-11 15:20:00,841.53,842.11,840.83,841.34,7823.0,831.7463,832.3196,831.0544,831.5585,7823.0
2024-10-11 15:30:00,841.35,842.2,841.01,841.08,8994.0,831.5684,832.4085,831.2324,831.3015,8994.0
2024-10-11 15:40:00,841.07,841.5,840.4,840.75,14186.0,831.2917,831.7167,830.6294,830.9754,14186.0
2024-10-11 15:50:00,840.85,841.4,840.27,840.39,35343.0,831.0742,831.6178,830.501,830.6196,35343.0
2024-10-14 09:30:00,852.52,861.36,852.16,859.24,148938.0,842.6085,851.3458,842.2527,849.2504,148938.0
2024-10-14 09:40:00,859.7,868.77,858.39,868.29,70832.0,849.7051,858.6696,848.4103,858.1952,70832.0
2024-10-14 09:50:00,868.35,870.1,865.93,868.88,57699.0,858.2545,859.9842,855.8626,858.7783,57699.0
2024-10-14 10:00:00,869.02,869.21,863.97,864.48,32796.0,858.9167,859.1045,853.9254,854.4295,32796.0
2024-10-14 10:10:00,864.39,865.82,862.45,863.08,28629.0,854.3405,855.7539,852.4231,853.0458,28629.0
2024-10-14 10:20:00,862.8,866.11,862.8,865.33,16398.0,852.769,856.0405,852.769,855.2696,16398.0
2024-10-14 10:30:00,865.08,867.27,864.85,866.03,25591.0,855.0225,857.1871,854.7952,855.9615,25591.0
2024-10-14 10:40:00,866.09,866.55,864.33,864.89,18298.0,856.0208,856.4754,854.2812,854.8347,18298.0
2024-10-14 10:50:00,864.57,864.98,862.43,863.76,20160.0,854.5184,854.9237,852.4033,853.7179,20160.0
2024-10-14 11:00:00,864.08,865.0,862.54,865.0,17545.0,854.0341,854.9434,852.512,854.9434,17545.0
2024-10-14 11:10:00,864.81,867.0,864.74,865.79,17866.0,854.7557,856.9202,854.6865,855.7243,17866.0
2024-10-14 11:20:00,865.25,866.72,863.21,863.65,21114.0,855.1905,856.6434,853.1743,853.6091,21114.0
2024-10-14 11:30:00,863.56,865.08,862.78,864.62,42562.0,853.5202,855.0225,852.7493,854.5679,42562.0
2024-10-14 11:40:00,864.63,868.29,863.28,868.17,16525.0,854.5777,858.1952,853.2434,858.0766,16525.0
2024-10-14 11:50:00,868.08,868.9,867.3,868.84,8915.0,857.9876,858.7981,857.2167,858.7388,8915.0
2024-10-14 12:00:00,868.49,869.37,867.42,868.95,10720.0,858.3929,859.2626,857.3353,858.8475,10720.0
2024-10-14 12:10:00,869.14,869.18,866.54,867.19,7092.0,859.0353,859.0748,856.4655,857.108,7092.0
2024-10-14 12:20:00,867.55,871.81,867.42,870.85,27727.0,857.4638,861.6743,857.3353,860.7254,27727.0
2024-10-14 12:30:00,871.01,871.26,869.2,869.68,9645.0,860.8836,861.1307,859.0946,859.569,9645.0
2024-10-14 12:40:00,869.56,871.01,869.56,870.96,7797.0,859.4504,860.8836,859.4504,860.8342,7797.0
2024-10-14 12:50:00,871.39,871.6,869.74,870.5,8353.0,861.2592,861.4667,859.6283,860.3795,8353.0
2024-10-14 13:00:00,871.11,872.51,870.8,871.25,15106.0,860.9824,862.3661,860.676,861.1208,15106.0
2024-10-14 13:10:00,870.66,871.55,870.0,870.49,4377.0,860.5376,861.4173,859.8853,860.3696,4377.0
2024-10-14 13:20:00,870.88,871.73,870.88,870.89,3736.0,860.7551,861.5952,860.7551,860.765,3736.0
2024-10-14 13:30:00,871.24,871.8,870.2,871.6,5582.0,861.1109,861.6644,860.083,861.4667,5582.0
2024-10-14 13:40:00,872.0,872.0,870.9,871.06,4644.0,861.8621,861.8621,860.7749,860.933,4644.0
2024-10-14 13:50:00,871.6,872.07,870.9,871.15,9776.0,861.4667,861.9312,860.7749,861.0219,9776.0
2024-10-14 14:00:00,871.12,872.47,870.68,871.87,11439.0,860.9923,862.3266,860.5574,861.7336,11439.0
2024-10-14 14:10:00,871.66,871.89,870.57,870.89,7625.0,861.526,861.7533,860.4487,860.765,7625.0
2024-10-14 14:20:00,870.52,870.9,869.01,869.38,7410.0,860.3993,860.7749,858.9068,859.2725,7410.0
2024-10-14 14:30:00,869.28,870.7,868.67,870.6,7980.0,859.1737,860.5772,858.5708,860.4783,7980.0
2024-10-14 14:40:00,870.63,870.9,870.02,870.32,20033.0,860.508,860.7749,859.9051,860.2016,20033.0
2024-10-14 14:50:00,870.67,871.61,870.08,870.26,16439.0,860.5475,861.4766,859.9644,860.1423,16439.0
2024-10-14 15:00:00,870.0,871.0,869.09,870.86,12998.0,859.8853,860.8737,858.9859,860.7353,12998.0
2024-10-14 15:10:00,870.87,871.89,870.59,871.85,16217.0,860.7452,861.7533,860.4685,861.7138,16217.0
2024-10-14 15:20:00,871.5,872.99,871.27,872.97,11492.0,861.3679,862.8406,861.1405,862.8208,11492.0
2024-10-14 15:30:00,872.92,873.09,871.81,871.82,10746.0,862.7714,862.9394,861.6743,861.6842,10746.0
2024-10-14 15:40:00,871.8,872.85,871.11,872.19,17053.0,861.6644,862.7022,860.9824,862.0499,17053.0
2024-10-14 15:50:00,872.2,873.25,871.29,872.08,63262.0,862.0597,863.0975,861.1603,861.9411,63262.0
2024-10-15 09:30:00,867.22,873.66,867.0,870.46,73231.0,857.1376,863.5028,856.9202,860.34,73231.0
2024-10-15 09:40:00,869.5,870.75,866.98,867.84,25283.0,859.3911,860.6266,856.9004,857.7504,25283.0
2024-10-15 09:50:00,866.18,868.87,864.68,867.67,48596.0,856.1097,858.7685,854.6272,857.5824,48596.0
2024-10-15 10:00:00,868.28,872.54,867.5,872.39,21655.0,858.1853,862.3958,857.4144,862.2475,21655.0
2024-10-15 10:10:00,871.96,872.12,862.4,864.55,43795.0,861.8225,861.9807,852.3737,854.4987,43795.0
2024-10-15 10:20:00,864.17,864.17,834.69,835.76,136220.0,854.1231,854.1231,824.9858,826.0434,136220.0
2024-10-15 10:30:00,835.62,841.32,740.0,740.0,556729.0,825.905,831.5388,731.3967,731.3967,556729.0
2024-10-15 10:40:00,738.89,766.23,735.11,762.12,370524.0,730.2996,757.3218,726.5636,753.2595,370524.0
2024-10-15 10:50:00,761.88,783.39,761.11,764.83,277004.0,753.0223,774.2822,752.2613,755.938,277004.0
2024-10-15 11:00:00,764.0,772.9,755.96,757.1,161653.0,755.1177,763.9142,747.1712,748.2979,161653.0
2024-10-15 11:10:00,756.96,757.28,743.3,744.38,213809.0,748.1595,748.4758,734.6583,735.7258,213809.0
2024-10-15 11:20:00,744.36,746.89,726.02,727.9,341439.0,735.706,738.2066,717.5792,719.4374,341439.0
2024-10-15 11:30:00,729.12,738.0,723.11,728.39,232708.0,720.6432,729.42,714.7031,719.9217,232708.0
2024-10-15 11:40:00,727.7,738.5,726.97,733.85,178104.0,719.2397,729.9141,718.5182,725.3182,178104.0
2024-10-15 11:50:00,735.0,740.66,729.0,730.51,129287.0,726.4548,732.049,720.5246,722.017,129287.0
2024-10-15 12:00:00,730.5,732.89,723.88,732.76,126418.0,722.0072,724.3694,715.4641,724.2409,126418.0
2024-10-15 12:10:00,732.26,733.0,727.36,731.6,102519.0,723.7467,724.4781,718.9037,723.0944,102519.0
2024-10-15 12:20:00,731.63,732.16,727.19,728.71,120031.0,723.124,723.6479,718.7356,720.238,120031.0
2024-10-15 12:30:00,728.9,729.98,724.5,724.5,84392.0,720.4258,721.4932,716.0769,716.0769,84392.0
2024-10-15 12:40:00,725.0,727.29,720.0,723.02,131972.0,716.5711,718.8345,711.6292,714.6141,131972.0
2024-10-15 12:50:00,722.42,726.67,722.35,724.63,91714.0,714.0211,718.2217,713.9519,716.2054,91714.0
2024-10-15 13:00:00,724.61,729.6,723.66,727.11,66446.0,716.1856,721.1176,715.2467,718.6566,66446.0
2024-10-15 13:10:00,727.0,729.5,725.02,727.52,70269.0,718.5478,721.0188,716.5909,719.0618,70269.0
2024-10-15 13:20:00,727.52,728.85,724.5,726.88,33971.0,719.0618,720.3763,716.0769,718.4292,33971.0
2024-10-15 13:30:00,726.6,729.38,725.76,728.52,47949.0,718.1525,720.9002,717.3223,720.0502,47949.0
2024-10-15 13:40:00,728.2,728.8,722.5,723.0,66920.0,719.7339,720.3269,714.1002,714.5943,66920.0
2024-10-15 13:50:00,722.95,726.0,722.06,723.22,48961.0,714.5449,717.5595,713.6653,714.8118,48961.0
2024-10-15 14:00:00,723.36,725.68,722.5,724.5,42415.0,714.9502,717.2432,714.1002,716.0769,42415.0
2024-10-15 14:10:00,724.25,724.25,721.53,721.54,75523.0,715.8298,715.8298,713.1414,713.1513,75523.0
2024-10-15 14:20:00,721.68,726.95,721.68,723.86,56827.0,713.2897,718.4984,713.2897,715.4443,56827.0
2024-10-15 14:30:00,723.88,724.35,722.5,723.63,37515.0,715.4641,715.9287,714.1002,715.217,37515.0
2024-10-15 14:40:00,723.5,724.0,719.84,720.38,87211.0,715.0885,715.5827,711.4711,712.0048,87211.0
2024-10-15 14:50:00,720.6,721.08,718.86,719.58,58721.0,712.2223,712.6967,710.5025,711.2141,58721.0
2024-10-15 15:00:00,719.5,720.25,717.79,717.96,64130.0,711.135,711.8763,709.4449,709.6129,64130.0
2024-10-15 15:10:00,718.3,719.47,717.5,718.96,48190.0,709.949,711.1054,709.1583,710.6013,48190.0
2024-10-15 15:20:00,719.01,725.38,718.5,723.42,106361.0,710.6507,716.9467,710.1467,715.0095,106361.0
2024-10-15 15:30:00,723.91,725.82,721.0,724.78,78732.0,715.4938,717.3816,712.6176,716.3537,78732.0
2024-10-15 15:40:00,724.75,728.66,724.5,728.66,100007.0,716.324,720.1885,716.0769,720.1885,100007.0
2024-10-15 15:50:00,728.8,730.8,725.76,730.43,247148.0,720.3269,722.3037,717.3223,721.938,247148.0
2024-10-16 09:30:00,710.97,717.48,698.0,698.01,574498.0,702.7042,709.1385,689.885,689.8949,574498.0
2024-10-16 09:40:00,698.08,698.67,690.0,693.17,361988.0,689.9641,690.5472,681.978,685.1112,361988.0
2024-10-16 09:50:00,693.13,693.38,686.6,690.0,276811.0,685.0716,685.3187,678.6175,681.978,276811.0
2024-10-16 10:00:00,689.89,693.78,689.19,691.59,171472.0,681.8693,685.7141,681.1774,683.5495,171472.0
2024-10-16 10:10:00,691.95,696.0,690.01,690.91,166036.0,683.9053,687.9083,681.9879,682.8774,166036.0
2024-10-16 10:20:00,690.7,696.49,690.7,696.02,160479.0,682.6699,688.3926,682.6699,687.928,160479.0
2024-10-16 10:30:00,696.1,696.4,691.29,694.12,135508.0,688.0071,688.3036,683.253,686.0501,135508.0
2024-10-16 10:40:00,694.08,694.27,688.0,693.4,105889.0,686.0106,686.1984,680.0013,685.3385,105889.0
2024-10-16 10:50:00,693.24,693.45,690.33,690.63,90951.0,685.1803,685.3879,682.3042,682.6007,90951.0
2024-10-16 11:00:00,690.75,691.04,687.27,687.27,174528.0,682.7193,683.0059,679.2797,679.2797,174528.0
2024-10-16 11:10:00,687.42,689.15,686.16,686.42,148224.0,679.428,681.1379,678.1827,678.4396,148224.0
2024-10-16 11:20:00,686.44,688.4,685.41,688.35,149409.0,678.4594,680.3966,677.4414,680.3472,149409.0
2024-10-16 11:30:00,687.65,692.14,687.0,689.57,167535.0,679.6553,684.0931,679.0129,681.553,167535.0
2024-10-16 11:40:00,689.5,690.6,687.88,688.88,70441.0,681.4838,682.571,679.8827,680.871,70441.0
2024-10-16 11:50:00,688.69,689.2,687.28,688.77,62458.0,680.6832,681.1873,679.2896,680.7623,62458.0
2024-10-16 12:00:00,688.6,689.56,688.0,688.72,69704.0,680.5943,681.5431,680.0013,680.7129,69704.0
2024-10-16 12:10:00,688.98,689.49,688.44,689.47,34355.0,680.9699,681.4739,680.4361,681.4542,34355.0
2024-10-16 12:20:00,689.3,691.0,688.87,689.41,84159.0,681.2861,682.9664,680.8611,681.3949,84159.0
2024-10-16 12:30:00,689.7,690.0,686.3,686.89,102364.0,681.6815,681.978,678.321,678.9042,102364.0
2024-10-16 12:40:00,686.81,687.91,686.0,686.49,87729.0,678.8251,679.9123,678.0245,678.5088,87729.0
2024-10-16 12:50:00,686.5,688.21,686.27,687.88,55689.0,678.5187,680.2088,678.2914,679.8827,55689.0
2024-10-16 13:00:00,687.91,688.0,685.53,686.01,72971.0,679.9123,680.0013,677.56,678.0344,72971.0
2024-10-16 13:10:00,686.19,686.19,684.2,684.51,83570.0,678.2123,678.2123,676.2454,676.5518,83570.0
2024-10-16 13:20:00,684.3,684.33,682.63,682.98,94251.0,676.3443,676.3739,674.6937,675.0396,94251.0
2024-10-16 13:30:00,682.86,684.2,682.66,684.18,52906.0,674.921,676.2454,674.7233,676.2257,52906.0
2024-10-16 13:40:00,684.11,685.33,683.48,685.07,56811.0,676.1565,677.3623,675.5338,677.1053,56811.0
2024-10-16 13:50:00,685.35,685.48,680.67,681.36,87956.0,677.3821,677.5106,672.7565,673.4385,87956.0
2024-10-16 14:00:00,681.24,681.3,677.27,678.91,226189.0,673.3199,673.3792,669.396,671.0169,226189.0
2024-10-16 14:10:00,678.72,679.39,678.03,678.94,49970.0,670.8292,671.4914,670.1472,671.0466,49970.0
2024-10-16 14:20:00,678.71,680.75,678.69,680.43,148316.0,670.8193,672.8355,670.7995,672.5193,148316.0
2024-10-16 14:30:00,680.43,681.29,679.27,680.25,93555.0,672.5193,673.3693,671.3728,672.3414,93555.0
2024-10-16 14:40:00,680.33,682.17,679.41,680.6,126685.0,672.4204,674.239,671.5111,672.6873,126685.0
2024-10-16 14:50:00,680.67,680.76,679.22,679.22,48280.0,672.7565,672.8454,671.3233,671.3233,48280.0
2024-10-16 15:00:00,679.21,682.27,678.56,681.76,153568.0,671.3135,674.3379,670.671,673.8338,153568.0
2024-10-16 15:10:00,681.76,684.2,681.0,683.12,176903.0,673.8338,676.2454,673.0826,675.178,176903.0
2024-10-16 15:20:00,683.12,683.71,681.61,682.88,85532.0,675.178,675.7611,673.6856,674.9408,85532.0
2024-10-16 15:30:00,682.96,683.06,680.64,681.32,61897.0,675.0199,675.1187,672.7268,673.3989,61897.0
2024-10-16 15:40:00,681.04,682.51,679.66,682.16,86846.0,673.1222,674.5751,671.7582,674.2292,86846.0
2024-10-16 15:50:00,682.34,684.36,681.81,683.75,383672.0,674.4071,676.4036,673.8832,675.8007,383672.0
2024-10-17 09:30:00,692.64,693.18,684.41,685.15,388256.0,684.5873,685.121,676.453,677.1844,388256.0
2024-10-17 09:40:00,685.13,685.94,680.37,684.34,193564.0,677.1646,677.9652,672.46,676.3838,193564.0
2024-10-17 09:50:00,684.47,687.58,680.83,681.75,149345.0,676.5123,679.5861,672.9146,673.8239,149345.0
2024-10-17 10:00:00,682.1,683.72,679.4,680.86,111316.0,674.1699,675.771,671.5012,672.9443,111316.0
2024-10-17 10:10:00,680.67,682.39,678.4,679.55,135264.0,672.7565,674.4565,670.5129,671.6495,135264.0
2024-10-17 10:20:00,679.85,680.5,677.12,679.85,135600.0,671.946,672.5885,669.2478,671.946,135600.0
2024-10-17 10:30:00,679.74,683.18,678.88,683.17,107105.0,671.8373,675.2373,670.9873,675.2274,107105.0
2024-10-17 10:40:00,683.15,688.37,682.64,683.99,107762.0,675.2076,680.367,674.7036,676.0379,107762.0
2024-10-17 10:50:00,684.09,685.86,682.7,683.75,64854.0,676.1367,677.8861,674.7629,675.8007,64854.0
2024-10-17 11:00:00,683.61,684.66,681.17,683.84,133988.0,675.6623,676.7001,673.2507,675.8896,133988.0
2024-10-17 11:10:00,683.72,684.1,681.52,683.14,79509.0,675.771,676.1466,673.5966,675.1978,79509.0
2024-10-17 11:20:00,683.26,686.16,682.61,686.15,98120.0,675.3164,678.1827,674.6739,678.1728,98120.0
2024-10-17 11:30:00,686.34,690.45,686.13,689.32,171406.0,678.3606,682.4228,678.153,681.3059,171406.0
2024-10-17 11:40:00,689.62,690.0,687.68,689.29,52937.0,681.6024,681.978,679.685,681.2763,52937.0
2024-10-17 11:50:00,689.5,691.45,687.8,691.2,70366.0,681.4838,683.4112,679.8036,683.1641,70366.0
2024-10-17 12:00:00,691.1,695.99,690.4,695.99,117984.0,683.0652,687.8984,682.3734,687.8984,117984.0
2024-10-17 12:10:00,696.0,699.45,694.59,699.39,221875.0,687.9083,691.3181,686.5146,691.2588,221875.0
2024-10-17 12:20:00,699.57,700.28,694.69,696.61,164971.0,691.4367,692.1385,686.6135,688.5112,164971.0
2024-10-17 12:30:00,697.0,698.37,693.39,696.78,97129.0,688.8966,690.2507,685.3286,688.6792,97129.0
2024-10-17 12:40:00,696.8,700.57,696.73,700.48,102335.0,688.699,692.4251,688.6298,692.3362,102335.0
2024-10-17 12:50:00,700.48,701.68,699.0,700.29,116943.0,692.3362,693.5222,690.8734,692.1484,116943.0
2024-10-17 13:00:00,700.71,703.88,699.5,703.2,105222.0,692.5635,695.6966,691.3676,695.0245,105222.0
2024-10-17 13:10:00,703.36,703.77,700.4,702.24,90433.0,695.1827,695.5879,692.2571,694.0757,90433.0
2024-10-17 13:20:00,701.97,702.84,698.33,701.03,74520.0,693.8088,694.6687,690.2112,692.8798,74520.0
2024-10-17 13:30:00,700.96,702.02,697.56,698.0,53781.0,692.8106,693.8583,689.4501,689.885,53781.0
2024-10-17 13:40:00,697.83,699.58,697.06,698.85,45131.0,689.717,691.4466,688.9559,690.7251,45131.0
2024-10-17 13:50:00,699.16,700.5,698.25,700.1,52373.0,691.0315,692.3559,690.1321,691.9606,52373.0
2024-10-17 14:00:00,700.02,701.07,698.46,699.42,50352.0,691.8815,692.9193,690.3397,691.2885,50352.0
2024-10-17 14:10:00,699.61,700.26,695.47,695.92,79200.0,691.4763,692.1187,687.3844,687.8292,79200.0
2024-10-17 14:20:00,695.94,699.51,694.75,699.51,73813.0,687.8489,691.3774,686.6728,691.3774,73813.0
2024-10-17 14:30:00,699.56,699.56,695.85,697.59,43066.0,691.4269,691.4269,687.76,689.4798,43066.0
2024-10-17 14:40:00,697.46,699.49,695.95,698.62,45378.0,689.3513,691.3577,687.8588,690.4978,45378.0
2024-10-17 14:50:00,698.82,699.8,697.67,699.26,42999.0,690.6955,691.6641,689.5588,691.1304,42999.0
2024-10-17 15:00:00,699.15,699.7,697.06,699.22,51170.0,691.0216,691.5652,688.9559,691.0908,51170.0
2024-10-17 15:10:00,698.75,700.94,698.53,699.45,48712.0,690.6263,692.7908,690.4088,691.3181,48712.0
2024-10-17 15:20:00,699.41,700.5,698.95,698.95,48509.0,691.2786,692.3559,690.824,690.824,48509.0
2024-10-17 15:30:00,699.03,700.92,698.0,698.69,62493.0,690.903,692.7711,689.885,690.567,62493.0
2024-10-17 15:40:00,698.76,701.78,698.74,700.8,101018.0,690.6362,693.6211,690.6164,692.6524,101018.0
2024-10-17 15:50:00,700.75,702.0,698.64,700.23,187008.0,692.603,693.8385,690.5176,692.0891,187008.0
2024-10-18 09:30:00,717.59,721.35,714.0,714.44,354827.0,709.2472,712.9635,705.699,706.1339,354827.0
2024-10-18 09:40:00,714.59,721.18,713.18,718.35,131317.0,706.2821,712.7955,704.8885,709.9984,131317.0
2024-10-18 09:50:00,718.47,721.9,718.3,719.93,99096.0,710.117,713.5071,709.949,711.56,99096.0
2024-10-18 10:00:00,719.98,723.7,719.4,723.7,76489.0,711.6095,715.2862,711.0362,715.2862,76489.0
2024-10-18 10:10:00,723.79,724.03,719.61,721.24,86982.0,715.3752,715.6124,711.2438,712.8548,86982.0
2024-10-18 10:20:00,721.49,725.55,721.49,725.55,76616.0,713.1019,717.1147,713.1019,717.1147,76616.0
2024-10-18 10:30:00,725.32,726.46,722.2,724.3,113016.0,716.8874,718.0141,713.8036,715.8792,113016.0
2024-10-18 10:40:00,724.13,724.43,721.21,722.61,72384.0,715.7112,716.0077,712.8252,714.2089,72384.0
2024-10-18 10:50:00,722.63,722.99,717.45,718.64,81761.0,714.2286,714.5845,709.1089,710.285,81761.0
2024-10-18 11:00:00,718.62,721.0,718.62,720.35,67005.0,710.2653,712.6176,710.2653,711.9752,67005.0
2024-10-18 11:10:00,720.59,721.16,718.9,719.88,55231.0,712.2124,712.7757,710.542,711.5106,55231.0
2024-10-18 11:20:00,720.0,721.42,719.59,721.42,28092.0,711.6292,713.0327,711.224,713.0327,28092.0
2024-10-18 11:30:00,721.21,722.35,721.09,721.5,65046.0,712.8252,713.9519,712.7066,713.1118,65046.0
2024-10-18 11:40:00,721.55,721.91,719.56,721.05,25107.0,713.1612,713.517,711.1943,712.667,25107.0
2024-10-18 11:50:00,720.95,722.72,720.82,721.81,29901.0,712.5682,714.3176,712.4397,713.4182,29901.0
2024-10-18 12:00:00,721.62,722.89,721.57,722.12,35163.0,713.2304,714.4856,713.181,713.7246,35163.0
2024-10-18 12:10:00,722.14,723.03,721.48,722.84,46032.0,713.7443,714.624,713.092,714.4362,46032.0
2024-10-18 12:20:00,723.0,723.04,721.84,722.05,29542.0,714.5943,714.6339,713.4478,713.6554,29542.0
2024-10-18 12:30:00,722.34,723.02,721.76,721.85,41325.0,713.942,714.6141,713.3688,713.4577,41325.0
2024-10-18 12:40:00,721.84,722.22,720.03,722.0,56001.0,713.4478,713.8234,711.6589,713.606,56001.0
2024-10-18 12:50:00,722.0,722.6,719.69,720.38,44200.0,713.606,714.199,711.3228,712.0048,44200.0
2024-10-18 13:00:00,720.09,721.56,719.26,720.97,64021.0,711.7182,713.1711,710.8978,712.5879,64021.0
2024-10-18 13:10:00,720.71,722.5,720.5,722.5,39559.0,712.331,714.1002,712.1234,714.1002,39559.0
2024-10-18 13:20:00,722.07,722.47,720.26,720.29,30340.0,713.6752,714.0705,711.8862,711.9159,30340.0
2024-10-18 13:30:00,720.5,721.71,719.0,720.44,31927.0,712.1234,713.3193,710.6409,712.0641,31927.0
2024-10-18 13:40:00,720.42,721.98,720.09,721.98,15595.0,712.0443,713.5862,711.7182,713.5862,15595.0
2024-10-18 13:50:00,721.96,722.49,721.1,721.91,25024.0,713.5664,714.0903,712.7164,713.517,25024.0
2024-10-18 14:00:00,722.06,722.18,720.3,721.64,24125.0,713.6653,713.7839,711.9257,713.2502,24125.0
2024-10-18 14:10:00,721.68,722.67,721.57,722.31,38330.0,713.2897,714.2682,713.181,713.9124,38330.0
2024-10-18 14:20:00,722.29,722.6,721.74,722.15,26934.0,713.8926,714.199,713.349,713.7542,26934.0
2024-10-18 14:30:00,722.2,723.24,721.6,723.04,34938.0,713.8036,714.8316,713.2106,714.6339,34938.0
2024-10-18 14:40:00,723.2,724.68,723.02,724.19,35779.0,714.792,716.2548,714.6141,715.7705,35779.0
2024-10-18 14:50:00,724.01,724.27,723.52,724.07,30056.0,715.5926,715.8496,715.1083,715.6519,30056.0
2024-10-18 15:00:00,723.99,724.82,723.04,723.97,60877.0,715.5728,716.3932,714.6339,715.5531,60877.0
2024-10-18 15:10:00,723.87,724.22,722.74,723.8,28761.0,715.4542,715.8002,714.3374,715.385,28761.0
2024-10-18 15:20:00,723.89,725.51,723.68,724.76,34311.0,715.474,717.0752,715.2664,716.3339,34311.0
2024-10-18 15:30:00,724.68,725.0,721.94,722.85,53021.0,716.2548,716.5711,713.5467,714.4461,53021.0
2024-10-18 15:40:00,722.72,723.34,721.88,721.91,35361.0,714.3176,714.9304,713.4874,713.517,35361.0
2024-10-18 15:50:00,721.76,723.39,721.68,723.34,109045.0,713.3688,714.9798,713.2897,714.9304,109045.0
2024-10-21 09:30:00,724.0,724.2,716.73,720.7,107622.0,715.5827,715.7804,708.3972,712.3211,107622.0
2024-10-21 09:40:00,720.47,722.49,719.34,722.14,39711.0,712.0938,714.0903,710.9769,713.7443,39711.0
2024-10-21 09:50:00,722.09,722.96,720.82,721.56,32092.0,713.6949,714.5548,712.4397,713.1711,32092.0
2024-10-21 10:00:00,722.26,724.85,721.16,723.37,45975.0,713.863,716.4228,712.7757,714.96,45975.0
2024-10-21 10:10:00,723.38,723.55,718.6,719.35,48615.0,714.9699,715.138,710.2455,710.9868,48615.0
2024-10-21 10:20:00,719.33,719.33,717.0,717.83,68823.0,710.967,710.967,708.6641,709.4845,68823.0
2024-10-21 10:30:00,718.04,718.28,714.22,714.45,63695.0,709.692,709.9292,705.9164,706.1438,63695.0
2024-10-21 10:40:00,714.77,716.17,712.77,714.85,44946.0,706.46,707.8438,704.4833,706.5391,44946.0
2024-10-21 10:50:00,715.18,716.64,714.5,716.05,27837.0,706.8653,708.3083,706.1932,707.7251,27837.0
2024-10-21 11:00:00,715.94,716.35,713.53,714.07,34833.0,707.6164,708.0217,705.2344,705.7682,34833.0
2024-10-21 11:10:00,713.88,715.18,712.78,713.28,53238.0,705.5804,706.8653,704.4932,704.9874,53238.0
2024-10-21 11:20:00,713.29,713.61,710.21,710.97,44089.0,704.9972,705.3135,701.953,702.7042,44089.0
2024-10-21 11:30:00,710.93,713.5,710.6,713.23,29551.0,702.6647,705.2048,702.3385,704.9379,29551.0
2024-10-21 11:40:00,713.74,714.27,712.3,714.27,18825.0,705.442,705.9658,704.0187,705.9658,18825.0
2024-10-21 11:50:00,713.9,714.1,711.88,712.52,13110.0,705.6001,705.7978,703.6036,704.2362,13110.0
2024-10-21 12:00:00,712.74,713.44,712.16,713.1,11747.0,704.4536,705.1455,703.8804,704.8094,11747.0
2024-10-21 12:10:00,712.79,713.06,711.95,712.12,10745.0,704.503,704.7699,703.6728,703.8408,10745.0
2024-10-21 12:20:00,713.0,713.02,710.29,710.72,16582.0,704.7106,704.7304,702.0321,702.4571,16582.0
2024-10-21 12:30:00,710.92,711.43,708.79,709.46,22846.0,702.6548,703.1589,700.5496,701.2118,22846.0
2024-10-21 12:40:00,709.51,711.23,709.51,710.21,12148.0,701.2612,702.9612,701.2612,701.953,12148.0
2024-10-21 12:50:00,710.24,712.2,710.0,711.41,16387.0,701.9827,703.9199,701.7455,703.1391,16387.0
2024-10-21 13:00:00,711.55,712.2,710.73,712.0,7897.0,703.2775,703.9199,702.467,703.7222,7897.0
2024-10-21 13:10:00,712.21,712.7,711.02,711.58,8989.0,703.9298,704.4141,702.7536,703.3071,8989.0
2024-10-21 13:20:00,710.81,711.91,710.67,711.7,10813.0,702.5461,703.6333,702.4077,703.4257,10813.0
2024-10-21 13:30:00,712.0,712.43,711.46,711.9,4583.0,703.7222,704.1472,703.1885,703.6234,4583.0
2024-10-21 13:40:00,711.72,712.34,711.53,711.89,8509.0,703.4455,704.0583,703.2577,703.6135,8509.0
2024-10-21 13:50:00,712.09,712.69,711.15,712.14,22731.0,703.8112,704.4042,702.8821,703.8606,22731.0
2024-10-21 14:00:00,712.39,712.39,710.29,711.0,6287.0,704.1077,704.1077,702.0321,702.7339,6287.0
2024-10-21 14:10:00,711.27,713.0,711.27,712.53,10883.0,703.0007,704.7106,703.0007,704.2461,10883.0
2024-10-21 14:20:00,711.92,712.26,710.8,711.41,9135.0,703.6432,703.9792,702.5362,703.1391,9135.0
2024-10-21 14:30:00,711.41,712.25,710.8,711.64,19693.0,703.1391,703.9693,702.5362,703.3664,19693.0
2024-10-21 14:40:00,711.64,712.0,709.97,711.15,20953.0,703.3664,703.7222,701.7158,702.8821,20953.0
2024-10-21 14:50:00,710.93,711.16,710.0,710.34,12839.0,702.6647,702.892,701.7455,702.0815,12839.0
2024-10-21 15:00:00,710.41,711.2,710.04,711.2,8417.0,702.1507,702.9315,701.785,702.9315,8417.0
2024-10-21 15:10:00,711.2,711.74,710.7,711.37,11826.0,702.9315,703.4653,702.4373,703.0996,11826.0
2024-10-21 15:20:00,711.4,711.47,710.25,711.14,17410.0,703.1292,703.1984,701.9926,702.8722,17410.0
2024-10-21 15:30:00,711.37,712.24,710.96,711.97,16683.0,703.0996,703.9594,702.6943,703.6926,16683.0
2024-10-21 15:40:00,711.68,712.73,711.66,712.39,15668.0,703.406,704.4437,703.3862,704.1077,15668.0
2024-10-21 15:50:00,712.89,714.8,712.44,714.1,55408.0,704.6019,706.4897,704.1571,705.7978,55408.0
2024-10-22 09:30:00,723.0,724.11,720.35,721.87,103525.0,714.5943,715.6914,711.9752,713.4775,103525.0
2024-10-22 09:40:00,721.77,723.23,721.12,721.22,41109.0,713.3786,714.8217,712.7362,712.835,41109.0
2024-10-22 09:50:00,721.7,721.89,718.37,720.39,47788.0,713.3095,713.4973,710.0182,712.0147,47788.0
2024-10-22 10:00:00,720.75,723.75,719.15,722.49,49454.0,712.3705,715.3356,710.7891,714.0903,49454.0
2024-10-22 10:10:00,722.36,722.51,721.01,721.78,45691.0,713.9618,714.11,712.6275,713.3885,45691.0
2024-10-22 10:20:00,721.64,722.0,719.85,720.1,37018.0,713.2502,713.606,711.481,711.7281,37018.0
2024-10-22 10:30:00,720.65,722.06,719.22,719.22,22705.0,712.2717,713.6653,710.8583,710.8583,22705.0
2024-10-22 10:40:00,719.69,720.33,717.63,719.3,40559.0,711.3228,711.9554,709.2868,710.9374,40559.0
2024-10-22 10:50:00,719.46,720.31,718.14,720.03,34066.0,711.0955,711.9356,709.7909,711.6589,34066.0
2024-10-22 11:00:00,720.01,721.11,719.2,719.74,36734.0,711.6391,712.7263,710.8385,711.3722,36734.0
2024-10-22 11:10:00,719.76,720.01,717.71,718.24,37789.0,711.392,711.6391,709.3658,709.8897,37789.0
2024-10-22 11:20:00,718.23,719.5,718.05,719.44,32103.0,709.8798,711.135,709.7019,711.0757,32103.0
2024-10-22 11:30:00,719.36,721.23,718.85,720.72,73229.0,710.9967,712.8449,710.4926,712.3409,73229.0
2024-10-22 11:40:00,720.74,723.38,720.73,723.01,28175.0,712.3606,714.9699,712.3507,714.6042,28175.0
2024-10-22 11:50:00,723.14,723.14,720.73,720.79,34283.0,714.7327,714.7327,712.3507,712.41,34283.0
2024-10-22 12:00:00,721.28,721.75,720.13,720.51,8616.0,712.8943,713.3589,711.7577,712.1333,8616.0
2024-10-22 12:10:00,720.88,720.9,719.85,720.34,6384.0,712.499,712.5188,711.481,711.9653,6384.0
2024-10-22 12:20:00,720.34,720.57,718.4,719.56,12217.0,711.9653,712.1926,710.0478,711.1943,12217.0
2024-10-22 12:30:00,719.56,720.4,719.0,719.47,7751.0,711.1943,712.0246,710.6409,711.1054,7751.0
2024-10-22 12:40:00,719.3,720.0,718.28,718.7,13930.0,710.9374,711.6292,709.9292,710.3443,13930.0
2024-10-22 12:50:00,718.89,720.65,718.89,719.76,8804.0,710.5321,712.2717,710.5321,711.392,8804.0
2024-10-22 13:00:00,720.08,720.1,719.05,719.89,3372.0,711.7083,711.7281,710.6903,711.5205,3372.0
2024-10-22 13:10:00,719.48,719.72,718.2,719.14,14186.0,711.1153,711.3525,709.8502,710.7792,14186.0
2024-10-22 13:20:00,719.48,720.32,719.03,720.32,6962.0,711.1153,711.9455,710.6705,711.9455,6962.0
2024-10-22 13:30:00,719.95,721.37,719.68,720.5,22035.0,711.5798,712.9833,711.3129,712.1234,22035.0
2024-10-22 13:40:00,721.0,721.35,720.0,721.07,11127.0,712.6176,712.9635,711.6292,712.6868,11127.0
2024-10-22 13:50:00,721.0,721.65,720.41,721.27,18848.0,712.6176,713.26,712.0345,712.8845,18848.0
2024-10-22 14:00:00,721.18,722.0,721.02,721.05,21648.0,712.7955,713.606,712.6374,712.667,21648.0
2024-10-22 14:10:00,721.37,721.41,720.04,720.47,6266.0,712.9833,713.0228,711.6688,712.0938,6266.0
2024-10-22 14:20:00,720.35,720.95,718.66,719.45,13539.0,711.9752,712.5682,710.3048,711.0856,13539.0
2024-10-22 14:30:00,718.7,720.15,718.69,719.84,8491.0,710.3443,711.7775,710.3345,711.4711,8491.0
2024-10-22 14:40:00,719.48,719.74,718.57,718.57,8288.0,711.1153,711.3722,710.2159,710.2159,8288.0
2024-10-22 14:50:00,718.66,719.84,718.66,719.46,10876.0,710.3048,711.4711,710.3048,711.0955,10876.0
2024-10-22 15:00:00,719.01,720.9,719.0,720.65,9081.0,710.6507,712.5188,710.6409,712.2717,9081.0
2024-10-22 15:10:00,720.51,720.83,719.52,719.8,8420.0,712.1333,712.4496,711.1548,711.4316,8420.0
2024-10-22 15:20:00,719.5,719.72,717.7,719.18,11663.0,711.135,711.3525,709.356,710.8188,11663.0
2024-10-22 15:30:00,719.32,719.78,718.12,718.27,10043.0,710.9571,711.4118,709.7711,709.9193,10043.0
2024-10-22 15:40:00,718.51,720.39,718.2,719.24,19723.0,710.1565,712.0147,709.8502,710.8781,19723.0
2024-10-22 15:50:00,719.43,721.21,719.28,720.81,85107.0,711.0659,712.8252,710.9176,712.4298,85107.0
2024-10-23 09:30:00,714.05,716.31,712.6,713.93,48396.0,705.7484,707.9821,704.3153,705.6298,48396.0
2024-10-23 09:40:00,714.38,714.91,713.72,714.12,19988.0,706.0746,706.5984,705.4222,705.8176,19988.0
2024-10-23 09:50:00,714.24,714.32,711.5,712.07,28257.0,705.9362,706.0153,703.228,703.7914,28257.0
2024-10-23 10:00:00,711.81,712.13,706.37,708.93,43236.0,703.5344,703.8507,698.1577,700.6879,43236.0
2024-10-23 10:10:00,708.84,709.93,706.7,707.08,34858.0,700.599,701.6763,698.4839,698.8594,34858.0
2024-10-23 10:20:00,706.95,708.8,706.5,708.72,36359.0,698.7309,700.5594,698.2862,700.4804,36359.0
2024-10-23 10:30:00,708.72,711.2,708.39,709.85,15199.0,700.4804,702.9315,700.1542,701.5972,15199.0
2024-10-23 10:40:00,710.27,712.03,710.2,710.9,20624.0,702.0123,703.7519,701.9432,702.635,20624.0
2024-10-23 10:50:00,711.0,711.33,709.98,710.68,16430.0,702.7339,703.06,701.7257,702.4176,16430.0
2024-10-23 11:00:00,710.76,712.11,710.28,711.05,10266.0,702.4967,703.831,702.0222,702.7833,10266.0
2024-10-23 11:10:00,711.0,711.23,707.93,708.14,27294.0,702.7339,702.9612,699.6996,699.9071,27294.0
2024-10-23 11:20:00,708.43,709.36,708.0,708.24,15306.0,700.1937,701.1129,699.7687,700.0059,15306.0
2024-10-23 11:30:00,708.37,711.35,708.14,710.65,31204.0,700.1344,703.0798,699.9071,702.3879,31204.0
2024-10-23 11:40:00,710.35,712.09,710.02,711.6,16468.0,702.0914,703.8112,701.7653,703.3269,16468.0
2024-10-23 11:50:00,711.59,711.82,709.82,710.88,12422.0,703.317,703.5443,701.5676,702.6153,12422.0
2024-10-23 12:00:00,710.6,710.95,708.64,709.14,18468.0,702.3385,702.6844,700.4013,700.8955,18468.0
2024-10-23 12:10:00,709.12,709.9,708.62,708.63,12806.0,700.8757,701.6466,700.3815,700.3914,12806.0
2024-10-23 12:20:00,708.68,709.49,707.56,707.92,12402.0,700.4408,701.2414,699.3339,699.6897,12402.0
2024-10-23 12:30:00,707.45,708.55,706.55,707.72,11459.0,699.2251,700.3123,698.3356,699.492,11459.0
2024-10-23 12:40:00,707.88,708.45,707.51,707.67,12183.0,699.6501,700.2135,699.2844,699.4426,12183.0
2024-10-23 12:50:00,707.9,708.22,707.19,707.59,11712.0,699.6699,699.9862,698.9682,699.3635,11712.0
2024-10-23 13:00:00,707.11,707.11,705.2,705.47,17447.0,698.8891,698.8891,697.0013,697.2682,17447.0
2024-10-23 13:10:00,705.64,705.98,703.51,704.25,21238.0,697.4362,697.7722,695.3309,696.0623,21238.0
2024-10-23 13:20:00,704.25,704.42,702.93,704.01,14048.0,696.0623,696.2304,694.7577,695.8251,14048.0
2024-10-23 13:30:00,704.01,704.01,701.88,702.5,16284.0,695.8251,695.8251,693.7199,694.3327,16284.0
2024-10-23 13:40:00,702.39,703.83,701.53,703.17,9535.0,694.224,695.6472,693.374,694.9949,9535.0
2024-10-23 13:50:00,702.57,702.71,701.5,701.97,10755.0,694.4019,694.5402,693.3443,693.8088,10755.0
2024-10-23 14:00:00,701.87,702.05,700.37,701.6,22928.0,693.71,693.8879,692.2274,693.4431,22928.0
2024-10-23 14:10:00,701.14,701.61,700.1,700.21,11019.0,692.9885,693.453,691.9606,692.0693,11019.0
2024-10-23 14:20:00,700.48,702.89,700.48,702.17,7715.0,692.3362,694.7181,692.3362,694.0065,7715.0
2024-10-23 14:30:00,702.35,704.02,702.02,703.37,10610.0,694.1844,695.835,693.8583,695.1926,10610.0
2024-10-23 14:40:00,703.24,704.68,703.23,704.11,8586.0,695.0641,696.4873,695.0542,695.924,8586.0
2024-10-23 14:50:00,704.16,704.72,703.61,704.72,5677.0,695.9734,696.5269,695.4298,696.5269,5677.0
2024-10-23 15:00:00,704.72,705.21,703.6,704.55,11151.0,696.5269,697.0112,695.4199,696.3588,11151.0
2024-10-23 15:10:00,704.7,705.59,703.61,705.15,11995.0,696.5071,697.3868,695.4298,696.9519,11995.0
2024-10-23 15:20:00,705.4,707.64,705.09,707.0,8343.0,697.199,699.4129,696.8926,698.7804,8343.0
2024-10-23 15:30:00,706.88,708.37,706.63,707.98,15041.0,698.6618,700.1344,698.4147,699.749,15041.0
2024-10-23 15:40:00,707.77,708.54,706.72,707.31,28900.0,699.5414,700.3025,698.5036,699.0868,28900.0
2024-10-23 15:50:00,707.52,709.07,706.12,708.82,54403.0,699.2943,700.8263,697.9106,700.5792,54403.0
2024-10-24 09:30:00,720.23,720.23,714.69,715.4,85154.0,711.8566,711.8566,706.381,707.0827,85154.0
2024-10-24 09:40:00,715.7,716.33,713.31,714.48,47600.0,707.3792,708.0019,705.017,706.1734,47600.0
2024-10-24 09:50:00,714.78,716.35,713.45,713.49,20210.0,706.4699,708.0217,705.1554,705.1949,20210.0
2024-10-24 10:00:00,713.34,714.65,713.1,714.25,18370.0,705.0467,706.3414,704.8094,705.9461,18370.0
2024-10-24 10:10:00,714.32,716.89,714.31,715.13,39950.0,706.0153,708.5554,706.0054,706.8158,39950.0
2024-10-24 10:20:00,714.95,715.84,713.13,713.38,23385.0,706.6379,707.5176,704.8391,705.0862,23385.0
2024-10-24 10:30:00,713.38,714.27,713.03,713.03,23513.0,705.0862,705.9658,704.7403,704.7403,23513.0
2024-10-24 10:40:00,713.0,713.58,711.57,713.06,21081.0,704.7106,705.2839,703.2972,704.7699,21081.0
2024-10-24 10:50:00,712.6,713.56,711.78,712.38,15443.0,704.3153,705.2641,703.5048,704.0978,15443.0
2024-10-24 11:00:00,712.59,713.9,712.43,713.61,14575.0,704.3054,705.6001,704.1472,705.3135,14575.0
2024-10-24 11:10:00,713.8,715.14,713.72,714.85,17021.0,705.5013,706.8257,705.4222,706.5391,17021.0
2024-10-24 11:20:00,714.83,714.88,712.82,713.2,12089.0,706.5193,706.5688,704.5327,704.9083,12089.0
2024-10-24 11:30:00,713.22,713.73,711.94,712.37,19822.0,704.9281,705.4321,703.6629,704.0879,19822.0
2024-10-24 11:40:00,711.74,713.0,710.0,710.03,9300.0,703.4653,704.7106,701.7455,701.7751,9300.0
2024-10-24 11:50:00,709.76,712.17,709.76,711.85,9343.0,701.5083,703.8903,701.5083,703.574,9343.0
2024-10-24 12:00:00,711.73,712.22,708.06,708.5,21674.0,703.4554,703.9397,699.828,700.2629,21674.0
2024-10-24 12:10:00,708.45,709.2,707.35,707.5,15299.0,700.2135,700.9548,699.1263,699.2746,15299.0
2024-10-24 12:20:00,707.39,710.04,706.45,709.79,14378.0,699.1658,701.785,698.2368,701.5379,14378.0
2024-10-24 12:30:00,709.98,710.77,708.76,710.05,12530.0,701.7257,702.5065,700.5199,701.7949,12530.0
2024-10-24 12:40:00,709.12,709.93,709.12,709.93,7175.0,700.8757,701.6763,700.8757,701.6763,7175.0
2024-10-24 12:50:00,710.0,710.13,709.05,710.0,9703.0,701.7455,701.874,700.8065,701.7455,9703.0
2024-10-24 13:00:00,709.59,710.74,708.73,709.2,9260.0,701.3403,702.4769,700.4903,700.9548,9260.0
2024-10-24 13:10:00,709.54,709.89,708.05,708.94,8961.0,701.2908,701.6368,699.8182,700.6978,8961.0
2024-10-24 13:20:00,709.01,709.61,708.27,709.34,8598.0,700.767,701.36,700.0356,701.0932,8598.0
2024-10-24 13:30:00,709.22,710.41,708.5,710.41,8932.0,700.9746,702.1507,700.2629,702.1507,8932.0
2024-10-24 13:40:00,710.24,710.57,709.02,709.19,16540.0,701.9827,702.3089,700.7769,700.9449,16540.0
2024-10-24 13:50:00,709.08,710.58,708.8,708.8,10999.0,700.8362,702.3187,700.5594,700.5594,10999.0
2024-10-24 14:00:00,708.76,709.96,708.56,709.74,10712.0,700.5199,701.706,700.3222,701.4885,10712.0
2024-10-24 14:10:00,709.74,710.11,709.26,709.47,8337.0,701.4885,701.8542,701.0141,701.2216,8337.0
2024-10-24 14:20:00,709.52,710.11,708.43,708.8,16376.0,701.2711,701.8542,700.1937,700.5594,16376.0
2024-10-24 14:30:00,708.81,709.68,708.37,708.52,10906.0,700.5693,701.4292,700.1344,700.2827,10906.0
2024-10-24 14:40:00,708.71,710.21,708.55,709.23,13727.0,700.4705,701.953,700.3123,700.9844,13727.0
2024-10-24 14:50:00,709.27,709.9,708.59,709.87,10248.0,701.024,701.6466,700.3519,701.617,10248.0
2024-10-24 15:00:00,709.46,709.5,708.07,709.5,9801.0,701.2118,701.2513,699.8379,701.2513,9801.0
2024-10-24 15:10:00,709.38,709.93,708.86,709.78,15272.0,701.1327,701.6763,700.6187,701.528,15272.0
2024-10-24 15:20:00,709.5,710.68,709.5,710.48,14499.0,701.2513,702.4176,701.2513,702.2199,14499.0
2024-10-24 15:30:00,710.48,711.41,710.13,710.14,19892.0,702.2199,703.1391,701.874,701.8839,19892.0
2024-10-24 15:40:00,710.06,710.38,708.76,709.75,33546.0,701.8048,702.1211,700.5199,701.4984,33546.0
2024-10-24 15:50:00,709.91,710.92,709.6,710.86,76015.0,701.6565,702.6548,701.3501,702.5955,76015.0
2024-10-25 09:30:00,715.99,719.6,715.62,717.64,47535.0,707.6658,711.2339,707.3001,709.2967,47535.0
2024-10-25 09:40:00,717.91,718.39,716.55,717.69,12507.0,709.5635,710.0379,708.2193,709.3461,12507.0
2024-10-25 09:50:00,717.38,720.03,717.1,720.0,22218.0,709.0397,711.6589,708.7629,711.6292,22218.0
2024-10-25 10:00:00,719.98,721.78,719.98,721.56,36722.0,711.6095,713.3885,711.6095,713.1711,36722.0
2024-10-25 10:10:00,721.38,722.19,720.2,721.32,25180.0,712.9932,713.7938,711.8269,712.9339,25180.0
2024-10-25 10:20:00,721.48,723.03,721.19,722.27,16398.0,713.092,714.624,712.8054,713.8728,16398.0
2024-10-25 10:30:00,722.64,723.25,720.96,721.48,11106.0,714.2385,714.8414,712.5781,713.092,11106.0
2024-10-25 10:40:00,721.68,722.25,718.36,719.18,10985.0,713.2897,713.8531,710.0083,710.8188,10985.0
2024-10-25 10:50:00,719.81,720.48,718.27,718.65,23304.0,711.4414,712.1036,709.9193,710.2949,23304.0
2024-10-25 11:00:00,718.89,720.05,718.52,718.8,23749.0,710.5321,711.6786,710.1664,710.4432,23749.0
2024-10-25 11:10:00,718.89,719.84,717.44,719.58,23749.0,710.5321,711.4711,709.099,711.2141,23749.0
2024-10-25 11:20:00,719.6,719.6,716.74,717.23,19583.0,711.2339,711.2339,708.4071,708.8914,19583.0
2024-10-25 11:30:00,717.25,718.74,716.36,716.36,45427.0,708.9112,710.3839,708.0315,708.0315,45427.0
2024-10-25 11:40:00,716.53,719.37,716.53,718.45,13687.0,708.1996,711.0066,708.1996,710.0972,13687.0
2024-10-25 11:50:00,717.87,718.49,716.22,716.86,6907.0,709.524,710.1368,707.8932,708.5257,6907.0
2024-10-25 12:00:00,716.29,717.8,716.05,717.47,9041.0,707.9624,709.4548,707.7251,709.1286,9041.0
2024-10-25 12:10:00,717.49,717.58,716.62,717.04,8325.0,709.1484,709.2374,708.2885,708.7036,8325.0
2024-10-25 12:20:00,717.23,718.84,717.22,718.84,11906.0,708.8914,710.4827,708.8815,710.4827,11906.0
2024-10-25 12:30:00,718.43,719.21,718.29,718.45,8449.0,710.0775,710.8484,709.9391,710.0972,8449.0
2024-10-25 12:40:00,718.15,719.0,718.12,718.34,2297.0,709.8007,710.6409,709.7711,709.9885,2297.0
2024-10-25 12:50:00,718.17,719.27,718.17,719.02,3534.0,709.8205,710.9077,709.8205,710.6606,3534.0
2024-10-25 13:00:00,718.97,719.51,718.36,719.32,7872.0,710.6112,711.1449,710.0083,710.9571,7872.0
2024-10-25 13:10:00,719.53,719.67,717.52,717.92,9765.0,711.1647,711.3031,709.1781,709.5734,9765.0
2024-10-25 13:20:00,718.02,718.02,715.77,716.68,6620.0,709.6722,709.6722,707.4484,708.3478,6620.0
2024-10-25 13:30:00,716.38,717.14,714.53,715.74,8948.0,708.0513,708.8025,706.2228,707.4188,8948.0
2024-10-25 13:40:00,715.72,715.95,712.84,715.73,19818.0,707.399,707.6263,704.5525,707.4089,19818.0
2024-10-25 13:50:00,715.89,716.97,713.75,713.98,6490.0,707.567,708.6345,705.4519,705.6792,6490.0
2024-10-25 14:00:00,714.0,714.42,711.9,712.02,9819.0,705.699,706.1141,703.6234,703.742,9819.0
2024-10-25 14:10:00,711.96,714.03,711.23,713.67,7093.0,703.6827,705.7286,702.9612,705.3728,7093.0
2024-10-25 14:20:00,714.31,715.38,712.87,714.85,3862.0,706.0054,707.0629,704.5821,706.5391,3862.0
2024-10-25 14:30:00,714.49,714.79,713.34,714.21,6437.0,706.1833,706.4798,705.0467,705.9065,6437.0
2024-10-25 14:40:00,714.97,715.74,714.04,715.74,5517.0,706.6577,707.4188,705.7385,707.4188,5517.0
2024-10-25 14:50:00,715.54,715.7,714.79,715.22,5294.0,707.2211,707.3792,706.4798,706.9048,5294.0
2024-10-25 15:00:00,715.02,715.38,714.5,714.55,4126.0,706.7071,707.0629,706.1932,706.2426,4126.0
2024-10-25 15:10:00,714.72,715.0,712.59,714.04,5473.0,706.4106,706.6874,704.3054,705.7385,5473.0
2024-10-25 15:20:00,713.8,714.54,713.3,713.98,5306.0,705.5013,706.2327,705.0071,705.6792,5306.0
2024-10-25 15:30:00,713.74,714.53,713.27,714.25,10305.0,705.442,706.2228,704.9775,705.9461,10305.0
2024-10-25 15:40:00,714.44,714.44,713.4,714.13,8282.0,706.1339,706.1339,705.106,705.8275,8282.0
2024-10-25 15:50:00,714.02,714.08,711.5,711.55,39711.0,705.7187,705.7781,703.228,703.2775,39711.0
2024-10-28 09:30:00,708.71,708.71,704.13,708.71,63259.0,700.4705,700.4705,695.9437,700.4705,63259.0
2024-10-28 09:40:00,709.05,709.14,705.26,705.66,17506.0,700.8065,700.8955,697.0606,697.4559,17506.0
2024-10-28 09:50:00,705.56,706.44,704.54,705.03,23013.0,697.3571,698.2269,696.349,696.8333,23013.0
2024-10-28 10:00:00,705.25,707.0,703.99,706.44,20192.0,697.0507,698.7804,695.8054,698.2269,20192.0
2024-10-28 10:10:00,706.09,707.0,705.6,706.6,12783.0,697.8809,698.7804,697.3966,698.385,12783.0
2024-10-28 10:20:00,706.98,708.42,706.01,707.8,40786.0,698.7606,700.1839,697.8019,699.5711,40786.0
2024-10-28 10:30:00,707.78,708.58,705.69,706.86,14976.0,699.5513,700.342,697.4856,698.642,14976.0
2024-10-28 10:40:00,706.71,709.33,706.71,708.89,15963.0,698.4937,701.0833,698.4937,700.6484,15963.0
2024-10-28 10:50:00,709.0,711.5,708.46,709.81,12163.0,700.7571,703.228,700.2234,701.5577,12163.0
2024-10-28 11:00:00,710.04,710.72,708.93,710.06,28025.0,701.785,702.4571,700.6879,701.8048,28025.0
2024-10-28 11:10:00,710.38,710.48,709.22,709.87,8645.0,702.1211,702.2199,700.9746,701.617,8645.0
2024-10-28 11:20:00,709.94,710.4,708.9,710.4,5774.0,701.6862,702.1408,700.6583,702.1408,5774.0
2024-10-28 11:30:00,710.5,710.5,707.8,708.67,12913.0,702.2397,702.2397,699.5711,700.4309,12913.0
2024-10-28 11:40:00,708.81,709.91,707.69,709.55,9285.0,700.5693,701.6565,699.4623,701.3007,9285.0
2024-10-28 11:50:00,709.32,710.33,708.87,709.1,8141.0,701.0734,702.0716,700.6286,700.8559,8141.0
2024-10-28 12:00:00,709.39,709.61,708.35,709.11,6690.0,701.1426,701.36,700.1147,700.8658,6690.0
2024-10-28 12:10:00,709.54,709.81,709.0,709.5,1950.0,701.2908,701.5577,700.7571,701.2513,1950.0
2024-10-28 12:20:00,709.5,709.74,708.37,708.47,7133.0,701.2513,701.4885,700.1344,700.2333,7133.0
2024-10-28 12:30:00,708.44,709.34,707.78,707.79,23793.0,700.2036,701.0932,699.5513,699.5612,23793.0
2024-10-28 12:40:00,707.82,708.69,706.33,707.12,9595.0,699.5908,700.4507,698.1182,698.899,9595.0
2024-10-28 12:50:00,707.32,707.55,706.59,706.85,4159.0,699.0966,699.324,698.3751,698.6321,4159.0
2024-10-28 13:00:00,707.0,707.98,706.46,707.89,4509.0,698.7804,699.749,698.2466,699.66,4509.0
2024-10-28 13:10:00,707.69,707.69,705.9,707.17,8273.0,699.4623,699.4623,697.6932,698.9484,8273.0
2024-10-28 13:20:00,707.67,707.68,706.32,706.9,4161.0,699.4426,699.4525,698.1083,698.6815,4161.0
2024-10-28 13:30:00,706.59,707.79,706.54,707.12,5685.0,698.3751,699.5612,698.3257,698.899,5685.0
2024-10-28 13:40:00,707.14,707.26,706.56,706.56,1300.0,698.9187,699.0373,698.3455,698.3455,1300.0
2024-10-28 13:50:00,706.97,707.95,706.83,707.47,7417.0,698.7507,699.7193,698.6123,699.2449,7417.0
2024-10-28 14:00:00,707.74,708.92,707.17,708.91,11431.0,699.5118,700.678,698.9484,700.6682,11431.0
2024-10-28 14:10:00,708.56,708.87,707.55,708.12,11338.0,700.3222,700.6286,699.324,699.8873,11338.0
2024-10-28 14:20:00,708.13,709.3,707.67,708.84,8584.0,699.8972,701.0536,699.4426,700.599,8584.0
2024-10-28 14:30:00,708.51,709.0,707.46,708.3,2711.0,700.2728,700.7571,699.235,700.0653,2711.0
2024-10-28 14:40:00,708.5,708.7,707.26,707.76,4080.0,700.2629,700.4606,699.0373,699.5315,4080.0
2024-10-28 14:50:00,707.88,709.18,707.88,708.36,6601.0,699.6501,700.935,699.6501,700.1246,6601.0
2024-10-28 15:00:00,708.16,708.54,707.34,707.97,4725.0,699.9269,700.3025,699.1164,699.7391,4725.0
2024-10-28 15:10:00,708.41,709.19,707.97,708.11,10693.0,700.174,700.9449,699.7391,699.8775,10693.0
2024-10-28 15:20:00,707.93,708.0,707.34,707.72,4108.0,699.6996,699.7687,699.1164,699.492,4108.0
2024-10-28 15:30:00,707.75,708.16,706.9,707.07,10241.0,699.5216,699.9269,698.6815,698.8496,10241.0
2024-10-28 15:40:00,707.47,708.64,706.84,708.32,10678.0,699.2449,700.4013,698.6222,700.085,10678.0
2024-10-28 15:50:00,708.03,709.0,707.73,708.37,48416.0,699.7984,700.7571,699.5019,700.1344,48416.0
2024-10-29 09:30:00,707.74,710.0,703.69,707.0,33807.0,701.1172,703.3561,697.1051,700.3842,33807.0
2024-10-29 09:40:00,707.0,709.64,706.0,706.23,13807.0,700.3842,702.9995,699.3935,699.6214,13807.0
2024-10-29 09:50:00,707.13,707.99,705.5,707.22,11300.0,700.513,701.3649,698.8982,700.6021,11300.0
2024-10-29 10:00:00,706.91,708.74,706.11,706.29,11250.0,700.295,702.1079,699.5025,699.6808,11250.0
2024-10-29 10:10:00,706.32,707.85,706.2,707.16,5928.0,699.7105,701.2262,699.5917,700.5427,5928.0
2024-10-29 10:20:00,706.54,707.43,704.65,705.3,27502.0,699.9285,700.8101,698.0562,698.7001,27502.0
2024-10-29 10:30:00,705.78,706.64,705.15,706.5,24909.0,699.1756,700.0275,698.5515,699.8889,24909.0
2024-10-29 10:40:00,706.5,708.25,705.82,708.2,13755.0,699.8889,701.6225,699.2152,701.5729,13755.0
2024-10-29 10:50:00,708.09,708.41,706.78,708.14,8602.0,701.464,701.781,700.1662,701.5135,8602.0
2024-10-29 11:00:00,708.44,708.44,706.0,706.87,13843.0,701.8107,701.8107,699.3935,700.2554,13843.0
2024-10-29 11:10:00,706.47,707.46,706.17,706.73,6165.0,699.8591,700.8399,699.5619,700.1167,6165.0
2024-10-29 11:20:00,706.82,708.3,706.67,707.69,7598.0,700.2059,701.672,700.0573,701.0677,7598.0
2024-10-29 11:30:00,707.58,707.69,705.73,706.57,17639.0,700.9587,701.0677,699.1261,699.9582,17639.0
2024-10-29 11:40:00,706.7,708.5,706.7,708.5,9959.0,700.087,701.8701,700.087,701.8701,9959.0
2024-10-29 11:50:00,708.55,708.68,707.54,708.48,4433.0,701.9197,702.0485,700.9191,701.8503,4433.0
2024-10-29 12:00:00,708.66,709.51,708.25,709.47,10707.0,702.0286,702.8707,701.6225,702.8311,10707.0
2024-10-29 12:10:00,709.39,711.03,708.94,710.47,9150.0,702.7518,704.3765,702.306,703.8217,9150.0
2024-10-29 12:20:00,710.43,710.55,707.04,707.04,12119.0,703.7821,703.901,700.4238,700.4238,12119.0
2024-10-29 12:30:00,707.06,708.7,705.75,707.55,29181.0,700.4436,702.0683,699.1459,700.929,29181.0
2024-10-29 12:40:00,707.41,708.36,707.07,707.48,5477.0,700.7903,701.7314,700.4535,700.8597,5477.0
2024-10-29 12:50:00,707.55,707.94,706.19,706.56,7865.0,700.929,701.3154,699.5818,699.9483,7865.0
2024-10-29 13:00:00,706.89,715.7,706.86,714.6,75744.0,700.2752,709.0028,700.2455,707.9131,75744.0
2024-10-29 13:10:00,714.51,714.93,713.21,714.36,13020.0,707.8239,708.24,706.5361,707.6753,13020.0
2024-10-29 13:20:00,714.48,714.6,712.83,713.2,9135.0,707.7942,707.9131,706.1596,706.5262,9135.0
2024-10-29 13:30:00,713.4,715.0,713.19,714.88,19135.0,706.7243,708.3093,706.5163,708.1904,19135.0
2024-10-29 13:40:00,715.0,715.0,713.35,714.2,5087.0,708.3093,708.3093,706.6748,707.5168,5087.0
2024-10-29 13:50:00,713.94,714.57,713.5,714.0,8287.0,707.2592,707.8833,706.8233,707.3187,8287.0
2024-10-29 14:00:00,714.01,714.77,713.6,713.84,6329.0,707.3286,708.0815,706.9224,707.1602,6329.0
2024-10-29 14:10:00,713.75,713.97,712.67,713.02,8734.0,707.071,707.289,706.0011,706.3478,8734.0
2024-10-29 14:20:00,713.1,715.12,712.79,714.64,12741.0,706.4271,708.4282,706.12,707.9527,12741.0
2024-10-29 14:30:00,714.54,714.54,713.53,713.93,13919.0,707.8536,707.8536,706.8531,707.2493,13919.0
2024-10-29 14:40:00,713.99,714.38,712.71,713.38,6107.0,707.3088,707.6951,706.0407,706.7045,6107.0
2024-10-29 14:50:00,713.58,713.7,712.54,712.8,7595.0,706.9026,707.0215,705.8723,706.1299,7595.0
2024-10-29 15:00:00,712.42,713.75,711.69,713.69,16707.0,705.7535,707.071,705.0303,707.0116,16707.0
2024-10-29 15:10:00,713.55,714.0,713.06,714.0,11315.0,706.8729,707.3187,706.3875,707.3187,11315.0
2024-10-29 15:20:00,714.14,715.0,713.99,714.11,15417.0,707.4574,708.3093,707.3088,707.4276,15417.0
2024-10-29 15:30:00,714.0,714.96,713.83,714.96,13705.0,707.3187,708.2697,707.1503,708.2697,13705.0
2024-10-29 15:40:00,714.57,715.94,713.6,715.56,23740.0,707.8833,709.2405,706.9224,708.8641,23740.0
2024-10-29 15:50:00,715.32,715.53,713.0,715.41,76799.0,708.6263,708.8344,706.328,708.7155,76799.0
2024-10-30 09:30:00,693.55,695.1,687.34,689.67,157884.0,687.06,688.5955,680.9081,683.2163,157884.0
2024-10-30 09:40:00,689.72,691.76,686.59,690.84,48715.0,683.2659,685.2868,680.1652,684.3754,48715.0
2024-10-30 09:50:00,691.4,694.51,691.34,693.87,26644.0,684.9302,688.0111,684.8707,687.377,26644.0
2024-10-30 10:00:00,694.2,695.13,693.13,694.25,28628.0,687.704,688.6252,686.644,687.7535,28628.0
2024-10-30 10:10:00,694.06,695.33,693.55,694.05,29571.0,687.5653,688.8234,687.06,687.5554,29571.0
2024-10-30 10:20:00,694.34,695.62,693.8,694.14,50050.0,687.8426,689.1107,687.3077,687.6445,50050.0
2024-10-30 10:30:00,694.27,694.28,692.01,693.61,46634.0,687.7733,687.7832,685.5344,687.1195,46634.0
2024-10-30 10:40:00,693.83,694.5,692.02,693.34,28502.0,687.3374,688.0011,685.5444,686.852,28502.0
2024-10-30 10:50:00,693.34,694.31,692.11,693.79,34821.0,686.852,687.8129,685.6335,687.2978,34821.0
2024-10-30 11:00:00,693.85,695.1,693.33,694.99,20663.0,687.3572,688.5955,686.8421,688.4866,20663.0
2024-10-30 11:10:00,694.71,695.12,692.01,693.28,28223.0,688.2092,688.6153,685.5344,686.7926,28223.0
2024-10-30 11:20:00,693.86,694.6,693.52,694.05,22562.0,687.3671,688.1002,687.0303,687.5554,22562.0
2024-10-30 11:30:00,693.96,694.07,691.57,691.85,15429.0,687.4662,687.5752,685.0986,685.3759,15429.0
2024-10-30 11:40:00,691.65,692.8,691.23,692.02,24872.0,685.1778,686.3171,684.7617,685.5444,24872.0
2024-10-30 11:50:00,692.07,692.85,690.81,691.16,21041.0,685.5939,686.3666,684.3457,684.6924,21041.0
2024-10-30 12:00:00,690.86,691.35,689.88,690.97,17662.0,684.3952,684.8806,683.4244,684.5042,17662.0
2024-10-30 12:10:00,691.36,691.36,689.2,689.29,27193.0,684.8905,684.8905,682.7507,682.8399,27193.0
2024-10-30 12:20:00,689.2,689.86,688.75,689.33,15831.0,682.7507,683.4046,682.3049,682.8795,15831.0
2024-10-30 12:30:00,689.45,690.21,688.1,690.21,49432.0,682.9984,683.7513,681.661,683.7513,49432.0
2024-10-30 12:40:00,690.16,690.86,689.52,689.87,10622.0,683.7018,684.3952,683.0677,683.4145,10622.0
2024-10-30 12:50:00,690.09,690.5,689.35,690.0,13671.0,683.6324,684.0386,682.8993,683.5433,13671.0
2024-10-30 13:00:00,689.91,690.73,689.04,690.0,12359.0,683.4541,684.2664,682.5922,683.5433,12359.0
2024-10-30 13:10:00,690.35,690.4,689.44,689.64,6625.0,683.89,683.9395,682.9885,683.1866,6625.0
2024-10-30 13:20:00,689.63,690.5,689.34,690.0,8815.0,683.1767,684.0386,682.8894,683.5433,8815.0
2024-10-30 13:30:00,689.46,690.2,688.32,688.32,9230.0,683.0083,683.7414,681.879,681.879,9230.0
2024-10-30 13:40:00,688.25,690.02,687.84,690.0,15896.0,681.8096,683.5631,681.4035,683.5433,15896.0
2024-10-30 13:50:00,690.0,690.5,689.73,689.88,32457.0,683.5433,684.0386,683.2758,683.4244,32457.0
2024-10-30 14:00:00,689.82,690.47,689.04,690.32,14831.0,683.3649,684.0089,682.5922,683.8603,14831.0
2024-10-30 14:10:00,690.4,690.5,689.02,689.02,13018.0,683.9395,684.0386,682.5724,682.5724,13018.0
2024-10-30 14:20:00,689.05,690.23,689.0,689.45,12293.0,682.6021,683.7711,682.5526,682.9984,12293.0
2024-10-30 14:30:00,689.19,690.31,689.19,690.02,8117.0,682.7408,683.8504,682.7408,683.5631,8117.0
2024-10-30 14:40:00,689.99,690.22,689.54,689.9,11201.0,683.5333,683.7612,683.0876,683.4442,11201.0
2024-10-30 14:50:00,689.87,690.23,689.37,689.43,7715.0,683.4145,683.7711,682.9191,682.9786,7715.0
2024-10-30 15:00:00,689.23,689.79,687.63,688.77,16649.0,682.7805,683.3352,681.1954,682.3248,16649.0
2024-10-30 15:10:00,688.73,689.29,687.6,688.25,24171.0,682.2851,682.8399,681.1657,681.8096,24171.0
2024-10-30 15:20:00,688.27,688.62,686.95,687.0,23437.0,681.8294,682.1762,680.5218,680.5713,23437.0
2024-10-30 15:30:00,687.0,687.07,685.44,686.54,54874.0,680.5713,680.6407,679.0259,680.1156,54874.0
2024-10-30 15:40:00,686.55,687.19,686.1,686.25,55684.0,680.1255,680.7595,679.6797,679.8283,55684.0
2024-10-30 15:50:00,686.5,686.84,682.62,683.62,211223.0,680.076,680.4128,676.2323,677.223,211223.0
2024-10-31 09:30:00,682.98,683.0,674.19,677.5,83215.0,676.5889,676.6088,667.8812,671.1602,83215.0
2024-10-31 09:40:00,676.62,678.02,672.66,673.57,35658.0,670.2885,671.6754,666.3655,667.267,35658.0
2024-10-31 09:50:00,673.5,673.5,669.49,672.0,41819.0,667.1977,667.1977,663.2252,665.7117,41819.0
2024-10-31 10:00:00,670.52,673.41,670.16,672.15,27415.0,664.2455,667.1085,663.8889,665.8603,27415.0
2024-10-31 10:10:00,672.24,673.5,670.2,672.88,20701.0,665.9494,667.1977,663.9285,666.5835,20701.0
2024-10-31 10:20:00,672.44,673.22,670.87,671.9,13143.0,666.1476,666.9203,664.5923,665.6126,13143.0
2024-10-31 10:30:00,671.72,672.8,670.85,672.25,18482.0,665.4343,666.5042,664.5725,665.9594,18482.0
2024-10-31 10:40:00,672.3,672.3,668.88,669.22,25862.0,666.0089,666.0089,662.6209,662.9577,25862.0
2024-10-31 10:50:00,669.46,669.88,668.34,668.36,17622.0,663.1955,663.6115,662.0859,662.1058,17622.0
2024-10-31 11:00:00,668.21,671.61,667.22,671.19,26289.0,661.9572,665.3253,660.9764,664.9093,26289.0
2024-10-31 11:10:00,670.98,671.23,669.0,670.34,21290.0,664.7012,664.9489,662.7398,664.0672,21290.0
2024-10-31 11:20:00,670.51,672.23,669.86,670.46,8983.0,664.2356,665.9395,663.5917,664.1861,8983.0
2024-10-31 11:30:00,671.01,671.25,669.0,669.0,11681.0,664.731,664.9687,662.7398,662.7398,11681.0
2024-10-31 11:40:00,668.77,670.5,668.47,669.49,9668.0,662.5119,664.2257,662.2147,663.2252,9668.0
2024-10-31 11:50:00,669.6,670.12,668.44,670.12,13844.0,663.3341,663.8493,662.185,663.8493,13844.0
2024-10-31 12:00:00,670.09,670.88,669.11,670.64,11715.0,663.8196,664.6022,662.8487,664.3644,11715.0
2024-10-31 12:10:00,670.45,672.8,670.4,672.46,16913.0,664.1762,666.5042,664.1267,666.1674,16913.0
2024-10-31 12:20:00,672.54,673.01,671.4,672.63,18081.0,666.2466,666.7122,665.1173,666.3358,18081.0
2024-10-31 12:30:00,672.51,674.91,671.62,674.6,30219.0,666.2169,668.5945,665.3352,668.2874,30219.0
2024-10-31 12:40:00,674.8,675.0,673.0,673.63,10493.0,668.4855,668.6836,666.7023,667.3264,10493.0
2024-10-31 12:50:00,674.0,675.11,673.95,674.01,6532.0,667.693,668.7926,667.6434,667.7029,6532.0
2024-10-31 13:00:00,674.03,674.85,673.53,674.54,14741.0,667.7227,668.535,667.2274,668.2279,14741.0
2024-10-31 13:10:00,674.14,674.42,672.98,673.55,15978.0,667.8317,668.109,666.6825,667.2472,15978.0
2024-10-31 13:20:00,673.7,674.08,673.06,673.06,9202.0,667.3958,667.7722,666.7618,666.7618,9202.0
2024-10-31 13:30:00,673.19,673.36,671.33,671.33,9185.0,666.8906,667.059,665.048,665.048,9185.0
2024-10-31 13:40:00,671.32,672.08,670.5,671.48,9804.0,665.0381,665.7909,664.2257,665.1966,9804.0
2024-10-31 13:50:00,671.49,671.74,670.3,670.71,7338.0,665.2065,665.4541,664.0276,664.4338,7338.0
2024-10-31 14:00:00,670.45,671.87,669.95,670.48,7576.0,664.1762,665.5829,663.6809,664.2059,7576.0
2024-10-31 14:10:00,670.81,671.61,670.61,670.61,5459.0,664.5328,665.3253,664.3347,664.3347,5459.0
2024-10-31 14:20:00,670.81,671.1,670.15,670.72,21584.0,664.5328,664.8201,663.879,664.4437,21584.0
2024-10-31 14:30:00,670.88,671.39,670.05,670.6,16758.0,664.6022,665.1074,663.7799,664.3248,16758.0
2024-10-31 14:40:00,670.6,670.99,669.94,669.94,14686.0,664.3248,664.7111,663.671,663.671,14686.0
2024-10-31 14:50:00,670.13,672.25,670.0,672.22,28189.0,663.8592,665.9594,663.7304,665.9296,28189.0
2024-10-31 15:00:00,671.78,672.64,671.22,672.11,36210.0,665.4937,666.3457,664.939,665.8207,36210.0
2024-10-31 15:10:00,671.89,672.32,671.6,671.94,16332.0,665.6027,666.0287,665.3154,665.6523,16332.0
2024-10-31 15:20:00,672.13,672.21,670.45,670.45,16800.0,665.8405,665.9197,664.1762,664.1762,16800.0
2024-10-31 15:30:00,670.67,672.29,670.54,672.07,31219.0,664.3941,665.999,664.2654,665.781,31219.0
2024-10-31 15:40:00,672.11,673.21,671.24,672.73,51696.0,665.8207,666.9104,664.9588,666.4349,51696.0
2024-10-31 15:50:00,672.99,674.77,671.78,672.36,105883.0,666.6924,668.4558,665.4937,666.0683,105883.0
2024-11-01 09:30:00,678.74,680.36,673.46,680.36,59726.0,672.3886,673.9935,667.158,673.9935,59726.0
2024-11-01 09:40:00,680.37,682.76,679.48,680.1,29529.0,674.0034,676.371,673.1217,673.7359,29529.0
2024-11-01 09:50:00,680.0,680.53,678.58,679.94,22236.0,673.6368,674.1619,672.2301,673.5774,22236.0
2024-11-01 10:00:00,679.93,680.0,675.76,677.22,46671.0,673.5675,673.6368,669.4365,670.8828,46671.0
2024-11-01 10:10:00,677.06,678.18,676.5,677.8,44333.0,670.7243,671.8339,670.1696,671.4574,44333.0
2024-11-01 10:20:00,677.8,679.24,677.38,679.24,15159.0,671.4574,672.8839,671.0413,672.8839,15159.0
2024-11-01 10:30:00,679.35,679.98,678.58,679.29,18639.0,672.9929,673.617,672.2301,672.9335,18639.0
2024-11-01 10:40:00,679.54,679.58,676.12,677.69,12006.0,673.1811,673.2208,669.7931,671.3484,12006.0
2024-11-01 10:50:00,677.42,679.09,676.97,678.85,26176.0,671.081,672.7353,670.6352,672.4976,26176.0
2024-11-01 11:00:00,678.66,680.08,678.02,678.64,21907.0,672.3094,673.7161,671.6754,672.2896,21907.0
2024-11-01 11:10:00,678.99,680.39,678.5,680.27,32304.0,672.6363,674.0232,672.1509,673.9043,32304.0
2024-11-01 11:20:00,680.12,681.9,679.29,681.48,22742.0,673.7557,675.519,672.9335,675.103,22742.0
2024-11-01 11:30:00,681.71,681.86,680.12,680.56,13318.0,675.3308,675.4794,673.7557,674.1916,13318.0
2024-11-01 11:40:00,680.57,681.02,679.74,680.05,9583.0,674.2015,674.6473,673.3793,673.6864,9583.0
2024-11-01 11:50:00,680.09,681.04,679.44,679.93,14544.0,673.726,674.6671,673.0821,673.5675,14544.0
2024-11-01 12:00:00,680.0,681.78,679.95,681.78,16580.0,673.6368,675.4002,673.5873,675.4002,16580.0
2024-11-01 12:10:00,681.71,681.81,679.68,681.58,16796.0,675.3308,675.4299,673.3198,675.202,16796.0
2024-11-01 12:20:00,681.52,681.52,679.95,680.26,8313.0,675.1426,675.1426,673.5873,673.8944,8313.0
2024-11-01 12:30:00,680.18,680.97,679.7,680.19,19580.0,673.8151,674.5978,673.3396,673.8251,19580.0
2024-11-01 12:40:00,679.88,680.16,678.3,679.47,15716.0,673.518,673.7953,671.9527,673.1118,15716.0
2024-11-01 12:50:00,679.25,680.31,679.22,680.31,6071.0,672.8938,673.9439,672.8641,673.9439,6071.0
2024-11-01 13:00:00,680.7,680.78,679.52,680.01,8739.0,674.3303,674.4095,673.1613,673.6467,8739.0
2024-11-01 13:10:00,680.01,680.24,679.63,680.09,8295.0,673.6467,673.8746,673.2703,673.726,8295.0
2024-11-01 13:20:00,680.0,681.01,679.67,680.77,12373.0,673.6368,674.6374,673.3099,674.3996,12373.0
2024-11-01 13:30:00,680.77,680.78,677.0,677.04,13131.0,674.3996,674.4095,670.6649,670.7045,13131.0
2024-11-01 13:40:00,676.8,677.15,675.88,676.84,12432.0,670.4668,670.8135,669.5554,670.5064,12432.0
2024-11-01 13:50:00,676.94,677.58,676.5,677.03,5406.0,670.6055,671.2395,670.1696,670.6946,5406.0
2024-11-01 14:00:00,676.28,677.46,676.0,676.0,4077.0,669.9516,671.1206,669.6743,669.6743,4077.0
2024-11-01 14:10:00,675.99,676.65,675.41,675.67,10194.0,669.6644,670.3182,669.0898,669.3473,10194.0
2024-11-01 14:20:00,675.25,676.73,674.69,675.96,19680.0,668.9313,670.3974,668.3765,669.6346,19680.0
2024-11-01 14:30:00,675.8,676.91,675.36,676.47,6576.0,669.4761,670.5757,669.0402,670.1399,6576.0
2024-11-01 14:40:00,676.62,676.63,675.7,676.17,3032.0,670.2885,670.2984,669.3771,669.8427,3032.0
2024-11-01 14:50:00,676.43,676.98,676.35,676.5,5850.0,670.1002,670.6451,670.021,670.1696,5850.0
2024-11-01 15:00:00,676.86,678.09,676.28,678.09,6142.0,670.5262,671.7447,669.9516,671.7447,6142.0
2024-11-01 15:10:00,678.05,678.16,676.3,676.45,9653.0,671.7051,671.814,669.9715,670.12,9653.0
2024-11-01 15:20:00,676.92,677.13,675.41,675.41,12237.0,670.5857,670.7937,669.0898,669.0898,12237.0
2024-11-01 15:30:00,675.52,676.16,675.04,675.93,7324.0,669.1988,669.8328,668.7232,669.6049,7324.0
2024-11-01 15:40:00,676.17,676.53,674.96,674.96,28808.0,669.8427,670.1993,668.644,668.644,28808.0
2024-11-01 15:50:00,674.95,675.02,673.47,674.94,78857.0,668.6341,668.7034,667.1679,668.6242,78857.0
2024-11-04 09:30:00,676.05,676.47,673.25,674.15,41072.0,669.7238,670.1399,666.95,667.8416,41072.0
2024-11-04 09:40:00,673.92,678.03,673.4,677.65,19743.0,667.6137,671.6853,667.0986,671.3088,19743.0
2024-11-04 09:50:00,678.43,678.44,674.8,675.77,12097.0,672.0815,672.0914,668.4855,669.4464,12097.0
2024-11-04 10:00:00,676.1,676.1,672.81,672.86,20324.0,669.7733,669.7733,666.5141,666.5636,20324.0
2024-11-04 10:10:00,673.02,675.1,672.58,674.8,10287.0,666.7221,668.7827,666.2863,668.4855,10287.0
2024-11-04 10:20:00,674.81,675.47,674.25,674.57,20227.0,668.4954,669.1492,667.9406,668.2576,20227.0
2024-11-04 10:30:00,674.61,676.01,674.07,674.87,17650.0,668.2973,669.6842,667.7623,668.5548,17650.0
2024-11-04 10:40:00,675.42,676.73,674.96,676.36,6092.0,669.0997,670.3974,668.644,670.0309,6092.0
2024-11-04 10:50:00,676.72,677.16,676.26,676.6,5842.0,670.3875,670.8234,669.9318,670.2686,5842.0
2024-11-04 11:00:00,677.0,677.58,676.3,677.32,10650.0,670.6649,671.2395,669.9715,670.9819,10650.0
2024-11-04 11:10:00,677.17,677.96,675.52,676.18,6452.0,670.8333,671.6159,669.1988,669.8526,6452.0
2024-11-04 11:20:00,675.56,676.02,674.36,674.36,7682.0,669.2384,669.6941,668.0496,668.0496,7682.0
2024-11-04 11:30:00,674.15,674.45,672.66,672.66,9068.0,667.8416,668.1388,666.3655,666.3655,9068.0
2024-11-04 11:40:00,672.66,674.1,672.55,673.08,4574.0,666.3655,667.792,666.2565,666.7816,4574.0
2024-11-04 11:50:00,673.23,673.48,672.0,672.56,9948.0,666.9302,667.1778,665.7117,666.2664,9948.0
2024-11-04 12:00:00,672.63,673.46,670.82,671.14,8508.0,666.3358,667.158,664.5427,664.8597,8508.0
2024-11-04 12:10:00,671.12,672.19,671.12,671.64,5772.0,664.8399,665.8999,664.8399,665.3551,5772.0
2024-11-04 12:20:00,671.74,673.46,671.73,673.17,6162.0,665.4541,667.158,665.4442,666.8707,6162.0
2024-11-04 12:30:00,673.57,673.97,673.2,673.5,5335.0,667.267,667.6633,666.9005,667.1977,5335.0
2024-11-04 12:40:00,673.52,674.02,673.21,673.4,9311.0,667.2175,667.7128,666.9104,667.0986,9311.0
2024-11-04 12:50:00,674.02,674.65,673.87,673.87,2272.0,667.7128,668.3369,667.5642,667.5642,2272.0
2024-11-04 13:00:00,673.67,673.97,672.13,672.71,3478.0,667.3661,667.6633,665.8405,666.415,3478.0
2024-11-04 13:10:00,672.5,673.87,672.5,673.3,2751.0,666.207,667.5642,666.207,666.9995,2751.0
2024-11-04 13:20:00,673.3,673.94,673.03,673.07,2986.0,666.9995,667.6335,666.7321,666.7717,2986.0
2024-11-04 13:30:00,673.07,674.55,673.07,674.49,2525.0,666.7717,668.2378,666.7717,668.1784,2525.0
2024-11-04 13:40:00,674.49,675.24,674.1,675.1,4844.0,668.1784,668.9214,667.792,668.7827,4844.0
2024-11-04 13:50:00,675.18,675.49,674.57,674.59,5131.0,668.8619,669.169,668.2576,668.2775,5131.0
2024-11-04 14:00:00,674.65,675.12,674.17,674.52,8986.0,668.3369,668.8025,667.8614,668.2081,8986.0
2024-11-04 14:10:00,674.45,674.88,674.45,674.7,1920.0,668.1388,668.5647,668.1388,668.3864,1920.0
2024-11-04 14:20:00,674.76,674.96,673.9,674.24,6936.0,668.4459,668.644,667.5939,667.9307,6936.0
2024-11-04 14:30:00,674.24,675.25,673.77,675.05,4752.0,667.9307,668.9313,667.4651,668.7331,4752.0
2024-11-04 14:40:00,675.2,675.2,674.37,675.12,6210.0,668.8817,668.8817,668.0595,668.8025,6210.0
2024-11-04 14:50:00,675.2,675.27,674.49,674.75,4086.0,668.8817,668.9511,668.1784,668.436,4086.0
2024-11-04 15:00:00,674.54,675.2,673.84,674.99,8408.0,668.2279,668.8817,667.5345,668.6737,8408.0
2024-11-04 15:10:00,674.99,675.4,674.07,674.75,13941.0,668.6737,669.0799,667.7623,668.436,13941.0
2024-11-04 15:20:00,675.45,675.55,674.46,674.79,13689.0,669.1294,669.2285,668.1487,668.4756,13689.0
2024-11-04 15:30:00,674.74,674.74,672.05,672.75,10263.0,668.426,668.426,665.7612,666.4547,10263.0
2024-11-04 15:40:00,673.13,673.8,672.98,673.08,8797.0,666.8311,667.4948,666.6825,666.7816,8797.0
2024-11-04 15:50:00,672.94,673.22,671.04,671.16,40684.0,666.6429,666.9203,664.7607,664.8796,40684.0
2024-11-05 09:30:00,673.51,676.85,673.46,675.99,20741.0,667.2076,670.5163,667.158,669.6644,20741.0
2024-11-05 09:40:00,676.41,680.16,675.74,679.8,29631.0,670.0804,673.7953,669.4167,673.4387,29631.0
2024-11-05 09:50:00,680.01,682.37,679.25,680.4,30929.0,673.6467,675.9847,672.8938,674.0331,30929.0
2024-11-05 10:00:00,681.6,681.6,678.49,679.41,6689.0,675.2219,675.2219,672.141,673.0523,6689.0
2024-11-05 10:10:00,679.28,680.14,678.43,678.73,22848.0,672.9236,673.7755,672.0815,672.3787,22848.0
2024-11-05 10:20:00,678.89,680.0,678.45,679.38,17142.0,672.5372,673.6368,672.1013,673.0226,17142.0
2024-11-05 10:30:00,679.57,681.23,679.38,681.06,7575.0,673.2109,674.8553,673.0226,674.6869,7575.0
2024-11-05 10:40:00,681.23,682.4,680.81,682.17,24834.0,674.8553,676.0144,674.4392,675.7865,24834.0
2024-11-05 10:50:00,682.45,682.45,680.28,680.93,15265.0,676.0639,676.0639,673.9142,674.5581,15265.0
2024-11-05 11:00:00,681.0,682.11,680.67,682.0,12549.0,674.6275,675.7271,674.3006,675.6181,12549.0
2024-11-05 11:10:00,681.38,682.0,681.0,681.38,5420.0,675.0039,675.6181,674.6275,675.0039,5420.0
2024-11-05 11:20:00,681.67,682.5,681.32,682.17,13104.0,675.2912,676.1134,674.9445,675.7865,13104.0
2024-11-05 11:30:00,682.1,682.49,680.83,681.45,23686.0,675.7172,676.1035,674.4591,675.0733,23686.0
2024-11-05 11:40:00,681.45,682.48,680.53,682.48,2730.0,675.0733,676.0936,674.1619,676.0936,2730.0
2024-11-05 11:50:00,681.99,682.86,681.91,682.8,6383.0,675.6082,676.4701,675.529,676.4106,6383.0
2024-11-05 12:00:00,682.41,683.19,682.24,683.19,5133.0,676.0243,676.797,675.8559,676.797,5133.0
2024-11-05 12:10:00,683.34,684.88,683.06,684.88,8395.0,676.9456,678.4712,676.6682,678.4712,8395.0
2024-11-05 12:20:00,684.59,685.11,684.49,684.55,14325.0,678.1839,678.699,678.0848,678.1443,14325.0
2024-11-05 12:30:00,684.59,684.74,683.7,683.93,10214.0,678.1839,678.3325,677.3022,677.5301,10214.0
2024-11-05 12:40:00,683.74,685.0,683.43,685.0,6073.0,677.3418,678.59,677.0347,678.59,6073.0
2024-11-05 12:50:00,685.23,685.52,684.62,685.25,11887.0,678.8179,679.1052,678.2136,678.8377,11887.0
2024-11-05 13:00:00,685.12,685.42,684.33,684.96,13844.0,678.7089,679.0061,677.9263,678.5504,13844.0
2024-11-05 13:10:00,684.78,684.78,683.75,684.31,8811.0,678.3721,678.3721,677.3517,677.9065,8811.0
2024-11-05 13:20:00,684.34,684.36,681.93,682.15,11226.0,677.9362,677.956,675.5488,675.7667,11226.0
2024-11-05 13:30:00,682.07,682.53,680.2,680.35,15229.0,675.6875,676.1432,673.835,673.9836,15229.0
2024-11-05 13:40:00,680.48,680.48,679.29,679.29,6275.0,674.1123,674.1123,672.9335,672.9335,6275.0
2024-11-05 13:50:00,679.31,680.09,678.98,679.2,5950.0,672.9533,673.726,672.6264,672.8443,5950.0
2024-11-05 14:00:00,678.93,680.05,678.93,680.05,6779.0,672.5768,673.6864,672.5768,673.6864,6779.0
2024-11-05 14:10:00,679.84,680.12,678.9,679.44,5336.0,673.4783,673.7557,672.5471,673.0821,5336.0
2024-11-05 14:20:00,679.35,679.84,678.26,679.51,4874.0,672.9929,673.4783,671.9131,673.1514,4874.0
2024-11-05 14:30:00,679.89,680.03,679.02,679.87,4601.0,673.5279,673.6665,672.666,673.508,4601.0
2024-11-05 14:40:00,679.51,679.51,678.89,679.0,5144.0,673.1514,673.1514,672.5372,672.6462,5144.0
2024-11-05 14:50:00,678.95,678.96,676.69,677.46,13369.0,672.5967,672.6066,670.3578,671.1206,13369.0
2024-11-05 15:00:00,676.9,678.42,676.44,678.32,7883.0,670.5658,672.0716,670.1101,671.9725,7883.0
2024-11-05 15:10:00,678.41,678.85,677.84,678.84,5281.0,672.0617,672.4976,671.497,672.4877,5281.0
2024-11-05 15:20:00,678.87,678.95,678.03,678.73,8446.0,672.5174,672.5967,671.6853,672.3787,8446.0
2024-11-05 15:30:00,678.74,679.34,678.0,678.64,8779.0,672.3886,672.983,671.6555,672.2896,8779.0
2024-11-05 15:40:00,678.5,678.5,675.88,676.3,25451.0,672.1509,672.1509,669.5554,669.9715,25451.0
2024-11-05 15:50:00,676.12,676.42,673.52,676.42,114530.0,669.7931,670.0903,667.2175,670.0903,114530.0
2024-11-06 09:30:00,668.55,672.02,665.75,670.98,90763.0,662.294,665.7315,659.5202,664.7012,90763.0
2024-11-06 09:40:00,670.73,673.04,662.2,663.13,40871.0,664.4536,666.742,656.0034,656.9247,40871.0
2024-11-06 09:50:00,663.38,663.38,659.42,660.48,62904.0,657.1724,657.1724,653.2494,654.2995,62904.0
2024-11-06 10:00:00,660.55,662.81,658.59,659.0,46421.0,654.3688,656.6077,652.4272,652.8333,46421.0
2024-11-06 10:10:00,658.86,663.98,658.56,662.61,37886.0,652.6946,657.7667,652.3975,656.4096,37886.0
2024-11-06 10:20:00,662.61,664.88,659.59,662.02,77486.0,656.4096,658.6583,653.4178,655.8251,77486.0
2024-11-06 10:30:00,662.0,662.69,660.06,660.43,56577.0,655.8053,656.4888,653.8834,654.25,56577.0
2024-11-06 10:40:00,660.48,660.66,658.37,658.69,36058.0,654.2995,654.4778,652.2092,652.5262,36058.0
2024-11-06 10:50:00,658.74,658.74,656.03,657.03,53158.0,652.5758,652.5758,649.8911,650.8818,53158.0
2024-11-06 11:00:00,657.04,657.66,656.0,656.52,45436.0,650.8917,651.5059,649.8614,650.3765,45436.0
2024-11-06 11:10:00,656.79,659.5,656.76,657.3,20489.0,650.644,653.3287,650.6143,651.1492,20489.0
2024-11-06 11:20:00,657.12,657.12,654.78,655.03,42673.0,650.9709,650.9709,648.6528,648.9005,42673.0
2024-11-06 11:30:00,655.27,656.37,654.77,656.37,67661.0,649.1382,650.2279,648.6429,650.2279,67661.0
2024-11-06 11:40:00,656.18,658.52,656.18,656.72,49754.0,650.0397,652.3578,650.0397,650.5747,49754.0
2024-11-06 11:50:00,657.0,658.0,656.64,657.73,15993.0,650.8521,651.8427,650.4954,651.5752,15993.0
2024-11-06 12:00:00,657.89,660.3,657.0,660.16,87806.0,651.7337,654.1212,650.8521,653.9825,87806.0
2024-11-06 12:10:00,659.99,660.37,658.03,658.84,105522.0,653.8141,654.1905,651.8724,652.6748,105522.0
2024-11-06 12:20:00,658.85,659.5,658.21,658.5,22458.0,652.6847,653.3287,652.0507,652.338,22458.0
2024-11-06 12:30:00,658.38,659.7,657.74,659.4,22505.0,652.2191,653.5268,651.5851,653.2296,22505.0
2024-11-06 12:40:00,659.49,660.64,659.48,660.4,14405.0,653.3188,654.458,653.3088,654.2202,14405.0
2024-11-06 12:50:00,660.2,660.62,659.72,660.41,14456.0,654.0221,654.4382,653.5466,654.2301,14456.0
2024-11-06 13:00:00,660.47,662.0,660.33,661.21,36088.0,654.2896,655.8053,654.1509,655.0227,36088.0
2024-11-06 13:10:00,661.24,661.8,660.79,661.0,34241.0,655.0524,655.6071,654.6066,654.8146,34241.0
2024-11-06 13:20:00,661.31,661.45,660.51,661.11,14804.0,655.1217,655.2604,654.3292,654.9236,14804.0
2024-11-06 13:30:00,661.0,661.25,660.35,660.75,16273.0,654.8146,655.0623,654.1707,654.567,16273.0
2024-11-06 13:40:00,661.0,662.98,660.86,662.83,16233.0,654.8146,656.7761,654.6759,656.6275,16233.0
2024-11-06 13:50:00,662.76,663.0,661.25,662.96,16360.0,656.5582,656.7959,655.0623,656.7563,16360.0
2024-11-06 14:00:00,662.64,663.55,661.8,662.4,39849.0,656.4393,657.3408,655.6071,656.2015,39849.0
2024-11-06 14:10:00,662.48,662.52,660.91,661.23,15563.0,656.2808,656.3204,654.7255,655.0425,15563.0
2024-11-06 14:20:00,661.13,662.43,660.94,662.15,51422.0,654.9434,656.2312,654.7552,655.9539,51422.0
2024-11-06 14:30:00,662.25,662.69,661.59,661.62,23834.0,656.0529,656.4888,655.3991,655.4288,23834.0
2024-11-06 14:40:00,661.63,662.02,660.95,661.53,18023.0,655.4387,655.8251,654.7651,655.3397,18023.0
2024-11-06 14:50:00,661.53,661.59,660.87,661.13,16967.0,655.3397,655.3991,654.6858,654.9434,16967.0
2024-11-06 15:00:00,661.1,661.42,660.26,660.48,18581.0,654.9137,655.2307,654.0815,654.2995,18581.0
2024-11-06 15:10:00,660.79,662.02,660.46,661.93,26553.0,654.6066,655.8251,654.2797,655.7359,26553.0
2024-11-06 15:20:00,662.08,664.36,661.02,664.23,103036.0,655.8845,658.1432,654.8344,658.0144,103036.0
2024-11-06 15:30:00,664.26,664.26,662.51,662.51,32713.0,658.0441,658.0441,656.3105,656.3105,32713.0
2024-11-06 15:40:00,662.53,662.73,661.85,662.44,70322.0,656.3303,656.5284,655.6567,656.2411,70322.0
2024-11-06 15:50:00,662.27,663.5,661.21,661.49,103246.0,656.0727,657.2912,655.0227,655.3,103246.0
2024-11-07 09:30:00,674.11,676.62,671.37,676.4,77374.0,667.8019,670.2885,665.0876,670.0705,77374.0
2024-11-07 09:40:00,676.4,676.88,674.43,676.43,57186.0,670.0705,670.546,668.119,670.1002,57186.0
2024-11-07 09:50:00,676.15,679.84,676.01,678.61,37181.0,669.8229,673.4783,669.6842,672.2598,37181.0
2024-11-07 10:00:00,678.74,678.82,675.5,676.15,46448.0,672.3886,672.4679,669.1789,669.8229,46448.0
2024-11-07 10:10:00,676.08,677.15,672.4,672.56,30885.0,669.7535,670.8135,666.1079,666.2664,30885.0
2024-11-07 10:20:00,672.35,672.61,669.81,670.95,28847.0,666.0584,666.316,663.5422,664.6715,28847.0
2024-11-07 10:30:00,671.21,673.63,670.88,672.6,21019.0,664.9291,667.3264,664.6022,666.3061,21019.0
2024-11-07 10:40:00,672.42,673.09,671.51,673.02,14781.0,666.1278,666.7915,665.2263,666.7221,14781.0
2024-11-07 10:50:00,673.02,675.35,672.94,674.05,31164.0,666.7221,669.0303,666.6429,667.7425,31164.0
2024-11-07 11:00:00,674.14,674.92,672.0,672.95,19346.0,667.8317,668.6044,665.7117,666.6528,19346.0
2024-11-07 11:10:00,672.84,672.84,671.24,671.97,18167.0,666.5438,666.5438,664.9588,665.682,18167.0
2024-11-07 11:20:00,672.1,673.12,671.67,672.65,11372.0,665.8108,666.8212,665.3848,666.3556,11372.0
2024-11-07 11:30:00,672.63,674.74,671.69,674.37,23548.0,666.3358,668.426,665.4046,668.0595,23548.0
2024-11-07 11:40:00,674.72,675.0,673.81,674.16,11576.0,668.4062,668.6836,667.5048,667.8515,11576.0
2024-11-07 11:50:00,674.13,675.0,673.91,674.54,7492.0,667.8218,668.6836,667.6038,668.2279,7492.0
2024-11-07 12:00:00,674.77,675.0,673.92,674.73,8076.0,668.4558,668.6836,667.6137,668.4161,8076.0
2024-11-07 12:10:00,674.71,675.51,674.2,675.5,11431.0,668.3963,669.1888,667.8911,669.1789,11431.0
2024-11-07 12:20:00,675.04,676.93,675.03,676.72,8607.0,668.7232,670.5956,668.7133,670.3875,8607.0
2024-11-07 12:30:00,676.73,677.95,676.45,677.59,10468.0,670.3974,671.606,670.12,671.2494,10468.0
2024-11-07 12:40:00,677.44,677.79,677.07,677.57,6402.0,671.1008,671.4475,670.7342,671.2296,6402.0
2024-11-07 12:50:00,677.57,678.31,676.87,678.31,9772.0,671.2296,671.9626,670.5361,671.9626,9772.0
2024-11-07 13:00:00,678.28,678.36,676.48,676.63,10913.0,671.9329,672.0122,670.1498,670.2984,10913.0
2024-11-07 13:10:00,676.5,677.53,676.24,677.45,9013.0,670.1696,671.1899,669.912,671.1107,9013.0
2024-11-07 13:20:00,677.4,678.43,677.07,677.96,4678.0,671.0612,672.0815,670.7342,671.6159,4678.0
2024-11-07 13:30:00,677.84,678.28,677.0,678.28,8891.0,671.497,671.9329,670.6649,671.9329,8891.0
2024-11-07 13:40:00,678.02,678.09,677.02,677.35,6235.0,671.6754,671.7447,670.6847,671.0116,6235.0
2024-11-07 13:50:00,677.6,678.39,677.33,677.88,6215.0,671.2593,672.0419,670.9918,671.5367,6215.0
2024-11-07 14:00:00,678.2,678.68,677.44,678.12,8954.0,671.8537,672.3292,671.1008,671.7744,8954.0
2024-11-07 14:10:00,678.5,678.5,677.2,677.89,7767.0,672.1509,672.1509,670.863,671.5466,7767.0
2024-11-07 14:20:00,677.86,678.0,676.76,677.86,4602.0,671.5169,671.6555,670.4271,671.5169,4602.0
2024-11-07 14:30:00,677.81,678.98,677.8,678.36,7864.0,671.4673,672.6264,671.4574,672.0122,7864.0
2024-11-07 14:40:00,678.23,679.39,676.85,679.28,12656.0,671.8834,673.0325,670.5163,672.9236,12656.0
2024-11-07 14:50:00,679.19,679.69,677.45,679.17,36150.0,672.8344,673.3297,671.1107,672.8146,36150.0
2024-11-07 15:00:00,678.9,679.27,677.38,678.47,18888.0,672.5471,672.9137,671.0413,672.1211,18888.0
2024-11-07 15:10:00,678.51,678.55,677.21,677.92,12609.0,672.1608,672.2004,670.8729,671.5763,12609.0
2024-11-07 15:20:00,678.23,678.62,677.52,677.61,12504.0,671.8834,672.2697,671.18,671.2692,12504.0
2024-11-07 15:30:00,677.73,678.54,676.51,676.92,11460.0,671.3881,672.1905,670.1795,670.5857,11460.0
2024-11-07 15:40:00,676.73,677.76,676.66,677.31,21437.0,670.3974,671.4178,670.3281,670.972,21437.0
2024-11-07 15:50:00,676.94,677.85,676.45,677.17,42148.0,670.6055,671.5069,670.12,670.8333,42148.0
2024-11-08 09:30:00,670.0,671.24,667.53,669.95,53058.0,663.7304,664.9588,661.2835,663.6809,53058.0
2024-11-08 09:40:00,670.0,670.42,667.57,668.77,17288.0,663.7304,664.1465,661.3231,662.5119,17288.0
2024-11-08 09:50:00,668.43,668.75,667.65,668.27,21323.0,662.1751,662.4921,661.4024,662.0166,21323.0
2024-11-08 10:00:00,668.0,668.99,665.12,665.98,19516.0,661.7491,662.7299,658.8961,659.748,19516.0
2024-11-08 10:10:00,665.89,668.08,665.88,668.0,16721.0,659.6589,661.8284,659.649,661.7491,16721.0
2024-11-08 10:20:00,667.69,668.3,667.46,668.08,9800.0,661.442,662.0463,661.2142,661.8284,9800.0
2024-11-08 10:30:00,667.78,668.71,665.5,665.8,13888.0,661.5312,662.4525,659.2725,659.5697,13888.0
2024-11-08 10:40:00,665.64,665.82,664.35,665.56,15169.0,659.4112,659.5895,658.1333,659.332,15169.0
2024-11-08 10:50:00,665.6,666.5,664.65,665.31,12155.0,659.3716,660.2632,658.4305,659.0843,12155.0
2024-11-08 11:00:00,665.09,665.97,664.9,665.4,49177.0,658.8664,659.7381,658.6781,659.1734,49177.0
2024-11-08 11:10:00,665.36,666.13,665.0,665.93,19807.0,659.1338,659.8966,658.7772,659.6985,19807.0
2024-11-08 11:20:00,666.35,666.42,661.89,664.51,79730.0,660.1146,660.1839,655.6963,658.2918,79730.0
2024-11-08 11:30:00,664.08,666.86,664.08,666.13,38834.0,657.8658,660.6198,657.8658,659.8966,38834.0
2024-11-08 11:40:00,666.08,667.67,665.5,666.88,7117.0,659.8471,661.4222,659.2725,660.6396,7117.0
2024-11-08 11:50:00,667.47,668.0,666.81,667.44,7437.0,661.2241,661.7491,660.5703,661.1944,7437.0
2024-11-08 12:00:00,667.15,667.61,666.36,667.34,7664.0,660.9071,661.3628,660.1245,661.0953,7664.0
2024-11-08 12:10:00,667.57,667.85,666.65,666.93,3915.0,661.3231,661.6005,660.4118,660.6891,3915.0
2024-11-08 12:20:00,666.95,667.79,665.47,665.75,23118.0,660.7089,661.5411,659.2428,659.5202,23118.0
2024-11-08 12:30:00,665.7,666.5,665.42,665.57,8434.0,659.4706,660.2632,659.1933,659.3419,8434.0
2024-11-08 12:40:00,665.6,666.09,665.05,666.06,10209.0,659.3716,659.857,658.8267,659.8273,10209.0
2024-11-08 12:50:00,666.3,666.96,665.76,666.38,3110.0,660.065,660.7189,659.5301,660.1443,3110.0
2024-11-08 13:00:00,666.91,667.05,666.01,666.19,6352.0,660.6693,660.808,659.7777,659.9561,6352.0
2024-11-08 13:10:00,666.53,667.1,666.23,666.75,15312.0,660.2929,660.8575,659.9957,660.5108,15312.0
2024-11-08 13:20:00,667.05,667.4,666.77,666.92,7317.0,660.808,661.1547,660.5306,660.6792,7317.0
2024-11-08 13:30:00,667.06,667.8,666.86,667.56,5999.0,660.8179,661.551,660.6198,661.3132,5999.0
2024-11-08 13:40:00,667.27,667.56,666.85,667.0,4414.0,661.026,661.3132,660.6099,660.7585,4414.0
2024-11-08 13:50:00,667.52,667.52,666.67,667.5,8221.0,661.2736,661.2736,660.4316,661.2538,8221.0
2024-11-08 14:00:00,667.47,668.73,667.37,668.73,8169.0,661.2241,662.4723,661.125,662.4723,8169.0
2024-11-08 14:10:00,668.78,669.48,668.4,669.21,16357.0,662.5218,663.2153,662.1454,662.9478,16357.0
2024-11-08 14:20:00,669.3,670.47,668.73,670.39,11477.0,663.037,664.196,662.4723,664.1168,11477.0
2024-11-08 14:30:00,670.37,671.03,670.07,670.7,11620.0,664.0969,664.7508,663.7997,664.4239,11620.0
2024-11-08 14:40:00,670.34,670.7,669.43,669.46,10986.0,664.0672,664.4239,663.1657,663.1955,10986.0
2024-11-08 14:50:00,669.68,669.68,668.57,669.15,10729.0,663.4134,663.4134,662.3138,662.8884,10729.0
2024-11-08 15:00:00,669.3,669.45,668.21,669.0,9092.0,663.037,663.1856,661.9572,662.7398,9092.0
2024-11-08 15:10:00,669.04,669.11,668.49,668.61,6233.0,662.7794,662.8487,662.2345,662.3534,6233.0
2024-11-08 15:20:00,668.72,669.07,668.23,668.72,12026.0,662.4624,662.8091,661.977,662.4624,12026.0
2024-11-08 15:30:00,668.4,668.87,667.58,668.47,9199.0,662.1454,662.611,661.3331,662.2147,9199.0
2024-11-08 15:40:00,668.55,668.8,668.03,668.75,18948.0,662.294,662.5416,661.7788,662.4921,18948.0
2024-11-08 15:50:00,668.65,670.39,668.65,669.43,40248.0,662.393,664.1168,662.393,663.1657,40248.0
2024-11-11 09:30:00,671.77,671.99,667.5,667.95,47847.0,665.4838,665.7018,661.2538,661.6996,47847.0
2024-11-11 09:40:00,667.46,670.18,663.62,664.02,34177.0,661.2142,663.9087,657.4101,657.8064,34177.0
2024-11-11 09:50:00,663.79,664.37,661.94,662.97,23061.0,657.5785,658.1531,655.7458,656.7662,23061.0
2024-11-11 10:00:00,663.46,666.55,662.94,666.55,11272.0,657.2516,660.3127,656.7365,660.3127,11272.0
2024-11-11 10:10:00,666.75,667.79,666.64,666.92,12257.0,660.5108,661.5411,660.4018,660.6792,12257.0
2024-11-11 10:20:00,666.93,668.73,666.92,668.37,14456.0,660.6891,662.4723,660.6792,662.1157,14456.0
2024-11-11 10:30:00,668.4,670.69,668.27,670.69,12419.0,662.1454,664.4139,662.0166,664.4139,12419.0
2024-11-11 10:40:00,670.69,671.34,669.6,669.62,14613.0,664.4139,665.0579,663.3341,663.354,14613.0
2024-11-11 10:50:00,669.89,671.23,669.14,671.08,14829.0,663.6214,664.9489,662.8785,664.8003,14829.0
2024-11-11 11:00:00,670.97,671.1,669.19,670.0,13686.0,664.6913,664.8201,662.928,663.7304,13686.0
2024-11-11 11:10:00,670.0,671.38,669.75,671.28,19972.0,663.7304,665.0975,663.4827,664.9984,19972.0
2024-11-11 11:20:00,671.35,671.35,666.79,667.69,12073.0,665.0678,665.0678,660.5504,661.442,12073.0
2024-11-11 11:30:00,667.53,668.29,666.69,668.29,22583.0,661.2835,662.0364,660.4514,662.0364,22583.0
2024-11-11 11:40:00,667.91,667.91,666.15,666.98,11866.0,661.66,661.66,659.9164,660.7387,11866.0
2024-11-11 11:50:00,667.0,668.47,666.6,667.44,8211.0,660.7585,662.2147,660.3622,661.1944,8211.0
2024-11-11 12:00:00,666.98,668.28,666.64,667.9,8875.0,660.7387,662.0265,660.4018,661.6501,8875.0
2024-11-11 12:10:00,667.89,668.62,667.21,667.77,11033.0,661.6401,662.3633,660.9665,661.5213,11033.0
2024-11-11 12:20:00,667.77,668.5,666.23,666.58,17306.0,661.5213,662.2444,659.9957,660.3424,17306.0
2024-11-11 12:30:00,666.58,668.36,666.57,668.23,10504.0,660.3424,662.1058,660.3325,661.977,10504.0
2024-11-11 12:40:00,668.23,668.65,667.09,667.4,11641.0,661.977,662.393,660.8476,661.1547,11641.0
2024-11-11 12:50:00,667.39,667.89,666.88,667.18,6895.0,661.1448,661.6401,660.6396,660.9368,6895.0
2024-11-11 13:00:00,666.82,667.0,665.46,666.26,12342.0,660.5802,660.7585,659.2329,660.0254,12342.0
2024-11-11 13:10:00,666.26,666.85,665.45,666.18,9524.0,660.0254,660.6099,659.223,659.9462,9524.0
2024-11-11 13:20:00,666.59,667.24,665.67,667.24,6513.0,660.3523,660.9962,659.4409,660.9962,6513.0
2024-11-11 13:30:00,667.34,668.13,667.15,667.94,6782.0,661.0953,661.8779,660.9071,661.6897,6782.0
2024-11-11 13:40:00,667.95,668.47,667.55,668.06,9410.0,661.6996,662.2147,661.3033,661.8086,9410.0
2024-11-11 13:50:00,668.02,668.5,667.09,667.09,6005.0,661.7689,662.2444,660.8476,660.8476,6005.0
2024-11-11 14:00:00,667.49,668.38,667.09,668.38,6961.0,661.2439,662.1256,660.8476,662.1256,6961.0
2024-11-11 14:10:00,668.38,668.6,667.89,668.6,5767.0,662.1256,662.3435,661.6401,662.3435,5767.0
2024-11-11 14:20:00,668.49,669.3,668.25,668.52,8740.0,662.2345,663.037,661.9968,662.2643,8740.0
2024-11-11 14:30:00,668.6,669.43,668.35,668.8,8887.0,662.3435,663.1657,662.0958,662.5416,8887.0
2024-11-11 14:40:00,669.19,669.49,668.12,669.49,12674.0,662.928,663.2252,661.868,663.2252,12674.0
2024-11-11 14:50:00,669.67,670.61,669.67,670.42,15934.0,663.4035,664.3347,663.4035,664.1465,15934.0
2024-11-11 15:00:00,670.32,671.54,670.12,671.34,8783.0,664.0474,665.256,663.8493,665.0579,8783.0
2024-11-11 15:10:00,671.4,671.77,670.96,671.56,12871.0,665.1173,665.4838,664.6814,665.2758,12871.0
2024-11-11 15:20:00,671.54,671.69,670.83,671.22,11580.0,665.256,665.4046,664.5526,664.939,11580.0
2024-11-11 15:30:00,671.1,671.58,670.5,671.19,25972.0,664.8201,665.2956,664.2257,664.9093,25972.0
2024-11-11 15:40:00,671.19,671.51,669.94,670.94,39174.0,664.9093,665.2263,663.671,664.6616,39174.0
2024-11-11 15:50:00,671.1,671.6,670.3,671.01,77482.0,664.8201,665.3154,664.0276,664.731,77482.0
2024-11-12 09:30:00,672.64,675.78,671.0,674.71,42075.0,666.3457,669.4563,664.721,668.3963,42075.0
2024-11-12 09:40:00,673.97,675.0,672.19,674.99,33012.0,667.6633,668.6836,665.8999,668.6737,33012.0
2024-11-12 09:50:00,675.28,676.54,673.77,673.92,20702.0,668.961,670.2092,667.4651,667.6137,20702.0
2024-11-12 10:00:00,674.43,674.57,669.62,671.14,18483.0,668.119,668.2576,663.354,664.8597,18483.0
2024-11-12 10:10:00,671.2,673.33,671.2,671.38,14449.0,664.9192,667.0292,664.9192,665.0975,14449.0
2024-11-12 10:20:00,671.53,672.36,670.67,672.04,13235.0,665.2461,666.0683,664.3941,665.7513,13235.0
2024-11-12 10:30:00,671.85,673.12,671.43,671.46,9646.0,665.5631,666.8212,665.147,665.1767,9646.0
2024-11-12 10:40:00,671.68,672.82,671.19,671.96,8846.0,665.3947,666.524,664.9093,665.6721,8846.0
2024-11-12 10:50:00,672.0,672.84,671.18,672.25,11449.0,665.7117,666.5438,664.8994,665.9594,11449.0
2024-11-12 11:00:00,672.25,672.57,669.85,669.96,15143.0,665.9594,666.2764,663.5818,663.6908,15143.0
2024-11-12 11:10:00,669.94,672.17,669.26,671.6,19365.0,663.671,665.8801,662.9973,665.3154,19365.0
2024-11-12 11:20:00,671.65,671.85,669.74,670.43,32096.0,665.365,665.5631,663.4728,664.1564,32096.0
2024-11-12 11:30:00,670.27,670.27,667.64,667.75,30330.0,663.9979,663.9979,661.3925,661.5015,30330.0
2024-11-12 11:40:00,667.66,667.98,665.26,665.26,8465.0,661.4123,661.7293,659.0348,659.0348,8465.0
2024-11-12 11:50:00,665.75,667.69,665.75,666.01,5452.0,659.5202,661.442,659.5202,659.7777,5452.0
2024-11-12 12:00:00,666.08,667.12,665.49,667.0,8615.0,659.8471,660.8774,659.2626,660.7585,8615.0
2024-11-12 12:10:00,666.75,667.18,665.62,666.1,5040.0,660.5108,660.9368,659.3914,659.8669,5040.0
2024-11-12 12:20:00,666.1,666.31,665.33,665.68,7364.0,659.8669,660.0749,659.1041,659.4508,7364.0
2024-11-12 12:30:00,665.98,666.1,664.58,665.0,10946.0,659.748,659.8669,658.3611,658.7772,10946.0
2024-11-12 12:40:00,664.47,665.41,664.28,664.8,4944.0,658.2522,659.1834,658.0639,658.5791,4944.0
2024-11-12 12:50:00,664.74,665.0,662.83,663.74,15728.0,658.5196,658.7772,656.6275,657.529,15728.0
2024-11-12 13:00:00,663.68,664.96,663.14,664.58,9548.0,657.4695,658.7376,656.9346,658.3611,9548.0
2024-11-12 13:10:00,664.75,666.53,664.75,666.09,13643.0,658.5295,660.2929,658.5295,659.857,13643.0
2024-11-12 13:20:00,666.58,666.59,664.69,664.92,14255.0,660.3424,660.3523,658.4701,658.6979,14255.0
2024-11-12 13:30:00,664.83,666.64,664.83,665.78,10454.0,658.6088,660.4018,658.6088,659.5499,10454.0
2024-11-12 13:40:00,665.68,667.39,665.5,667.07,21470.0,659.4508,661.1448,659.2725,660.8278,21470.0
2024-11-12 13:50:00,667.3,667.83,666.67,667.39,9108.0,661.0557,661.5807,660.4316,661.1448,9108.0
2024-11-12 14:00:00,667.46,668.12,665.75,667.57,44589.0,661.2142,661.868,659.5202,661.3231,44589.0
2024-11-12 14:10:00,667.61,669.12,667.6,669.02,7701.0,661.3628,662.8586,661.3529,662.7596,7701.0
2024-11-12 14:20:00,669.14,669.67,668.46,668.83,7120.0,662.8785,663.4035,662.2048,662.5714,7120.0
2024-11-12 14:30:00,668.75,669.81,668.54,669.4,5139.0,662.4921,663.5422,662.2841,663.136,5139.0
2024-11-12 14:40:00,669.2,669.86,668.85,669.17,10080.0,662.9379,663.5917,662.5912,662.9082,10080.0
2024-11-12 14:50:00,668.98,669.53,668.8,668.8,6167.0,662.7199,663.2648,662.5416,662.5416,6167.0
2024-11-12 15:00:00,669.19,669.64,668.59,668.68,8044.0,662.928,663.3738,662.3336,662.4228,8044.0
2024-11-12 15:10:00,668.76,669.35,668.56,669.35,7368.0,662.502,663.0865,662.3039,663.0865,7368.0
2024-11-12 15:20:00,669.37,670.0,669.04,669.69,9237.0,663.1063,663.7304,662.7794,663.4233,9237.0
2024-11-12 15:30:00,669.68,669.68,668.03,668.26,15519.0,663.4134,663.4134,661.7788,662.0067,15519.0
2024-11-12 15:40:00,668.26,668.69,666.86,667.74,36018.0,662.0067,662.4327,660.6198,661.4916,36018.0
2024-11-12 15:50:00,667.49,669.25,666.75,669.2,213114.0,661.2439,662.9874,660.5108,662.9379,213114.0
2024-11-13 09:30:00,664.62,665.94,662.88,664.44,63364.0,658.4007,659.7084,656.677,658.2224,63364.0
2024-11-13 09:40:00,664.16,664.98,662.63,662.79,48061.0,657.9451,658.7574,656.4294,656.5879,48061.0
2024-11-13 09:50:00,663.07,664.31,660.94,663.33,27256.0,656.8653,658.0936,654.7552,657.1228,27256.0
2024-11-13 10:00:00,663.01,663.6,659.3,660.19,58409.0,656.8058,657.3903,653.1305,654.0122,58409.0
2024-11-13 10:10:00,660.18,661.54,659.58,660.15,27007.0,654.0023,655.3496,653.4079,653.9726,27007.0
2024-11-13 10:20:00,660.26,660.26,656.78,657.05,59945.0,654.0815,654.0815,650.6341,650.9016,59945.0
2024-11-13 10:30:00,657.18,659.88,657.04,658.64,24124.0,651.0304,653.7051,650.8917,652.4767,24124.0
2024-11-13 10:40:00,658.5,660.06,657.38,659.92,20171.0,652.338,653.8834,651.2285,653.7447,20171.0
2024-11-13 10:50:00,659.74,661.97,659.74,661.07,22360.0,653.5664,655.7755,653.5664,654.884,22360.0
2024-11-13 11:00:00,661.07,662.12,659.95,660.62,25163.0,654.884,655.9241,653.7744,654.4382,25163.0
2024-11-13 11:10:00,660.21,660.78,659.6,660.0,19367.0,654.032,654.5967,653.4277,653.824,19367.0
2024-11-13 11:20:00,659.78,661.54,659.7,661.54,21487.0,653.606,655.3496,653.5268,655.3496,21487.0
2024-11-13 11:30:00,661.67,664.0,661.67,663.8,33635.0,655.4784,657.7866,655.4784,657.5884,33635.0
2024-11-13 11:40:00,663.77,663.77,661.26,663.3,16096.0,657.5587,657.5587,655.0722,657.0931,16096.0
2024-11-13 11:50:00,663.66,665.54,663.56,665.0,22074.0,657.4497,659.3121,657.3507,658.7772,22074.0
2024-11-13 12:00:00,664.9,667.94,664.46,667.81,26897.0,658.6781,661.6897,658.2422,661.5609,26897.0
2024-11-13 12:10:00,667.82,669.03,666.92,667.52,17624.0,661.5708,662.7695,660.6792,661.2736,17624.0
2024-11-13 12:20:00,667.0,667.45,665.16,666.74,21996.0,660.7585,661.2043,658.9357,660.5009,21996.0
2024-11-13 12:30:00,666.31,667.49,666.0,667.38,19909.0,660.0749,661.2439,659.7678,661.1349,19909.0
2024-11-13 12:40:00,667.18,668.66,666.64,668.01,14602.0,660.9368,662.4029,660.4018,661.759,14602.0
2024-11-13 12:50:00,668.41,669.25,668.0,669.0,18478.0,662.1553,662.9874,661.7491,662.7398,18478.0
2024-11-13 13:00:00,669.25,670.5,668.48,669.87,23167.0,662.9874,664.2257,662.2246,663.6016,23167.0
2024-11-13 13:10:00,669.86,670.49,668.89,669.0,14886.0,663.5917,664.2158,662.6308,662.7398,14886.0
2024-11-13 13:20:00,669.2,669.56,668.37,668.67,12256.0,662.9379,663.2945,662.1157,662.4129,12256.0
2024-11-13 13:30:00,668.86,669.55,668.34,668.45,17408.0,662.6011,663.2846,662.0859,662.1949,17408.0
2024-11-13 13:40:00,668.37,669.45,667.45,669.18,10346.0,662.1157,663.1856,661.2043,662.9181,10346.0
2024-11-13 13:50:00,669.23,670.73,668.89,670.69,18600.0,662.9676,664.4536,662.6308,664.4139,18600.0
2024-11-13 14:00:00,670.36,670.83,669.29,669.43,13941.0,664.087,664.5526,663.027,663.1657,13941.0
2024-11-13 14:10:00,669.39,669.54,668.49,668.49,17218.0,663.1261,663.2747,662.2345,662.2345,17218.0
2024-11-13 14:20:00,668.48,669.81,668.11,668.6,10439.0,662.2246,663.5422,661.8581,662.3435,10439.0
2024-11-13 14:30:00,668.31,668.97,667.59,667.76,10421.0,662.0562,662.71,661.343,661.5114,10421.0
2024-11-13 14:40:00,667.35,667.77,666.83,667.44,5255.0,661.1052,661.5213,660.5901,661.1944,5255.0
2024-11-13 14:50:00,667.42,668.94,667.0,668.94,11199.0,661.1745,662.6803,660.7585,662.6803,11199.0
2024-11-13 15:00:00,668.66,669.94,668.02,669.64,15729.0,662.4029,663.671,661.7689,663.3738,15729.0
2024-11-13 15:10:00,669.64,670.96,669.16,670.96,13868.0,663.3738,664.6814,662.8983,664.6814,13868.0
2024-11-13 15:20:00,670.7,672.17,670.35,672.17,27849.0,664.4239,665.8801,664.0771,665.8801,27849.0
2024-11-13 15:30:00,672.14,672.4,670.97,671.17,24289.0,665.8504,666.1079,664.6913,664.8895,24289.0
2024-11-13 15:40:00,671.44,672.32,671.15,672.32,28143.0,665.1569,666.0287,664.8696,666.0287,28143.0
2024-11-13 15:50:00,672.5,673.68,671.05,673.34,99480.0,666.207,667.376,664.7706,667.0392,99480.0
2024-11-14 09:30:00,705.58,709.5,702.7,706.82,302839.0,698.9775,702.8608,696.1244,700.2059,302839.0
2024-11-14 09:40:00,706.91,707.47,703.51,706.63,131375.0,700.295,700.8498,696.9268,700.0176,131375.0
2024-11-14 09:50:00,706.5,709.0,703.3,703.63,73408.0,699.8889,702.3655,696.7188,697.0457,73408.0
2024-11-14 10:00:00,703.5,706.64,702.5,704.83,57379.0,696.9169,700.0275,695.9263,698.2345,57379.0
2024-11-14 10:10:00,704.91,706.45,703.52,703.54,40487.0,698.3137,699.8393,696.9367,696.9566,40487.0
2024-11-14 10:20:00,703.79,708.56,703.79,708.15,71137.0,697.2042,701.9296,697.2042,701.5234,71137.0
2024-11-14 10:30:00,708.12,709.9,707.19,709.69,71169.0,701.4937,703.257,700.5724,703.049,71169.0
2024-11-14 10:40:00,709.85,709.9,706.9,708.7,61806.0,703.2075,703.257,700.2851,702.0683,61806.0
2024-11-14 10:50:00,708.46,709.0,704.78,705.43,43393.0,701.8305,702.3655,698.1849,698.8289,43393.0
2024-11-14 11:00:00,705.28,708.16,705.12,707.65,42524.0,698.6803,701.5333,698.5218,701.0281,42524.0
2024-11-14 11:10:00,707.72,708.62,706.89,707.55,25036.0,701.0974,701.989,700.2752,700.929,25036.0
2024-11-14 11:20:00,707.78,710.84,707.78,710.84,67602.0,701.1569,704.1882,701.1569,704.1882,67602.0
2024-11-14 11:30:00,710.58,711.52,709.68,710.78,48477.0,703.9307,704.8619,703.0391,704.1288,48477.0
2024-11-14 11:40:00,710.98,712.0,709.35,709.49,44246.0,704.3269,705.3374,702.7122,702.8509,44246.0
2024-11-14 11:50:00,709.84,710.23,706.79,707.08,38593.0,703.1976,703.5839,700.1761,700.4634,38593.0
2024-11-14 12:00:00,707.08,709.87,705.88,708.9,35429.0,700.4634,703.2273,699.2747,702.2664,35429.0
2024-11-14 12:10:00,709.5,709.88,707.05,707.05,36890.0,702.8608,703.2372,700.4337,700.4337,36890.0
2024-11-14 12:20:00,707.5,708.01,704.27,705.82,39374.0,700.8795,701.3847,697.6797,699.2152,39374.0
2024-11-14 12:30:00,706.36,707.6,704.18,706.75,18743.0,699.7502,700.9786,697.5906,700.1365,18743.0
2024-11-14 12:40:00,706.75,707.77,705.02,705.36,18438.0,700.1365,701.147,698.4227,698.7595,18438.0
2024-11-14 12:50:00,705.0,706.38,704.92,705.03,24925.0,698.4029,699.77,698.3236,698.4326,24925.0
2024-11-14 13:00:00,705.03,705.32,704.21,704.98,19063.0,698.4326,698.7199,697.6203,698.3831,19063.0
2024-11-14 13:10:00,704.97,705.2,701.27,701.7,45516.0,698.3732,698.601,694.7078,695.1338,45516.0
2024-11-14 13:20:00,701.65,702.5,699.53,700.68,38654.0,695.0842,695.9263,692.9841,694.1233,38654.0
2024-11-14 13:30:00,701.09,702.26,700.5,700.62,14903.0,694.5295,695.6885,693.945,694.0639,14903.0
2024-11-14 13:40:00,700.63,701.36,698.33,698.62,22356.0,694.0738,694.797,691.7953,692.0826,22356.0
2024-11-14 13:50:00,698.55,699.89,697.01,699.54,24032.0,692.0132,693.3407,690.4877,692.994,24032.0
2024-11-14 14:00:00,699.22,701.98,698.61,700.84,28833.0,692.677,695.4111,692.0727,694.2818,28833.0
2024-11-14 14:10:00,701.44,701.44,698.82,699.4,13441.0,694.8762,694.8762,692.2807,692.8553,13441.0
2024-11-14 14:20:00,699.22,699.41,697.84,698.46,20438.0,692.677,692.8652,691.3099,691.9241,20438.0
2024-11-14 14:30:00,698.27,699.15,697.84,698.1,18235.0,691.7359,692.6076,691.3099,691.5675,18235.0
2024-11-14 14:40:00,698.38,698.61,697.48,697.97,11634.0,691.8448,692.0727,690.9533,691.4387,11634.0
2024-11-14 14:50:00,697.77,699.6,697.5,697.78,15242.0,691.2405,693.0534,690.9731,691.2505,15242.0
2024-11-14 15:00:00,697.46,698.1,693.23,693.87,35672.0,690.9334,691.5675,686.743,687.377,35672.0
2024-11-14 15:10:00,693.99,696.18,693.34,695.48,27907.0,687.4959,689.6654,686.852,688.972,27907.0
2024-11-14 15:20:00,695.71,696.49,694.97,695.0,21319.0,689.1998,689.9725,688.4667,688.4965,21319.0
2024-11-14 15:30:00,695.25,695.81,693.17,694.06,24526.0,688.7441,689.2989,686.6836,687.5653,24526.0
2024-11-14 15:40:00,694.47,694.65,692.23,692.61,44071.0,687.9714,688.1497,685.7524,686.1288,44071.0
2024-11-14 15:50:00,692.51,693.69,691.53,693.1,121995.0,686.0298,687.1987,685.0589,686.6142,121995.0
2024-11-15 09:30:00,678.2,679.19,669.7,673.68,162424.0,671.8537,672.8344,663.4332,667.376,162424.0
2024-11-15 09:40:00,673.02,677.15,672.92,673.81,45538.0,666.7221,670.8135,666.6231,667.5048,45538.0
2024-11-15 09:50:00,674.01,676.28,673.4,675.76,44140.0,667.7029,669.9516,667.0986,669.4365,44140.0
2024-11-15 10:00:00,676.3,679.88,675.75,678.2,27899.0,669.9715,673.518,669.4266,671.8537,27899.0
2024-11-15 10:10:00,678.6,678.84,675.74,675.82,36390.0,672.2499,672.4877,669.4167,669.4959,36390.0
2024-11-15 10:20:00,675.98,677.75,675.13,676.58,24963.0,669.6544,671.4079,668.8124,670.2488,24963.0
2024-11-15 10:30:00,676.53,677.8,673.24,673.46,19547.0,670.1993,671.4574,666.9401,667.158,19547.0
2024-11-15 10:40:00,673.41,673.71,669.43,671.0,45976.0,667.1085,667.4057,663.1657,664.721,45976.0
2024-11-15 10:50:00,670.86,672.42,670.5,671.99,35913.0,664.5824,666.1278,664.2257,665.7018,35913.0
2024-11-15 11:00:00,671.74,673.31,671.72,671.8,32742.0,665.4541,667.0094,665.4343,665.5136,32742.0
2024-11-15 11:10:00,671.77,673.41,671.24,672.51,27589.0,665.4838,667.1085,664.9588,666.2169,27589.0
2024-11-15 11:20:00,672.26,672.26,670.77,671.56,15095.0,665.9693,665.9693,664.4932,665.2758,15095.0
2024-11-15 11:30:00,671.33,672.27,668.24,668.64,44124.0,665.048,665.9792,661.9869,662.3831,44124.0
2024-11-15 11:40:00,668.53,668.85,666.25,667.6,23688.0,662.2742,662.5912,660.0155,661.3529,23688.0
2024-11-15 11:50:00,667.82,667.97,665.85,666.01,27052.0,661.5708,661.7194,659.6192,659.7777,27052.0
2024-11-15 12:00:00,666.59,668.62,665.85,666.94,30397.0,660.3523,662.3633,659.6192,660.699,30397.0
2024-11-15 12:10:00,667.0,667.55,666.26,667.16,21147.0,660.7585,661.3033,660.0254,660.917,21147.0
2024-11-15 12:20:00,667.45,668.07,666.7,667.95,20692.0,661.2043,661.8185,660.4613,661.6996,20692.0
2024-11-15 12:30:00,667.4,668.5,666.9,667.27,22329.0,661.1547,662.2444,660.6594,661.026,22329.0
2024-11-15 12:40:00,667.19,668.48,667.03,667.66,14586.0,660.9467,662.2246,660.7882,661.4123,14586.0
2024-11-15 12:50:00,667.66,667.81,666.54,667.19,18713.0,661.4123,661.5609,660.3028,660.9467,18713.0
2024-11-15 13:00:00,666.95,666.95,664.8,665.62,34872.0,660.7089,660.7089,658.5791,659.3914,34872.0
2024-11-15 13:10:00,665.32,665.44,663.5,665.1,15321.0,659.0942,659.2131,657.2912,658.8763,15321.0
2024-11-15 13:20:00,665.24,665.73,663.44,663.89,25469.0,659.0149,659.5004,657.2318,657.6776,25469.0
2024-11-15 13:30:00,663.71,664.33,662.43,664.33,21136.0,657.4993,658.1135,656.2312,658.1135,21136.0
2024-11-15 13:40:00,664.22,664.95,663.1,663.82,9903.0,658.0045,658.7277,656.895,657.6082,9903.0
2024-11-15 13:50:00,663.6,663.6,659.84,660.5,55116.0,657.3903,657.3903,653.6655,654.3193,55116.0
2024-11-15 14:00:00,660.5,662.45,660.49,661.21,12091.0,654.3193,656.2511,654.3094,655.0227,12091.0
2024-11-15 14:10:00,661.21,661.21,659.71,659.8,26250.0,655.0227,655.0227,653.5367,653.6259,26250.0
2024-11-15 14:20:00,659.71,660.5,659.17,659.17,46165.0,653.5367,654.3193,653.0017,653.0017,46165.0
2024-11-15 14:30:00,659.44,659.58,658.28,659.35,23047.0,653.2692,653.4079,652.1201,653.1801,23047.0
2024-11-15 14:40:00,659.47,661.43,659.05,660.05,36896.0,653.2989,655.2406,652.8829,653.8735,36896.0
2024-11-15 14:50:00,660.61,660.81,658.83,658.91,15032.0,654.4283,654.6264,652.6649,652.7442,15032.0
2024-11-15 15:00:00,659.0,659.59,657.51,658.16,36334.0,652.8333,653.4178,651.3573,652.0012,36334.0
2024-11-15 15:10:00,658.26,660.47,658.18,659.54,16570.0,652.1003,654.2896,652.021,653.3683,16570.0
2024-11-15 15:20:00,659.7,659.95,658.03,659.25,46027.0,653.5268,653.7744,651.8724,653.081,46027.0
2024-11-15 15:30:00,659.39,660.46,659.31,659.61,37576.0,653.2197,654.2797,653.1404,653.4376,37576.0
2024-11-15 15:40:00,659.47,659.47,658.0,658.79,35017.0,653.2989,653.2989,651.8427,652.6253,35017.0
2024-11-15 15:50:00,658.98,661.15,658.26,658.63,130651.0,652.8135,654.9632,652.1003,652.4668,130651.0
2024-11-18 09:30:00,651.25,654.56,650.25,654.17,59419.0,645.1559,648.4349,644.1652,648.0485,59419.0
2024-11-18 09:40:00,654.12,654.29,650.78,651.28,16053.0,647.999,648.1674,644.6903,645.1856,16053.0
2024-11-18 09:50:00,651.23,651.34,648.0,651.34,30532.0,645.136,645.245,641.9363,645.245,30532.0
2024-11-18 10:00:00,650.97,658.0,650.97,657.85,33156.0,644.8785,651.8427,644.8785,651.6941,33156.0
2024-11-18 10:10:00,657.87,662.45,657.71,661.34,29946.0,651.7139,656.2511,651.5554,655.1514,29946.0
2024-11-18 10:20:00,661.14,662.75,660.47,662.1,40881.0,654.9533,656.5482,654.2896,655.9043,40881.0
2024-11-18 10:30:00,662.38,666.02,662.11,664.99,57871.0,656.1817,659.7876,655.9142,658.7673,57871.0
2024-11-18 10:40:00,665.05,666.29,663.4,663.4,29623.0,658.8267,660.0551,657.1922,657.1922,29623.0
2024-11-18 10:50:00,663.19,664.0,661.67,662.69,20384.0,656.9841,657.7866,655.4784,656.4888,20384.0
2024-11-18 11:00:00,662.87,663.65,662.5,663.44,18112.0,656.6671,657.4398,656.3006,657.2318,18112.0
2024-11-18 11:10:00,663.4,664.24,662.65,663.75,17076.0,657.1922,658.0243,656.4492,657.5389,17076.0
2024-11-18 11:20:00,663.87,664.77,663.28,664.34,31897.0,657.6578,658.5493,657.0733,658.1234,31897.0
2024-11-18 11:30:00,664.49,666.03,664.48,665.28,26775.0,658.272,659.7976,658.2621,659.0546,26775.0
2024-11-18 11:40:00,665.32,665.48,663.29,663.29,9805.0,659.0942,659.2527,657.0832,657.0832,9805.0
2024-11-18 11:50:00,662.89,663.51,661.68,662.2,27808.0,656.6869,657.3011,655.4883,656.0034,27808.0
2024-11-18 12:00:00,662.32,663.3,661.67,662.17,13474.0,656.1223,657.0931,655.4784,655.9737,13474.0
2024-11-18 12:10:00,661.85,662.97,661.63,662.64,7092.0,655.6567,656.7662,655.4387,656.4393,7092.0
2024-11-18 12:20:00,662.51,664.35,662.51,663.91,14468.0,656.3105,658.1333,656.3105,657.6974,14468.0
2024-11-18 12:30:00,663.9,665.65,663.59,665.12,10085.0,657.6875,659.4211,657.3804,658.8961,10085.0
2024-11-18 12:40:00,665.44,665.96,664.74,665.7,9410.0,659.2131,659.7282,658.5196,659.4706,9410.0
2024-11-18 12:50:00,665.79,668.06,665.75,667.68,24548.0,659.5598,661.8086,659.5202,661.4321,24548.0
2024-11-18 13:00:00,667.43,667.53,666.71,667.5,6043.0,661.1845,661.2835,660.4712,661.2538,6043.0
2024-11-18 13:10:00,667.54,668.14,667.4,667.81,8868.0,661.2934,661.8878,661.1547,661.5609,8868.0
2024-11-18 13:20:00,667.67,668.11,667.41,667.78,8453.0,661.4222,661.8581,661.1646,661.5312,8453.0
2024-11-18 13:30:00,667.64,668.24,667.32,667.97,11209.0,661.3925,661.9869,661.0755,661.7194,11209.0
2024-11-18 13:40:00,668.17,668.29,665.55,666.74,23090.0,661.9175,662.0364,659.322,660.5009,23090.0
2024-11-18 13:50:00,666.74,668.86,666.74,668.15,12411.0,660.5009,662.6011,660.5009,661.8977,12411.0
2024-11-18 14:00:00,668.59,668.59,666.63,666.63,9619.0,662.3336,662.3336,660.3919,660.3919,9619.0
2024-11-18 14:10:00,666.71,667.0,664.85,665.03,13812.0,660.4712,660.7585,658.6286,658.8069,13812.0
2024-11-18 14:20:00,664.89,664.89,663.76,664.04,11349.0,658.6682,658.6682,657.5488,657.8262,11349.0
2024-11-18 14:30:00,664.18,664.54,663.48,663.84,10684.0,657.9649,658.3215,657.2714,657.628,10684.0
2024-11-18 14:40:00,663.87,664.63,663.6,664.21,9176.0,657.6578,658.4107,657.3903,657.9946,9176.0
2024-11-18 14:50:00,664.02,664.53,663.88,664.14,9106.0,657.8064,658.3116,657.6677,657.9252,9106.0
2024-11-18 15:00:00,664.13,665.12,663.89,664.6,12249.0,657.9153,658.8961,657.6776,658.3809,12249.0
2024-11-18 15:10:00,664.84,665.98,664.84,665.98,6197.0,658.6187,659.748,658.6187,659.748,6197.0
2024-11-18 15:20:00,665.64,665.99,665.2,665.72,9673.0,659.4112,659.7579,658.9753,659.4905,9673.0
2024-11-18 15:30:00,665.72,665.72,664.59,665.36,14461.0,659.4905,659.4905,658.371,659.1338,14461.0
2024-11-18 15:40:00,665.13,665.21,664.22,665.12,22791.0,658.906,658.9852,658.0045,658.8961,22791.0
2024-11-18 15:50:00,665.19,665.58,662.71,665.33,85893.0,658.9654,659.3518,656.5086,659.1041,85893.0
2024-11-19 09:30:00,662.82,669.53,662.25,669.39,41600.0,656.6176,663.2648,656.0529,663.1261,41600.0
2024-11-19 09:40:00,669.56,671.41,663.52,664.66,20959.0,663.2945,665.1272,657.311,658.4404,20959.0
2024-11-19 09:50:00,663.92,664.76,661.29,661.92,12823.0,657.7073,658.5394,655.1019,655.726,12823.0
2024-11-19 10:00:00,661.79,663.57,659.71,663.24,17581.0,655.5972,657.3606,653.5367,657.0337,17581.0
2024-11-19 10:10:00,663.24,663.69,661.69,662.98,17923.0,657.0337,657.4795,655.4982,656.7761,17923.0
2024-11-19 10:20:00,662.36,664.83,661.91,664.83,14243.0,656.1619,658.6088,655.7161,658.6088,14243.0
2024-11-19 10:30:00,664.83,665.41,663.53,664.37,31792.0,658.6088,659.1834,657.3209,658.1531,31792.0
2024-11-19 10:40:00,664.55,664.55,661.84,663.01,51671.0,658.3314,658.3314,655.6468,656.8058,51671.0
2024-11-19 10:50:00,663.07,663.3,661.18,661.27,20867.0,656.8653,657.0931,654.9929,655.0821,20867.0
2024-11-19 11:00:00,661.0,661.6,658.75,659.46,24305.0,654.8146,655.409,652.5857,653.289,24305.0
2024-11-19 11:10:00,659.51,661.57,659.3,661.44,23832.0,653.3386,655.3793,653.1305,655.2505,23832.0
2024-11-19 11:20:00,661.4,661.73,660.7,661.35,13928.0,655.2109,655.5378,654.5174,655.1613,13928.0
2024-11-19 11:30:00,661.04,661.04,658.57,659.15,28693.0,654.8542,654.8542,652.4074,652.9819,28693.0
2024-11-19 11:40:00,659.24,659.58,657.5,658.02,23398.0,653.0711,653.4079,651.3474,651.8625,23398.0
2024-11-19 11:50:00,658.2,659.45,657.0,658.45,10861.0,652.0408,653.2791,650.8521,652.2885,10861.0
2024-11-19 12:00:00,658.97,658.98,655.8,656.0,56336.0,652.8036,652.8135,649.6633,649.8614,56336.0
2024-11-19 12:10:00,656.0,656.47,655.45,656.01,14946.0,649.8614,650.327,649.3166,649.8713,14946.0
2024-11-19 12:20:00,655.51,656.1,654.12,654.34,27236.0,649.376,649.9605,647.999,648.2169,27236.0
2024-11-19 12:30:00,654.2,657.44,653.47,657.31,20548.0,648.0783,651.2879,647.3551,651.1592,20548.0
2024-11-19 12:40:00,657.53,657.53,655.18,655.33,18979.0,651.3771,651.3771,649.0491,649.1977,18979.0
2024-11-19 12:50:00,655.23,655.45,654.61,655.23,11987.0,649.0986,649.3166,648.4844,649.0986,11987.0
2024-11-19 13:00:00,655.03,657.3,654.75,657.3,7433.0,648.9005,651.1492,648.6231,651.1492,7433.0
2024-11-19 13:10:00,657.29,659.02,657.2,658.85,8544.0,651.1393,652.8532,651.0502,652.6847,8544.0
2024-11-19 13:20:00,658.85,659.7,658.71,659.61,9832.0,652.6847,653.5268,652.5461,653.4376,9832.0
2024-11-19 13:30:00,659.3,660.54,659.11,660.48,10253.0,653.1305,654.3589,652.9423,654.2995,10253.0
2024-11-19 13:40:00,660.49,661.28,660.29,660.57,7174.0,654.3094,655.092,654.1113,654.3886,7174.0
2024-11-19 13:50:00,660.92,661.9,660.57,661.58,5598.0,654.7354,655.7062,654.3886,655.3892,5598.0
2024-11-19 14:00:00,661.7,662.22,661.32,661.93,6485.0,655.5081,656.0232,655.1316,655.7359,6485.0
2024-11-19 14:10:00,662.02,662.4,661.03,661.13,7832.0,655.8251,656.2015,654.8443,654.9434,7832.0
2024-11-19 14:20:00,661.28,662.32,660.61,660.61,9037.0,655.092,656.1223,654.4283,654.4283,9037.0
2024-11-19 14:30:00,660.74,661.21,658.83,659.49,11133.0,654.5571,655.0227,652.6649,653.3188,11133.0
2024-11-19 14:40:00,659.29,660.74,659.2,660.06,4570.0,653.1206,654.5571,653.0315,653.8834,4570.0
2024-11-19 14:50:00,660.16,661.0,660.15,660.7,6740.0,653.9825,654.8146,653.9726,654.5174,6740.0
2024-11-19 15:00:00,660.84,661.53,660.6,661.53,3202.0,654.6561,655.3397,654.4184,655.3397,3202.0
2024-11-19 15:10:00,661.2,662.23,661.2,661.9,7776.0,655.0128,656.0331,655.0128,655.7062,7776.0
2024-11-19 15:20:00,661.9,662.25,661.32,661.55,8288.0,655.7062,656.0529,655.1316,655.3595,8288.0
2024-11-19 15:30:00,661.51,661.89,661.02,661.41,13198.0,655.3199,655.6963,654.8344,655.2208,13198.0
2024-11-19 15:40:00,661.68,662.5,661.34,662.3,11159.0,655.4883,656.3006,655.1514,656.1025,11159.0
2024-11-19 15:50:00,662.05,663.15,661.24,662.16,47773.0,655.8548,656.9445,655.0524,655.9638,47773.0
2024-11-20 09:30:00,656.24,657.31,649.9,650.33,62886.0,650.0992,651.1592,643.8185,644.2445,62886.0
2024-11-20 09:40:00,650.44,653.79,649.58,652.53,31390.0,644.3534,647.6721,643.5015,646.4239,31390.0
2024-11-20 09:50:00,652.34,652.86,649.67,649.67,20131.0,646.2357,646.7508,643.5906,643.5906,20131.0
2024-11-20 10:00:00,650.0,651.92,648.41,649.09,26378.0,643.9176,645.8196,642.3424,643.0161,26378.0
2024-11-20 10:10:00,649.39,649.39,647.8,647.8,17366.0,643.3133,643.3133,641.7381,641.7381,17366.0
2024-11-20 10:20:00,647.88,648.31,645.45,648.0,34613.0,641.8174,642.2434,639.4101,641.9363,34613.0
2024-11-20 10:30:00,647.83,652.76,647.79,652.61,33403.0,641.7679,646.6517,641.7282,646.5031,33403.0
2024-11-20 10:40:00,652.77,653.26,651.33,652.8,10380.0,646.6616,647.1471,645.2351,646.6914,10380.0
2024-11-20 10:50:00,653.03,653.84,652.34,653.5,16001.0,646.9192,647.7216,646.2357,647.3848,16001.0
2024-11-20 11:00:00,653.38,654.0,651.01,652.0,17567.0,647.2659,647.8801,644.9181,645.8988,17567.0
2024-11-20 11:10:00,651.61,652.14,648.3,649.94,20848.0,645.5125,646.0375,642.2335,643.8581,20848.0
2024-11-20 11:20:00,650.18,650.6,648.77,648.91,9747.0,644.0959,644.5119,642.6991,642.8378,9747.0
2024-11-20 11:30:00,649.16,649.53,647.31,649.38,17021.0,643.0854,643.452,641.2527,643.3034,17021.0
2024-11-20 11:40:00,649.56,652.05,649.55,651.49,9530.0,643.4817,645.9484,643.4718,645.3936,9530.0
2024-11-20 11:50:00,652.0,653.01,651.98,652.59,15025.0,645.8988,646.8994,645.879,646.4833,15025.0
2024-11-20 12:00:00,652.61,652.63,649.6,649.6,15089.0,646.5031,646.5229,643.5213,643.5213,15089.0
2024-11-20 12:10:00,650.11,651.04,649.75,650.47,13630.0,644.0265,644.9478,643.6699,644.3832,13630.0
2024-11-20 12:20:00,649.98,651.88,649.4,651.88,10888.0,643.8977,645.78,643.3232,645.78,10888.0
2024-11-20 12:30:00,651.5,652.48,651.21,652.47,10872.0,645.4035,646.3744,645.1162,646.3644,10872.0
2024-11-20 12:40:00,652.14,652.2,651.09,651.94,7595.0,646.0375,646.097,644.9974,645.8394,7595.0
2024-11-20 12:50:00,651.83,651.9,649.92,650.17,7617.0,645.7304,645.7998,643.8383,644.086,7617.0
2024-11-20 13:00:00,650.0,650.8,649.6,649.78,7948.0,643.9176,644.7101,643.5213,643.6996,7948.0
2024-11-20 13:10:00,649.89,650.86,649.73,649.92,11947.0,643.8086,644.7695,643.6501,643.8383,11947.0
2024-11-20 13:20:00,649.92,651.21,648.71,650.43,18054.0,643.8383,645.1162,642.6396,644.3435,18054.0
2024-11-20 13:30:00,650.6,650.6,650.0,650.52,7473.0,644.5119,644.5119,643.9176,644.4327,7473.0
2024-11-20 13:40:00,650.36,650.52,649.19,650.03,11103.0,644.2742,644.4327,643.1151,643.9473,11103.0
2024-11-20 13:50:00,650.09,650.1,649.27,649.66,12247.0,644.0067,644.0166,643.1944,643.5807,12247.0
2024-11-20 14:00:00,649.73,650.36,649.24,649.66,8506.0,643.6501,644.2742,643.1647,643.5807,8506.0
2024-11-20 14:10:00,649.59,649.86,648.71,648.81,5638.0,643.5114,643.7789,642.6396,642.7387,5638.0
2024-11-20 14:20:00,648.87,649.08,648.32,648.89,5027.0,642.7981,643.0062,642.2533,642.8179,5027.0
2024-11-20 14:30:00,648.99,650.26,648.87,649.82,12259.0,642.917,644.1751,642.7981,643.7392,12259.0
2024-11-20 14:40:00,650.11,651.27,649.93,651.08,9428.0,644.0265,645.1757,643.8482,644.9875,9428.0
2024-11-20 14:50:00,651.16,651.26,650.18,650.67,10711.0,645.0667,645.1658,644.0959,644.5813,10711.0
2024-11-20 15:00:00,650.66,651.19,649.97,650.75,12547.0,644.5714,645.0964,643.8878,644.6605,12547.0
2024-11-20 15:10:00,650.6,650.97,650.47,650.58,4706.0,644.5119,644.8785,644.3832,644.4921,4706.0
2024-11-20 15:20:00,650.8,651.18,650.78,650.97,11946.0,644.7101,645.0865,644.6903,644.8785,11946.0
2024-11-20 15:30:00,651.0,655.55,650.81,655.54,35502.0,644.9082,649.4156,644.72,649.4057,35502.0
2024-11-20 15:40:00,655.55,656.53,654.95,655.77,17218.0,649.4156,650.3865,648.8212,649.6336,17218.0
2024-11-20 15:50:00,655.53,658.48,655.53,658.48,55787.0,649.3958,652.3182,649.3958,652.3182,55787.0
2024-11-21 09:30:00,653.82,661.83,651.1,651.1,99055.0,647.7018,655.6369,645.0073,645.0073,99055.0
2024-11-21 09:40:00,651.0,658.68,650.45,658.25,24904.0,644.9082,652.5163,644.3633,652.0904,24904.0
2024-11-21 09:50:00,658.13,659.23,653.85,654.72,27196.0,651.9715,653.0612,647.7315,648.5934,27196.0
2024-11-21 10:00:00,655.0,655.0,651.26,653.15,23258.0,648.8708,648.8708,645.1658,647.0381,23258.0
2024-11-21 10:10:00,652.78,655.21,652.12,654.11,22529.0,646.6715,649.0788,646.0177,647.9891,22529.0
2024-11-21 10:20:00,653.9,655.3,650.79,650.79,21258.0,647.7811,649.168,644.7002,644.7002,21258.0
2024-11-21 10:30:00,650.79,653.0,649.02,651.86,18491.0,644.7002,646.8895,642.9467,645.7602,18491.0
2024-11-21 10:40:00,652.03,656.25,651.5,655.84,40505.0,645.9286,650.1091,645.4035,649.7029,40505.0
2024-11-21 10:50:00,655.8,659.0,655.65,658.42,25729.0,649.6633,652.8333,649.5147,652.2588,25729.0
2024-11-21 11:00:00,658.83,660.88,658.83,660.42,52640.0,652.6649,654.6957,652.6649,654.2401,52640.0
2024-11-21 11:10:00,660.59,661.0,659.81,660.23,17395.0,654.4085,654.8146,653.6358,654.0518,17395.0
2024-11-21 11:20:00,660.07,663.2,660.07,662.13,26515.0,653.8933,656.994,653.8933,655.934,26515.0
2024-11-21 11:30:00,662.87,664.42,661.97,663.77,90439.0,656.6671,658.2026,655.7755,657.5587,90439.0
2024-11-21 11:40:00,663.5,664.25,661.13,661.13,12876.0,657.2912,658.0342,654.9434,654.9434,12876.0
2024-11-21 11:50:00,661.9,663.0,661.1,663.0,8936.0,655.7062,656.7959,654.9137,656.7959,8936.0
2024-11-21 12:00:00,662.25,663.26,660.83,663.1,28148.0,656.0529,657.0535,654.6462,656.895,28148.0
2024-11-21 12:10:00,663.5,665.82,662.69,665.07,45447.0,657.2912,659.5895,656.4888,658.8465,45447.0
2024-11-21 12:20:00,665.0,666.9,665.0,665.77,14006.0,658.7772,660.6594,658.7772,659.54,14006.0
2024-11-21 12:30:00,665.34,666.22,665.0,665.66,4505.0,659.114,659.9858,658.7772,659.431,4505.0
2024-11-21 12:40:00,665.32,666.9,665.32,666.25,8229.0,659.0942,660.6594,659.0942,660.0155,8229.0
2024-11-21 12:50:00,666.0,667.3,666.0,666.28,8367.0,659.7678,661.0557,659.7678,660.0452,8367.0
2024-11-21 13:00:00,666.45,667.53,666.35,667.53,6957.0,660.2136,661.2835,660.1146,661.2835,6957.0
2024-11-21 13:10:00,667.58,668.0,666.35,666.55,14635.0,661.3331,661.7491,660.1146,660.3127,14635.0
2024-11-21 13:20:00,666.36,666.66,664.95,665.45,7940.0,660.1245,660.4217,658.7277,659.223,7940.0
2024-11-21 13:30:00,665.44,667.34,665.12,666.52,64990.0,659.2131,661.0953,658.8961,660.283,64990.0
2024-11-21 13:40:00,666.52,667.16,666.02,666.24,63245.0,660.283,660.917,659.7876,660.0056,63245.0
2024-11-21 13:50:00,666.14,667.28,665.83,666.91,164420.0,659.9065,661.0359,659.5994,660.6693,164420.0
2024-11-21 14:00:00,666.93,668.1,666.22,666.22,137563.0,660.6891,661.8482,659.9858,659.9858,137563.0
2024-11-21 14:10:00,666.2,666.42,665.35,665.68,28792.0,659.966,660.1839,659.1239,659.4508,28792.0
2024-11-21 14:20:00,665.43,667.96,665.42,667.29,48682.0,659.2032,661.7095,659.1933,661.0458,48682.0
2024-11-21 14:30:00,667.16,667.91,666.55,667.89,11128.0,660.917,661.66,660.3127,661.6401,11128.0
2024-11-21 14:40:00,667.8,667.8,666.1,667.05,12021.0,661.551,661.551,659.8669,660.808,12021.0
2024-11-21 14:50:00,667.09,667.48,666.38,667.48,66727.0,660.8476,661.234,660.1443,661.234,66727.0
2024-11-21 15:00:00,667.4,669.7,667.18,669.7,54297.0,661.1547,663.4332,660.9368,663.4332,54297.0
2024-11-21 15:10:00,669.5,670.48,669.41,670.4,28640.0,663.2351,664.2059,663.1459,664.1267,28640.0
2024-11-21 15:20:00,670.49,672.59,670.06,672.59,19884.0,664.2158,666.2962,663.7898,666.2962,19884.0
2024-11-21 15:30:00,672.48,673.06,670.76,671.97,51093.0,666.1872,666.7618,664.4833,665.682,51093.0
2024-11-21 15:40:00,672.12,672.57,670.97,671.42,29254.0,665.8306,666.2764,664.6913,665.1371,29254.0
2024-11-21 15:50:00,671.07,672.62,668.4,672.37,127932.0,664.7904,666.3259,662.1454,666.0782,127932.0
2024-11-22 09:30:00,667.8,669.26,666.21,667.41,41967.0,661.551,662.9973,659.9759,661.1646,41967.0
2024-11-22 09:40:00,667.98,671.11,667.73,670.32,10806.0,661.7293,664.83,661.4816,664.0474,10806.0
2024-11-22 09:50:00,670.73,672.65,669.32,672.62,17238.0,664.4536,666.3556,663.0568,666.3259,17238.0
2024-11-22 10:00:00,672.56,672.56,669.12,669.37,17154.0,666.2664,666.2664,662.8586,663.1063,17154.0
2024-11-22 10:10:00,668.87,670.44,667.79,670.01,23779.0,662.611,664.1663,661.5411,663.7403,23779.0
2024-11-22 10:20:00,670.84,673.39,670.79,671.37,21428.0,664.5625,667.0887,664.513,665.0876,21428.0
2024-11-22 10:30:00,671.69,671.92,670.62,671.07,9324.0,665.4046,665.6324,664.3446,664.7904,9324.0
2024-11-22 10:40:00,671.01,671.38,669.56,669.57,12939.0,664.731,665.0975,663.2945,663.3044,12939.0
2024-11-22 10:50:00,669.65,670.76,669.31,669.63,8832.0,663.3837,664.4833,663.0469,663.3639,8832.0
2024-11-22 11:00:00,669.65,670.25,668.16,668.16,16067.0,663.3837,663.9781,661.9076,661.9076,16067.0
2024-11-22 11:10:00,668.03,670.67,668.03,668.05,28738.0,661.7788,664.3941,661.7788,661.7987,28738.0
2024-11-22 11:20:00,668.29,669.6,667.91,669.37,11951.0,662.0364,663.3341,661.66,663.1063,11951.0
2024-11-22 11:30:00,669.19,669.56,667.9,669.16,19055.0,662.928,663.2945,661.6501,662.8983,19055.0
2024-11-22 11:40:00,669.16,669.51,667.75,669.25,11683.0,662.8983,663.245,661.5015,662.9874,11683.0
2024-11-22 11:50:00,669.36,671.49,669.36,671.05,9184.0,663.0964,665.2065,663.0964,664.7706,9184.0
2024-11-22 12:00:00,671.01,671.45,670.54,671.31,4131.0,664.731,665.1668,664.2654,665.0281,4131.0
2024-11-22 12:10:00,671.1,672.64,670.93,671.52,6530.0,664.8201,666.3457,664.6517,665.2362,6530.0
2024-11-22 12:20:00,671.66,672.47,671.55,672.47,5043.0,665.3749,666.1773,665.2659,666.1773,5043.0
2024-11-22 12:30:00,672.32,673.29,671.97,672.39,12001.0,666.0287,666.9896,665.682,666.098,12001.0
2024-11-22 12:40:00,672.02,673.21,671.82,673.06,6819.0,665.7315,666.9104,665.5334,666.7618,6819.0
2024-11-22 12:50:00,673.36,674.23,673.03,673.69,5370.0,667.059,667.9208,666.7321,667.3859,5370.0
2024-11-22 13:00:00,672.87,674.0,672.87,673.94,2462.0,666.5735,667.693,666.5735,667.6335,2462.0
2024-11-22 13:10:00,673.68,674.21,673.37,673.85,6275.0,667.376,667.901,667.0689,667.5444,6275.0
2024-11-22 13:20:00,673.53,674.8,673.53,674.0,7122.0,667.2274,668.4855,667.2274,667.693,7122.0
2024-11-22 13:30:00,674.0,674.27,673.04,673.24,9700.0,667.693,667.9604,666.742,666.9401,9700.0
2024-11-22 13:40:00,673.46,673.62,672.75,673.15,4053.0,667.158,667.3165,666.4547,666.8509,4053.0
2024-11-22 13:50:00,673.46,673.57,672.5,673.43,13820.0,667.158,667.267,666.207,667.1283,13820.0
2024-11-22 14:00:00,673.18,673.32,672.69,672.69,10347.0,666.8806,667.0193,666.3952,666.3952,10347.0
2024-11-22 14:10:00,672.69,672.82,670.86,670.92,9363.0,666.3952,666.524,664.5824,664.6418,9363.0
2024-11-22 14:20:00,670.91,671.61,670.72,671.21,8858.0,664.6319,665.3253,664.4437,664.9291,8858.0
2024-11-22 14:30:00,671.14,671.95,670.09,671.36,11836.0,664.8597,665.6622,663.8196,665.0777,11836.0
2024-11-22 14:40:00,671.37,671.74,671.11,671.63,8960.0,665.0876,665.4541,664.83,665.3452,8960.0
2024-11-22 14:50:00,671.67,672.86,671.66,672.76,7909.0,665.3848,666.5636,665.3749,666.4646,7909.0
2024-11-22 15:00:00,672.68,672.7,671.47,672.35,11041.0,666.3853,666.4051,665.1866,666.0584,11041.0
2024-11-22 15:10:00,672.61,672.79,672.09,672.79,4638.0,666.316,666.4943,665.8008,666.4943,4638.0
2024-11-22 15:20:00,672.7,672.8,672.17,672.41,20090.0,666.4051,666.5042,665.8801,666.1179,20090.0
2024-11-22 15:30:00,672.19,672.56,671.13,671.95,9436.0,665.8999,666.2664,664.8498,665.6622,9436.0
2024-11-22 15:40:00,672.21,673.23,672.08,672.94,14449.0,665.9197,666.9302,665.7909,666.6429,14449.0
2024-11-22 15:50:00,672.67,673.62,672.5,673.06,47729.0,666.3754,667.3165,666.207,666.7618,47729.0
2024-11-25 09:30:00,685.0,685.0,678.66,682.34,55497.0,678.59,678.59,672.3094,675.9549,55497.0
2024-11-25 09:40:00,682.53,685.0,682.34,682.56,24468.0,676.1432,678.59,675.9549,676.1729,24468.0
2024-11-25 09:50:00,682.85,684.75,682.79,683.51,24311.0,676.4602,678.3424,676.4007,677.114,24311.0
2024-11-25 10:00:00,682.83,682.83,679.09,681.27,21880.0,676.4403,676.4403,672.7353,674.8949,21880.0
2024-11-25 10:10:00,680.85,681.55,679.58,679.58,18964.0,674.4789,675.1723,673.2208,673.2208,18964.0
2024-11-25 10:20:00,679.76,684.08,679.76,683.85,12465.0,673.3991,677.6786,673.3991,677.4508,12465.0
2024-11-25 10:30:00,683.9,684.74,682.69,684.18,10257.0,677.5003,678.3325,676.3017,677.7777,10257.0
2024-11-25 10:40:00,684.21,685.0,682.8,683.37,17849.0,677.8074,678.59,676.4106,676.9753,17849.0
2024-11-25 10:50:00,683.25,683.85,682.04,682.59,12408.0,676.8564,677.4508,675.6577,676.2026,12408.0
2024-11-25 11:00:00,682.74,684.0,682.45,683.46,10131.0,676.3512,677.5994,676.0639,677.0645,10131.0
2024-11-25 11:10:00,683.64,685.07,683.58,685.02,9374.0,677.2428,678.6594,677.1833,678.6099,9374.0
2024-11-25 11:20:00,684.78,685.49,684.47,685.26,13546.0,678.3721,679.0755,678.065,678.8476,13546.0
2024-11-25 11:30:00,685.26,686.72,682.56,683.17,62546.0,678.8476,680.2939,676.1729,676.7772,62546.0
2024-11-25 11:40:00,682.46,683.36,681.73,682.12,8635.0,676.0738,676.9654,675.3506,675.737,8635.0
2024-11-25 11:50:00,682.63,683.52,682.05,683.44,29666.0,676.2422,677.1239,675.6676,677.0446,29666.0
2024-11-25 12:00:00,683.67,684.54,682.89,684.25,28262.0,677.2725,678.1343,676.4998,677.8471,28262.0
2024-11-25 12:10:00,684.65,684.89,682.52,683.0,14283.0,678.2433,678.4811,676.1332,676.6088,14283.0
2024-11-25 12:20:00,682.66,682.79,680.23,681.0,22493.0,676.2719,676.4007,673.8647,674.6275,22493.0
2024-11-25 12:30:00,680.88,681.8,680.44,680.98,10577.0,674.5086,675.42,674.0727,674.6077,10577.0
2024-11-25 12:40:00,680.44,681.05,678.0,679.56,24239.0,674.0727,674.677,671.6555,673.2009,24239.0
2024-11-25 12:50:00,680.0,681.11,679.56,680.0,21134.0,673.6368,674.7364,673.2009,673.6368,21134.0
2024-11-25 13:00:00,680.16,680.98,680.1,680.66,4481.0,673.7953,674.6077,673.7359,674.2907,4481.0
2024-11-25 13:10:00,680.63,681.0,680.12,680.67,8572.0,674.2609,674.6275,673.7557,674.3006,8572.0
2024-11-25 13:20:00,680.21,680.68,678.45,678.76,26911.0,673.8449,674.3105,672.1013,672.4084,26911.0
2024-11-25 13:30:00,678.94,680.36,678.71,680.36,10744.0,672.5867,673.9935,672.3589,673.9935,10744.0
2024-11-25 13:40:00,680.46,680.77,679.84,680.69,7198.0,674.0925,674.3996,673.4783,674.3204,7198.0
2024-11-25 13:50:00,680.63,681.14,680.36,680.67,7791.0,674.2609,674.7662,673.9935,674.3006,7791.0
2024-11-25 14:00:00,680.61,681.75,680.35,681.75,11114.0,674.2411,675.3705,673.9836,675.3705,11114.0
2024-11-25 14:10:00,682.28,682.28,681.7,682.06,6378.0,675.8955,675.8955,675.3209,675.6776,6378.0
2024-11-25 14:20:00,681.8,681.8,680.47,681.39,6019.0,675.42,675.42,674.1024,675.0138,6019.0
2024-11-25 14:30:00,681.27,681.99,680.71,681.86,4150.0,674.8949,675.6082,674.3402,675.4794,4150.0
2024-11-25 14:40:00,682.2,682.99,681.26,682.81,12322.0,675.8162,676.5988,674.885,676.4205,12322.0
2024-11-25 14:50:00,682.9,683.2,682.45,682.48,11448.0,676.5097,676.8069,676.0639,676.0936,11448.0
2024-11-25 15:00:00,682.44,682.74,682.1,682.41,6083.0,676.054,676.3512,675.7172,676.0243,6083.0
2024-11-25 15:10:00,682.39,682.76,682.13,682.5,6090.0,676.0045,676.371,675.7469,676.1134,6090.0
2024-11-25 15:20:00,682.45,682.61,682.07,682.33,8360.0,676.0639,676.2224,675.6875,675.945,8360.0
2024-11-25 15:30:00,682.33,682.6,681.97,682.24,6196.0,675.945,676.2125,675.5884,675.8559,6196.0
2024-11-25 15:40:00,682.15,682.88,682.15,682.52,10106.0,675.7667,676.4899,675.7667,676.1332,10106.0
2024-11-25 15:50:00,682.2,684.87,681.26,684.79,73592.0,675.8162,678.4613,674.885,678.382,73592.0
2024-11-26 09:30:00,678.84,681.85,675.85,676.51,49361.0,672.4877,675.4695,669.5257,670.1795,49361.0
2024-11-26 09:40:00,676.22,676.22,673.6,675.05,28991.0,669.8922,669.8922,667.2967,668.7331,28991.0
2024-11-26 09:50:00,674.9,675.97,673.0,674.08,30140.0,668.5846,669.6445,666.7023,667.7722,30140.0
2024-11-26 10:00:00,674.47,676.9,673.72,675.28,9567.0,668.1586,670.5658,667.4156,668.961,9567.0
2024-11-26 10:10:00,674.46,675.9,672.62,673.25,13814.0,668.1487,669.5752,666.3259,666.95,13814.0
2024-11-26 10:20:00,673.0,673.61,670.52,671.46,14242.0,666.7023,667.3066,664.2455,665.1767,14242.0
2024-11-26 10:30:00,671.4,673.99,671.21,673.75,16724.0,665.1173,667.6831,664.9291,667.4453,16724.0
2024-11-26 10:40:00,673.83,674.88,673.22,673.27,7461.0,667.5246,668.5647,666.9203,666.9698,7461.0
2024-11-26 10:50:00,673.16,673.5,671.22,671.25,6802.0,666.8608,667.1977,664.939,664.9687,6802.0
2024-11-26 11:00:00,671.16,672.45,670.67,670.95,14188.0,664.8796,666.1575,664.3941,664.6715,14188.0
2024-11-26 11:10:00,671.15,671.2,668.77,669.61,27342.0,664.8696,664.9192,662.5119,663.3441,27342.0
2024-11-26 11:20:00,669.88,671.26,669.78,670.83,11866.0,663.6115,664.9786,663.5125,664.5526,11866.0
2024-11-26 11:30:00,670.9,671.44,670.04,671.26,11786.0,664.622,665.1569,663.77,664.9786,11786.0
2024-11-26 11:40:00,671.04,671.91,668.91,668.99,11556.0,664.7607,665.6225,662.6506,662.7299,11556.0
2024-11-26 11:50:00,669.62,670.88,669.62,669.99,12635.0,663.354,664.6022,663.354,663.7205,12635.0
2024-11-26 12:00:00,669.87,669.97,668.6,669.22,10159.0,663.6016,663.7007,662.3435,662.9577,10159.0
2024-11-26 12:10:00,669.22,669.56,668.31,668.85,8860.0,662.9577,663.2945,662.0562,662.5912,8860.0
2024-11-26 12:20:00,668.55,669.89,668.27,669.77,5098.0,662.294,663.6214,662.0166,663.5026,5098.0
2024-11-26 12:30:00,670.0,670.24,669.59,669.65,4752.0,663.7304,663.9682,663.3242,663.3837,4752.0
2024-11-26 12:40:00,669.89,670.56,669.7,670.0,10030.0,663.6214,664.2852,663.4332,663.7304,10030.0
2024-11-26 12:50:00,670.22,670.38,669.68,670.33,10892.0,663.9483,664.1068,663.4134,664.0573,10892.0
2024-11-26 13:00:00,670.0,670.43,669.21,669.7,11658.0,663.7304,664.1564,662.9478,663.4332,11658.0
2024-11-26 13:10:00,669.52,670.26,669.37,669.66,10475.0,663.2549,663.988,663.1063,663.3936,10475.0
2024-11-26 13:20:00,669.66,670.84,669.34,669.93,3959.0,663.3936,664.5625,663.0766,663.6611,3959.0
2024-11-26 13:30:00,670.27,670.27,669.6,669.8,9034.0,663.9979,663.9979,663.3341,663.5323,9034.0
2024-11-26 13:40:00,670.0,671.63,669.91,671.22,6759.0,663.7304,665.3452,663.6412,664.939,6759.0
2024-11-26 13:50:00,671.28,671.61,670.69,671.61,4584.0,664.9984,665.3253,664.4139,665.3253,4584.0
2024-11-26 14:00:00,670.75,671.61,670.53,671.4,4803.0,664.4734,665.3253,664.2554,665.1173,4803.0
2024-11-26 14:10:00,671.25,671.25,669.42,669.66,4771.0,664.9687,664.9687,663.1558,663.3936,4771.0
2024-11-26 14:20:00,669.38,670.02,668.48,668.7,19116.0,663.1162,663.7502,662.2246,662.4426,19116.0
2024-11-26 14:30:00,668.65,669.13,668.0,668.73,5944.0,662.393,662.8685,661.7491,662.4723,5944.0
2024-11-26 14:40:00,669.22,669.22,667.71,667.85,6930.0,662.9577,662.9577,661.4618,661.6005,6930.0
2024-11-26 14:50:00,668.27,668.86,667.85,668.31,6647.0,662.0166,662.6011,661.6005,662.0562,6647.0
2024-11-26 15:00:00,668.29,668.84,667.78,667.84,9636.0,662.0364,662.5813,661.5312,661.5906,9636.0
2024-11-26 15:10:00,667.97,668.71,667.54,668.36,7671.0,661.7194,662.4525,661.2934,662.1058,7671.0
2024-11-26 15:20:00,668.01,668.34,666.83,667.82,6250.0,661.759,662.0859,660.5901,661.5708,6250.0
2024-11-26 15:30:00,667.83,668.5,667.42,668.07,12761.0,661.5807,662.2444,661.1745,661.8185,12761.0
2024-11-26 15:40:00,668.29,669.68,667.58,669.68,17644.0,662.0364,663.4134,661.3331,663.4134,17644.0
2024-11-26 15:50:00,669.68,672.08,669.35,671.99,46469.0,663.4134,665.7909,663.0865,665.7018,46469.0
2024-11-27 09:30:00,669.76,670.03,666.34,668.95,28579.0,663.4927,663.7601,660.1047,662.6902,28579.0
2024-11-27 09:40:00,668.96,672.69,668.96,671.2,10752.0,662.7001,666.3952,662.7001,664.9192,10752.0
2024-11-27 09:50:00,671.0,671.0,667.68,670.16,17362.0,664.721,664.721,661.4321,663.8889,17362.0
2024-11-27 10:00:00,669.42,669.65,667.9,669.65,11240.0,663.1558,663.3837,661.6501,663.3837,11240.0
2024-11-27 10:10:00,668.39,668.83,665.59,666.69,19657.0,662.1355,662.5714,659.3617,660.4514,19657.0
2024-11-27 10:20:00,666.85,667.02,664.8,665.0,17225.0,660.6099,660.7783,658.5791,658.7772,17225.0
2024-11-27 10:30:00,665.03,665.16,662.6,662.6,10668.0,658.8069,658.9357,656.3997,656.3997,10668.0
2024-11-27 10:40:00,662.82,663.75,662.5,662.86,14248.0,656.6176,657.5389,656.3006,656.6572,14248.0
2024-11-27 10:50:00,662.92,664.21,662.35,663.28,9939.0,656.7167,657.9946,656.152,657.0733,9939.0
2024-11-27 11:00:00,663.29,663.58,661.52,662.4,13399.0,657.0832,657.3705,655.3298,656.2015,13399.0
2024-11-27 11:10:00,662.08,663.65,661.39,662.52,18624.0,655.8845,657.4398,655.201,656.3204,18624.0
2024-11-27 11:20:00,662.64,663.29,662.01,662.61,9708.0,656.4393,657.0832,655.8152,656.4096,9708.0
2024-11-27 11:30:00,662.52,664.57,661.79,664.57,16377.0,656.3204,658.3512,655.5972,658.3512,16377.0
2024-11-27 11:40:00,665.21,665.52,661.13,661.13,19035.0,658.9852,659.2923,654.9434,654.9434,19035.0
2024-11-27 11:50:00,661.76,662.09,659.61,660.36,28786.0,655.5675,655.8944,653.4376,654.1806,28786.0
2024-11-27 12:00:00,660.38,661.27,659.75,660.59,11470.0,654.2004,655.0821,653.5763,654.4085,11470.0
2024-11-27 12:10:00,660.59,661.42,660.59,660.92,5596.0,654.4085,655.2307,654.4085,654.7354,5596.0
2024-11-27 12:20:00,660.96,661.25,660.36,660.55,4056.0,654.775,655.0623,654.1806,654.3688,4056.0
2024-11-27 12:30:00,660.91,660.91,660.32,660.7,4409.0,654.7255,654.7255,654.141,654.5174,4409.0
2024-11-27 12:40:00,660.31,660.66,660.0,660.17,5403.0,654.1311,654.4778,653.824,653.9924,5403.0
2024-11-27 12:50:00,660.66,661.32,660.15,661.32,6106.0,654.4778,655.1316,653.9726,655.1316,6106.0
2024-11-27 13:00:00,660.69,660.84,660.3,660.47,2449.0,654.5075,654.6561,654.1212,654.2896,2449.0
2024-11-27 13:10:00,660.59,662.44,660.58,662.44,5344.0,654.4085,656.2411,654.3986,656.2411,5344.0
2024-11-27 13:20:00,662.57,663.6,662.43,663.25,4522.0,656.3699,657.3903,656.2312,657.0436,4522.0
2024-11-27 13:30:00,663.25,665.45,663.25,664.98,9278.0,657.0436,659.223,657.0436,658.7574,9278.0
2024-11-27 13:40:00,665.18,665.38,664.62,665.34,6283.0,658.9555,659.1536,658.4007,659.114,6283.0
2024-11-27 13:50:00,665.16,667.24,664.94,667.1,5822.0,658.9357,660.9962,658.7178,660.8575,5822.0
2024-11-27 14:00:00,667.07,669.33,666.72,668.54,17579.0,660.8278,663.0667,660.4811,662.2841,17579.0
2024-11-27 14:10:00,668.92,669.81,667.98,667.98,13029.0,662.6605,663.5422,661.7293,661.7293,13029.0
2024-11-27 14:20:00,667.49,669.23,667.27,668.4,3516.0,661.2439,662.9676,661.026,662.1454,3516.0
2024-11-27 14:30:00,668.6,668.83,667.71,668.52,4243.0,662.3435,662.5714,661.4618,662.2643,4243.0
2024-11-27 14:40:00,668.39,669.68,668.39,669.64,3516.0,662.1355,663.4134,662.1355,663.3738,3516.0
2024-11-27 14:50:00,669.49,670.14,669.49,669.63,6172.0,663.2252,663.8691,663.2252,663.3639,6172.0
2024-11-27 15:00:00,669.44,670.48,669.44,669.85,6137.0,663.1756,664.2059,663.1756,663.5818,6137.0
2024-11-27 15:10:00,669.93,670.12,669.19,669.88,9611.0,663.6611,663.8493,662.928,663.6115,9611.0
2024-11-27 15:20:00,669.63,669.63,667.78,668.41,5660.0,663.3639,663.3639,661.5312,662.1553,5660.0
2024-11-27 15:30:00,668.18,668.19,667.16,667.97,6235.0,661.9274,661.9373,660.917,661.7194,6235.0
2024-11-27 15:40:00,667.7,668.28,667.18,667.74,8599.0,661.4519,662.0265,660.9368,661.4916,8599.0
2024-11-27 15:50:00,667.98,670.62,667.97,670.62,39231.0,661.7293,664.3446,661.7194,664.3446,39231.0
2024-11-29 09:30:00,678.64,683.48,678.54,683.39,61172.0,672.2896,677.0843,672.1905,676.9951,61172.0
2024-11-29 09:40:00,683.31,683.31,680.15,681.65,49794.0,676.9159,676.9159,673.7854,675.2714,49794.0
2024-11-29 09:50:00,681.77,691.2,681.75,690.98,48639.0,675.3903,684.732,675.3705,684.5141,48639.0
2024-11-29 10:00:00,690.8,692.98,690.14,692.75,37209.0,684.3358,686.4954,683.6819,686.2675,37209.0
2024-11-29 10:10:00,692.64,696.44,692.55,696.31,40362.0,686.1585,689.923,686.0694,689.7942,40362.0
2024-11-29 10:20:00,696.43,696.48,690.67,691.85,29348.0,689.9131,689.9626,684.207,685.3759,29348.0
2024-11-29 10:30:00,691.52,694.91,691.52,694.85,12632.0,685.049,688.4073,685.049,688.3479,12632.0
2024-11-29 10:40:00,694.58,695.48,694.02,694.72,17342.0,688.0804,688.972,687.5256,688.2191,17342.0
2024-11-29 10:50:00,694.72,695.52,693.5,693.5,26514.0,688.2191,689.0116,687.0105,687.0105,26514.0
2024-11-29 11:00:00,693.81,696.35,693.37,696.15,33376.0,687.3176,689.8338,686.8817,689.6357,33376.0
2024-11-29 11:10:00,695.82,698.29,695.66,698.03,32291.0,689.3088,691.7557,689.1503,691.4981,32291.0
2024-11-29 11:20:00,697.88,699.65,697.69,699.65,29996.0,691.3495,693.103,691.1613,693.103,29996.0
2024-11-29 11:30:00,699.49,699.49,693.51,693.75,52150.0,692.9444,692.9444,687.0204,687.2582,52150.0
2024-11-29 11:40:00,693.51,694.74,693.13,694.47,22695.0,687.0204,688.2389,686.644,687.9714,22695.0
2024-11-29 11:50:00,694.54,695.39,692.54,692.54,22697.0,688.0408,688.8828,686.0595,686.0595,22697.0
2024-11-29 12:00:00,692.46,692.46,690.63,690.86,26486.0,685.9802,685.9802,684.1674,684.3952,26486.0
2024-11-29 12:10:00,691.12,691.97,690.82,691.81,13046.0,684.6528,685.4948,684.3556,685.3363,13046.0
2024-11-29 12:20:00,691.68,691.85,689.05,689.44,31097.0,685.2075,685.3759,682.6021,682.9885,31097.0
2024-11-29 12:30:00,689.76,691.88,689.76,691.45,31180.0,683.3055,685.4057,683.3055,684.9797,31180.0
2024-11-29 12:40:00,691.59,691.59,688.55,688.57,25772.0,685.1184,685.1184,682.1068,682.1266,25772.0
2024-11-29 12:50:00,688.54,688.83,686.16,686.46,64502.0,682.0969,682.3842,679.7392,680.0364,64502.0
2024-12-02 09:30:00,681.0,685.2,680.7,684.64,57668.0,674.6275,678.7882,674.3303,678.2334,57668.0
2024-12-02 09:40:00,685.0,686.27,684.16,686.08,19980.0,678.59,679.8482,677.7579,679.6599,19980.0
2024-12-02 09:50:00,686.4,688.99,684.96,685.66,24259.0,679.9769,682.5427,678.5504,679.2439,24259.0
2024-12-02 10:00:00,685.7,688.46,685.0,687.21,13998.0,679.2835,682.0177,678.59,680.7794,13998.0
2024-12-02 10:10:00,687.67,688.82,686.25,686.25,15341.0,681.2351,682.3743,679.8283,679.8283,15341.0
2024-12-02 10:20:00,686.09,687.27,685.67,686.51,13510.0,679.6698,680.8388,679.2538,680.0859,13510.0
2024-12-02 10:30:00,686.32,687.89,685.92,687.41,13184.0,679.8977,681.453,679.5014,680.9775,13184.0
2024-12-02 10:40:00,687.23,688.63,687.23,688.52,11882.0,680.7992,682.1861,680.7992,682.0771,11882.0
2024-12-02 10:50:00,688.44,688.95,687.64,688.21,12565.0,681.9979,682.5031,681.2053,681.77,12565.0
2024-12-02 11:00:00,688.9,691.83,688.9,691.7,15949.0,682.4535,685.3561,682.4535,685.2273,15949.0
2024-12-02 11:10:00,691.7,693.43,691.52,692.74,18503.0,685.2273,686.9412,685.049,686.2576,18503.0
2024-12-02 11:20:00,692.91,693.88,692.54,693.41,17198.0,686.426,687.3869,686.0595,686.9213,17198.0
2024-12-02 11:30:00,693.89,698.67,693.47,698.61,50290.0,687.3969,692.1321,686.9808,692.0727,50290.0
2024-12-02 11:40:00,698.61,700.7,698.47,700.2,26673.0,692.0727,694.1431,691.934,693.6478,26673.0
2024-12-02 11:50:00,700.25,700.25,697.61,698.1,20345.0,693.6973,693.6973,691.082,691.5675,20345.0
2024-12-02 12:00:00,698.83,700.0,697.75,699.81,14483.0,692.2906,693.4497,691.2207,693.2615,14483.0
2024-12-02 12:10:00,699.81,703.5,699.62,703.1,37312.0,693.2615,696.9169,693.0732,696.5207,37312.0
2024-12-02 12:20:00,703.13,703.75,702.46,703.3,18615.0,696.5504,697.1646,695.8867,696.7188,18615.0
2024-12-02 12:30:00,702.67,704.5,701.79,704.5,26769.0,696.0947,697.9076,695.2229,697.9076,26769.0
2024-12-02 12:40:00,704.5,706.28,704.34,705.89,27769.0,697.9076,699.6709,697.7491,699.2846,27769.0
2024-12-02 12:50:00,705.93,707.2,705.93,707.2,28462.0,699.3242,700.5823,699.3242,700.5823,28462.0
2024-12-02 13:00:00,707.19,709.9,706.93,709.55,77027.0,700.5724,703.257,700.3148,702.9103,77027.0
2024-12-02 13:10:00,709.41,711.39,705.97,706.39,51066.0,702.7716,704.7331,699.3638,699.7799,51066.0
2024-12-02 13:20:00,706.5,708.89,705.88,708.55,15178.0,699.8889,702.2565,699.2747,701.9197,15178.0
2024-12-02 13:30:00,708.55,708.75,705.56,707.94,14064.0,701.9197,702.1178,698.9576,701.3154,14064.0
2024-12-02 13:40:00,708.22,709.0,707.75,708.62,10318.0,701.5928,702.3655,701.1272,701.989,10318.0
2024-12-02 13:50:00,708.66,709.96,708.43,708.69,14466.0,702.0286,703.3165,701.8008,702.0584,14466.0
2024-12-02 14:00:00,708.79,709.39,708.0,708.28,8468.0,702.1574,702.7518,701.3748,701.6522,8468.0
2024-12-02 14:10:00,708.19,708.3,706.28,706.65,12976.0,701.563,701.672,699.6709,700.0374,12976.0
2024-12-02 14:20:00,706.29,707.09,705.0,707.08,14674.0,699.6808,700.4733,698.4029,700.4634,14674.0
2024-12-02 14:30:00,707.08,707.85,706.43,707.63,13791.0,700.4634,701.2262,699.8195,701.0083,13791.0
2024-12-02 14:40:00,707.76,710.46,707.59,709.8,27608.0,701.1371,703.8118,700.9687,703.158,27608.0
2024-12-02 14:50:00,709.8,711.79,709.61,711.48,22594.0,703.158,705.1294,702.9698,704.8223,22594.0
2024-12-02 15:00:00,711.67,711.67,709.01,710.85,29687.0,705.0105,705.0105,702.3754,704.1981,29687.0
2024-12-02 15:10:00,710.71,711.04,710.01,710.99,21741.0,704.0595,704.3864,703.366,704.3368,21741.0
2024-12-02 15:20:00,711.09,713.26,710.68,713.15,30473.0,704.4359,706.5856,704.0297,706.4766,30473.0
2024-12-02 15:30:00,713.2,713.5,712.37,712.99,34928.0,706.5262,706.8233,705.7039,706.3181,34928.0
2024-12-02 15:40:00,713.12,713.68,712.34,712.45,39000.0,706.4469,707.0017,705.6742,705.7832,39000.0
2024-12-02 15:50:00,712.32,713.29,711.01,711.75,116791.0,705.6544,706.6153,704.3566,705.0897,116791.0
2024-12-03 09:30:00,702.37,705.0,700.62,705.0,67927.0,695.7975,698.4029,694.0639,698.4029,67927.0
2024-12-03 09:40:00,705.18,707.67,704.73,706.93,31778.0,698.5812,701.0479,698.1354,700.3148,31778.0
2024-12-03 09:50:00,707.07,708.1,705.09,706.14,36246.0,700.4535,701.4739,698.492,699.5322,36246.0
2024-12-03 10:00:00,706.0,706.7,704.48,704.84,16416.0,699.3935,700.087,697.8878,698.2444,16416.0
2024-12-03 10:10:00,705.03,707.8,704.44,706.34,34572.0,698.4326,701.1767,697.8481,699.7303,34572.0
2024-12-03 10:20:00,705.84,707.06,705.03,705.14,9325.0,699.235,700.4436,698.4326,698.5416,9325.0
2024-12-03 10:30:00,705.63,709.96,705.63,709.16,9723.0,699.027,703.3165,699.027,702.524,9723.0
2024-12-03 10:40:00,708.98,709.76,708.73,709.69,11193.0,702.3456,703.1183,702.098,703.049,11193.0
2024-12-03 10:50:00,709.91,710.48,708.0,709.2,15106.0,703.2669,703.8316,701.3748,702.5636,15106.0
2024-12-03 11:00:00,708.95,710.61,708.95,710.14,15489.0,702.3159,703.9604,702.3159,703.4948,15489.0
2024-12-03 11:10:00,710.49,711.89,709.79,711.89,13165.0,703.8415,705.2284,703.1481,705.2284,13165.0
2024-12-03 11:20:00,711.81,713.65,711.81,713.4,14227.0,705.1492,706.9719,705.1492,706.7243,14227.0
2024-12-03 11:30:00,713.39,714.97,710.78,711.71,35455.0,706.7144,708.2796,704.1288,705.0501,35455.0
2024-12-03 11:40:00,711.93,713.64,711.66,713.4,18996.0,705.268,706.962,705.0006,706.7243,18996.0
2024-12-03 11:50:00,713.23,714.71,713.12,713.27,8572.0,706.5559,708.022,706.4469,706.5955,8572.0
2024-12-03 12:00:00,713.32,713.75,712.29,713.57,6694.0,706.645,707.071,705.6247,706.8927,6694.0
2024-12-03 12:10:00,713.32,713.52,710.72,711.97,13817.0,706.645,706.8432,704.0694,705.3077,13817.0
2024-12-03 12:20:00,711.81,711.82,709.1,709.68,11703.0,705.1492,705.1591,702.4645,703.0391,11703.0
2024-12-03 12:30:00,709.42,710.95,709.42,710.95,10171.0,702.7815,704.2972,702.7815,704.2972,10171.0
2024-12-03 12:40:00,711.01,713.3,710.69,713.3,16283.0,704.3566,706.6252,704.0396,706.6252,16283.0
2024-12-03 12:50:00,713.82,718.02,713.15,717.2,40459.0,707.1404,711.3011,706.4766,710.4887,40459.0
2024-12-03 13:00:00,717.13,718.3,716.79,717.89,16931.0,710.4194,711.5784,710.0826,711.1723,16931.0
2024-12-03 13:10:00,718.24,719.69,717.99,719.44,20051.0,711.519,712.9554,711.2713,712.7078,20051.0
2024-12-03 13:20:00,719.47,721.18,719.19,719.89,23724.0,712.7375,714.4315,712.4601,713.1536,23724.0
2024-12-03 13:30:00,719.98,720.89,719.24,719.62,15738.0,713.2427,714.1442,712.5096,712.8861,15738.0
2024-12-03 13:40:00,719.5,719.88,717.49,717.84,10142.0,712.7672,713.1436,710.776,711.1227,10142.0
2024-12-03 13:50:00,718.49,721.33,718.49,720.85,11781.0,711.7667,714.5801,711.7667,714.1046,11781.0
2024-12-03 14:00:00,720.82,720.82,718.52,719.65,7639.0,714.0749,714.0749,711.7964,712.9158,7639.0
2024-12-03 14:10:00,719.41,719.45,717.08,718.0,8524.0,712.678,712.7177,710.3698,711.2812,8524.0
2024-12-03 14:20:00,718.6,719.48,717.87,717.88,5580.0,711.8756,712.7474,711.1525,711.1624,5580.0
2024-12-03 14:30:00,717.84,719.12,717.84,718.0,7506.0,711.1227,712.3908,711.1227,711.2812,7506.0
2024-12-03 14:40:00,718.16,718.16,717.3,717.79,5937.0,711.4397,711.4397,710.5878,711.0732,5937.0
2024-12-03 14:50:00,717.58,717.66,716.38,717.04,11077.0,710.8652,710.9444,709.6764,710.3302,11077.0
2024-12-03 15:00:00,717.22,717.74,716.91,717.5,5927.0,710.5085,711.0237,710.2014,710.7859,5927.0
2024-12-03 15:10:00,717.41,717.96,716.47,716.8,9764.0,710.6968,711.2416,709.7656,710.0925,9764.0
2024-12-03 15:20:00,717.0,719.15,716.62,719.15,12671.0,710.2906,712.4205,709.9142,712.4205,12671.0
2024-12-03 15:30:00,718.91,719.3,716.54,716.55,16933.0,712.1827,712.5691,709.8349,709.8448,16933.0
2024-12-03 15:40:00,716.51,717.51,715.46,717.24,15653.0,709.8052,710.7958,708.765,710.5284,15653.0
2024-12-03 15:50:00,717.42,718.54,716.61,718.17,53380.0,710.7067,711.8162,709.9042,711.4496,53380.0
2024-12-04 09:30:00,723.48,724.94,717.85,717.87,59984.0,716.71,718.1563,711.1326,711.1525,59984.0
2024-12-04 09:40:00,718.14,721.68,717.52,721.48,26830.0,711.4199,714.9268,710.8057,714.7287,26830.0
2024-12-04 09:50:00,721.51,721.51,718.12,718.41,16896.0,714.7584,714.7584,711.4001,711.6874,16896.0
2024-12-04 10:00:00,718.21,719.3,716.93,719.0,21889.0,711.4893,712.5691,710.2213,712.2719,21889.0
2024-12-04 10:10:00,719.09,720.28,719.09,719.99,13430.0,712.361,713.5399,712.361,713.2526,13430.0
2024-12-04 10:20:00,720.18,721.0,720.07,720.85,10042.0,713.4408,714.2532,713.3319,714.1046,10042.0
2024-12-04 10:30:00,721.01,721.83,720.2,721.51,26362.0,714.2631,715.0754,713.4607,714.7584,26362.0
2024-12-04 10:40:00,721.46,722.23,719.66,719.75,12036.0,714.7089,715.4717,712.9257,713.0149,12036.0
2024-12-04 10:50:00,719.96,723.02,719.93,722.33,18272.0,713.2229,716.2543,713.1932,715.5707,18272.0
2024-12-04 11:00:00,722.25,723.02,720.1,720.48,16022.0,715.4915,716.2543,713.3616,713.738,16022.0
2024-12-04 11:10:00,720.27,721.26,719.62,719.75,14319.0,713.53,714.5107,712.8861,713.0149,14319.0
2024-12-04 11:20:00,720.01,721.03,719.84,721.03,11153.0,713.2724,714.2829,713.104,714.2829,11153.0
2024-12-04 11:30:00,720.79,721.56,718.7,718.7,11662.0,714.0451,714.8079,711.9747,711.9747,11662.0
2024-12-04 11:40:00,718.87,720.0,718.17,720.0,11827.0,712.1431,713.2625,711.4496,713.2625,11827.0
2024-12-04 11:50:00,719.88,720.14,718.89,719.43,8926.0,713.1436,713.4012,712.1629,712.6979,8926.0
2024-12-04 12:00:00,719.43,719.96,718.59,718.61,8883.0,712.6979,713.2229,711.8657,711.8855,8883.0
2024-12-04 12:10:00,718.6,719.59,718.18,719.43,15646.0,711.8756,712.8564,711.4596,712.6979,15646.0
2024-12-04 12:20:00,719.34,720.32,719.34,719.49,10442.0,712.6087,713.5795,712.6087,712.7573,10442.0
2024-12-04 12:30:00,719.82,720.46,718.99,720.4,17464.0,713.0842,713.7182,712.262,713.6588,17464.0
2024-12-04 12:40:00,719.98,721.0,719.66,720.41,4167.0,713.2427,714.2532,712.9257,713.6687,4167.0
2024-12-04 12:50:00,720.49,722.0,720.35,721.58,8201.0,713.7479,715.2438,713.6092,714.8277,8201.0
2024-12-04 13:00:00,721.08,722.29,721.08,721.48,6598.0,714.3324,715.5311,714.3324,714.7287,6598.0
2024-12-04 13:10:00,721.88,721.88,721.06,721.74,4338.0,715.1249,715.1249,714.3126,714.9862,4338.0
2024-12-04 13:20:00,721.08,721.69,719.3,719.67,17758.0,714.3324,714.9367,712.5691,712.9356,17758.0
2024-12-04 13:30:00,719.66,720.0,718.84,719.12,17456.0,712.9257,713.2625,712.1134,712.3908,17456.0
2024-12-04 13:40:00,719.37,720.47,718.88,720.11,9355.0,712.6384,713.7281,712.153,713.3715,9355.0
2024-12-04 13:50:00,720.0,721.64,719.86,720.87,21629.0,713.2625,714.8872,713.1238,714.1244,21629.0
2024-12-04 14:00:00,720.81,721.78,720.75,721.61,4394.0,714.0649,715.0259,714.0055,714.8575,4394.0
2024-12-04 14:10:00,721.67,721.79,721.02,721.68,5141.0,714.9169,715.0358,714.273,714.9268,5141.0
2024-12-04 14:20:00,721.71,722.14,720.78,720.94,15946.0,714.9565,715.3825,714.0352,714.1937,15946.0
2024-12-04 14:30:00,720.23,721.22,720.23,720.57,7881.0,713.4904,714.4711,713.4904,713.8272,7881.0
2024-12-04 14:40:00,720.06,721.06,719.89,720.73,7470.0,713.322,714.3126,713.1536,713.9857,7470.0
2024-12-04 14:50:00,721.01,721.2,720.52,720.79,10272.0,714.2631,714.4513,713.7777,714.0451,10272.0
2024-12-04 15:00:00,720.78,720.78,719.86,720.5,17139.0,714.0352,714.0352,713.1238,713.7578,17139.0
2024-12-04 15:10:00,720.7,720.98,720.53,720.66,5442.0,713.956,714.2334,713.7876,713.9163,5442.0
2024-12-04 15:20:00,720.69,720.97,720.24,720.75,18976.0,713.9461,714.2234,713.5003,714.0055,18976.0
2024-12-04 15:30:00,720.99,721.75,720.51,721.47,16206.0,714.2433,714.9961,713.7678,714.7188,16206.0
2024-12-04 15:40:00,721.66,722.98,721.46,722.21,35056.0,714.907,716.2146,714.7089,715.4518,35056.0
2024-12-04 15:50:00,722.37,722.63,719.5,719.5,81284.0,715.6103,715.8679,712.7672,712.7672,81284.0
2024-12-05 09:30:00,728.79,729.45,725.64,725.76,74341.0,721.9703,722.6241,718.8497,718.9686,74341.0
2024-12-05 09:40:00,726.46,726.73,724.38,725.48,27409.0,719.6621,719.9295,717.6015,718.6912,27409.0
2024-12-05 09:50:00,725.52,725.52,714.72,714.95,75180.0,718.7309,718.7309,708.0319,708.2598,75180.0
2024-12-05 10:00:00,715.35,718.77,713.46,713.71,38789.0,708.656,712.044,706.7837,707.0314,38789.0
2024-12-05 10:10:00,713.75,714.53,709.06,709.9,38964.0,707.071,707.8437,702.4249,703.257,38964.0
2024-12-05 10:20:00,709.4,711.32,708.0,710.91,24202.0,702.7617,704.6637,701.3748,704.2576,24202.0
2024-12-05 10:30:00,711.07,713.89,710.74,713.37,26300.0,704.4161,707.2097,704.0892,706.6946,26300.0
2024-12-05 10:40:00,713.51,714.36,711.62,713.53,17793.0,706.8333,707.6753,704.9609,706.8531,17793.0
2024-12-05 10:50:00,713.83,715.0,712.88,714.45,14640.0,707.1503,708.3093,706.2092,707.7645,14640.0
2024-12-05 11:00:00,714.49,715.22,713.44,714.32,17563.0,707.8041,708.5273,706.7639,707.6357,17563.0
2024-12-05 11:10:00,714.51,715.01,713.54,714.78,18242.0,707.8239,708.3192,706.863,708.0914,18242.0
2024-12-05 11:20:00,715.1,716.24,714.52,716.1,25609.0,708.4084,709.5377,707.8338,709.399,25609.0
2024-12-05 11:30:00,716.05,718.56,716.0,716.31,39246.0,709.3495,711.836,709.3,709.6071,39246.0
2024-12-05 11:40:00,716.34,716.61,715.11,715.76,11705.0,709.6368,709.9042,708.4183,709.0622,11705.0
2024-12-05 11:50:00,716.04,716.04,714.06,715.95,9853.0,709.3396,709.3396,707.3781,709.2504,9853.0
2024-12-05 12:00:00,715.99,716.37,715.32,715.57,7734.0,709.29,709.6665,708.6263,708.874,7734.0
2024-12-05 12:10:00,715.94,716.79,715.1,715.95,13818.0,709.2405,710.0826,708.4084,709.2504,13818.0
2024-12-05 12:20:00,715.03,715.93,714.08,715.04,10327.0,708.339,709.2306,707.3979,708.3489,10327.0
2024-12-05 12:30:00,714.69,714.69,713.57,714.07,6941.0,708.0022,708.0022,706.8927,707.388,6941.0
2024-12-05 12:40:00,714.49,715.39,713.52,715.38,11777.0,707.8041,708.6957,706.8432,708.6858,11777.0
2024-12-05 12:50:00,715.38,715.75,714.15,715.75,18191.0,708.6858,709.0523,707.4673,709.0523,18191.0
2024-12-05 13:00:00,715.77,715.77,714.55,714.92,8538.0,709.0721,709.0721,707.8635,708.2301,8538.0
2024-12-05 13:10:00,715.14,716.32,714.62,714.86,10707.0,708.448,709.617,707.9329,708.1706,10707.0
2024-12-05 13:20:00,714.7,714.7,711.51,711.81,22026.0,708.0121,708.0121,704.852,705.1492,22026.0
2024-12-05 13:30:00,712.22,713.08,710.62,712.03,18369.0,705.5553,706.4073,703.9703,705.3671,18369.0
2024-12-05 13:40:00,711.63,711.97,710.95,711.25,4885.0,704.9708,705.3077,704.2972,704.5944,4885.0
2024-12-05 13:50:00,711.07,711.59,710.23,710.35,11731.0,704.4161,704.9312,703.5839,703.7028,11731.0
2024-12-05 14:00:00,710.52,710.8,709.04,710.56,18322.0,703.8712,704.1486,702.4051,703.9109,18322.0
2024-12-05 14:10:00,711.28,711.75,710.3,711.73,8918.0,704.6241,705.0897,703.6533,705.0699,8918.0
2024-12-05 14:20:00,711.81,712.74,710.51,710.51,6663.0,705.1492,706.0705,703.8613,703.8613,6663.0
2024-12-05 14:30:00,710.21,710.91,708.94,709.06,11768.0,703.5641,704.2576,702.306,702.4249,11768.0
2024-12-05 14:40:00,708.75,709.86,708.36,709.84,11271.0,702.1178,703.2174,701.7314,703.1976,11271.0
2024-12-05 14:50:00,709.77,711.16,709.08,711.16,8190.0,703.1283,704.5052,702.4447,704.5052,8190.0
2024-12-05 15:00:00,710.68,711.85,710.37,711.42,7432.0,704.0297,705.1888,703.7226,704.7628,7432.0
2024-12-05 15:10:00,711.73,711.82,710.48,711.17,10433.0,705.0699,705.1591,703.8316,704.5152,10433.0
2024-12-05 15:20:00,710.47,710.98,709.55,709.55,5358.0,703.8217,704.3269,702.9103,702.9103,5358.0
2024-12-05 15:30:00,709.64,711.83,709.4,710.7,9974.0,702.9995,705.169,702.7617,704.0496,9974.0
2024-12-05 15:40:00,710.69,710.88,709.67,709.94,12319.0,704.0396,704.2279,703.0292,703.2967,12319.0
2024-12-05 15:50:00,710.3,712.16,710.09,711.64,48506.0,703.6533,705.4959,703.4453,704.9808,48506.0
2024-12-06 09:30:00,711.74,711.83,708.69,709.68,22035.0,705.0798,705.169,702.0584,703.0391,22035.0
2024-12-06 09:40:00,709.76,712.75,708.77,712.17,13473.0,703.1183,706.0804,702.1376,705.5058,13473.0
2024-12-06 09:50:00,712.2,714.61,712.02,714.01,19808.0,705.5355,707.923,705.3572,707.3286,19808.0
2024-12-06 10:00:00,714.5,717.21,714.07,714.45,16525.0,707.814,710.4986,707.388,707.7645,16525.0
2024-12-06 10:10:00,714.54,715.25,714.0,714.0,8867.0,707.8536,708.557,707.3187,707.3187,8867.0
2024-12-06 10:20:00,713.4,714.9,712.93,714.19,7470.0,706.7243,708.2102,706.2587,707.5069,7470.0
2024-12-06 10:30:00,714.41,715.93,713.45,714.78,9737.0,707.7248,709.2306,706.7738,708.0914,9737.0
2024-12-06 10:40:00,714.76,716.05,714.03,715.63,9310.0,708.0716,709.3495,707.3484,708.9334,9310.0
2024-12-06 10:50:00,716.01,716.11,714.51,714.87,11730.0,709.3099,709.4089,707.8239,708.1805,11730.0
2024-12-06 11:00:00,714.8,715.07,712.43,712.66,9081.0,708.1112,708.3787,705.7634,705.9912,9081.0
2024-12-06 11:10:00,712.29,712.49,711.31,712.27,10088.0,705.6247,705.8228,704.6538,705.6049,10088.0
2024-12-06 11:20:00,712.38,715.03,712.38,715.03,23997.0,705.7138,708.339,705.7138,708.339,23997.0
2024-12-06 11:30:00,714.85,716.2,714.0,714.6,20569.0,708.1607,709.4981,707.3187,707.9131,20569.0
2024-12-06 11:40:00,714.95,715.27,713.5,714.01,4243.0,708.2598,708.5768,706.8233,707.3286,4243.0
2024-12-06 11:50:00,713.62,714.08,713.09,713.72,2935.0,706.9422,707.3979,706.4172,707.0413,2935.0
2024-12-06 12:00:00,713.75,713.99,712.39,713.47,9204.0,707.071,707.3088,705.7237,706.7936,9204.0
2024-12-06 12:10:00,712.5,713.42,712.33,712.51,10375.0,705.8327,706.7441,705.6643,705.8426,10375.0
2024-12-06 12:20:00,712.26,713.53,712.06,712.42,9191.0,705.595,706.8531,705.3968,705.7535,9191.0
2024-12-06 12:30:00,712.66,713.12,710.81,710.81,15396.0,705.9912,706.4469,704.1585,704.1585,15396.0
2024-12-06 12:40:00,710.59,710.7,709.9,710.03,8589.0,703.9406,704.0496,703.257,703.3858,8589.0
2024-12-06 12:50:00,710.02,710.5,709.77,710.2,10897.0,703.3759,703.8514,703.1283,703.5542,10897.0
2024-12-06 13:00:00,709.93,711.54,709.3,711.14,8539.0,703.2868,704.8817,702.6627,704.4854,8539.0
2024-12-06 13:10:00,710.93,711.36,710.48,710.71,7692.0,704.2774,704.7034,703.8316,704.0595,7692.0
2024-12-06 13:20:00,710.71,711.64,710.19,710.58,10597.0,704.0595,704.9808,703.5443,703.9307,10597.0
2024-12-06 13:30:00,710.37,710.45,709.22,709.62,7361.0,703.7226,703.8019,702.5834,702.9797,7361.0
2024-12-06 13:40:00,709.68,711.27,709.68,711.27,12803.0,703.0391,704.6142,703.0391,704.6142,12803.0
2024-12-06 13:50:00,710.88,711.25,710.36,711.17,6392.0,704.2279,704.5944,703.7127,704.5152,6392.0
2024-12-06 14:00:00,711.2,711.2,708.77,709.16,13420.0,704.5449,704.5449,702.1376,702.524,13420.0
2024-12-06 14:10:00,709.15,709.28,708.5,709.02,9917.0,702.5141,702.6428,701.8701,702.3853,9917.0
2024-12-06 14:20:00,709.02,709.05,707.84,707.85,8738.0,702.3853,702.415,701.2163,701.2262,8738.0
2024-12-06 14:30:00,707.8,708.16,707.31,708.14,8798.0,701.1767,701.5333,700.6913,701.5135,8798.0
2024-12-06 14:40:00,707.76,708.51,707.08,707.69,7897.0,701.1371,701.88,700.4634,701.0677,7897.0
2024-12-06 14:50:00,708.1,708.22,707.26,707.74,7709.0,701.4739,701.5928,700.6417,701.1172,7709.0
2024-12-06 15:00:00,707.7,708.5,707.21,708.38,10077.0,701.0776,701.8701,700.5922,701.7513,10077.0
2024-12-06 15:10:00,708.34,708.4,707.43,708.26,12367.0,701.7116,701.7711,700.8101,701.6324,12367.0
2024-12-06 15:20:00,707.91,708.92,707.71,708.92,10231.0,701.2857,702.2862,701.0875,702.2862,10231.0
2024-12-06 15:30:00,708.71,709.12,708.1,708.41,9550.0,702.0782,702.4843,701.4739,701.781,9550.0
2024-12-06 15:40:00,708.41,708.73,707.95,708.32,14818.0,701.781,702.098,701.3253,701.6918,14818.0
2024-12-06 15:50:00,708.0,709.04,707.77,709.02,77044.0,701.3748,702.4051,701.147,702.3853,77044.0
2024-12-09 09:30:00,713.25,713.25,706.33,710.02,39743.0,706.5757,706.5757,699.7204,703.3759,39743.0
2024-12-09 09:40:00,709.84,715.61,709.84,715.22,20203.0,703.1976,708.9136,703.1976,708.5273,20203.0
2024-12-09 09:50:00,715.36,717.5,714.74,716.63,13930.0,708.6659,710.7859,708.0517,709.9241,13930.0
2024-12-09 10:00:00,716.47,717.46,715.16,717.32,18359.0,709.7656,710.7463,708.4678,710.6076,18359.0
2024-12-09 10:10:00,716.8,719.66,716.73,719.66,29071.0,710.0925,712.9257,710.0231,712.9257,29071.0
2024-12-09 10:20:00,719.51,722.72,719.23,719.88,29447.0,712.7771,715.9571,712.4997,713.1436,29447.0
2024-12-09 10:30:00,719.39,721.74,719.36,719.49,9782.0,712.6582,714.9862,712.6285,712.7573,9782.0
2024-12-09 10:40:00,719.74,723.21,719.57,719.57,17411.0,713.005,716.4425,712.8365,712.8365,17411.0
2024-12-09 10:50:00,719.97,720.0,717.0,717.0,18089.0,713.2328,713.2625,710.2906,710.2906,18089.0
2024-12-09 11:00:00,716.99,718.0,713.24,714.79,17928.0,710.2807,711.2812,706.5658,708.1013,17928.0
2024-12-09 11:10:00,714.22,714.22,711.05,712.05,8348.0,707.5366,707.5366,704.3963,705.3869,8348.0
2024-12-09 11:20:00,712.05,714.89,711.94,714.58,5854.0,705.3869,708.2003,705.2779,707.8932,5854.0
2024-12-09 11:30:00,714.38,715.55,712.5,714.27,23990.0,707.6951,708.8542,705.8327,707.5861,23990.0
2024-12-09 11:40:00,714.06,714.75,712.82,713.94,11686.0,707.3781,708.0617,706.1497,707.2592,11686.0
2024-12-09 11:50:00,715.55,716.48,714.59,715.27,7147.0,708.8542,709.7755,707.9031,708.5768,7147.0
2024-12-09 12:00:00,715.49,717.09,715.48,716.47,6184.0,708.7947,710.3798,708.7848,709.7656,6184.0
2024-12-09 12:10:00,716.61,717.96,715.98,716.82,23156.0,709.9042,711.2416,709.2801,710.1123,23156.0
2024-12-09 12:20:00,716.7,717.58,716.21,716.21,4572.0,709.9934,710.8652,709.508,709.508,4572.0
2024-12-09 12:30:00,716.9,717.3,716.2,716.95,7538.0,710.1915,710.5878,709.4981,710.2411,7538.0
2024-12-09 12:40:00,716.3,716.99,715.69,716.67,5597.0,709.5971,710.2807,708.9929,709.9637,5597.0
2024-12-09 12:50:00,716.71,717.41,716.0,716.0,3297.0,710.0033,710.6968,709.3,709.3,3297.0
2024-12-09 13:00:00,715.9,715.9,713.76,714.1,8305.0,709.2009,709.2009,707.0809,707.4177,8305.0
2024-12-09 13:10:00,714.7,715.29,714.44,714.81,4979.0,708.0121,708.5966,707.7546,708.1211,4979.0
2024-12-09 13:20:00,714.81,716.0,714.48,715.75,2165.0,708.1211,709.3,707.7942,709.0523,2165.0
2024-12-09 13:30:00,715.65,717.14,715.36,717.14,6375.0,708.9532,710.4293,708.6659,710.4293,6375.0
2024-12-09 13:40:00,717.4,717.42,716.72,717.27,1277.0,710.6869,710.7067,710.0132,710.5581,1277.0
2024-12-09 13:50:00,717.48,717.48,715.89,715.89,1974.0,710.7661,710.7661,709.191,709.191,1974.0
2024-12-09 14:00:00,715.89,715.89,714.32,714.91,5404.0,709.191,709.191,707.6357,708.2202,5404.0
2024-12-09 14:10:00,714.92,715.46,714.6,715.46,4883.0,708.2301,708.765,707.9131,708.765,4883.0
2024-12-09 14:20:00,715.4,715.56,713.78,714.43,6972.0,708.7056,708.8641,707.1007,707.7446,6972.0
2024-12-09 14:30:00,714.51,714.51,713.2,713.23,2797.0,707.8239,707.8239,706.5262,706.5559,2797.0
2024-12-09 14:40:00,713.47,713.71,710.24,710.6,6613.0,706.7936,707.0314,703.5939,703.9505,6613.0
2024-12-09 14:50:00,710.31,712.15,709.95,712.13,5008.0,703.6632,705.486,703.3066,705.4662,5008.0
2024-12-09 15:00:00,711.55,711.55,709.06,709.06,7843.0,704.8916,704.8916,702.4249,702.4249,7843.0
2024-12-09 15:10:00,709.06,709.29,708.52,708.85,6823.0,702.4249,702.6527,701.89,702.2169,6823.0
2024-12-09 15:20:00,708.61,709.79,707.46,707.67,8721.0,701.9791,703.1481,700.8399,701.0479,8721.0
2024-12-09 15:30:00,707.66,708.16,706.74,707.44,29099.0,701.038,701.5333,700.1266,700.8201,29099.0
2024-12-09 15:40:00,707.28,707.43,706.05,706.54,17678.0,700.6616,700.8101,699.4431,699.9285,17678.0
2024-12-09 15:50:00,706.67,707.35,705.65,706.49,59900.0,700.0573,700.7309,699.0468,699.8789,59900.0
2024-12-10 09:30:00,716.62,717.74,715.46,717.73,29751.0,709.9142,711.0237,708.765,711.0138,29751.0
2024-12-10 09:40:00,718.12,718.3,714.83,714.84,11223.0,711.4001,711.5784,708.1409,708.1508,11223.0
2024-12-10 09:50:00,715.14,715.15,712.18,712.71,9935.0,708.448,708.4579,705.5157,706.0407,9935.0
2024-12-10 10:00:00,712.69,712.69,709.2,709.5,8345.0,706.0209,706.0209,702.5636,702.8608,8345.0
2024-12-10 10:10:00,710.0,710.79,709.44,709.55,10295.0,703.3561,704.1387,702.8013,702.9103,10295.0
2024-12-10 10:20:00,709.65,711.46,709.52,709.71,7241.0,703.0094,704.8024,702.8806,703.0688,7241.0
2024-12-10 10:30:00,709.52,709.67,707.88,708.27,16909.0,702.8806,703.0292,701.2559,701.6423,16909.0
2024-12-10 10:40:00,708.05,709.11,707.11,707.57,16034.0,701.4243,702.4744,700.4931,700.9488,16034.0
2024-12-10 10:50:00,707.06,707.24,703.95,704.28,21250.0,700.4436,700.6219,697.3627,697.6896,21250.0
2024-12-10 11:00:00,704.52,704.88,702.25,702.89,11972.0,697.9274,698.284,695.6786,696.3126,11972.0
2024-12-10 11:10:00,703.5,704.36,702.96,703.53,9588.0,696.9169,697.7689,696.382,696.9466,9588.0
2024-12-10 11:20:00,703.63,705.46,703.0,704.8,12382.0,697.0457,698.8586,696.4216,698.2048,12382.0
2024-12-10 11:30:00,704.48,704.77,703.57,703.57,20079.0,697.8878,698.175,696.9863,696.9863,20079.0
2024-12-10 11:40:00,703.3,704.18,700.84,701.25,12282.0,696.7188,697.5906,694.2818,694.688,12282.0
2024-12-10 11:50:00,701.5,702.3,700.57,701.95,7349.0,694.9356,695.7282,694.0143,695.3814,7349.0
2024-12-10 12:00:00,702.83,703.92,702.12,703.56,6081.0,696.2532,697.333,695.5498,696.9764,6081.0
2024-12-10 12:10:00,703.11,704.04,702.0,702.03,9610.0,696.5306,697.4519,695.431,695.4607,9610.0
2024-12-10 12:20:00,702.4,704.0,702.31,703.23,2459.0,695.8272,697.4122,695.7381,696.6495,2459.0
2024-12-10 12:30:00,703.32,704.33,703.26,703.32,5806.0,696.7386,697.7392,696.6792,696.7386,5806.0
2024-12-10 12:40:00,703.43,704.34,703.43,704.34,2422.0,696.8476,697.7491,696.8476,697.7491,2422.0
2024-12-10 12:50:00,704.51,704.71,703.89,704.03,4811.0,697.9175,698.1156,697.3033,697.442,4811.0
2024-12-10 13:00:00,703.97,704.9,703.11,704.31,6235.0,697.3825,698.3038,696.5306,697.7193,6235.0
2024-12-10 13:10:00,703.47,704.86,703.04,703.98,2112.0,696.8872,698.2642,696.4612,697.3924,2112.0
2024-12-10 13:20:00,704.36,705.0,703.84,704.19,5499.0,697.7689,698.4029,697.2537,697.6005,5499.0
2024-12-10 13:30:00,704.46,706.27,704.45,705.09,1794.0,697.8679,699.661,697.858,698.492,1794.0
2024-12-10 13:40:00,704.94,705.39,704.59,705.39,4126.0,698.3435,698.7892,697.9967,698.7892,4126.0
2024-12-10 13:50:00,705.41,705.95,704.5,705.19,10766.0,698.8091,699.344,697.9076,698.5911,10766.0
2024-12-10 14:00:00,705.33,706.66,704.85,705.62,7838.0,698.7298,700.0474,698.2543,699.0171,7838.0
2024-12-10 14:10:00,705.75,706.13,705.21,706.12,6318.0,699.1459,699.5223,698.6109,699.5124,6318.0
2024-12-10 14:20:00,706.27,707.64,706.17,706.43,6618.0,699.661,701.0182,699.5619,699.8195,6618.0
2024-12-10 14:30:00,706.82,707.02,706.05,706.48,12564.0,700.2059,700.404,699.4431,699.869,12564.0
2024-12-10 14:40:00,706.14,707.88,706.14,706.97,7353.0,699.5322,701.2559,699.5322,700.3545,7353.0
2024-12-10 14:50:00,707.16,707.47,706.52,707.22,3859.0,700.5427,700.8498,699.9087,700.6021,3859.0
2024-12-10 15:00:00,707.22,707.39,704.19,704.7,11670.0,700.6021,700.7705,697.6005,698.1057,11670.0
2024-12-10 15:10:00,704.44,704.82,703.33,703.79,4801.0,697.8481,698.2246,696.7485,697.2042,4801.0
2024-12-10 15:20:00,703.51,704.09,702.5,702.81,5633.0,696.9268,697.5014,695.9263,696.2334,5633.0
2024-12-10 15:30:00,702.8,702.87,701.54,702.35,6997.0,696.2235,696.2928,694.9753,695.7777,6997.0
2024-12-10 15:40:00,702.26,705.08,702.26,705.08,10604.0,695.6885,698.4821,695.6885,698.4821,10604.0
2024-12-10 15:50:00,705.08,706.49,704.62,705.27,36769.0,698.4821,699.8789,698.0264,698.6704,36769.0
2024-12-11 09:30:00,711.89,711.89,708.83,709.39,34547.0,705.2284,705.2284,702.197,702.7518,34547.0
2024-12-11 09:40:00,710.19,715.21,710.19,714.18,19745.0,703.5443,708.5173,703.5443,707.497,19745.0
2024-12-11 09:50:00,714.07,715.3,713.1,714.04,22444.0,707.388,708.6065,706.4271,707.3583,22444.0
2024-12-11 10:00:00,714.78,715.51,713.53,715.1,17506.0,708.0914,708.8145,706.8531,708.4084,17506.0
2024-12-11 10:10:00,715.24,716.36,714.47,715.62,22647.0,708.5471,709.6566,707.7843,708.9235,22647.0
2024-12-11 10:20:00,715.66,715.69,712.65,712.65,7978.0,708.9631,708.9929,705.9813,705.9813,7978.0
2024-12-11 10:30:00,712.65,713.5,711.71,711.71,10490.0,705.9813,706.8233,705.0501,705.0501,10490.0
2024-12-11 10:40:00,711.44,712.4,708.86,708.9,9784.0,704.7826,705.7336,702.2268,702.2664,9784.0
2024-12-11 10:50:00,709.13,709.13,706.49,707.79,13847.0,702.4942,702.4942,699.8789,701.1668,13847.0
2024-12-11 11:00:00,708.56,711.23,708.28,710.79,8842.0,701.9296,704.5746,701.6522,704.1387,8842.0
2024-12-11 11:10:00,710.47,711.54,710.33,711.38,3871.0,703.8217,704.8817,703.683,704.7232,3871.0
2024-12-11 11:20:00,711.58,712.59,711.57,712.58,14726.0,704.9213,705.9219,704.9114,705.912,14726.0
2024-12-11 11:30:00,712.6,712.99,710.75,711.35,16219.0,705.9318,706.3181,704.0991,704.6935,16219.0
2024-12-11 11:40:00,711.32,711.56,709.44,710.11,8310.0,704.6637,704.9015,702.8013,703.4651,8310.0
2024-12-11 11:50:00,709.58,711.87,709.26,711.87,6426.0,702.94,705.2086,702.623,705.2086,6426.0
2024-12-11 12:00:00,711.8,713.6,711.8,712.74,9969.0,705.1393,706.9224,705.1393,706.0705,9969.0
2024-12-11 12:10:00,712.74,713.16,711.61,712.03,3607.0,706.0705,706.4865,704.951,705.3671,3607.0
2024-12-11 12:20:00,712.11,713.63,711.63,712.55,10958.0,705.4464,706.9521,704.9708,705.8822,10958.0
2024-12-11 12:30:00,712.55,712.55,710.95,711.69,6280.0,705.8822,705.8822,704.2972,705.0303,6280.0
2024-12-11 12:40:00,712.27,713.0,711.54,712.75,4958.0,705.6049,706.328,704.8817,706.0804,4958.0
2024-12-11 12:50:00,713.26,713.26,711.77,712.29,3192.0,706.5856,706.5856,705.1095,705.6247,3192.0
2024-12-11 13:00:00,712.81,713.76,712.62,713.05,5661.0,706.1398,707.0809,705.9516,706.3776,5661.0
2024-12-11 13:10:00,713.01,713.17,712.57,713.01,4096.0,706.3379,706.4964,705.9021,706.3379,4096.0
2024-12-11 13:20:00,713.33,714.35,712.69,714.35,4372.0,706.6549,707.6654,706.0209,707.6654,4372.0
2024-12-11 13:30:00,714.3,715.04,713.98,714.55,5269.0,707.6159,708.3489,707.2989,707.8635,5269.0
2024-12-11 13:40:00,713.7,714.35,713.06,713.89,2101.0,707.0215,707.6654,706.3875,707.2097,2101.0
2024-12-11 13:50:00,713.8,713.94,713.02,713.02,4071.0,707.1205,707.2592,706.3478,706.3478,4071.0
2024-12-11 14:00:00,713.0,714.01,713.0,713.59,4558.0,706.328,707.3286,706.328,706.9125,4558.0
2024-12-11 14:10:00,713.67,714.67,713.5,713.5,4423.0,706.9918,707.9824,706.8233,706.8233,4423.0
2024-12-11 14:20:00,713.88,714.67,713.88,714.54,6137.0,707.1998,707.9824,707.1998,707.8536,6137.0
2024-12-11 14:30:00,714.16,715.23,714.16,714.66,7395.0,707.4772,708.5372,707.4772,707.9725,7395.0
2024-12-11 14:40:00,714.16,714.94,713.78,714.63,6687.0,707.4772,708.2499,707.1007,707.9428,6687.0
2024-12-11 14:50:00,714.0,714.18,712.41,713.12,6450.0,707.3187,707.497,705.7435,706.4469,6450.0
2024-12-11 15:00:00,713.85,715.0,713.83,715.0,4291.0,707.1701,708.3093,707.1503,708.3093,4291.0
2024-12-11 15:10:00,714.31,716.3,714.14,715.66,11568.0,707.6258,709.5971,707.4574,708.9631,11568.0
2024-12-11 15:20:00,715.83,717.48,715.82,717.3,21572.0,709.1315,710.7661,709.1216,710.5878,21572.0
2024-12-11 15:30:00,717.13,718.0,716.46,716.46,10697.0,710.4194,711.2812,709.7557,709.7557,10697.0
2024-12-11 15:40:00,716.28,717.0,715.49,715.49,20514.0,709.5773,710.2906,708.7947,708.7947,20514.0
2024-12-11 15:50:00,715.34,715.39,713.46,714.46,49181.0,708.6461,708.6957,706.7837,707.7744,49181.0
2024-12-12 09:30:00,713.34,715.28,710.87,715.28,26753.0,706.6648,708.5867,704.218,708.5867,26753.0
2024-12-12 09:40:00,715.29,719.0,714.15,718.63,12505.0,708.5966,712.2719,707.4673,711.9053,12505.0
2024-12-12 09:50:00,718.49,719.88,717.03,717.94,14470.0,711.7667,713.1436,710.3203,711.2218,14470.0
2024-12-12 10:00:00,718.12,719.15,715.91,716.02,15282.0,711.4001,712.4205,709.2108,709.3198,15282.0
2024-12-12 10:10:00,716.21,717.05,713.75,716.62,13304.0,709.508,710.3401,707.071,709.9142,13304.0
2024-12-12 10:20:00,716.45,717.18,715.69,716.46,4441.0,709.7457,710.4689,708.9929,709.7557,4441.0
2024-12-12 10:30:00,715.4,716.15,714.74,715.62,3803.0,708.7056,709.4486,708.0517,708.9235,3803.0
2024-12-12 10:40:00,715.53,716.24,714.43,715.8,5586.0,708.8344,709.5377,707.7446,709.1018,5586.0
2024-12-12 10:50:00,715.63,716.14,715.28,715.98,5941.0,708.9334,709.4386,708.5867,709.2801,5941.0
2024-12-12 11:00:00,716.31,718.78,716.27,717.4,18826.0,709.6071,712.0539,709.5674,710.6869,18826.0
2024-12-12 11:10:00,717.23,717.85,716.73,717.85,3445.0,710.5184,711.1326,710.0231,711.1326,3445.0
2024-12-12 11:20:00,717.78,718.34,717.21,718.34,8216.0,711.0633,711.6181,710.4986,711.6181,8216.0
2024-12-12 11:30:00,718.58,718.6,715.31,715.31,9125.0,711.8558,711.8756,708.6164,708.6164,9125.0
2024-12-12 11:40:00,715.53,715.77,712.79,714.4,8595.0,708.8344,709.0721,706.12,707.7149,8595.0
2024-12-12 11:50:00,714.19,714.19,712.42,712.56,3273.0,707.5069,707.5069,705.7535,705.8921,3273.0
2024-12-12 12:00:00,712.5,714.72,712.45,714.45,3232.0,705.8327,708.0319,705.7832,707.7645,3232.0
2024-12-12 12:10:00,713.92,714.83,713.91,714.1,4475.0,707.2394,708.1409,707.2295,707.4177,4475.0
2024-12-12 12:20:00,714.11,714.78,713.7,714.49,5277.0,707.4276,708.0914,707.0215,707.8041,5277.0
2024-12-12 12:30:00,713.66,713.66,711.6,712.68,6751.0,706.9819,706.9819,704.9411,706.011,6751.0
2024-12-12 12:40:00,712.72,713.13,711.64,712.84,4166.0,706.0506,706.4568,704.9808,706.1695,4166.0
2024-12-12 12:50:00,712.84,713.57,712.65,713.57,5855.0,706.1695,706.8927,705.9813,706.8927,5855.0
2024-12-12 13:00:00,713.51,713.55,711.77,712.58,2759.0,706.8333,706.8729,705.1095,705.912,2759.0
2024-12-12 13:10:00,712.65,714.62,712.19,714.62,2695.0,705.9813,707.9329,705.5256,707.9329,2695.0
2024-12-12 13:20:00,714.79,714.79,713.01,713.87,4559.0,708.1013,708.1013,706.3379,707.1899,4559.0
2024-12-12 13:30:00,713.04,713.58,712.77,712.87,2806.0,706.3677,706.9026,706.1002,706.1992,2806.0
2024-12-12 13:40:00,713.12,713.23,712.03,712.74,4881.0,706.4469,706.5559,705.3671,706.0705,4881.0
2024-12-12 13:50:00,713.23,713.63,712.08,712.5,2964.0,706.5559,706.9521,705.4166,705.8327,2964.0
2024-12-12 14:00:00,712.08,713.32,711.67,713.32,9127.0,705.4166,706.645,705.0105,706.645,9127.0
2024-12-12 14:10:00,713.49,714.0,712.75,712.75,2253.0,706.8134,707.3187,706.0804,706.0804,2253.0
2024-12-12 14:20:00,713.08,713.15,712.29,712.43,2181.0,706.4073,706.4766,705.6247,705.7634,2181.0
2024-12-12 14:30:00,712.22,713.35,712.22,712.45,4065.0,705.5553,706.6748,705.5553,705.7832,4065.0
2024-12-12 14:40:00,712.45,713.23,712.26,712.57,2799.0,705.7832,706.5559,705.595,705.9021,2799.0
2024-12-12 14:50:00,712.49,712.85,712.22,712.22,3245.0,705.8228,706.1794,705.5553,705.5553,3245.0
2024-12-12 15:00:00,712.87,713.02,712.05,712.39,8201.0,706.1992,706.3478,705.3869,705.7237,8201.0
2024-12-12 15:10:00,711.94,712.67,711.52,712.32,2193.0,705.2779,706.0011,704.8619,705.6544,2193.0
2024-12-12 15:20:00,712.16,712.16,711.08,711.4,2316.0,705.4959,705.4959,704.426,704.743,2316.0
2024-12-12 15:30:00,711.42,712.14,711.22,711.22,2503.0,704.7628,705.4761,704.5647,704.5647,2503.0
2024-12-12 15:40:00,711.1,712.85,711.09,712.46,2971.0,704.4458,706.1794,704.4359,705.7931,2971.0
2024-12-12 15:50:00,712.26,713.79,710.63,713.1,40873.0,705.595,707.1106,703.9802,706.4271,40873.0
2024-12-13 09:30:00,718.58,721.32,718.3,720.88,48089.0,711.8558,714.5702,711.5784,714.1343,48089.0
2024-12-13 09:40:00,721.0,723.82,720.3,722.72,21275.0,714.2532,717.0468,713.5597,715.9571,21275.0
2024-12-13 09:50:00,722.86,724.98,722.86,724.67,23709.0,716.0958,718.1959,716.0958,717.8888,23709.0
2024-12-13 10:00:00,724.63,724.63,722.6,723.28,26012.0,717.8492,717.8492,715.8382,716.5118,26012.0
2024-12-13 10:10:00,723.03,724.23,720.72,721.42,30429.0,716.2642,717.4529,713.9758,714.6692,30429.0
2024-12-13 10:20:00,721.56,721.96,720.22,721.39,22198.0,714.8079,715.2042,713.4805,714.6395,22198.0
2024-12-13 10:30:00,721.07,723.5,721.06,722.67,22595.0,714.3225,716.7298,714.3126,715.9075,22595.0
2024-12-13 10:40:00,722.5,722.5,721.07,722.47,10195.0,715.7391,715.7391,714.3225,715.7094,10195.0
2024-12-13 10:50:00,722.21,722.21,719.0,719.0,11011.0,715.4518,715.4518,712.2719,712.2719,11011.0
2024-12-13 11:00:00,718.99,719.22,717.43,718.67,21643.0,712.262,712.4898,710.7166,711.945,21643.0
2024-12-13 11:10:00,719.02,720.96,718.4,720.74,39726.0,712.2917,714.2135,711.6775,713.9956,39726.0
2024-12-13 11:20:00,720.4,721.2,720.0,720.28,11046.0,713.6588,714.4513,713.2625,713.5399,11046.0
2024-12-13 11:30:00,721.0,723.0,719.75,719.75,23508.0,714.2532,716.2345,713.0149,713.0149,23508.0
2024-12-13 11:40:00,719.69,719.89,718.56,718.9,4377.0,712.9554,713.1536,711.836,712.1728,4377.0
2024-12-13 11:50:00,718.56,718.6,717.8,717.89,5468.0,711.836,711.8756,711.0831,711.1723,5468.0
2024-12-13 12:00:00,718.36,719.04,718.13,719.04,7439.0,711.6379,712.3115,711.41,712.3115,7439.0
2024-12-13 12:10:00,718.9,719.04,718.0,718.26,10247.0,712.1728,712.3115,711.2812,711.5388,10247.0
2024-12-13 12:20:00,718.56,718.59,716.91,716.95,7328.0,711.836,711.8657,710.2014,710.2411,7328.0
2024-12-13 12:30:00,717.1,717.36,716.66,717.17,8000.0,710.3897,710.6472,709.9538,710.459,8000.0
2024-12-13 12:40:00,717.24,718.17,716.94,718.17,8555.0,710.5284,711.4496,710.2312,711.4496,8555.0
2024-12-13 12:50:00,718.13,719.04,718.12,718.2,2480.0,711.41,712.3115,711.4001,711.4794,2480.0
2024-12-13 13:00:00,718.07,719.07,718.07,718.55,3919.0,711.3506,712.3412,711.3506,711.8261,3919.0
2024-12-13 13:10:00,719.04,719.04,716.82,716.88,11198.0,712.3115,712.3115,710.1123,710.1717,11198.0
2024-12-13 13:20:00,716.74,716.9,716.22,716.72,8859.0,710.033,710.1915,709.5179,710.0132,8859.0
2024-12-13 13:30:00,716.88,717.4,716.55,717.1,4493.0,710.1717,710.6869,709.8448,710.3897,4493.0
2024-12-13 13:40:00,717.41,717.89,716.45,717.86,6328.0,710.6968,711.1723,709.7457,711.1426,6328.0
2024-12-13 13:50:00,717.52,717.65,716.9,717.03,4938.0,710.8057,710.9345,710.1915,710.3203,4938.0
2024-12-13 14:00:00,717.12,717.62,716.7,716.96,3337.0,710.4095,710.9048,709.9934,710.251,3337.0
2024-12-13 14:10:00,716.64,716.91,716.57,716.71,4370.0,709.934,710.2014,709.8646,710.0033,4370.0
2024-12-13 14:20:00,716.69,717.21,716.69,716.97,4033.0,709.9835,710.4986,709.9835,710.2609,4033.0
2024-12-13 14:30:00,717.13,717.87,716.61,717.57,7120.0,710.4194,711.1525,709.9042,710.8553,7120.0
2024-12-13 14:40:00,717.54,718.67,717.54,717.58,5495.0,710.8255,711.945,710.8255,710.8652,5495.0
2024-12-13 14:50:00,717.88,718.52,717.88,718.44,5080.0,711.1624,711.7964,711.1624,711.7171,5080.0
2024-12-13 15:00:00,718.47,718.56,717.75,718.13,10338.0,711.7468,711.836,711.0336,711.41,10338.0
2024-12-13 15:10:00,718.45,718.56,717.98,718.49,5991.0,711.727,711.836,711.2614,711.7667,5991.0
2024-12-13 15:20:00,718.43,719.0,717.61,719.0,9507.0,711.7072,712.2719,710.8949,712.2719,9507.0
2024-12-13 15:30:00,718.89,720.07,718.85,719.29,15894.0,712.1629,713.3319,712.1233,712.5592,15894.0
2024-12-13 15:40:00,719.26,719.5,717.7,718.25,10400.0,712.5294,712.7672,710.984,711.5289,10400.0
2024-12-13 15:50:00,718.38,719.18,717.2,718.6,44006.0,711.6577,712.4502,710.4887,711.8756,44006.0
2024-12-16 09:30:00,720.05,720.34,713.33,714.77,33268.0,713.3121,713.5993,706.6549,708.0815,33268.0
2024-12-16 09:40:00,714.66,719.0,713.99,718.75,11965.0,707.9725,712.2719,707.3088,712.0242,11965.0
2024-12-16 09:50:00,718.73,722.08,717.99,720.1,18850.0,712.0044,715.3231,711.2713,713.3616,18850.0
2024-12-16 10:00:00,720.17,723.27,719.7,722.7,13107.0,713.4309,716.5019,712.9653,715.9373,13107.0
2024-12-16 10:10:00,722.59,722.67,720.24,720.75,11325.0,715.8283,715.9075,713.5003,714.0055,11325.0
2024-12-16 10:20:00,720.84,723.71,719.8,723.58,16556.0,714.0947,716.9378,713.0644,716.809,16556.0
2024-12-16 10:30:00,723.71,724.61,723.18,724.1,10501.0,716.9378,717.8294,716.4128,717.3242,10501.0
2024-12-16 10:40:00,724.27,724.49,723.08,724.18,10071.0,717.4926,717.7105,716.3137,717.4034,10071.0
2024-12-16 10:50:00,724.12,725.45,723.4,723.67,16889.0,717.344,718.6615,716.6307,716.8982,16889.0
2024-12-16 11:00:00,723.63,725.15,723.11,725.15,10844.0,716.8586,718.3643,716.3434,718.3643,10844.0
2024-12-16 11:10:00,724.96,725.21,724.32,724.66,18091.0,718.1761,718.4238,717.5421,717.8789,18091.0
2024-12-16 11:20:00,724.67,725.15,722.4,722.54,12687.0,717.8888,718.3643,715.6401,715.7788,12687.0
2024-12-16 11:30:00,722.5,723.8,721.81,723.12,30976.0,715.7391,717.027,715.0556,716.3533,30976.0
2024-12-16 11:40:00,723.25,724.19,722.34,723.82,4974.0,716.4821,717.4133,715.5806,717.0468,4974.0
2024-12-16 11:50:00,724.15,726.53,723.6,726.29,10744.0,717.3737,719.7314,716.8288,719.4937,10744.0
2024-12-16 12:00:00,726.15,729.0,725.73,727.67,18923.0,719.355,722.1783,718.9389,720.8608,18923.0
2024-12-16 12:10:00,727.67,729.5,727.57,728.52,10923.0,720.8608,722.6736,720.7617,721.7028,10923.0
2024-12-16 12:20:00,728.57,729.31,727.1,728.15,11578.0,721.7523,722.4854,720.2961,721.3363,11578.0
2024-12-16 12:30:00,728.0,729.28,727.99,728.3,12274.0,721.1877,722.4557,721.1778,721.4849,12274.0
2024-12-16 12:40:00,728.07,729.3,727.65,729.27,14983.0,721.257,722.4755,720.8409,722.4458,14983.0
2024-12-16 12:50:00,729.17,729.17,727.38,727.98,16099.0,722.3467,722.3467,720.5735,721.1679,16099.0
2024-12-16 13:00:00,727.69,728.9,727.35,728.9,19288.0,720.8806,722.0792,720.5437,722.0792,19288.0
2024-12-16 13:10:00,728.9,731.0,728.9,730.32,31547.0,722.0792,724.1596,722.0792,723.486,31547.0
2024-12-16 13:20:00,730.46,730.82,729.53,729.67,12957.0,723.6246,723.9813,722.7033,722.842,12957.0
2024-12-16 13:30:00,729.61,729.61,727.93,727.93,7131.0,722.7826,722.7826,721.1183,721.1183,7131.0
2024-12-16 13:40:00,728.22,728.22,727.14,727.34,10611.0,721.4056,721.4056,720.3357,720.5338,10611.0
2024-12-16 13:50:00,727.34,727.58,726.76,726.89,10127.0,720.5338,720.7716,719.9593,720.0881,10127.0
2024-12-16 14:00:00,727.11,727.85,726.48,726.79,8705.0,720.306,721.0391,719.6819,719.989,8705.0
2024-12-16 14:10:00,726.79,727.29,726.53,727.25,10703.0,719.989,720.4843,719.7314,720.4447,10703.0
2024-12-16 14:20:00,727.13,727.67,726.44,726.73,9311.0,720.3258,720.8608,719.6423,719.9295,9311.0
2024-12-16 14:30:00,727.07,727.07,725.75,726.58,10607.0,720.2664,720.2664,718.9587,719.781,10607.0
2024-12-16 14:40:00,726.85,727.03,726.18,727.03,5607.0,720.0484,720.2267,719.3847,720.2267,5607.0
2024-12-16 14:50:00,727.04,727.77,726.39,727.31,6647.0,720.2366,720.9598,719.5927,720.5041,6647.0
2024-12-16 15:00:00,727.31,728.35,727.05,728.35,6213.0,720.5041,721.5344,720.2466,721.5344,6213.0
2024-12-16 15:10:00,728.23,728.69,727.8,727.95,13108.0,721.4155,721.8712,720.9895,721.1381,13108.0
2024-12-16 15:20:00,727.75,728.01,726.51,728.01,6757.0,720.94,721.1976,719.7116,721.1976,6757.0
2024-12-16 15:30:00,727.71,728.49,727.0,727.67,10288.0,720.9004,721.6731,720.197,720.8608,10288.0
2024-12-16 15:40:00,727.34,727.67,723.33,723.66,28353.0,720.5338,720.8608,716.5614,716.8883,28353.0
2024-12-16 15:50:00,723.66,723.97,722.37,722.37,43474.0,716.8883,717.1954,715.6103,715.6103,43474.0
2024-12-17 09:30:00,739.69,743.55,736.0,741.24,70136.0,732.7683,736.5922,729.1128,734.3038,70136.0
2024-12-17 09:40:00,742.02,745.12,741.54,742.73,31533.0,735.0765,738.1475,734.601,735.7798,31533.0
2024-12-17 09:50:00,742.58,743.08,737.06,737.06,17799.0,735.6312,736.1266,730.1629,730.1629,17799.0
2024-12-17 10:00:00,737.39,738.3,735.17,738.3,29342.0,730.4898,731.3913,728.2906,731.3913,29342.0
2024-12-17 10:10:00,738.24,740.17,738.04,739.68,23730.0,731.3318,733.2438,731.1337,732.7584,23730.0
2024-12-17 10:20:00,739.91,739.91,737.0,737.6,17839.0,732.9862,732.9862,730.1034,730.6978,17839.0
2024-12-17 10:30:00,737.2,739.61,736.55,739.61,11081.0,730.3016,732.689,729.6577,732.689,11081.0
2024-12-17 10:40:00,739.54,739.68,735.54,735.66,17343.0,732.6197,732.7584,728.6571,728.776,17343.0
2024-12-17 10:50:00,735.88,737.21,735.7,736.75,12902.0,728.9939,730.3115,728.8156,729.8558,12902.0
2024-12-17 11:00:00,736.88,737.66,735.86,737.11,15267.0,729.9846,730.7573,728.9741,730.2124,15267.0
2024-12-17 11:10:00,737.2,738.05,736.58,736.88,12002.0,730.3016,731.1436,729.6874,729.9846,12002.0
2024-12-17 11:20:00,736.99,737.18,735.81,737.15,9828.0,730.0935,730.2818,728.9246,730.252,9828.0
2024-12-17 11:30:00,737.07,740.48,736.77,739.57,35336.0,730.1728,733.5509,729.8756,732.6494,35336.0
2024-12-17 11:40:00,739.38,739.86,737.9,738.21,6118.0,732.4612,732.9367,730.995,731.3021,6118.0
2024-12-17 11:50:00,737.54,741.0,737.54,740.04,19424.0,730.6384,734.066,730.6384,733.115,19424.0
2024-12-17 12:00:00,740.5,740.53,736.8,738.09,13387.0,733.5707,733.6004,729.9053,731.1832,13387.0
2024-12-17 12:10:00,737.2,738.27,736.85,736.85,5322.0,730.3016,731.3616,729.9548,729.9548,5322.0
2024-12-17 12:20:00,736.65,738.0,736.51,737.82,8382.0,729.7567,731.0941,729.618,730.9158,8382.0
2024-12-17 12:30:00,738.15,739.14,737.8,738.8,3660.0,731.2427,732.2234,730.896,731.8866,3660.0
2024-12-17 12:40:00,738.61,739.81,738.36,738.83,7581.0,731.6984,732.8872,731.4507,731.9163,7581.0
2024-12-17 12:50:00,738.73,739.0,737.9,738.77,12377.0,731.8173,732.0847,730.995,731.8569,12377.0
2024-12-17 13:00:00,738.0,738.98,737.52,738.66,7067.0,731.0941,732.0649,730.6186,731.7479,7067.0
2024-12-17 13:10:00,738.84,739.4,737.96,738.12,3432.0,731.9262,732.481,731.0545,731.213,3432.0
2024-12-17 13:20:00,738.31,739.21,738.22,738.22,3340.0,731.4012,732.2928,731.312,731.312,3340.0
2024-12-17 13:30:00,738.43,738.44,737.0,737.11,9477.0,731.5201,731.53,730.1034,730.2124,9477.0
2024-12-17 13:40:00,737.14,737.49,736.03,736.16,8530.0,730.2421,730.5889,729.1425,729.2713,8530.0
2024-12-17 13:50:00,736.51,736.97,735.44,735.44,6123.0,729.618,730.0737,728.558,728.558,6123.0
2024-12-17 14:00:00,735.44,735.47,733.72,734.97,16458.0,728.558,728.5878,726.8541,728.0924,16458.0
2024-12-17 14:10:00,735.64,736.35,734.51,735.76,8699.0,728.7562,729.4595,727.6367,728.875,8699.0
2024-12-17 14:20:00,735.45,737.28,735.29,736.63,7167.0,728.5679,730.3808,728.4094,729.7369,7167.0
2024-12-17 14:30:00,737.01,737.02,735.58,736.26,6656.0,730.1134,730.1233,728.6967,729.3704,6656.0
2024-12-17 14:40:00,736.55,736.76,734.61,735.25,8466.0,729.6577,729.8657,727.7358,728.3698,8466.0
2024-12-17 14:50:00,734.45,735.7,734.45,735.53,8483.0,727.5773,728.8156,727.5773,728.6472,8483.0
2024-12-17 15:00:00,735.56,735.86,733.7,734.58,12060.0,728.6769,728.9741,726.8343,727.7061,12060.0
2024-12-17 15:10:00,734.4,735.19,733.77,735.12,7978.0,727.5278,728.3104,726.9037,728.241,7978.0
2024-12-17 15:20:00,734.96,735.45,734.28,734.75,7615.0,728.0825,728.5679,727.4089,727.8745,7615.0
2024-12-17 15:30:00,735.02,735.11,732.68,733.97,17450.0,728.142,728.2311,725.8239,727.1018,17450.0
2024-12-17 15:40:00,733.97,735.52,733.56,734.98,26586.0,727.1018,728.6373,726.6956,728.1023,26586.0
2024-12-17 15:50:00,734.65,735.93,734.65,735.4,63015.0,727.7754,729.0435,727.7754,728.5184,63015.0
2024-12-18 09:30:00,748.71,752.28,744.26,752.28,68493.0,741.7039,745.2405,737.2955,745.2405,68493.0
2024-12-18 09:40:00,752.35,754.96,751.3,752.67,37776.0,745.3098,747.8954,744.2696,745.6268,37776.0
2024-12-18 09:50:00,753.0,755.55,751.98,752.16,32354.0,745.9537,748.4799,744.9433,745.1216,32354.0
2024-12-18 10:00:00,752.34,753.66,751.0,752.98,13931.0,745.2999,746.6075,743.9724,745.9339,13931.0
2024-12-18 10:10:00,753.05,755.75,752.9,755.29,24485.0,746.0033,748.678,745.8547,748.2223,24485.0
2024-12-18 10:20:00,755.09,757.2,754.26,755.3,25526.0,748.0242,750.1144,747.2019,748.2322,25526.0
2024-12-18 10:30:00,755.48,756.16,754.36,755.25,13502.0,748.4105,749.0842,747.301,748.1827,13502.0
2024-12-18 10:40:00,755.17,756.62,754.92,756.06,9091.0,748.1034,749.5398,747.8558,748.9851,9091.0
2024-12-18 10:50:00,756.13,756.14,754.45,754.78,12929.0,749.0544,749.0643,747.3902,747.7171,12929.0
2024-12-18 11:00:00,754.45,754.49,752.9,752.9,13772.0,747.3902,747.4298,745.8547,745.8547,13772.0
2024-12-18 11:10:00,752.75,753.64,751.41,751.63,14353.0,745.7061,746.5877,744.3786,744.5965,14353.0
2024-12-18 11:20:00,751.66,752.66,751.19,752.23,12693.0,744.6263,745.6169,744.1607,745.1909,12693.0
2024-12-18 11:30:00,752.4,752.69,750.75,751.67,20468.0,745.3593,745.6466,743.7248,744.6362,20468.0
2024-12-18 11:40:00,751.83,751.83,750.65,750.89,14680.0,744.7947,744.7947,743.6257,743.8635,14680.0
2024-12-18 11:50:00,751.18,752.61,750.91,751.82,14023.0,744.1508,745.5674,743.8833,744.7848,14023.0
2024-12-18 12:00:00,752.06,753.12,751.97,752.76,7841.0,745.0225,746.0726,744.9334,745.716,7841.0
2024-12-18 12:10:00,753.32,753.95,752.99,753.95,11357.0,746.2707,746.8948,745.9438,746.8948,11357.0
2024-12-18 12:20:00,754.1,754.25,753.16,753.51,5527.0,747.0434,747.192,746.1122,746.459,5527.0
2024-12-18 12:30:00,753.31,754.0,752.96,753.29,9990.0,746.2608,746.9444,745.9141,746.241,9990.0
2024-12-18 12:40:00,753.22,753.49,752.08,753.49,7543.0,746.1717,746.4391,745.0423,746.4391,7543.0
2024-12-18 12:50:00,753.42,753.99,752.74,753.23,9426.0,746.3698,746.9345,745.6962,746.1816,9426.0
2024-12-18 13:00:00,753.17,754.0,753.0,753.46,6528.0,746.1221,746.9444,745.9537,746.4094,6528.0
2024-12-18 13:10:00,753.02,753.67,753.0,753.13,8399.0,745.9735,746.6175,745.9537,746.0825,8399.0
2024-12-18 13:20:00,752.99,754.0,752.95,753.13,6777.0,745.9438,746.9444,745.9042,746.0825,6777.0
2024-12-18 13:30:00,752.91,753.18,752.15,752.49,21290.0,745.8646,746.132,745.1117,745.4485,21290.0
2024-12-18 13:40:00,752.49,752.49,751.53,751.94,20094.0,745.4485,745.4485,744.4975,744.9036,20094.0
2024-12-18 13:50:00,752.23,753.14,752.08,752.67,2565.0,745.1909,746.0924,745.0423,745.6268,2565.0
2024-12-18 14:00:00,752.1,752.1,741.06,742.68,41552.0,745.0621,745.0621,734.1255,735.7303,41552.0
2024-12-18 14:10:00,742.44,746.77,741.55,743.04,32301.0,735.4925,739.782,734.6109,736.0869,32301.0
2024-12-18 14:20:00,743.27,746.71,741.61,741.71,19814.0,736.3148,739.7226,734.6703,734.7694,19814.0
2024-12-18 14:30:00,741.5,744.39,739.35,742.31,42439.0,734.5613,737.4243,732.4315,735.3638,42439.0
2024-12-18 14:40:00,742.77,743.97,736.2,738.09,30699.0,735.8195,737.0082,729.3109,731.1832,30699.0
2024-12-18 14:50:00,739.26,740.11,732.18,733.0,24002.0,732.3423,733.1843,725.3285,726.1409,24002.0
2024-12-18 15:00:00,733.7,734.05,728.98,730.63,26437.0,726.8343,727.1811,722.1585,723.7931,26437.0
2024-12-18 15:10:00,730.75,730.75,725.97,728.21,26291.0,723.9119,723.9119,719.1767,721.3957,26291.0
2024-12-18 15:20:00,728.28,731.1,725.25,725.25,18359.0,721.465,724.2587,718.4634,718.4634,18359.0
2024-12-18 15:30:00,725.86,727.46,718.0,718.0,38101.0,719.0677,720.6527,711.2812,711.2812,38101.0
2024-12-18 15:40:00,718.0,723.56,715.48,723.2,74316.0,711.2812,716.7892,708.7848,716.4326,74316.0
2024-12-18 15:50:00,723.71,728.41,719.0,719.29,99371.0,716.9378,721.5938,712.2719,712.5592,99371.0
2024-12-19 09:30:00,717.75,719.07,715.58,717.7,58172.0,711.0336,712.3412,708.8839,710.984,58172.0
2024-12-19 09:40:00,718.23,719.35,715.4,715.82,24234.0,711.5091,712.6186,708.7056,709.1216,24234.0
2024-12-19 09:50:00,715.79,716.64,714.23,716.37,24022.0,709.0919,709.934,707.5465,709.6665,24022.0
2024-12-19 10:00:00,716.32,717.31,714.95,715.42,16671.0,709.617,710.5977,708.2598,708.7254,16671.0
2024-12-19 10:10:00,714.51,719.24,714.38,717.13,24646.0,707.8239,712.5096,707.6951,710.4194,24646.0
2024-12-19 10:20:00,716.89,716.99,713.25,713.3,18702.0,710.1816,710.2807,706.5757,706.6252,18702.0
2024-12-19 10:30:00,714.0,714.04,712.0,712.74,11379.0,707.3187,707.3583,705.3374,706.0705,11379.0
2024-12-19 10:40:00,713.22,714.89,712.16,714.39,11178.0,706.546,708.2003,705.4959,707.705,11178.0
2024-12-19 10:50:00,715.38,716.44,714.56,716.09,7482.0,708.6858,709.7358,707.8734,709.3891,7482.0
2024-12-19 11:00:00,716.0,716.08,713.61,714.12,19314.0,709.3,709.3792,706.9323,707.4375,19314.0
2024-12-19 11:10:00,714.42,714.93,712.85,712.85,14458.0,707.7347,708.24,706.1794,706.1794,14458.0
2024-12-19 11:20:00,712.96,716.21,712.72,715.17,26123.0,706.2884,709.508,706.0506,708.4777,26123.0
2024-12-19 11:30:00,714.67,718.82,714.67,718.45,27240.0,707.9824,712.0936,707.9824,711.727,27240.0
2024-12-19 11:40:00,718.44,720.52,717.16,720.48,13993.0,711.7171,713.7777,710.4491,713.738,13993.0
2024-12-19 11:50:00,720.57,720.83,717.2,719.39,15141.0,713.8272,714.0848,710.4887,712.6582,15141.0
2024-12-19 12:00:00,719.57,719.57,715.8,716.67,6121.0,712.8365,712.8365,709.1018,709.9637,6121.0
2024-12-19 12:10:00,716.09,716.72,714.35,714.35,6519.0,709.3891,710.0132,707.6654,707.6654,6519.0
2024-12-19 12:20:00,714.18,716.3,713.64,715.0,9840.0,707.497,709.5971,706.962,708.3093,9840.0
2024-12-19 12:30:00,715.29,715.95,713.64,715.95,7440.0,708.5966,709.2504,706.962,709.2504,7440.0
2024-12-19 12:40:00,715.78,716.75,714.44,716.5,15346.0,709.082,710.0429,707.7546,709.7953,15346.0
2024-12-19 12:50:00,716.5,716.51,713.88,716.03,13681.0,709.7953,709.8052,707.1998,709.3297,13681.0
2024-12-19 13:00:00,715.59,715.59,713.66,714.85,7127.0,708.8938,708.8938,706.9819,708.1607,7127.0
2024-12-19 13:10:00,715.0,716.29,714.74,714.74,6960.0,708.3093,709.5872,708.0517,708.0517,6960.0
2024-12-19 13:20:00,714.74,716.3,714.74,715.58,6902.0,708.0517,709.5971,708.0517,708.8839,6902.0
2024-12-19 13:30:00,715.88,716.82,715.18,716.24,19947.0,709.1811,710.1123,708.4876,709.5377,19947.0
2024-12-19 13:40:00,717.36,717.43,715.35,716.12,5659.0,710.6472,710.7166,708.656,709.4188,5659.0
2024-12-19 13:50:00,716.57,718.18,716.05,717.92,4975.0,709.8646,711.4596,709.3495,711.202,4975.0
2024-12-19 14:00:00,718.34,718.65,716.98,717.09,5160.0,711.6181,711.9252,710.2708,710.3798,5160.0
2024-12-19 14:10:00,716.55,717.04,715.83,716.15,3445.0,709.8448,710.3302,709.1315,709.4486,3445.0
2024-12-19 14:20:00,716.16,717.04,715.73,716.49,4921.0,709.4585,710.3302,709.0325,709.7854,4921.0
2024-12-19 14:30:00,717.06,717.07,714.64,714.65,6631.0,710.35,710.3599,707.9527,707.9626,6631.0
2024-12-19 14:40:00,714.57,714.81,713.83,714.0,8602.0,707.8833,708.1211,707.1503,707.3187,8602.0
2024-12-19 14:50:00,713.82,714.46,712.44,712.44,7717.0,707.1404,707.7744,705.7733,705.7733,7717.0
2024-12-19 15:00:00,712.19,712.78,711.18,711.83,7308.0,705.5256,706.1101,704.5251,705.169,7308.0
2024-12-19 15:10:00,711.59,712.06,710.21,712.02,8740.0,704.9312,705.3968,703.5641,705.3572,8740.0
2024-12-19 15:20:00,712.01,713.5,712.0,712.16,14071.0,705.3473,706.8233,705.3374,705.4959,14071.0
2024-12-19 15:30:00,711.96,712.64,708.78,711.09,17411.0,705.2978,705.9714,702.1475,704.4359,17411.0
2024-12-19 15:40:00,710.73,712.95,710.41,710.99,9135.0,704.0793,706.2785,703.7623,704.3368,9135.0
2024-12-19 15:50:00,710.41,712.15,709.17,710.17,48226.0,703.7623,705.486,702.5339,703.5245,48226.0
2024-12-20 09:30:00,700.92,702.6,696.28,702.6,145961.0,694.3611,696.0253,689.7645,696.0253,145961.0
2024-12-20 09:40:00,702.6,703.62,699.98,701.18,24472.0,696.0253,697.0358,693.4299,694.6186,24472.0
2024-12-20 09:50:00,701.48,701.48,698.76,698.95,30756.0,694.9158,694.9158,692.2213,692.4095,30756.0
2024-12-20 10:00:00,699.67,705.19,699.22,702.2,14809.0,693.1228,698.5911,692.677,695.6291,14809.0
2024-12-20 10:10:00,702.31,703.03,701.59,702.52,21110.0,695.7381,696.4513,695.0248,695.9461,21110.0
2024-12-20 10:20:00,702.42,707.13,702.3,707.01,19141.0,695.847,700.513,695.7282,700.3941,19141.0
2024-12-20 10:30:00,707.5,709.91,707.5,709.25,18310.0,700.8795,703.2669,700.8795,702.6131,18310.0
2024-12-20 10:40:00,708.97,709.37,706.3,706.3,12344.0,702.3357,702.732,699.6907,699.6907,12344.0
2024-12-20 10:50:00,706.48,710.22,706.34,709.04,5964.0,699.869,703.574,699.7303,702.4051,5964.0
2024-12-20 11:00:00,709.18,712.66,709.18,712.53,8471.0,702.5438,705.9912,702.5438,705.8624,8471.0
2024-12-20 11:10:00,712.21,715.22,712.2,714.09,23603.0,705.5454,708.5273,705.5355,707.4078,23603.0
2024-12-20 11:20:00,714.1,714.93,713.53,714.33,16884.0,707.4177,708.24,706.8531,707.6456,16884.0
2024-12-20 11:30:00,714.33,717.53,714.14,717.32,44432.0,707.6456,710.8156,707.4574,710.6076,44432.0
2024-12-20 11:40:00,717.57,718.14,713.7,714.25,47161.0,710.8553,711.4199,707.0215,707.5663,47161.0
2024-12-20 11:50:00,714.7,714.92,710.51,714.52,21850.0,708.0121,708.2301,703.8613,707.8338,21850.0
2024-12-20 12:00:00,714.13,714.92,713.32,713.32,6640.0,707.4475,708.2301,706.645,706.645,6640.0
2024-12-20 12:10:00,714.03,716.11,713.81,716.11,9484.0,707.3484,709.4089,707.1304,709.4089,9484.0
2024-12-20 12:20:00,715.14,718.66,715.14,718.66,7972.0,708.448,711.9351,708.448,711.9351,7972.0
2024-12-20 12:30:00,718.68,719.21,715.53,718.78,4903.0,711.9549,712.4799,708.8344,712.0539,4903.0
2024-12-20 12:40:00,719.5,719.54,717.46,718.63,17164.0,712.7672,712.8068,710.7463,711.9053,17164.0
2024-12-20 12:50:00,718.68,720.4,717.71,719.09,12346.0,711.9549,713.6588,710.994,712.361,12346.0
2024-12-20 13:00:00,719.29,719.4,717.3,718.3,15135.0,712.5592,712.6681,710.5878,711.5784,15135.0
2024-12-20 13:10:00,718.47,718.57,714.82,716.29,7385.0,711.7468,711.8459,708.131,709.5872,7385.0
2024-12-20 13:20:00,715.95,716.25,713.0,713.19,17980.0,709.2504,709.5476,706.328,706.5163,17980.0
2024-12-20 13:30:00,712.98,716.79,712.47,714.99,6874.0,706.3082,710.0826,705.803,708.2994,6874.0
2024-12-20 13:40:00,715.55,716.78,714.97,715.32,7559.0,708.8542,710.0727,708.2796,708.6263,7559.0
2024-12-20 13:50:00,715.99,717.06,713.72,714.1,10326.0,709.29,710.35,707.0413,707.4177,10326.0
2024-12-20 14:00:00,715.33,715.33,713.86,714.83,4194.0,708.6362,708.6362,707.18,708.1409,4194.0
2024-12-20 14:10:00,714.6,715.0,713.68,714.5,6673.0,707.9131,708.3093,707.0017,707.814,6673.0
2024-12-20 14:20:00,714.92,715.88,714.0,715.48,8321.0,708.2301,709.1811,707.3187,708.7848,8321.0
2024-12-20 14:30:00,715.48,717.69,715.3,716.1,5717.0,708.7848,710.9741,708.6065,709.399,5717.0
2024-12-20 14:40:00,716.3,718.0,716.18,716.86,8406.0,709.5971,711.2812,709.4783,710.1519,8406.0
2024-12-20 14:50:00,717.16,717.16,715.23,715.23,4685.0,710.4491,710.4491,708.5372,708.5372,4685.0
2024-12-20 15:00:00,715.63,716.29,714.36,714.36,5176.0,708.9334,709.5872,707.6753,707.6753,5176.0
2024-12-20 15:10:00,714.42,714.71,713.49,714.35,3873.0,707.7347,708.022,706.8134,707.6654,3873.0
2024-12-20 15:20:00,713.96,714.23,712.0,712.18,7593.0,707.279,707.5465,705.3374,705.5157,7593.0
2024-12-20 15:30:00,712.18,712.23,707.2,708.46,14785.0,705.5157,705.5652,700.5823,701.8305,14785.0
2024-12-20 15:40:00,708.8,708.83,705.46,707.12,40663.0,702.1673,702.197,698.8586,700.5031,40663.0
2024-12-20 15:50:00,707.09,708.5,704.66,705.68,124700.0,700.4733,701.8701,698.0661,699.0765,124700.0
2024-12-23 09:30:00,707.1,716.76,707.08,715.7,56754.0,700.4832,710.0528,700.4634,709.0028,56754.0
2024-12-23 09:40:00,715.21,717.27,712.03,712.51,34360.0,708.5173,710.5581,705.3671,705.8426,34360.0
2024-12-23 09:50:00,712.5,715.85,710.89,714.28,14312.0,705.8327,709.1514,704.2378,707.5961,14312.0
2024-12-23 10:00:00,714.54,714.54,710.08,710.29,13239.0,707.8536,707.8536,703.4354,703.6434,13239.0
2024-12-23 10:10:00,709.97,712.14,709.01,711.74,10576.0,703.3264,705.4761,702.3754,705.0798,10576.0
2024-12-23 10:20:00,711.35,711.86,710.01,710.42,10547.0,704.6935,705.1987,703.366,703.7722,10547.0
2024-12-23 10:30:00,710.88,712.36,710.1,712.23,6878.0,704.2279,705.694,703.4552,705.5652,6878.0
2024-12-23 10:40:00,711.85,712.2,709.81,709.98,14475.0,705.1888,705.5355,703.1679,703.3363,14475.0
2024-12-23 10:50:00,709.87,710.4,708.24,708.27,13740.0,703.2273,703.7524,701.6126,701.6423,13740.0
2024-12-23 11:00:00,708.57,709.75,708.57,708.94,9444.0,701.9395,703.1084,701.9395,702.306,9444.0
2024-12-23 11:10:00,709.13,710.1,708.92,710.1,11097.0,702.4942,703.4552,702.2862,703.4552,11097.0
2024-12-23 11:20:00,710.27,711.71,709.94,710.89,22453.0,703.6236,705.0501,703.2967,704.2378,22453.0
2024-12-23 11:30:00,710.94,712.7,710.35,711.99,13033.0,704.2873,706.0308,703.7028,705.3275,13033.0
2024-12-23 11:40:00,712.76,714.58,712.38,714.39,7957.0,706.0903,707.8932,705.7138,707.705,7957.0
2024-12-23 11:50:00,714.13,715.4,713.96,715.4,6053.0,707.4475,708.7056,707.279,708.7056,6053.0
2024-12-23 12:00:00,714.48,716.53,714.48,715.78,6484.0,707.7942,709.825,707.7942,709.082,6484.0
2024-12-23 12:10:00,715.5,715.62,713.91,714.45,7999.0,708.8046,708.9235,707.2295,707.7645,7999.0
2024-12-23 12:20:00,714.31,716.31,714.31,715.51,6620.0,707.6258,709.6071,707.6258,708.8145,6620.0
2024-12-23 12:30:00,715.63,718.0,714.64,717.61,7600.0,708.9334,711.2812,707.9527,710.8949,7600.0
2024-12-23 12:40:00,718.13,720.4,717.6,720.4,9402.0,711.41,713.6588,710.885,713.6588,9402.0
2024-12-23 12:50:00,719.98,720.09,718.23,719.62,7237.0,713.2427,713.3517,711.5091,712.8861,7237.0
2024-12-23 13:00:00,719.42,720.93,718.48,720.6,9759.0,712.688,714.1838,711.7567,713.8569,9759.0
2024-12-23 13:10:00,721.0,721.74,720.55,721.0,5807.0,714.2532,714.9862,713.8074,714.2532,5807.0
2024-12-23 13:20:00,720.26,721.05,719.5,720.13,9534.0,713.5201,714.3027,712.7672,713.3913,9534.0
2024-12-23 13:30:00,719.8,721.26,719.08,721.26,3303.0,713.0644,714.5107,712.3511,714.5107,3303.0
2024-12-23 13:40:00,721.31,721.66,719.75,720.12,6208.0,714.5603,714.907,713.0149,713.3814,6208.0
2024-12-23 13:50:00,720.49,721.0,720.11,720.76,3787.0,713.7479,714.2532,713.3715,714.0154,3787.0
2024-12-23 14:00:00,720.67,721.0,720.11,720.36,6360.0,713.9263,714.2532,713.3715,713.6192,6360.0
2024-12-23 14:10:00,720.95,722.05,720.93,721.34,8983.0,714.2036,715.2933,714.1838,714.59,8983.0
2024-12-23 14:20:00,721.25,721.98,720.7,720.7,8688.0,714.5008,715.224,713.956,713.956,8688.0
2024-12-23 14:30:00,720.84,721.21,718.35,718.84,23760.0,714.0947,714.4612,711.628,712.1134,23760.0
2024-12-23 14:40:00,718.38,721.2,718.38,720.73,5380.0,711.6577,714.4513,711.6577,713.9857,5380.0
2024-12-23 14:50:00,720.29,720.39,718.84,718.84,6932.0,713.5498,713.6489,712.1134,712.1134,6932.0
2024-12-23 15:00:00,718.58,718.87,717.22,717.29,7588.0,711.8558,712.1431,710.5085,710.5779,7588.0
2024-12-23 15:10:00,717.23,718.02,716.79,717.79,13276.0,710.5184,711.3011,710.0826,711.0732,13276.0
2024-12-23 15:20:00,717.17,718.79,717.17,718.76,11333.0,710.459,712.0638,710.459,712.0341,11333.0
2024-12-23 15:30:00,718.82,719.72,718.74,718.89,11085.0,712.0936,712.9851,712.0143,712.1629,11085.0
2024-12-23 15:40:00,719.06,720.11,718.5,718.84,17995.0,712.3313,713.3715,711.7766,712.1134,17995.0
2024-12-23 15:50:00,718.83,721.5,718.55,721.5,74898.0,712.1035,714.7485,711.8261,714.7485,74898.0
2024-12-24 09:30:00,716.39,720.2,716.25,717.82,24530.0,709.6863,713.4607,709.5476,711.1029,24530.0
2024-12-24 09:40:00,717.63,718.28,715.3,716.15,28114.0,710.9147,711.5586,708.6065,709.4486,28114.0
2024-12-24 09:50:00,716.0,716.99,715.0,716.5,13448.0,709.3,710.2807,708.3093,709.7953,13448.0
2024-12-24 10:00:00,716.5,718.56,716.27,717.1,15482.0,709.7953,711.836,709.5674,710.3897,15482.0
2024-12-24 10:10:00,716.7,718.28,716.7,717.94,7713.0,709.9934,711.5586,709.9934,711.2218,7713.0
2024-12-24 10:20:00,717.56,719.38,717.43,719.12,17851.0,710.8454,712.6483,710.7166,712.3908,17851.0
2024-12-24 10:30:00,718.49,719.0,717.52,717.9,11812.0,711.7667,712.2719,710.8057,711.1822,11812.0
2024-12-24 10:40:00,717.22,718.5,716.28,718.25,9821.0,710.5085,711.7766,709.5773,711.5289,9821.0
2024-12-24 10:50:00,718.48,718.5,716.25,717.24,11267.0,711.7567,711.7766,709.5476,710.5284,11267.0
2024-12-24 11:00:00,717.59,717.75,716.14,717.69,7978.0,710.8751,711.0336,709.4386,710.9741,7978.0
2024-12-24 11:10:00,717.27,718.31,716.78,717.93,8140.0,710.5581,711.5883,710.0727,711.2119,8140.0
2024-12-24 11:20:00,717.82,718.28,717.67,717.94,5773.0,711.1029,711.5586,710.9543,711.2218,5773.0
2024-12-24 11:30:00,717.78,718.31,717.0,717.0,17836.0,711.0633,711.5883,710.2906,710.2906,17836.0
2024-12-24 11:40:00,717.33,718.16,717.31,717.79,4100.0,710.6175,711.4397,710.5977,711.0732,4100.0
2024-12-24 11:50:00,717.86,718.33,716.83,717.12,8539.0,711.1426,711.6082,710.1222,710.4095,8539.0
2024-12-24 12:00:00,717.45,718.03,716.87,717.59,4068.0,710.7364,711.311,710.1618,710.8751,4068.0
2024-12-24 12:10:00,717.56,717.9,716.63,716.9,5271.0,710.8454,711.1822,709.9241,710.1915,5271.0
2024-12-24 12:20:00,717.22,717.61,716.95,717.37,4387.0,710.5085,710.8949,710.2411,710.6571,4387.0
2024-12-24 12:30:00,717.09,717.69,716.5,717.12,4258.0,710.3798,710.9741,709.7953,710.4095,4258.0
2024-12-24 12:40:00,717.38,717.65,716.82,717.34,5291.0,710.667,710.9345,710.1123,710.6274,5291.0
2024-12-24 12:50:00,717.55,719.98,717.52,719.64,47712.0,710.8355,713.2427,710.8057,712.9059,47712.0
2024-12-26 09:30:00,714.21,717.92,712.11,715.62,29280.0,707.5267,711.202,705.4464,708.9235,29280.0
2024-12-26 09:40:00,715.36,716.44,714.37,714.98,8548.0,708.6659,709.7358,707.6852,708.2895,8548.0
2024-12-26 09:50:00,715.12,715.24,711.11,713.69,14777.0,708.4282,708.5471,704.4557,707.0116,14777.0
2024-12-26 10:00:00,714.14,716.91,713.97,715.6,15613.0,707.4574,710.2014,707.289,708.9037,15613.0
2024-12-26 10:10:00,715.89,717.19,715.89,717.19,11232.0,709.191,710.4788,709.191,710.4788,11232.0
2024-12-26 10:20:00,717.12,718.54,716.23,717.21,14096.0,710.4095,711.8162,709.5278,710.4986,14096.0
2024-12-26 10:30:00,717.16,718.7,717.16,718.55,5197.0,710.4491,711.9747,710.4491,711.8261,5197.0
2024-12-26 10:40:00,718.55,719.51,717.4,717.46,18764.0,711.8261,712.7771,710.6869,710.7463,18764.0
2024-12-26 10:50:00,717.55,718.49,716.89,717.9,5367.0,710.8355,711.7667,710.1816,711.1822,5367.0
2024-12-26 11:00:00,717.89,718.54,717.09,717.95,6858.0,711.1723,711.8162,710.3798,711.2317,6858.0
2024-12-26 11:10:00,718.41,719.26,717.9,718.18,5097.0,711.6874,712.5294,711.1822,711.4596,5097.0
2024-12-26 11:20:00,718.54,718.84,717.66,718.13,2532.0,711.8162,712.1134,710.9444,711.41,2532.0
2024-12-26 11:30:00,718.33,719.19,718.33,719.08,2876.0,711.6082,712.4601,711.6082,712.3511,2876.0
2024-12-26 11:40:00,719.08,719.76,718.7,718.7,5642.0,712.3511,713.0248,711.9747,711.9747,5642.0
2024-12-26 11:50:00,719.01,720.2,718.6,719.39,5987.0,712.2818,713.4607,711.8756,712.6582,5987.0
2024-12-26 12:00:00,719.5,719.93,719.35,719.53,2534.0,712.7672,713.1932,712.6186,712.7969,2534.0
2024-12-26 12:10:00,719.49,720.5,719.49,719.7,5641.0,712.7573,713.7578,712.7573,712.9653,5641.0
2024-12-26 12:20:00,719.35,719.92,718.44,718.58,3539.0,712.6186,713.1833,711.7171,711.8558,3539.0
2024-12-26 12:30:00,718.88,719.06,718.03,718.05,13152.0,712.153,712.3313,711.311,711.3308,13152.0
2024-12-26 12:40:00,717.66,718.5,716.36,716.96,9667.0,710.9444,711.7766,709.6566,710.251,9667.0
2024-12-26 12:50:00,716.99,717.57,716.0,716.63,7251.0,710.2807,710.8553,709.3,709.9241,7251.0
2024-12-26 13:00:00,717.0,718.39,716.6,718.39,7164.0,710.2906,711.6676,709.8943,711.6676,7164.0
2024-12-26 13:10:00,718.17,718.23,717.19,718.16,4046.0,711.4496,711.5091,710.4788,711.4397,4046.0
2024-12-26 13:20:00,718.3,718.39,717.24,717.47,9547.0,711.5784,711.6676,710.5284,710.7562,9547.0
2024-12-26 13:30:00,717.29,718.32,717.29,718.03,4480.0,710.5779,711.5982,710.5779,711.311,4480.0
2024-12-26 13:40:00,718.04,718.57,716.88,718.57,6528.0,711.3209,711.8459,710.1717,711.8459,6528.0
2024-12-26 13:50:00,718.22,718.8,717.92,718.28,3063.0,711.4992,712.0738,711.202,711.5586,3063.0
2024-12-26 14:00:00,718.0,718.43,717.1,717.81,5742.0,711.2812,711.7072,710.3897,711.093,5742.0
2024-12-26 14:10:00,718.0,718.89,718.0,718.19,2206.0,711.2812,712.1629,711.2812,711.4695,2206.0
2024-12-26 14:20:00,718.58,719.26,718.58,718.83,1613.0,711.8558,712.5294,711.8558,712.1035,1613.0
2024-12-26 14:30:00,719.0,719.15,718.65,719.15,2275.0,712.2719,712.4205,711.9252,712.4205,2275.0
2024-12-26 14:40:00,719.5,719.97,719.32,719.32,5990.0,712.7672,713.2328,712.5889,712.5889,5990.0
2024-12-26 14:50:00,719.02,719.22,718.8,719.05,4396.0,712.2917,712.4898,712.0738,712.3214,4396.0
2024-12-26 15:00:00,719.02,719.71,718.8,719.39,4046.0,712.2917,712.9752,712.0738,712.6582,4046.0
2024-12-26 15:10:00,719.3,719.63,718.64,719.41,4947.0,712.5691,712.896,711.9153,712.678,4947.0
2024-12-26 15:20:00,719.43,719.43,718.7,718.82,1357.0,712.6979,712.6979,711.9747,712.0936,1357.0
2024-12-26 15:30:00,718.61,719.04,718.46,718.48,5190.0,711.8855,712.3115,711.7369,711.7567,5190.0
2024-12-26 15:40:00,718.42,719.39,718.15,718.26,10794.0,711.6973,712.6582,711.4298,711.5388,10794.0
2024-12-26 15:50:00,718.68,719.11,715.43,715.51,27990.0,711.9549,712.3809,708.7353,708.8145,27990.0
2024-12-27 09:30:00,717.49,717.5,713.83,715.01,41720.0,710.776,710.7859,707.1503,708.3192,41720.0
2024-12-27 09:40:00,714.76,716.15,712.58,715.45,13117.0,708.0716,709.4486,705.912,708.7551,13117.0
2024-12-27 09:50:00,715.24,716.18,714.24,714.24,11376.0,708.5471,709.4783,707.5564,707.5564,11376.0
2024-12-27 10:00:00,713.88,714.25,708.93,710.87,29215.0,707.1998,707.5663,702.2961,704.218,29215.0
2024-12-27 10:10:00,710.85,711.8,709.05,710.01,17859.0,704.1981,705.1393,702.415,703.366,17859.0
2024-12-27 10:20:00,709.77,712.51,709.75,711.25,6703.0,703.1283,705.8426,703.1084,704.5944,6703.0
2024-12-27 10:30:00,710.83,712.02,709.58,712.01,11098.0,704.1783,705.3572,702.94,705.3473,11098.0
2024-12-27 10:40:00,711.73,714.43,711.18,714.15,7522.0,705.0699,707.7446,704.5251,707.4673,7522.0
2024-12-27 10:50:00,713.91,714.75,713.58,713.73,6444.0,707.2295,708.0617,706.9026,707.0512,6444.0
2024-12-27 11:00:00,713.85,714.06,711.92,713.44,5623.0,707.1701,707.3781,705.2581,706.7639,5623.0
2024-12-27 11:10:00,713.24,713.39,712.39,712.66,3326.0,706.5658,706.7144,705.7237,705.9912,3326.0
2024-12-27 11:20:00,712.91,714.26,712.9,714.22,5691.0,706.2389,707.5762,706.229,707.5366,5691.0
2024-12-27 11:30:00,714.07,715.25,713.9,714.01,18298.0,707.388,708.557,707.2196,707.3286,18298.0
2024-12-27 11:40:00,714.28,714.92,711.53,712.34,3391.0,707.5961,708.2301,704.8718,705.6742,3391.0
2024-12-27 11:50:00,712.4,712.46,710.54,710.99,4546.0,705.7336,705.7931,703.891,704.3368,4546.0
2024-12-27 12:00:00,711.5,711.8,710.5,710.5,5050.0,704.8421,705.1393,703.8514,703.8514,5050.0
2024-12-27 12:10:00,710.93,711.39,709.87,710.44,3458.0,704.2774,704.7331,703.2273,703.792,3458.0
2024-12-27 12:20:00,710.5,711.0,708.87,709.8,6415.0,703.8514,704.3467,702.2367,703.158,6415.0
2024-12-27 12:30:00,710.11,711.29,708.59,709.59,6846.0,703.4651,704.634,701.9593,702.9499,6846.0
2024-12-27 12:40:00,709.75,711.59,709.32,709.76,5189.0,703.1084,704.9312,702.6825,703.1183,5189.0
2024-12-27 12:50:00,710.77,711.37,710.24,710.9,6444.0,704.1189,704.7133,703.5939,704.2477,6444.0
2024-12-27 13:00:00,711.24,711.42,710.14,710.62,2485.0,704.5845,704.7628,703.4948,703.9703,2485.0
2024-12-27 13:10:00,710.47,712.0,710.47,710.92,3270.0,703.8217,705.3374,703.8217,704.2675,3270.0
2024-12-27 13:20:00,711.22,712.8,711.22,711.72,7740.0,704.5647,706.1299,704.5647,705.06,7740.0
2024-12-27 13:30:00,711.51,712.69,711.47,712.43,6131.0,704.852,706.0209,704.8123,705.7634,6131.0
2024-12-27 13:40:00,712.56,713.05,712.08,712.08,5220.0,705.8921,706.3776,705.4166,705.4166,5220.0
2024-12-27 13:50:00,713.4,715.37,713.0,714.42,8827.0,706.7243,708.6759,706.328,707.7347,8827.0
2024-12-27 14:00:00,714.35,715.16,714.15,714.15,8742.0,707.6654,708.4678,707.4673,707.4673,8742.0
2024-12-27 14:10:00,714.7,715.17,714.09,714.18,8359.0,708.0121,708.4777,707.4078,707.497,8359.0
2024-12-27 14:20:00,714.77,715.02,712.95,713.14,10533.0,708.0815,708.3291,706.2785,706.4667,10533.0
2024-12-27 14:30:00,713.64,715.0,713.36,714.42,5800.0,706.962,708.3093,706.6847,707.7347,5800.0
2024-12-27 14:40:00,714.34,714.94,714.16,714.16,5047.0,707.6555,708.2499,707.4772,707.4772,5047.0
2024-12-27 14:50:00,714.36,715.01,713.77,715.01,2715.0,707.6753,708.3192,707.0908,708.3192,2715.0
2024-12-27 15:00:00,714.68,714.71,713.74,714.71,4903.0,707.9923,708.022,707.0611,708.022,4903.0
2024-12-27 15:10:00,714.32,714.32,712.96,713.01,6347.0,707.6357,707.6357,706.2884,706.3379,6347.0
2024-12-27 15:20:00,713.01,713.68,712.57,713.42,11523.0,706.3379,707.0017,705.9021,706.7441,11523.0
2024-12-27 15:30:00,713.41,713.59,712.31,712.31,3660.0,706.7342,706.9125,705.6445,705.6445,3660.0
2024-12-27 15:40:00,712.31,713.0,710.83,711.51,15402.0,705.6445,706.328,704.1783,704.852,15402.0
2024-12-27 15:50:00,711.82,714.63,711.82,713.59,48076.0,705.1591,707.9428,705.1591,706.9125,48076.0
2024-12-30 09:30:00,700.0,700.49,695.98,697.47,36897.0,693.4497,693.9351,689.4673,690.9434,36897.0
2024-12-30 09:40:00,697.72,698.72,694.47,697.0,23762.0,691.191,692.1817,687.9714,690.4777,23762.0
2024-12-30 09:50:00,696.52,698.98,696.0,696.68,14392.0,690.0022,692.4392,689.4871,690.1607,14392.0
2024-12-30 10:00:00,696.33,698.01,695.19,696.48,9060.0,689.814,691.4783,688.6847,689.9626,9060.0
2024-12-30 10:10:00,696.65,697.75,695.69,696.08,15782.0,690.131,691.2207,689.18,689.5664,15782.0
2024-12-30 10:20:00,696.43,697.66,694.92,695.57,10593.0,689.9131,691.1316,688.4172,689.0611,10593.0
2024-12-30 10:30:00,695.86,698.0,695.23,698.0,7537.0,689.3484,691.4684,688.7243,691.4684,7537.0
2024-12-30 10:40:00,697.96,698.74,696.46,696.73,7944.0,691.4288,692.2015,689.9428,690.2103,7944.0
2024-12-30 10:50:00,697.06,697.79,695.83,697.58,14257.0,690.5372,691.2604,689.3187,691.0523,14257.0
2024-12-30 11:00:00,697.57,698.54,696.93,698.52,8842.0,691.0424,692.0033,690.4084,691.9835,8842.0
2024-12-30 11:10:00,698.99,700.22,698.06,700.03,14677.0,692.4491,693.6676,691.5278,693.4794,14677.0
2024-12-30 11:20:00,700.13,700.13,696.83,697.68,19340.0,693.5785,693.5785,690.3093,691.1514,19340.0
2024-12-30 11:30:00,697.94,699.28,697.09,698.74,27972.0,691.409,692.7364,690.5669,692.2015,27972.0
2024-12-30 11:40:00,698.65,699.25,696.38,696.5,8346.0,692.1123,692.7067,689.8636,689.9824,8346.0
2024-12-30 11:50:00,696.76,698.17,696.26,697.2,5520.0,690.24,691.6368,689.7447,690.6759,5520.0
2024-12-30 12:00:00,697.91,699.13,696.91,698.08,9283.0,691.3792,692.5878,690.3886,691.5476,9283.0
2024-12-30 12:10:00,698.09,698.74,697.49,698.27,7208.0,691.5575,692.2015,690.9632,691.7359,7208.0
2024-12-30 12:20:00,698.0,700.0,697.93,698.86,15701.0,691.4684,693.4497,691.399,692.3203,15701.0
2024-12-30 12:30:00,699.59,699.59,698.51,698.72,6556.0,693.0435,693.0435,691.9736,692.1817,6556.0
2024-12-30 12:40:00,698.72,700.4,698.13,700.09,16215.0,692.1817,693.8459,691.5972,693.5388,16215.0
2024-12-30 12:50:00,700.09,700.61,699.05,700.44,13056.0,693.5388,694.054,692.5086,693.8856,13056.0
2024-12-30 13:00:00,700.56,700.56,699.03,699.54,6261.0,694.0044,694.0044,692.4888,692.994,6261.0
2024-12-30 13:10:00,699.31,701.73,699.15,700.59,25437.0,692.7661,695.1635,692.6076,694.0342,25437.0
2024-12-30 13:20:00,700.13,701.0,699.2,700.79,7393.0,693.5785,694.4403,692.6572,694.2323,7393.0
2024-12-30 13:30:00,700.18,701.04,699.87,700.27,3431.0,693.628,694.4799,693.3209,693.7172,3431.0
2024-12-30 13:40:00,699.9,701.09,699.9,700.45,5828.0,693.3506,694.5295,693.3506,693.8955,5828.0
2024-12-30 13:50:00,700.0,700.43,699.7,700.04,2857.0,693.4497,693.8757,693.1525,693.4893,2857.0
2024-12-30 14:00:00,700.31,700.56,698.75,699.71,12002.0,693.7568,694.0044,692.2114,693.1624,12002.0
2024-12-30 14:10:00,699.72,700.04,698.08,698.08,6528.0,693.1723,693.4893,691.5476,691.5476,6528.0
2024-12-30 14:20:00,698.01,698.57,697.45,697.95,7882.0,691.4783,692.0331,690.9235,691.4189,7882.0
2024-12-30 14:30:00,697.84,698.44,697.23,697.23,7776.0,691.3099,691.9043,690.7056,690.7056,7776.0
2024-12-30 14:40:00,697.13,697.76,696.65,697.2,23684.0,690.6065,691.2306,690.131,690.6759,23684.0
2024-12-30 14:50:00,697.05,698.68,696.71,698.23,13090.0,690.5273,692.142,690.1905,691.6962,13090.0
2024-12-30 15:00:00,697.94,697.97,696.95,697.23,5698.0,691.409,691.4387,690.4282,690.7056,5698.0
2024-12-30 15:10:00,697.23,698.01,696.44,697.42,9407.0,690.7056,691.4783,689.923,690.8938,9407.0
2024-12-30 15:20:00,697.51,698.03,696.07,696.6,10796.0,690.983,691.4981,689.5565,690.0815,10796.0
2024-12-30 15:30:00,696.22,696.68,695.47,695.47,9791.0,689.705,690.1607,688.9621,688.9621,9791.0
2024-12-30 15:40:00,695.63,696.43,695.42,695.73,17198.0,689.1206,689.9131,688.9125,689.2196,17198.0
2024-12-30 15:50:00,696.21,698.85,695.83,696.05,58527.0,689.6951,692.3104,689.3187,689.5366,58527.0
2024-12-31 09:30:00,701.38,702.98,697.01,699.6,27188.0,694.8168,696.4018,690.4877,693.0534,27188.0
2024-12-31 09:40:00,699.44,701.94,698.9,701.12,12266.0,692.8949,695.3715,692.36,694.5592,12266.0
2024-12-31 09:50:00,700.04,700.16,696.88,696.88,11854.0,693.4893,693.6082,690.3589,690.3589,11854.0
2024-12-31 10:00:00,696.48,698.56,694.51,695.21,12821.0,689.9626,692.0232,688.0111,688.7045,12821.0
2024-12-31 10:10:00,694.54,696.75,693.41,696.13,11363.0,688.0408,690.2301,686.9213,689.6159,11363.0
2024-12-31 10:20:00,696.27,697.9,695.82,695.84,10303.0,689.7546,691.3693,689.3088,689.3286,10303.0
2024-12-31 10:30:00,695.41,697.2,695.0,697.0,6125.0,688.9026,690.6759,688.4965,690.4777,6125.0
2024-12-31 10:40:00,696.4,697.3,695.0,695.87,4649.0,689.8834,690.7749,688.4965,689.3583,4649.0
2024-12-31 10:50:00,695.2,696.72,695.2,695.43,6586.0,688.6946,690.2004,688.6946,688.9224,6586.0
2024-12-31 11:00:00,695.77,696.17,693.53,694.17,9461.0,689.2593,689.6555,687.0402,687.6742,9461.0
2024-12-31 11:10:00,694.18,694.67,693.13,693.13,3600.0,687.6841,688.1696,686.644,686.644,3600.0
2024-12-31 11:20:00,693.12,693.55,692.15,693.2,9307.0,686.6341,687.06,685.6731,686.7133,9307.0
2024-12-31 11:30:00,692.71,693.2,692.15,692.58,7130.0,686.2279,686.7133,685.6731,686.0991,7130.0
2024-12-31 11:40:00,692.31,694.42,692.0,694.16,9711.0,685.8316,687.9219,685.5245,687.6643,9711.0
2024-12-31 11:50:00,694.5,694.5,692.36,693.01,8317.0,688.0011,688.0011,685.8812,686.5251,8317.0
2024-12-31 12:00:00,692.5,692.94,691.43,692.94,12059.0,686.0199,686.4557,684.9599,686.4557,12059.0
2024-12-31 12:10:00,692.94,692.94,690.3,691.39,12122.0,686.4557,686.4557,683.8404,684.9202,12122.0
2024-12-31 12:20:00,691.57,691.57,688.24,688.29,16194.0,685.0986,685.0986,681.7997,681.8493,16194.0
2024-12-31 12:30:00,688.5,689.1,687.43,687.57,7720.0,682.0573,682.6517,680.9973,681.136,7720.0
2024-12-31 12:40:00,687.91,689.97,687.88,688.58,13028.0,681.4728,683.5135,681.4431,682.1365,13028.0
2024-12-31 12:50:00,688.76,692.85,688.76,692.85,8043.0,682.3149,686.3666,682.3149,686.3666,8043.0
2024-12-31 13:00:00,693.48,693.48,691.69,692.36,12264.0,686.9907,686.9907,685.2174,685.8812,12264.0
2024-12-31 13:10:00,692.25,692.55,691.46,691.46,3591.0,685.7722,686.0694,684.9896,684.9896,3591.0
2024-12-31 13:20:00,691.41,691.41,689.15,689.32,7441.0,684.9401,684.9401,682.7012,682.8696,7441.0
2024-12-31 13:30:00,688.93,690.14,688.8,689.55,6501.0,682.4833,683.6819,682.3545,683.0975,6501.0
2024-12-31 13:40:00,690.0,690.42,689.07,689.92,8882.0,683.5433,683.9593,682.622,683.464,8882.0
2024-12-31 13:50:00,690.36,690.86,689.24,689.71,5752.0,683.8999,684.3952,682.7904,683.256,5752.0
2024-12-31 14:00:00,689.0,691.32,688.22,691.06,11649.0,682.5526,684.8509,681.7799,684.5933,11649.0
2024-12-31 14:10:00,691.58,692.42,690.03,690.08,3565.0,685.1085,685.9406,683.573,683.6225,3565.0
2024-12-31 14:20:00,689.8,690.11,688.82,688.82,3365.0,683.3451,683.6522,682.3743,682.3743,3365.0
2024-12-31 14:30:00,689.01,690.1,688.44,689.81,7952.0,682.5625,683.6423,681.9979,683.355,7952.0
2024-12-31 14:40:00,689.76,690.75,688.9,690.75,11426.0,683.3055,684.2862,682.4535,684.2862,11426.0
2024-12-31 14:50:00,690.53,691.96,690.03,691.76,15175.0,684.0683,685.4849,683.573,685.2868,15175.0
2024-12-31 15:00:00,691.94,693.14,691.7,692.23,5183.0,685.4651,686.6539,685.2273,685.7524,5183.0
2024-12-31 15:10:00,692.97,692.97,691.04,692.89,8936.0,686.4855,686.4855,684.5735,686.4062,8936.0
2024-12-31 15:20:00,692.55,695.58,692.09,695.4,18441.0,686.0694,689.071,685.6137,688.8927,18441.0
2024-12-31 15:30:00,695.28,695.29,693.54,693.86,10599.0,688.7738,688.7838,687.0501,687.3671,10599.0
2024-12-31 15:40:00,693.82,694.63,692.78,693.98,14709.0,687.3275,688.1299,686.2972,687.486,14709.0
2024-12-31 15:50:00,693.71,694.07,692.2,692.85,40097.0,687.2185,687.5752,685.7227,686.3666,40097.0
2025-01-02 09:30:00,705.45,707.26,702.0,702.0,46029.0,698.8487,700.6417,695.431,695.431,46029.0
2025-01-02 09:40:00,701.68,708.0,701.03,708.0,18961.0,695.114,701.3748,694.47,701.3748,18961.0
2025-01-02 09:50:00,708.3,711.96,708.14,709.58,26357.0,701.672,705.2978,701.5135,702.94,26357.0
2025-01-02 10:00:00,709.88,710.2,706.69,707.75,12409.0,703.2372,703.5542,700.0771,701.1272,12409.0
2025-01-02 10:10:00,707.27,710.01,707.0,707.94,18607.0,700.6516,703.366,700.3842,701.3154,18607.0
2025-01-02 10:20:00,708.27,708.27,704.59,704.97,15230.0,701.6423,701.6423,697.9967,698.3732,15230.0
2025-01-02 10:30:00,704.8,706.89,702.56,705.55,14980.0,698.2048,700.2752,695.9857,698.9477,14980.0
2025-01-02 10:40:00,706.16,707.08,704.75,706.68,11264.0,699.552,700.4634,698.1552,700.0672,11264.0
2025-01-02 10:50:00,706.88,708.3,705.68,706.44,8092.0,700.2653,701.672,699.0765,699.8294,8092.0
2025-01-02 11:00:00,706.37,706.89,702.38,703.5,11603.0,699.7601,700.2752,695.8074,696.9169,11603.0
2025-01-02 11:10:00,703.58,705.0,703.5,705.0,4649.0,696.9962,698.4029,696.9169,698.4029,4649.0
2025-01-02 11:20:00,705.06,706.59,704.41,706.3,6187.0,698.4623,699.978,697.8184,699.6907,6187.0
2025-01-02 11:30:00,705.88,707.76,705.29,706.45,24334.0,699.2747,701.1371,698.6902,699.8393,24334.0
2025-01-02 11:40:00,707.0,707.7,706.0,707.66,7154.0,700.3842,701.0776,699.3935,701.038,7154.0
2025-01-02 11:50:00,707.28,708.24,706.96,707.59,7323.0,700.6616,701.6126,700.3445,700.9687,7323.0
2025-01-02 12:00:00,707.5,707.98,705.84,705.84,8577.0,700.8795,701.355,699.235,699.235,8577.0
2025-01-02 12:10:00,706.13,707.13,706.04,706.5,3746.0,699.5223,700.513,699.4332,699.8889,3746.0
2025-01-02 12:20:00,705.84,706.53,700.69,700.75,17235.0,699.235,699.9186,694.1332,694.1927,17235.0
2025-01-02 12:30:00,700.86,701.0,697.77,698.54,13274.0,694.3016,694.4403,691.2405,692.0033,13274.0
2025-01-02 12:40:00,698.33,699.35,697.65,698.39,9272.0,691.7953,692.8058,691.1217,691.8547,9272.0
2025-01-02 12:50:00,697.83,701.71,696.34,701.71,17343.0,691.3,695.1437,689.8239,695.1437,17343.0
2025-01-02 13:00:00,701.0,701.82,697.94,701.23,6946.0,694.4403,695.2526,691.409,694.6682,6946.0
2025-01-02 13:10:00,701.31,701.31,699.0,699.71,4453.0,694.7474,694.7474,692.459,693.1624,4453.0
2025-01-02 13:20:00,700.2,700.77,698.94,699.93,5611.0,693.6478,694.2125,692.3996,693.3803,5611.0
2025-01-02 13:30:00,699.19,699.19,697.13,697.32,4549.0,692.6473,692.6473,690.6065,690.7948,4549.0
2025-01-02 13:40:00,697.16,699.0,696.96,697.57,3419.0,690.6363,692.459,690.4381,691.0424,3419.0
2025-01-02 13:50:00,698.02,698.79,696.9,698.78,3198.0,691.4882,692.251,690.3787,692.2411,3198.0
2025-01-02 14:00:00,698.5,699.37,698.01,698.47,4789.0,691.9637,692.8256,691.4783,691.934,4789.0
2025-01-02 14:10:00,699.55,699.55,698.25,698.92,3091.0,693.0039,693.0039,691.7161,692.3798,3091.0
2025-01-02 14:20:00,699.35,701.04,699.07,701.03,5235.0,692.8058,694.4799,692.5284,694.47,5235.0
2025-01-02 14:30:00,700.36,700.79,699.38,700.65,3664.0,693.8063,694.2323,692.8355,694.0936,3664.0
2025-01-02 14:40:00,700.21,700.76,699.35,700.5,3470.0,693.6577,694.2026,692.8058,693.945,3470.0
2025-01-02 14:50:00,701.02,701.49,698.41,698.41,4949.0,694.4601,694.9257,691.8746,691.8746,4949.0
2025-01-02 15:00:00,698.77,701.18,698.77,700.91,4430.0,692.2312,694.6186,692.2312,694.3512,4430.0
2025-01-02 15:10:00,700.98,702.65,700.98,701.74,4125.0,694.4205,696.0749,694.4205,695.1734,4125.0
2025-01-02 15:20:00,701.54,702.76,701.5,702.1,4120.0,694.9753,696.1838,694.9356,695.53,4120.0
2025-01-02 15:30:00,701.91,702.79,700.75,701.99,11171.0,695.3418,696.2136,694.1927,695.4211,11171.0
2025-01-02 15:40:00,701.78,701.98,700.38,701.68,18152.0,695.213,695.4111,693.8261,695.114,18152.0
2025-01-02 15:50:00,700.83,701.95,699.49,700.39,74834.0,694.2719,695.3814,692.9444,693.836,74834.0
2025-01-03 09:30:00,703.26,706.53,702.73,706.52,29377.0,696.6792,699.9186,696.1541,699.9087,29377.0
2025-01-03 09:40:00,706.5,708.07,706.07,706.22,9183.0,699.8889,701.4442,699.4629,699.6115,9183.0
2025-01-03 09:50:00,706.79,708.73,705.32,708.39,9438.0,700.1761,702.098,698.7199,701.7612,9438.0
2025-01-03 10:00:00,708.69,708.69,705.7,708.15,10201.0,702.0584,702.0584,699.0963,701.5234,10201.0
2025-01-03 10:10:00,708.49,708.49,703.54,704.49,9676.0,701.8602,701.8602,696.9566,697.8977,9676.0
2025-01-03 10:20:00,704.17,706.22,702.58,705.93,19133.0,697.5807,699.6115,696.0055,699.3242,19133.0
2025-01-03 10:30:00,705.17,707.69,705.09,707.07,6765.0,698.5713,701.0677,698.492,700.4535,6765.0
2025-01-03 10:40:00,707.61,708.88,707.27,708.23,6025.0,700.9885,702.2466,700.6516,701.6027,6025.0
2025-01-03 10:50:00,708.14,708.38,707.12,707.91,3629.0,701.5135,701.7513,700.5031,701.2857,3629.0
2025-01-03 11:00:00,707.92,708.55,707.17,707.22,4623.0,701.2956,701.9197,700.5526,700.6021,4623.0
2025-01-03 11:10:00,707.01,707.55,706.44,707.16,6006.0,700.3941,700.929,699.8294,700.5427,6006.0
2025-01-03 11:20:00,707.03,708.89,706.82,708.88,20719.0,700.4139,702.2565,700.2059,702.2466,20719.0
2025-01-03 11:30:00,708.72,709.8,708.01,709.58,20471.0,702.0881,703.158,701.3847,702.94,20471.0
2025-01-03 11:40:00,709.54,711.0,709.51,710.99,9199.0,702.9004,704.3467,702.8707,704.3368,9199.0
2025-01-03 11:50:00,710.95,712.56,710.8,711.41,6699.0,704.2972,705.8921,704.1486,704.7529,6699.0
2025-01-03 12:00:00,711.4,712.24,711.4,712.24,2452.0,704.743,705.5751,704.743,705.5751,2452.0
2025-01-03 12:10:00,712.22,712.38,711.25,711.6,9880.0,705.5553,705.7138,704.5944,704.9411,9880.0
2025-01-03 12:20:00,711.7,713.0,711.35,711.55,6628.0,705.0402,706.328,704.6935,704.8916,6628.0
2025-01-03 12:30:00,711.7,712.16,711.34,711.49,3389.0,705.0402,705.4959,704.6836,704.8322,3389.0
2025-01-03 12:40:00,711.74,712.5,711.27,711.27,6359.0,705.0798,705.8327,704.6142,704.6142,6359.0
2025-01-03 12:50:00,711.9,712.42,711.8,712.01,3338.0,705.2383,705.7535,705.1393,705.3473,3338.0
2025-01-03 13:00:00,712.21,713.33,711.75,713.06,5404.0,705.5454,706.6549,705.0897,706.3875,5404.0
2025-01-03 13:10:00,712.92,713.71,712.91,713.41,3476.0,706.2488,707.0314,706.2389,706.7342,3476.0
2025-01-03 13:20:00,713.58,715.0,713.57,714.62,12021.0,706.9026,708.3093,706.8927,707.9329,12021.0
2025-01-03 13:30:00,714.73,715.68,714.42,715.23,7566.0,708.0418,708.9829,707.7347,708.5372,7566.0
2025-01-03 13:40:00,715.66,715.69,714.6,714.84,6507.0,708.9631,708.9929,707.9131,708.1508,6507.0
2025-01-03 13:50:00,714.68,715.98,714.22,715.56,10175.0,707.9923,709.2801,707.5366,708.8641,10175.0
2025-01-03 14:00:00,715.35,717.12,715.35,716.27,5770.0,708.656,710.4095,708.656,709.5674,5770.0
2025-01-03 14:10:00,716.34,716.67,716.16,716.52,4312.0,709.6368,709.9637,709.4585,709.8151,4312.0
2025-01-03 14:20:00,716.73,716.77,715.75,716.05,4500.0,710.0231,710.0627,709.0523,709.3495,4500.0
2025-01-03 14:30:00,715.56,717.57,715.55,717.42,6902.0,708.8641,710.8553,708.8542,710.7067,6902.0
2025-01-03 14:40:00,717.2,717.52,716.48,716.5,5089.0,710.4887,710.8057,709.7755,709.7953,5089.0
2025-01-03 14:50:00,716.23,716.66,715.75,716.42,11496.0,709.5278,709.9538,709.0523,709.716,11496.0
2025-01-03 15:00:00,716.28,717.44,715.32,716.82,12518.0,709.5773,710.7265,708.6263,710.1123,12518.0
2025-01-03 15:10:00,716.73,716.73,715.57,715.77,7754.0,710.0231,710.0231,708.874,709.0721,7754.0
2025-01-03 15:20:00,716.3,716.3,715.43,716.08,14150.0,709.5971,709.5971,708.7353,709.3792,14150.0
2025-01-03 15:30:00,715.61,716.27,714.88,715.76,12358.0,708.9136,709.5674,708.1904,709.0622,12358.0
2025-01-03 15:40:00,715.63,715.63,713.36,713.51,14259.0,708.9334,708.9334,706.6847,706.8333,14259.0
2025-01-03 15:50:00,713.41,714.76,712.88,714.08,47850.0,706.7342,708.0716,706.2092,707.3979,47850.0
2025-01-06 09:30:00,751.06,755.82,749.65,753.23,130623.0,744.0319,748.7473,742.6351,746.1816,130623.0
2025-01-06 09:40:00,753.33,756.5,752.22,756.0,55127.0,746.2806,749.421,745.181,748.9257,55127.0
2025-01-06 09:50:00,756.53,758.67,756.28,758.53,37728.0,749.4507,751.5707,749.203,751.432,37728.0
2025-01-06 10:00:00,758.3,760.0,756.59,757.41,39947.0,751.2041,752.8882,749.5101,750.3225,39947.0
2025-01-06 10:10:00,757.47,758.91,755.92,758.91,39511.0,750.3819,751.8084,748.8464,751.8084,39511.0
2025-01-06 10:20:00,758.56,762.19,757.65,762.15,32943.0,751.4617,755.0577,750.5602,755.0181,32943.0
2025-01-06 10:30:00,762.34,763.94,759.66,760.34,32100.0,755.2063,756.7914,752.5514,753.225,32100.0
2025-01-06 10:40:00,760.2,764.45,760.2,762.72,30744.0,753.0863,757.2966,753.0863,755.5828,30744.0
2025-01-06 10:50:00,763.23,765.6,763.06,765.2,27381.0,756.088,758.4358,755.9196,758.0396,27381.0
2025-01-06 11:00:00,765.34,768.5,764.24,768.3,34712.0,758.1783,761.3087,757.0885,761.1106,34712.0
2025-01-06 11:10:00,768.44,773.64,768.44,773.62,45152.0,761.2492,766.4006,761.2492,766.3808,45152.0
2025-01-06 11:20:00,773.5,777.41,773.21,777.16,48402.0,766.2619,770.1353,765.9746,769.8876,48402.0
2025-01-06 11:30:00,776.95,779.95,776.4,779.36,70654.0,769.6796,772.6515,769.1348,772.0671,70654.0
2025-01-06 11:40:00,779.64,781.09,776.95,777.68,46495.0,772.3444,773.7809,769.6796,770.4028,46495.0
2025-01-06 11:50:00,777.45,777.45,774.35,776.65,32375.0,770.1749,770.1749,767.1039,769.3824,32375.0
2025-01-06 12:00:00,776.44,776.44,773.36,774.25,14965.0,769.1744,769.1744,766.1232,767.0049,14965.0
2025-01-06 12:10:00,774.16,775.97,772.64,775.19,35222.0,766.9157,768.7088,765.4099,767.9361,35222.0
2025-01-06 12:20:00,775.63,776.65,774.47,775.47,15037.0,768.372,769.3824,767.2228,768.2135,15037.0
2025-01-06 12:30:00,775.05,775.55,770.72,771.07,22426.0,767.7974,768.2927,763.5079,763.8546,22426.0
2025-01-06 12:40:00,770.94,771.11,768.1,768.99,27934.0,763.7258,763.8943,760.9124,761.7941,27934.0
2025-01-06 12:50:00,769.0,772.04,768.52,771.84,17029.0,761.804,764.8156,761.3285,764.6174,17029.0
2025-01-06 13:00:00,771.38,771.88,768.87,771.01,7887.0,764.1617,764.6571,761.6752,763.7952,7887.0
2025-01-06 13:10:00,771.44,771.77,768.4,769.41,11704.0,764.2212,764.5481,761.2096,762.2102,11704.0
2025-01-06 13:20:00,768.87,770.25,768.76,769.81,8969.0,761.6752,763.0423,761.5662,762.6064,8969.0
2025-01-06 13:30:00,770.19,770.3,768.5,769.15,9235.0,762.9829,763.0918,761.3087,761.9526,9235.0
2025-01-06 13:40:00,769.23,769.46,766.77,766.77,9934.0,762.0318,762.2597,759.5949,759.5949,9934.0
2025-01-06 13:50:00,767.22,767.55,766.47,766.64,14097.0,760.0407,760.3676,759.2977,759.4661,14097.0
2025-01-06 14:00:00,766.63,767.44,764.39,767.12,25382.0,759.4562,760.2586,757.2371,759.9416,25382.0
2025-01-06 14:10:00,766.67,766.67,764.79,765.6,10483.0,759.4958,759.4958,757.6334,758.4358,10483.0
2025-01-06 14:20:00,765.77,766.8,765.4,766.01,7232.0,758.6042,759.6246,758.2377,758.842,7232.0
2025-01-06 14:30:00,765.78,769.93,765.78,769.24,16997.0,758.6141,762.7253,758.6141,762.0418,16997.0
2025-01-06 14:40:00,769.71,771.3,769.36,770.59,19713.0,762.5074,764.0825,762.1606,763.3791,19713.0
2025-01-06 14:50:00,770.33,770.66,766.77,766.78,9021.0,763.1216,763.4485,759.5949,759.6048,9021.0
2025-01-06 15:00:00,766.61,768.09,765.29,767.72,18106.0,759.4364,760.9025,758.1287,760.536,18106.0
2025-01-06 15:10:00,767.47,767.78,766.38,767.0,7376.0,760.2883,760.5954,759.2085,759.8227,7376.0
2025-01-06 15:20:00,766.56,770.0,766.19,770.0,24276.0,759.3868,762.7946,759.0203,762.7946,24276.0
2025-01-06 15:30:00,770.0,771.39,769.37,770.04,19617.0,762.7946,764.1716,762.1705,762.8343,19617.0
2025-01-06 15:40:00,770.4,771.5,767.83,768.58,20579.0,763.1909,764.2806,760.645,761.3879,20579.0
2025-01-06 15:50:00,768.59,770.8,767.86,768.26,56947.0,761.3978,763.5872,760.6747,761.0709,56947.0
2025-01-07 09:30:00,775.81,776.55,769.8,769.81,61166.0,768.5503,769.2834,762.5965,762.6064,61166.0
2025-01-07 09:40:00,769.84,776.16,769.3,774.89,21188.0,762.6361,768.897,762.1012,767.6389,21188.0
2025-01-07 09:50:00,774.41,778.39,771.38,771.45,23318.0,767.1634,771.1061,764.1617,764.2311,23318.0
2025-01-07 10:00:00,770.0,770.17,763.09,764.98,46482.0,762.7946,762.9631,755.9493,757.8216,46482.0
2025-01-07 10:10:00,765.33,768.2,764.49,768.18,22227.0,758.1683,761.0115,757.3362,760.9917,22227.0
2025-01-07 10:20:00,767.98,771.09,767.98,768.67,14388.0,760.7935,763.8744,760.7935,761.4771,14388.0
2025-01-07 10:30:00,768.38,768.99,759.31,760.21,30369.0,761.1898,761.7941,752.2047,753.0963,30369.0
2025-01-07 10:40:00,761.18,761.75,756.24,759.34,19639.0,754.0572,754.6218,749.1634,752.2344,19639.0
2025-01-07 10:50:00,759.69,766.44,759.08,765.74,27975.0,752.5811,759.268,751.9768,758.5745,27975.0
2025-01-07 11:00:00,765.38,766.9,764.52,766.8,7887.0,758.2179,759.7237,757.3659,759.6246,7887.0
2025-01-07 11:10:00,767.27,767.79,764.43,766.71,8647.0,760.0902,760.6053,757.2768,759.5354,8647.0
2025-01-07 11:20:00,766.77,768.79,766.68,768.69,10200.0,759.5949,761.596,759.5057,761.4969,10200.0
2025-01-07 11:30:00,768.82,769.45,764.5,767.18,53032.0,761.6257,762.2498,757.3461,760.001,53032.0
2025-01-07 11:40:00,767.21,767.22,764.22,765.5,6598.0,760.0308,760.0407,757.0687,758.3368,6598.0
2025-01-07 11:50:00,765.06,765.44,760.68,761.41,7338.0,757.9009,758.2773,753.5619,754.285,7338.0
2025-01-07 12:00:00,761.5,762.26,760.74,762.0,3391.0,754.3742,755.1271,753.6213,754.8695,3391.0
2025-01-07 12:10:00,761.7,763.78,760.51,763.69,12902.0,754.5723,756.6328,753.3934,756.5437,12902.0
2025-01-07 12:20:00,763.07,763.07,761.31,761.31,6835.0,755.9295,755.9295,754.186,754.186,6835.0
2025-01-07 12:30:00,762.13,763.65,762.13,763.65,6758.0,754.9983,756.5041,754.9983,756.5041,6758.0
2025-01-07 12:40:00,763.87,764.0,761.97,762.5,4238.0,756.722,756.8508,754.8398,755.3648,4238.0
2025-01-07 12:50:00,762.28,764.32,761.09,764.04,7231.0,755.1469,757.1678,753.968,756.8904,7231.0
2025-01-07 13:00:00,764.02,766.68,763.85,765.98,11152.0,756.8706,759.5057,756.7022,758.8123,11152.0
2025-01-07 13:10:00,765.71,766.71,764.99,766.59,8244.0,758.5448,759.5354,757.8315,759.4166,8244.0
2025-01-07 13:20:00,766.66,769.18,766.2,768.17,12859.0,759.4859,761.9823,759.0302,760.9818,12859.0
2025-01-07 13:30:00,768.15,768.15,766.15,766.41,16554.0,760.962,760.962,758.9807,759.2382,16554.0
2025-01-07 13:40:00,766.4,766.4,763.47,763.47,3559.0,759.2283,759.2283,756.3257,756.3257,3559.0
2025-01-07 13:50:00,763.05,763.4,762.43,762.61,2542.0,755.9097,756.2564,755.2955,755.4738,2542.0
2025-01-07 14:00:00,762.37,764.26,762.24,764.25,3215.0,755.236,757.1084,755.1073,757.0985,3215.0
2025-01-07 14:10:00,763.82,764.61,762.61,762.88,3885.0,756.6725,757.4551,755.4738,755.7413,3885.0
2025-01-07 14:20:00,762.83,763.77,762.5,763.77,4725.0,755.6917,756.6229,755.3648,756.6229,4725.0
2025-01-07 14:30:00,763.1,763.1,762.17,762.43,2296.0,755.9592,755.9592,755.0379,755.2955,2296.0
2025-01-07 14:40:00,762.28,763.29,762.07,762.07,2746.0,755.1469,756.1474,754.9389,754.9389,2746.0
2025-01-07 14:50:00,762.04,762.95,761.46,761.8,4772.0,754.9091,755.8106,754.3346,754.6714,4772.0
2025-01-07 15:00:00,761.79,762.2,760.0,760.32,6771.0,754.6615,755.0676,752.8882,753.2052,6771.0
2025-01-07 15:10:00,760.25,760.41,758.57,758.58,21267.0,753.1359,753.2944,751.4716,751.4815,21267.0
2025-01-07 15:20:00,758.53,758.53,755.9,756.08,13419.0,751.432,751.432,748.8266,749.0049,13419.0
2025-01-07 15:30:00,756.23,756.53,753.49,755.01,16251.0,749.1535,749.4507,746.4391,747.9449,16251.0
2025-01-07 15:40:00,755.66,757.98,755.39,757.5,18546.0,748.5888,750.8871,748.3214,750.4116,18546.0
2025-01-07 15:50:00,758.04,761.52,757.5,757.5,55041.0,750.9466,754.394,750.4116,750.4116,55041.0
2025-01-08 09:30:00,753.0,753.33,743.74,743.74,41902.0,745.9537,746.2806,736.7804,736.7804,41902.0
2025-01-08 09:40:00,743.89,748.06,743.09,747.39,15874.0,736.929,741.06,736.1365,740.3962,15874.0
2025-01-08 09:50:00,747.76,749.73,744.67,747.9,18602.0,740.7628,742.7143,737.7017,740.9014,18602.0
2025-01-08 10:00:00,748.03,749.43,746.75,746.99,9546.0,741.0302,742.4171,739.7622,740.0,9546.0
2025-01-08 10:10:00,746.42,746.6,739.73,742.47,17360.0,739.4353,739.6136,732.8079,735.5223,17360.0
2025-01-08 10:20:00,743.37,747.27,741.57,745.43,12835.0,736.4138,740.2773,734.6307,738.4546,12835.0
2025-01-08 10:30:00,745.71,748.11,743.51,746.19,9885.0,738.7319,741.1095,736.5525,739.2074,9885.0
2025-01-08 10:40:00,744.8,746.52,743.09,744.36,22596.0,737.8305,739.5344,736.1365,737.3946,22596.0
2025-01-08 10:50:00,744.72,746.87,744.52,746.48,6504.0,737.7512,739.8811,737.5531,739.4947,6504.0
2025-01-08 11:00:00,746.36,746.78,743.18,743.54,7888.0,739.3759,739.7919,736.2256,736.5822,7888.0
2025-01-08 11:10:00,743.78,746.8,743.78,746.8,8890.0,736.82,739.8117,736.82,739.8117,8890.0
2025-01-08 11:20:00,746.8,748.08,745.28,745.44,9649.0,739.8117,741.0798,738.306,738.4645,9649.0
2025-01-08 11:30:00,745.72,748.0,745.72,747.65,11691.0,738.7418,741.0005,738.7418,740.6538,11691.0
2025-01-08 11:40:00,747.4,748.5,747.01,747.36,4470.0,740.4061,741.4958,740.0198,740.3665,4470.0
2025-01-08 11:50:00,747.06,747.15,745.79,746.9,6778.0,740.0693,740.1585,738.8112,739.9108,6778.0
2025-01-08 12:00:00,746.27,746.64,743.07,743.75,5352.0,739.2867,739.6532,736.1166,736.7903,5352.0
2025-01-08 12:10:00,743.87,743.87,740.41,740.41,6771.0,736.9092,736.9092,733.4815,733.4815,6771.0
2025-01-08 12:20:00,741.21,741.95,737.02,737.35,20992.0,734.274,735.0071,730.1233,730.4502,20992.0
2025-01-08 12:30:00,737.45,739.09,737.0,738.82,5888.0,730.5492,732.1739,730.1034,731.9064,5888.0
2025-01-08 12:40:00,737.79,740.61,737.56,738.0,8183.0,730.8861,733.6797,730.6582,731.0941,8183.0
2025-01-08 12:50:00,738.17,739.4,737.53,738.72,6806.0,731.2625,732.481,730.6285,731.8074,6806.0
2025-01-08 13:00:00,738.35,741.92,738.35,740.89,5345.0,731.4408,734.9774,731.4408,733.957,5345.0
2025-01-08 13:10:00,741.54,742.66,740.22,742.25,3775.0,734.601,735.7105,733.2933,735.3043,3775.0
2025-01-08 13:20:00,741.72,744.03,741.69,743.98,5967.0,734.7793,737.0677,734.7496,737.0181,5967.0
2025-01-08 13:30:00,743.98,743.98,741.81,743.24,3404.0,737.0181,737.0181,734.8684,736.2851,3404.0
2025-01-08 13:40:00,743.49,743.49,741.0,741.36,4492.0,736.5327,736.5327,734.066,734.4226,4492.0
2025-01-08 13:50:00,740.85,740.85,739.0,740.26,13782.0,733.9174,733.9174,732.0847,733.3329,13782.0
2025-01-08 14:00:00,740.85,743.0,738.39,742.79,8587.0,733.9174,736.0473,731.4804,735.8393,8587.0
2025-01-08 14:10:00,742.53,742.76,739.59,741.45,9162.0,735.5817,735.8095,732.6692,734.5118,9162.0
2025-01-08 14:20:00,741.01,743.5,741.0,743.48,6310.0,734.0759,736.5426,734.066,736.5228,6310.0
2025-01-08 14:30:00,742.92,743.72,740.52,741.02,8475.0,735.968,736.7606,733.5905,734.0858,8475.0
2025-01-08 14:40:00,740.49,741.85,740.32,740.95,5160.0,733.5608,734.9081,733.3924,734.0165,5160.0
2025-01-08 14:50:00,742.2,742.7,740.38,741.82,7526.0,735.2548,735.7501,733.4518,734.8783,7526.0
2025-01-08 15:00:00,741.93,742.53,741.11,741.11,3546.0,734.9873,735.5817,734.175,734.175,3546.0
2025-01-08 15:10:00,741.14,741.55,739.36,741.25,8480.0,734.2047,734.6109,732.4414,734.3137,8480.0
2025-01-08 15:20:00,741.58,741.59,740.3,741.22,7545.0,734.6406,734.6505,733.3726,734.284,7545.0
2025-01-08 15:30:00,741.46,741.7,740.56,741.19,4604.0,734.5217,734.7595,733.6301,734.2542,4604.0
2025-01-08 15:40:00,740.73,742.47,740.6,742.37,5050.0,733.7985,735.5223,733.6698,735.4232,5050.0
2025-01-08 15:50:00,742.68,744.35,741.73,744.04,38451.0,735.7303,737.3847,734.7892,737.0776,38451.0
2025-01-10 09:30:00,751.0,751.3,746.45,748.32,58124.0,743.9724,744.2696,739.465,741.3175,58124.0
2025-01-10 09:40:00,747.59,750.5,744.27,744.42,16024.0,740.5943,743.4771,737.3054,737.454,16024.0
2025-01-10 09:50:00,743.99,745.62,743.0,744.14,12105.0,737.028,738.6428,736.0473,737.1766,12105.0
2025-01-10 10:00:00,743.25,743.25,735.4,735.73,23262.0,736.295,736.295,728.5184,728.8453,23262.0
2025-01-10 10:10:00,736.0,741.84,735.99,740.71,24613.0,729.1128,734.8982,729.1029,733.7787,24613.0
2025-01-10 10:20:00,741.12,746.52,741.09,746.12,18376.0,734.1849,739.5344,734.1552,739.1381,18376.0
2025-01-10 10:30:00,746.31,750.5,745.71,750.0,26179.0,739.3263,743.4771,738.7319,742.9818,26179.0
2025-01-10 10:40:00,750.0,750.84,746.6,749.02,21918.0,742.9818,743.8139,739.6136,742.011,21918.0
2025-01-10 10:50:00,748.83,748.83,744.47,745.59,12691.0,741.8227,741.8227,737.5035,738.6131,12691.0
2025-01-10 11:00:00,745.59,745.96,743.3,743.67,25857.0,738.6131,738.9796,736.3445,736.711,25857.0
2025-01-10 11:10:00,743.25,744.62,741.79,742.29,6373.0,736.295,737.6521,734.8486,735.3439,6373.0
2025-01-10 11:20:00,742.41,744.26,742.33,742.36,14435.0,735.4628,737.2955,735.3836,735.4133,14435.0
2025-01-10 11:30:00,742.1,743.59,740.41,740.7,14845.0,735.1557,736.6318,733.4815,733.7688,14845.0
2025-01-10 11:40:00,740.76,744.08,740.76,742.53,6984.0,733.8283,737.1172,733.8283,735.5817,6984.0
2025-01-10 11:50:00,743.49,743.49,739.87,739.88,5453.0,736.5327,736.5327,732.9466,732.9565,5453.0
2025-01-10 12:00:00,739.57,741.09,739.57,740.97,8057.0,732.6494,734.1552,732.6494,734.0363,8057.0
2025-01-10 12:10:00,740.4,742.98,740.03,742.36,11899.0,733.4716,736.0275,733.1051,735.4133,11899.0
2025-01-10 12:20:00,742.98,743.58,741.56,743.0,4908.0,736.0275,736.6219,734.6208,736.0473,4908.0
2025-01-10 12:30:00,743.59,744.67,742.54,744.22,5275.0,736.6318,737.7017,735.5916,737.2559,5275.0
2025-01-10 12:40:00,744.2,744.6,742.98,743.48,2068.0,737.2361,737.6323,736.0275,736.5228,2068.0
2025-01-10 12:50:00,743.48,744.59,742.98,743.93,3980.0,736.5228,737.6224,736.0275,736.9686,3980.0
2025-01-10 13:00:00,743.53,743.67,742.08,743.61,9553.0,736.5723,736.711,735.1359,736.6516,9553.0
2025-01-10 13:10:00,743.74,744.35,742.85,743.52,8821.0,736.7804,737.3847,735.8987,736.5624,8821.0
2025-01-10 13:20:00,743.59,746.7,743.11,745.64,10552.0,736.6318,739.7127,736.1563,738.6626,10552.0
2025-01-10 13:30:00,746.23,748.87,744.97,748.87,9474.0,739.2471,741.8624,737.9989,741.8624,9474.0
2025-01-10 13:40:00,748.86,749.24,747.59,749.24,8038.0,741.8525,742.2289,740.5943,742.2289,8038.0
2025-01-10 13:50:00,749.26,749.26,747.14,747.14,11486.0,742.2487,742.2487,740.1486,740.1486,11486.0
2025-01-10 14:00:00,748.13,748.13,742.72,742.72,5877.0,741.1293,741.1293,735.7699,735.7699,5877.0
2025-01-10 14:10:00,742.72,743.23,741.99,742.42,8654.0,735.7699,736.2751,735.0468,735.4727,8654.0
2025-01-10 14:20:00,742.35,743.3,740.94,743.3,7996.0,735.4034,736.3445,734.0066,736.3445,7996.0
2025-01-10 14:30:00,742.78,742.78,741.3,742.54,15094.0,735.8294,735.8294,734.3632,735.5916,15094.0
2025-01-10 14:40:00,742.31,743.09,741.02,741.37,14925.0,735.3638,736.1365,734.0858,734.4326,14925.0
2025-01-10 14:50:00,741.37,742.94,741.37,741.75,19614.0,734.4326,735.9879,734.4326,734.809,19614.0
2025-01-10 15:00:00,741.75,743.4,741.6,743.16,5623.0,734.809,736.4436,734.6604,736.2058,5623.0
2025-01-10 15:10:00,742.31,742.45,739.12,739.93,12196.0,735.3638,735.5024,732.2036,733.006,12196.0
2025-01-10 15:20:00,739.86,739.86,738.32,738.9,11766.0,732.9367,732.9367,731.4111,731.9857,11766.0
2025-01-10 15:30:00,738.6,739.41,737.84,739.41,12609.0,731.6885,732.4909,730.9356,732.4909,12609.0
2025-01-10 15:40:00,739.48,740.12,738.07,738.64,11432.0,732.5602,733.1942,731.1634,731.7281,11432.0
2025-01-10 15:50:00,738.69,740.37,738.69,739.0,59851.0,731.7776,733.4419,731.7776,732.0847,59851.0
2025-01-13 09:30:00,721.3,722.11,717.59,720.3,68178.0,714.5504,715.3528,710.8751,713.5597,68178.0
2025-01-13 09:40:00,720.19,722.45,718.24,720.79,22971.0,713.4507,715.6896,711.519,714.0451,22971.0
2025-01-13 09:50:00,720.23,724.5,719.89,723.24,17191.0,713.4904,717.7204,713.1536,716.4722,17191.0
2025-01-13 10:00:00,723.06,726.23,722.79,724.26,9116.0,716.2939,719.4342,716.0264,717.4827,9116.0
2025-01-13 10:10:00,724.19,724.44,723.01,723.98,17050.0,717.4133,717.661,716.2444,717.2053,17050.0
2025-01-13 10:20:00,724.33,725.07,722.37,722.66,23337.0,717.552,718.2851,715.6103,715.8976,23337.0
2025-01-13 10:30:00,722.91,725.82,722.91,725.42,14663.0,716.1453,719.0281,716.1453,718.6318,14663.0
2025-01-13 10:40:00,725.59,727.86,724.24,727.83,12342.0,718.8002,721.049,717.4628,721.0193,12342.0
2025-01-13 10:50:00,727.03,727.44,724.74,724.74,11224.0,720.2267,720.6329,717.9582,717.9582,11224.0
2025-01-13 11:00:00,725.28,726.34,724.62,725.85,18094.0,718.4931,719.5432,717.8393,719.0578,18094.0
2025-01-13 11:10:00,725.86,726.68,724.32,724.46,9749.0,719.0677,719.88,717.5421,717.6808,9749.0
2025-01-13 11:20:00,724.86,726.18,724.68,726.07,4019.0,718.077,719.3847,717.8987,719.2757,4019.0
2025-01-13 11:30:00,725.8,727.09,724.38,725.12,19537.0,719.0083,720.2862,717.6015,718.3346,19537.0
2025-01-13 11:40:00,725.12,726.75,724.59,725.01,4729.0,718.3346,719.9494,717.8096,718.2256,4729.0
2025-01-13 11:50:00,725.83,725.83,722.37,722.92,10689.0,719.038,719.038,715.6103,716.1552,10689.0
2025-01-13 12:00:00,722.55,724.63,720.66,724.58,6743.0,715.7887,717.8492,713.9163,717.7997,6743.0
2025-01-13 12:10:00,724.34,725.88,723.71,725.71,4390.0,717.5619,719.0875,716.9378,718.9191,4390.0
2025-01-13 12:20:00,726.0,727.52,725.41,726.36,15112.0,719.2064,720.7122,718.6219,719.563,15112.0
2025-01-13 12:30:00,726.14,728.46,726.09,726.8,13370.0,719.3451,721.6434,719.2955,719.9989,13370.0
2025-01-13 12:40:00,727.14,727.2,725.66,727.2,8592.0,720.3357,720.3952,718.8696,720.3952,8592.0
2025-01-13 12:50:00,727.1,728.29,726.23,728.29,8136.0,720.2961,721.475,719.4342,721.475,8136.0
2025-01-13 13:00:00,727.88,728.74,727.05,727.51,4675.0,721.0688,721.9207,720.2466,720.7022,4675.0
2025-01-13 13:10:00,726.81,728.55,726.81,727.23,10785.0,720.0088,721.7325,720.0088,720.4249,10785.0
2025-01-13 13:20:00,727.23,727.9,725.9,727.44,6979.0,720.4249,721.0886,719.1073,720.6329,6979.0
2025-01-13 13:30:00,728.04,728.88,727.11,728.5,3731.0,721.2273,722.0594,720.306,721.683,3731.0
2025-01-13 13:40:00,728.4,729.0,726.56,728.88,7365.0,721.5839,722.1783,719.7611,722.0594,7365.0
2025-01-13 13:50:00,728.69,728.69,727.03,727.72,3567.0,721.8712,721.8712,720.2267,720.9103,3567.0
2025-01-13 14:00:00,727.84,728.25,726.88,727.26,5440.0,721.0292,721.4353,720.0781,720.4546,5440.0
2025-01-13 14:10:00,727.5,728.05,725.69,726.17,6619.0,720.6923,721.2372,718.8993,719.3748,6619.0
2025-01-13 14:20:00,726.19,727.65,726.17,727.19,6847.0,719.3946,720.8409,719.3748,720.3852,6847.0
2025-01-13 14:30:00,727.19,728.0,726.33,727.62,7028.0,720.3852,721.1877,719.5333,720.8112,7028.0
2025-01-13 14:40:00,727.62,727.79,724.83,725.05,11541.0,720.8112,720.9796,718.0473,718.2653,11541.0
2025-01-13 14:50:00,724.99,726.69,724.98,726.56,5362.0,718.2058,719.8899,718.1959,719.7611,5362.0
2025-01-13 15:00:00,725.69,726.59,724.82,724.82,12952.0,718.8993,719.7909,718.0374,718.0374,12952.0
2025-01-13 15:10:00,725.12,726.17,725.12,725.53,6164.0,718.3346,719.3748,718.3346,718.7408,6164.0
2025-01-13 15:20:00,725.25,725.77,723.8,724.69,12549.0,718.4634,718.9785,717.027,717.9086,12549.0
2025-01-13 15:30:00,724.39,726.1,724.39,725.72,19098.0,717.6114,719.3054,717.6114,718.929,19098.0
2025-01-13 15:40:00,725.68,725.93,725.04,725.5,18067.0,718.8894,719.137,718.2554,718.7111,18067.0
2025-01-13 15:50:00,725.04,727.77,725.04,727.54,55806.0,718.2554,720.9598,718.2554,720.732,55806.0
2025-01-14 09:30:00,737.54,739.34,733.75,739.22,36856.0,730.6384,732.4215,726.8839,732.3027,36856.0
2025-01-14 09:40:00,739.27,739.53,736.32,736.79,9828.0,732.3522,732.6098,729.4298,729.8954,9828.0
2025-01-14 09:50:00,736.59,736.98,731.23,732.44,10228.0,729.6973,730.0836,724.3874,725.5861,10228.0
2025-01-14 10:00:00,732.38,737.0,732.38,736.81,9090.0,725.5267,730.1034,725.5267,729.9152,9090.0
2025-01-14 10:10:00,736.68,738.2,735.16,736.5,10794.0,729.7864,731.2922,728.2807,729.6081,10794.0
2025-01-14 10:20:00,736.06,737.54,735.0,736.35,9388.0,729.1722,730.6384,728.1222,729.4595,9388.0
2025-01-14 10:30:00,736.69,736.97,733.31,733.4,7452.0,729.7963,730.0737,726.448,726.5371,7452.0
2025-01-14 10:40:00,733.97,735.66,733.85,733.96,18911.0,727.1018,728.776,726.9829,727.0919,18911.0
2025-01-14 10:50:00,733.8,734.53,732.46,732.62,5002.0,726.9334,727.6566,725.6059,725.7644,5002.0
2025-01-14 11:00:00,732.53,732.53,729.57,730.49,25513.0,725.6753,725.6753,722.743,723.6544,25513.0
2025-01-14 11:10:00,730.69,730.69,728.06,729.67,9096.0,723.8525,723.8525,721.2471,722.842,9096.0
2025-01-14 11:20:00,729.89,731.91,729.61,730.1,13429.0,723.06,725.0611,722.7826,723.268,13429.0
2025-01-14 11:30:00,730.0,734.82,730.0,731.93,24231.0,723.1689,727.9438,723.1689,725.0809,24231.0
2025-01-14 11:40:00,732.13,732.37,730.47,730.91,7121.0,725.279,725.5168,723.6346,724.0704,7121.0
2025-01-14 11:50:00,731.37,732.24,730.75,731.21,12082.0,724.5261,725.388,723.9119,724.3676,12082.0
2025-01-14 12:00:00,730.58,732.04,729.01,730.33,16959.0,723.7435,725.1899,722.1882,723.4959,16959.0
2025-01-14 12:10:00,730.73,732.27,730.73,732.02,6304.0,723.8921,725.4177,723.8921,725.17,6304.0
2025-01-14 12:20:00,731.41,732.08,729.95,731.64,3374.0,724.5658,725.2295,723.1194,724.7936,3374.0
2025-01-14 12:30:00,732.0,732.0,729.01,730.38,4942.0,725.1502,725.1502,722.1882,723.5454,4942.0
2025-01-14 12:40:00,730.46,732.43,730.46,732.43,3664.0,723.6246,725.5762,723.6246,725.5762,3664.0
2025-01-14 12:50:00,732.4,732.63,731.01,731.64,5574.0,725.5465,725.7743,724.1695,724.7936,5574.0
2025-01-14 13:00:00,731.61,732.5,731.6,731.82,11653.0,724.7639,725.6456,724.754,724.9719,11653.0
2025-01-14 13:10:00,731.83,732.97,731.05,732.12,6674.0,724.9818,726.1112,724.2091,725.2691,6674.0
2025-01-14 13:20:00,731.79,734.41,731.45,734.41,6600.0,724.9422,727.5377,724.6054,727.5377,6600.0
2025-01-14 13:30:00,733.85,735.43,733.53,735.33,3906.0,726.9829,728.5481,726.6659,728.4491,3906.0
2025-01-14 13:40:00,735.45,737.26,735.45,737.26,5401.0,728.5679,730.361,728.5679,730.361,5401.0
2025-01-14 13:50:00,737.06,737.32,736.8,736.88,3653.0,730.1629,730.4205,729.9053,729.9846,3653.0
2025-01-14 14:00:00,736.59,737.79,736.07,736.73,10823.0,729.6973,730.8861,729.1821,729.836,10823.0
2025-01-14 14:10:00,736.77,737.64,736.51,737.14,3198.0,729.8756,730.7375,729.618,730.2421,3198.0
2025-01-14 14:20:00,737.2,738.0,736.8,737.09,6395.0,730.3016,731.0941,729.9053,730.1926,6395.0
2025-01-14 14:30:00,736.61,737.52,736.6,736.76,3322.0,729.7171,730.6186,729.7072,729.8657,3322.0
2025-01-14 14:40:00,736.61,736.83,735.6,735.61,4381.0,729.7171,729.935,728.7165,728.7265,4381.0
2025-01-14 14:50:00,735.0,735.09,731.37,731.69,4521.0,728.1222,728.2113,724.5261,724.8431,4521.0
2025-01-14 15:00:00,731.69,731.69,729.33,729.8,14118.0,724.8431,724.8431,722.5052,722.9708,14118.0
2025-01-14 15:10:00,730.54,730.87,729.01,730.31,9371.0,723.7039,724.0308,722.1882,723.476,9371.0
2025-01-14 15:20:00,730.32,732.51,729.65,732.44,5920.0,723.486,725.6555,722.8222,725.5861,5920.0
2025-01-14 15:30:00,732.44,732.69,731.21,731.44,6235.0,725.5861,725.8338,724.3676,724.5955,6235.0
2025-01-14 15:40:00,731.3,733.55,730.53,733.55,8724.0,724.4568,726.6857,723.694,726.6857,8724.0
2025-01-14 15:50:00,733.55,736.73,733.51,736.7,26358.0,726.6857,729.836,726.6461,729.8063,26358.0
2025-01-15 09:30:00,739.46,739.46,733.11,734.79,36491.0,732.5404,732.5404,726.2498,727.9141,36491.0
2025-01-15 09:40:00,735.11,738.84,735.11,737.87,14227.0,728.2311,731.9262,728.2311,730.9653,14227.0
2025-01-15 09:50:00,738.0,740.75,737.41,740.21,21211.0,731.0941,733.8184,730.5096,733.2834,21211.0
2025-01-15 10:00:00,740.14,743.55,739.83,741.73,28084.0,733.2141,736.5922,732.907,734.7892,28084.0
2025-01-15 10:10:00,741.67,744.2,741.66,742.55,19533.0,734.7297,737.2361,734.7198,735.6015,19533.0
2025-01-15 10:20:00,742.37,742.82,740.76,742.72,9932.0,735.4232,735.869,733.8283,735.7699,9932.0
2025-01-15 10:30:00,742.85,743.76,741.6,743.32,13571.0,735.8987,736.8002,734.6604,736.3643,13571.0
2025-01-15 10:40:00,743.15,744.47,739.72,739.94,29173.0,736.1959,737.5035,732.798,733.0159,29173.0
2025-01-15 10:50:00,740.03,741.75,739.59,739.76,12104.0,733.1051,734.809,732.6692,732.8376,12104.0
2025-01-15 11:00:00,740.3,742.89,739.53,739.71,19801.0,733.3726,735.9383,732.6098,732.7881,19801.0
2025-01-15 11:10:00,739.55,739.65,737.69,738.49,13119.0,732.6296,732.7286,730.787,731.5795,13119.0
2025-01-15 11:20:00,738.3,739.73,737.59,737.98,8200.0,731.3913,732.8079,730.6879,731.0743,8200.0
2025-01-15 11:30:00,737.94,737.94,731.86,733.13,72706.0,731.0346,731.0346,725.0115,726.2697,72706.0
2025-01-15 11:40:00,733.63,733.78,731.22,733.65,21132.0,726.765,726.9136,724.3775,726.7848,21132.0
2025-01-15 11:50:00,733.0,733.32,730.32,730.74,16126.0,726.1409,726.4579,723.486,723.902,16126.0
2025-01-15 12:00:00,730.34,732.06,729.79,730.1,20911.0,723.5058,725.2097,722.9609,723.268,20911.0
2025-01-15 12:10:00,730.01,730.54,728.76,728.76,13429.0,723.1789,723.7039,721.9406,721.9406,13429.0
2025-01-15 12:20:00,728.8,730.0,728.12,729.79,9896.0,721.9802,723.1689,721.3065,722.9609,9896.0
2025-01-15 12:30:00,729.94,732.61,729.93,732.41,21293.0,723.1095,725.7545,723.0996,725.5564,21293.0
2025-01-15 12:40:00,732.45,732.45,729.99,730.32,16611.0,725.596,725.596,723.159,723.486,16611.0
2025-01-15 12:50:00,730.04,730.04,727.6,727.6,9754.0,723.2086,723.2086,720.7914,720.7914,9754.0
2025-01-15 13:00:00,728.28,730.8,728.27,729.6,13203.0,721.465,723.9615,721.4551,722.7727,13203.0
2025-01-15 13:10:00,728.01,729.7,728.01,728.51,9225.0,721.1976,722.8718,721.1976,721.6929,9225.0
2025-01-15 13:20:00,729.91,730.65,727.98,729.29,21390.0,723.0798,723.8129,721.1679,722.4656,21390.0
2025-01-15 13:30:00,729.03,729.6,727.4,728.7,14414.0,722.208,722.7727,720.5933,721.8811,14414.0
2025-01-15 13:40:00,728.61,728.89,727.97,728.68,13437.0,721.792,722.0693,721.1579,721.8613,13437.0
2025-01-15 13:50:00,728.8,728.81,727.76,727.8,5853.0,721.9802,721.9901,720.9499,720.9895,5853.0
2025-01-15 14:00:00,727.77,728.83,727.72,727.81,15275.0,720.9598,722.0099,720.9103,720.9994,15275.0
2025-01-15 14:10:00,727.81,727.81,726.37,727.72,17007.0,720.9994,720.9994,719.5729,720.9103,17007.0
2025-01-15 14:20:00,727.67,728.73,726.92,728.73,12605.0,720.8608,721.9108,720.1178,721.9108,12605.0
2025-01-15 14:30:00,728.73,730.64,728.19,730.45,28846.0,721.9108,723.803,721.3759,723.6147,28846.0
2025-01-15 14:40:00,730.0,730.57,729.2,730.57,8118.0,723.1689,723.7336,722.3764,723.7336,8118.0
2025-01-15 14:50:00,730.9,731.09,729.6,731.0,13863.0,724.0605,724.2487,722.7727,724.1596,13863.0
2025-01-15 15:00:00,731.0,731.0,729.95,729.95,10295.0,724.1596,724.1596,723.1194,723.1194,10295.0
2025-01-15 15:10:00,730.33,731.47,729.93,730.2,20417.0,723.4959,724.6252,723.0996,723.3671,20417.0
2025-01-15 15:20:00,730.4,731.02,729.93,730.12,22014.0,723.5652,724.1794,723.0996,723.2878,22014.0
2025-01-15 15:30:00,730.23,731.16,729.14,729.47,24817.0,723.3968,724.3181,722.317,722.6439,24817.0
2025-01-15 15:40:00,729.42,729.66,727.87,728.76,26411.0,722.5944,722.8321,721.0589,721.9406,26411.0
2025-01-15 15:50:00,728.61,728.62,725.19,726.29,95560.0,721.792,721.8019,718.404,719.4937,95560.0
2025-01-16 09:30:00,758.85,758.85,748.46,752.09,118604.0,751.749,751.749,741.4562,745.0522,118604.0
2025-01-16 09:40:00,752.37,756.52,750.56,751.45,61850.0,745.3296,749.4408,743.5366,744.4182,61850.0
2025-01-16 09:50:00,751.5,754.44,750.14,750.14,31576.0,744.4678,747.3802,743.1205,743.1205,31576.0
2025-01-16 10:00:00,750.48,756.0,749.02,755.81,27502.0,743.4573,748.9257,742.011,748.7374,27502.0
2025-01-16 10:10:00,755.6,758.18,753.31,757.62,29232.0,748.5294,751.0853,746.2608,750.5305,29232.0
2025-01-16 10:20:00,758.04,760.62,757.24,757.67,31479.0,750.9466,753.5024,750.154,750.58,31479.0
2025-01-16 10:30:00,757.47,759.81,756.47,759.52,21587.0,750.3819,752.7,749.3913,752.4127,21587.0
2025-01-16 10:40:00,759.43,760.3,756.68,758.04,17034.0,752.3236,753.1854,749.5993,750.9466,17034.0
2025-01-16 10:50:00,758.7,763.3,758.61,763.0,16384.0,751.6004,756.1573,751.5112,755.8601,16384.0
2025-01-16 11:00:00,762.93,765.5,761.74,764.8,17990.0,755.7908,758.3368,754.6119,757.6433,17990.0
2025-01-16 11:10:00,764.86,765.7,762.95,764.24,30507.0,757.7027,758.5349,755.8106,757.0885,30507.0
2025-01-16 11:20:00,763.98,765.8,762.85,765.41,12333.0,756.831,758.6339,755.7116,758.2476,12333.0
2025-01-16 11:30:00,765.41,769.0,765.28,765.8,37161.0,758.2476,761.804,758.1188,758.6339,37161.0
2025-01-16 11:40:00,765.78,766.69,763.68,765.82,33201.0,758.6141,759.5156,756.5338,758.6538,33201.0
2025-01-16 11:50:00,766.33,768.0,765.79,768.0,9492.0,759.159,760.8134,758.624,760.8134,9492.0
2025-01-16 12:00:00,767.89,769.0,766.63,769.0,13131.0,760.7044,761.804,759.4562,761.804,13131.0
2025-01-16 12:10:00,768.76,770.33,768.26,769.33,23754.0,761.5662,763.1216,761.0709,762.1309,23754.0
2025-01-16 12:20:00,769.32,771.3,768.51,770.98,9495.0,762.121,764.0825,761.3186,763.7655,9495.0
2025-01-16 12:30:00,770.74,771.56,766.44,766.77,11640.0,763.5277,764.34,759.268,759.5949,11640.0
2025-01-16 12:40:00,766.53,767.49,766.02,766.89,7420.0,759.3571,760.3081,758.8519,759.7137,7420.0
2025-01-16 12:50:00,767.04,767.53,766.01,766.92,3922.0,759.8623,760.3478,758.842,759.7435,3922.0
2025-01-16 13:00:00,766.51,767.88,766.5,767.82,7458.0,759.3373,760.6945,759.3274,760.635,7458.0
2025-01-16 13:10:00,767.88,768.48,765.57,765.57,6515.0,760.6945,761.2889,758.4061,758.4061,6515.0
2025-01-16 13:20:00,765.73,765.99,763.75,763.75,10369.0,758.5646,758.8222,756.6031,756.6031,10369.0
2025-01-16 13:30:00,763.28,764.96,761.12,761.34,24465.0,756.1375,757.8018,753.9977,754.2157,24465.0
2025-01-16 13:40:00,761.67,762.88,758.65,759.07,8533.0,754.5426,755.7413,751.5509,751.9669,8533.0
2025-01-16 13:50:00,758.76,759.24,755.8,757.47,29207.0,751.6598,752.1353,748.7275,750.3819,29207.0
2025-01-16 14:00:00,756.9,758.33,755.88,757.59,18272.0,749.8172,751.2338,748.8068,750.5008,18272.0
2025-01-16 14:10:00,757.24,758.51,756.0,756.0,21759.0,750.154,751.4122,748.9257,748.9257,21759.0
2025-01-16 14:20:00,756.55,757.15,754.56,754.57,37017.0,749.4705,750.0649,747.4991,747.509,37017.0
2025-01-16 14:30:00,754.56,756.01,753.57,755.41,24310.0,747.4991,748.9356,746.5184,748.3412,24310.0
2025-01-16 14:40:00,755.68,756.24,754.0,754.53,13504.0,748.6086,749.1634,746.9444,747.4694,13504.0
2025-01-16 14:50:00,754.51,756.33,753.9,756.33,20215.0,747.4496,749.2526,746.8453,749.2526,20215.0
2025-01-16 15:00:00,756.67,758.21,755.87,758.21,21446.0,749.5894,751.115,748.7969,751.115,21446.0
2025-01-16 15:10:00,757.71,758.16,754.61,754.98,9369.0,750.6196,751.0654,747.5487,747.9152,9369.0
2025-01-16 15:20:00,754.92,755.13,753.34,753.79,24706.0,747.8558,748.0638,746.2905,746.7363,24706.0
2025-01-16 15:30:00,753.55,754.55,751.77,752.74,50934.0,746.4986,747.4892,744.7352,745.6962,50934.0
2025-01-16 15:40:00,753.0,753.69,752.3,753.64,34913.0,745.9537,746.6373,745.2603,746.5877,34913.0
2025-01-16 15:50:00,753.9,755.94,750.0,750.06,80771.0,746.8453,748.8662,742.9818,743.0412,80771.0
2025-01-17 09:30:00,768.47,769.2,753.36,754.22,127978.0,761.279,762.0021,746.3104,747.1623,127978.0
2025-01-17 09:40:00,754.61,759.58,754.4,758.1,58769.0,747.5487,752.4722,747.3406,751.006,58769.0
2025-01-17 09:50:00,758.43,760.23,755.46,755.47,30679.0,751.3329,753.1161,748.3907,748.4006,30679.0
2025-01-17 10:00:00,755.66,757.37,754.41,754.52,36880.0,748.5888,750.2828,747.3505,747.4595,36880.0
2025-01-17 10:10:00,754.56,758.69,754.56,757.3,22948.0,747.4991,751.5905,747.4991,750.2135,22948.0
2025-01-17 10:20:00,756.75,759.15,755.41,758.58,16729.0,749.6686,752.0462,748.3412,751.4815,16729.0
2025-01-17 10:30:00,758.7,760.35,757.65,760.13,8244.0,751.6004,753.2349,750.5602,753.017,8244.0
2025-01-17 10:40:00,760.3,760.72,759.22,759.39,5501.0,753.1854,753.6015,752.1155,752.2839,5501.0
2025-01-17 10:50:00,759.87,760.99,758.65,760.98,8077.0,752.7594,753.869,751.5509,753.8591,8077.0
2025-01-17 11:00:00,760.69,760.75,758.97,759.61,7108.0,753.5718,753.6312,751.8679,752.5019,7108.0
2025-01-17 11:10:00,759.39,760.54,758.48,758.85,12611.0,752.2839,753.4232,751.3824,751.749,12611.0
2025-01-17 11:20:00,758.88,760.91,758.58,760.91,11086.0,751.7787,753.7897,751.4815,753.7897,11086.0
2025-01-17 11:30:00,760.68,762.27,759.87,760.36,74386.0,753.5619,755.137,752.7594,753.2449,74386.0
2025-01-17 11:40:00,760.49,760.93,757.41,758.65,14878.0,753.3736,753.8095,750.3225,751.5509,14878.0
2025-01-17 11:50:00,758.23,758.38,756.79,756.86,6860.0,751.1348,751.2834,749.7083,749.7776,6860.0
2025-01-17 12:00:00,756.35,758.0,756.25,756.61,10389.0,749.2724,750.9069,749.1733,749.5299,10389.0
2025-01-17 12:10:00,757.2,758.16,756.59,757.78,90759.0,750.1144,751.0654,749.5101,750.689,90759.0
2025-01-17 12:20:00,757.71,758.73,757.71,758.39,4092.0,750.6196,751.6301,750.6196,751.2933,4092.0
2025-01-17 12:30:00,758.99,759.04,757.92,758.49,4201.0,751.8877,751.9372,750.8277,751.3924,4201.0
2025-01-17 12:40:00,758.83,758.83,756.54,756.54,5848.0,751.7292,751.7292,749.4606,749.4606,5848.0
2025-01-17 12:50:00,757.04,757.81,756.92,757.31,5527.0,749.9559,750.7187,749.837,750.2234,5527.0
2025-01-17 13:00:00,757.47,757.47,756.17,756.55,29333.0,750.3819,750.3819,749.0941,749.4705,29333.0
2025-01-17 13:10:00,756.71,756.95,756.49,756.88,2825.0,749.629,749.8668,749.4111,749.7974,2825.0
2025-01-17 13:20:00,757.13,757.15,755.17,755.62,9756.0,750.0451,750.0649,748.1034,748.5492,9756.0
2025-01-17 13:30:00,755.05,755.85,754.14,755.62,8154.0,747.9845,748.7771,747.0831,748.5492,8154.0
2025-01-17 13:40:00,756.01,756.15,754.7,755.51,17253.0,748.9356,749.0742,747.6378,748.4402,17253.0
2025-01-17 13:50:00,755.17,755.17,754.06,754.8,9500.0,748.1034,748.1034,747.0038,747.7369,9500.0
2025-01-17 14:00:00,755.1,755.52,754.6,754.61,18518.0,748.0341,748.4501,747.5388,747.5487,18518.0
2025-01-17 14:10:00,754.32,755.25,754.2,754.93,17540.0,747.2614,748.1827,747.1425,747.8657,17540.0
2025-01-17 14:20:00,754.8,755.14,754.39,754.46,8051.0,747.7369,748.0737,747.3307,747.4001,8051.0
2025-01-17 14:30:00,754.66,756.0,754.32,754.96,24497.0,747.5982,748.9257,747.2614,747.8954,24497.0
2025-01-17 14:40:00,755.05,755.05,753.78,754.13,6788.0,747.9845,747.9845,746.7264,747.0731,6788.0
2025-01-17 14:50:00,753.9,753.9,752.77,753.01,6705.0,746.8453,746.8453,745.7259,745.9636,6705.0
2025-01-17 15:00:00,753.31,753.31,751.5,752.88,24666.0,746.2608,746.2608,744.4678,745.8348,24666.0
2025-01-17 15:10:00,752.8,753.1,752.11,752.72,10897.0,745.7556,746.0528,745.0721,745.6763,10897.0
2025-01-17 15:20:00,752.42,754.11,752.42,753.86,17527.0,745.3792,747.0533,745.3792,746.8057,17527.0
2025-01-17 15:30:00,753.87,755.38,753.78,755.38,17469.0,746.8156,748.3115,746.7264,748.3115,17469.0
2025-01-17 15:40:00,755.31,756.67,754.7,756.46,34886.0,748.2421,749.5894,747.6378,749.3813,34886.0
2025-01-17 15:50:00,756.21,758.09,755.65,756.29,75198.0,749.1337,750.9961,748.5789,749.2129,75198.0
2025-01-21 09:30:00,763.26,763.83,759.02,760.37,46224.0,756.1177,756.6824,751.9174,753.2548,46224.0
2025-01-21 09:40:00,760.13,763.36,758.53,762.85,29143.0,753.017,756.2168,751.432,755.7116,29143.0
2025-01-21 09:50:00,763.2,763.93,761.48,762.22,18451.0,756.0583,756.7814,754.3544,755.0874,18451.0
2025-01-21 10:00:00,762.24,762.51,758.91,758.91,16266.0,755.1073,755.3747,751.8084,751.8084,16266.0
2025-01-21 10:10:00,758.64,759.63,755.49,759.05,16045.0,751.5409,752.5217,748.4204,751.9471,16045.0
2025-01-21 10:20:00,759.26,761.7,759.09,761.42,9199.0,752.1551,754.5723,751.9867,754.2949,9199.0
2025-01-21 10:30:00,761.19,762.01,759.86,761.07,16122.0,754.0671,754.8794,752.7495,753.9482,16122.0
2025-01-21 10:40:00,761.38,761.57,758.24,758.35,6946.0,754.2553,754.4435,751.1447,751.2537,6946.0
2025-01-21 10:50:00,758.31,759.9,757.48,759.66,9076.0,751.214,752.7892,750.3918,752.5514,9076.0
2025-01-21 11:00:00,759.85,760.87,758.45,760.74,12586.0,752.7396,753.7501,751.3527,753.6213,12586.0
2025-01-21 11:10:00,760.65,762.39,760.65,761.47,6059.0,753.5321,755.2559,753.5321,754.3445,6059.0
2025-01-21 11:20:00,761.33,762.36,760.33,762.35,9818.0,754.2058,755.2261,753.2151,755.2162,9818.0
2025-01-21 11:30:00,762.1,763.0,760.7,761.85,28461.0,754.9686,755.8601,753.5817,754.7209,28461.0
2025-01-21 11:40:00,762.33,762.5,761.3,761.92,4485.0,755.1964,755.3648,754.1761,754.7903,4485.0
2025-01-21 11:50:00,762.17,765.0,762.16,764.48,9941.0,755.0379,757.8414,755.028,757.3263,9941.0
2025-01-21 12:00:00,763.84,765.5,763.79,765.5,3465.0,756.6923,758.3368,756.6428,758.3368,3465.0
2025-01-21 12:10:00,765.8,765.86,763.62,763.91,6793.0,758.6339,758.6934,756.4743,756.7616,6793.0
2025-01-21 12:20:00,763.99,766.33,763.95,766.15,7693.0,756.8409,759.159,756.8013,758.9807,7693.0
2025-01-21 12:30:00,766.07,766.07,764.16,764.16,7273.0,758.9014,758.9014,757.0093,757.0093,7273.0
2025-01-21 12:40:00,764.8,765.42,764.42,765.08,3450.0,757.6433,758.2575,757.2669,757.9207,3450.0
2025-01-21 12:50:00,765.48,766.28,765.06,765.72,11426.0,758.3169,759.1095,757.9009,758.5547,11426.0
2025-01-21 13:00:00,765.72,766.19,763.71,764.4,16593.0,758.5547,759.0203,756.5635,757.247,16593.0
2025-01-21 13:10:00,764.4,765.21,764.4,764.64,5032.0,757.247,758.0495,757.247,757.4848,5032.0
2025-01-21 13:20:00,764.59,766.15,764.41,766.14,6622.0,757.4353,758.9807,757.257,758.9708,6622.0
2025-01-21 13:30:00,766.0,766.44,765.33,765.92,4008.0,758.8321,759.268,758.1683,758.7528,4008.0
2025-01-21 13:40:00,765.63,765.87,763.47,763.47,8312.0,758.4655,758.7033,756.3257,756.3257,8312.0
2025-01-21 13:50:00,763.86,765.0,763.86,764.75,4956.0,756.7121,757.8414,756.7121,757.5938,4956.0
2025-01-21 14:00:00,764.81,765.49,764.51,765.08,3224.0,757.6532,758.3268,757.356,757.9207,3224.0
2025-01-21 14:10:00,764.96,765.0,762.94,763.0,5173.0,757.8018,757.8414,755.8007,755.8601,5173.0
2025-01-21 14:20:00,762.82,763.54,761.8,762.82,5639.0,755.6818,756.3951,754.6714,755.6818,5639.0
2025-01-21 14:30:00,762.82,763.0,762.09,762.7,3206.0,755.6818,755.8601,754.9587,755.563,3206.0
2025-01-21 14:40:00,762.7,763.65,762.01,763.64,3593.0,755.563,756.5041,754.8794,756.4942,3593.0
2025-01-21 14:50:00,763.61,765.46,763.05,765.01,4323.0,756.4644,758.2971,755.9097,757.8513,4323.0
2025-01-21 15:00:00,764.82,766.03,764.82,766.03,2872.0,757.6631,758.8618,757.6631,758.8618,2872.0
2025-01-21 15:10:00,766.37,766.8,765.53,765.98,8994.0,759.1986,759.6246,758.3665,758.8123,8994.0
2025-01-21 15:20:00,765.98,767.11,765.38,766.79,9766.0,758.8123,759.9317,758.2179,759.6147,9766.0
2025-01-21 15:30:00,766.78,767.56,766.47,767.21,15080.0,759.6048,760.3775,759.2977,760.0308,15080.0
2025-01-21 15:40:00,767.3,767.73,764.87,765.03,12555.0,760.1199,760.5459,757.7126,757.8712,12555.0
2025-01-21 15:50:00,765.6,766.04,762.51,762.69,44334.0,758.4358,758.8717,755.3747,755.553,44334.0
2025-01-22 09:30:00,777.85,780.71,775.35,780.35,97839.0,770.5712,773.4044,768.0946,773.0478,97839.0
2025-01-22 09:40:00,780.59,783.86,779.86,783.86,20285.0,773.2855,776.5249,772.5624,776.5249,20285.0
2025-01-22 09:50:00,783.99,784.82,782.78,783.5,21074.0,776.6537,777.476,775.4551,776.1683,21074.0
2025-01-22 10:00:00,783.28,783.54,781.85,782.3,20092.0,775.9504,776.2079,774.5338,774.9795,20092.0
2025-01-22 10:10:00,782.12,782.68,779.98,780.29,15374.0,774.8012,775.356,772.6813,772.9884,15374.0
2025-01-22 10:20:00,780.27,780.44,778.24,779.83,19494.0,772.9685,773.137,770.9575,772.5327,19494.0
2025-01-22 10:30:00,779.74,781.5,779.71,781.43,14538.0,772.4435,774.187,772.4138,774.1177,14538.0
2025-01-22 10:40:00,781.67,781.74,778.56,778.96,11981.0,774.3554,774.4248,771.2745,771.6708,11981.0
2025-01-22 10:50:00,778.38,778.86,777.61,777.79,16997.0,771.0962,771.5717,770.3334,770.5117,16997.0
2025-01-22 11:00:00,777.75,779.82,777.32,778.74,16357.0,770.4721,772.5228,770.0461,771.4529,16357.0
2025-01-22 11:10:00,778.04,778.17,776.15,778.17,13775.0,770.7594,770.8882,768.8871,770.8882,13775.0
2025-01-22 11:20:00,778.41,780.2,778.03,779.86,18292.0,771.1259,772.8992,770.7495,772.5624,18292.0
2025-01-22 11:30:00,780.04,780.31,778.54,779.94,20791.0,772.7407,773.0082,771.2547,772.6416,20791.0
2025-01-22 11:40:00,779.69,780.23,779.11,779.32,7260.0,772.394,772.9289,771.8194,772.0274,7260.0
2025-01-22 11:50:00,779.32,779.95,778.74,779.77,10226.0,772.0274,772.6515,771.4529,772.4732,10226.0
2025-01-22 12:00:00,779.77,780.95,779.16,780.14,9266.0,772.4732,773.6422,771.8689,772.8398,9266.0
2025-01-22 12:10:00,780.14,780.52,777.06,777.57,23979.0,772.8398,773.2162,769.7886,770.2938,23979.0
2025-01-22 12:20:00,777.82,777.85,777.28,777.47,3342.0,770.5415,770.5712,770.0065,770.1947,3342.0
2025-01-22 12:30:00,777.16,778.39,776.28,776.82,15141.0,769.8876,771.1061,769.0159,769.5508,15141.0
2025-01-22 12:40:00,776.82,776.82,774.2,774.75,20249.0,769.5508,769.5508,766.9553,767.5002,20249.0
2025-01-22 12:50:00,774.53,775.47,774.43,774.97,14420.0,767.2823,768.2135,767.1832,767.7181,14420.0
2025-01-22 13:00:00,774.42,774.97,773.14,774.6,15990.0,767.1733,767.7181,765.9053,767.3516,15990.0
2025-01-22 13:10:00,774.69,774.8,773.57,774.01,6756.0,767.4408,767.5497,766.3312,766.7671,6756.0
2025-01-22 13:20:00,773.66,774.41,772.91,772.92,12753.0,766.4204,767.1634,765.6774,765.6873,12753.0
2025-01-22 13:30:00,772.83,773.68,771.86,772.97,13397.0,765.5982,766.4402,764.6372,765.7369,13397.0
2025-01-22 13:40:00,773.29,774.13,772.65,772.65,13488.0,766.0539,766.886,765.4198,765.4198,13488.0
2025-01-22 13:50:00,773.08,773.1,771.89,772.43,5937.0,765.8458,765.8656,764.667,765.2019,5937.0
2025-01-22 14:00:00,772.38,772.38,770.47,771.03,10109.0,765.1524,765.1524,763.2602,763.815,10109.0
2025-01-22 14:10:00,771.02,771.48,770.73,771.18,7379.0,763.8051,764.2608,763.5178,763.9636,7379.0
2025-01-22 14:20:00,771.18,771.43,769.43,770.35,15900.0,763.9636,764.2113,762.23,763.1414,15900.0
2025-01-22 14:30:00,770.03,770.96,769.75,770.64,15839.0,762.8244,763.7457,762.547,763.4287,15839.0
2025-01-22 14:40:00,770.64,770.79,769.63,770.03,11263.0,763.4287,763.5773,762.4281,762.8244,11263.0
2025-01-22 14:50:00,769.94,770.1,769.22,769.87,8966.0,762.7352,762.8937,762.0219,762.6659,8966.0
2025-01-22 15:00:00,769.76,769.76,766.27,766.95,19705.0,762.5569,762.5569,759.0995,759.7732,19705.0
2025-01-22 15:10:00,766.95,768.72,766.61,768.09,19108.0,759.7732,761.5266,759.4364,760.9025,19108.0
2025-01-22 15:20:00,768.08,769.17,767.41,768.38,24568.0,760.8926,761.9724,760.2289,761.1898,24568.0
2025-01-22 15:30:00,768.39,769.35,768.04,768.89,20645.0,761.1997,762.1507,760.853,761.695,20645.0
2025-01-22 15:40:00,768.89,769.2,767.93,768.3,23363.0,761.695,762.0021,760.744,761.1106,23363.0
2025-01-22 15:50:00,768.12,768.12,765.89,766.85,68747.0,760.9322,760.9322,758.7231,759.6741,68747.0
2025-01-23 09:30:00,740.71,740.71,736.0,739.52,113945.0,733.7787,733.7787,729.1128,732.5999,113945.0
2025-01-23 09:40:00,739.73,743.68,739.55,742.55,57232.0,732.8079,736.7209,732.6296,735.6015,57232.0
2025-01-23 09:50:00,742.27,742.27,739.78,741.02,33430.0,735.3241,735.3241,732.8574,734.0858,33430.0
2025-01-23 10:00:00,741.39,741.42,737.21,738.56,23365.0,734.4524,734.4821,730.3115,731.6488,23365.0
2025-01-23 10:10:00,738.4,742.36,738.4,740.99,13153.0,731.4903,735.4133,731.4903,734.0561,13153.0
2025-01-23 10:20:00,740.52,741.35,739.79,740.44,9713.0,733.5905,734.4127,732.8673,733.5113,9713.0
2025-01-23 10:30:00,740.46,742.37,739.72,742.18,21503.0,733.5311,735.4232,732.798,735.235,21503.0
2025-01-23 10:40:00,742.47,743.3,742.17,742.84,17929.0,735.5223,736.3445,735.2251,735.8888,17929.0
2025-01-23 10:50:00,742.54,742.65,741.46,742.05,9167.0,735.5916,735.7006,734.5217,735.1062,9167.0
2025-01-23 11:00:00,741.97,744.98,741.97,742.54,14563.0,735.0269,738.0088,735.0269,735.5916,14563.0
2025-01-23 11:10:00,742.51,743.98,740.21,743.71,12415.0,735.5619,737.0181,733.2834,736.7507,12415.0
2025-01-23 11:20:00,744.05,744.72,742.43,744.06,12449.0,737.0875,737.7512,735.4826,737.0974,12449.0
2025-01-23 11:30:00,744.22,745.45,743.5,744.25,33551.0,737.2559,738.4744,736.5426,737.2856,33551.0
2025-01-23 11:40:00,744.2,747.17,743.56,747.17,18289.0,737.2361,740.1783,736.6021,740.1783,18289.0
2025-01-23 11:50:00,747.46,747.75,745.64,747.36,7902.0,740.4656,740.7529,738.6626,740.3665,7902.0
2025-01-23 12:00:00,746.87,747.2,746.31,747.09,7427.0,739.8811,740.208,739.3263,740.099,7427.0
2025-01-23 12:10:00,746.84,746.91,745.41,745.69,12718.0,739.8514,739.9207,738.4347,738.7121,12718.0
2025-01-23 12:20:00,745.32,746.19,744.35,745.26,11497.0,738.3456,739.2074,737.3847,738.2862,11497.0
2025-01-23 12:30:00,745.57,745.96,744.29,744.7,7196.0,738.5933,738.9796,737.3252,737.7314,7196.0
2025-01-23 12:40:00,744.47,745.62,744.2,744.6,7946.0,737.5035,738.6428,737.2361,737.6323,7946.0
2025-01-23 12:50:00,744.6,744.9,743.69,744.14,7923.0,737.6323,737.9295,736.7308,737.1766,7923.0
2025-01-23 13:00:00,743.68,744.35,742.21,743.11,9230.0,736.7209,737.3847,735.2647,736.1563,9230.0
2025-01-23 13:10:00,743.0,743.93,742.56,743.68,5637.0,736.0473,736.9686,735.6114,736.7209,5637.0
2025-01-23 13:20:00,743.27,743.98,742.79,742.79,6705.0,736.3148,737.0181,735.8393,735.8393,6705.0
2025-01-23 13:30:00,742.82,744.42,742.82,744.23,7141.0,735.869,737.454,735.869,737.2658,7141.0
2025-01-23 13:40:00,744.23,744.23,743.1,743.28,4372.0,737.2658,737.2658,736.1464,736.3247,4372.0
2025-01-23 13:50:00,743.97,743.98,742.54,742.81,8566.0,737.0082,737.0181,735.5916,735.8591,8566.0
2025-01-23 14:00:00,742.93,742.98,741.36,741.4,11224.0,735.978,736.0275,734.4226,734.4623,11224.0
2025-01-23 14:10:00,741.26,741.69,740.06,740.06,13091.0,734.3236,734.7496,733.1348,733.1348,13091.0
2025-01-23 14:20:00,740.06,741.75,739.88,741.75,16980.0,733.1348,734.809,732.9565,734.809,16980.0
2025-01-23 14:30:00,741.64,742.72,741.09,742.4,9097.0,734.7,735.7699,734.1552,735.4529,9097.0
2025-01-23 14:40:00,742.09,742.3,741.07,741.2,5488.0,735.1458,735.3539,734.1354,734.2641,5488.0
2025-01-23 14:50:00,741.3,741.6,740.5,740.78,10523.0,734.3632,734.6604,733.5707,733.8481,10523.0
2025-01-23 15:00:00,740.71,741.65,740.7,741.58,6998.0,733.7787,734.7099,733.7688,734.6406,6998.0
2025-01-23 15:10:00,741.62,743.35,741.57,742.58,10549.0,734.6802,736.394,734.6307,735.6312,10549.0
2025-01-23 15:20:00,742.58,743.24,742.2,742.22,14377.0,735.6312,736.2851,735.2548,735.2746,14377.0
2025-01-23 15:30:00,742.2,743.76,741.78,743.37,18085.0,735.2548,736.8002,734.8387,736.4138,18085.0
2025-01-23 15:40:00,743.37,743.76,742.44,742.71,14749.0,736.4138,736.8002,735.4925,735.76,14749.0
2025-01-23 15:50:00,742.71,746.43,742.71,746.43,68893.0,735.76,739.4452,735.76,739.4452,68893.0
2025-01-24 09:30:00,749.73,750.0,742.49,742.68,52042.0,742.7143,742.9818,735.5421,735.7303,52042.0
2025-01-24 09:40:00,743.25,744.94,742.33,744.94,49043.0,736.295,737.9691,735.3836,737.9691,49043.0
2025-01-24 09:50:00,745.45,745.51,742.29,742.65,20453.0,738.4744,738.5338,735.3439,735.7006,20453.0
2025-01-24 10:00:00,742.96,743.13,740.43,741.62,29871.0,736.0077,736.1761,733.5013,734.6802,29871.0
2025-01-24 10:10:00,741.65,742.53,739.19,739.19,23502.0,734.7099,735.5817,732.273,732.273,23502.0
2025-01-24 10:20:00,739.21,739.21,736.86,737.1,20123.0,732.2928,732.2928,729.9648,730.2025,20123.0
2025-01-24 10:30:00,737.0,738.6,736.65,737.27,13748.0,730.1034,731.6885,729.7567,730.3709,13748.0
2025-01-24 10:40:00,737.08,737.26,736.19,736.67,14494.0,730.1827,730.361,729.301,729.7765,14494.0
2025-01-24 10:50:00,736.6,737.32,735.54,735.61,13174.0,729.7072,730.4205,728.6571,728.7265,13174.0
2025-01-24 11:00:00,735.5,736.46,734.54,735.27,14777.0,728.6175,729.5685,727.6665,728.3896,14777.0
2025-01-24 11:10:00,735.58,736.23,735.08,736.01,27346.0,728.6967,729.3407,728.2014,729.1227,27346.0
2025-01-24 11:20:00,736.09,737.42,736.09,736.68,16650.0,729.202,730.5195,729.202,729.7864,16650.0
2025-01-24 11:30:00,736.77,737.51,736.13,736.63,33972.0,729.8756,730.6087,729.2416,729.7369,33972.0
2025-01-24 11:40:00,737.0,738.46,736.81,738.05,9497.0,730.1034,731.5498,729.9152,731.1436,9497.0
2025-01-24 11:50:00,738.13,738.93,736.11,736.23,15163.0,731.2229,732.0154,729.2218,729.3407,15163.0
2025-01-24 12:00:00,736.31,737.18,736.29,737.12,4389.0,729.4199,730.2818,729.4001,730.2223,4389.0
2025-01-24 12:10:00,737.44,737.52,736.68,737.05,6344.0,730.5393,730.6186,729.7864,730.153,6344.0
2025-01-24 12:20:00,737.05,738.22,736.66,736.66,13757.0,730.153,731.312,729.7666,729.7666,13757.0
2025-01-24 12:30:00,736.84,737.85,736.67,737.13,6514.0,729.9449,730.9455,729.7765,730.2322,6514.0
2025-01-24 12:40:00,737.12,737.5,736.51,737.25,4822.0,730.2223,730.5988,729.618,730.3511,4822.0
2025-01-24 12:50:00,736.66,736.66,733.59,733.88,18366.0,729.7666,729.7666,726.7254,727.0126,18366.0
2025-01-24 13:00:00,733.74,734.02,732.91,733.41,7443.0,726.874,727.1513,726.0517,726.547,7443.0
2025-01-24 13:10:00,732.93,733.76,732.17,733.21,5578.0,726.0715,726.8938,725.3186,726.3489,5578.0
2025-01-24 13:20:00,733.55,733.96,732.76,733.09,4159.0,726.6857,727.0919,725.9031,726.23,4159.0
2025-01-24 13:30:00,733.11,733.24,732.2,732.5,3736.0,726.2498,726.3786,725.3484,725.6456,3736.0
2025-01-24 13:40:00,732.47,733.11,731.63,733.02,8834.0,725.6158,726.2498,724.7837,726.1607,8834.0
2025-01-24 13:50:00,732.81,732.9,730.37,730.37,6579.0,725.9527,726.0418,723.5355,723.5355,6579.0
2025-01-24 14:00:00,730.45,731.16,729.74,730.0,12187.0,723.6147,724.3181,722.9114,723.1689,12187.0
2025-01-24 14:10:00,729.96,730.49,729.56,729.56,6805.0,723.1293,723.6544,722.7331,722.7331,6805.0
2025-01-24 14:20:00,729.65,731.23,729.3,731.0,5325.0,722.8222,724.3874,722.4755,724.1596,5325.0
2025-01-24 14:30:00,730.8,731.09,730.45,730.76,4164.0,723.9615,724.2487,723.6147,723.9218,4164.0
2025-01-24 14:40:00,730.85,731.04,730.17,730.79,7009.0,724.011,724.1992,723.3374,723.9516,7009.0
2025-01-24 14:50:00,731.02,732.48,730.96,731.8,9249.0,724.1794,725.6257,724.12,724.9521,9249.0
2025-01-24 15:00:00,731.6,733.5,731.6,733.5,9386.0,724.754,726.6362,724.754,726.6362,9386.0
2025-01-24 15:10:00,733.33,734.5,733.06,733.1,8741.0,726.4678,727.6268,726.2003,726.2399,8741.0
2025-01-24 15:20:00,732.94,733.13,732.09,732.7,7814.0,726.0814,726.2697,725.2394,725.8437,7814.0
2025-01-24 15:30:00,732.71,733.0,731.6,731.62,20720.0,725.8536,726.1409,724.754,724.7738,20720.0
2025-01-24 15:40:00,731.42,732.87,731.37,732.5,29221.0,724.5757,726.0121,724.5261,725.6456,29221.0
2025-01-24 15:50:00,732.51,734.23,732.02,732.36,47215.0,725.6555,727.3594,725.17,725.5069,47215.0
2025-01-27 09:30:00,672.7,678.19,671.93,675.0,322927.0,666.4051,671.8438,665.6423,668.6836,322927.0
2025-01-27 09:40:00,674.62,679.7,674.45,678.82,135984.0,668.3072,673.3396,668.1388,672.4679,135984.0
2025-01-27 09:50:00,678.51,686.91,678.0,686.15,97687.0,672.1608,680.4822,671.6555,679.7293,97687.0
2025-01-27 10:00:00,686.3,687.22,680.57,682.53,91451.0,679.8779,680.7893,674.2015,676.1432,91451.0
2025-01-27 10:10:00,682.2,683.32,678.87,679.8,48368.0,675.8162,676.9258,672.5174,673.4387,48368.0
2025-01-27 10:20:00,680.25,683.25,680.05,682.83,41564.0,673.8845,676.8564,673.6864,676.4403,41564.0
2025-01-27 10:30:00,682.57,687.55,681.99,687.13,32827.0,676.1828,681.1162,675.6082,680.7001,32827.0
2025-01-27 10:40:00,687.43,690.15,685.57,686.82,48861.0,680.9973,683.6918,679.1547,680.393,48861.0
2025-01-27 10:50:00,686.83,689.88,686.08,688.61,40440.0,680.4029,683.4244,679.6599,682.1663,40440.0
2025-01-27 11:00:00,688.73,690.6,685.72,685.89,54823.0,682.2851,684.1376,679.3033,679.4717,54823.0
2025-01-27 11:10:00,686.11,686.53,682.25,682.47,59249.0,679.6897,680.1057,675.8658,676.0837,59249.0
2025-01-27 11:20:00,682.69,683.24,680.0,680.83,74281.0,676.3017,676.8465,673.6368,674.4591,74281.0
2025-01-27 11:30:00,680.8,684.98,680.57,681.0,55131.0,674.4293,678.5702,674.2015,674.6275,55131.0
2025-01-27 11:40:00,681.05,684.32,680.42,683.34,37832.0,674.677,677.9164,674.0529,676.9456,37832.0
2025-01-27 11:50:00,682.8,684.8,682.5,683.78,23481.0,676.4106,678.3919,676.1134,677.3815,23481.0
2025-01-27 12:00:00,683.76,686.64,683.31,685.84,22496.0,677.3616,680.2147,676.9159,679.4222,22496.0
2025-01-27 12:10:00,685.57,686.02,684.0,684.78,35179.0,679.1547,679.6005,677.5994,678.3721,35179.0
2025-01-27 12:20:00,684.78,685.51,682.86,683.06,33657.0,678.3721,679.0953,676.4701,676.6682,33657.0
2025-01-27 12:30:00,683.59,685.55,682.24,682.24,16597.0,677.1932,679.1349,675.8559,675.8559,16597.0
2025-01-27 12:40:00,682.28,682.28,678.65,679.2,36683.0,675.8955,675.8955,672.2995,672.8443,36683.0
2025-01-27 12:50:00,679.07,679.4,676.37,677.0,23360.0,672.7155,673.0424,670.0408,670.6649,23360.0
2025-01-27 13:00:00,676.64,679.61,676.64,678.76,16032.0,670.3083,673.2505,670.3083,672.4084,16032.0
2025-01-27 13:10:00,678.51,679.18,676.91,677.13,13569.0,672.1608,672.8245,670.5757,670.7937,13569.0
2025-01-27 13:20:00,677.38,678.44,674.92,676.23,25318.0,671.0413,672.0914,668.6044,669.9021,25318.0
2025-01-27 13:30:00,676.19,679.49,675.71,678.35,16562.0,669.8625,673.1316,669.387,672.0023,16562.0
2025-01-27 13:40:00,677.68,679.14,676.0,676.0,12230.0,671.3385,672.7849,669.6743,669.6743,12230.0
2025-01-27 13:50:00,675.93,677.48,675.4,675.71,18190.0,669.6049,671.1404,669.0799,669.387,18190.0
2025-01-27 14:00:00,675.5,677.39,675.14,676.7,13633.0,669.1789,671.0513,668.8223,670.3677,13633.0
2025-01-27 14:10:00,676.7,677.87,676.5,677.52,18389.0,670.3677,671.5268,670.1696,671.18,18389.0
2025-01-27 14:20:00,677.48,677.94,676.69,677.49,31568.0,671.1404,671.5961,670.3578,671.1503,31568.0
2025-01-27 14:30:00,677.05,677.81,674.41,675.84,26559.0,670.7144,671.4673,668.0991,669.5158,26559.0
2025-01-27 14:40:00,675.4,676.0,673.24,673.24,27504.0,669.0799,669.6743,666.9401,666.9401,27504.0
2025-01-27 14:50:00,673.48,674.15,672.42,673.5,51369.0,667.1778,667.8416,666.1278,667.1977,51369.0
2025-01-27 15:00:00,674.1,679.47,673.51,679.47,39271.0,667.792,673.1118,667.2076,673.1118,39271.0
2025-01-27 15:10:00,679.48,681.21,678.64,680.83,49641.0,673.1217,674.8355,672.2896,674.4591,49641.0
2025-01-27 15:20:00,680.83,683.6,679.93,682.0,83415.0,674.4591,677.2031,673.5675,675.6181,83415.0
2025-01-27 15:30:00,682.17,685.35,682.09,685.25,63588.0,675.7865,678.9368,675.7073,678.8377,63588.0
2025-01-27 15:40:00,685.54,687.4,684.33,686.38,65696.0,679.125,680.9676,677.9263,679.9571,65696.0
2025-01-27 15:50:00,686.08,690.42,685.19,690.32,188910.0,679.6599,683.9593,678.7783,683.8603,188910.0
2025-01-28 09:30:00,678.8,679.25,666.6,669.98,161553.0,672.4481,672.8938,660.3622,663.7106,161553.0
2025-01-28 09:40:00,670.0,672.14,667.8,670.91,49027.0,663.7304,665.8504,661.551,664.6319,49027.0
2025-01-28 09:50:00,671.02,675.46,669.83,674.02,34007.0,664.7409,669.1393,663.562,667.7128,34007.0
2025-01-28 10:00:00,674.0,677.28,673.48,674.06,43362.0,667.693,670.9423,667.1778,667.7524,43362.0
2025-01-28 10:10:00,674.3,677.86,674.3,677.5,40202.0,667.9902,671.5169,667.9902,671.1602,40202.0
2025-01-28 10:20:00,677.35,680.3,676.0,680.13,46426.0,671.0116,673.934,669.6743,673.7656,46426.0
2025-01-28 10:30:00,679.98,680.3,676.12,676.38,25952.0,673.617,673.934,669.7931,670.0507,25952.0
2025-01-28 10:40:00,676.07,676.48,673.07,675.15,24982.0,669.7436,670.1498,666.7717,668.8322,24982.0
2025-01-28 10:50:00,675.54,677.79,674.33,677.19,21390.0,669.2186,671.4475,668.0199,670.8531,21390.0
2025-01-28 11:00:00,677.48,678.16,676.19,676.19,21881.0,671.1404,671.814,669.8625,669.8625,21881.0
2025-01-28 11:10:00,676.3,676.37,673.62,673.77,13758.0,669.9715,670.0408,667.3165,667.4651,13758.0
2025-01-28 11:20:00,674.0,675.95,673.67,674.95,20050.0,667.693,669.6247,667.3661,668.6341,20050.0
2025-01-28 11:30:00,674.66,675.99,673.14,675.98,40815.0,668.3468,669.6644,666.841,669.6544,40815.0
2025-01-28 11:40:00,676.5,676.95,674.0,676.72,17369.0,670.1696,670.6154,667.693,670.3875,17369.0
2025-01-28 11:50:00,676.36,677.2,675.37,677.02,21225.0,670.0309,670.863,669.0502,670.6847,21225.0
2025-01-28 12:00:00,677.21,679.46,676.88,679.12,14908.0,670.8729,673.1019,670.546,672.7651,14908.0
2025-01-28 12:10:00,679.31,680.25,678.71,680.25,13819.0,672.9533,673.8845,672.3589,673.8845,13819.0
2025-01-28 12:20:00,680.22,682.2,679.94,680.01,16951.0,673.8548,675.8162,673.5774,673.6467,16951.0
2025-01-28 12:30:00,680.06,681.46,679.34,680.5,16797.0,673.6963,675.0832,672.983,674.1322,16797.0
2025-01-28 12:40:00,680.99,681.08,679.68,680.54,13293.0,674.6176,674.7067,673.3198,674.1718,13293.0
2025-01-28 12:50:00,680.18,680.89,679.05,680.46,16823.0,673.8151,674.5185,672.6957,674.0925,16823.0
2025-01-28 13:00:00,680.38,681.28,680.0,680.91,5458.0,674.0133,674.9049,673.6368,674.5383,5458.0
2025-01-28 13:10:00,680.91,682.7,680.71,682.44,13341.0,674.5383,676.3116,674.3402,676.054,13341.0
2025-01-28 13:20:00,682.62,682.62,680.02,680.27,22485.0,676.2323,676.2323,673.6566,673.9043,22485.0
2025-01-28 13:30:00,680.5,682.34,680.5,682.06,14969.0,674.1322,675.9549,674.1322,675.6776,14969.0
2025-01-28 13:40:00,681.76,683.96,681.76,683.83,28165.0,675.3804,677.5598,675.3804,677.431,28165.0
2025-01-28 13:50:00,683.8,685.6,683.58,685.2,12024.0,677.4013,679.1844,677.1833,678.7882,12024.0
2025-01-28 14:00:00,685.21,685.98,685.0,685.01,17529.0,678.7981,679.5609,678.59,678.5999,17529.0
2025-01-28 14:10:00,684.83,685.79,684.28,685.45,10465.0,678.4216,679.3726,677.8768,679.0358,10465.0
2025-01-28 14:20:00,685.5,685.87,684.7,685.17,10618.0,679.0854,679.4519,678.2928,678.7585,10618.0
2025-01-28 14:30:00,684.76,686.08,684.75,685.78,13627.0,678.3523,679.6599,678.3424,679.3627,13627.0
2025-01-28 14:40:00,685.79,690.79,685.78,690.79,25749.0,679.3726,684.3259,679.3627,684.3259,25749.0
2025-01-28 14:50:00,690.73,693.45,690.53,692.31,29166.0,684.2664,686.961,684.0683,685.8316,29166.0
2025-01-28 15:00:00,692.11,692.75,688.67,689.65,23787.0,685.6335,686.2675,682.2257,683.1965,23787.0
2025-01-28 15:10:00,689.23,690.61,689.07,690.34,19510.0,682.7805,684.1475,682.622,683.8801,19510.0
2025-01-28 15:20:00,690.43,691.55,690.03,691.5,14836.0,683.9692,685.0787,683.573,685.0292,14836.0
2025-01-28 15:30:00,691.5,692.05,689.27,689.42,34177.0,685.0292,685.5741,682.8201,682.9687,34177.0
2025-01-28 15:40:00,689.21,690.12,686.03,686.51,42270.0,682.7606,683.6621,679.6104,680.0859,42270.0
2025-01-28 15:50:00,686.36,686.44,681.0,683.11,85643.0,679.9373,680.0166,674.6275,676.7177,85643.0
2025-01-29 09:30:00,727.16,727.68,714.29,721.93,447036.0,720.3555,720.8707,707.606,715.1745,447036.0
2025-01-29 09:40:00,721.63,725.4,716.61,720.78,208890.0,714.8773,718.612,709.9042,714.0352,208890.0
2025-01-29 09:50:00,720.73,728.46,720.47,722.48,160771.0,713.9857,721.6434,713.7281,715.7193,160771.0
2025-01-29 10:00:00,722.12,725.12,720.77,722.52,81794.0,715.3627,718.3346,714.0253,715.7589,81794.0
2025-01-29 10:10:00,722.39,726.61,721.63,725.24,66658.0,715.6302,719.8107,714.8773,718.4535,66658.0
2025-01-29 10:20:00,725.03,725.67,717.7,720.36,66571.0,718.2455,718.8795,710.984,713.6192,66571.0
2025-01-29 10:30:00,720.14,721.17,718.65,718.89,44639.0,713.4012,714.4216,711.9252,712.1629,44639.0
2025-01-29 10:40:00,718.51,718.51,709.72,714.67,146564.0,711.7865,711.7865,703.0787,707.9824,146564.0
2025-01-29 10:50:00,715.11,716.43,711.02,711.21,53367.0,708.4183,709.7259,704.3666,704.5548,53367.0
2025-01-29 11:00:00,711.06,714.45,710.3,712.84,53008.0,704.4062,707.7645,703.6533,706.1695,53008.0
2025-01-29 11:10:00,712.86,716.35,712.66,716.35,54242.0,706.1893,709.6467,705.9912,709.6467,54242.0
2025-01-29 11:20:00,716.35,717.0,712.54,713.02,48780.0,709.6467,710.2906,705.8723,706.3478,48780.0
2025-01-29 11:30:00,712.64,713.02,709.07,710.5,60728.0,705.9714,706.3478,702.4348,703.8514,60728.0
2025-01-29 11:40:00,710.7,711.61,706.0,709.02,67438.0,704.0496,704.951,699.3935,702.3853,67438.0
2025-01-29 11:50:00,708.75,708.75,704.6,706.99,51511.0,702.1178,702.1178,698.0066,700.3743,51511.0
2025-01-29 12:00:00,706.51,709.13,706.5,707.83,28794.0,699.8988,702.4942,699.8889,701.2064,28794.0
2025-01-29 12:10:00,708.29,710.0,707.08,709.0,45521.0,701.6621,703.3561,700.4634,702.3655,45521.0
2025-01-29 12:20:00,709.25,709.79,707.09,708.23,22092.0,702.6131,703.1481,700.4733,701.6027,22092.0
2025-01-29 12:30:00,708.34,708.89,707.04,708.63,23925.0,701.7116,702.2565,700.4238,701.9989,23925.0
2025-01-29 12:40:00,708.31,713.92,708.07,713.04,53308.0,701.6819,707.2394,701.4442,706.3677,53308.0
2025-01-29 12:50:00,713.13,713.69,711.5,713.36,27314.0,706.4568,707.0116,704.8421,706.6847,27314.0
2025-01-29 13:00:00,713.36,713.63,705.66,711.5,84685.0,706.6847,706.9521,699.0567,704.8421,84685.0
2025-01-29 13:10:00,711.68,714.45,710.9,713.84,31401.0,705.0204,707.7645,704.2477,707.1602,31401.0
2025-01-29 13:20:00,714.3,715.9,712.4,715.9,56638.0,707.6159,709.2009,705.7336,709.2009,56638.0
2025-01-29 13:30:00,715.7,716.12,712.65,713.45,24548.0,709.0028,709.4188,705.9813,706.7738,24548.0
2025-01-29 13:40:00,712.75,715.33,712.64,714.43,12642.0,706.0804,708.6362,705.9714,707.7446,12642.0
2025-01-29 13:50:00,713.82,714.43,711.91,712.0,16226.0,707.1404,707.7446,705.2482,705.3374,16226.0
2025-01-29 14:00:00,712.0,713.37,709.31,712.15,24425.0,705.3374,706.6946,702.6726,705.486,24425.0
2025-01-29 14:10:00,711.42,712.16,709.24,710.68,23226.0,704.7628,705.4959,702.6032,704.0297,23226.0
2025-01-29 14:20:00,710.67,711.55,709.64,710.81,15351.0,704.0198,704.8916,702.9995,704.1585,15351.0
2025-01-29 14:30:00,710.22,715.68,710.03,714.62,28597.0,703.574,708.9829,703.3858,707.9329,28597.0
2025-01-29 14:40:00,714.1,717.33,714.0,714.22,32405.0,707.4177,710.6175,707.3187,707.5366,32405.0
2025-01-29 14:50:00,715.0,716.78,713.21,714.48,13727.0,708.3093,710.0727,706.5361,707.7942,13727.0
2025-01-29 15:00:00,714.0,714.87,710.85,712.88,36338.0,707.3187,708.1805,704.1981,706.2092,36338.0
2025-01-29 15:10:00,713.46,714.15,710.9,712.16,16249.0,706.7837,707.4673,704.2477,705.4959,16249.0
2025-01-29 15:20:00,712.71,716.5,712.71,715.59,23882.0,706.0407,709.7953,706.0407,708.8938,23882.0
2025-01-29 15:30:00,715.87,716.21,711.96,712.14,31766.0,709.1712,709.508,705.2978,705.4761,31766.0
2025-01-29 15:40:00,712.49,714.44,712.07,714.29,40196.0,705.8228,707.7546,705.4067,707.606,40196.0
2025-01-29 15:50:00,714.01,714.49,711.31,712.94,102345.0,707.3286,707.8041,704.6538,706.2686,102345.0
2025-01-30 09:30:00,740.1,740.13,730.57,734.82,157901.0,733.1744,733.2042,723.7336,727.9438,157901.0
2025-01-30 09:40:00,734.95,738.44,734.49,738.44,69892.0,728.0726,731.53,727.6169,731.53,69892.0
2025-01-30 09:50:00,738.56,738.99,735.0,735.72,74636.0,731.6488,732.0748,728.1222,728.8354,74636.0
2025-01-30 10:00:00,735.71,736.06,732.0,734.5,63394.0,728.8255,729.1722,725.1502,727.6268,63394.0
2025-01-30 10:10:00,734.5,734.59,730.72,731.57,54967.0,727.6268,727.716,723.8822,724.7243,54967.0
2025-01-30 10:20:00,731.67,734.39,731.56,732.82,32543.0,724.8233,727.5179,724.7144,725.9626,32543.0
2025-01-30 10:30:00,733.26,736.68,732.69,736.37,61844.0,726.3984,729.7864,725.8338,729.4793,61844.0
2025-01-30 10:40:00,736.6,738.52,736.48,737.87,37088.0,729.7072,731.6092,729.5883,730.9653,37088.0
2025-01-30 10:50:00,737.82,738.18,734.27,734.27,35629.0,730.9158,731.2724,727.399,727.399,35629.0
2025-01-30 11:00:00,734.0,736.17,733.96,734.52,26527.0,727.1315,729.2812,727.0919,727.6467,26527.0
2025-01-30 11:10:00,734.46,734.95,733.26,734.51,27621.0,727.5872,728.0726,726.3984,727.6367,27621.0
2025-01-30 11:20:00,734.46,738.53,734.0,738.12,26047.0,727.5872,731.6191,727.1315,731.213,26047.0
2025-01-30 11:30:00,738.3,738.49,735.32,735.75,33212.0,731.3913,731.5795,728.4392,728.8651,33212.0
2025-01-30 11:40:00,735.84,738.28,735.5,738.14,17348.0,728.9543,731.3715,728.6175,731.2328,17348.0
2025-01-30 11:50:00,738.5,740.27,738.23,739.61,17426.0,731.5894,733.3428,731.3219,732.689,17426.0
2025-01-30 12:00:00,739.37,739.66,737.18,737.79,11382.0,732.4513,732.7386,730.2818,730.8861,11382.0
2025-01-30 12:10:00,737.98,738.69,736.71,737.63,17736.0,731.0743,731.7776,729.8162,730.7276,17736.0
2025-01-30 12:20:00,737.74,739.77,737.5,738.3,11730.0,730.8365,732.8475,730.5988,731.3913,11730.0
2025-01-30 12:30:00,738.2,738.44,736.89,737.83,6700.0,731.2922,731.53,729.9945,730.9257,6700.0
2025-01-30 12:40:00,738.04,738.63,737.03,737.94,9933.0,731.1337,731.7182,730.1332,731.0346,9933.0
2025-01-30 12:50:00,737.94,738.77,737.58,738.14,5378.0,731.0346,731.8569,730.678,731.2328,5378.0
2025-01-30 13:00:00,738.36,738.45,736.9,738.16,6257.0,731.4507,731.5399,730.0044,731.2526,6257.0
2025-01-30 13:10:00,737.87,738.86,737.22,737.8,11786.0,730.9653,731.946,730.3214,730.896,11786.0
2025-01-30 13:20:00,737.8,738.36,737.0,737.0,5521.0,730.896,731.4507,730.1034,730.1034,5521.0
2025-01-30 13:30:00,737.44,737.72,736.94,737.41,15310.0,730.5393,730.8167,730.044,730.5096,15310.0
2025-01-30 13:40:00,737.63,738.55,737.53,737.6,10474.0,730.7276,731.6389,730.6285,730.6978,10474.0
2025-01-30 13:50:00,737.6,738.09,737.05,737.06,11021.0,730.6978,731.1832,730.153,730.1629,11021.0
2025-01-30 14:00:00,737.13,739.36,737.0,739.36,10569.0,730.2322,732.4414,730.1034,732.4414,10569.0
2025-01-30 14:10:00,739.56,740.94,739.37,740.82,15352.0,732.6395,734.0066,732.4513,733.8877,15352.0
2025-01-30 14:20:00,740.96,741.52,740.23,740.6,12927.0,734.0264,734.5811,733.3032,733.6698,12927.0
2025-01-30 14:30:00,740.55,740.55,739.21,739.68,7998.0,733.6202,733.6202,732.2928,732.7584,7998.0
2025-01-30 14:40:00,739.97,741.34,739.76,741.2,13002.0,733.0457,734.4028,732.8376,734.2641,13002.0
2025-01-30 14:50:00,741.19,742.26,741.14,741.6,9497.0,734.2542,735.3142,734.2047,734.6604,9497.0
2025-01-30 15:00:00,741.72,743.75,741.72,743.33,26467.0,734.7793,736.7903,734.7793,736.3742,26467.0
2025-01-30 15:10:00,743.33,744.47,743.17,744.05,20707.0,736.3742,737.5035,736.2157,737.0875,20707.0
2025-01-30 15:20:00,743.95,745.59,743.95,744.82,48095.0,736.9884,738.6131,736.9884,737.8503,48095.0
2025-01-30 15:30:00,744.55,744.55,738.48,739.05,44199.0,737.5828,737.5828,731.5696,732.1343,44199.0
2025-01-30 15:40:00,738.98,739.2,735.67,738.45,81223.0,732.0649,732.2829,728.7859,731.5399,81223.0
2025-01-30 15:50:00,738.74,738.74,734.42,737.05,92248.0,731.8272,731.8272,727.5476,730.153,92248.0
2025-01-31 09:30:00,748.23,749.0,744.25,746.04,60628.0,741.2284,741.9912,737.2856,739.0589,60628.0
2025-01-31 09:40:00,746.2,752.23,746.18,751.51,37467.0,739.2174,745.1909,739.1975,744.4777,37467.0
2025-01-31 09:50:00,751.47,751.88,748.78,750.05,30146.0,744.438,744.8442,741.7732,743.0313,30146.0
2025-01-31 10:00:00,750.65,751.39,749.84,750.05,14756.0,743.6257,744.3588,742.8233,743.0313,14756.0
2025-01-31 10:10:00,750.41,752.22,749.96,751.17,28334.0,743.388,745.181,742.9422,744.1408,28334.0
2025-01-31 10:20:00,751.17,753.07,750.02,753.0,20738.0,744.1408,746.0231,743.0016,745.9537,20738.0
2025-01-31 10:30:00,753.12,754.6,752.85,753.91,27338.0,746.0726,747.5388,745.8051,746.8552,27338.0
2025-01-31 10:40:00,753.7,753.91,751.27,752.17,21869.0,746.6472,746.8552,744.2399,745.1315,21869.0
2025-01-31 10:50:00,752.19,754.25,751.9,752.85,17830.0,745.1513,747.192,744.864,745.8051,17830.0
2025-01-31 11:00:00,752.47,753.18,750.18,750.59,9381.0,745.4287,746.132,743.1601,743.5663,9381.0
2025-01-31 11:10:00,750.74,751.25,749.37,749.42,11803.0,743.7149,744.2201,742.3577,742.4072,11803.0
2025-01-31 11:20:00,749.48,752.24,749.42,750.61,28806.0,742.4667,745.2008,742.4072,743.5861,28806.0
2025-01-31 11:30:00,750.62,752.08,750.22,750.22,29843.0,743.596,745.0423,743.1997,743.1997,29843.0
2025-01-31 11:40:00,750.21,750.85,748.61,750.04,17478.0,743.1898,743.8238,741.6048,743.0214,17478.0
2025-01-31 11:50:00,750.06,751.31,748.96,748.96,8079.0,743.0412,744.2795,741.9515,741.9515,8079.0
2025-01-31 12:00:00,748.92,749.06,747.11,747.8,17533.0,741.9119,742.0506,740.1188,740.8024,17533.0
2025-01-31 12:10:00,747.98,749.95,747.76,749.69,17900.0,740.9807,742.9323,740.7628,742.6747,17900.0
2025-01-31 12:20:00,749.69,751.19,749.08,750.87,9771.0,742.6747,744.1607,742.0704,743.8437,9771.0
2025-01-31 12:30:00,750.62,751.59,750.24,751.59,5992.0,743.596,744.5569,743.2196,744.5569,5992.0
2025-01-31 12:40:00,751.24,752.07,750.99,752.0,10511.0,744.2102,745.0324,743.9625,744.9631,10511.0
2025-01-31 12:50:00,751.97,752.88,751.88,752.61,6241.0,744.9334,745.8348,744.8442,745.5674,6241.0
2025-01-31 13:00:00,752.58,752.81,751.23,752.5,9999.0,745.5377,745.7655,744.2003,745.4584,9999.0
2025-01-31 13:10:00,752.31,752.68,750.1,750.1,12945.0,745.2702,745.6367,743.0809,743.0809,12945.0
2025-01-31 13:20:00,748.97,749.4,746.92,747.31,19830.0,741.9614,742.3874,739.9306,740.317,19830.0
2025-01-31 13:30:00,747.31,747.31,743.0,745.58,22996.0,740.317,740.317,736.0473,738.6032,22996.0
2025-01-31 13:40:00,745.98,747.59,745.34,746.26,18027.0,738.9994,740.5943,738.3654,739.2768,18027.0
2025-01-31 13:50:00,746.96,747.49,745.31,746.93,18224.0,739.9702,740.4953,738.3357,739.9405,18224.0
2025-01-31 14:00:00,746.64,747.68,744.0,744.36,17553.0,739.6532,740.6835,737.0379,737.3946,17553.0
2025-01-31 14:10:00,745.0,748.02,744.6,745.36,14700.0,738.0286,741.0203,737.6323,738.3852,14700.0
2025-01-31 14:20:00,745.36,746.75,744.58,745.31,5401.0,738.3852,739.7622,737.6125,738.3357,5401.0
2025-01-31 14:30:00,745.78,746.17,743.0,743.0,9519.0,738.8013,739.1876,736.0473,736.0473,9519.0
2025-01-31 14:40:00,742.95,743.64,740.47,741.86,25668.0,735.9978,736.6813,733.541,734.918,25668.0
2025-01-31 14:50:00,742.15,743.99,741.72,743.3,11911.0,735.2053,737.028,734.7793,736.3445,11911.0
2025-01-31 15:00:00,742.99,742.99,739.07,739.69,15343.0,736.0374,736.0374,732.1541,732.7683,15343.0
2025-01-31 15:10:00,739.46,740.38,738.43,739.64,18235.0,732.5404,733.4518,731.5201,732.7187,18235.0
2025-01-31 15:20:00,739.74,739.81,737.77,738.59,16865.0,732.8178,732.8872,730.8662,731.6786,16865.0
2025-01-31 15:30:00,738.8,739.36,737.8,738.14,12616.0,731.8866,732.4414,730.896,731.2328,12616.0
2025-01-31 15:40:00,738.19,740.87,737.9,740.4,27044.0,731.2823,733.9372,730.995,733.4716,27044.0
2025-01-31 15:50:00,740.78,742.25,738.92,739.0,65604.0,733.8481,735.3043,732.0055,732.0847,65604.0
2025-02-03 09:30:00,719.68,725.03,718.5,725.0,84938.0,712.9455,718.2455,711.7766,718.2157,84938.0
2025-02-03 09:40:00,724.82,726.55,722.45,722.95,47904.0,718.0374,719.7512,715.6896,716.1849,47904.0
2025-02-03 09:50:00,723.0,726.95,722.23,725.05,29965.0,716.2345,720.1475,715.4717,718.2653,29965.0
2025-02-03 10:00:00,724.18,725.97,722.23,725.7,23625.0,717.4034,719.1767,715.4717,718.9092,23625.0
2025-02-03 10:10:00,725.15,725.29,720.21,720.76,31239.0,718.3643,718.503,713.4706,714.0154,31239.0
2025-02-03 10:20:00,720.92,732.14,720.64,731.66,48433.0,714.1739,725.2889,713.8965,724.8134,48433.0
2025-02-03 10:30:00,731.75,733.36,729.24,730.32,22953.0,724.9026,726.4975,722.4161,723.486,22953.0
2025-02-03 10:40:00,730.44,733.69,728.53,730.87,17826.0,723.6048,726.8244,721.7127,724.0308,17826.0
2025-02-03 10:50:00,731.29,732.83,730.06,731.39,15319.0,724.4469,725.9725,723.2284,724.5459,15319.0
2025-02-03 11:00:00,730.55,732.26,727.18,729.01,19115.0,723.7138,725.4078,720.3753,722.1882,19115.0
2025-02-03 11:10:00,729.61,730.49,728.32,729.85,10972.0,722.7826,723.6544,721.5047,723.0204,10972.0
2025-02-03 11:20:00,730.0,730.64,728.67,729.16,10934.0,723.1689,723.803,721.8514,722.3368,10934.0
2025-02-03 11:30:00,729.44,732.33,728.86,732.33,27372.0,722.6142,725.4771,722.0396,725.4771,27372.0
2025-02-03 11:40:00,732.36,732.8,730.16,730.73,18399.0,725.5069,725.9427,723.3275,723.8921,18399.0
2025-02-03 11:50:00,730.72,732.4,728.25,728.78,16686.0,723.8822,725.5465,721.4353,721.9604,16686.0
2025-02-03 12:00:00,728.78,730.45,728.52,729.63,18328.0,721.9604,723.6147,721.7028,722.8024,18328.0
2025-02-03 12:10:00,729.8,730.0,727.36,728.66,6748.0,722.9708,723.1689,720.5537,721.8415,6748.0
2025-02-03 12:20:00,728.85,730.46,728.04,728.43,5213.0,722.0297,723.6246,721.2273,721.6136,5213.0
2025-02-03 12:30:00,727.5,728.0,725.15,726.24,11146.0,720.6923,721.1877,718.3643,719.4441,11146.0
2025-02-03 12:40:00,726.04,727.25,725.69,726.84,7054.0,719.246,720.4447,718.8993,720.0385,7054.0
2025-02-03 12:50:00,726.7,729.03,725.01,726.4,13763.0,719.8998,722.208,718.2256,719.6026,13763.0
2025-02-03 13:00:00,726.43,730.0,725.79,727.38,11744.0,719.6324,723.1689,718.9983,720.5735,11744.0
2025-02-03 13:10:00,726.5,729.34,726.47,727.06,6305.0,719.7017,722.5151,719.672,720.2565,6305.0
2025-02-03 13:20:00,727.7,729.33,726.49,728.0,7841.0,720.8905,722.5052,719.6918,721.1877,7841.0
2025-02-03 13:30:00,728.07,729.52,728.05,729.45,3550.0,721.257,722.6934,721.2372,722.6241,3550.0
2025-02-03 13:40:00,729.23,732.37,728.98,731.77,9823.0,722.4062,725.5168,722.1585,724.9224,9823.0
2025-02-03 13:50:00,732.16,732.5,731.56,732.09,2977.0,725.3087,725.6456,724.7144,725.2394,2977.0
2025-02-03 14:00:00,732.01,732.58,731.54,732.21,4280.0,725.1601,725.7248,724.6945,725.3583,4280.0
2025-02-03 14:10:00,732.21,735.45,732.21,734.76,11522.0,725.3583,728.5679,725.3583,727.8844,11522.0
2025-02-03 14:20:00,734.88,734.88,732.88,733.46,5069.0,728.0033,728.0033,726.022,726.5966,5069.0
2025-02-03 14:30:00,733.46,733.99,732.89,733.46,5291.0,726.5966,727.1216,726.0319,726.5966,5291.0
2025-02-03 14:40:00,733.5,735.25,733.5,735.25,9885.0,726.6362,728.3698,726.6362,728.3698,9885.0
2025-02-03 14:50:00,734.99,735.31,732.7,732.75,5733.0,728.1123,728.4293,725.8437,725.8932,5733.0
2025-02-03 15:00:00,732.96,734.04,732.7,733.18,15263.0,726.1013,727.1711,725.8437,726.3192,15263.0
2025-02-03 15:10:00,733.26,734.15,732.88,733.87,10907.0,726.3984,727.2801,726.022,727.0027,10907.0
2025-02-03 15:20:00,733.73,734.32,733.17,733.56,12564.0,726.864,727.4485,726.3093,726.6956,12564.0
2025-02-03 15:30:00,733.25,733.81,732.66,733.0,15266.0,726.3885,726.9433,725.8041,726.1409,15266.0
2025-02-03 15:40:00,733.12,733.39,732.03,732.75,19858.0,726.2598,726.5272,725.18,725.8932,19858.0
2025-02-03 15:50:00,732.9,734.04,730.35,731.25,52383.0,726.0418,727.1711,723.5157,724.4073,52383.0
2025-02-04 09:30:00,737.93,738.79,734.42,734.92,52010.0,731.0247,731.8767,727.5476,728.0429,52010.0
2025-02-04 09:40:00,734.46,736.02,733.83,734.67,7946.0,727.5872,729.1326,726.9631,727.7952,7946.0
2025-02-04 09:50:00,734.84,738.68,733.48,738.68,13003.0,727.9637,731.7677,726.6164,731.7677,13003.0
2025-02-04 10:00:00,739.0,741.33,739.0,741.1,17006.0,732.0847,734.3929,732.0847,734.1651,17006.0
2025-02-04 10:10:00,741.31,742.69,740.82,742.5,39333.0,734.3731,735.7402,733.8877,735.552,39333.0
2025-02-04 10:20:00,741.13,741.35,739.62,739.85,8997.0,734.1948,734.4127,732.6989,732.9268,8997.0
2025-02-04 10:30:00,739.5,741.08,739.15,740.25,13494.0,732.5801,734.1453,732.2333,733.323,13494.0
2025-02-04 10:40:00,740.61,741.41,739.35,739.51,7932.0,733.6797,734.4722,732.4315,732.59,7932.0
2025-02-04 10:50:00,739.51,740.2,738.78,738.92,7456.0,732.59,733.2735,731.8668,732.0055,7456.0
2025-02-04 11:00:00,738.74,740.32,738.48,740.32,14218.0,731.8272,733.3924,731.5696,733.3924,14218.0
2025-02-04 11:10:00,739.75,740.1,738.69,739.11,10583.0,732.8277,733.1744,731.7776,732.1937,10583.0
2025-02-04 11:20:00,739.29,741.0,739.29,740.43,15848.0,732.372,734.066,732.372,733.5013,15848.0
2025-02-04 11:30:00,740.64,740.64,739.28,740.05,24505.0,733.7094,733.7094,732.3621,733.1249,24505.0
2025-02-04 11:40:00,740.05,740.06,736.46,736.47,38124.0,733.1249,733.1348,729.5685,729.5784,38124.0
2025-02-04 11:50:00,736.44,736.99,735.75,736.75,11030.0,729.5487,730.0935,728.8651,729.8558,11030.0
2025-02-04 12:00:00,736.45,737.01,735.33,736.36,11420.0,729.5586,730.1134,728.4491,729.4694,11420.0
2025-02-04 12:10:00,736.98,737.0,733.87,734.29,14181.0,730.0836,730.1034,727.0027,727.4188,14181.0
2025-02-04 12:20:00,734.38,734.56,732.75,732.75,9705.0,727.508,727.6863,725.8932,725.8932,9705.0
2025-02-04 12:30:00,733.29,734.87,732.98,734.37,7182.0,726.4282,727.9934,726.1211,727.4981,7182.0
2025-02-04 12:40:00,734.37,734.54,733.57,733.69,4481.0,727.4981,727.6665,726.7055,726.8244,4481.0
2025-02-04 12:50:00,733.75,734.7,733.28,734.7,5569.0,726.8839,727.825,726.4183,727.825,5569.0
2025-02-04 13:00:00,734.63,735.06,733.2,733.36,4941.0,727.7556,728.1816,726.339,726.4975,4941.0
2025-02-04 13:10:00,733.36,735.95,733.36,735.95,7243.0,726.4975,729.0633,726.4975,729.0633,7243.0
2025-02-04 13:20:00,735.79,737.55,735.79,736.21,14310.0,728.9048,730.6483,728.9048,729.3208,14310.0
2025-02-04 13:30:00,735.99,736.59,735.42,736.12,7550.0,729.1029,729.6973,728.5382,729.2317,7550.0
2025-02-04 13:40:00,736.49,737.15,735.51,736.05,6863.0,729.5982,730.252,728.6274,729.1623,6863.0
2025-02-04 13:50:00,736.47,736.6,735.84,735.84,5114.0,729.5784,729.7072,728.9543,728.9543,5114.0
2025-02-04 14:00:00,735.42,736.26,735.09,736.09,9415.0,728.5382,729.3704,728.2113,729.202,9415.0
2025-02-04 14:10:00,735.94,736.13,734.64,735.13,16530.0,729.0534,729.2416,727.7655,728.2509,16530.0
2025-02-04 14:20:00,735.0,735.18,733.6,733.9,16715.0,728.1222,728.3005,726.7353,727.0325,16715.0
2025-02-04 14:30:00,733.79,734.58,733.76,733.8,8649.0,726.9235,727.7061,726.8938,726.9334,8649.0
2025-02-04 14:40:00,733.6,733.92,732.48,732.52,10681.0,726.7353,727.0523,725.6257,725.6654,10681.0
2025-02-04 14:50:00,732.67,733.13,731.35,731.67,16178.0,725.814,726.2697,724.5063,724.8233,16178.0
2025-02-04 15:00:00,732.18,733.03,731.61,732.19,20354.0,725.3285,726.1706,724.7639,725.3385,20354.0
2025-02-04 15:10:00,732.19,732.38,731.37,731.38,9157.0,725.3385,725.5267,724.5261,724.536,9157.0
2025-02-04 15:20:00,731.49,731.84,731.1,731.58,7280.0,724.645,724.9917,724.2587,724.7342,7280.0
2025-02-04 15:30:00,731.25,731.58,730.57,730.74,12549.0,724.4073,724.7342,723.7336,723.902,12549.0
2025-02-04 15:40:00,730.88,731.0,730.08,730.3,16099.0,724.0407,724.1596,723.2482,723.4661,16099.0
2025-02-04 15:50:00,730.0,732.57,729.27,731.49,93997.0,723.1689,725.7149,722.4458,724.645,93997.0
2025-02-05 09:30:00,729.67,729.78,722.77,724.19,53832.0,722.842,722.951,716.0066,717.4133,53832.0
2025-02-05 09:40:00,723.9,726.76,722.4,726.07,23125.0,717.126,719.9593,715.6401,719.2757,23125.0
2025-02-05 09:50:00,725.95,727.4,723.35,727.4,16707.0,719.1568,720.5933,716.5812,720.5933,16707.0
2025-02-05 10:00:00,728.01,730.61,726.69,727.67,19126.0,721.1976,723.7732,719.8899,720.8608,19126.0
2025-02-05 10:10:00,727.96,730.53,727.75,729.04,19607.0,721.148,723.694,720.94,722.2179,19607.0
2025-02-05 10:20:00,729.16,730.27,727.97,730.09,7928.0,722.3368,723.4364,721.1579,723.2581,7928.0
2025-02-05 10:30:00,730.01,731.7,728.95,731.58,16947.0,723.1789,724.853,722.1288,724.7342,16947.0
2025-02-05 10:40:00,731.69,733.41,731.66,732.9,13823.0,724.8431,726.547,724.8134,726.0418,13823.0
2025-02-05 10:50:00,732.73,733.18,732.0,732.47,9261.0,725.8734,726.3192,725.1502,725.6158,9261.0
2025-02-05 11:00:00,732.57,734.0,731.12,733.68,12861.0,725.7149,727.1315,724.2785,726.8145,12861.0
2025-02-05 11:10:00,733.72,734.3,731.83,732.44,11438.0,726.8541,727.4287,724.9818,725.5861,11438.0
2025-02-05 11:20:00,732.46,733.56,732.2,733.53,8025.0,725.6059,726.6956,725.3484,726.6659,8025.0
2025-02-05 11:30:00,733.43,737.25,733.35,736.54,22717.0,726.5669,730.3511,726.4876,729.6478,22717.0
2025-02-05 11:40:00,736.9,737.4,736.25,737.15,9310.0,730.0044,730.4997,729.3605,730.252,9310.0
2025-02-05 11:50:00,737.8,738.75,737.7,738.52,10389.0,730.896,731.8371,730.7969,731.6092,10389.0
2025-02-05 12:00:00,738.78,740.75,738.78,740.65,7652.0,731.8668,733.8184,731.8668,733.7193,7652.0
2025-02-05 12:10:00,740.74,740.74,738.65,739.24,5341.0,733.8084,733.8084,731.738,732.3225,5341.0
2025-02-05 12:20:00,738.71,739.34,738.02,739.34,3162.0,731.7974,732.4215,731.1139,732.4215,3162.0
2025-02-05 12:30:00,739.31,739.96,738.58,738.59,11733.0,732.3918,733.0357,731.6687,731.6786,11733.0
2025-02-05 12:40:00,738.21,739.66,737.84,739.59,6255.0,731.3021,732.7386,730.9356,732.6692,6255.0
2025-02-05 12:50:00,739.08,739.11,738.04,738.57,4349.0,732.164,732.1937,731.1337,731.6588,4349.0
2025-02-05 13:00:00,738.71,739.45,737.43,738.53,15061.0,731.7974,732.5305,730.5294,731.6191,15061.0
2025-02-05 13:10:00,738.23,738.8,737.64,738.51,7059.0,731.3219,731.8866,730.7375,731.5993,7059.0
2025-02-05 13:20:00,738.05,738.53,736.59,737.76,7879.0,731.1436,731.6191,729.6973,730.8563,7879.0
2025-02-05 13:30:00,737.38,740.4,737.24,740.22,9094.0,730.4799,733.4716,730.3412,733.2933,9094.0
2025-02-05 13:40:00,740.38,740.74,739.03,739.48,7779.0,733.4518,733.8084,732.1144,732.5602,7779.0
2025-02-05 13:50:00,739.24,740.0,738.72,740.0,5657.0,732.3225,733.0754,731.8074,733.0754,5657.0
2025-02-05 14:00:00,740.17,740.48,739.74,739.91,9875.0,733.2438,733.5509,732.8178,732.9862,9875.0
2025-02-05 14:10:00,739.97,740.11,739.23,739.69,6959.0,733.0457,733.1843,732.3126,732.7683,6959.0
2025-02-05 14:20:00,739.63,739.99,739.22,739.54,13941.0,732.7088,733.0655,732.3027,732.6197,13941.0
2025-02-05 14:30:00,739.5,739.5,738.97,739.32,4344.0,732.5801,732.5801,732.055,732.4017,4344.0
2025-02-05 14:40:00,739.7,740.0,738.5,738.5,22833.0,732.7782,733.0754,731.5894,731.5894,22833.0
2025-02-05 14:50:00,738.71,740.0,738.55,739.16,10886.0,731.7974,733.0754,731.6389,732.2432,10886.0
2025-02-05 15:00:00,739.16,742.39,739.16,742.37,17136.0,732.2432,735.443,732.2432,735.4232,17136.0
2025-02-05 15:10:00,742.19,742.91,741.57,742.85,16731.0,735.2449,735.9581,734.6307,735.8987,16731.0
2025-02-05 15:20:00,742.91,743.21,742.2,742.88,19812.0,735.9581,736.2553,735.2548,735.9284,19812.0
2025-02-05 15:30:00,742.75,742.75,740.9,740.94,16245.0,735.7996,735.7996,733.967,734.0066,16245.0
2025-02-05 15:40:00,740.82,741.06,739.01,739.53,23555.0,733.8877,734.1255,732.0946,732.6098,23555.0
2025-02-05 15:50:00,739.53,742.59,738.94,742.59,59258.0,732.6098,735.6411,732.0253,735.6411,59258.0
2025-02-06 09:30:00,737.69,741.5,736.45,739.54,40909.0,730.787,734.5613,729.5586,732.6197,40909.0
2025-02-06 09:40:00,739.43,739.44,736.54,737.62,17767.0,732.5107,732.5206,729.6478,730.7176,17767.0
2025-02-06 09:50:00,737.68,739.21,736.51,737.26,10184.0,730.7771,732.2928,729.618,730.361,10184.0
2025-02-06 10:00:00,737.59,738.77,736.86,738.45,9952.0,730.6879,731.8569,729.9648,731.5399,9952.0
2025-02-06 10:10:00,738.72,740.32,738.22,739.39,15156.0,731.8074,733.3924,731.312,732.4711,15156.0
2025-02-06 10:20:00,739.05,739.08,737.0,738.01,8766.0,732.1343,732.164,730.1034,731.104,8766.0
2025-02-06 10:30:00,737.85,738.94,736.9,737.42,7461.0,730.9455,732.0253,730.0044,730.5195,7461.0
2025-02-06 10:40:00,737.53,739.55,736.7,737.27,10479.0,730.6285,732.6296,729.8063,730.3709,10479.0
2025-02-06 10:50:00,737.53,737.54,736.23,737.22,11901.0,730.6285,730.6384,729.3407,730.3214,11901.0
2025-02-06 11:00:00,737.74,739.52,737.62,738.85,9576.0,730.8365,732.5999,730.7176,731.9361,9576.0
2025-02-06 11:10:00,739.09,740.5,738.9,739.95,11588.0,732.1739,733.5707,731.9857,733.0258,11588.0
2025-02-06 11:20:00,739.72,741.46,739.64,741.4,19325.0,732.798,734.5217,732.7187,734.4623,19325.0
2025-02-06 11:30:00,741.6,742.0,740.21,740.94,23838.0,734.6604,735.0567,733.2834,734.0066,23838.0
2025-02-06 11:40:00,740.62,742.03,740.62,741.88,3401.0,733.6896,735.0864,733.6896,734.9378,3401.0
2025-02-06 11:50:00,741.37,741.98,739.13,739.13,6748.0,734.4326,735.0368,732.2135,732.2135,6748.0
2025-02-06 12:00:00,739.18,739.89,738.05,739.36,6576.0,732.263,732.9664,731.1436,732.4414,6576.0
2025-02-06 12:10:00,739.51,739.6,738.33,739.16,9245.0,732.59,732.6791,731.421,732.2432,9245.0
2025-02-06 12:20:00,739.39,739.68,738.64,738.8,7136.0,732.4711,732.7584,731.7281,731.8866,7136.0
2025-02-06 12:30:00,738.8,739.21,738.0,738.22,8208.0,731.8866,732.2928,731.0941,731.312,8208.0
2025-02-06 12:40:00,738.32,739.28,738.01,739.02,5362.0,731.4111,732.3621,731.104,732.1045,5362.0
2025-02-06 12:50:00,739.01,740.04,738.02,738.69,6925.0,732.0946,733.115,731.1139,731.7776,6925.0
2025-02-06 13:00:00,738.69,740.48,738.15,739.93,9596.0,731.7776,733.5509,731.2427,733.006,9596.0
2025-02-06 13:10:00,739.86,740.69,738.86,740.69,5701.0,732.9367,733.7589,731.946,733.7589,5701.0
2025-02-06 13:20:00,741.0,741.96,740.7,741.25,4564.0,734.066,735.017,733.7688,734.3137,4564.0
2025-02-06 13:30:00,740.97,742.41,740.97,741.34,6658.0,734.0363,735.4628,734.0363,734.4028,6658.0
2025-02-06 13:40:00,741.5,741.5,739.8,740.84,7333.0,734.5613,734.5613,732.8772,733.9075,7333.0
2025-02-06 13:50:00,740.82,740.82,739.26,740.42,3185.0,733.8877,733.8877,732.3423,733.4914,3185.0
2025-02-06 14:00:00,740.03,740.42,739.67,739.72,4586.0,733.1051,733.4914,732.7485,732.798,4586.0
2025-02-06 14:10:00,739.84,740.02,739.47,739.83,3091.0,732.9169,733.0952,732.5503,732.907,3091.0
2025-02-06 14:20:00,739.48,739.82,738.21,738.9,4479.0,732.5602,732.8971,731.3021,731.9857,4479.0
2025-02-06 14:30:00,738.67,738.67,736.85,738.0,11020.0,731.7578,731.7578,729.9548,731.0941,11020.0
2025-02-06 14:40:00,738.18,738.19,735.46,735.66,25456.0,731.2724,731.2823,728.5779,728.776,25456.0
2025-02-06 14:50:00,736.0,736.2,735.15,735.57,14022.0,729.1128,729.3109,728.2708,728.6868,14022.0
2025-02-06 15:00:00,735.38,735.99,735.01,735.76,2902.0,728.4986,729.1029,728.1321,728.875,2902.0
2025-02-06 15:10:00,736.0,736.01,735.0,735.01,3239.0,729.1128,729.1227,728.1222,728.1321,3239.0
2025-02-06 15:20:00,735.73,735.96,735.45,735.59,5169.0,728.8453,729.0732,728.5679,728.7066,5169.0
2025-02-06 15:30:00,735.47,735.95,735.2,735.6,9538.0,728.5878,729.0633,728.3203,728.7165,9538.0
2025-02-06 15:40:00,735.84,738.0,735.83,737.53,20113.0,728.9543,731.0941,728.9444,730.6285,20113.0
2025-02-06 15:50:00,737.59,739.44,737.04,739.41,33953.0,730.6879,732.5206,730.1431,732.4909,33953.0
2025-02-07 09:30:00,739.2,742.32,737.41,739.94,59387.0,732.2829,735.3737,730.5096,733.0159,59387.0
2025-02-07 09:40:00,739.91,739.91,737.21,737.74,14412.0,732.9862,732.9862,730.3115,730.8365,14412.0
2025-02-07 09:50:00,737.25,737.35,734.59,735.45,19317.0,730.3511,730.4502,727.716,728.5679,19317.0
2025-02-07 10:00:00,735.03,735.03,730.41,732.88,14881.0,728.1519,728.1519,723.5751,726.022,14881.0
2025-02-07 10:10:00,733.13,733.13,730.36,732.59,26863.0,726.2697,726.2697,723.5256,725.7347,26863.0
2025-02-07 10:20:00,732.45,733.27,731.72,731.93,15526.0,725.596,726.4083,724.8729,725.0809,15526.0
2025-02-07 10:30:00,731.93,734.07,730.71,733.3,16109.0,725.0809,727.2009,723.8723,726.4381,16109.0
2025-02-07 10:40:00,733.8,734.2,731.66,731.76,8235.0,726.9334,727.3296,724.8134,724.9125,8235.0
2025-02-07 10:50:00,731.5,732.89,725.52,729.2,28779.0,724.6549,726.0319,718.7309,722.3764,28779.0
2025-02-07 11:00:00,729.0,729.0,724.07,727.38,17618.0,722.1783,722.1783,717.2944,720.5735,17618.0
2025-02-07 11:10:00,726.81,729.7,725.66,727.8,15384.0,720.0088,722.8718,718.8696,720.9895,15384.0
2025-02-07 11:20:00,728.03,729.05,724.5,724.76,12348.0,721.2174,722.2278,717.7204,717.978,12348.0
2025-02-07 11:30:00,724.76,726.76,724.64,725.17,23599.0,717.978,719.9593,717.8591,718.3841,23599.0
2025-02-07 11:40:00,726.12,726.43,724.47,725.53,6485.0,719.3253,719.6324,717.6907,718.7408,6485.0
2025-02-07 11:50:00,725.88,726.14,724.21,724.21,12092.0,719.0875,719.3451,717.4331,717.4331,12092.0
2025-02-07 12:00:00,724.17,727.47,723.74,727.47,5239.0,717.3935,720.6626,716.9675,720.6626,5239.0
2025-02-07 12:10:00,726.81,728.46,725.31,726.6,7276.0,720.0088,721.6434,718.5228,719.8008,7276.0
2025-02-07 12:20:00,726.8,729.54,726.08,728.75,7364.0,719.9989,722.7133,719.2856,721.9306,7364.0
2025-02-07 12:30:00,728.49,730.0,727.67,730.0,5484.0,721.6731,723.1689,720.8608,723.1689,5484.0
2025-02-07 12:40:00,730.7,730.7,729.37,730.13,3166.0,723.8624,723.8624,722.5448,723.2977,3166.0
2025-02-07 12:50:00,729.98,730.03,728.87,729.63,5388.0,723.1491,723.1987,722.0495,722.8024,5388.0
2025-02-07 13:00:00,730.04,731.89,729.84,731.16,3895.0,723.2086,725.0413,723.0104,724.3181,3895.0
2025-02-07 13:10:00,730.78,730.78,730.14,730.34,3515.0,723.9416,723.9416,723.3076,723.5058,3515.0
2025-02-07 13:20:00,729.7,730.48,729.46,730.14,2303.0,722.8718,723.6445,722.634,723.3076,2303.0
2025-02-07 13:30:00,729.94,731.82,729.93,731.67,4331.0,723.1095,724.9719,723.0996,724.8233,4331.0
2025-02-07 13:40:00,731.36,731.36,728.03,728.12,2334.0,724.5162,724.5162,721.2174,721.3065,2334.0
2025-02-07 13:50:00,728.24,728.6,726.87,727.14,3218.0,721.4254,721.782,720.0682,720.3357,3218.0
2025-02-07 14:00:00,727.08,727.87,726.83,727.23,4210.0,720.2763,721.0589,720.0286,720.4249,4210.0
2025-02-07 14:10:00,727.19,727.29,725.89,726.07,8071.0,720.3852,720.4843,719.0974,719.2757,8071.0
2025-02-07 14:20:00,726.11,726.41,725.54,726.19,3798.0,719.3153,719.6125,718.7507,719.3946,3798.0
2025-02-07 14:30:00,725.71,727.31,725.47,727.31,6043.0,718.9191,720.5041,718.6813,720.5041,6043.0
2025-02-07 14:40:00,727.39,727.82,726.89,727.82,5802.0,720.5834,721.0093,720.0881,721.0093,5802.0
2025-02-07 14:50:00,727.39,727.94,726.67,726.91,5031.0,720.5834,721.1282,719.8701,720.1079,5031.0
2025-02-07 15:00:00,726.81,727.48,726.0,727.15,6930.0,720.0088,720.6725,719.2064,720.3456,6930.0
2025-02-07 15:10:00,727.01,727.05,724.46,725.87,17299.0,720.2069,720.2466,717.6808,719.0776,17299.0
2025-02-07 15:20:00,725.88,726.15,724.53,724.59,9743.0,719.0875,719.355,717.7501,717.8096,9743.0
2025-02-07 15:30:00,724.59,725.88,724.52,724.58,10911.0,717.8096,719.0875,717.7402,717.7997,10911.0
2025-02-07 15:40:00,724.9,726.57,724.27,726.41,12629.0,718.1167,719.771,717.4926,719.6125,12629.0
2025-02-07 15:50:00,726.58,729.33,726.54,727.46,74827.0,719.781,722.5052,719.7413,720.6527,74827.0
2025-02-10 09:30:00,736.72,740.14,735.88,739.99,53874.0,731.1479,734.5421,730.3143,734.3932,53874.0
2025-02-10 09:40:00,740.0,741.15,738.49,739.54,13379.0,734.4031,735.5444,732.9045,733.9466,13379.0
2025-02-10 09:50:00,739.53,741.85,738.84,741.6,17786.0,733.9367,736.2391,733.2519,735.991,17786.0
2025-02-10 10:00:00,741.98,742.97,741.45,742.01,16912.0,736.3682,737.3507,735.8422,736.3979,16912.0
2025-02-10 10:10:00,742.2,742.7,741.38,741.72,10022.0,736.5865,737.0827,735.7727,736.1101,10022.0
2025-02-10 10:20:00,741.6,741.6,739.48,739.48,11052.0,735.991,735.991,733.8871,733.8871,11052.0
2025-02-10 10:30:00,739.93,740.07,737.75,738.43,14509.0,734.3337,734.4726,732.1701,732.845,14509.0
2025-02-10 10:40:00,738.49,740.0,737.69,739.43,17626.0,732.9045,734.4031,732.1106,733.8374,17626.0
2025-02-10 10:50:00,739.12,739.43,738.49,739.22,7120.0,733.5298,733.8374,732.9045,733.629,7120.0
2025-02-10 11:00:00,739.83,741.57,739.56,741.57,14388.0,734.2344,735.9613,733.9665,735.9613,14388.0
2025-02-10 11:10:00,742.0,742.84,740.35,740.63,10511.0,736.388,737.2216,734.7505,735.0284,10511.0
2025-02-10 11:20:00,740.84,741.87,740.84,741.87,11523.0,735.2368,736.259,735.2368,736.259,11523.0
2025-02-10 11:30:00,741.78,741.85,739.78,740.52,10787.0,736.1697,736.2391,734.1848,734.9192,10787.0
2025-02-10 11:40:00,740.9,741.47,739.99,740.05,3908.0,735.2963,735.862,734.3932,734.4527,3908.0
2025-02-10 11:50:00,739.46,740.62,739.19,739.89,2242.0,733.8672,735.0184,733.5993,734.294,2242.0
2025-02-10 12:00:00,740.44,741.45,740.44,741.45,3214.0,734.8398,735.8422,734.8398,735.8422,3214.0
2025-02-10 12:10:00,741.33,741.5,740.06,740.81,3679.0,735.7231,735.8918,734.4627,735.207,3679.0
2025-02-10 12:20:00,741.23,742.2,741.17,741.55,5789.0,735.6238,736.5865,735.5643,735.9414,5789.0
2025-02-10 12:30:00,741.24,743.51,741.24,743.2,10205.0,735.6337,737.8866,735.6337,737.5789,10205.0
2025-02-10 12:40:00,743.24,744.06,742.97,743.67,4533.0,737.6186,738.4324,737.3507,738.0454,4533.0
2025-02-10 12:50:00,743.75,744.64,743.75,744.59,3016.0,738.1248,739.008,738.1248,738.9584,3016.0
2025-02-10 13:00:00,744.81,745.0,744.36,744.75,9289.0,739.1767,739.3653,738.7302,739.1172,9289.0
2025-02-10 13:10:00,744.75,745.25,744.52,745.06,4709.0,739.1172,739.6134,738.8889,739.4249,4709.0
2025-02-10 13:20:00,745.0,745.17,744.27,744.27,3198.0,739.3653,739.534,738.6408,738.6408,3198.0
2025-02-10 13:30:00,744.34,745.21,744.34,744.83,4937.0,738.7103,739.5737,738.7103,739.1966,4937.0
2025-02-10 13:40:00,744.52,745.41,744.34,745.41,3223.0,738.8889,739.7722,738.7103,739.7722,3223.0
2025-02-10 13:50:00,744.92,745.56,744.37,744.88,8411.0,739.2859,739.9211,738.7401,739.2462,8411.0
2025-02-10 14:00:00,744.46,744.55,743.28,743.55,3885.0,738.8294,738.9187,737.6583,737.9263,3885.0
2025-02-10 14:10:00,743.87,743.87,743.44,743.67,1488.0,738.2439,738.2439,737.8171,738.0454,1488.0
2025-02-10 14:20:00,743.6,743.6,742.95,743.1,3032.0,737.9759,737.9759,737.3308,737.4797,3032.0
2025-02-10 14:30:00,743.1,744.4,743.0,743.82,2286.0,737.4797,738.7698,737.3804,738.1942,2286.0
2025-02-10 14:40:00,743.85,743.92,743.39,743.6,3352.0,738.224,738.2935,737.7675,737.9759,3352.0
2025-02-10 14:50:00,743.5,744.36,743.2,744.02,2873.0,737.8767,738.7302,737.5789,738.3927,2873.0
2025-02-10 15:00:00,743.79,743.79,743.31,743.75,4457.0,738.1645,738.1645,737.6881,738.1248,4457.0
2025-02-10 15:10:00,743.54,744.39,743.37,744.19,6681.0,737.9164,738.7599,737.7476,738.5614,6681.0
2025-02-10 15:20:00,744.4,744.49,743.28,743.37,9201.0,738.7698,738.8592,737.6583,737.7476,9201.0
2025-02-10 15:30:00,743.28,744.1,742.95,744.1,5032.0,737.6583,738.4721,737.3308,738.4721,5032.0
2025-02-10 15:40:00,744.1,744.39,743.71,743.71,9992.0,738.4721,738.7599,738.0851,738.0851,9992.0
2025-02-10 15:50:00,744.0,744.38,743.34,743.84,39761.0,738.3729,738.75,737.7179,738.2141,39761.0
2025-02-11 09:30:00,744.94,747.81,744.04,747.27,44259.0,740.8477,743.7019,739.9527,743.1649,44259.0
2025-02-11 09:40:00,746.81,748.96,745.33,747.7,26976.0,742.7074,744.8456,741.2356,743.5925,26976.0
2025-02-11 09:50:00,748.21,749.69,747.84,749.09,15577.0,744.0997,745.5716,743.7318,744.9749,15577.0
2025-02-11 10:00:00,749.13,750.54,748.56,749.41,18309.0,745.0147,746.4169,744.4478,745.2932,18309.0
2025-02-11 10:10:00,749.33,749.86,748.65,749.55,8391.0,745.2136,745.7407,744.5373,745.4324,8391.0
2025-02-11 10:20:00,749.27,750.08,748.45,749.78,4776.0,745.1539,745.9595,744.3384,745.6611,4776.0
2025-02-11 10:30:00,749.98,750.54,749.08,749.29,8735.0,745.86,746.4169,744.965,745.1738,8735.0
2025-02-11 10:40:00,749.26,749.82,748.6,749.82,7822.0,745.144,745.7009,744.4876,745.7009,7822.0
2025-02-11 10:50:00,749.73,750.69,749.33,749.93,10749.0,745.6114,746.5661,745.2136,745.8103,10749.0
2025-02-11 11:00:00,749.97,751.36,749.59,750.85,7536.0,745.8501,747.2324,745.4722,746.7252,7536.0
2025-02-11 11:10:00,751.01,751.13,749.18,749.51,7175.0,746.8844,747.0037,745.0644,745.3926,7175.0
2025-02-11 11:20:00,749.6,750.37,748.77,749.68,8986.0,745.4821,746.2479,744.6567,745.5617,8986.0
2025-02-11 11:30:00,749.45,749.45,748.05,748.9,14043.0,745.3329,745.3329,743.9406,744.786,14043.0
2025-02-11 11:40:00,748.45,748.48,747.5,747.5,4806.0,744.3384,744.3683,743.3936,743.3936,4806.0
2025-02-11 11:50:00,747.37,747.37,744.6,745.15,9834.0,743.2644,743.2644,740.5096,741.0566,9834.0
2025-02-11 12:00:00,744.62,745.44,743.87,744.49,9252.0,740.5295,741.345,739.7836,740.4002,9252.0
2025-02-11 12:10:00,744.37,746.79,744.37,746.35,5540.0,740.2808,742.6875,740.2808,742.25,5540.0
2025-02-11 12:20:00,746.3,748.37,746.13,747.31,5784.0,742.2002,744.2589,742.0312,743.2047,5784.0
2025-02-11 12:30:00,747.55,747.89,746.92,747.54,3799.0,743.4434,743.7815,742.8168,743.4334,3799.0
2025-02-11 12:40:00,747.36,747.62,746.68,747.44,17115.0,743.2544,743.513,742.5781,743.334,17115.0
2025-02-11 12:50:00,747.11,747.97,746.56,746.85,7858.0,743.0058,743.8611,742.4588,742.7472,7858.0
2025-02-11 13:00:00,747.08,747.52,746.79,747.0,3807.0,742.976,743.4135,742.6875,742.8964,3807.0
2025-02-11 13:10:00,747.17,748.24,746.39,748.24,7869.0,743.0655,744.1296,742.2897,744.1296,7869.0
2025-02-11 13:20:00,748.0,748.04,747.4,747.91,2832.0,743.8909,743.9307,743.2942,743.8014,2832.0
2025-02-11 13:30:00,747.95,749.85,747.94,749.85,3145.0,743.8412,745.7307,743.8312,745.7307,3145.0
2025-02-11 13:40:00,749.56,749.9,749.08,749.9,3970.0,745.4423,745.7805,744.965,745.7805,3970.0
2025-02-11 13:50:00,749.07,749.09,748.4,748.4,2553.0,744.955,744.9749,744.2887,744.2887,2553.0
2025-02-11 14:00:00,748.29,749.53,748.28,749.09,3457.0,744.1793,745.4125,744.1694,744.9749,3457.0
2025-02-11 14:10:00,749.09,749.46,748.44,748.81,6247.0,744.9749,745.3429,744.3285,744.6964,6247.0
2025-02-11 14:20:00,748.81,749.17,748.47,748.7,1358.0,744.6964,745.0545,744.3583,744.5871,1358.0
2025-02-11 14:30:00,749.25,749.88,748.88,749.25,8918.0,745.134,745.7606,744.7661,745.134,8918.0
2025-02-11 14:40:00,748.97,750.54,748.97,750.06,5294.0,744.8556,746.4169,744.8556,745.9396,5294.0
2025-02-11 14:50:00,750.02,750.62,749.59,750.6,6687.0,745.8998,746.4965,745.4722,746.4766,6687.0
2025-02-11 15:00:00,750.85,751.72,750.66,751.16,7597.0,746.7252,747.5905,746.5363,747.0335,7597.0
2025-02-11 15:10:00,751.29,752.4,751.08,752.36,12016.0,747.1628,748.2667,746.954,748.2269,12016.0
2025-02-11 15:20:00,752.23,753.31,752.15,752.68,14835.0,748.0977,749.1717,748.0181,748.5452,14835.0
2025-02-11 15:30:00,752.46,753.49,751.29,751.36,16446.0,748.3264,749.3507,747.1628,747.2324,16446.0
2025-02-11 15:40:00,751.36,752.19,750.17,751.99,21338.0,747.2324,748.0579,746.049,747.859,21338.0
2025-02-11 15:50:00,752.07,753.07,750.41,752.98,41571.0,747.9385,748.933,746.2877,748.8435,41571.0
2025-02-12 09:30:00,738.35,740.0,733.56,739.0,48788.0,734.2939,735.9348,729.5302,734.9403,48788.0
2025-02-12 09:40:00,738.99,740.7,737.39,738.25,23184.0,734.9304,736.631,733.3392,734.1945,23184.0
2025-02-12 09:50:00,738.39,738.87,737.0,738.79,11795.0,734.3337,734.8111,732.9513,734.7315,11795.0
2025-02-12 10:00:00,739.1,740.21,738.11,738.91,22216.0,735.0398,736.1437,734.0552,734.8508,22216.0
2025-02-12 10:10:00,739.03,741.54,738.01,741.54,13171.0,734.9702,737.4664,733.9558,737.4664,13171.0
2025-02-12 10:20:00,741.67,745.96,741.51,743.86,18287.0,737.5957,741.8621,737.4366,739.7736,18287.0
2025-02-12 10:30:00,744.37,746.21,743.43,745.6,11128.0,740.2808,742.1107,739.346,741.5041,11128.0
2025-02-12 10:40:00,745.46,745.77,742.86,743.46,4606.0,741.3649,741.6731,738.7791,739.3758,4606.0
2025-02-12 10:50:00,743.02,744.05,742.06,743.88,6397.0,738.9383,739.9626,737.9835,739.7935,6397.0
2025-02-12 11:00:00,743.97,745.24,743.84,744.44,7048.0,739.883,741.1461,739.7538,740.3505,7048.0
2025-02-12 11:10:00,744.43,745.11,741.77,742.28,9088.0,740.3405,741.0168,737.6951,738.2023,9088.0
2025-02-12 11:20:00,742.2,743.09,741.4,743.09,10309.0,738.1228,739.0079,737.3272,739.0079,10309.0
2025-02-12 11:30:00,742.86,745.55,742.66,745.33,20838.0,738.7791,741.4544,738.5802,741.2356,20838.0
2025-02-12 11:40:00,745.38,745.38,744.25,744.72,2529.0,741.2853,741.2853,740.1615,740.6289,2529.0
2025-02-12 11:50:00,745.12,747.59,745.12,747.59,3314.0,741.0267,743.4832,741.0267,743.4832,3314.0
2025-02-12 12:00:00,747.33,749.7,747.33,748.27,4757.0,743.2246,745.5816,743.2246,744.1594,4757.0
2025-02-12 12:10:00,748.27,750.52,748.01,750.0,7725.0,744.1594,746.3971,743.9008,745.8799,7725.0
2025-02-12 12:20:00,750.0,750.3,749.32,750.0,9890.0,745.8799,746.1783,745.2036,745.8799,9890.0
2025-02-12 12:30:00,749.82,750.42,748.3,748.63,6091.0,745.7009,746.2976,744.1893,744.5174,6091.0
2025-02-12 12:40:00,748.62,750.34,748.31,750.34,2374.0,744.5075,746.218,744.1992,746.218,2374.0
2025-02-12 12:50:00,750.28,752.5,750.23,752.23,6973.0,746.1584,748.3662,746.1086,748.0977,6973.0
2025-02-12 13:00:00,752.23,752.25,750.89,750.89,3291.0,748.0977,748.1176,746.765,746.765,3291.0
2025-02-12 13:10:00,751.24,751.92,751.24,751.44,1391.0,747.1131,747.7894,747.1131,747.312,1391.0
2025-02-12 13:20:00,751.64,752.5,751.04,751.56,5409.0,747.5109,748.3662,746.9142,747.4313,5409.0
2025-02-12 13:30:00,751.36,752.1,750.95,751.84,3205.0,747.2324,747.9684,746.8247,747.7098,3205.0
2025-02-12 13:40:00,751.91,751.91,750.74,751.43,4361.0,747.7794,747.7794,746.6158,747.3021,4361.0
2025-02-12 13:50:00,751.7,752.81,751.69,752.19,5012.0,747.5706,748.6745,747.5606,748.0579,5012.0
2025-02-12 14:00:00,752.19,753.31,751.32,751.76,14057.0,748.0579,749.1717,747.1927,747.6302,14057.0
2025-02-12 14:10:00,751.96,752.17,751.34,752.12,9621.0,747.8291,748.038,747.2126,747.9883,9621.0
2025-02-12 14:20:00,751.93,753.38,751.92,753.21,6370.0,747.7993,749.2413,747.7894,749.0723,6370.0
2025-02-12 14:30:00,753.17,754.41,752.86,754.09,6361.0,749.0325,750.2657,748.7242,749.9474,6361.0
2025-02-12 14:40:00,754.0,755.55,754.0,755.42,12892.0,749.8579,751.3994,749.8579,751.2701,12892.0
2025-02-12 14:50:00,755.22,755.22,753.64,754.11,4134.0,751.0712,751.0712,749.4999,749.9673,4134.0
2025-02-12 15:00:00,754.19,754.75,754.18,754.28,6055.0,750.0469,750.6038,750.0369,750.1364,6055.0
2025-02-12 15:10:00,754.51,756.01,754.51,755.73,14306.0,750.3651,751.8569,750.3651,751.5784,14306.0
2025-02-12 15:20:00,755.9,756.79,755.86,756.09,12659.0,751.7475,752.6326,751.7077,751.9365,12659.0
2025-02-12 15:30:00,756.06,756.25,754.94,755.99,16580.0,751.9066,752.0956,750.7928,751.837,16580.0
2025-02-12 15:40:00,755.91,756.66,755.74,756.24,28295.0,751.7574,752.5033,751.5884,752.0856,28295.0
2025-02-12 15:50:00,756.45,756.69,754.83,755.89,54466.0,752.2945,752.5332,750.6834,751.7376,54466.0
2025-02-13 09:30:00,754.55,759.5,752.75,754.74,49695.0,750.4049,755.3277,748.6148,750.5939,49695.0
2025-02-13 09:40:00,754.69,758.85,754.69,758.64,14735.0,750.5441,754.6813,750.5441,754.4724,14735.0
2025-02-13 09:50:00,758.77,762.9,758.16,762.41,28588.0,754.6017,758.709,753.9951,758.2217,28588.0
2025-02-13 10:00:00,762.79,768.0,762.79,763.89,52640.0,758.5997,763.781,758.5997,759.6936,52640.0
2025-02-13 10:10:00,763.91,767.05,763.91,767.05,11357.0,759.7135,762.8362,759.7135,762.8362,11357.0
2025-02-13 10:20:00,766.82,769.0,766.4,767.96,37108.0,762.6075,764.7755,762.1898,763.7412,37108.0
2025-02-13 10:30:00,768.3,769.39,768.01,768.78,15474.0,764.0794,765.1634,763.791,764.5567,15474.0
2025-02-13 10:40:00,769.01,769.5,767.82,767.9,11164.0,764.7855,765.2728,763.602,763.6816,11164.0
2025-02-13 10:50:00,768.12,768.9,767.87,768.19,12142.0,763.9004,764.6761,763.6517,763.97,12142.0
2025-02-13 11:00:00,768.3,769.29,767.94,768.6,11266.0,764.0794,765.0639,763.7214,764.3777,11266.0
2025-02-13 11:10:00,768.68,770.22,768.28,769.68,19632.0,764.4573,765.9888,764.0595,765.4518,19632.0
2025-02-13 11:20:00,769.59,770.55,769.59,770.45,14330.0,765.3623,766.317,765.3623,766.2176,14330.0
2025-02-13 11:30:00,770.1,771.19,769.62,769.83,21182.0,765.8695,766.9535,765.3921,765.601,21182.0
2025-02-13 11:40:00,770.35,770.52,768.55,769.18,7863.0,766.1181,766.2872,764.328,764.9545,7863.0
2025-02-13 11:50:00,769.06,769.4,766.39,767.79,8962.0,764.8352,765.1733,762.1799,763.5722,8962.0
2025-02-13 12:00:00,767.77,770.1,767.33,770.1,6823.0,763.5523,765.8695,763.1147,765.8695,6823.0
2025-02-13 12:10:00,769.77,769.82,768.33,768.96,5519.0,765.5413,765.591,764.1092,764.7358,5519.0
2025-02-13 12:20:00,768.9,770.0,768.9,769.38,4599.0,764.6761,765.77,764.6761,765.1534,4599.0
2025-02-13 12:30:00,768.2,769.92,768.2,769.9,2335.0,763.9799,765.6905,763.9799,765.6706,2335.0
2025-02-13 12:40:00,770.02,770.98,770.02,770.54,6861.0,765.7899,766.7447,765.7899,766.3071,6861.0
2025-02-13 12:50:00,770.68,771.17,769.87,770.68,10199.0,766.4463,766.9336,765.6408,766.4463,10199.0
2025-02-13 13:00:00,770.78,771.18,770.07,770.94,13101.0,766.5458,766.9436,765.8397,766.7049,13101.0
2025-02-13 13:10:00,771.1,771.24,767.64,768.09,13341.0,766.864,767.0032,763.423,763.8705,13341.0
2025-02-13 13:20:00,768.67,770.41,768.67,769.17,3615.0,764.4473,766.1778,764.4473,764.9446,3615.0
2025-02-13 13:30:00,769.7,771.74,769.47,771.74,9263.0,765.4717,767.5005,765.243,767.5005,9263.0
2025-02-13 13:40:00,771.39,771.92,767.38,770.75,17505.0,767.1524,767.6795,763.1644,766.5159,17505.0
2025-02-13 13:50:00,770.49,771.42,768.13,770.86,8792.0,766.2574,767.1822,763.9103,766.6253,8792.0
2025-02-13 14:00:00,771.42,772.51,770.67,772.2,9757.0,767.1822,768.2663,766.4364,767.958,9757.0
2025-02-13 14:10:00,772.34,774.29,772.0,773.73,16404.0,768.0972,770.0365,767.7591,769.4796,16404.0
2025-02-13 14:20:00,774.0,774.53,772.88,774.2,9717.0,769.7481,770.2752,768.6342,769.947,9717.0
2025-02-13 14:30:00,774.04,775.25,773.89,775.14,10115.0,769.7878,770.9912,769.6387,770.8818,10115.0
2025-02-13 14:40:00,775.16,775.5,774.61,775.25,12606.0,770.9017,771.2398,770.3547,770.9912,12606.0
2025-02-13 14:50:00,775.4,776.97,772.49,773.09,31096.0,771.1404,772.7018,768.2464,768.8431,31096.0
2025-02-13 15:00:00,773.09,776.24,773.08,775.66,17929.0,768.8431,771.9758,768.8331,771.3989,17929.0
2025-02-13 15:10:00,775.16,776.18,774.46,775.92,7702.0,770.9017,771.9161,770.2055,771.6575,7702.0
2025-02-13 15:20:00,775.99,776.6,775.59,776.38,16806.0,771.7271,772.3338,771.3293,772.115,16806.0
2025-02-13 15:30:00,776.36,776.37,774.86,775.05,23116.0,772.0951,772.105,770.6033,770.7923,23116.0
2025-02-13 15:40:00,775.15,776.5,775.09,776.08,29592.0,770.8918,772.2343,770.8321,771.8166,29592.0
2025-02-13 15:50:00,776.29,776.95,774.87,776.95,71733.0,772.0255,772.6819,770.6133,772.6819,71733.0
2025-02-14 09:30:00,778.22,778.36,772.82,774.63,50735.0,773.9449,774.0841,768.5746,770.3746,50735.0
2025-02-14 09:40:00,775.22,776.49,773.74,775.0,20335.0,770.9614,772.2244,769.4895,770.7426,20335.0
2025-02-14 09:50:00,775.0,775.42,770.63,772.3,40118.0,770.7426,771.1603,766.3966,768.0574,40118.0
2025-02-14 10:00:00,772.2,772.22,768.59,768.8,19647.0,767.958,767.9778,764.3678,764.5766,19647.0
2025-02-14 10:10:00,768.81,769.58,767.71,767.76,19504.0,764.5866,765.3523,763.4926,763.5423,19504.0
2025-02-14 10:20:00,768.21,770.49,768.21,769.88,15017.0,763.9899,766.2574,763.9899,765.6507,15017.0
2025-02-14 10:30:00,769.67,770.0,767.41,767.69,11655.0,765.4419,765.77,763.1943,763.4727,11655.0
2025-02-14 10:40:00,767.87,768.82,767.23,768.53,8757.0,763.6517,764.5965,763.0153,764.3081,8757.0
2025-02-14 10:50:00,768.82,768.82,767.69,768.46,18622.0,764.5965,764.5965,763.4727,764.2385,18622.0
2025-02-14 11:00:00,768.56,770.71,768.46,768.74,12640.0,764.338,766.4761,764.2385,764.517,12640.0
2025-02-14 11:10:00,768.9,769.43,767.31,767.31,4472.0,764.6761,765.2032,763.0948,763.0948,4472.0
2025-02-14 11:20:00,767.32,767.68,766.07,767.68,5942.0,763.1048,763.4628,761.8616,763.4628,5942.0
2025-02-14 11:30:00,767.8,769.21,767.74,768.82,10324.0,763.5821,764.9844,763.5225,764.5965,10324.0
2025-02-14 11:40:00,768.99,769.78,767.25,767.38,5013.0,764.7656,765.5513,763.0351,763.1644,5013.0
2025-02-14 11:50:00,767.49,767.89,766.61,766.61,4936.0,763.2738,763.6716,762.3987,762.3987,4936.0
2025-02-14 12:00:00,766.99,767.6,766.57,766.84,11974.0,762.7766,763.3832,762.3589,762.6274,11974.0
2025-02-14 12:10:00,766.84,767.5,766.19,767.21,8287.0,762.6274,763.2838,761.981,762.9954,8287.0
2025-02-14 12:20:00,766.58,766.58,764.87,765.0,48111.0,762.3688,762.3688,760.6682,760.7975,48111.0
2025-02-14 12:30:00,765.1,767.61,765.0,767.61,13576.0,760.897,763.3932,760.7975,763.3932,13576.0
2025-02-14 12:40:00,767.28,768.49,767.01,768.48,3023.0,763.065,764.2683,762.7965,764.2584,3023.0
2025-02-14 12:50:00,768.5,770.98,768.5,770.54,19977.0,764.2783,766.7447,764.2783,766.3071,19977.0
2025-02-14 13:00:00,770.1,771.16,770.1,770.23,4974.0,765.8695,766.9237,765.8695,765.9988,4974.0
2025-02-14 13:10:00,770.0,770.8,768.91,769.62,64249.0,765.77,766.5656,764.686,765.3921,64249.0
2025-02-14 13:20:00,770.21,770.21,763.0,765.35,86236.0,765.9789,765.9789,758.8085,761.1456,86236.0
2025-02-14 13:30:00,765.27,769.76,765.27,768.72,33881.0,761.066,765.5314,761.066,764.4971,33881.0
2025-02-14 13:40:00,769.76,769.76,767.9,769.0,4118.0,765.5314,765.5314,763.6816,764.7755,4118.0
2025-02-14 13:50:00,768.32,772.15,767.67,770.7,19459.0,764.0993,767.9082,763.4528,766.4662,19459.0
2025-02-14 14:00:00,770.07,772.7,769.93,771.4,14046.0,765.8397,768.4552,765.7004,767.1624,14046.0
2025-02-14 14:10:00,771.52,771.99,761.12,762.59,61632.0,767.2817,767.7491,756.9388,758.4007,61632.0
2025-02-14 14:20:00,762.99,763.0,758.11,759.58,33904.0,758.7986,758.8085,753.9454,755.4073,33904.0
2025-02-14 14:30:00,759.07,761.1,753.45,754.4,29870.0,754.9001,756.9189,749.311,750.2557,29870.0
2025-02-14 14:40:00,754.72,755.39,750.39,751.5,39913.0,750.574,751.2403,746.2678,747.3717,39913.0
2025-02-14 14:50:00,751.83,752.76,748.68,750.19,52313.0,747.6999,748.6247,744.5672,746.0689,52313.0
2025-02-14 15:00:00,750.2,753.23,749.83,752.49,48663.0,746.0788,749.0922,745.7108,748.3562,48663.0
2025-02-14 15:10:00,752.49,755.4,752.0,754.71,27626.0,748.3562,751.2502,747.8689,750.564,27626.0
2025-02-14 15:20:00,754.4,755.2,753.3,753.43,19337.0,750.2557,751.0513,749.1618,749.2911,19337.0
2025-02-14 15:30:00,753.29,753.5,751.32,751.68,33319.0,749.1518,749.3607,747.1927,747.5507,33319.0
2025-02-14 15:40:00,751.5,751.61,749.77,750.25,34644.0,747.3717,747.4811,745.6512,746.1285,34644.0
2025-02-14 15:50:00,751.21,751.77,749.1,751.67,108911.0,747.0833,747.6402,744.9849,747.5407,108911.0
2025-02-18 09:30:00,757.44,758.93,752.0,754.78,94330.0,753.279,754.7609,747.8689,750.6337,94330.0
2025-02-18 09:40:00,754.58,754.64,748.13,748.18,38068.0,750.4348,750.4944,744.0202,744.0699,38068.0
2025-02-18 09:50:00,748.24,753.82,748.24,751.93,29015.0,744.1296,749.6789,744.1296,747.7993,29015.0
2025-02-18 10:00:00,751.89,752.44,751.0,751.94,17039.0,747.7595,748.3065,746.8744,747.8093,17039.0
2025-02-18 10:10:00,752.0,752.0,749.35,749.35,18916.0,747.8689,747.8689,745.2335,745.2335,18916.0
2025-02-18 10:20:00,749.51,750.86,747.26,747.58,19815.0,745.3926,746.7352,743.155,743.4732,19815.0
2025-02-18 10:30:00,747.53,749.92,747.0,749.19,11507.0,743.4235,745.8004,742.8964,745.0744,11507.0
2025-02-18 10:40:00,748.84,750.01,747.39,748.52,12850.0,744.7263,745.8899,743.2842,744.408,12850.0
2025-02-18 10:50:00,748.46,750.07,748.2,749.72,8890.0,744.3484,745.9495,744.0898,745.6014,8890.0
2025-02-18 11:00:00,749.43,750.46,749.33,750.29,21738.0,745.313,746.3374,745.2136,746.1683,21738.0
2025-02-18 11:10:00,750.42,751.12,750.0,750.16,18542.0,746.2976,746.9938,745.8799,746.039,18542.0
2025-02-18 11:20:00,750.55,751.46,749.0,751.4,59310.0,746.4269,747.3319,744.8854,747.2722,59310.0
2025-02-18 11:30:00,751.3,751.62,747.42,748.09,30082.0,747.1728,747.491,743.3141,743.9804,30082.0
2025-02-18 11:40:00,748.09,749.04,746.77,748.19,17429.0,743.9804,744.9252,742.6677,744.0799,17429.0
2025-02-18 11:50:00,748.19,748.66,747.21,747.3,13868.0,744.0799,744.5473,743.1052,743.1947,13868.0
2025-02-18 12:00:00,747.33,748.25,746.62,746.93,7146.0,743.2246,744.1395,742.5185,742.8268,7146.0
2025-02-18 12:10:00,747.13,748.36,746.52,747.03,6157.0,743.0257,744.2489,742.419,742.9262,6157.0
2025-02-18 12:20:00,747.05,747.1,738.6,742.13,96263.0,742.9461,742.9958,734.5425,738.0531,96263.0
2025-02-18 12:30:00,742.67,745.57,742.45,744.76,11449.0,738.5902,741.4742,738.3714,740.6687,11449.0
2025-02-18 12:40:00,744.0,745.18,743.5,743.86,6819.0,739.9129,741.0864,739.4156,739.7736,6819.0
2025-02-18 12:50:00,743.97,745.63,743.89,745.63,7918.0,739.883,741.5339,739.8035,741.5339,7918.0
2025-02-18 13:00:00,745.12,746.23,744.66,745.63,14029.0,741.0267,742.1306,740.5692,741.5339,14029.0
2025-02-18 13:10:00,745.92,747.21,745.56,746.32,4532.0,741.8223,743.1052,741.4643,742.2201,4532.0
2025-02-18 13:20:00,745.63,746.59,745.11,745.43,9116.0,741.5339,742.4886,741.0168,741.335,9116.0
2025-02-18 13:30:00,745.14,745.14,743.0,743.82,8384.0,741.0466,741.0466,738.9184,739.7339,8384.0
2025-02-18 13:40:00,743.59,744.26,742.51,744.22,15341.0,739.5051,740.1714,738.4311,740.1317,15341.0
2025-02-18 13:50:00,743.88,745.16,743.35,744.71,7717.0,739.7935,741.0665,739.2664,740.619,7717.0
2025-02-18 14:00:00,744.04,745.32,742.98,743.25,7609.0,739.9527,741.2256,738.8985,739.167,7609.0
2025-02-18 14:10:00,743.29,744.36,743.2,743.83,5282.0,739.2068,740.2709,739.1173,739.7438,5282.0
2025-02-18 14:20:00,743.69,745.52,743.19,744.79,3920.0,739.6046,741.4245,739.1073,740.6985,3920.0
2025-02-18 14:30:00,744.82,745.68,744.57,744.57,4967.0,740.7284,741.5836,740.4797,740.4797,4967.0
2025-02-18 14:40:00,744.57,746.78,744.4,746.03,7609.0,740.4797,742.6776,740.3107,741.9317,7609.0
2025-02-18 14:50:00,746.4,747.34,746.06,746.52,9279.0,742.2997,743.2345,741.9616,742.419,9279.0
2025-02-18 15:00:00,745.62,746.16,745.39,746.16,5720.0,741.524,742.061,741.2952,742.061,5720.0
2025-02-18 15:10:00,746.02,746.47,745.23,745.42,4985.0,741.9218,742.3693,741.1361,741.3251,4985.0
2025-02-18 15:20:00,745.7,747.11,745.7,746.36,7902.0,741.6035,743.0058,741.6035,742.2599,7902.0
2025-02-18 15:30:00,746.3,746.55,743.27,743.52,12436.0,742.2002,742.4489,739.1869,739.4355,12436.0
2025-02-18 15:40:00,743.87,745.2,743.06,743.32,22239.0,739.7836,741.1063,738.978,739.2366,22239.0
2025-02-18 15:50:00,743.57,744.88,743.1,744.38,77314.0,739.4852,740.788,739.0178,740.2908,77314.0
2025-02-19 09:30:00,743.96,748.45,743.49,746.38,39979.0,739.8731,744.3384,739.4057,742.2798,39979.0
2025-02-19 09:40:00,746.39,748.06,745.28,745.64,19469.0,742.2897,743.9506,741.1858,741.5439,19469.0
2025-02-19 09:50:00,745.83,746.51,743.75,743.77,15243.0,741.7328,742.4091,739.6642,739.6841,15243.0
2025-02-19 10:00:00,743.0,743.75,741.69,742.86,10119.0,738.9184,739.6642,737.6156,738.7791,10119.0
2025-02-19 10:10:00,743.18,743.67,741.9,741.92,8121.0,739.0974,739.5847,737.8244,737.8443,8121.0
2025-02-19 10:20:00,742.23,745.39,742.13,745.38,24697.0,738.1526,741.2952,738.0531,741.2853,24697.0
2025-02-19 10:30:00,745.02,748.52,745.02,746.5,28038.0,740.9273,744.408,740.9273,742.3991,28038.0
2025-02-19 10:40:00,746.83,747.0,745.1,745.97,21350.0,742.7273,742.8964,741.0068,741.872,21350.0
2025-02-19 10:50:00,745.89,746.08,742.22,743.1,13907.0,741.7925,741.9814,738.1427,739.0178,13907.0
2025-02-19 11:00:00,743.0,744.54,743.0,743.84,20594.0,738.9184,740.4499,738.9184,739.7538,20594.0
2025-02-19 11:10:00,743.55,751.17,743.49,745.37,37731.0,739.4653,747.0435,739.4057,741.2753,37731.0
2025-02-19 11:20:00,745.05,746.82,745.05,746.55,15248.0,740.9571,742.7174,740.9571,742.4489,15248.0
2025-02-19 11:30:00,746.7,748.0,746.57,747.83,10820.0,742.598,743.8909,742.4688,743.7218,10820.0
2025-02-19 11:40:00,748.0,749.64,747.29,747.51,23088.0,743.8909,745.5219,743.1848,743.4036,23088.0
2025-02-19 11:50:00,747.46,749.26,747.29,749.15,23479.0,743.3539,745.144,743.1848,745.0346,23479.0
2025-02-19 12:00:00,749.15,750.0,748.82,749.46,8592.0,745.0346,745.8799,744.7064,745.3429,8592.0
2025-02-19 12:10:00,749.46,749.9,748.72,748.75,8587.0,745.3429,745.7805,744.6069,744.6368,8587.0
2025-02-19 12:20:00,748.43,749.51,748.0,749.41,11561.0,744.3185,745.3926,743.8909,745.2932,11561.0
2025-02-19 12:30:00,749.42,752.0,749.42,750.88,7525.0,745.3031,747.8689,745.3031,746.7551,7525.0
2025-02-19 12:40:00,751.0,752.58,751.0,752.27,9345.0,746.8744,748.4457,746.8744,748.1374,9345.0
2025-02-19 12:50:00,751.89,752.87,751.71,752.49,12607.0,747.7595,748.7341,747.5805,748.3562,12607.0
2025-02-19 13:00:00,752.05,752.05,750.15,750.15,6600.0,747.9186,747.9186,746.0291,746.0291,6600.0
2025-02-19 13:10:00,749.97,751.5,749.33,751.5,10573.0,745.8501,747.3717,745.2136,747.3717,10573.0
2025-02-19 13:20:00,751.46,752.0,750.83,751.49,9004.0,747.3319,747.8689,746.7054,747.3617,9004.0
2025-02-19 13:30:00,751.53,751.87,749.0,749.49,60481.0,747.4015,747.7396,744.8854,745.3727,60481.0
2025-02-19 13:40:00,749.64,749.79,744.6,747.88,106767.0,745.5219,745.6711,740.5096,743.7716,106767.0
2025-02-19 13:50:00,747.88,748.0,746.37,746.71,6685.0,743.7716,743.8909,742.2699,742.608,6685.0
2025-02-19 14:00:00,746.31,748.23,745.39,746.87,9172.0,742.2102,744.1196,741.2952,742.7671,9172.0
2025-02-19 14:10:00,747.07,748.39,746.43,747.6,7348.0,742.966,744.2788,742.3295,743.4931,7348.0
2025-02-19 14:20:00,748.04,748.28,746.46,747.12,4338.0,743.9307,744.1694,742.3594,743.0157,4338.0
2025-02-19 14:30:00,747.11,747.83,746.53,747.39,4688.0,743.0058,743.7218,742.429,743.2842,4688.0
2025-02-19 14:40:00,746.98,747.39,746.1,746.45,5461.0,742.8765,743.2842,742.0013,742.3494,5461.0
2025-02-19 14:50:00,746.45,746.88,745.66,745.99,15461.0,742.3494,742.7771,741.5638,741.8919,15461.0
2025-02-19 15:00:00,745.78,746.09,744.52,745.39,14230.0,741.6831,741.9914,740.43,741.2952,14230.0
2025-02-19 15:10:00,745.0,745.59,744.4,744.4,6697.0,740.9074,741.4941,740.3107,740.3107,6697.0
2025-02-19 15:20:00,744.4,744.73,742.76,743.08,20829.0,740.3107,740.6389,738.6797,738.9979,20829.0
2025-02-19 15:30:00,743.49,745.1,743.17,743.72,14981.0,739.4057,741.0068,739.0874,739.6344,14981.0
2025-02-19 15:40:00,744.28,744.96,743.14,743.55,13730.0,740.1913,740.8676,739.0576,739.4653,13730.0
2025-02-19 15:50:00,743.81,744.93,743.2,744.62,54499.0,739.7239,740.8378,739.1173,740.5295,54499.0
2025-02-20 09:30:00,751.37,755.51,748.75,754.95,42809.0,747.2424,751.3596,744.6368,750.8027,42809.0
2025-02-20 09:40:00,755.33,755.44,750.5,751.15,17367.0,751.1806,751.29,746.3772,747.0236,17367.0
2025-02-20 09:50:00,751.15,752.07,748.95,749.0,9000.0,747.0236,747.9385,744.8357,744.8854,9000.0
2025-02-20 10:00:00,749.32,749.95,746.42,747.93,9565.0,745.2036,745.8302,742.3196,743.8213,9565.0
2025-02-20 10:10:00,747.71,749.29,746.42,749.29,40403.0,743.6025,745.1738,742.3196,745.1738,40403.0
2025-02-20 10:20:00,749.13,749.86,746.92,746.92,9058.0,745.0147,745.7407,742.8168,742.8168,9058.0
2025-02-20 10:30:00,746.7,747.32,745.27,746.6,8210.0,742.598,743.2146,741.1759,742.4986,8210.0
2025-02-20 10:40:00,746.45,747.21,745.65,746.04,8074.0,742.3494,743.1052,741.5538,741.9417,8074.0
2025-02-20 10:50:00,745.45,746.25,743.8,744.2,15098.0,741.3549,742.1505,739.714,740.1118,15098.0
2025-02-20 11:00:00,744.29,745.67,743.81,745.45,11733.0,740.2013,741.5737,739.7239,741.3549,11733.0
2025-02-20 11:10:00,745.73,745.75,741.0,741.55,37406.0,741.6334,741.6533,736.9294,737.4763,37406.0
2025-02-20 11:20:00,741.6,742.86,741.44,742.09,6729.0,737.5261,738.7791,737.3669,738.0134,6729.0
2025-02-20 11:30:00,741.61,743.16,740.93,742.84,10093.0,737.536,739.0775,736.8597,738.7592,10093.0
2025-02-20 11:40:00,742.84,742.85,740.97,741.48,3788.0,738.7592,738.7692,736.8995,737.4067,3788.0
2025-02-20 11:50:00,741.37,741.7,740.42,741.3,4639.0,737.2973,737.6255,736.3525,737.2277,4639.0
2025-02-20 12:00:00,741.55,744.05,741.37,743.33,6644.0,737.4763,739.9626,737.2973,739.2466,6644.0
2025-02-20 12:10:00,743.7,745.0,743.49,744.64,3813.0,739.6145,740.9074,739.4057,740.5494,3813.0
2025-02-20 12:20:00,744.71,745.0,744.1,744.17,3789.0,740.619,740.9074,740.0123,740.0819,3789.0
2025-02-20 12:30:00,743.91,744.28,742.91,743.62,6399.0,739.8234,740.1913,738.8289,739.535,6399.0
2025-02-20 12:40:00,743.66,744.13,742.61,742.9,3967.0,739.5747,740.0422,738.5305,738.8189,3967.0
2025-02-20 12:50:00,742.84,742.9,741.81,741.81,3280.0,738.7592,738.8189,737.7349,737.7349,3280.0
2025-02-20 13:00:00,741.8,742.49,741.0,741.9,6819.0,737.725,738.4112,736.9294,737.8244,6819.0
2025-02-20 13:10:00,741.76,742.5,741.42,741.49,3314.0,737.6852,738.4211,737.347,737.4167,3314.0
2025-02-20 13:20:00,741.62,741.74,740.42,740.62,3887.0,737.5459,737.6653,736.3525,736.5514,3887.0
2025-02-20 13:30:00,740.6,741.63,740.59,741.0,2980.0,736.5315,737.5559,736.5216,736.9294,2980.0
2025-02-20 13:40:00,741.19,741.68,740.77,741.58,3571.0,737.1183,737.6056,736.7006,737.5062,3571.0
2025-02-20 13:50:00,741.54,742.15,740.8,742.01,4226.0,737.4664,738.073,736.7305,737.9338,4226.0
2025-02-20 14:00:00,741.97,742.69,741.67,742.22,3407.0,737.894,738.6101,737.5957,738.1427,3407.0
2025-02-20 14:10:00,742.82,743.6,742.64,742.87,4475.0,738.7394,739.5151,738.5603,738.7891,4475.0
2025-02-20 14:20:00,743.17,743.38,742.77,743.21,2001.0,739.0874,739.2963,738.6896,739.1272,2001.0
2025-02-20 14:30:00,743.5,743.62,741.99,742.58,4631.0,739.4156,739.535,737.9139,738.5007,4631.0
2025-02-20 14:40:00,742.61,745.25,742.4,745.07,7421.0,738.5305,741.156,738.3217,740.977,7421.0
2025-02-20 14:50:00,745.21,745.21,744.35,744.55,5519.0,741.1162,741.1162,740.2609,740.4599,5519.0
2025-02-20 15:00:00,744.54,745.17,743.12,743.12,5810.0,740.4499,741.0764,739.0377,739.0377,5810.0
2025-02-20 15:10:00,743.08,743.69,742.08,742.61,7139.0,738.9979,739.6046,738.0034,738.5305,7139.0
2025-02-20 15:20:00,742.75,743.23,741.34,741.73,6417.0,738.6697,739.1471,737.2675,737.6553,6417.0
2025-02-20 15:30:00,741.91,742.47,741.56,741.56,4633.0,737.8344,738.3913,737.4863,737.4863,4633.0
2025-02-20 15:40:00,741.93,742.88,741.88,742.74,8187.0,737.8542,738.799,737.8045,738.6598,8187.0
2025-02-20 15:50:00,743.08,744.12,742.3,743.3,31563.0,738.9979,740.0322,738.2222,739.2167,31563.0
2025-02-21 09:30:00,744.42,745.71,740.58,741.31,27102.0,740.3306,741.6135,736.5117,737.2376,27102.0
2025-02-21 09:40:00,740.6,742.17,739.88,741.19,18039.0,736.5315,738.0929,735.8155,737.1183,18039.0
2025-02-21 09:50:00,740.43,742.42,740.43,741.13,4453.0,736.3625,738.3416,736.3625,737.0586,4453.0
2025-02-21 10:00:00,740.16,742.42,740.16,741.8,11593.0,736.094,738.3416,736.094,737.725,11593.0
2025-02-21 10:10:00,742.13,742.13,740.63,741.19,11505.0,738.0531,738.0531,736.5614,737.1183,11505.0
2025-02-21 10:20:00,740.83,740.84,737.06,738.39,16454.0,736.7603,736.7702,733.011,734.3337,16454.0
2025-02-21 10:30:00,738.35,739.5,737.79,739.19,14067.0,734.2939,735.4376,733.737,735.1293,14067.0
2025-02-21 10:40:00,738.86,739.42,736.72,737.32,12706.0,734.8011,735.358,732.6729,733.2696,12706.0
2025-02-21 10:50:00,736.99,737.0,734.77,735.9,9024.0,732.9414,732.9513,730.7336,731.8574,9024.0
2025-02-21 11:00:00,736.5,737.3,735.71,736.3,7618.0,732.4541,733.2497,731.6684,732.2552,7618.0
2025-02-21 11:10:00,736.53,740.16,736.12,739.89,21924.0,732.4839,736.094,732.0762,735.8255,21924.0
2025-02-21 11:20:00,739.95,741.5,739.83,741.11,17636.0,735.8851,737.4266,735.7658,737.0387,17636.0
2025-02-21 11:30:00,740.46,742.75,740.46,742.02,27902.0,736.3923,738.6697,736.3923,737.9437,27902.0
2025-02-21 11:40:00,742.29,742.63,741.9,742.57,7737.0,738.2123,738.5504,737.8244,738.4907,7737.0
2025-02-21 11:50:00,742.3,744.48,742.3,743.1,8135.0,738.2222,740.3902,738.2222,739.0178,8135.0
2025-02-21 12:00:00,743.67,743.75,740.0,740.54,8175.0,739.5847,739.6642,735.9348,736.4719,8175.0
2025-02-21 12:10:00,740.54,740.95,739.4,739.64,10226.0,736.4719,736.8796,735.3381,735.5768,10226.0
2025-02-21 12:20:00,739.74,741.0,739.59,740.39,7628.0,735.6763,736.9294,735.5271,736.3227,7628.0
2025-02-21 12:30:00,740.39,740.39,739.0,739.0,18579.0,736.3227,736.3227,734.9403,734.9403,18579.0
2025-02-21 12:40:00,739.2,740.17,738.86,738.88,19279.0,735.1392,736.1039,734.8011,734.821,19279.0
2025-02-21 12:50:00,739.23,739.31,737.68,739.15,7326.0,735.1691,735.2486,733.6276,735.0895,7326.0
2025-02-21 13:00:00,738.94,738.94,736.69,736.97,14874.0,734.8807,734.8807,732.643,732.9215,14874.0
2025-02-21 13:10:00,736.75,738.47,735.6,737.6,10391.0,732.7027,734.4133,731.559,733.548,10391.0
2025-02-21 13:20:00,738.22,738.48,737.1,737.8,6417.0,734.1646,734.4232,733.0508,733.7469,6417.0
2025-02-21 13:30:00,737.85,738.81,736.4,738.24,7821.0,733.7967,734.7514,732.3546,734.1845,7821.0
2025-02-21 13:40:00,738.13,738.37,736.49,736.5,18589.0,734.0751,734.3138,732.4441,732.4541,18589.0
2025-02-21 13:50:00,736.67,736.67,735.9,736.2,14746.0,732.6231,732.6231,731.8574,732.1557,14746.0
2025-02-21 14:00:00,736.48,737.33,736.36,736.59,20312.0,732.4342,733.2795,732.3148,732.5436,20312.0
2025-02-21 14:10:00,736.82,737.99,736.26,737.47,23023.0,732.7723,733.9359,732.2154,733.4187,23023.0
2025-02-21 14:20:00,737.06,737.2,735.2,735.37,22440.0,733.011,733.1502,731.1612,731.3303,22440.0
2025-02-21 14:30:00,735.61,737.49,735.56,736.91,22678.0,731.569,733.4386,731.5192,732.8618,22678.0
2025-02-21 14:40:00,736.92,737.41,735.45,735.91,10790.0,732.8718,733.3591,731.4098,731.8673,10790.0
2025-02-21 14:50:00,735.91,736.57,734.18,734.52,12863.0,731.8673,732.5237,730.1468,730.4849,12863.0
2025-02-21 15:00:00,734.41,735.0,733.35,733.74,10888.0,730.3756,730.9623,729.3214,729.7092,10888.0
2025-02-21 15:10:00,734.03,734.75,733.2,734.59,12372.0,729.9976,730.7137,729.1722,730.5546,12372.0
2025-02-21 15:20:00,734.38,734.96,733.99,734.4,9407.0,730.3457,730.9225,729.9579,730.3656,9407.0
2025-02-21 15:30:00,734.39,735.71,734.39,735.5,16767.0,730.3557,731.6684,730.3557,731.4596,16767.0
2025-02-21 15:40:00,735.5,736.35,735.08,736.12,17141.0,731.4596,732.3049,731.0419,732.0762,17141.0
2025-02-21 15:50:00,736.31,737.46,735.46,737.0,111415.0,732.2651,733.4088,731.4198,732.9513,111415.0
2025-02-24 09:30:00,746.13,746.25,743.5,744.81,45750.0,742.0312,742.1505,739.4156,740.7184,45750.0
2025-02-24 09:40:00,744.67,747.0,743.15,744.15,30464.0,740.5792,742.8964,739.0675,740.062,30464.0
2025-02-24 09:50:00,744.45,746.0,738.51,739.12,24483.0,740.3604,741.9019,734.453,735.0597,24483.0
2025-02-24 10:00:00,737.93,739.42,734.7,737.99,28981.0,733.8762,735.358,730.664,733.9359,28981.0
2025-02-24 10:10:00,738.57,744.63,738.57,742.5,35380.0,734.5127,740.5394,734.5127,738.4211,35380.0
2025-02-24 10:20:00,742.42,744.79,741.82,741.93,19060.0,738.3416,740.6985,737.7448,737.8542,19060.0
2025-02-24 10:30:00,742.1,742.52,740.19,741.32,20105.0,738.0233,738.441,736.1238,737.2476,20105.0
2025-02-24 10:40:00,741.06,741.4,739.6,740.26,12953.0,736.989,737.3272,735.537,736.1934,12953.0
2025-02-24 10:50:00,740.39,741.31,739.36,741.31,15629.0,736.3227,737.2376,735.2984,737.2376,15629.0
2025-02-24 11:00:00,741.46,744.0,741.15,743.36,11351.0,737.3868,739.9129,737.0785,739.2764,11351.0
2025-02-24 11:10:00,743.55,744.79,743.16,744.4,9038.0,739.4653,740.6985,739.0775,740.3107,9038.0
2025-02-24 11:20:00,745.0,747.25,745.0,746.54,14730.0,740.9074,743.145,740.9074,742.4389,14730.0
2025-02-24 11:30:00,746.26,748.16,744.1,745.16,29976.0,742.1605,744.05,740.0123,741.0665,29976.0
2025-02-24 11:40:00,745.65,747.52,745.65,747.4,8871.0,741.5538,743.4135,741.5538,743.2942,8871.0
2025-02-24 11:50:00,746.82,747.99,746.6,746.67,7662.0,742.7174,743.881,742.4986,742.5682,7662.0
2025-02-24 12:00:00,747.5,748.42,746.86,747.72,4103.0,743.3936,744.3086,742.7572,743.6124,4103.0
2025-02-24 12:10:00,747.54,749.0,746.75,748.77,4240.0,743.4334,744.8854,742.6478,744.6567,4240.0
2025-02-24 12:20:00,748.55,749.0,747.46,747.46,8836.0,744.4379,744.8854,743.3539,743.3539,8836.0
2025-02-24 12:30:00,747.17,749.41,747.17,748.85,5470.0,743.0655,745.2932,743.0655,744.7362,5470.0
2025-02-24 12:40:00,749.25,750.88,749.25,750.52,7688.0,745.134,746.7551,745.134,746.3971,7688.0
2025-02-24 12:50:00,749.85,750.26,748.3,748.3,8621.0,745.7307,746.1385,744.1893,744.1893,8621.0
2025-02-24 13:00:00,748.03,749.63,748.03,748.68,8510.0,743.9207,745.5119,743.9207,744.5672,8510.0
2025-02-24 13:10:00,749.33,749.74,748.64,749.05,5124.0,745.2136,745.6213,744.5274,744.9351,5124.0
2025-02-24 13:20:00,748.65,748.65,747.67,748.29,4249.0,744.5373,744.5373,743.5627,744.1793,4249.0
2025-02-24 13:30:00,748.29,748.3,746.68,746.96,7381.0,744.1793,744.1893,742.5781,742.8566,7381.0
2025-02-24 13:40:00,747.28,747.5,744.75,744.75,13154.0,743.1749,743.3936,740.6588,740.6588,13154.0
2025-02-24 13:50:00,744.75,745.38,743.0,743.54,9376.0,740.6588,741.2853,738.9184,739.4554,9376.0
2025-02-24 14:00:00,743.5,745.38,743.38,743.38,4706.0,739.4156,741.2853,739.2963,739.2963,4706.0
2025-02-24 14:10:00,743.18,743.36,741.5,741.5,2400.0,739.0974,739.2764,737.4266,737.4266,2400.0
2025-02-24 14:20:00,741.56,742.0,740.68,741.04,7645.0,737.4863,737.9239,736.6111,736.9691,7645.0
2025-02-24 14:30:00,741.18,742.44,741.18,741.64,4173.0,737.1084,738.3614,737.1084,737.5658,4173.0
2025-02-24 14:40:00,741.68,741.68,740.01,740.58,8488.0,737.6056,737.6056,735.9448,736.5117,8488.0
2025-02-24 14:50:00,740.57,740.94,738.7,738.7,7015.0,736.5017,736.8697,734.642,734.642,7015.0
2025-02-24 15:00:00,739.13,740.0,738.72,739.68,7891.0,735.0696,735.9348,734.6619,735.6166,7891.0
2025-02-24 15:10:00,739.37,740.48,738.75,738.92,9756.0,735.3083,736.4122,734.6917,734.8608,9756.0
2025-02-24 15:20:00,738.81,739.59,736.98,736.98,9109.0,734.7514,735.5271,732.9314,732.9314,9109.0
2025-02-24 15:30:00,737.28,739.91,737.28,739.26,13860.0,733.2298,735.8453,733.2298,735.1989,13860.0
2025-02-24 15:40:00,738.96,739.38,738.01,738.98,12952.0,734.9006,735.3183,733.9558,734.9204,12952.0
2025-02-24 15:50:00,739.35,739.99,735.28,735.46,105244.0,735.2884,735.9249,731.2408,731.4198,105244.0
2025-02-25 09:30:00,732.39,732.88,729.23,732.88,40415.0,728.3667,728.854,725.224,728.854,40415.0
2025-02-25 09:40:00,732.91,734.61,732.4,733.07,15354.0,728.8838,730.5745,728.3766,729.0429,15354.0
2025-02-25 09:50:00,733.5,733.5,727.01,729.94,41170.0,729.4706,729.4706,723.0162,725.9301,41170.0
2025-02-25 10:00:00,730.06,733.41,729.6,733.41,19006.0,726.0495,729.381,725.592,729.381,19006.0
2025-02-25 10:10:00,733.5,734.0,728.21,728.36,21625.0,729.4706,729.9678,724.2096,724.3588,21625.0
2025-02-25 10:20:00,728.63,730.03,727.93,728.48,19167.0,724.6273,726.0196,723.9312,724.4781,19167.0
2025-02-25 10:30:00,728.46,729.51,727.88,728.91,18189.0,724.4582,725.5025,723.8814,724.9058,18189.0
2025-02-25 10:40:00,728.97,731.0,727.6,730.42,13650.0,724.9654,726.9843,723.603,726.4075,13650.0
2025-02-25 10:50:00,730.55,733.01,730.01,731.78,22019.0,726.5368,728.9832,725.9997,727.76,22019.0
2025-02-25 11:00:00,732.0,732.38,730.14,731.67,13818.0,727.9788,728.3567,726.129,727.6506,13818.0
2025-02-25 11:10:00,731.74,732.61,729.93,731.25,17296.0,727.7202,728.5854,725.9202,727.2329,17296.0
2025-02-25 11:20:00,731.2,731.43,730.19,730.86,15898.0,727.1832,727.4119,726.1787,726.8451,15898.0
2025-02-25 11:30:00,731.16,734.3,729.38,733.47,65092.0,727.1434,730.2662,725.3732,729.4407,65092.0
2025-02-25 11:40:00,733.89,736.0,732.33,735.57,15249.0,729.8584,731.9568,728.307,731.5292,15249.0
2025-02-25 11:50:00,735.56,738.98,734.88,737.44,22585.0,731.5192,734.9204,730.843,733.3889,22585.0
2025-02-25 12:00:00,736.79,737.23,732.97,732.98,41335.0,732.7425,733.1801,728.9435,728.9534,41335.0
2025-02-25 12:10:00,733.14,733.63,729.73,730.37,16996.0,729.1125,729.5998,725.7213,726.3577,16996.0
2025-02-25 12:20:00,730.37,731.48,729.05,731.47,6234.0,726.3577,727.4617,725.045,727.4517,6234.0
2025-02-25 12:30:00,731.61,732.37,730.67,731.86,4749.0,727.5909,728.3468,726.6561,727.8396,4749.0
2025-02-25 12:40:00,731.85,732.11,726.6,726.6,28405.0,727.8296,728.0882,722.6085,722.6085,28405.0
2025-02-25 12:50:00,727.24,728.0,726.21,726.71,25200.0,723.2449,724.0008,722.2206,722.7179,25200.0
2025-02-25 13:00:00,727.21,730.74,726.71,729.97,18860.0,723.2151,726.7257,722.7179,725.9599,18860.0
2025-02-25 13:10:00,729.62,730.52,727.82,728.32,8657.0,725.6119,726.5069,723.8218,724.319,8657.0
2025-02-25 13:20:00,728.07,729.35,727.02,727.02,5836.0,724.0704,725.3434,723.0262,723.0262,5836.0
2025-02-25 13:30:00,727.28,730.75,727.25,730.58,10599.0,723.2847,726.7357,723.2549,726.5666,10599.0
2025-02-25 13:40:00,730.64,731.14,729.59,729.78,7571.0,726.6263,727.1235,725.582,725.771,7571.0
2025-02-25 13:50:00,730.19,730.32,728.95,729.25,4001.0,726.1787,726.308,724.9455,725.2439,4001.0
2025-02-25 14:00:00,729.26,729.69,728.54,729.07,4205.0,725.2538,725.6815,724.5378,725.0649,4205.0
2025-02-25 14:10:00,728.93,729.44,726.92,728.01,9887.0,724.9257,725.4329,722.9267,724.0107,9887.0
2025-02-25 14:20:00,728.01,729.39,727.06,727.7,10124.0,724.0107,725.3831,723.0659,723.7024,10124.0
2025-02-25 14:30:00,728.03,729.23,727.47,729.16,8996.0,724.0306,725.224,723.4737,725.1544,8996.0
2025-02-25 14:40:00,729.25,730.32,728.11,729.81,8831.0,725.2439,726.308,724.1102,725.8008,8831.0
2025-02-25 14:50:00,730.15,730.9,729.5,730.56,8601.0,726.139,726.8848,725.4925,726.5467,8601.0
2025-02-25 15:00:00,731.25,732.97,730.74,732.5,20319.0,727.2329,728.9435,726.7257,728.476,20319.0
2025-02-25 15:10:00,732.62,733.49,731.75,733.27,11081.0,728.5954,729.4606,727.7302,729.2418,11081.0
2025-02-25 15:20:00,733.47,733.96,732.08,732.3,8435.0,729.4407,729.928,728.0584,728.2771,8435.0
2025-02-25 15:30:00,732.49,732.99,731.42,731.47,16625.0,728.4661,728.9634,727.402,727.4517,16625.0
2025-02-25 15:40:00,731.69,732.07,729.93,731.22,20009.0,727.6705,728.0484,725.9202,727.2031,20009.0
2025-02-25 15:50:00,730.81,730.91,728.0,730.41,71837.0,726.7953,726.8948,724.0008,726.3975,71837.0
2025-02-26 09:30:00,743.82,744.01,741.23,742.85,45771.0,739.7339,739.9228,737.1581,738.7692,45771.0
2025-02-26 09:40:00,743.0,743.0,740.96,742.68,15498.0,738.9184,738.9184,736.8896,738.6001,15498.0
2025-02-26 09:50:00,742.54,743.13,740.5,741.44,24606.0,738.4609,739.0477,736.4321,737.3669,24606.0
2025-02-26 10:00:00,741.6,741.6,738.91,740.85,12971.0,737.5261,737.5261,734.8508,736.7802,12971.0
2025-02-26 10:10:00,741.43,743.5,740.49,743.5,27659.0,737.357,739.4156,736.4222,739.4156,27659.0
2025-02-26 10:20:00,743.29,743.92,741.73,742.24,23513.0,739.2068,739.8333,737.6553,738.1625,23513.0
2025-02-26 10:30:00,742.11,744.35,742.11,743.48,12980.0,738.0333,740.2609,738.0333,739.3957,12980.0
2025-02-26 10:40:00,743.99,746.52,743.98,746.03,11121.0,739.9029,742.419,739.893,741.9317,11121.0
2025-02-26 10:50:00,745.87,748.06,745.73,748.06,7814.0,741.7726,743.9506,741.6334,743.9506,7814.0
2025-02-26 11:00:00,748.26,751.51,748.26,750.76,15079.0,744.1495,747.3816,744.1495,746.6357,15079.0
2025-02-26 11:10:00,751.13,752.37,750.18,750.51,17336.0,747.0037,748.2369,746.0589,746.3871,17336.0
2025-02-26 11:20:00,750.72,751.51,750.58,751.06,19180.0,746.596,747.3816,746.4567,746.9341,19180.0
2025-02-26 11:30:00,750.9,751.67,749.43,750.98,36429.0,746.775,747.5407,745.313,746.8545,36429.0
2025-02-26 11:40:00,750.97,751.36,748.81,749.79,10413.0,746.8446,747.2324,744.6964,745.6711,10413.0
2025-02-26 11:50:00,750.21,751.47,749.58,749.58,9144.0,746.0888,747.3418,745.4622,745.4622,9144.0
2025-02-26 12:00:00,749.44,752.24,749.44,751.33,15899.0,745.323,748.1076,745.323,747.2026,15899.0
2025-02-26 12:10:00,751.52,752.89,750.75,750.82,11650.0,747.3916,748.754,746.6258,746.6954,11650.0
2025-02-26 12:20:00,750.83,753.75,750.82,753.75,20099.0,746.7054,749.6093,746.6954,749.6093,20099.0
2025-02-26 12:30:00,753.44,753.77,749.63,749.65,11014.0,749.301,749.6292,745.5119,745.5318,11014.0
2025-02-26 12:40:00,749.69,749.81,747.97,748.47,12310.0,745.5716,745.691,743.8611,744.3583,12310.0
2025-02-26 12:50:00,748.46,748.46,745.02,745.88,10968.0,744.3484,744.3484,740.9273,741.7825,10968.0
2025-02-26 13:00:00,745.88,745.88,744.06,744.86,8150.0,741.7825,741.7825,739.9725,740.7681,8150.0
2025-02-26 13:10:00,744.86,745.74,743.85,745.51,8985.0,740.7681,741.6433,739.7637,741.4146,8985.0
2025-02-26 13:20:00,745.39,745.93,742.62,742.62,11368.0,741.2952,741.8323,738.5405,738.5405,11368.0
2025-02-26 13:30:00,742.33,744.52,742.2,743.8,7090.0,738.252,740.43,738.1228,739.714,7090.0
2025-02-26 13:40:00,743.74,744.15,743.13,743.76,6640.0,739.6543,740.062,739.0477,739.6742,6640.0
2025-02-26 13:50:00,743.36,744.07,741.7,742.37,18975.0,739.2764,739.9825,737.6255,738.2918,18975.0
2025-02-26 14:00:00,741.82,743.32,739.94,741.47,7806.0,737.7448,739.2366,735.8752,737.3968,7806.0
2025-02-26 14:10:00,741.5,742.11,739.91,741.67,5653.0,737.4266,738.0333,735.8453,737.5957,5653.0
2025-02-26 14:20:00,741.54,742.99,741.2,741.2,10209.0,737.4664,738.9084,737.1283,737.1283,10209.0
2025-02-26 14:30:00,741.01,743.1,741.01,742.51,6253.0,736.9393,739.0178,736.9393,738.4311,6253.0
2025-02-26 14:40:00,742.68,744.07,742.32,743.79,7803.0,738.6001,739.9825,738.2421,739.704,7803.0
2025-02-26 14:50:00,743.47,744.24,741.86,741.86,10605.0,739.3858,740.1516,737.7846,737.7846,10605.0
2025-02-26 15:00:00,742.25,743.34,741.53,742.51,5460.0,738.1725,739.2565,737.4564,738.4311,5460.0
2025-02-26 15:10:00,743.35,743.57,742.13,743.09,9332.0,739.2664,739.4852,738.0531,739.0079,9332.0
2025-02-26 15:20:00,742.74,745.17,742.72,744.22,10310.0,738.6598,741.0764,738.6399,740.1317,10310.0
2025-02-26 15:30:00,744.18,745.13,743.64,744.86,6753.0,740.0919,741.0367,739.5548,740.7681,6753.0
2025-02-26 15:40:00,744.86,747.36,744.16,746.42,16172.0,740.7681,743.2544,740.072,742.3196,16172.0
2025-02-26 15:50:00,745.63,747.5,744.5,747.04,55251.0,741.5339,743.3936,740.4101,742.9362,55251.0
2025-02-27 09:30:00,743.1,744.8,738.82,739.12,37126.0,739.0178,740.7085,734.7613,735.0597,37126.0
2025-02-27 09:40:00,739.0,739.18,734.0,735.32,29269.0,734.9403,735.1194,729.9678,731.2806,29269.0
2025-02-27 09:50:00,736.28,737.01,732.02,733.46,22704.0,732.2353,732.9613,727.9987,729.4308,22704.0
2025-02-27 10:00:00,732.94,732.94,727.63,731.08,34341.0,728.9136,728.9136,723.6328,727.0638,34341.0
2025-02-27 10:10:00,731.63,732.78,729.22,729.81,17462.0,727.6108,728.7545,725.2141,725.8008,17462.0
2025-02-27 10:20:00,729.02,733.2,728.85,730.72,17493.0,725.0152,729.1722,724.8461,726.7058,17493.0
2025-02-27 10:30:00,730.63,731.15,728.32,731.07,23550.0,726.6163,727.1335,724.319,727.0539,23550.0
2025-02-27 10:40:00,730.56,731.33,729.86,730.5,16755.0,726.5467,727.3125,725.8505,726.487,16755.0
2025-02-27 10:50:00,730.63,730.63,727.39,727.41,21907.0,726.6163,726.6163,723.3941,723.414,21907.0
2025-02-27 11:00:00,727.47,728.17,725.39,726.81,13016.0,723.4737,724.1698,721.4051,722.8173,13016.0
2025-02-27 11:10:00,727.2,729.99,727.18,729.11,11540.0,723.2052,725.9798,723.1853,725.1047,11540.0
2025-02-27 11:20:00,728.82,729.47,727.22,727.22,5030.0,724.8163,725.4627,723.2251,723.2251,5030.0
2025-02-27 11:30:00,727.03,728.26,726.23,726.23,12543.0,723.0361,724.2593,722.2405,722.2405,12543.0
2025-02-27 11:40:00,726.7,726.97,724.44,725.58,8696.0,722.7079,722.9764,720.4603,721.5941,8696.0
2025-02-27 11:50:00,726.08,726.08,721.9,722.23,33091.0,722.0913,722.0913,717.9343,718.2625,33091.0
2025-02-27 12:00:00,722.49,724.62,722.49,723.76,27971.0,718.521,720.6393,718.521,719.7841,27971.0
2025-02-27 12:10:00,723.64,723.84,721.76,723.03,20969.0,719.6647,719.8636,717.795,719.0581,20969.0
2025-02-27 12:20:00,723.03,724.62,722.16,724.57,16766.0,719.0581,720.6393,718.1928,720.5896,16766.0
2025-02-27 12:30:00,724.66,725.33,723.6,723.61,18804.0,720.6791,721.3454,719.6249,719.6349,18804.0
2025-02-27 12:40:00,723.76,724.0,721.78,722.1,9745.0,719.7841,720.0227,717.8149,718.1332,9745.0
2025-02-27 12:50:00,722.3,722.7,721.3,721.3,12762.0,718.3321,718.7299,717.3376,717.3376,12762.0
2025-02-27 13:00:00,722.1,722.82,721.34,721.99,11876.0,718.1332,718.8492,717.3774,718.0238,11876.0
2025-02-27 13:10:00,722.13,723.18,722.09,722.63,9981.0,718.163,719.2072,718.1232,718.6603,9981.0
2025-02-27 13:20:00,722.58,724.28,722.02,723.63,7353.0,718.6105,720.3012,718.0536,719.6548,7353.0
2025-02-27 13:30:00,723.39,724.05,723.17,723.53,4926.0,719.4161,720.0725,719.1973,719.5553,4926.0
2025-02-27 13:40:00,723.65,724.22,722.6,723.68,8641.0,719.6747,720.2415,718.6304,719.7045,8641.0
2025-02-27 13:50:00,723.66,724.84,723.47,723.47,8079.0,719.6846,720.8581,719.4957,719.4957,8079.0
2025-02-27 14:00:00,722.88,723.33,721.91,722.11,6077.0,718.9089,719.3564,717.9442,718.1431,6077.0
2025-02-27 14:10:00,722.13,722.44,719.6,720.45,16048.0,718.163,718.4713,715.6469,716.4922,16048.0
2025-02-27 14:20:00,720.45,720.64,716.02,716.75,12969.0,716.4922,716.6812,712.0866,712.8126,12969.0
2025-02-27 14:30:00,716.75,716.75,712.31,713.0,26640.0,712.8126,712.8126,708.397,709.0832,26640.0
2025-02-27 14:40:00,713.04,713.54,711.58,712.91,16666.0,709.1229,709.6202,707.671,708.9937,16666.0
2025-02-27 14:50:00,712.99,713.3,711.8,711.8,17977.0,709.0732,709.3815,707.8898,707.8898,17977.0
2025-02-27 15:00:00,712.41,712.59,707.41,708.3,27507.0,708.4964,708.6754,703.5239,704.409,27507.0
2025-02-27 15:10:00,707.58,709.12,704.5,704.5,18925.0,703.6929,705.2245,700.6299,700.6299,18925.0
2025-02-27 15:20:00,704.5,707.37,702.52,703.21,29280.0,700.6299,703.4841,698.6607,699.3469,29280.0
2025-02-27 15:30:00,703.74,704.94,702.52,703.44,107832.0,699.874,701.0674,698.6607,699.5757,107832.0
2025-02-27 15:40:00,703.41,704.78,702.5,703.85,48000.0,699.5459,700.9083,698.6409,699.9834,48000.0
2025-02-27 15:50:00,703.56,704.88,696.91,696.91,142187.0,699.695,701.0078,693.0816,693.0816,142187.0
2025-02-28 09:30:00,707.42,707.9,699.85,706.75,65695.0,703.5338,704.0112,696.0054,702.8675,65695.0
2025-02-28 09:40:00,706.57,708.86,704.8,706.65,51851.0,702.6885,704.9659,700.9282,702.7681,51851.0
2025-02-28 09:50:00,706.61,708.16,704.37,708.15,20581.0,702.7283,704.2698,700.5006,704.2598,20581.0
2025-02-28 10:00:00,707.71,710.64,707.58,710.14,18960.0,703.8222,706.7361,703.6929,706.2389,18960.0
2025-02-28 10:10:00,709.89,710.16,707.56,708.84,25297.0,705.9903,706.2588,703.6731,704.946,25297.0
2025-02-28 10:20:00,708.62,711.98,707.96,711.89,24671.0,704.7272,708.0688,704.0709,707.9793,24671.0
2025-02-28 10:30:00,711.74,713.5,708.25,708.72,19234.0,707.8301,709.5804,704.3593,704.8267,19234.0
2025-02-28 10:40:00,709.53,709.53,706.83,707.22,7157.0,705.6322,705.6322,702.9471,703.3349,7157.0
2025-02-28 10:50:00,707.84,708.97,707.69,708.8,7839.0,703.9515,705.0753,703.8023,704.9062,7839.0
2025-02-28 11:00:00,708.89,709.49,708.1,708.52,8046.0,704.9957,705.5925,704.2101,704.6278,8046.0
2025-02-28 11:10:00,708.44,709.02,705.58,706.19,13931.0,704.5482,705.125,701.7039,702.3106,13931.0
2025-02-28 11:20:00,706.71,707.35,704.62,704.94,6661.0,702.8277,703.4642,700.7492,701.0674,6661.0
2025-02-28 11:30:00,704.94,707.55,704.61,706.49,52020.0,701.0674,703.6631,700.7393,702.6089,52020.0
2025-02-28 11:40:00,706.3,708.5,706.3,706.87,12620.0,702.42,704.6079,702.42,702.9868,12620.0
2025-02-28 11:50:00,706.51,706.84,705.31,706.13,8222.0,702.6288,702.957,701.4354,702.2509,8222.0
2025-02-28 12:00:00,705.91,706.49,705.1,705.1,4578.0,702.0321,702.6089,701.2266,701.2266,4578.0
2025-02-28 12:10:00,705.73,707.0,705.0,706.83,20617.0,701.8531,703.1161,701.1271,702.9471,20617.0
2025-02-28 12:20:00,706.83,707.0,704.21,705.96,13627.0,702.9471,703.1161,700.3415,702.0818,13627.0
2025-02-28 12:30:00,706.51,706.51,704.11,704.89,5829.0,702.6288,702.6288,700.242,701.0177,5829.0
2025-02-28 12:40:00,704.72,704.9,701.38,701.63,8599.0,700.8487,701.0277,697.527,697.7756,8599.0
2025-02-28 12:50:00,701.3,703.35,699.95,699.95,7933.0,697.4474,699.4862,696.1049,696.1049,7933.0
2025-02-28 13:00:00,699.9,700.98,698.71,699.23,21287.0,696.0551,697.1292,694.8717,695.3888,21287.0
2025-02-28 13:10:00,699.23,701.51,698.03,698.45,17421.0,695.3888,697.6563,694.1954,694.6131,17421.0
2025-02-28 13:20:00,698.45,700.72,697.51,700.66,24163.0,694.6131,696.8706,693.6783,696.811,24163.0
2025-02-28 13:30:00,700.22,703.47,700.22,702.43,24030.0,696.3734,699.6055,696.3734,698.5712,24030.0
2025-02-28 13:40:00,702.72,703.3,701.31,702.35,7006.0,698.8596,699.4365,697.4574,698.4917,7006.0
2025-02-28 13:50:00,702.11,703.37,699.11,699.18,8734.0,698.253,699.5061,695.2695,695.3391,8734.0
2025-02-28 14:00:00,699.48,700.91,698.97,698.98,6503.0,695.6374,697.0596,695.1302,695.1402,6503.0
2025-02-28 14:10:00,699.55,700.0,698.47,700.0,12287.0,695.7071,696.1546,694.633,696.1546,12287.0
2025-02-28 14:20:00,699.93,699.96,697.73,699.6,8682.0,696.085,696.1148,693.8971,695.7568,8682.0
2025-02-28 14:30:00,699.61,703.45,699.24,702.72,14538.0,695.7667,699.5856,695.3988,698.8596,14538.0
2025-02-28 14:40:00,702.72,704.0,701.98,703.94,12529.0,698.8596,700.1326,698.1237,700.0729,12529.0
2025-02-28 14:50:00,703.94,704.15,702.59,703.2,5426.0,700.0729,700.2818,698.7304,699.337,5426.0
2025-02-28 15:00:00,703.82,706.29,702.97,705.75,5883.0,699.9536,702.41,699.1083,701.873,5883.0
2025-02-28 15:10:00,705.76,705.82,704.65,705.3,7619.0,701.8829,701.9426,700.779,701.4255,7619.0
2025-02-28 15:20:00,704.95,705.29,703.78,705.06,13486.0,701.0774,701.4155,699.9138,701.1868,13486.0
2025-02-28 15:30:00,704.96,704.96,701.4,703.17,9216.0,701.0873,701.0873,697.5469,699.3072,9216.0
2025-02-28 15:40:00,703.18,703.81,702.63,703.43,13038.0,699.3171,699.9437,698.7701,699.5657,13038.0
2025-02-28 15:50:00,703.07,709.79,703.07,709.37,96386.0,699.2077,705.8908,699.2077,705.4731,96386.0
2025-03-03 09:30:00,722.0,722.55,713.95,714.07,68581.0,718.0337,718.5807,710.028,710.1473,68581.0
2025-03-03 09:40:00,713.98,714.77,710.69,711.96,27134.0,710.0578,710.8434,706.7859,708.0489,27134.0
2025-03-03 09:50:00,712.07,714.48,712.04,712.84,21476.0,708.1583,710.555,708.1284,708.924,21476.0
2025-03-03 10:00:00,711.2,713.07,709.76,710.52,21199.0,707.2931,709.1528,705.861,706.6168,21199.0
2025-03-03 10:10:00,710.27,717.1,709.64,716.98,113107.0,706.3682,713.1606,705.7416,713.0413,113107.0
2025-03-03 10:20:00,716.97,728.46,716.97,728.46,55496.0,713.0314,724.4582,713.0314,724.4582,55496.0
2025-03-03 10:30:00,728.48,732.35,726.3,728.72,37352.0,724.4781,728.3269,722.3101,724.7168,37352.0
2025-03-03 10:40:00,729.06,730.59,726.79,728.62,15246.0,725.0549,726.5765,722.7974,724.6174,15246.0
2025-03-03 10:50:00,729.07,731.38,728.0,728.39,18716.0,725.0649,727.3622,724.0008,724.3886,18716.0
2025-03-03 11:00:00,728.73,729.51,726.17,727.38,18751.0,724.7268,725.5025,722.1808,723.3842,18751.0
2025-03-03 11:10:00,727.87,728.48,724.97,727.09,13380.0,723.8715,724.4781,720.9874,723.0958,13380.0
2025-03-03 11:20:00,727.09,730.12,726.87,727.43,11526.0,723.0958,726.1091,722.877,723.4339,11526.0
2025-03-03 11:30:00,726.81,726.84,722.0,722.06,17593.0,722.8173,722.8471,718.0337,718.0934,17593.0
2025-03-03 11:40:00,723.05,724.95,721.75,724.95,10803.0,719.078,720.9675,717.7851,720.9675,10803.0
2025-03-03 11:50:00,724.95,726.58,724.95,725.31,5034.0,720.9675,722.5886,720.9675,721.3255,5034.0
2025-03-03 12:00:00,725.24,726.56,725.17,725.55,4136.0,721.2559,722.5687,721.1863,721.5642,4136.0
2025-03-03 12:10:00,725.86,725.86,723.98,724.51,6816.0,721.8725,721.8725,720.0029,720.5299,6816.0
2025-03-03 12:20:00,724.64,725.53,723.63,724.09,7118.0,720.6592,721.5443,719.6548,720.1122,7118.0
2025-03-03 12:30:00,723.83,724.19,722.4,723.36,5445.0,719.8537,720.2117,718.4315,719.3863,5445.0
2025-03-03 12:40:00,722.96,724.38,721.09,721.71,3825.0,718.9885,720.4007,717.1287,717.7453,3825.0
2025-03-03 12:50:00,721.71,721.86,718.17,718.25,9284.0,717.7453,717.8945,714.2248,714.3043,9284.0
2025-03-03 13:00:00,719.26,719.6,714.36,714.36,6265.0,715.3088,715.6469,710.4357,710.4357,6265.0
2025-03-03 13:10:00,714.57,714.81,712.2,714.11,10721.0,710.6445,710.8832,708.2876,710.1871,10721.0
2025-03-03 13:20:00,714.13,714.64,711.4,711.4,7990.0,710.207,710.7142,707.492,707.492,7990.0
2025-03-03 13:30:00,711.52,712.65,710.15,711.31,12190.0,707.6113,708.7351,706.2488,707.4025,12190.0
2025-03-03 13:40:00,710.85,716.27,710.47,716.27,6366.0,706.945,712.3352,706.5671,712.3352,6366.0
2025-03-03 13:50:00,715.11,715.19,712.88,713.0,4669.0,711.1816,711.2611,708.9638,709.0832,4669.0
2025-03-03 14:00:00,713.77,715.57,713.77,714.79,3433.0,709.8489,711.6391,709.8489,710.8633,3433.0
2025-03-03 14:10:00,714.01,715.5,712.01,712.01,7069.0,710.0876,711.5694,708.0986,708.0986,7069.0
2025-03-03 14:20:00,712.11,713.99,711.25,711.26,9333.0,708.1981,710.0677,707.3428,707.3527,9333.0
2025-03-03 14:30:00,711.96,713.68,711.51,712.46,9973.0,708.0489,709.7594,707.6014,708.5461,9973.0
2025-03-03 14:40:00,713.7,715.57,712.41,712.67,18999.0,709.7793,711.6391,708.4964,708.755,18999.0
2025-03-03 14:50:00,712.67,713.3,705.49,706.62,29932.0,708.755,709.3815,701.6144,702.7382,29932.0
2025-03-03 15:00:00,705.24,705.76,700.07,701.03,18608.0,701.3658,701.8829,696.2242,697.1789,18608.0
2025-03-03 15:10:00,701.24,701.24,696.02,696.46,24608.0,697.3878,697.3878,692.1964,692.634,24608.0
2025-03-03 15:20:00,696.11,697.06,693.4,694.99,40237.0,692.286,693.2307,689.5908,691.1721,40237.0
2025-03-03 15:30:00,695.57,697.84,692.47,692.73,49546.0,691.7489,694.0064,688.6659,688.9245,49546.0
2025-03-03 15:40:00,692.73,699.69,692.73,697.32,97839.0,688.9245,695.8463,688.9245,693.4893,97839.0
2025-03-03 15:50:00,696.88,700.68,696.88,699.82,105008.0,693.0517,696.8308,693.0517,695.9756,105008.0
2025-03-04 09:30:00,698.58,710.46,696.92,707.06,82223.0,694.7424,706.5571,693.0915,703.1758,82223.0
2025-03-04 09:40:00,706.8,711.76,702.18,706.19,67437.0,702.9172,707.85,698.3226,702.3106,67437.0
2025-03-04 09:50:00,705.86,705.9,701.73,702.0,38428.0,701.9824,702.0222,697.8751,698.1436,38428.0
2025-03-04 10:00:00,701.86,701.86,694.85,696.48,24296.0,698.0044,698.0044,691.0329,692.6539,24296.0
2025-03-04 10:10:00,695.76,698.69,693.0,693.59,24133.0,691.9379,694.8518,689.193,689.7798,24133.0
2025-03-04 10:20:00,693.69,696.3,692.79,695.21,22594.0,689.8792,692.4749,688.9842,691.3909,22594.0
2025-03-04 10:30:00,695.03,704.0,694.56,699.45,93454.0,691.2119,700.1326,690.7445,695.6076,93454.0
2025-03-04 10:40:00,699.58,704.56,699.58,703.19,9927.0,695.7369,700.6895,695.7369,699.3271,9927.0
2025-03-04 10:50:00,702.8,703.71,699.57,700.89,12846.0,698.9392,699.8442,695.7269,697.0397,12846.0
2025-03-04 11:00:00,700.22,701.28,695.66,696.45,13993.0,696.3734,697.4276,691.8384,692.6241,13993.0
2025-03-04 11:10:00,696.33,698.84,694.82,694.91,21090.0,692.5047,695.001,691.003,691.0925,21090.0
2025-03-04 11:20:00,695.3,696.09,692.69,692.69,21626.0,691.4804,692.2661,688.8847,688.8847,21626.0
2025-03-04 11:30:00,694.31,696.93,694.0,696.93,21044.0,690.4958,693.1014,690.1875,693.1014,21044.0
2025-03-04 11:40:00,695.94,699.96,695.94,699.85,7491.0,692.1169,696.1148,692.1169,696.0054,7491.0
2025-03-04 11:50:00,699.27,704.29,698.54,702.25,22613.0,695.4286,700.421,694.7026,698.3922,22613.0
2025-03-04 12:00:00,701.79,704.73,701.17,703.75,9736.0,697.9348,700.8586,697.3182,699.884,9736.0
2025-03-04 12:10:00,704.33,705.5,703.4,704.74,9167.0,700.4608,701.6244,699.5359,700.8685,9167.0
2025-03-04 12:20:00,705.0,710.27,704.21,708.34,7813.0,701.1271,706.3682,700.3415,704.4488,7813.0
2025-03-04 12:30:00,708.17,710.27,707.03,709.8,10240.0,704.2797,706.3682,703.146,705.9007,10240.0
2025-03-04 12:40:00,709.99,711.32,708.18,710.0,7719.0,706.0897,707.4124,704.2896,706.0996,7719.0
2025-03-04 12:50:00,709.55,710.64,707.15,707.93,18624.0,705.6521,706.7361,703.2653,704.041,18624.0
2025-03-04 13:00:00,707.66,710.1,706.11,709.92,10860.0,703.7725,706.1991,702.231,706.0201,10860.0
2025-03-04 13:10:00,710.4,714.27,709.52,710.0,7102.0,706.4975,710.3462,705.6223,706.0996,7102.0
2025-03-04 13:20:00,709.2,709.44,705.87,706.58,2713.0,705.304,705.5427,701.9923,702.6984,2713.0
2025-03-04 13:30:00,706.38,709.75,706.38,709.26,8216.0,702.4995,705.851,702.4995,705.3637,8216.0
2025-03-04 13:40:00,710.89,710.89,709.02,709.89,3172.0,706.9848,706.9848,705.125,705.9903,3172.0
2025-03-04 13:50:00,709.03,712.7,709.0,712.18,2565.0,705.135,708.7848,705.1051,708.2677,2565.0
2025-03-04 14:00:00,712.37,716.0,712.37,715.25,5420.0,708.4566,712.0667,708.4566,711.3208,5420.0
2025-03-04 14:10:00,714.55,714.55,712.97,713.75,6325.0,710.6247,710.6247,709.0533,709.829,6325.0
2025-03-04 14:20:00,713.22,717.88,713.22,715.0,14523.0,709.302,713.9364,709.302,711.0722,14523.0
2025-03-04 14:30:00,715.49,715.91,713.72,715.91,6043.0,711.5595,711.9772,709.7992,711.9772,6043.0
2025-03-04 14:40:00,716.25,716.31,714.57,714.81,3485.0,712.3153,712.375,710.6445,710.8832,3485.0
2025-03-04 14:50:00,715.37,716.19,714.75,715.46,4363.0,711.4401,712.2556,710.8236,711.5297,4363.0
2025-03-04 15:00:00,714.81,718.0,714.81,717.47,8328.0,710.8832,714.0557,710.8832,713.5286,8328.0
2025-03-04 15:10:00,717.38,719.37,717.37,718.88,10770.0,713.4391,715.4182,713.4292,714.9309,10770.0
2025-03-04 15:20:00,719.53,721.3,718.21,718.82,13643.0,715.5773,717.3376,714.2645,714.8712,13643.0
2025-03-04 15:30:00,718.25,718.25,712.95,713.21,23678.0,714.3043,714.3043,709.0334,709.292,23678.0
2025-03-04 15:40:00,712.58,713.29,710.0,710.1,17964.0,708.6655,709.3716,706.0996,706.1991,17964.0
2025-03-04 15:50:00,710.06,710.06,704.12,708.27,42127.0,706.1593,706.1593,700.252,704.3792,42127.0
2025-03-05 09:30:00,732.07,732.29,726.5,730.13,83016.0,728.0484,728.2672,722.509,726.1191,83016.0
2025-03-05 09:40:00,730.27,733.0,727.96,729.47,29371.0,726.2583,728.9733,723.961,725.4627,29371.0
2025-03-05 09:50:00,729.34,730.93,724.25,725.54,41840.0,725.3334,726.9147,720.2714,721.5543,41840.0
2025-03-05 10:00:00,726.0,730.28,725.99,728.01,26532.0,722.0118,726.2682,722.0018,724.0107,26532.0
2025-03-05 10:10:00,728.06,729.49,724.38,725.2,13436.0,724.0604,725.4826,720.4007,721.2161,13436.0
2025-03-05 10:20:00,725.71,727.19,723.17,727.19,11933.0,721.7233,723.1952,719.1973,723.1952,11933.0
2025-03-05 10:30:00,727.16,731.0,726.33,730.44,12910.0,723.1654,726.9843,722.3399,726.4274,12910.0
2025-03-05 10:40:00,730.74,731.14,729.33,730.21,10060.0,726.7257,727.1235,725.3235,726.1986,10060.0
2025-03-05 10:50:00,729.69,731.87,728.75,729.64,7897.0,725.6815,727.8495,724.7466,725.6318,7897.0
2025-03-05 11:00:00,729.25,729.25,727.93,728.51,6831.0,725.2439,725.2439,723.9312,724.508,6831.0
2025-03-05 11:10:00,728.3,728.3,725.26,725.88,9589.0,724.2991,724.2991,721.2758,721.8924,9589.0
2025-03-05 11:20:00,726.02,727.12,725.63,726.76,13894.0,722.0316,723.1256,721.6438,722.7676,13894.0
2025-03-05 11:30:00,726.04,726.99,722.28,722.54,47929.0,722.0515,722.9963,718.3122,718.5708,47929.0
2025-03-05 11:40:00,721.83,722.26,719.74,720.36,12222.0,717.8647,718.2923,715.7861,716.4027,12222.0
2025-03-05 11:50:00,720.04,725.52,719.3,723.35,12038.0,716.0845,721.5344,715.3486,719.3763,12038.0
2025-03-05 12:00:00,724.33,726.76,724.24,726.1,5970.0,720.3509,722.7676,720.2614,722.1112,5970.0
2025-03-05 12:10:00,726.74,730.11,725.12,729.08,5507.0,722.7477,726.0992,721.1366,725.0748,5507.0
2025-03-05 12:20:00,729.45,730.68,728.64,729.61,5981.0,725.4428,726.666,724.6373,725.6019,5981.0
2025-03-05 12:30:00,730.0,731.15,729.44,730.75,5413.0,725.9898,727.1335,725.4329,726.7357,5413.0
2025-03-05 12:40:00,731.5,732.16,729.09,730.7,7914.0,727.4815,728.1379,725.0848,726.6859,7914.0
2025-03-05 12:50:00,731.15,732.36,730.97,731.02,5200.0,727.1335,728.3368,726.9545,727.0042,5200.0
2025-03-05 13:00:00,731.25,732.77,727.55,727.56,6449.0,727.2329,728.7446,723.5532,723.5632,6449.0
2025-03-05 13:10:00,728.27,729.21,727.7,728.98,3334.0,724.2693,725.2041,723.7024,724.9754,3334.0
2025-03-05 13:20:00,729.27,729.44,727.94,728.4,2346.0,725.2638,725.4329,723.9411,724.3986,2346.0
2025-03-05 13:30:00,728.03,729.39,727.28,727.28,3445.0,724.0306,725.3831,723.2847,723.2847,3445.0
2025-03-05 13:40:00,728.05,731.79,727.77,731.79,4720.0,724.0505,727.7699,723.772,727.7699,4720.0
2025-03-05 13:50:00,730.55,731.98,730.18,731.98,1480.0,726.5368,727.9589,726.1688,727.9589,1480.0
2025-03-05 14:00:00,730.86,734.21,730.86,733.98,14011.0,726.8451,730.1767,726.8451,729.9479,14011.0
2025-03-05 14:10:00,734.01,736.57,733.72,733.85,16053.0,729.9778,732.5237,729.6893,729.8186,16053.0
2025-03-05 14:20:00,733.82,737.3,733.81,735.74,9759.0,729.7888,733.2497,729.7789,731.6982,9759.0
2025-03-05 14:30:00,736.6,737.0,734.87,736.22,10990.0,732.5535,732.9513,730.833,732.1756,10990.0
2025-03-05 14:40:00,735.65,735.83,734.48,735.02,10367.0,731.6087,731.7878,730.4452,730.9822,10367.0
2025-03-05 14:50:00,735.51,736.65,735.19,735.41,9312.0,731.4695,732.6032,731.1513,731.3701,9312.0
2025-03-05 15:00:00,735.7,737.77,735.42,737.2,6091.0,731.6585,733.7171,731.38,733.1502,6091.0
2025-03-05 15:10:00,737.21,738.61,735.03,736.0,14515.0,733.1602,734.5525,730.9921,731.9568,14515.0
2025-03-05 15:20:00,736.82,737.54,734.51,737.14,7596.0,732.7723,733.4884,730.475,733.0906,7596.0
2025-03-05 15:30:00,736.83,738.73,735.38,738.08,16076.0,732.7823,734.6718,731.3402,734.0254,16076.0
2025-03-05 15:40:00,738.08,740.0,737.67,738.51,14283.0,734.0254,735.9348,733.6176,734.453,14283.0
2025-03-05 15:50:00,737.99,740.55,736.57,739.77,66932.0,733.9359,736.4818,732.5237,735.7061,66932.0
2025-03-06 09:30:00,718.39,722.92,715.52,722.24,58449.0,714.4436,718.9487,711.5893,718.2724,58449.0
2025-03-06 09:40:00,721.95,725.17,720.45,724.13,15767.0,717.984,721.1863,716.4922,720.152,15767.0
2025-03-06 09:50:00,724.68,726.01,719.74,720.38,11820.0,720.699,722.0217,715.7861,716.4226,11820.0
2025-03-06 10:00:00,720.2,727.27,719.44,725.56,11880.0,716.2436,723.2748,715.4878,721.5742,11880.0
2025-03-06 10:10:00,725.84,726.9,725.47,725.6,10281.0,721.8526,722.9068,721.4847,721.614,10281.0
2025-03-06 10:20:00,726.18,729.11,726.0,728.42,16044.0,722.1908,725.1047,722.0118,724.4185,16044.0
2025-03-06 10:30:00,728.52,730.23,726.76,729.72,5820.0,724.5179,726.2185,722.7676,725.7113,5820.0
2025-03-06 10:40:00,729.75,730.14,727.0,727.5,7033.0,725.7412,726.129,723.0063,723.5035,7033.0
2025-03-06 10:50:00,726.6,727.64,725.36,727.37,8894.0,722.6085,723.6427,721.3753,723.3742,8894.0
2025-03-06 11:00:00,728.1,731.17,727.98,730.8,5951.0,724.1002,727.1534,723.9809,726.7854,5951.0
2025-03-06 11:10:00,730.67,731.15,729.19,730.62,6401.0,726.6561,727.1335,725.1842,726.6064,6401.0
2025-03-06 11:20:00,730.87,730.91,726.19,728.11,15578.0,726.855,726.8948,722.2007,724.1102,15578.0
2025-03-06 11:30:00,728.19,728.76,721.05,722.5,14097.0,724.1897,724.7566,717.0889,718.531,14097.0
2025-03-06 11:40:00,723.3,723.3,720.42,721.26,6503.0,719.3266,719.3266,716.4624,717.2978,6503.0
2025-03-06 11:50:00,721.44,721.44,718.45,718.96,8155.0,717.4768,717.4768,714.5032,715.0104,8155.0
2025-03-06 12:00:00,718.7,719.16,713.89,717.07,12508.0,714.7519,715.2093,709.9683,713.1308,12508.0
2025-03-06 12:10:00,716.13,716.77,715.3,716.28,10533.0,712.196,712.8325,711.3705,712.3452,10533.0
2025-03-06 12:20:00,717.03,718.16,713.77,715.07,7372.0,713.091,714.2148,709.8489,711.1418,7372.0
2025-03-06 12:30:00,714.6,716.83,713.19,713.25,7551.0,710.6744,712.8921,709.2721,709.3318,7551.0
2025-03-06 12:40:00,713.33,715.16,711.1,711.52,11821.0,709.4114,711.2313,707.1936,707.6113,11821.0
2025-03-06 12:50:00,711.76,715.7,711.0,714.39,6556.0,707.85,711.7683,707.0942,710.4655,6556.0
2025-03-06 13:00:00,714.39,715.99,713.69,715.49,7287.0,710.4655,712.0567,709.7694,711.5595,7287.0
2025-03-06 13:10:00,714.8,718.72,713.87,717.93,3359.0,710.8733,714.7717,709.9484,713.9861,3359.0
2025-03-06 13:20:00,717.93,718.98,715.59,716.25,4607.0,713.9861,715.0303,711.6589,712.3153,4607.0
2025-03-06 13:30:00,716.87,717.77,714.65,714.65,4822.0,712.9319,713.827,710.7241,710.7241,4822.0
2025-03-06 13:40:00,714.26,714.75,712.26,714.1,7715.0,710.3362,710.8236,708.3472,710.1771,7715.0
2025-03-06 13:50:00,713.93,716.0,713.93,715.4,3369.0,710.0081,712.0667,710.0081,711.47,3369.0
2025-03-06 14:00:00,715.08,715.46,713.5,713.96,3594.0,711.1517,711.5297,709.5804,710.0379,3594.0
2025-03-06 14:10:00,714.54,715.57,712.98,713.28,6634.0,710.6147,711.6391,709.0633,709.3616,6634.0
2025-03-06 14:20:00,713.11,713.61,712.09,713.0,8864.0,709.1926,709.6898,708.1782,709.0832,8864.0
2025-03-06 14:30:00,712.88,714.42,712.38,712.56,8693.0,708.9638,710.4954,708.4666,708.6456,8693.0
2025-03-06 14:40:00,713.0,719.6,712.6,719.26,8811.0,709.0832,715.6469,708.6854,715.3088,8811.0
2025-03-06 14:50:00,719.32,722.36,716.27,716.29,12434.0,715.3685,718.3918,712.3352,712.3551,12434.0
2025-03-06 15:00:00,714.0,718.93,714.0,717.5,10317.0,710.0777,714.9806,710.0777,713.5584,10317.0
2025-03-06 15:10:00,717.75,718.95,716.84,717.66,7659.0,713.8071,715.0005,712.9021,713.7176,7659.0
2025-03-06 15:20:00,718.49,718.49,714.1,716.62,14484.0,714.543,714.543,710.1771,712.6833,14484.0
2025-03-06 15:30:00,717.0,718.41,715.23,715.95,15735.0,713.0612,714.4634,711.3009,712.017,15735.0
2025-03-06 15:40:00,715.71,716.09,713.32,714.51,15266.0,711.7783,712.1562,709.4014,710.5849,15266.0
2025-03-06 15:50:00,714.79,715.93,713.98,714.84,57513.0,710.8633,711.9971,710.0578,710.9131,57513.0
2025-03-07 09:30:00,726.57,727.55,720.7,724.79,39274.0,722.5786,723.5532,716.7409,720.8084,39274.0
2025-03-07 09:40:00,723.22,728.0,723.22,727.77,15621.0,719.247,724.0008,719.247,723.772,15621.0
2025-03-07 09:50:00,728.49,730.42,727.97,730.26,23683.0,724.4881,726.4075,723.9709,726.2484,23683.0
2025-03-07 10:00:00,729.86,732.45,728.3,729.69,9157.0,725.8505,728.4263,724.2991,725.6815,9157.0
2025-03-07 10:10:00,729.18,730.5,727.95,730.5,10678.0,725.1743,726.487,723.951,726.487,10678.0
2025-03-07 10:20:00,730.17,731.65,729.4,729.72,11566.0,726.1588,727.6307,725.3931,725.7113,11566.0
2025-03-07 10:30:00,729.08,729.26,722.48,723.45,12896.0,725.0748,725.2538,718.5111,719.4758,12896.0
2025-03-07 10:40:00,722.58,733.13,721.27,733.06,18560.0,718.6105,729.1026,717.3077,729.033,18560.0
2025-03-07 10:50:00,733.0,733.0,726.87,729.22,9176.0,728.9733,728.9733,722.877,725.2141,9176.0
2025-03-07 11:00:00,729.05,730.52,727.54,727.73,6368.0,725.045,726.5069,723.5433,723.7323,6368.0
2025-03-07 11:10:00,726.59,727.88,724.68,724.83,8246.0,722.5985,723.8814,720.699,720.8482,8246.0
2025-03-07 11:20:00,725.26,725.81,723.34,723.51,6976.0,721.2758,721.8228,719.3664,719.5354,6976.0
2025-03-07 11:30:00,723.71,723.71,720.48,720.97,35850.0,719.7343,719.7343,716.5221,717.0094,35850.0
2025-03-07 11:40:00,720.36,720.79,717.59,718.24,14745.0,716.4027,716.8304,713.648,714.2944,14745.0
2025-03-07 11:50:00,718.24,719.8,717.0,718.13,11643.0,714.2944,715.8458,713.0612,714.185,11643.0
2025-03-07 12:00:00,718.82,720.19,717.35,717.91,5793.0,714.8712,716.2337,713.4093,713.9662,5793.0
2025-03-07 12:10:00,718.08,718.67,715.57,716.14,7067.0,714.1353,714.722,711.6391,712.2059,7067.0
2025-03-07 12:20:00,715.5,719.71,715.5,719.23,10792.0,711.5694,715.7563,711.5694,715.2789,10792.0
2025-03-07 12:30:00,719.29,723.8,718.49,722.6,13734.0,715.3386,719.8238,714.543,718.6304,13734.0
2025-03-07 12:40:00,722.76,727.0,721.92,726.04,8781.0,718.7896,723.0063,717.9542,722.0515,8781.0
2025-03-07 12:50:00,726.66,728.01,722.26,722.26,6875.0,722.6681,724.0107,718.2923,718.2923,6875.0
2025-03-07 13:00:00,723.51,728.54,723.01,727.55,4156.0,719.5354,724.5378,719.0382,723.5532,4156.0
2025-03-07 13:10:00,727.24,727.24,723.41,725.18,4360.0,723.2449,723.2449,719.436,721.1963,4360.0
2025-03-07 13:20:00,726.38,726.78,724.09,724.73,4400.0,722.3897,722.7875,720.1122,720.7487,4400.0
2025-03-07 13:30:00,725.53,726.43,723.89,725.95,9011.0,721.5443,722.4394,719.9133,721.962,9011.0
2025-03-07 13:40:00,726.17,727.58,725.4,726.7,3002.0,722.1808,723.5831,721.4151,722.7079,3002.0
2025-03-07 13:50:00,726.63,728.0,725.92,726.93,4542.0,722.6383,724.0008,721.9322,722.9366,4542.0
2025-03-07 14:00:00,726.81,728.0,725.74,725.95,3700.0,722.8173,724.0008,721.7532,721.962,3700.0
2025-03-07 14:10:00,725.31,729.18,725.27,729.18,5443.0,721.3255,725.1743,721.2858,725.1743,5443.0
2025-03-07 14:20:00,729.99,732.98,729.52,731.45,8096.0,725.9798,728.9534,725.5124,727.4318,8096.0
2025-03-07 14:30:00,731.55,734.0,731.55,733.0,8340.0,727.5313,729.9678,727.5313,728.9733,8340.0
2025-03-07 14:40:00,732.62,733.14,728.47,728.48,15729.0,728.5954,729.1125,724.4682,724.4781,15729.0
2025-03-07 14:50:00,728.21,729.99,727.97,728.3,5053.0,724.2096,725.9798,723.9709,724.2991,5053.0
2025-03-07 15:00:00,727.77,729.52,726.92,729.51,5547.0,723.772,725.5124,722.9267,725.5025,5547.0
2025-03-07 15:10:00,729.04,730.92,728.01,730.65,6198.0,725.0351,726.9047,724.0107,726.6362,6198.0
2025-03-07 15:20:00,730.47,731.51,728.91,730.83,8628.0,726.4572,727.4915,724.9058,726.8152,8628.0
2025-03-07 15:30:00,730.67,731.33,727.66,727.97,9795.0,726.6561,727.3125,723.6626,723.9709,9795.0
2025-03-07 15:40:00,727.69,729.65,726.43,729.64,8731.0,723.6925,725.6417,722.4394,725.6318,8731.0
2025-03-07 15:50:00,728.8,733.85,727.04,732.15,58845.0,724.7964,729.8186,723.046,728.128,58845.0
2025-03-10 09:30:00,697.98,698.9,695.1,695.37,79316.0,694.1457,695.0606,691.2815,691.55,79316.0
2025-03-10 09:40:00,695.0,699.0,694.56,697.03,43183.0,691.1821,695.1601,690.7445,693.2009,43183.0
2025-03-10 09:50:00,697.32,698.24,694.6,695.25,24522.0,693.4893,694.4043,690.7842,691.4307,24522.0
2025-03-10 10:00:00,694.56,694.56,691.51,693.78,20115.0,690.7445,690.7445,687.7112,689.9688,20115.0
2025-03-10 10:10:00,693.5,694.68,691.34,692.0,14499.0,689.6903,690.8638,687.5422,688.1985,14499.0
2025-03-10 10:20:00,692.01,692.27,687.38,687.86,30552.0,688.2085,688.467,683.6039,684.0813,30552.0
2025-03-10 10:30:00,687.54,687.54,682.28,685.4,42551.0,683.763,683.763,678.5319,681.6348,42551.0
2025-03-10 10:40:00,685.21,687.25,682.44,685.76,23144.0,681.4458,683.4746,678.691,681.9928,23144.0
2025-03-10 10:50:00,685.81,685.81,681.88,683.96,20871.0,682.0425,682.0425,678.1341,680.2027,20871.0
2025-03-10 11:00:00,684.65,687.67,684.65,685.3,13889.0,680.8889,683.8923,680.8889,681.5353,13889.0
2025-03-10 11:10:00,684.92,687.02,684.78,686.0,10074.0,681.1574,683.2459,681.0182,682.2315,10074.0
2025-03-10 11:20:00,685.92,689.9,685.85,689.6,10835.0,682.1519,686.1101,682.0823,685.8117,10835.0
2025-03-10 11:30:00,689.66,690.49,688.84,689.37,14509.0,685.8714,686.6968,685.0559,685.583,14509.0
2025-03-10 11:40:00,688.93,691.6,686.93,691.36,8946.0,685.1454,687.8007,683.1564,687.562,8946.0
2025-03-10 11:50:00,691.26,691.76,689.11,689.34,8247.0,687.4626,687.9598,685.3244,685.5531,8247.0
2025-03-10 12:00:00,689.46,690.42,688.38,688.66,6003.0,685.6725,686.6272,684.5984,684.8769,6003.0
2025-03-10 12:10:00,689.25,691.0,687.39,687.39,8275.0,685.4636,687.204,683.6139,683.6139,8275.0
2025-03-10 12:20:00,687.16,690.02,686.4,689.18,15663.0,683.3851,686.2294,682.6293,685.394,15663.0
2025-03-10 12:30:00,689.52,692.9,689.4,689.95,24326.0,685.7322,689.0936,685.6128,686.1598,24326.0
2025-03-10 12:40:00,689.92,691.0,689.1,690.4,7759.0,686.13,687.204,685.3145,686.6073,7759.0
2025-03-10 12:50:00,689.82,690.84,688.7,688.7,5649.0,686.0305,687.0449,684.9167,684.9167,5649.0
2025-03-10 13:00:00,688.92,689.02,687.11,687.76,15185.0,685.1355,685.2349,683.3354,683.9818,15185.0
2025-03-10 13:10:00,687.76,688.89,687.01,688.29,12004.0,683.9818,685.1056,683.2359,684.5089,12004.0
2025-03-10 13:20:00,688.13,690.16,687.93,688.96,4512.0,684.3498,686.3686,684.1509,685.1752,4512.0
2025-03-10 13:30:00,689.21,689.6,686.67,687.74,5050.0,685.4239,685.8117,682.8978,683.9619,5050.0
2025-03-10 13:40:00,687.74,687.74,683.1,683.52,16945.0,683.9619,683.9619,679.3474,679.7651,16945.0
2025-03-10 13:50:00,684.0,685.66,683.47,685.1,21628.0,680.2425,681.8934,679.7154,681.3364,21628.0
2025-03-10 14:00:00,684.97,685.62,683.46,684.42,22421.0,681.2072,681.8536,679.7054,680.6602,22421.0
2025-03-10 14:10:00,684.53,686.88,683.77,684.0,12101.0,680.7696,683.1067,680.0137,680.2425,12101.0
2025-03-10 14:20:00,684.37,684.54,682.0,682.69,5887.0,680.6104,680.7795,678.2535,678.9397,5887.0
2025-03-10 14:30:00,682.8,684.05,681.41,682.13,7220.0,679.0491,680.2922,677.6667,678.3828,7220.0
2025-03-10 14:40:00,681.82,681.82,680.37,680.53,7174.0,678.0745,678.0745,676.6324,676.7915,7174.0
2025-03-10 14:50:00,680.5,680.62,678.0,678.0,24712.0,676.7617,676.881,674.2754,674.2754,24712.0
2025-03-10 15:00:00,677.83,679.32,676.0,676.67,23138.0,674.1064,675.5882,672.2864,672.9527,23138.0
2025-03-10 15:10:00,676.38,681.21,676.34,680.05,22135.0,672.6643,677.4678,672.6246,676.3142,22135.0
2025-03-10 15:20:00,680.73,685.67,680.73,683.22,39317.0,676.9904,681.9033,676.9904,679.4668,39317.0
2025-03-10 15:30:00,682.98,688.17,682.97,684.79,34253.0,679.2281,684.3896,679.2181,681.0281,34253.0
2025-03-10 15:40:00,684.79,684.79,680.0,682.5,38537.0,681.0281,681.0281,676.2645,678.7507,38537.0
2025-03-10 15:50:00,682.47,683.84,680.0,683.26,76539.0,678.7209,680.0834,676.2645,679.5065,76539.0
2025-03-11 09:30:00,698.82,698.82,688.02,694.12,59512.0,694.9811,694.9811,684.2404,690.3069,59512.0
2025-03-11 09:40:00,693.23,695.59,690.41,695.07,23849.0,689.4218,691.7688,686.6173,691.2517,23849.0
2025-03-11 09:50:00,695.43,696.76,692.0,692.88,10343.0,691.6097,692.9324,688.1985,689.0737,10343.0
2025-03-11 10:00:00,692.78,696.4,686.82,693.28,23301.0,688.9742,692.5744,683.047,689.4715,23301.0
2025-03-11 10:10:00,693.57,694.21,690.4,693.54,17973.0,689.7599,690.3964,686.6073,689.7301,17973.0
2025-03-11 10:20:00,693.41,693.87,685.0,685.0,14190.0,689.6008,690.0583,681.237,681.237,14190.0
2025-03-11 10:30:00,685.49,688.6,681.45,682.26,13403.0,681.7243,684.8172,677.7065,678.512,13403.0
2025-03-11 10:40:00,682.64,685.49,681.25,683.16,16348.0,678.89,681.7243,677.5076,679.4071,16348.0
2025-03-11 10:50:00,682.74,686.93,682.51,683.73,13119.0,678.9894,683.1564,678.7607,679.974,13119.0
2025-03-11 11:00:00,683.46,686.98,682.49,686.98,12605.0,679.7054,683.2061,678.7408,683.2061,12605.0
2025-03-11 11:10:00,686.47,688.07,684.73,687.89,11290.0,682.6989,684.2901,680.9685,684.1111,11290.0
2025-03-11 11:20:00,687.66,690.35,686.35,688.07,17388.0,683.8824,686.5576,682.5796,684.2901,17388.0
2025-03-11 11:30:00,687.95,690.7,687.59,690.14,4570.0,684.1708,686.9057,683.8128,686.3487,4570.0
2025-03-11 11:40:00,690.68,692.27,689.32,690.25,5298.0,686.8858,688.467,685.5333,686.4581,5298.0
2025-03-11 11:50:00,690.63,691.68,688.25,688.25,5702.0,686.8361,687.8803,684.4691,684.4691,5702.0
2025-03-11 12:00:00,688.0,689.48,686.32,686.99,5392.0,684.2205,685.6924,682.5497,683.2161,5392.0
2025-03-11 12:10:00,686.63,687.82,685.86,685.99,9623.0,682.858,684.0415,682.0923,682.2215,9623.0
2025-03-11 12:20:00,685.92,687.35,685.92,686.25,5991.0,682.1519,683.5741,682.1519,682.4801,5991.0
2025-03-11 12:30:00,686.6,690.4,686.59,689.0,33729.0,682.8282,686.6073,682.8183,685.215,33729.0
2025-03-11 12:40:00,689.0,689.6,687.8,688.78,2764.0,685.215,685.8117,684.0216,684.9962,2764.0
2025-03-11 12:50:00,688.4,688.7,685.92,686.73,3205.0,684.6183,684.9167,682.1519,682.9575,3205.0
2025-03-11 13:00:00,686.62,686.76,684.24,685.3,6915.0,682.8481,682.9873,680.4812,681.5353,6915.0
2025-03-11 13:10:00,685.3,685.94,684.02,685.0,7847.0,681.5353,682.1718,680.2624,681.237,7847.0
2025-03-11 13:20:00,685.45,685.53,682.09,682.26,5658.0,681.6845,681.7641,678.343,678.512,5658.0
2025-03-11 13:30:00,682.88,684.61,682.88,684.32,7084.0,679.1286,680.8491,679.1286,680.5607,7084.0
2025-03-11 13:40:00,685.0,689.6,685.0,689.01,5807.0,681.237,685.8117,681.237,685.225,5807.0
2025-03-11 13:50:00,689.59,689.59,686.31,687.81,2300.0,685.8018,685.8018,682.5398,684.0315,2300.0
2025-03-11 14:00:00,688.28,692.87,687.87,691.83,10214.0,684.499,689.0638,684.0912,688.0295,10214.0
2025-03-11 14:10:00,692.88,694.08,692.43,693.73,17925.0,689.0737,690.2671,688.6262,689.919,17925.0
2025-03-11 14:20:00,693.72,697.5,693.52,695.12,30437.0,689.9091,693.6683,689.7102,691.3014,30437.0
2025-03-11 14:30:00,695.01,695.81,693.11,695.81,14333.0,691.192,691.9876,689.3024,691.9876,14333.0
2025-03-11 14:40:00,696.06,700.14,695.83,699.27,15955.0,692.2362,696.2938,692.0075,695.4286,15955.0
2025-03-11 14:50:00,699.41,701.28,699.4,700.03,12137.0,695.5678,697.4276,695.5579,696.1844,12137.0
2025-03-11 15:00:00,699.26,702.0,697.02,699.93,15779.0,695.4186,698.1436,693.191,696.085,15779.0
2025-03-11 15:10:00,699.0,699.5,695.84,695.84,11012.0,695.1601,695.6573,692.0174,692.0174,11012.0
2025-03-11 15:20:00,696.37,698.01,693.69,695.92,9500.0,692.5445,694.1755,689.8792,692.097,9500.0
2025-03-11 15:30:00,695.71,696.42,694.73,695.41,15228.0,691.8882,692.5943,690.9135,691.5898,15228.0
2025-03-11 15:40:00,695.38,695.49,693.9,695.48,13655.0,691.56,691.6694,690.0881,691.6594,13655.0
2025-03-11 15:50:00,694.96,695.48,690.0,690.0,46275.0,691.1423,691.6594,686.2095,686.2095,46275.0
2025-03-12 09:30:00,703.8,704.14,698.64,700.85,44422.0,699.9337,700.2718,694.8021,696.9999,44422.0
2025-03-12 09:40:00,701.05,702.62,698.74,699.48,24673.0,697.1988,698.7602,694.9015,695.6374,24673.0
2025-03-12 09:50:00,699.64,701.5,696.73,699.41,11370.0,695.7966,697.6463,692.9025,695.5678,11370.0
2025-03-12 10:00:00,698.54,702.0,697.75,700.24,26128.0,694.7026,698.1436,693.9169,696.3933,26128.0
2025-03-12 10:10:00,700.76,701.59,699.06,701.59,8145.0,696.9104,697.7358,695.2197,697.7358,8145.0
2025-03-12 10:20:00,702.5,704.27,700.2,702.48,17318.0,698.6409,700.4011,696.3535,698.621,17318.0
2025-03-12 10:30:00,702.93,702.97,699.41,700.48,14610.0,699.0685,699.1083,695.5678,696.6319,14610.0
2025-03-12 10:40:00,700.15,701.59,698.35,701.25,5940.0,696.3038,697.7358,694.5136,697.3977,5940.0
2025-03-12 10:50:00,701.43,703.72,700.02,700.42,8750.0,697.5767,699.8541,696.1745,696.5723,8750.0
2025-03-12 11:00:00,700.27,700.27,697.7,699.24,8864.0,696.4231,696.4231,693.8672,695.3988,8864.0
2025-03-12 11:10:00,699.12,701.5,699.1,701.5,4487.0,695.2794,697.6463,695.2595,697.6463,4487.0
2025-03-12 11:20:00,700.81,702.89,700.4,702.08,8221.0,696.9601,699.0287,696.5524,698.2232,8221.0
2025-03-12 11:30:00,702.34,704.09,701.19,703.25,4646.0,698.4817,700.2221,697.338,699.3867,4646.0
2025-03-12 11:40:00,703.47,704.59,702.83,704.55,7758.0,699.6055,700.7194,698.969,700.6796,7758.0
2025-03-12 11:50:00,704.55,704.79,702.31,703.92,3468.0,700.6796,700.9183,698.4519,700.053,3468.0
2025-03-12 12:00:00,703.45,703.45,702.03,703.25,5805.0,699.5856,699.5856,698.1734,699.3867,5805.0
2025-03-12 12:10:00,702.59,704.8,702.01,704.47,16269.0,698.7304,700.9282,698.1535,700.6,16269.0
2025-03-12 12:20:00,704.6,705.37,703.24,704.37,14198.0,700.7293,701.4951,699.3768,700.5006,14198.0
2025-03-12 12:30:00,704.29,705.91,703.43,705.03,18481.0,700.421,702.0321,699.5657,701.157,18481.0
2025-03-12 12:40:00,704.47,707.86,703.08,707.0,21784.0,700.6,703.9714,699.2177,703.1161,21784.0
2025-03-12 12:50:00,707.87,708.06,704.64,704.66,10066.0,703.9814,704.1703,700.7691,700.789,10066.0
2025-03-12 13:00:00,704.66,706.77,704.53,706.63,9584.0,700.789,702.8874,700.6597,702.7482,9584.0
2025-03-12 13:10:00,706.54,707.48,705.53,707.17,3910.0,702.6587,703.5935,701.6542,703.2852,3910.0
2025-03-12 13:20:00,707.17,708.3,706.56,707.52,5990.0,703.2852,704.409,702.6785,703.6333,5990.0
2025-03-12 13:30:00,707.08,707.64,705.73,705.73,7054.0,703.1957,703.7526,701.8531,701.8531,7054.0
2025-03-12 13:40:00,706.3,706.62,704.31,704.5,4451.0,702.42,702.7382,700.4409,700.6299,4451.0
2025-03-12 13:50:00,704.31,704.82,700.99,701.07,31328.0,700.4409,700.9481,697.1391,697.2187,31328.0
2025-03-12 14:00:00,701.07,703.44,701.06,701.27,16931.0,697.2187,699.5757,697.2088,697.4176,16931.0
2025-03-12 14:10:00,701.56,702.3,700.47,701.24,6443.0,697.706,698.4419,696.622,697.3878,6443.0
2025-03-12 14:20:00,701.38,703.46,701.08,702.74,7191.0,697.527,699.5956,697.2287,698.8795,7191.0
2025-03-12 14:30:00,703.46,704.3,703.23,703.96,2678.0,699.5956,700.431,699.3668,700.0928,2678.0
2025-03-12 14:40:00,703.48,705.19,703.48,704.98,2214.0,699.6155,701.3161,699.6155,701.1072,2214.0
2025-03-12 14:50:00,704.83,704.84,703.88,704.43,2395.0,700.9581,700.968,700.0133,700.5602,2395.0
2025-03-12 15:00:00,704.0,705.16,703.0,705.16,4500.0,700.1326,701.2862,699.1381,701.2862,4500.0
2025-03-12 15:10:00,705.05,705.32,703.73,704.63,7499.0,701.1768,701.4454,699.8641,700.7591,7499.0
2025-03-12 15:20:00,704.58,704.58,702.08,703.45,6192.0,700.7094,700.7094,698.2232,699.5856,6192.0
2025-03-12 15:30:00,703.93,703.93,701.6,702.7,14096.0,700.063,700.063,697.7458,698.8398,14096.0
2025-03-12 15:40:00,702.23,702.47,700.86,702.18,12472.0,698.3723,698.611,697.0099,698.3226,12472.0
2025-03-12 15:50:00,700.87,704.84,700.35,703.78,47218.0,697.0198,700.968,696.5027,699.9138,47218.0
2025-03-13 09:30:00,697.84,703.67,696.62,702.59,48760.0,694.0064,699.8044,692.7932,698.7304,48760.0
2025-03-13 09:40:00,703.2,705.3,699.84,700.61,28364.0,699.337,701.4255,695.9955,696.7612,28364.0
2025-03-13 09:50:00,700.58,701.24,697.23,697.78,36688.0,696.7314,697.3878,693.3998,693.9468,36688.0
2025-03-13 10:00:00,697.02,699.45,695.51,698.15,31021.0,693.191,695.6076,691.6892,694.3147,31021.0
2025-03-13 10:10:00,697.82,699.05,697.33,698.65,49145.0,693.9866,695.2098,693.4993,694.812,49145.0
2025-03-13 10:20:00,698.74,699.24,696.28,696.28,14010.0,694.9015,695.3988,692.455,692.455,14010.0
2025-03-13 10:30:00,696.68,698.04,693.88,694.48,9450.0,692.8528,694.2054,690.0682,690.6649,9450.0
2025-03-13 10:40:00,694.49,696.97,693.44,696.94,10721.0,690.6749,693.1412,689.6306,693.1114,10721.0
2025-03-13 10:50:00,697.2,700.35,697.2,699.5,11599.0,693.37,696.5027,693.37,695.6573,11599.0
2025-03-13 11:00:00,699.37,701.35,697.83,698.16,9563.0,695.528,697.4972,693.9965,694.3247,9563.0
2025-03-13 11:10:00,698.52,700.0,697.66,700.0,6765.0,694.6827,696.1546,693.8274,696.1546,6765.0
2025-03-13 11:20:00,699.87,700.8,698.73,699.02,8881.0,696.0253,696.9502,694.8916,695.18,8881.0
2025-03-13 11:30:00,698.87,700.0,696.21,697.0,9626.0,695.0308,696.1546,692.3854,693.1711,9626.0
2025-03-13 11:40:00,696.88,701.56,695.89,701.56,13973.0,693.0517,697.706,692.0672,697.706,13973.0
2025-03-13 11:50:00,700.61,700.61,697.17,697.59,6179.0,696.7612,696.7612,693.3401,693.7578,6179.0
2025-03-13 12:00:00,697.65,698.55,697.1,698.03,6878.0,693.8175,694.7125,693.2705,694.1954,6878.0
2025-03-13 12:10:00,697.98,698.04,696.5,696.98,5951.0,694.1457,694.2054,692.6738,693.1512,5951.0
2025-03-13 12:20:00,697.32,697.35,696.36,696.87,6150.0,693.4893,693.5191,692.5346,693.0418,6150.0
2025-03-13 12:30:00,696.74,699.07,696.37,698.49,32539.0,692.9125,695.2297,692.5445,694.6529,32539.0
2025-03-13 12:40:00,697.35,698.03,692.64,694.39,8796.0,693.5191,694.1954,688.835,690.5754,8796.0
2025-03-13 12:50:00,694.02,695.76,693.71,694.97,4663.0,690.2074,691.9379,689.8991,691.1522,4663.0
2025-03-13 13:00:00,694.59,695.41,694.38,694.81,3177.0,690.7743,691.5898,690.5655,690.9931,3177.0
2025-03-13 13:10:00,694.57,694.57,689.24,689.71,7512.0,690.7544,690.7544,685.4537,685.9211,7512.0
2025-03-13 13:20:00,690.08,691.54,689.62,690.42,7245.0,686.2891,687.7411,685.8316,686.6272,7245.0
2025-03-13 13:30:00,691.0,691.0,688.26,688.69,7362.0,687.204,687.204,684.4791,684.9067,7362.0
2025-03-13 13:40:00,688.69,689.36,688.3,689.2,5415.0,684.9067,685.573,684.5189,685.4139,5415.0
2025-03-13 13:50:00,690.06,690.75,689.04,689.55,3532.0,686.2692,686.9554,685.2548,685.762,3532.0
2025-03-13 14:00:00,689.56,694.27,689.16,693.64,7490.0,685.7719,690.4561,685.3741,689.8295,7490.0
2025-03-13 14:10:00,693.24,694.78,693.24,694.19,10137.0,689.4317,690.9633,689.4317,690.3765,10137.0
2025-03-13 14:20:00,694.19,697.0,693.99,696.97,9487.0,690.3765,693.1711,690.1776,693.1412,9487.0
2025-03-13 14:30:00,696.23,697.7,696.22,697.22,3801.0,692.4053,693.8672,692.3953,693.3899,3801.0
2025-03-13 14:40:00,697.36,698.0,696.97,697.93,5812.0,693.5291,694.1656,693.1412,694.096,5812.0
2025-03-13 14:50:00,697.37,698.01,696.5,697.59,10752.0,693.539,694.1755,692.6738,693.7578,10752.0
2025-03-13 15:00:00,697.65,699.25,695.59,696.42,5688.0,693.8175,695.4087,691.7688,692.5943,5688.0
2025-03-13 15:10:00,696.73,698.05,696.24,698.05,7276.0,692.9025,694.2153,692.4152,694.2153,7276.0
2025-03-13 15:20:00,697.1,697.79,694.77,695.6,9460.0,693.2705,693.9567,690.9533,691.7788,9460.0
2025-03-13 15:30:00,695.67,696.64,694.02,694.1,9160.0,691.8484,692.813,690.2074,690.287,9160.0
2025-03-13 15:40:00,694.1,695.38,693.89,694.87,13092.0,690.287,691.56,690.0781,691.0528,13092.0
2025-03-13 15:50:00,693.27,695.16,692.31,694.95,38872.0,689.4616,691.3412,688.5068,691.1323,38872.0
2025-03-14 09:30:00,708.04,712.65,705.36,710.68,31512.0,704.1504,708.7351,701.4851,706.7759,31512.0
2025-03-14 09:40:00,710.79,711.0,707.88,708.78,21496.0,706.8853,707.0942,703.9913,704.8864,21496.0
2025-03-14 09:50:00,709.13,711.0,708.55,709.41,19707.0,705.2344,707.0942,704.6576,705.5129,19707.0
2025-03-14 10:00:00,708.84,711.44,705.83,709.69,20619.0,704.946,707.5317,701.9526,705.7914,20619.0
2025-03-14 10:10:00,710.1,710.59,709.24,709.5,14463.0,706.1991,706.6864,705.3438,705.6024,14463.0
2025-03-14 10:20:00,709.66,711.69,708.71,709.56,8909.0,705.7615,707.7804,704.8167,705.6621,8909.0
2025-03-14 10:30:00,709.44,711.3,708.34,711.3,5409.0,705.5427,707.3925,704.4488,707.3925,5409.0
2025-03-14 10:40:00,711.15,711.76,709.99,711.48,6613.0,707.2433,707.85,706.0897,707.5715,6613.0
2025-03-14 10:50:00,711.88,712.8,710.15,712.79,19338.0,707.9693,708.8843,706.2488,708.8743,19338.0
2025-03-14 11:00:00,712.8,713.96,712.8,713.36,9343.0,708.8843,710.0379,708.8843,709.4412,9343.0
2025-03-14 11:10:00,713.06,713.74,712.33,713.74,15323.0,709.1428,709.8191,708.4168,709.8191,15323.0
2025-03-14 11:20:00,713.95,715.2,713.29,715.05,11525.0,710.028,711.2711,709.3716,711.1219,11525.0
2025-03-14 11:30:00,715.16,716.54,714.57,716.35,7867.0,711.2313,712.6037,710.6445,712.4148,7867.0
2025-03-14 11:40:00,716.22,717.89,715.76,716.36,7834.0,712.2855,713.9463,711.828,712.4247,7834.0
2025-03-14 11:50:00,715.77,716.17,715.34,715.46,6066.0,711.838,712.2358,711.4103,711.5297,6066.0
2025-03-14 12:00:00,716.25,717.0,715.97,716.76,12266.0,712.3153,713.0612,712.0369,712.8225,12266.0
2025-03-14 12:10:00,716.48,716.57,714.46,715.18,7186.0,712.5441,712.6336,710.5351,711.2512,7186.0
2025-03-14 12:20:00,715.35,715.35,713.49,714.32,3894.0,711.4203,711.4203,709.5705,710.3959,3894.0
2025-03-14 12:30:00,714.6,715.94,712.51,714.69,18528.0,710.6744,712.007,708.5959,710.7639,18528.0
2025-03-14 12:40:00,714.83,718.28,714.33,718.28,11022.0,710.9031,714.3342,710.4059,714.3342,11022.0
2025-03-14 12:50:00,718.31,719.0,717.33,718.26,6389.0,714.364,715.0502,713.3894,714.3143,6389.0
2025-03-14 13:00:00,717.75,718.47,716.5,717.21,5498.0,713.8071,714.5231,712.5639,713.27,5498.0
2025-03-14 13:10:00,716.81,716.81,715.55,716.41,4002.0,712.8722,712.8722,711.6192,712.4744,4002.0
2025-03-14 13:20:00,716.41,718.36,716.16,718.36,14725.0,712.4744,714.4137,712.2258,714.4137,14725.0
2025-03-14 13:30:00,718.35,718.56,716.19,717.12,19986.0,714.4038,714.6126,712.2556,713.1805,19986.0
2025-03-14 13:40:00,717.35,717.35,715.62,715.63,2032.0,713.4093,713.4093,711.6888,711.6987,2032.0
2025-03-14 13:50:00,715.67,716.87,715.26,715.26,2102.0,711.7385,712.9319,711.3308,711.3308,2102.0
2025-03-14 14:00:00,715.82,717.24,715.82,716.94,11199.0,711.8877,713.2999,711.8877,713.0015,11199.0
2025-03-14 14:10:00,716.97,718.0,716.58,718.0,5309.0,713.0314,714.0557,712.6435,714.0557,5309.0
2025-03-14 14:20:00,716.97,718.0,716.85,717.58,4459.0,713.0314,714.0557,712.912,713.638,4459.0
2025-03-14 14:30:00,717.79,718.4,717.48,717.72,5401.0,713.8469,714.4535,713.5386,713.7772,5401.0
2025-03-14 14:40:00,717.52,718.6,717.41,717.91,2341.0,713.5783,714.6524,713.4689,713.9662,2341.0
2025-03-14 14:50:00,717.93,717.94,716.35,717.06,3420.0,713.9861,713.996,712.4148,713.1209,3420.0
2025-03-14 15:00:00,716.81,719.21,716.63,719.21,4739.0,712.8722,715.2591,712.6932,715.2591,4739.0
2025-03-14 15:10:00,719.22,720.03,718.75,718.86,10863.0,715.269,716.0746,714.8016,714.911,10863.0
2025-03-14 15:20:00,719.35,719.53,717.82,717.82,15958.0,715.3983,715.5773,713.8767,713.8767,15958.0
2025-03-14 15:30:00,718.03,718.24,715.0,715.5,43820.0,714.0855,714.2944,711.0722,711.5694,43820.0
2025-03-14 15:40:00,715.5,716.48,715.36,716.35,58488.0,711.5694,712.5441,711.4302,712.4148,58488.0
2025-03-14 15:50:00,715.65,717.39,713.86,713.99,101685.0,711.7186,713.4491,709.9384,710.0677,101685.0
2025-03-17 09:30:00,718.6,725.3,717.21,723.88,49104.0,714.6524,721.3156,713.27,719.9034,49104.0
2025-03-17 09:40:00,723.43,724.39,721.58,721.66,10010.0,719.4559,720.4106,717.616,717.6956,10010.0
2025-03-17 09:50:00,721.11,722.7,720.24,720.62,15378.0,717.1486,718.7299,716.2834,716.6613,15378.0
2025-03-17 10:00:00,720.25,720.78,719.08,719.81,8251.0,716.2933,716.8204,715.1298,715.8558,8251.0
2025-03-17 10:10:00,719.46,721.49,718.63,720.83,16704.0,715.5077,717.5265,714.6822,716.8702,16704.0
2025-03-17 10:20:00,720.94,722.59,720.65,721.29,22492.0,716.9796,718.6205,716.6911,717.3276,22492.0
2025-03-17 10:30:00,720.98,723.32,720.48,723.17,15879.0,717.0193,719.3465,716.5221,719.1973,15879.0
2025-03-17 10:40:00,722.93,723.29,721.6,722.06,4949.0,718.9586,719.3166,717.6359,718.0934,4949.0
2025-03-17 10:50:00,721.83,722.1,720.36,722.0,10922.0,717.8647,718.1332,716.4027,718.0337,10922.0
2025-03-17 11:00:00,722.06,723.31,721.41,722.01,11675.0,718.0934,719.3365,717.447,718.0437,11675.0
2025-03-17 11:10:00,722.21,724.43,722.09,724.43,23645.0,718.2426,720.4504,718.1232,720.4504,23645.0
2025-03-17 11:20:00,724.48,724.56,722.96,722.96,5329.0,720.5001,720.5797,718.9885,718.9885,5329.0
2025-03-17 11:30:00,722.7,724.1,721.81,723.2,92069.0,718.7299,720.1222,717.8448,719.2271,92069.0
2025-03-17 11:40:00,723.55,724.76,723.24,724.64,8711.0,719.5752,720.7786,719.2669,720.6592,8711.0
2025-03-17 11:50:00,724.69,725.38,724.08,725.19,12226.0,720.709,721.3952,720.1023,721.2062,12226.0
2025-03-17 12:00:00,724.89,726.0,724.69,725.71,7070.0,720.9079,722.0118,720.709,721.7233,7070.0
2025-03-17 12:10:00,725.58,725.58,722.94,723.09,6356.0,721.5941,721.5941,718.9686,719.1177,6356.0
2025-03-17 12:20:00,723.25,723.25,721.33,722.06,10318.0,719.2769,719.2769,717.3674,718.0934,10318.0
2025-03-17 12:30:00,722.33,723.08,721.65,722.46,9970.0,718.3619,719.1078,717.6857,718.4912,9970.0
2025-03-17 12:40:00,722.41,722.41,721.08,722.1,5194.0,718.4415,718.4415,717.1188,718.1332,5194.0
2025-03-17 12:50:00,722.5,724.37,722.5,723.29,3753.0,718.531,720.3907,718.531,719.3166,3753.0
2025-03-17 13:00:00,723.34,723.94,722.45,723.32,5185.0,719.3664,719.9631,718.4813,719.3465,5185.0
2025-03-17 13:10:00,723.32,723.64,722.99,723.17,2153.0,719.3465,719.6647,719.0183,719.1973,2153.0
2025-03-17 13:20:00,722.5,725.22,722.5,724.53,4389.0,718.531,721.236,718.531,720.5498,4389.0
2025-03-17 13:30:00,724.67,726.68,723.98,726.42,4262.0,720.6891,722.688,720.0029,722.4294,4262.0
2025-03-17 13:40:00,726.95,729.21,726.7,728.55,15892.0,722.9565,725.2041,722.7079,724.5477,15892.0
2025-03-17 13:50:00,728.9,730.03,728.9,728.98,5154.0,724.8958,726.0196,724.8958,724.9754,5154.0
2025-03-17 14:00:00,729.26,730.16,728.36,729.48,2440.0,725.2538,726.1489,724.3588,725.4726,2440.0
2025-03-17 14:10:00,729.59,732.0,729.58,731.72,8052.0,725.582,727.9788,725.5721,727.7003,8052.0
2025-03-17 14:20:00,731.96,732.96,731.08,732.96,6790.0,727.939,728.9335,727.0638,728.9335,6790.0
2025-03-17 14:30:00,732.57,733.36,732.02,732.6,10642.0,728.5457,729.3313,727.9987,728.5755,10642.0
2025-03-17 14:40:00,732.74,734.39,732.53,734.39,6422.0,728.7147,730.3557,728.5059,730.3557,6422.0
2025-03-17 14:50:00,734.26,734.55,733.24,733.4,7350.0,730.2264,730.5148,729.212,729.3711,7350.0
2025-03-17 15:00:00,733.04,733.79,732.37,733.25,4377.0,729.0131,729.759,728.3468,729.2219,4377.0
2025-03-17 15:10:00,733.24,733.5,732.39,732.65,7904.0,729.212,729.4706,728.3667,728.6252,7904.0
2025-03-17 15:20:00,732.79,733.3,732.5,732.88,8838.0,728.7645,729.2717,728.476,728.854,8838.0
2025-03-17 15:30:00,732.97,733.7,731.48,732.39,17673.0,728.9435,729.6695,727.4617,728.3667,17673.0
2025-03-17 15:40:00,732.19,733.65,731.78,731.89,19716.0,728.1677,729.6197,727.76,727.8694,19716.0
2025-03-17 15:50:00,731.63,731.88,729.73,729.96,53185.0,727.6108,727.8595,725.7213,725.95,53185.0
2025-03-18 09:30:00,729.9,731.3,727.05,728.61,29091.0,725.8903,727.2826,723.056,724.6074,29091.0
2025-03-18 09:40:00,727.62,728.41,726.27,726.51,11379.0,723.6229,724.4085,722.2803,722.519,11379.0
2025-03-18 09:50:00,726.92,726.97,723.0,724.44,18024.0,722.9267,722.9764,719.0282,720.4603,18024.0
2025-03-18 10:00:00,724.19,724.99,722.45,723.62,15098.0,720.2117,721.0073,718.4813,719.6448,15098.0
2025-03-18 10:10:00,723.51,723.51,719.99,720.39,12057.0,719.5354,719.5354,716.0348,716.4326,12057.0
2025-03-18 10:20:00,721.09,724.46,720.82,723.56,13193.0,717.1287,720.4802,716.8602,719.5852,13193.0
2025-03-18 10:30:00,723.55,725.75,723.43,725.61,10134.0,719.5752,721.7631,719.4559,721.6239,10134.0
2025-03-18 10:40:00,725.55,725.91,722.88,722.88,10492.0,721.5642,721.9222,718.9089,718.9089,10492.0
2025-03-18 10:50:00,723.68,724.71,723.15,723.96,6713.0,719.7045,720.7288,719.1774,719.983,6713.0
2025-03-18 11:00:00,723.96,724.27,721.46,722.67,5734.0,719.983,720.2913,717.4967,718.7,5734.0
2025-03-18 11:10:00,722.26,724.65,722.16,724.47,5519.0,718.2923,720.6692,718.1928,720.4902,5519.0
2025-03-18 11:20:00,723.7,725.52,723.53,724.87,5368.0,719.7244,721.5344,719.5553,720.888,5368.0
2025-03-18 11:30:00,724.5,725.27,724.0,725.26,4379.0,720.52,721.2858,720.0227,721.2758,4379.0
2025-03-18 11:40:00,724.91,725.5,724.2,724.2,3211.0,720.9277,721.5145,720.2216,720.2216,3211.0
2025-03-18 11:50:00,723.96,724.38,723.42,724.38,3146.0,719.983,720.4007,719.4459,720.4007,3146.0
2025-03-18 12:00:00,724.12,726.18,723.9,725.62,5221.0,720.1421,722.1908,719.9233,721.6338,5221.0
2025-03-18 12:10:00,726.19,727.43,726.19,726.65,4408.0,722.2007,723.4339,722.2007,722.6582,4408.0
2025-03-18 12:20:00,726.76,728.1,726.67,727.47,5735.0,722.7676,724.1002,722.6781,723.4737,5735.0
2025-03-18 12:30:00,727.83,729.29,727.3,728.76,17667.0,723.8317,725.2837,723.3046,724.7566,17667.0
2025-03-18 12:40:00,729.11,729.21,727.66,727.86,2644.0,725.1047,725.2041,723.6626,723.8615,2644.0
2025-03-18 12:50:00,727.86,730.79,726.73,730.79,4282.0,723.8615,726.7754,722.7377,726.7754,4282.0
2025-03-18 13:00:00,730.53,730.61,728.55,729.05,6393.0,726.5169,726.5964,724.5477,725.045,6393.0
2025-03-18 13:10:00,729.69,732.2,728.83,729.38,9004.0,725.6815,728.1777,724.8262,725.3732,9004.0
2025-03-18 13:20:00,729.24,730.02,728.94,729.65,3663.0,725.234,726.0097,724.9356,725.6417,3663.0
2025-03-18 13:30:00,729.65,732.29,729.08,731.93,5497.0,725.6417,728.2672,725.0748,727.9092,5497.0
2025-03-18 13:40:00,731.93,731.93,729.99,730.53,3285.0,727.9092,727.9092,725.9798,726.5169,3285.0
2025-03-18 13:50:00,730.58,731.4,729.75,730.49,3046.0,726.5666,727.3821,725.7412,726.4771,3046.0
2025-03-18 14:00:00,730.49,730.61,728.2,729.07,5441.0,726.4771,726.5964,724.1997,725.0649,5441.0
2025-03-18 14:10:00,729.07,729.07,726.99,728.48,8772.0,725.0649,725.0649,722.9963,724.4781,8772.0
2025-03-18 14:20:00,728.91,730.47,728.63,729.29,6116.0,724.9058,726.4572,724.6273,725.2837,6116.0
2025-03-18 14:30:00,729.41,731.19,729.4,730.6,7110.0,725.403,727.1732,725.3931,726.5865,7110.0
2025-03-18 14:40:00,730.6,732.49,729.72,732.33,5582.0,726.5865,728.4661,725.7113,728.307,5582.0
2025-03-18 14:50:00,732.57,734.19,732.16,732.64,11001.0,728.5457,730.1568,728.1379,728.6153,11001.0
2025-03-18 15:00:00,732.63,733.18,731.29,731.74,7855.0,728.6053,729.1523,727.2727,727.7202,7855.0
2025-03-18 15:10:00,731.75,732.55,731.1,732.18,5535.0,727.7302,728.5258,727.0837,728.1578,5535.0
2025-03-18 15:20:00,732.29,732.62,731.0,731.68,7611.0,728.2672,728.5954,726.9843,727.6606,7611.0
2025-03-18 15:30:00,731.68,732.05,730.87,730.87,7396.0,727.6606,728.0285,726.855,726.855,7396.0
2025-03-18 15:40:00,730.97,732.5,730.61,732.0,11943.0,726.9545,728.476,726.5964,727.9788,11943.0
2025-03-18 15:50:00,733.0,733.0,730.92,731.11,36073.0,728.9733,728.9733,726.9047,727.0937,36073.0
2025-03-19 09:30:00,728.48,729.45,726.25,726.8,15966.0,724.4781,725.4428,722.2604,722.8074,15966.0
2025-03-19 09:40:00,727.24,727.75,725.61,726.11,16982.0,723.2449,723.7521,721.6239,722.1211,16982.0
2025-03-19 09:50:00,726.31,727.7,725.06,727.09,11076.0,722.3201,723.7024,721.0769,723.0958,11076.0
2025-03-19 10:00:00,727.25,729.05,727.07,729.05,12176.0,723.2549,725.045,723.0759,725.045,12176.0
2025-03-19 10:10:00,728.83,729.46,727.79,728.99,10259.0,724.8262,725.4527,723.7919,724.9853,10259.0
2025-03-19 10:20:00,728.62,730.31,728.14,728.79,12509.0,724.6174,726.2981,724.14,724.7864,12509.0
2025-03-19 10:30:00,728.75,730.81,728.23,730.0,6167.0,724.7466,726.7953,724.2295,725.9898,6167.0
2025-03-19 10:40:00,730.41,730.46,728.54,728.69,4376.0,726.3975,726.4473,724.5378,724.687,4376.0
2025-03-19 10:50:00,728.52,728.64,727.0,727.21,11336.0,724.5179,724.6373,723.0063,723.2151,11336.0
2025-03-19 11:00:00,726.87,728.4,726.86,727.75,12893.0,722.877,724.3986,722.867,723.7521,12893.0
2025-03-19 11:10:00,727.94,729.2,727.94,728.13,6782.0,723.9411,725.1942,723.9411,724.1301,6782.0
2025-03-19 11:20:00,727.73,731.36,727.72,731.2,6073.0,723.7323,727.3423,723.7223,727.1832,6073.0
2025-03-19 11:30:00,731.31,731.74,730.56,731.46,5389.0,727.2926,727.7202,726.5467,727.4418,5389.0
2025-03-19 11:40:00,731.81,733.74,731.49,733.46,8162.0,727.7898,729.7092,727.4716,729.4308,8162.0
2025-03-19 11:50:00,733.99,735.0,733.85,734.28,7744.0,729.9579,730.9623,729.8186,730.2463,7744.0
2025-03-19 12:00:00,734.32,734.73,733.42,733.68,13880.0,730.286,730.6938,729.391,729.6496,13880.0
2025-03-19 12:10:00,733.31,733.31,732.07,732.47,5831.0,729.2816,729.2816,728.0484,728.4462,5831.0
2025-03-19 12:20:00,732.08,732.95,731.87,732.95,12319.0,728.0584,728.9236,727.8495,728.9236,12319.0
2025-03-19 12:30:00,733.08,733.45,731.69,732.62,17408.0,729.0529,729.4208,727.6705,728.5954,17408.0
2025-03-19 12:40:00,732.62,732.93,732.01,732.22,1629.0,728.5954,728.9037,727.9887,728.1976,1629.0
2025-03-19 12:50:00,731.99,733.61,731.67,732.46,6803.0,727.9688,729.5799,727.6506,728.4363,6803.0
2025-03-19 13:00:00,733.0,734.22,732.04,732.05,13372.0,728.9733,730.1866,728.0186,728.0285,13372.0
2025-03-19 13:10:00,732.63,732.63,729.5,729.59,14408.0,728.6053,728.6053,725.4925,725.582,14408.0
2025-03-19 13:20:00,730.34,730.76,729.46,729.93,5123.0,726.3279,726.7456,725.4527,725.9202,5123.0
2025-03-19 13:30:00,729.93,731.73,729.36,730.88,6536.0,725.9202,727.7103,725.3533,726.8649,6536.0
2025-03-19 13:40:00,731.5,732.25,729.57,729.66,4328.0,727.4815,728.2274,725.5621,725.6516,4328.0
2025-03-19 13:50:00,730.23,731.4,730.23,730.72,5344.0,726.2185,727.3821,726.2185,726.7058,5344.0
2025-03-19 14:00:00,730.6,733.8,728.53,733.45,4922.0,726.5865,729.7689,724.5279,729.4208,4922.0
2025-03-19 14:10:00,734.26,736.08,733.55,735.6,7319.0,730.2264,732.0364,729.5203,731.559,7319.0
2025-03-19 14:20:00,735.08,735.95,733.41,733.59,5995.0,731.0419,731.9071,729.381,729.5601,5995.0
2025-03-19 14:30:00,734.69,738.0,734.68,736.04,10069.0,730.654,733.9458,730.6441,731.9966,10069.0
2025-03-19 14:40:00,736.39,738.42,734.85,736.73,10104.0,732.3447,734.3635,730.8131,732.6828,10104.0
2025-03-19 14:50:00,737.23,740.01,736.86,739.79,25960.0,733.1801,735.9448,732.8121,735.726,25960.0
2025-03-19 15:00:00,740.01,745.66,740.01,745.57,10733.0,735.9448,741.5638,735.9448,741.4742,10733.0
2025-03-19 15:10:00,745.87,746.75,742.54,742.57,10325.0,741.7726,742.6478,738.4609,738.4907,10325.0
2025-03-19 15:20:00,742.46,742.46,736.86,737.43,12530.0,738.3813,738.3813,732.8121,733.379,12530.0
2025-03-19 15:30:00,736.6,738.98,736.41,738.9,11397.0,732.5535,734.9204,732.3646,734.8409,11397.0
2025-03-19 15:40:00,738.65,740.76,737.97,738.93,10367.0,734.5923,736.6907,733.916,734.8707,10367.0
2025-03-19 15:50:00,737.92,738.69,734.4,734.4,28112.0,733.8663,734.632,730.3656,730.3656,28112.0
2025-03-20 09:30:00,724.69,733.21,724.23,732.48,32815.0,720.709,729.1821,720.2515,728.4562,32815.0
2025-03-20 09:40:00,732.17,732.17,728.84,730.68,18361.0,728.1479,728.1479,724.8362,726.666,18361.0
2025-03-20 09:50:00,730.4,731.22,726.17,727.38,9715.0,726.3876,727.2031,722.1808,723.3842,9715.0
2025-03-20 10:00:00,727.01,731.42,726.85,730.1,10737.0,723.0162,727.402,722.8571,726.0892,10737.0
2025-03-20 10:10:00,729.95,731.97,728.7,731.53,9869.0,725.9401,727.949,724.6969,727.5114,9869.0
2025-03-20 10:20:00,731.22,733.31,730.88,731.56,12650.0,727.2031,729.2816,726.8649,727.5412,12650.0
2025-03-20 10:30:00,731.7,731.7,729.28,730.75,8031.0,727.6804,727.6804,725.2737,726.7357,8031.0
2025-03-20 10:40:00,730.23,732.05,729.79,730.95,7872.0,726.2185,728.0285,725.7809,726.9346,7872.0
2025-03-20 10:50:00,730.64,732.06,729.5,732.06,7794.0,726.6263,728.0385,725.4925,728.0385,7794.0
2025-03-20 11:00:00,732.23,733.07,731.53,732.21,20347.0,728.2075,729.0429,727.5114,728.1876,20347.0
2025-03-20 11:10:00,732.23,734.16,732.23,733.47,10126.0,728.2075,730.1269,728.2075,729.4407,10126.0
2025-03-20 11:20:00,733.0,733.43,732.51,732.99,19784.0,728.9733,729.4009,728.486,728.9634,19784.0
2025-03-20 11:30:00,732.99,733.07,732.1,732.53,48809.0,728.9634,729.0429,728.0782,728.5059,48809.0
2025-03-20 11:40:00,732.43,732.88,731.84,732.67,23423.0,728.4064,728.854,727.8197,728.6451,23423.0
2025-03-20 11:50:00,732.43,734.24,732.0,732.8,10663.0,728.4064,730.2065,727.9788,728.7744,10663.0
2025-03-20 12:00:00,732.8,734.5,732.31,733.22,11934.0,728.7744,730.4651,728.2871,729.1921,11934.0
2025-03-20 12:10:00,733.03,733.29,731.47,733.06,11996.0,729.0031,729.2617,727.4517,729.033,11996.0
2025-03-20 12:20:00,732.95,732.97,730.1,730.1,12636.0,728.9236,728.9435,726.0892,726.0892,12636.0
2025-03-20 12:30:00,730.01,730.89,728.0,729.89,17640.0,725.9997,726.8749,724.0008,725.8804,17640.0
2025-03-20 12:40:00,730.11,730.18,728.36,728.36,6772.0,726.0992,726.1688,724.3588,724.3588,6772.0
2025-03-20 12:50:00,728.41,729.38,728.17,728.66,3070.0,724.4085,725.3732,724.1698,724.6571,3070.0
2025-03-20 13:00:00,728.66,732.51,728.34,731.6,26775.0,724.6571,728.486,724.3389,727.581,26775.0
2025-03-20 13:10:00,731.6,732.17,730.38,731.11,8043.0,727.581,728.1479,726.3677,727.0937,8043.0
2025-03-20 13:20:00,731.21,731.45,728.32,728.43,6485.0,727.1931,727.4318,724.319,724.4284,6485.0
2025-03-20 13:30:00,729.33,731.11,729.33,731.11,3575.0,725.3235,727.0937,725.3235,727.0937,3575.0
2025-03-20 13:40:00,730.2,730.94,729.82,729.97,2800.0,726.1887,726.9246,725.8108,725.9599,2800.0
2025-03-20 13:50:00,729.5,729.63,728.37,729.11,5990.0,725.4925,725.6218,724.3687,725.1047,5990.0
2025-03-20 14:00:00,729.62,731.39,729.62,730.74,4145.0,725.6119,727.3721,725.6119,726.7257,4145.0
2025-03-20 14:10:00,730.98,732.0,730.97,731.41,4219.0,726.9644,727.9788,726.9545,727.392,4219.0
2025-03-20 14:20:00,731.08,731.08,729.01,729.48,8488.0,727.0638,727.0638,725.0052,725.4726,8488.0
2025-03-20 14:30:00,729.01,730.31,728.55,730.25,4044.0,725.0052,726.2981,724.5477,726.2384,4044.0
2025-03-20 14:40:00,730.24,730.34,729.07,729.62,6250.0,726.2285,726.3279,725.0649,725.6119,6250.0
2025-03-20 14:50:00,730.25,731.33,729.0,729.0,5098.0,726.2384,727.3125,724.9953,724.9953,5098.0
2025-03-20 15:00:00,729.36,731.06,729.36,730.86,4774.0,725.3533,727.044,725.3533,726.8451,4774.0
2025-03-20 15:10:00,730.64,732.59,730.64,732.59,5373.0,726.6263,728.5656,726.6263,728.5656,5373.0
2025-03-20 15:20:00,732.45,733.03,730.8,730.81,8347.0,728.4263,729.0031,726.7854,726.7953,8347.0
2025-03-20 15:30:00,731.25,732.4,731.25,731.7,9199.0,727.2329,728.3766,727.2329,727.6804,9199.0
2025-03-20 15:40:00,732.2,735.17,732.15,735.17,16957.0,728.1777,731.1314,728.128,731.1314,16957.0
2025-03-20 15:50:00,734.83,735.4,733.1,734.0,44449.0,730.7932,731.3601,729.0728,729.9678,44449.0
2025-03-21 09:30:00,712.09,715.77,711.19,713.12,106316.0,708.1782,711.838,707.2831,709.2025,106316.0
2025-03-21 09:40:00,713.06,717.27,712.41,716.01,13570.0,709.1428,713.3297,708.4964,712.0766,13570.0
2025-03-21 09:50:00,716.21,717.44,714.78,716.09,11199.0,712.2755,713.4988,710.8534,712.1562,11199.0
2025-03-21 10:00:00,716.0,716.1,713.0,713.08,13355.0,712.0667,712.1661,709.0832,709.1627,13355.0
2025-03-21 10:10:00,712.68,714.2,711.91,713.93,10110.0,708.7649,710.2766,707.9992,710.0081,10110.0
2025-03-21 10:20:00,714.0,715.14,714.0,714.25,6518.0,710.0777,711.2114,710.0777,710.3263,6518.0
2025-03-21 10:30:00,714.07,714.44,713.0,713.05,4061.0,710.1473,710.5153,709.0832,709.1329,4061.0
2025-03-21 10:40:00,712.86,714.6,712.75,713.86,5355.0,708.9439,710.6744,708.8345,709.9384,5355.0
2025-03-21 10:50:00,714.21,716.09,713.73,715.86,16518.0,710.2865,712.1562,709.8092,711.9275,16518.0
2025-03-21 11:00:00,716.09,717.53,714.69,714.7,22840.0,712.1562,713.5883,710.7639,710.7738,22840.0
2025-03-21 11:10:00,715.17,715.5,714.16,714.57,7061.0,711.2412,711.5694,710.2368,710.6445,7061.0
2025-03-21 11:20:00,714.41,715.16,714.13,714.71,4589.0,710.4854,711.2313,710.207,710.7838,4589.0
2025-03-21 11:30:00,714.79,716.01,714.57,715.5,14779.0,710.8633,712.0766,710.6445,711.5694,14779.0
2025-03-21 11:40:00,715.75,716.06,714.0,714.64,15584.0,711.8181,712.1264,710.0777,710.7142,15584.0
2025-03-21 11:50:00,714.25,716.3,712.75,715.53,8759.0,710.3263,712.365,708.8345,711.5993,8759.0
2025-03-21 12:00:00,716.1,716.88,715.33,716.62,7329.0,712.1661,712.9419,711.4004,712.6833,7329.0
2025-03-21 12:10:00,716.7,720.4,716.41,720.34,13052.0,712.7628,716.4425,712.4744,716.3828,13052.0
2025-03-21 12:20:00,720.39,721.36,719.37,719.38,23604.0,716.4326,717.3972,715.4182,715.4281,23604.0
2025-03-21 12:30:00,719.4,719.4,715.13,716.56,81252.0,715.448,715.448,711.2015,712.6236,81252.0
2025-03-21 12:40:00,716.77,717.77,715.6,717.58,22512.0,712.8325,713.827,711.6689,713.638,22512.0
2025-03-21 12:50:00,717.21,719.7,717.14,719.7,7395.0,713.27,715.7464,713.2004,715.7464,7395.0
2025-03-21 13:00:00,719.03,719.27,718.43,718.76,5260.0,715.08,715.3187,714.4833,714.8115,5260.0
2025-03-21 13:10:00,718.66,718.67,716.46,716.46,4746.0,714.7121,714.722,712.5242,712.5242,4746.0
2025-03-21 13:20:00,717.16,717.38,715.86,716.06,5497.0,713.2203,713.4391,711.9275,712.1264,5497.0
2025-03-21 13:30:00,716.21,717.7,715.5,717.07,4232.0,712.2755,713.7573,711.5694,713.1308,4232.0
2025-03-21 13:40:00,717.6,718.77,717.6,718.56,2100.0,713.6579,714.8215,713.6579,714.6126,2100.0
2025-03-21 13:50:00,718.21,718.96,717.28,717.5,3560.0,714.2645,715.0104,713.3397,713.5584,3560.0
2025-03-21 14:00:00,717.79,718.15,717.28,717.5,3831.0,713.8469,714.2049,713.3397,713.5584,3831.0
2025-03-21 14:10:00,717.3,719.51,716.78,719.04,11669.0,713.3595,715.5574,712.8424,715.09,11669.0
2025-03-21 14:20:00,719.01,719.21,718.4,718.83,16601.0,715.0602,715.2591,714.4535,714.8811,16601.0
2025-03-21 14:30:00,718.82,719.87,718.66,719.47,5883.0,714.8712,715.9154,714.7121,715.5176,5883.0
2025-03-21 14:40:00,719.35,720.0,717.78,718.3,15033.0,715.3983,716.0447,713.8369,714.3541,15033.0
2025-03-21 14:50:00,717.89,718.54,717.34,718.31,6606.0,713.9463,714.5927,713.3993,714.364,6606.0
2025-03-21 15:00:00,718.32,718.68,717.68,718.03,18090.0,714.3739,714.732,713.7375,714.0855,18090.0
2025-03-21 15:10:00,718.03,718.03,716.26,716.7,10905.0,714.0855,714.0855,712.3253,712.7628,10905.0
2025-03-21 15:20:00,716.83,717.27,716.18,716.55,7967.0,712.8921,713.3297,712.2457,712.6137,7967.0
2025-03-21 15:30:00,716.54,717.37,715.95,716.81,10725.0,712.6037,713.4292,712.017,712.8722,10725.0
2025-03-21 15:40:00,716.01,716.6,715.37,715.97,13055.0,712.0766,712.6634,711.4401,712.0369,13055.0
2025-03-21 15:50:00,715.86,716.83,713.42,716.53,60822.0,711.9275,712.8921,709.5009,712.5938,60822.0
2025-03-24 09:30:00,728.03,731.95,727.11,731.06,34252.0,724.0306,727.9291,723.1157,727.044,34252.0
2025-03-24 09:40:00,730.61,730.61,728.5,728.98,14126.0,726.5964,726.5964,724.498,724.9754,14126.0
2025-03-24 09:50:00,729.1,729.1,727.55,727.84,4705.0,725.0947,725.0947,723.5532,723.8416,4705.0
2025-03-24 10:00:00,727.82,729.04,727.63,728.19,8045.0,723.8218,725.0351,723.6328,724.1897,8045.0
2025-03-24 10:10:00,728.18,731.04,728.18,731.04,11112.0,724.1798,727.0241,724.1798,727.0241,11112.0
2025-03-24 10:20:00,731.17,731.3,729.83,730.19,10767.0,727.1534,727.2826,725.8207,726.1787,10767.0
2025-03-24 10:30:00,729.81,729.81,727.72,728.65,10382.0,725.8008,725.8008,723.7223,724.6472,10382.0
2025-03-24 10:40:00,728.78,729.46,727.9,729.18,7619.0,724.7765,725.4527,723.9013,725.1743,7619.0
2025-03-24 10:50:00,729.0,729.77,728.65,729.49,5073.0,724.9953,725.761,724.6472,725.4826,5073.0
2025-03-24 11:00:00,729.64,730.2,728.7,729.29,8028.0,725.6318,726.1887,724.6969,725.2837,8028.0
2025-03-24 11:10:00,729.33,731.08,728.97,730.73,11018.0,725.3235,727.0638,724.9654,726.7158,11018.0
2025-03-24 11:20:00,730.56,731.2,729.7,729.7,10981.0,726.5467,727.1832,725.6914,725.6914,10981.0
2025-03-24 11:30:00,729.71,730.24,729.52,729.9,4000.0,725.7014,726.2285,725.5124,725.8903,4000.0
2025-03-24 11:40:00,729.88,730.47,728.39,728.62,6653.0,725.8704,726.4572,724.3886,724.6174,6653.0
2025-03-24 11:50:00,728.71,729.73,728.54,729.73,8745.0,724.7069,725.7213,724.5378,725.7213,8745.0
2025-03-24 12:00:00,729.27,731.34,729.23,731.05,9544.0,725.2638,727.3224,725.224,727.034,9544.0
2025-03-24 12:10:00,730.86,730.89,730.25,730.51,5535.0,726.8451,726.8749,726.2384,726.497,5535.0
2025-03-24 12:20:00,730.58,731.49,729.45,729.63,7814.0,726.5666,727.4716,725.4428,725.6218,7814.0
2025-03-24 12:30:00,729.31,729.31,727.48,728.06,28288.0,725.3036,725.3036,723.4836,724.0604,28288.0
2025-03-24 12:40:00,727.76,728.6,726.34,727.45,4284.0,723.7621,724.5975,722.3499,723.4538,4284.0
2025-03-24 12:50:00,727.93,728.86,727.33,728.62,3921.0,723.9312,724.856,723.3344,724.6174,3921.0
2025-03-24 13:00:00,728.01,729.59,727.67,729.17,3544.0,724.0107,725.582,723.6726,725.1643,3544.0
2025-03-24 13:10:00,728.74,729.14,728.36,728.47,4235.0,724.7367,725.1345,724.3588,724.4682,4235.0
2025-03-24 13:20:00,728.46,729.42,728.07,729.41,2870.0,724.4582,725.413,724.0704,725.403,2870.0
2025-03-24 13:30:00,728.92,729.59,728.46,729.41,2200.0,724.9157,725.582,724.4582,725.403,2200.0
2025-03-24 13:40:00,729.42,729.42,728.49,728.97,1527.0,725.413,725.413,724.4881,724.9654,1527.0
2025-03-24 13:50:00,729.17,729.37,728.27,728.6,11372.0,725.1643,725.3632,724.2693,724.5975,11372.0
2025-03-24 14:00:00,729.37,729.37,727.87,728.78,5806.0,725.3632,725.3632,723.8715,724.7765,5806.0
2025-03-24 14:10:00,728.65,728.65,727.6,728.34,3652.0,724.6472,724.6472,723.603,724.3389,3652.0
2025-03-24 14:20:00,728.35,728.42,727.63,728.42,3249.0,724.3488,724.4185,723.6328,724.4185,3249.0
2025-03-24 14:30:00,727.61,729.54,727.2,729.29,6500.0,723.6129,725.5323,723.2052,725.2837,6500.0
2025-03-24 14:40:00,729.21,729.85,728.26,728.95,6170.0,725.2041,725.8406,724.2593,724.9455,6170.0
2025-03-24 14:50:00,729.09,729.19,728.57,729.14,3530.0,725.0848,725.1842,724.5676,725.1345,3530.0
2025-03-24 15:00:00,728.58,730.16,728.56,729.58,6511.0,724.5776,726.1489,724.5577,725.5721,6511.0
2025-03-24 15:10:00,729.62,730.38,729.45,730.25,4882.0,725.6119,726.3677,725.4428,726.2384,4882.0
2025-03-24 15:20:00,730.15,730.48,729.68,730.3,17196.0,726.139,726.4671,725.6715,726.2881,17196.0
2025-03-24 15:30:00,730.31,730.65,729.03,729.14,14158.0,726.2981,726.6362,725.0251,725.1345,14158.0
2025-03-24 15:40:00,729.18,729.84,728.77,729.38,14715.0,725.1743,725.8307,724.7665,725.3732,14715.0
2025-03-24 15:50:00,729.01,730.25,727.04,727.47,36290.0,725.0052,726.2384,723.046,723.4737,36290.0
2025-03-25 09:30:00,732.63,735.0,731.85,733.63,25042.0,728.6053,730.9623,727.8296,729.5998,25042.0
2025-03-25 09:40:00,733.81,733.81,730.36,730.51,7893.0,729.7789,729.7789,726.3478,726.497,7893.0
2025-03-25 09:50:00,730.26,732.32,729.82,731.34,9891.0,726.2484,728.297,725.8108,727.3224,9891.0
2025-03-25 10:00:00,731.47,731.75,730.0,731.32,6592.0,727.4517,727.7302,725.9898,727.3025,6592.0
2025-03-25 10:10:00,731.0,731.16,729.81,730.5,4411.0,726.9843,727.1434,725.8008,726.487,4411.0
2025-03-25 10:20:00,729.88,730.43,729.03,729.36,11475.0,725.8704,726.4174,725.0251,725.3533,11475.0
2025-03-25 10:30:00,729.83,730.14,729.41,730.0,12622.0,725.8207,726.129,725.403,725.9898,12622.0
2025-03-25 10:40:00,730.05,731.09,729.8,731.01,13214.0,726.0395,727.0738,725.7909,726.9942,13214.0
2025-03-25 10:50:00,730.72,731.29,729.8,729.8,6145.0,726.7058,727.2727,725.7909,725.7909,6145.0
2025-03-25 11:00:00,729.9,730.59,728.47,728.56,6905.0,725.8903,726.5765,724.4682,724.5577,6905.0
2025-03-25 11:10:00,728.5,728.73,727.87,728.55,10799.0,724.498,724.7268,723.8715,724.5477,10799.0
2025-03-25 11:20:00,728.47,728.81,728.14,728.14,5631.0,724.4682,724.8063,724.14,724.14,5631.0
2025-03-25 11:30:00,728.44,728.44,727.01,727.77,5925.0,724.4384,724.4384,723.0162,723.772,5925.0
2025-03-25 11:40:00,727.72,727.84,727.2,727.48,2850.0,723.7223,723.8416,723.2052,723.4836,2850.0
2025-03-25 11:50:00,727.42,727.42,726.2,726.96,10457.0,723.424,723.424,722.2107,722.9665,10457.0
2025-03-25 12:00:00,727.0,729.86,727.0,729.86,5220.0,723.0063,725.8505,723.0063,725.8505,5220.0
2025-03-25 12:10:00,729.56,730.08,729.45,730.08,6047.0,725.5522,726.0693,725.4428,726.0693,6047.0
2025-03-25 12:20:00,729.68,730.32,729.41,729.41,7115.0,725.6715,726.308,725.403,725.403,7115.0
2025-03-25 12:30:00,729.71,729.71,728.01,729.34,12884.0,725.7014,725.7014,724.0107,725.3334,12884.0
2025-03-25 12:40:00,728.48,729.83,728.48,729.82,3373.0,724.4781,725.8207,724.4781,725.8108,3373.0
2025-03-25 12:50:00,728.77,729.34,728.77,729.34,1818.0,724.7665,725.3334,724.7665,725.3334,1818.0
2025-03-25 13:00:00,729.12,730.08,729.11,729.95,2726.0,725.1146,726.0693,725.1047,725.9401,2726.0
2025-03-25 13:10:00,729.36,729.41,729.0,729.0,1040.0,725.3533,725.403,724.9953,724.9953,1040.0
2025-03-25 13:20:00,728.08,728.75,726.76,726.94,3285.0,724.0803,724.7466,722.7676,722.9466,3285.0
2025-03-25 13:30:00,728.12,728.12,728.12,728.12,100.0,724.1201,724.1201,724.1201,724.1201,100.0
2025-03-25 13:40:00,728.67,728.93,727.85,728.43,2521.0,724.6671,724.9257,723.8516,724.4284,2521.0
2025-03-25 13:50:00,728.3,729.13,728.0,729.08,2360.0,724.2991,725.1246,724.0008,725.0748,2360.0
2025-03-25 14:00:00,728.56,728.6,727.0,727.45,9189.0,724.5577,724.5975,723.0063,723.4538,9189.0
2025-03-25 14:10:00,727.45,727.99,727.35,727.55,1919.0,723.4538,723.9908,723.3543,723.5532,1919.0
2025-03-25 14:20:00,727.55,728.1,726.8,726.8,3316.0,723.5532,724.1002,722.8074,722.8074,3316.0
2025-03-25 14:30:00,727.32,728.7,727.28,728.38,5671.0,723.3245,724.6969,723.2847,724.3787,5671.0
2025-03-25 14:40:00,728.6,728.6,727.29,727.29,2207.0,724.5975,724.5975,723.2947,723.2947,2207.0
2025-03-25 14:50:00,727.94,728.66,727.49,728.06,7500.0,723.9411,724.6571,723.4936,724.0604,7500.0
2025-03-25 15:00:00,728.05,729.16,727.97,728.74,6712.0,724.0505,725.1544,723.9709,724.7367,6712.0
2025-03-25 15:10:00,728.74,728.96,727.83,728.0,13631.0,724.7367,724.9555,723.8317,724.0008,13631.0
2025-03-25 15:20:00,728.13,728.25,727.41,727.65,9383.0,724.1301,724.2494,723.414,723.6527,9383.0
2025-03-25 15:30:00,727.65,727.98,727.28,727.46,28998.0,723.6527,723.9809,723.2847,723.4637,28998.0
2025-03-25 15:40:00,727.45,727.66,726.31,726.81,34049.0,723.4538,723.6626,722.3201,722.8173,34049.0
2025-03-25 15:50:00,726.75,726.97,725.42,726.38,70142.0,722.7576,722.9764,721.4349,722.3897,70142.0
2025-03-26 09:30:00,716.04,719.99,714.92,718.31,36578.0,712.1065,716.0348,710.9926,714.364,36578.0
2025-03-26 09:40:00,718.48,718.48,712.71,713.21,18818.0,714.5331,714.5331,708.7948,709.292,18818.0
2025-03-26 09:50:00,712.96,713.41,709.56,710.8,29009.0,709.0434,709.4909,705.6621,706.8953,29009.0
2025-03-26 10:00:00,710.49,713.88,710.48,712.42,18499.0,706.587,709.9583,706.577,708.5064,18499.0
2025-03-26 10:10:00,712.45,713.47,711.6,712.81,27126.0,708.5362,709.5506,707.6909,708.8942,27126.0
2025-03-26 10:20:00,712.79,712.96,711.07,712.78,12053.0,708.8743,709.0434,707.1638,708.8644,12053.0
2025-03-26 10:30:00,712.88,714.72,712.61,713.89,11321.0,708.9638,710.7937,708.6953,709.9683,11321.0
2025-03-26 10:40:00,713.96,714.32,712.94,712.94,3443.0,710.0379,710.3959,709.0235,709.0235,3443.0
2025-03-26 10:50:00,713.09,715.62,713.08,713.4,4880.0,709.1727,711.6888,709.1627,709.481,4880.0
2025-03-26 11:00:00,713.27,714.37,712.99,713.55,4636.0,709.3517,710.4456,709.0732,709.6301,4636.0
2025-03-26 11:10:00,713.71,714.03,712.78,713.69,4762.0,709.7893,710.1075,708.8644,709.7694,4762.0
2025-03-26 11:20:00,713.47,713.64,711.25,711.77,7238.0,709.5506,709.7197,707.3428,707.8599,7238.0
2025-03-26 11:30:00,711.75,714.01,711.68,714.01,5509.0,707.84,710.0876,707.7704,710.0876,5509.0
2025-03-26 11:40:00,713.79,713.8,711.52,711.53,6890.0,709.8688,709.8788,707.6113,707.6212,6890.0
2025-03-26 11:50:00,711.62,711.69,708.9,709.73,10894.0,707.7108,707.7804,705.0057,705.8311,10894.0
2025-03-26 12:00:00,709.93,710.29,708.48,709.48,14018.0,706.03,706.3881,704.588,705.5825,14018.0
2025-03-26 12:10:00,709.39,710.48,708.36,708.36,6471.0,705.493,706.577,704.4687,704.4687,6471.0
2025-03-26 12:20:00,708.36,709.31,707.89,708.81,8631.0,704.4687,705.4134,704.0012,704.9162,8631.0
2025-03-26 12:30:00,708.64,710.39,708.29,709.66,15578.0,704.7471,706.4875,704.399,705.7615,15578.0
2025-03-26 12:40:00,709.79,709.79,708.17,709.06,4719.0,705.8908,705.8908,704.2797,705.1648,4719.0
2025-03-26 12:50:00,709.12,709.28,704.82,705.43,10132.0,705.2245,705.3836,700.9481,701.5548,10132.0
2025-03-26 13:00:00,705.17,707.08,705.17,705.49,5972.0,701.2962,703.1957,701.2962,701.6144,5972.0
2025-03-26 13:10:00,705.0,705.95,703.24,703.59,7057.0,701.1271,702.0719,699.3768,699.7249,7057.0
2025-03-26 13:20:00,703.37,704.21,702.29,703.86,7808.0,699.5061,700.3415,698.432,699.9934,7808.0
2025-03-26 13:30:00,703.36,703.6,702.23,702.71,7231.0,699.4961,699.7348,698.3723,698.8497,7231.0
2025-03-26 13:40:00,703.22,704.97,703.22,704.13,8393.0,699.3569,701.0973,699.3569,700.2619,8393.0
2025-03-26 13:50:00,704.48,704.48,703.52,703.83,3413.0,700.61,700.61,699.6552,699.9635,3413.0
2025-03-26 14:00:00,704.02,704.75,704.02,704.75,3590.0,700.1525,700.8785,700.1525,700.8785,3590.0
2025-03-26 14:10:00,704.79,706.73,704.79,706.58,6387.0,700.9183,702.8476,700.9183,702.6984,6387.0
2025-03-26 14:20:00,706.72,708.07,706.69,707.87,5504.0,702.8377,704.1803,702.8078,703.9814,5504.0
2025-03-26 14:30:00,707.39,707.39,706.02,706.22,2150.0,703.504,703.504,702.1415,702.3404,2150.0
2025-03-26 14:40:00,705.6,706.02,703.62,704.31,5935.0,701.7238,702.1415,699.7547,700.4409,5935.0
2025-03-26 14:50:00,704.26,705.28,703.71,703.71,4212.0,700.3912,701.4056,699.8442,699.8442,4212.0
2025-03-26 15:00:00,703.99,706.25,703.99,704.66,7333.0,700.1227,702.3702,700.1227,700.789,7333.0
2025-03-26 15:10:00,704.07,705.51,703.87,705.51,5229.0,700.2022,701.6343,700.0033,701.6343,5229.0
2025-03-26 15:20:00,705.2,705.46,703.83,704.19,7453.0,701.326,701.5846,699.9635,700.3216,7453.0
2025-03-26 15:30:00,704.53,705.47,703.88,704.37,11992.0,700.6597,701.5945,700.0133,700.5006,11992.0
2025-03-26 15:40:00,704.38,707.89,704.38,707.58,10959.0,700.5105,704.0012,700.5105,703.6929,10959.0
2025-03-26 15:50:00,707.22,707.8,704.72,705.81,52316.0,703.3349,703.9117,700.8487,701.9327,52316.0
2025-03-27 09:30:00,698.49,700.08,695.4,697.15,34368.0,694.6529,696.2341,691.5799,693.3202,34368.0
2025-03-27 09:40:00,696.8,702.19,696.57,701.6,15766.0,692.9722,698.3326,692.7434,697.7458,15766.0
2025-03-27 09:50:00,701.91,702.41,699.64,699.64,10320.0,698.0541,698.5513,695.7966,695.7966,10320.0
2025-03-27 10:00:00,699.63,700.19,697.88,698.42,7559.0,695.7866,696.3435,694.0462,694.5833,7559.0
2025-03-27 10:10:00,698.25,699.39,696.92,699.23,16926.0,694.4142,695.5479,693.0915,695.3888,16926.0
2025-03-27 10:20:00,699.27,700.24,698.4,699.9,5347.0,695.4286,696.3933,694.5634,696.0551,5347.0
2025-03-27 10:30:00,700.35,702.48,698.95,701.64,16187.0,696.5027,698.621,695.1104,697.7856,16187.0
2025-03-27 10:40:00,702.01,702.01,699.48,699.48,14521.0,698.1535,698.1535,695.6374,695.6374,14521.0
2025-03-27 10:50:00,699.75,700.99,699.24,700.7,7511.0,695.906,697.1391,695.3988,696.8507,7511.0
2025-03-27 11:00:00,700.62,700.77,698.88,698.88,6432.0,696.7712,696.9204,695.0407,695.0407,6432.0
2025-03-27 11:10:00,698.65,699.02,697.77,699.02,9024.0,694.812,695.18,693.9368,695.18,9024.0
2025-03-27 11:20:00,698.82,698.82,697.27,697.51,5665.0,694.9811,694.9811,693.4396,693.6783,5665.0
2025-03-27 11:30:00,697.04,697.34,695.87,696.03,7890.0,693.2108,693.5092,692.0473,692.2064,7890.0
2025-03-27 11:40:00,696.15,696.16,694.6,694.93,8293.0,692.3257,692.3357,690.7842,691.1124,8293.0
2025-03-27 11:50:00,694.66,695.55,692.84,693.07,6571.0,690.8439,691.729,689.0339,689.2627,6571.0
2025-03-27 12:00:00,692.84,693.16,691.92,693.16,9308.0,689.0339,689.3522,688.119,689.3522,9308.0
2025-03-27 12:10:00,692.96,694.6,692.61,694.4,6600.0,689.1533,690.7842,688.8052,690.5853,6600.0
2025-03-27 12:20:00,694.83,694.95,692.49,692.5,22735.0,691.013,691.1323,688.6858,688.6958,22735.0
2025-03-27 12:30:00,692.8,693.43,692.31,693.15,45537.0,688.9941,689.6207,688.5068,689.3422,45537.0
2025-03-27 12:40:00,692.85,693.99,691.73,691.74,3846.0,689.0439,690.1776,687.93,687.94,3846.0
2025-03-27 12:50:00,691.75,691.95,689.67,689.67,8783.0,687.9499,688.1488,685.8813,685.8813,8783.0
2025-03-27 13:00:00,689.51,691.7,689.2,691.3,7707.0,685.7222,687.9002,685.4139,687.5024,7707.0
2025-03-27 13:10:00,691.3,692.81,691.2,692.29,4533.0,687.5024,689.0041,687.4029,688.4869,4533.0
2025-03-27 13:20:00,692.21,692.84,690.0,690.0,3207.0,688.4074,689.0339,686.2095,686.2095,3207.0
2025-03-27 13:30:00,690.0,691.47,690.0,690.0,4903.0,686.2095,687.6714,686.2095,686.2095,4903.0
2025-03-27 13:40:00,690.25,691.51,689.99,690.36,6865.0,686.4581,687.7112,686.1996,686.5675,6865.0
2025-03-27 13:50:00,690.97,690.97,689.0,689.38,5276.0,687.1742,687.1742,685.215,685.5929,5276.0
2025-03-27 14:00:00,689.84,692.76,689.83,692.75,12815.0,686.0504,688.9544,686.0405,688.9444,12815.0
2025-03-27 14:10:00,692.03,692.78,691.04,691.48,4239.0,688.2284,688.9742,687.2438,687.6814,4239.0
2025-03-27 14:20:00,691.99,692.45,691.08,691.37,7027.0,688.1886,688.6461,687.2836,687.572,7027.0
2025-03-27 14:30:00,691.07,692.5,691.06,692.48,3287.0,687.2736,688.6958,687.2637,688.6759,3287.0
2025-03-27 14:40:00,692.13,693.55,692.03,693.55,10555.0,688.3278,689.74,688.2284,689.74,10555.0
2025-03-27 14:50:00,693.94,694.78,692.0,692.2,6831.0,690.1279,690.9633,688.1985,688.3974,6831.0
2025-03-27 15:00:00,692.3,693.44,691.97,692.04,3651.0,688.4969,689.6306,688.1687,688.2383,3651.0
2025-03-27 15:10:00,692.15,694.23,692.15,694.23,19224.0,688.3477,690.4163,688.3477,690.4163,19224.0
2025-03-27 15:20:00,694.31,695.47,694.1,694.49,4311.0,690.4958,691.6495,690.287,690.6749,4311.0
2025-03-27 15:30:00,693.95,694.76,692.88,693.17,7725.0,690.1378,690.9434,689.0737,689.3621,7725.0
2025-03-27 15:40:00,692.85,693.54,692.0,692.82,8362.0,689.0439,689.7301,688.1985,689.014,8362.0
2025-03-27 15:50:00,692.52,692.57,689.66,690.54,65110.0,688.7157,688.7654,685.8714,686.7466,65110.0
2025-03-28 09:30:00,685.13,687.44,684.4,686.96,39309.0,681.3663,683.6636,680.6403,683.1862,39309.0
2025-03-28 09:40:00,686.62,687.01,684.93,686.71,12152.0,682.8481,683.2359,681.1674,682.9376,12152.0
2025-03-28 09:50:00,686.35,686.58,683.72,683.79,5243.0,682.5796,682.8083,679.964,680.0336,5243.0
2025-03-28 10:00:00,683.5,685.06,680.8,681.82,21259.0,679.7452,681.2967,677.0601,678.0745,21259.0
2025-03-28 10:10:00,681.8,682.37,681.13,681.68,9408.0,678.0546,678.6214,677.3882,677.9352,9408.0
2025-03-28 10:20:00,681.62,683.05,681.0,681.47,4592.0,677.8756,679.2977,677.259,677.7264,4592.0
2025-03-28 10:30:00,680.96,681.49,678.87,680.87,6998.0,677.2192,677.7463,675.1407,677.1297,6998.0
2025-03-28 10:40:00,680.73,681.57,679.69,679.73,12102.0,676.9904,677.8258,675.9562,675.9959,12102.0
2025-03-28 10:50:00,679.85,680.19,677.54,678.31,7875.0,676.1153,676.4534,673.818,674.5837,7875.0
2025-03-28 11:00:00,678.35,678.67,676.6,676.72,10866.0,674.6235,674.9418,672.8831,673.0025,10866.0
2025-03-28 11:10:00,676.91,678.81,676.89,677.57,10309.0,673.1914,675.081,673.1715,673.8478,10309.0
2025-03-28 11:20:00,677.92,677.92,675.79,677.32,7390.0,674.1959,674.1959,672.0776,673.5992,7390.0
2025-03-28 11:30:00,677.3,679.12,677.01,678.85,5270.0,673.5793,675.3893,673.2909,675.1208,5270.0
2025-03-28 11:40:00,678.46,678.46,677.05,677.83,8751.0,674.7329,674.7329,673.3307,674.1064,8751.0
2025-03-28 11:50:00,677.49,677.89,675.68,675.8,9206.0,673.7682,674.166,671.9682,672.0875,9206.0
2025-03-28 12:00:00,675.89,678.4,675.89,678.0,11243.0,672.177,674.6732,672.177,674.2754,11243.0
2025-03-28 12:10:00,678.24,678.24,674.94,675.2,21580.0,674.5141,674.5141,671.2322,671.4908,21580.0
2025-03-28 12:20:00,675.21,676.11,675.19,675.95,13276.0,671.5008,672.3958,671.4809,672.2367,13276.0
2025-03-28 12:30:00,675.84,678.0,675.71,676.91,12555.0,672.1273,674.2754,671.998,673.1914,12555.0
2025-03-28 12:40:00,677.22,677.62,676.55,676.55,3710.0,673.4997,673.8975,672.8334,672.8334,3710.0
2025-03-28 12:50:00,676.6,677.33,676.13,676.54,5552.0,672.8831,673.6091,672.4157,672.8235,5552.0
2025-03-28 13:00:00,676.68,676.68,673.48,673.51,21477.0,672.9627,672.9627,669.7803,669.8101,21477.0
2025-03-28 13:10:00,673.64,675.79,673.52,675.34,6563.0,669.9394,672.0776,669.8201,671.6301,6563.0
2025-03-28 13:20:00,675.3,675.79,673.83,674.43,9078.0,671.5903,672.0776,670.1283,670.7251,9078.0
2025-03-28 13:30:00,674.79,676.33,674.16,675.89,6074.0,671.0831,672.6146,670.4565,672.177,6074.0
2025-03-28 13:40:00,675.99,676.23,675.15,675.43,4307.0,672.2765,672.5152,671.4411,671.7196,4307.0
2025-03-28 13:50:00,675.06,676.39,674.53,676.38,3763.0,671.3516,672.6743,670.8245,672.6643,3763.0
2025-03-28 14:00:00,676.42,677.77,675.96,677.32,7781.0,672.7041,674.0467,672.2466,673.5992,7781.0
2025-03-28 14:10:00,676.94,678.0,676.93,677.63,5071.0,673.2213,674.2754,673.2113,673.9075,5071.0
2025-03-28 14:20:00,678.2,678.24,677.2,677.93,3059.0,674.4743,674.5141,673.4798,674.2058,3059.0
2025-03-28 14:30:00,677.93,678.57,677.0,677.52,10017.0,674.2058,674.8423,673.2809,673.7981,10017.0
2025-03-28 14:40:00,677.5,677.77,676.76,677.0,3928.0,673.7782,674.0467,673.0423,673.2809,3928.0
2025-03-28 14:50:00,677.22,678.65,677.18,678.22,3833.0,673.4997,674.9219,673.4599,674.4942,3833.0
2025-03-28 15:00:00,678.09,679.79,677.53,678.95,5676.0,674.3649,676.0556,673.808,675.2202,5676.0
2025-03-28 15:10:00,678.95,679.81,677.18,677.82,23525.0,675.2202,676.0755,673.4599,674.0964,23525.0
2025-03-28 15:20:00,677.83,678.0,674.82,675.03,25236.0,674.1064,674.2754,671.1129,671.3218,25236.0
2025-03-28 15:30:00,675.22,675.44,673.41,673.94,14406.0,671.5107,671.7295,669.7107,670.2377,14406.0
2025-03-28 15:40:00,674.03,674.03,672.72,673.23,12580.0,670.3272,670.3272,669.0244,669.5316,12580.0
2025-03-28 15:50:00,673.8,675.42,672.05,674.73,66638.0,670.0985,671.7096,668.3581,671.0234,66638.0
2025-03-31 09:30:00,660.26,661.2,654.77,658.23,57272.0,656.6329,657.5677,651.1731,654.614,57272.0
2025-03-31 09:40:00,657.57,657.59,654.0,657.54,16563.0,653.9577,653.9776,650.4073,653.9278,16563.0
2025-03-31 09:50:00,657.07,660.95,657.07,659.33,26852.0,653.4604,657.3191,653.4604,655.708,26852.0
2025-03-31 10:00:00,659.72,661.94,659.72,660.49,12765.0,656.0959,658.3037,656.0959,656.8616,12765.0
2025-03-31 10:10:00,660.25,661.05,657.0,657.3,7905.0,656.6229,657.4186,653.3908,653.6892,7905.0
2025-03-31 10:20:00,657.61,658.09,654.54,654.98,16357.0,653.9975,654.4748,650.9443,651.3819,16357.0
2025-03-31 10:30:00,654.9,658.19,654.89,656.25,13570.0,651.3023,654.5743,651.2924,652.6449,13570.0
2025-03-31 10:40:00,656.2,656.88,654.63,656.53,14657.0,652.5952,653.2715,651.0338,652.9234,14657.0
2025-03-31 10:50:00,656.74,657.03,654.42,655.0,12095.0,653.1322,653.4206,650.825,651.4018,12095.0
2025-03-31 11:00:00,655.08,655.9,653.7,653.74,12581.0,651.4813,652.2968,650.1089,650.1487,12581.0
2025-03-31 11:10:00,653.76,654.78,652.88,654.66,12742.0,650.1686,651.183,649.2934,651.0637,12742.0
2025-03-31 11:20:00,654.57,654.99,653.92,654.21,11745.0,650.9742,651.3918,650.3277,650.6161,11745.0
2025-03-31 11:30:00,654.11,656.26,653.7,656.09,26616.0,650.5167,652.6549,650.1089,652.4858,26616.0
2025-03-31 11:40:00,656.09,657.21,655.74,656.83,7944.0,652.4858,653.5996,652.1377,653.2217,7944.0
2025-03-31 11:50:00,657.04,657.39,655.0,655.0,8053.0,653.4306,653.7787,651.4018,651.4018,8053.0
2025-03-31 12:00:00,655.0,655.87,653.47,653.94,12265.0,651.4018,652.267,649.8802,650.3476,12265.0
2025-03-31 12:10:00,653.9,655.0,653.25,654.8,5499.0,650.3078,651.4018,649.6614,651.2029,5499.0
2025-03-31 12:20:00,654.8,657.12,654.26,656.85,5592.0,651.2029,653.5101,650.6659,653.2416,5592.0
2025-03-31 12:30:00,656.86,657.13,655.52,655.8,7003.0,653.2516,653.5201,651.9189,652.1974,7003.0
2025-03-31 12:40:00,655.85,656.25,655.0,655.45,6416.0,652.2471,652.6449,651.4018,651.8493,6416.0
2025-03-31 12:50:00,655.45,656.78,654.62,655.54,3855.0,651.8493,653.172,651.0239,651.9388,3855.0
2025-03-31 13:00:00,655.0,658.15,655.0,658.15,7704.0,651.4018,654.5345,651.4018,654.5345,7704.0
2025-03-31 13:10:00,658.48,661.55,658.31,658.38,26170.0,654.8627,657.9158,654.6936,654.7632,26170.0
2025-03-31 13:20:00,657.74,657.93,656.59,657.49,4445.0,654.1267,654.3157,652.9831,653.8781,4445.0
2025-03-31 13:30:00,657.49,658.67,657.48,658.57,3951.0,653.8781,655.0516,653.8682,654.9522,3951.0
2025-03-31 13:40:00,658.57,658.94,655.99,656.63,7293.0,654.9522,655.3201,652.3864,653.0228,7293.0
2025-03-31 13:50:00,656.57,657.38,655.5,655.5,4853.0,652.9632,653.7687,651.899,651.899,4853.0
2025-03-31 14:00:00,655.75,659.7,655.75,659.7,13912.0,652.1477,656.076,652.1477,656.076,13912.0
2025-03-31 14:10:00,659.78,660.8,658.83,659.76,7523.0,656.1555,657.1699,655.2107,656.1356,7523.0
2025-03-31 14:20:00,660.21,660.21,658.85,660.21,7191.0,656.5832,656.5832,655.2306,656.5832,7191.0
2025-03-31 14:30:00,659.87,663.0,659.86,662.72,10836.0,656.245,659.3578,656.2351,659.0794,10836.0
2025-03-31 14:40:00,662.99,663.64,661.62,662.92,13683.0,659.3479,659.9943,657.9854,659.2783,13683.0
2025-03-31 14:50:00,662.94,665.16,662.43,662.43,9463.0,659.2982,661.506,658.791,658.791,9463.0
2025-03-31 15:00:00,662.16,663.9,662.03,662.38,8063.0,658.5225,660.2529,658.3932,658.7412,8063.0
2025-03-31 15:10:00,662.68,663.71,661.71,661.71,8919.0,659.0396,660.0639,658.0749,658.0749,8919.0
2025-03-31 15:20:00,662.05,663.98,661.66,661.7,9478.0,658.4131,660.3325,658.0252,658.065,9478.0
2025-03-31 15:30:00,661.38,664.13,661.09,662.48,13968.0,657.7467,660.4816,657.4583,658.8407,13968.0
2025-03-31 15:40:00,662.95,665.04,662.58,662.84,23453.0,659.3081,661.3866,658.9401,659.1987,23453.0
2025-03-31 15:50:00,662.4,664.0,660.21,662.86,91820.0,658.7611,660.3523,656.5832,659.2186,91820.0
2025-04-01 09:30:00,664.57,665.67,660.71,661.69,33760.0,660.9192,662.0132,657.0804,658.055,33760.0
2025-04-01 09:40:00,662.5,664.7,662.11,663.6,8880.0,658.8606,661.0485,658.4727,659.9545,8880.0
2025-04-01 09:50:00,663.06,663.8,661.68,662.69,14653.0,659.4175,660.1534,658.0451,659.0495,14653.0
2025-04-01 10:00:00,662.22,662.3,659.2,659.65,16485.0,658.5821,658.6617,655.5787,656.0262,16485.0
2025-04-01 10:10:00,659.69,660.45,657.3,657.3,16453.0,656.066,656.8218,653.6892,653.6892,16453.0
2025-04-01 10:20:00,657.45,658.45,656.35,657.64,15087.0,653.8383,654.8328,652.7444,654.0273,15087.0
2025-04-01 10:30:00,657.33,661.9,657.32,661.38,15014.0,653.719,658.2639,653.709,657.7467,15014.0
2025-04-01 10:40:00,660.82,664.37,660.7,663.9,8579.0,657.1898,660.7203,657.0705,660.2529,8579.0
2025-04-01 10:50:00,664.75,665.65,664.49,665.31,10902.0,661.0982,661.9933,660.8397,661.6552,10902.0
2025-04-01 11:00:00,665.35,667.5,665.33,667.32,5689.0,661.6949,663.8331,661.675,663.6541,5689.0
2025-04-01 11:10:00,666.99,669.45,666.6,668.65,11633.0,663.3259,665.7724,662.9381,664.9768,11633.0
2025-04-01 11:20:00,668.56,670.64,668.01,668.71,18247.0,664.8873,666.9559,664.3403,665.0365,18247.0
2025-04-01 11:30:00,668.7,669.27,667.96,668.29,16103.0,665.0265,665.5934,664.2906,664.6188,16103.0
2025-04-01 11:40:00,668.17,669.79,667.18,669.48,4856.0,664.4994,666.1105,663.5149,665.8022,4856.0
2025-04-01 11:50:00,669.5,670.08,668.28,670.07,7739.0,665.8221,666.3989,664.6088,666.389,7739.0
2025-04-01 12:00:00,669.35,670.48,669.24,670.44,5729.0,665.673,666.7968,665.5636,666.757,5729.0
2025-04-01 12:10:00,670.22,670.25,668.92,668.94,6481.0,666.5382,666.568,665.2453,665.2652,6481.0
2025-04-01 12:20:00,669.06,669.41,665.6,666.35,16203.0,665.3846,665.7326,661.9436,662.6894,16203.0
2025-04-01 12:30:00,665.96,666.35,663.8,664.29,11725.0,662.3016,662.6894,660.1534,660.6408,11725.0
2025-04-01 12:40:00,664.35,664.54,663.34,664.07,2756.0,660.7004,660.8894,659.696,660.422,2756.0
2025-04-01 12:50:00,664.62,666.14,664.21,664.94,8240.0,660.9689,662.4806,660.5612,661.2872,8240.0
2025-04-01 13:00:00,665.67,666.45,664.9,665.55,5723.0,662.0132,662.7889,661.2474,661.8938,5723.0
2025-04-01 13:10:00,665.81,666.44,665.29,665.59,4605.0,662.1524,662.7789,661.6353,661.9336,4605.0
2025-04-01 13:20:00,665.47,666.07,664.79,664.87,4791.0,661.8143,662.411,661.138,661.2176,4791.0
2025-04-01 13:30:00,664.96,665.88,664.58,665.76,3569.0,661.3071,662.222,660.9292,662.1027,3569.0
2025-04-01 13:40:00,665.27,666.06,665.27,665.29,2378.0,661.6154,662.401,661.6154,661.6353,2378.0
2025-04-01 13:50:00,666.09,666.09,663.3,663.5,4840.0,662.4309,662.4309,659.6562,659.8551,4840.0
2025-04-01 14:00:00,662.5,662.76,659.38,659.9,4322.0,658.8606,659.1192,655.7577,656.2749,4322.0
2025-04-01 14:10:00,659.41,659.95,657.66,658.38,8866.0,655.7876,656.3246,654.0472,654.7632,8866.0
2025-04-01 14:20:00,658.38,658.57,657.0,658.22,6369.0,654.7632,654.9522,653.3908,654.6041,6369.0
2025-04-01 14:30:00,658.32,660.23,658.29,658.29,5455.0,654.7036,656.6031,654.6737,654.6737,5455.0
2025-04-01 14:40:00,658.84,659.71,658.5,658.62,4975.0,655.2207,656.0859,654.8826,655.0019,4975.0
2025-04-01 14:50:00,659.48,659.76,657.66,658.81,10683.0,655.8572,656.1356,654.0472,655.1909,10683.0
2025-04-01 15:00:00,659.22,660.16,658.88,658.88,13693.0,655.5986,656.5334,655.2605,655.2605,13693.0
2025-04-01 15:10:00,658.68,660.16,658.25,659.8,10502.0,655.0616,656.5334,654.6339,656.1754,10502.0
2025-04-01 15:20:00,659.99,660.88,659.63,659.63,4159.0,656.3644,657.2495,656.0064,656.0064,4159.0
2025-04-01 15:30:00,659.54,662.96,659.48,662.96,8420.0,655.9168,659.3181,655.8572,659.3181,8420.0
2025-04-01 15:40:00,662.6,664.63,662.37,664.59,12357.0,658.96,660.9789,658.7313,660.9391,12357.0
2025-04-01 15:50:00,664.99,667.77,663.62,667.56,60415.0,661.3369,664.1016,659.9744,663.8928,60415.0
2025-04-02 09:30:00,664.08,669.77,660.83,669.37,37959.0,660.4319,666.0907,657.1998,665.6928,37959.0
2025-04-02 09:40:00,668.08,671.0,666.38,669.59,15925.0,664.4099,667.3139,662.7193,665.9116,15925.0
2025-04-02 09:50:00,669.74,669.94,666.33,667.05,9394.0,666.0608,666.2597,662.6695,663.3856,9394.0
2025-04-02 10:00:00,666.23,670.19,666.21,668.63,17536.0,662.5701,666.5083,662.5502,664.9569,17536.0
2025-04-02 10:10:00,668.75,669.12,667.86,668.22,11313.0,665.0763,665.4442,664.1911,664.5492,11313.0
2025-04-02 10:20:00,668.14,668.4,666.7,667.53,9113.0,664.4696,664.7282,663.0375,663.863,9113.0
2025-04-02 10:30:00,667.96,668.96,666.55,667.93,9049.0,664.2906,665.2851,662.8883,664.2608,9049.0
2025-04-02 10:40:00,667.41,668.52,667.09,668.03,6127.0,663.7436,664.8475,663.4254,664.3602,6127.0
2025-04-02 10:50:00,667.95,669.22,667.32,668.72,9744.0,664.2806,665.5437,663.6541,665.0464,9744.0
2025-04-02 11:00:00,668.58,668.62,667.6,668.53,6007.0,664.9072,664.947,663.9326,664.8575,6007.0
2025-04-02 11:10:00,668.55,668.58,665.26,667.27,10090.0,664.8774,664.9072,661.6054,663.6044,10090.0
2025-04-02 11:20:00,667.09,669.37,667.08,668.63,6533.0,663.4254,665.6928,663.4154,664.9569,6533.0
2025-04-02 11:30:00,668.48,669.66,668.48,669.66,6960.0,664.8077,665.9813,664.8077,665.9813,6960.0
2025-04-02 11:40:00,668.67,669.66,666.34,666.6,4700.0,664.9967,665.9813,662.6795,662.9381,4700.0
2025-04-02 11:50:00,666.59,667.68,665.79,667.31,4618.0,662.9281,664.0121,662.1325,663.6442,4618.0
2025-04-02 12:00:00,667.34,668.68,667.32,668.27,3937.0,663.674,665.0066,663.6541,664.5989,3937.0
2025-04-02 12:10:00,668.63,670.44,668.51,669.7,5512.0,664.9569,666.757,664.8376,666.021,5512.0
2025-04-02 12:20:00,669.97,671.09,669.97,671.09,4230.0,666.2896,667.4034,666.2896,667.4034,4230.0
2025-04-02 12:30:00,671.37,672.56,669.59,669.59,9234.0,667.6819,668.8653,665.9116,665.9116,9234.0
2025-04-02 12:40:00,670.18,672.09,669.71,671.66,4833.0,666.4984,668.3979,666.031,667.9703,4833.0
2025-04-02 12:50:00,672.56,673.36,671.03,671.72,8533.0,668.8653,669.6609,667.3437,668.0299,8533.0
2025-04-02 13:00:00,671.68,674.45,671.68,673.94,15138.0,667.9902,670.7449,667.9902,670.2377,15138.0
2025-04-02 13:10:00,673.72,676.39,673.72,674.9,27018.0,670.019,672.6743,670.019,671.1925,27018.0
2025-04-02 13:20:00,674.36,675.05,672.68,672.68,4156.0,670.6554,671.3416,668.9847,668.9847,4156.0
2025-04-02 13:30:00,672.67,672.67,669.05,670.1,9203.0,668.9747,668.9747,665.3746,666.4188,9203.0
2025-04-02 13:40:00,670.66,670.99,668.05,668.42,7188.0,666.9758,667.3039,664.3801,664.7481,7188.0
2025-04-02 13:50:00,667.93,669.39,666.7,669.35,6141.0,664.2608,665.7127,663.0375,665.673,6141.0
2025-04-02 14:00:00,668.58,670.16,666.92,666.92,6207.0,664.9072,666.4785,663.2563,663.2563,6207.0
2025-04-02 14:10:00,667.52,668.39,666.48,666.49,6922.0,663.853,664.7182,662.8187,662.8287,6922.0
2025-04-02 14:20:00,666.38,667.29,665.0,665.35,5820.0,662.7193,663.6243,661.3469,661.6949,5820.0
2025-04-02 14:30:00,664.69,668.1,664.65,667.86,6562.0,661.0386,664.4298,660.9988,664.1911,6562.0
2025-04-02 14:40:00,667.86,668.5,666.72,667.09,9509.0,664.1911,664.8276,663.0574,663.4254,9509.0
2025-04-02 14:50:00,667.5,667.53,665.0,666.0,4640.0,663.8331,663.863,661.3469,662.3414,4640.0
2025-04-02 15:00:00,665.22,667.77,665.21,667.77,4779.0,661.5656,664.1016,661.5557,664.1016,4779.0
2025-04-02 15:10:00,666.88,667.15,665.29,666.04,8602.0,663.2165,663.485,661.6353,662.3811,8602.0
2025-04-02 15:20:00,666.25,668.0,665.84,667.92,7550.0,662.59,664.3304,662.1822,664.2508,7550.0
2025-04-02 15:30:00,666.56,669.24,666.4,668.25,13588.0,662.8983,665.5636,662.7392,664.579,13588.0
2025-04-02 15:40:00,668.55,671.29,668.17,670.81,9289.0,664.8774,667.6023,664.4994,667.1249,9289.0
2025-04-02 15:50:00,670.6,671.07,669.07,669.18,36390.0,666.9161,667.3835,665.3945,665.5039,36390.0
2025-04-03 09:30:00,649.31,650.97,644.81,648.99,95017.0,645.743,647.3939,641.2678,645.4248,95017.0
2025-04-03 09:40:00,648.54,649.19,646.21,648.44,28751.0,644.9773,645.6237,642.6601,644.8778,28751.0
2025-04-03 09:50:00,648.31,650.66,646.0,646.95,20412.0,644.7485,647.0856,642.4512,643.396,20412.0
2025-04-03 10:00:00,646.62,648.38,644.57,645.01,23241.0,643.0678,644.8182,641.0291,641.4667,23241.0
2025-04-03 10:10:00,645.1,646.35,642.54,644.83,18888.0,641.5562,642.7993,639.0102,641.2877,18888.0
2025-04-03 10:20:00,644.58,647.78,644.58,645.89,21112.0,641.039,644.2215,641.039,642.3418,21112.0
2025-04-03 10:30:00,645.91,647.61,642.74,643.22,27982.0,642.3617,644.0524,639.2091,639.6865,27982.0
2025-04-03 10:40:00,643.75,644.88,642.0,642.48,19149.0,640.2136,641.3374,638.4732,638.9506,19149.0
2025-04-03 10:50:00,642.56,643.0,640.85,641.07,38221.0,639.0301,639.4677,637.3295,637.5483,38221.0
2025-04-03 11:00:00,641.01,642.28,639.62,639.87,40341.0,637.4886,638.7517,636.1063,636.3549,40341.0
2025-04-03 11:10:00,639.87,641.66,639.79,640.41,18448.0,636.3549,638.1351,636.2753,636.8919,18448.0
2025-04-03 11:20:00,640.1,640.7,638.4,638.82,18758.0,636.5836,637.1803,634.893,635.3107,18758.0
2025-04-03 11:30:00,638.87,640.75,638.5,639.88,33402.0,635.3604,637.2301,634.9924,636.3649,33402.0
2025-04-03 11:40:00,639.84,641.48,637.73,638.22,17752.0,636.3251,637.9561,634.2267,634.714,17752.0
2025-04-03 11:50:00,638.24,638.32,635.94,636.82,20594.0,634.7339,634.8134,632.4465,633.3217,20594.0
2025-04-03 12:00:00,636.2,638.54,636.2,636.85,12796.0,632.7051,635.0322,632.7051,633.3515,12796.0
2025-04-03 12:10:00,636.66,639.43,636.29,638.93,16731.0,633.1625,635.9173,632.7946,635.4201,16731.0
2025-04-03 12:20:00,639.03,639.44,636.85,638.64,12651.0,635.5195,635.9273,633.3515,635.1317,12651.0
2025-04-03 12:30:00,638.8,639.39,635.52,635.8,13616.0,635.2908,635.8775,632.0288,632.3073,13616.0
2025-04-03 12:40:00,636.41,637.96,635.53,636.56,13490.0,632.9139,634.4554,632.0387,633.0631,13490.0
2025-04-03 12:50:00,636.62,636.62,632.4,632.8,19844.0,633.1228,633.1228,628.9259,629.3237,19844.0
2025-04-03 13:00:00,632.74,633.66,631.75,633.0,10693.0,629.2641,630.179,628.2795,629.5226,10693.0
2025-04-03 13:10:00,633.11,634.5,632.33,633.4,16004.0,629.632,631.0144,628.8563,629.9204,16004.0
2025-04-03 13:20:00,633.4,634.09,632.25,632.98,15431.0,629.9204,630.6067,628.7768,629.5028,15431.0
2025-04-03 13:30:00,633.01,635.9,632.87,635.4,10410.0,629.5326,632.4067,629.3934,631.9095,10410.0
2025-04-03 13:40:00,635.35,636.81,635.35,635.69,9065.0,631.8597,633.3117,631.8597,632.1979,9065.0
2025-04-03 13:50:00,635.72,635.78,633.8,634.01,9736.0,632.2277,632.2874,630.3183,630.5271,9736.0
2025-04-03 14:00:00,633.99,634.93,632.24,632.77,11967.0,630.5072,631.442,628.7668,629.2939,11967.0
2025-04-03 14:10:00,632.76,633.15,629.23,630.0,24614.0,629.284,629.6718,625.7734,626.5391,24614.0
2025-04-03 14:20:00,629.91,632.1,629.91,630.43,16223.0,626.4496,628.6276,626.4496,626.9668,16223.0
2025-04-03 14:30:00,631.3,633.0,630.04,632.34,19691.0,627.832,629.5226,626.5789,628.8663,19691.0
2025-04-03 14:40:00,632.1,635.22,630.46,631.06,43467.0,628.6276,631.7304,626.9966,627.5933,43467.0
2025-04-03 14:50:00,630.59,633.16,630.46,631.63,34850.0,627.1259,629.6818,626.9966,628.1602,34850.0
2025-04-03 15:00:00,631.58,631.58,627.43,628.9,44969.0,628.1104,628.1104,623.9832,625.4452,44969.0
2025-04-03 15:10:00,628.9,629.37,624.6,625.66,53579.0,625.4452,625.9126,621.1688,622.223,53579.0
2025-04-03 15:20:00,625.66,627.81,625.15,625.6,34993.0,622.223,624.3612,621.7158,622.1633,34993.0
2025-04-03 15:30:00,625.63,626.7,624.54,626.65,32170.0,622.1931,623.2573,621.1091,623.2075,32170.0
2025-04-03 15:40:00,626.35,627.87,624.48,625.63,32950.0,622.9092,624.4208,621.0494,622.1931,32950.0
2025-04-03 15:50:00,625.41,626.91,622.82,623.23,118379.0,621.9743,623.4661,619.3986,619.8063,118379.0
2025-04-04 09:30:00,622.47,626.09,614.96,617.6,98287.0,619.0505,622.6506,611.5817,614.2072,98287.0
2025-04-04 09:40:00,616.98,623.76,613.85,620.76,59398.0,613.5907,620.3334,610.4778,617.3499,59398.0
2025-04-04 09:50:00,620.39,625.97,620.39,624.48,65236.0,616.9819,622.5313,616.9819,621.0494,65236.0
2025-04-04 10:00:00,624.36,624.6,615.77,615.77,49770.0,620.9301,621.1688,612.3873,612.3873,49770.0
2025-04-04 10:10:00,615.71,616.45,611.61,614.87,42268.0,612.3276,613.0636,608.2502,611.4922,42268.0
2025-04-04 10:20:00,615.56,616.72,609.46,610.02,44648.0,612.1785,613.3321,606.112,606.6689,44648.0
2025-04-04 10:30:00,609.94,612.88,606.86,608.85,44221.0,606.5893,609.5132,603.5262,605.5053,44221.0
2025-04-04 10:40:00,608.81,609.51,599.52,599.52,44887.0,605.4655,606.1617,596.2266,596.2266,44887.0
2025-04-04 10:50:00,599.71,608.3,597.69,605.63,52387.0,596.4155,604.9583,594.4066,602.303,52387.0
2025-04-04 11:00:00,605.34,617.78,603.94,611.85,68509.0,602.0146,614.3863,600.6223,608.4888,68509.0
2025-04-04 11:10:00,612.47,623.47,612.14,619.65,62167.0,609.1054,620.045,608.7772,616.246,62167.0
2025-04-04 11:20:00,619.61,626.38,619.61,622.91,68941.0,616.2062,622.939,616.2062,619.4881,68941.0
2025-04-04 11:30:00,622.46,623.62,613.44,616.03,71650.0,619.0405,620.1942,610.0701,612.6459,71650.0
2025-04-04 11:40:00,616.69,621.52,615.54,621.52,30758.0,613.3022,618.1057,612.1586,618.1057,30758.0
2025-04-04 11:50:00,620.92,621.03,614.31,614.37,25128.0,617.509,617.6184,610.9353,610.995,25128.0
2025-04-04 12:00:00,615.34,617.06,612.98,613.25,27189.0,611.9597,613.6702,609.6126,609.8811,27189.0
2025-04-04 12:10:00,613.13,616.25,610.0,610.0,20320.0,609.7618,612.8647,606.649,606.649,20320.0
2025-04-04 12:20:00,610.93,610.93,606.65,609.23,34233.0,607.5739,607.5739,603.3174,605.8832,34233.0
2025-04-04 12:30:00,609.33,613.78,608.69,613.06,25651.0,605.9827,610.4082,605.3462,609.6922,25651.0
2025-04-04 12:40:00,612.63,613.3,608.24,609.38,15062.0,609.2645,609.9309,604.8987,606.0324,15062.0
2025-04-04 12:50:00,608.95,611.31,608.05,610.63,21303.0,605.6048,607.9518,604.7097,607.2755,21303.0
2025-04-04 13:00:00,611.15,614.0,610.11,611.01,25983.0,607.7927,610.627,606.7584,607.6534,25983.0
2025-04-04 13:10:00,611.43,611.83,606.07,608.15,17583.0,608.0711,608.4689,602.7406,604.8092,17583.0
2025-04-04 13:20:00,608.47,610.16,607.54,608.37,21323.0,605.1274,606.8081,604.2025,605.0279,21323.0
2025-04-04 13:30:00,607.93,612.19,605.83,611.75,19776.0,604.5904,608.827,602.5019,608.3894,19776.0
2025-04-04 13:40:00,612.05,614.81,609.38,614.81,22550.0,608.6877,611.4326,606.0324,611.4326,22550.0
2025-04-04 13:50:00,614.22,614.22,609.55,613.24,19301.0,610.8458,610.8458,606.2015,609.8712,19301.0
2025-04-04 14:00:00,613.24,615.23,611.08,611.8,23010.0,609.8712,611.8503,607.7231,608.4391,23010.0
2025-04-04 14:10:00,611.73,612.54,608.25,609.11,32952.0,608.3695,609.175,604.9086,605.7639,32952.0
2025-04-04 14:20:00,609.0,609.52,607.06,608.15,17780.0,605.6545,606.1716,603.7251,604.8092,17780.0
2025-04-04 14:30:00,608.52,608.83,605.73,607.51,22551.0,605.1771,605.4854,602.4025,604.1727,22551.0
2025-04-04 14:40:00,608.01,610.91,606.88,610.9,26976.0,604.6699,607.554,603.5461,607.5441,26976.0
2025-04-04 14:50:00,610.89,612.38,609.65,610.25,23505.0,607.5341,609.0159,606.3009,606.8976,23505.0
2025-04-04 15:00:00,610.6,611.37,608.78,609.97,27983.0,607.2457,608.0115,605.4357,606.6192,27983.0
2025-04-04 15:10:00,609.98,613.99,608.41,608.99,33801.0,606.6291,610.6171,605.0677,605.6445,33801.0
2025-04-04 15:20:00,609.01,613.77,609.01,612.23,32838.0,605.6644,610.3983,605.6644,608.8667,32838.0
2025-04-04 15:30:00,611.74,616.8,611.74,614.48,41556.0,608.3794,613.4116,608.3794,611.1044,41556.0
2025-04-04 15:40:00,614.45,616.63,610.28,611.55,47542.0,611.0745,613.2426,606.9275,608.1905,47542.0
2025-04-04 15:50:00,610.27,610.5,605.0,605.69,164294.0,606.9175,607.1462,601.6765,602.3627,164294.0
2025-04-07 09:30:00,586.5,588.95,581.53,583.44,143339.0,583.2781,585.7146,578.3354,580.2349,143339.0
2025-04-07 09:40:00,583.44,592.69,578.51,591.45,71282.0,580.2349,589.4341,575.332,588.2009,71282.0
2025-04-07 09:50:00,591.4,612.75,591.37,611.29,72390.0,588.1512,609.3839,588.1213,607.9319,72390.0
2025-04-07 10:00:00,610.5,615.76,606.37,613.05,86205.0,607.1462,612.3774,603.0389,609.6822,86205.0
2025-04-07 10:10:00,613.0,652.85,613.0,640.07,156825.0,609.6325,649.2636,609.6325,636.5538,156825.0
2025-04-07 10:20:00,638.95,639.6,609.17,612.78,77858.0,635.44,636.0864,605.8236,609.4137,77858.0
2025-04-07 10:30:00,613.69,623.96,604.27,604.75,90023.0,610.3187,620.5323,600.9505,601.4278,90023.0
2025-04-07 10:40:00,603.93,613.35,603.35,612.77,55299.0,600.6123,609.9806,600.0355,609.4038,55299.0
2025-04-07 10:50:00,612.88,626.98,612.0,622.79,43611.0,609.5132,623.5357,608.638,619.3687,43611.0
2025-04-07 11:00:00,622.92,628.84,615.67,616.48,43080.0,619.498,625.3855,612.2878,613.0934,43080.0
2025-04-07 11:10:00,616.18,619.51,601.5,606.18,140021.0,612.795,616.1068,598.1957,602.85,140021.0
2025-04-07 11:20:00,606.13,613.51,603.19,604.5,48346.0,602.8003,610.1397,599.8764,601.1792,48346.0
2025-04-07 11:30:00,603.77,607.2,599.75,603.17,140115.0,600.4532,603.8644,596.4553,599.8565,140115.0
2025-04-07 11:40:00,603.61,611.17,603.54,608.97,25711.0,600.2941,607.8126,600.2245,605.6247,25711.0
2025-04-07 11:50:00,609.02,610.56,603.5,603.65,21110.0,605.6744,607.2059,600.1847,600.3339,21110.0
2025-04-07 12:00:00,602.6,603.05,596.83,598.16,21872.0,599.2896,599.7372,593.5513,594.874,21872.0
2025-04-07 12:10:00,597.85,602.05,597.28,601.34,19413.0,594.5657,598.7427,593.9989,598.0366,19413.0
2025-04-07 12:20:00,600.71,606.59,597.71,605.74,22204.0,597.41,603.2577,594.4265,602.4124,22204.0
2025-04-07 12:30:00,605.16,610.75,605.16,606.23,14915.0,601.8356,607.3949,601.8356,602.8997,14915.0
2025-04-07 12:40:00,606.53,607.02,599.83,601.74,20394.0,603.1981,603.6854,596.5349,598.4344,20394.0
2025-04-07 12:50:00,600.27,604.85,599.61,601.16,23754.0,596.9724,601.5273,596.3161,597.8576,23754.0
2025-04-07 13:00:00,601.81,612.39,601.81,604.75,40143.0,598.504,609.0259,598.504,601.4278,40143.0
2025-04-07 13:10:00,606.2,614.0,602.42,613.1,17165.0,602.8699,610.627,599.1106,609.732,17165.0
2025-04-07 13:20:00,612.78,615.68,609.85,615.68,18877.0,609.4137,612.2978,606.4998,612.2978,18877.0
2025-04-07 13:30:00,615.31,617.07,610.24,617.06,26395.0,611.9298,613.6802,606.8877,613.6702,26395.0
2025-04-07 13:40:00,617.12,623.46,615.81,619.97,45932.0,613.7299,620.0351,612.4271,616.5642,45932.0
2025-04-07 13:50:00,620.01,624.35,619.05,624.35,27345.0,616.604,620.9202,615.6493,620.9202,27345.0
2025-04-07 14:00:00,624.38,625.62,618.73,621.79,27735.0,620.95,622.1832,615.331,618.3742,27735.0
2025-04-07 14:10:00,622.41,626.99,617.98,625.31,28409.0,618.9908,623.5457,614.5852,621.8749,28409.0
2025-04-07 14:20:00,625.7,626.48,616.87,617.0,20690.0,622.2627,623.0385,613.4813,613.6105,20690.0
2025-04-07 14:30:00,618.49,624.35,618.0,622.63,29474.0,615.0924,620.9202,614.605,619.2096,29474.0
2025-04-07 14:40:00,622.62,624.39,618.63,619.69,28643.0,619.1997,620.9599,615.2316,616.2858,28643.0
2025-04-07 14:50:00,618.81,619.51,611.06,613.06,32120.0,615.4106,616.1068,607.7032,609.6922,32120.0
2025-04-07 15:00:00,613.82,617.0,610.67,613.17,25136.0,610.448,613.6105,607.3153,609.8016,25136.0
2025-04-07 15:10:00,611.41,616.64,608.74,615.27,34426.0,608.0512,613.2525,605.3959,611.89,34426.0
2025-04-07 15:20:00,615.27,616.24,610.44,611.18,29153.0,611.89,612.8547,607.0866,607.8225,29153.0
2025-04-07 15:30:00,611.21,619.24,611.2,615.4,50802.0,607.8523,615.8382,607.8424,612.0193,50802.0
2025-04-07 15:40:00,616.59,616.59,611.5,613.34,30302.0,613.2028,613.2028,608.1408,609.9706,30302.0
2025-04-07 15:50:00,610.98,616.79,610.26,616.76,86061.0,607.6236,613.4017,606.9076,613.3719,86061.0
2025-04-08 09:30:00,632.44,635.36,628.25,629.83,71279.0,628.9657,631.8697,624.7987,626.3701,71279.0
2025-04-08 09:40:00,629.84,634.56,627.13,629.43,25192.0,626.38,631.0741,623.6849,625.9723,25192.0
2025-04-08 09:50:00,628.17,636.08,628.17,634.86,33821.0,624.7192,632.5857,624.7192,631.3724,33821.0
2025-04-08 10:00:00,634.42,636.78,634.13,636.77,41301.0,630.9348,633.2819,630.6464,633.2719,41301.0
2025-04-08 10:10:00,636.72,637.9,635.16,635.4,35877.0,633.2222,634.3957,631.6708,631.9095,35877.0
2025-04-08 10:20:00,635.21,636.17,633.98,634.35,29683.0,631.7205,632.6752,630.4973,630.8652,29683.0
2025-04-08 10:30:00,634.0,634.9,632.53,634.53,21591.0,630.5172,631.4122,629.0552,631.0442,21591.0
2025-04-08 10:40:00,634.07,634.42,629.55,630.39,24249.0,630.5868,630.9348,626.0916,626.927,24249.0
2025-04-08 10:50:00,629.97,629.97,624.98,626.7,24458.0,626.5093,626.5093,621.5467,623.2573,24458.0
2025-04-08 11:00:00,626.84,630.52,626.71,629.19,14545.0,623.3965,627.0563,623.2672,625.7336,14545.0
2025-04-08 11:10:00,629.31,629.31,623.91,626.0,17000.0,625.8529,625.8529,620.4826,622.5611,17000.0
2025-04-08 11:20:00,626.2,626.93,624.4,625.02,30685.0,622.76,623.486,620.9699,621.5865,30685.0
2025-04-08 11:30:00,624.81,631.72,623.86,631.07,43319.0,621.3776,628.2497,620.4329,627.6032,43319.0
2025-04-08 11:40:00,631.28,632.48,629.1,629.11,4012.0,627.8121,629.0055,625.6441,625.654,4012.0
2025-04-08 11:50:00,628.29,631.4,625.66,631.4,8390.0,624.8385,627.9314,622.223,627.9314,8390.0
2025-04-08 12:00:00,630.38,632.47,629.58,630.48,5930.0,626.917,628.9956,626.1214,627.0165,5930.0
2025-04-08 12:10:00,631.21,633.85,627.67,628.26,5777.0,627.7425,630.368,624.2219,624.8087,5777.0
2025-04-08 12:20:00,627.88,628.3,624.89,627.91,9513.0,624.4308,624.8485,621.4572,624.4606,9513.0
2025-04-08 12:30:00,628.2,628.68,616.63,616.83,28063.0,624.749,625.2264,613.2426,613.4415,28063.0
2025-04-08 12:40:00,617.45,620.12,614.85,619.86,18633.0,614.0581,616.7134,611.4724,616.4548,18633.0
2025-04-08 12:50:00,618.42,620.7,615.07,615.68,16700.0,615.0227,617.2902,611.6911,612.2978,16700.0
2025-04-08 13:00:00,614.85,617.95,612.0,612.09,16890.0,611.4724,614.5553,608.638,608.7275,16890.0
2025-04-08 13:10:00,612.58,617.68,610.24,614.72,15043.0,609.2148,614.2868,606.8877,611.3431,15043.0
2025-04-08 13:20:00,614.71,617.89,612.66,612.66,13010.0,611.3331,614.4957,609.2944,609.2944,13010.0
2025-04-08 13:30:00,612.14,616.92,610.92,616.92,19292.0,608.7772,613.531,607.5639,613.531,19292.0
2025-04-08 13:40:00,617.31,624.39,615.1,616.77,20095.0,613.9188,620.9599,611.721,613.3818,20095.0
2025-04-08 13:50:00,615.17,620.27,615.16,619.02,16714.0,611.7906,616.8626,611.7806,615.6194,16714.0
2025-04-08 14:00:00,618.08,619.9,614.95,615.53,8685.0,614.6846,616.4946,611.5718,612.1486,8685.0
2025-04-08 14:10:00,615.87,619.05,613.85,618.61,10827.0,612.4867,615.6493,610.4778,615.2117,10827.0
2025-04-08 14:20:00,617.97,617.97,611.39,612.27,13006.0,614.5752,614.5752,608.0314,608.9065,13006.0
2025-04-08 14:30:00,613.33,618.61,609.0,609.22,27110.0,609.9607,615.2117,605.6545,605.8733,27110.0
2025-04-08 14:40:00,608.92,610.09,606.29,607.19,23069.0,605.5749,606.7385,602.9594,603.8544,23069.0
2025-04-08 14:50:00,607.17,608.34,603.53,604.81,21829.0,603.8345,604.9981,600.2145,601.4875,21829.0
2025-04-08 15:00:00,604.7,605.09,596.53,596.81,29153.0,601.3781,601.766,593.253,593.5315,29153.0
2025-04-08 15:10:00,596.41,597.44,590.0,591.04,34161.0,593.1337,594.158,586.7589,587.7932,34161.0
2025-04-08 15:20:00,590.95,596.75,590.94,594.6,72438.0,587.7036,593.4718,587.6937,591.3336,72438.0
2025-04-08 15:30:00,594.43,594.56,585.0,586.0,35221.0,591.1645,591.2938,581.7863,582.7808,35221.0
2025-04-08 15:40:00,585.77,590.76,582.89,582.89,34154.0,582.5521,587.5147,579.6879,579.6879,34154.0
2025-04-08 15:50:00,584.03,597.28,583.94,595.94,120347.0,580.8217,593.9989,580.7322,592.6662,120347.0
2025-04-09 09:30:00,618.02,619.1,610.51,616.74,76988.0,614.6249,615.699,607.1562,613.352,76988.0
2025-04-09 09:40:00,616.85,621.57,615.77,619.5,49037.0,613.4614,618.1554,612.3873,616.0968,49037.0
2025-04-09 09:50:00,619.64,621.71,618.25,618.25,42584.0,616.236,618.2947,614.8537,614.8537,42584.0
2025-04-09 10:00:00,618.61,622.86,616.68,617.4,33210.0,615.2117,619.4383,613.2923,614.0083,33210.0
2025-04-09 10:10:00,617.23,618.73,614.84,617.14,35443.0,613.8393,615.331,611.4624,613.7498,35443.0
2025-04-09 10:20:00,617.35,618.83,614.33,616.42,29666.0,613.9586,615.4305,610.9552,613.0337,29666.0
2025-04-09 10:30:00,616.8,620.04,615.6,615.88,33787.0,613.4116,616.6338,612.2182,612.4967,33787.0
2025-04-09 10:40:00,614.93,616.67,613.2,613.26,12276.0,611.5519,613.2824,609.8314,609.8911,12276.0
2025-04-09 10:50:00,613.48,613.61,607.22,607.24,18417.0,610.1099,610.2392,603.8843,603.9042,18417.0
2025-04-09 11:00:00,607.32,615.2,606.86,615.0,26379.0,603.9837,611.8204,603.5262,611.6215,26379.0
2025-04-09 11:10:00,614.79,616.87,613.89,616.63,16779.0,611.4127,613.4813,610.5176,613.2426,16779.0
2025-04-09 11:20:00,616.57,618.49,615.3,615.3,20769.0,613.1829,615.0924,611.9199,611.9199,20769.0
2025-04-09 11:30:00,615.11,616.15,609.9,610.3,47953.0,611.7309,612.7652,606.5495,606.9473,47953.0
2025-04-09 11:40:00,611.37,617.0,608.73,615.61,24141.0,608.0115,613.6105,605.386,612.2282,24141.0
2025-04-09 11:50:00,615.04,616.34,611.4,612.78,7705.0,611.6613,612.9542,608.0413,609.4137,7705.0
2025-04-09 12:00:00,612.45,615.59,612.0,615.31,5412.0,609.0855,612.2083,608.638,611.9298,5412.0
2025-04-09 12:10:00,614.6,620.0,614.6,618.9,9553.0,611.2237,616.5941,611.2237,615.5001,9553.0
2025-04-09 12:20:00,617.46,620.27,617.21,618.01,7357.0,614.068,616.8626,613.8194,614.615,7357.0
2025-04-09 12:30:00,617.0,619.48,616.74,617.66,9105.0,613.6105,616.0769,613.352,614.2669,9105.0
2025-04-09 12:40:00,618.56,618.65,616.98,618.1,5708.0,615.162,615.2515,613.5907,614.7045,5708.0
2025-04-09 12:50:00,618.88,622.18,617.21,619.42,9697.0,615.4802,618.7621,613.8194,616.0172,9697.0
2025-04-09 13:00:00,619.78,626.26,619.0,621.17,20976.0,616.3753,622.8197,615.5996,617.7576,20976.0
2025-04-09 13:10:00,621.33,637.12,618.02,636.57,22848.0,617.9168,633.62,614.6249,633.073,22848.0
2025-04-09 13:20:00,636.74,660.76,628.24,648.65,86675.0,633.2421,657.1301,624.7888,645.0867,86675.0
2025-04-09 13:30:00,648.65,666.66,646.08,653.75,87282.0,645.0867,662.9977,642.5308,650.1587,87282.0
2025-04-09 13:40:00,654.1,663.94,649.26,660.78,98733.0,650.5067,660.2927,645.6933,657.15,98733.0
2025-04-09 13:50:00,659.2,666.72,656.89,664.29,74974.0,655.5787,663.0574,653.2814,660.6408,74974.0
2025-04-09 14:00:00,664.28,672.14,657.55,665.6,57977.0,660.6308,668.4476,653.9378,661.9436,57977.0
2025-04-09 14:10:00,665.6,675.29,664.0,671.05,55137.0,661.9436,671.5803,660.3523,667.3636,55137.0
2025-04-09 14:20:00,671.05,681.45,669.0,677.77,37611.0,667.3636,677.7065,665.3249,674.0467,37611.0
2025-04-09 14:30:00,677.77,681.27,674.17,678.26,35939.0,674.0467,677.5275,670.4665,674.534,35939.0
2025-04-09 14:40:00,677.99,678.26,666.72,672.94,38035.0,674.2655,674.534,663.0574,669.2432,38035.0
2025-04-09 14:50:00,672.94,676.18,665.12,665.12,21337.0,669.2432,672.4654,661.4662,661.4662,21337.0
2025-04-09 15:00:00,666.07,672.6,663.74,672.6,33896.0,662.411,668.9051,660.0938,668.9051,33896.0
2025-04-09 15:10:00,674.54,678.27,673.0,678.21,36748.0,670.8344,674.544,669.3029,674.4843,36748.0
2025-04-09 15:20:00,677.87,682.38,677.39,680.61,51702.0,674.1462,678.6314,673.6688,676.8711,51702.0
2025-04-09 15:30:00,680.5,684.98,677.31,681.18,59724.0,676.7617,681.2171,673.5892,677.438,59724.0
2025-04-09 15:40:00,681.92,681.92,675.06,680.93,52193.0,678.1739,678.1739,671.3516,677.1893,52193.0
2025-04-09 15:50:00,680.95,692.29,680.94,687.52,240906.0,677.2092,688.4869,677.1993,683.7431,240906.0
2025-04-10 09:30:00,656.5,659.39,651.71,655.15,74890.0,652.8935,655.7677,648.1299,651.551,74890.0
2025-04-10 09:40:00,654.38,660.23,652.74,659.15,51484.0,650.7852,656.6031,649.1542,655.529,51484.0
2025-04-10 09:50:00,659.1,661.66,655.34,656.0,23717.0,655.4793,658.0252,651.7399,652.3963,23717.0
2025-04-10 10:00:00,655.44,657.02,652.24,654.58,24954.0,651.8394,653.4107,648.657,650.9841,24954.0
2025-04-10 10:10:00,654.57,654.57,650.0,653.22,17663.0,650.9742,650.9742,646.4293,649.6316,17663.0
2025-04-10 10:20:00,653.95,660.36,653.85,655.81,26070.0,650.3576,656.7323,650.2581,652.2073,26070.0
2025-04-10 10:30:00,656.61,660.0,656.55,657.43,30235.0,653.0029,656.3743,652.9433,653.8184,30235.0
2025-04-10 10:40:00,657.8,658.89,653.0,653.81,11404.0,654.1864,655.2704,649.4128,650.2183,11404.0
2025-04-10 10:50:00,653.42,656.0,652.59,654.28,10297.0,649.8305,652.3963,649.005,650.6857,10297.0
2025-04-10 11:00:00,654.16,654.16,650.95,652.34,74084.0,650.5664,650.5664,647.374,648.7564,74084.0
2025-04-10 11:10:00,652.96,653.29,648.88,649.72,13638.0,649.373,649.7012,645.3154,646.1508,13638.0
2025-04-10 11:20:00,649.43,649.58,644.65,644.65,17178.0,645.8624,646.0116,641.1086,641.1086,17178.0
2025-04-10 11:30:00,645.22,646.12,642.18,642.51,33261.0,641.6755,642.5706,638.6522,638.9804,33261.0
2025-04-10 11:40:00,642.63,645.15,641.28,642.02,19694.0,639.0997,641.6059,637.7572,638.4931,19694.0
2025-04-10 11:50:00,642.0,644.71,638.72,642.31,12974.0,638.4732,641.1683,635.2112,638.7815,12974.0
2025-04-10 12:00:00,642.24,644.07,636.02,639.12,30439.0,638.7119,640.5318,632.5261,635.609,30439.0
2025-04-10 12:10:00,639.75,640.18,632.4,634.24,15458.0,636.2356,636.6632,628.9259,630.7558,15458.0
2025-04-10 12:20:00,633.16,634.08,627.63,632.36,23482.0,629.6818,630.5967,624.1821,628.8862,23482.0
2025-04-10 12:30:00,631.69,641.62,631.69,640.64,22335.0,628.2198,638.0953,628.2198,637.1207,22335.0
2025-04-10 12:40:00,639.4,648.88,639.22,648.56,23272.0,635.8875,645.3154,635.7085,644.9972,23272.0
2025-04-10 12:50:00,648.65,648.77,642.14,646.62,12520.0,645.0867,645.206,638.6124,643.0678,12520.0
2025-04-10 13:00:00,646.36,653.8,642.16,642.16,9432.0,642.8093,650.2084,638.6323,638.6323,9432.0
2025-04-10 13:10:00,642.16,642.16,636.01,637.37,15107.0,638.6323,638.6323,632.5161,633.8686,15107.0
2025-04-10 13:20:00,637.37,639.87,633.01,639.87,55345.0,633.8686,636.3549,629.5326,636.3549,55345.0
2025-04-10 13:30:00,639.05,644.38,638.37,640.19,6845.0,635.5394,640.8401,634.8631,636.6731,6845.0
2025-04-10 13:40:00,640.8,644.73,639.01,641.28,25782.0,637.2798,641.1882,635.4996,637.7572,25782.0
2025-04-10 13:50:00,641.24,644.68,637.97,643.7,24472.0,637.7174,641.1385,634.4653,640.1639,24472.0
2025-04-10 14:00:00,642.77,648.0,639.64,639.64,22109.0,639.239,644.4402,636.1262,636.1262,22109.0
2025-04-10 14:10:00,639.98,642.18,635.77,642.06,15667.0,636.4643,638.6522,632.2774,638.5329,15667.0
2025-04-10 14:20:00,642.0,651.45,640.65,651.39,9158.0,638.4732,647.8713,637.1306,647.8116,9158.0
2025-04-10 14:30:00,651.0,654.5,647.3,650.72,9914.0,647.4238,650.9045,643.7441,647.1453,9914.0
2025-04-10 14:40:00,652.08,654.3,647.99,648.5,13554.0,648.4978,650.7056,644.4303,644.9375,13554.0
2025-04-10 14:50:00,649.35,653.41,647.0,651.85,16607.0,645.7828,649.8205,643.4457,648.2691,16607.0
2025-04-10 15:00:00,650.92,656.74,646.24,647.61,15412.0,647.3442,653.1322,642.6899,644.0524,15412.0
2025-04-10 15:10:00,647.44,650.87,645.78,649.0,20466.0,643.8833,647.2945,642.2324,645.4347,20466.0
2025-04-10 15:20:00,649.97,652.52,642.66,642.66,20344.0,646.3994,648.9354,639.1296,639.1296,20344.0
2025-04-10 15:30:00,642.95,648.79,642.35,642.92,21562.0,639.418,645.2259,638.8213,639.3882,21562.0
2025-04-10 15:40:00,642.36,643.57,637.44,640.62,41463.0,638.8312,640.0346,633.9383,637.1008,41463.0
2025-04-10 15:50:00,639.69,650.93,639.54,649.93,126005.0,636.1759,647.3541,636.0267,646.3596,126005.0
2025-04-11 09:30:00,656.7,659.22,651.65,659.13,53015.0,653.0925,655.5986,648.0702,655.5091,53015.0
2025-04-11 09:40:00,658.95,665.46,656.58,662.02,29572.0,655.3301,661.8043,652.9731,658.3832,29572.0
2025-04-11 09:50:00,662.3,664.11,659.75,661.18,23590.0,658.6617,660.4617,656.1257,657.5478,23590.0
2025-04-11 10:00:00,659.25,665.56,656.71,665.19,31088.0,655.6284,661.9038,653.1024,661.5358,31088.0
2025-04-11 10:10:00,665.74,666.07,658.3,658.3,24658.0,662.0828,662.411,654.6837,654.6837,24658.0
2025-04-11 10:20:00,658.07,658.22,653.66,654.95,18713.0,654.4549,654.6041,650.0692,651.3521,18713.0
2025-04-11 10:30:00,654.78,660.24,654.24,659.8,24277.0,651.183,656.613,650.646,656.1754,24277.0
2025-04-11 10:40:00,658.74,662.41,658.05,660.13,32681.0,655.1212,658.7711,654.435,656.5036,32681.0
2025-04-11 10:50:00,659.86,660.03,655.95,656.73,18645.0,656.2351,656.4042,652.3466,653.1223,18645.0
2025-04-11 11:00:00,656.13,662.66,654.13,655.1,44334.0,652.5256,659.0197,650.5366,651.5012,44334.0
2025-04-11 11:10:00,654.93,655.99,652.08,653.58,21327.0,651.3322,652.3864,648.4978,649.9896,21327.0
2025-04-11 11:20:00,654.18,655.54,651.39,653.13,20475.0,650.5863,651.9388,647.8116,649.5421,20475.0
2025-04-11 11:30:00,652.8,658.74,652.51,658.24,59511.0,649.2139,655.1212,648.9255,654.624,59511.0
2025-04-11 11:40:00,658.48,658.48,655.82,657.44,14891.0,654.8627,654.8627,652.2173,653.8284,14891.0
2025-04-11 11:50:00,656.55,658.41,655.75,658.04,6144.0,652.9433,654.7931,652.1477,654.4251,6144.0
2025-04-11 12:00:00,658.04,660.63,656.5,658.29,9830.0,654.4251,657.0009,652.8935,654.6737,9830.0
2025-04-11 12:10:00,658.69,660.48,658.21,659.18,11214.0,655.0715,656.8517,654.5942,655.5588,11214.0
2025-04-11 12:20:00,660.24,660.24,656.16,657.9,14204.0,656.613,656.613,652.5554,654.2859,14204.0
2025-04-11 12:30:00,657.92,667.54,657.8,664.99,16438.0,654.3057,663.8729,654.1864,661.3369,16438.0
2025-04-11 12:40:00,664.99,666.4,663.07,665.89,29822.0,661.3369,662.7392,659.4275,662.232,29822.0
2025-04-11 12:50:00,666.29,666.75,663.5,664.6,33515.0,662.6298,663.0872,659.8551,660.9491,33515.0
2025-04-11 13:00:00,664.6,666.5,662.82,664.01,13372.0,660.9491,662.8386,659.1788,660.3623,13372.0
2025-04-11 13:10:00,664.34,664.99,659.42,660.06,10700.0,660.6905,661.3369,655.7975,656.434,10700.0
2025-04-11 13:20:00,659.6,661.64,658.8,659.21,7673.0,655.9765,658.0053,655.1809,655.5887,7673.0
2025-04-11 13:30:00,659.55,665.0,657.04,665.0,12806.0,655.9268,661.3469,653.4306,661.3469,12806.0
2025-04-11 13:40:00,664.73,668.2,664.35,666.73,29960.0,661.0783,664.5293,660.7004,663.0674,29960.0
2025-04-11 13:50:00,666.45,669.41,666.05,666.93,14453.0,662.7889,665.7326,662.3911,663.2663,14453.0
2025-04-11 14:00:00,667.21,668.4,665.77,668.09,16348.0,663.5447,664.7282,662.1126,664.4199,16348.0
2025-04-11 14:10:00,667.62,669.84,663.44,664.59,16883.0,663.9525,666.1603,659.7954,660.9391,16883.0
2025-04-11 14:20:00,664.69,665.81,663.55,665.49,14625.0,661.0386,662.1524,659.9048,661.8342,14625.0
2025-04-11 14:30:00,665.96,668.0,664.65,666.46,9256.0,662.3016,664.3304,660.9988,662.7988,9256.0
2025-04-11 14:40:00,666.97,669.3,666.5,668.15,12920.0,663.306,665.6232,662.8386,664.4796,12920.0
2025-04-11 14:50:00,668.0,668.0,664.31,665.15,13161.0,664.3304,664.3304,660.6606,661.496,13161.0
2025-04-11 15:00:00,665.65,670.42,665.57,669.64,19071.0,661.9933,666.7371,661.9137,665.9614,19071.0
2025-04-11 15:10:00,670.05,671.12,668.88,670.97,27766.0,666.3691,667.4332,665.2055,667.2841,27766.0
2025-04-11 15:20:00,671.0,672.0,670.19,670.69,21310.0,667.3139,668.3084,666.5083,667.0056,21310.0
2025-04-11 15:30:00,670.26,671.29,669.0,670.77,42636.0,666.578,667.6023,665.3249,667.0852,42636.0
2025-04-11 15:40:00,670.73,671.27,668.41,669.61,32776.0,667.0454,667.5824,664.7381,665.9315,32776.0
2025-04-11 15:50:00,669.61,670.48,667.0,668.2,83189.0,665.9315,666.7968,663.3359,664.5293,83189.0
2025-04-14 09:30:00,675.75,677.62,674.42,676.03,71468.0,672.0378,673.8975,670.7151,672.3163,71468.0
2025-04-14 09:40:00,675.66,678.33,673.79,677.59,28365.0,671.9483,674.6036,670.0886,673.8677,28365.0
2025-04-14 09:50:00,677.7,678.09,674.4,674.48,10442.0,673.9771,674.3649,670.6952,670.7748,10442.0
2025-04-14 10:00:00,674.68,678.34,674.47,675.73,14567.0,670.9737,674.6136,670.7648,672.0179,14567.0
2025-04-14 10:10:00,675.5,678.0,674.86,677.76,18774.0,671.7892,674.2754,671.1527,674.0368,18774.0
2025-04-14 10:20:00,677.79,679.57,676.89,678.98,10129.0,674.0666,675.8368,673.1715,675.2501,10129.0
2025-04-14 10:30:00,678.72,679.0,676.86,678.21,11669.0,674.9915,675.2699,673.1417,674.4843,11669.0
2025-04-14 10:40:00,677.18,678.26,676.19,677.86,10065.0,673.4599,674.534,672.4754,674.1362,10065.0
2025-04-14 10:50:00,677.75,679.39,676.72,677.17,12585.0,674.0268,675.6578,673.0025,673.45,12585.0
2025-04-14 11:00:00,677.24,677.44,675.19,676.15,11153.0,673.5196,673.7185,671.4809,672.4356,11153.0
2025-04-14 11:10:00,676.32,676.91,674.57,674.86,6440.0,672.6047,673.1914,670.8643,671.1527,6440.0
2025-04-14 11:20:00,675.0,675.01,671.26,671.27,9135.0,671.2919,671.3019,667.5725,667.5824,9135.0
2025-04-14 11:30:00,671.02,672.17,667.43,667.43,26638.0,667.3338,668.4775,663.7635,663.7635,26638.0
2025-04-14 11:40:00,667.69,669.46,664.01,664.01,13792.0,664.0221,665.7824,660.3623,660.3623,13792.0
2025-04-14 11:50:00,664.84,667.16,663.51,664.83,7278.0,661.1877,663.495,659.865,661.1778,7278.0
2025-04-14 12:00:00,664.81,668.34,664.16,666.08,16816.0,661.1579,664.6685,660.5115,662.4209,16816.0
2025-04-14 12:10:00,666.35,668.14,662.73,668.13,14707.0,662.6894,664.4696,659.0893,664.4597,14707.0
2025-04-14 12:20:00,668.05,668.98,666.18,667.04,7985.0,664.3801,665.305,662.5204,663.3756,7985.0
2025-04-14 12:30:00,666.75,671.3,666.75,670.5,12158.0,663.0872,667.6122,663.0872,666.8166,12158.0
2025-04-14 12:40:00,670.59,672.01,669.91,670.09,9328.0,666.9061,668.3183,666.2299,666.4089,9328.0
2025-04-14 12:50:00,669.33,669.77,666.26,668.0,5395.0,665.6531,666.0907,662.5999,664.3304,5395.0
2025-04-14 13:00:00,668.22,673.89,668.03,668.67,11821.0,664.5492,670.188,664.3602,664.9967,11821.0
2025-04-14 13:10:00,669.7,671.24,668.15,670.22,4650.0,666.021,667.5526,664.4796,666.5382,4650.0
2025-04-14 13:20:00,670.13,672.71,670.12,670.53,5616.0,666.4487,669.0145,666.4387,666.8465,5616.0
2025-04-14 13:30:00,670.65,671.53,669.38,670.58,4988.0,666.9658,667.841,665.7028,666.8962,4988.0
2025-04-14 13:40:00,670.03,671.48,669.2,671.14,8754.0,666.3492,667.7913,665.5238,667.4531,8754.0
2025-04-14 13:50:00,671.49,674.2,670.24,673.44,12461.0,667.8012,670.4963,666.5581,669.7405,12461.0
2025-04-14 14:00:00,673.49,676.38,673.45,675.49,11288.0,669.7902,672.6643,669.7504,671.7792,11288.0
2025-04-14 14:10:00,675.61,676.5,674.7,675.5,8603.0,671.8986,672.7837,670.9936,671.7892,8603.0
2025-04-14 14:20:00,676.0,677.77,676.0,676.97,3607.0,672.2864,674.0467,672.2864,673.2511,3607.0
2025-04-14 14:30:00,676.68,678.58,676.67,677.54,19043.0,672.9627,674.8523,672.9527,673.818,19043.0
2025-04-14 14:40:00,677.85,678.53,676.53,677.1,9374.0,674.1263,674.8025,672.8135,673.3804,9374.0
2025-04-14 14:50:00,676.87,677.35,676.24,676.69,5300.0,673.1516,673.629,672.5251,672.9726,5300.0
2025-04-14 15:00:00,676.69,679.32,676.69,679.19,13688.0,672.9726,675.5882,672.9726,675.4589,13688.0
2025-04-14 15:10:00,679.44,680.03,677.49,678.5,16702.0,675.7075,676.2943,673.7682,674.7727,16702.0
2025-04-14 15:20:00,677.71,679.11,676.52,676.52,8871.0,673.987,675.3793,672.8036,672.8036,8871.0
2025-04-14 15:30:00,676.78,677.8,675.95,677.45,10247.0,673.0621,674.0765,672.2367,673.7285,10247.0
2025-04-14 15:40:00,677.62,678.37,675.92,676.27,16507.0,673.8975,674.6434,672.2069,672.5549,16507.0
2025-04-14 15:50:00,676.12,676.21,672.3,672.68,54622.0,672.4058,672.4953,668.6068,668.9847,54622.0
2025-04-15 09:30:00,679.38,682.82,677.68,682.4,109952.0,675.6479,679.069,673.9572,678.6513,109952.0
2025-04-15 09:40:00,682.34,685.16,681.52,685.14,38796.0,678.5916,681.3961,677.7761,681.3762,38796.0
2025-04-15 09:50:00,685.16,686.0,684.2,685.0,47618.0,681.3961,682.2315,680.4414,681.237,47618.0
2025-04-15 10:00:00,684.96,686.33,684.0,684.93,43655.0,681.1972,682.5597,680.2425,681.1674,43655.0
2025-04-15 10:10:00,684.68,687.53,680.19,680.92,49150.0,680.9187,683.7531,676.4534,677.1794,49150.0
2025-04-15 10:20:00,680.8,683.83,679.48,682.71,25503.0,677.0601,680.0734,675.7473,678.9596,25503.0
2025-04-15 10:30:00,682.69,685.65,682.68,683.81,11359.0,678.9397,681.8834,678.9297,680.0535,11359.0
2025-04-15 10:40:00,683.84,685.13,681.09,683.86,19704.0,680.0834,681.3663,677.3485,680.1032,19704.0
2025-04-15 10:50:00,684.37,686.31,683.23,684.09,14395.0,680.6104,682.5398,679.4767,680.332,14395.0
2025-04-15 11:00:00,683.59,685.18,683.36,683.93,11405.0,679.8347,681.416,679.606,680.1729,11405.0
2025-04-15 11:10:00,683.51,684.23,683.0,683.82,7124.0,679.7552,680.4712,679.248,680.0635,7124.0
2025-04-15 11:20:00,684.25,684.4,682.56,682.73,9553.0,680.4911,680.6403,678.8104,678.9795,9553.0
2025-04-15 11:30:00,682.59,684.58,682.37,684.32,18922.0,678.8402,680.8193,678.6214,680.5607,18922.0
2025-04-15 11:40:00,684.98,685.03,683.62,683.62,7687.0,681.2171,681.2668,679.8646,679.8646,7687.0
2025-04-15 11:50:00,684.07,685.37,682.01,683.37,10722.0,680.3121,681.605,678.2634,679.6159,10722.0
2025-04-15 12:00:00,683.96,685.45,683.79,683.84,9730.0,680.2027,681.6845,680.0336,680.0834,9730.0
2025-04-15 12:10:00,683.93,685.21,683.34,683.9,16057.0,680.1729,681.4458,679.5861,680.143,16057.0
2025-04-15 12:20:00,684.0,686.22,683.9,684.62,10489.0,680.2425,682.4503,680.143,680.8591,10489.0
2025-04-15 12:30:00,684.9,686.2,684.12,684.12,5417.0,681.1375,682.4304,680.3618,680.3618,5417.0
2025-04-15 12:40:00,683.97,685.32,683.5,684.41,4805.0,680.2126,681.5552,679.7452,680.6502,4805.0
2025-04-15 12:50:00,684.25,684.25,679.33,680.6,16027.0,680.4911,680.4911,675.5981,676.8612,16027.0
2025-04-15 13:00:00,680.79,682.84,680.01,680.78,24882.0,677.0501,679.0889,676.2744,677.0402,24882.0
2025-04-15 13:10:00,681.26,681.56,678.5,679.01,15894.0,677.5175,677.8159,674.7727,675.2799,15894.0
2025-04-15 13:20:00,678.46,678.8,676.69,677.46,16474.0,674.7329,675.071,672.9726,673.7384,16474.0
2025-04-15 13:30:00,677.11,679.77,677.04,679.5,12655.0,673.3903,676.0357,673.3207,675.7672,12655.0
2025-04-15 13:40:00,679.5,680.4,679.46,680.12,6530.0,675.7672,676.6623,675.7274,676.3838,6530.0
2025-04-15 13:50:00,680.02,680.16,677.9,679.11,8298.0,676.2843,676.4236,674.176,675.3793,8298.0
2025-04-15 14:00:00,679.86,680.0,677.81,679.46,8951.0,676.1252,676.2645,674.0865,675.7274,8951.0
2025-04-15 14:10:00,679.45,679.46,677.94,678.3,12202.0,675.7175,675.7274,674.2158,674.5738,12202.0
2025-04-15 14:20:00,678.3,680.26,678.0,678.79,6457.0,674.5738,676.523,674.2754,675.0611,6457.0
2025-04-15 14:30:00,679.13,680.36,678.79,679.75,10784.0,675.3992,676.6225,675.0611,676.0158,10784.0
2025-04-15 14:40:00,679.57,682.24,679.56,680.62,9053.0,675.8368,678.4921,675.8269,676.881,9053.0
2025-04-15 14:50:00,680.62,682.06,680.53,681.64,12680.0,676.881,678.3131,676.7915,677.8954,12680.0
2025-04-15 15:00:00,680.64,681.88,680.33,681.11,15911.0,676.9009,678.1341,676.5926,677.3684,15911.0
2025-04-15 15:10:00,680.95,682.5,680.66,682.43,14932.0,677.2092,678.7507,676.9208,678.6811,14932.0
2025-04-15 15:20:00,682.13,682.79,680.61,681.64,13400.0,678.3828,679.0391,676.8711,677.8954,13400.0
2025-04-15 15:30:00,682.22,682.84,681.18,681.8,20963.0,678.4723,679.0889,677.438,678.0546,20963.0
2025-04-15 15:40:00,682.02,683.0,681.0,681.39,31618.0,678.2734,679.248,677.259,677.6468,31618.0
2025-04-15 15:50:00,681.78,684.39,681.76,682.0,98507.0,678.0347,680.6303,678.0148,678.2535,98507.0
2025-04-16 09:30:00,647.68,648.5,643.62,645.06,172743.0,644.122,644.9375,640.0843,641.5164,172743.0
2025-04-16 09:40:00,645.51,648.99,643.65,645.09,69767.0,641.9639,645.4248,640.1141,641.5462,69767.0
2025-04-16 09:50:00,644.92,645.22,640.67,641.06,80408.0,641.3772,641.6755,637.1505,637.5384,80408.0
2025-04-16 10:00:00,641.07,644.4,640.61,643.47,64119.0,637.5483,640.86,637.0908,639.9351,64119.0
2025-04-16 10:10:00,643.63,646.2,641.38,642.21,52713.0,640.0942,642.6501,637.8566,638.6821,52713.0
2025-04-16 10:20:00,642.27,645.19,641.7,643.26,27889.0,638.7417,641.6457,638.1749,639.7263,27889.0
2025-04-16 10:30:00,643.29,643.48,641.17,642.33,41928.0,639.7561,639.9451,637.6478,638.8014,41928.0
2025-04-16 10:40:00,642.55,648.04,642.12,647.91,46752.0,639.0202,644.48,638.5925,644.3507,46752.0
2025-04-16 10:50:00,647.83,649.12,647.19,648.43,44134.0,644.2712,645.5541,643.6347,644.8679,44134.0
2025-04-16 11:00:00,648.41,649.64,647.25,647.5,32547.0,644.848,646.0712,643.6944,643.943,32547.0
2025-04-16 11:10:00,647.51,648.12,644.66,646.05,34320.0,643.9529,644.5596,641.1186,642.501,34320.0
2025-04-16 11:20:00,646.46,651.3,646.28,650.57,30945.0,642.9087,647.7221,642.7297,646.9961,30945.0
2025-04-16 11:30:00,650.48,653.13,650.0,651.92,85488.0,646.9066,649.5421,646.4293,648.3387,85488.0
2025-04-16 11:40:00,651.83,652.31,649.01,649.06,11903.0,648.2492,648.7266,645.4447,645.4944,11903.0
2025-04-16 11:50:00,649.54,649.56,646.4,647.08,14931.0,645.9718,645.9917,642.849,643.5253,14931.0
2025-04-16 12:00:00,647.5,648.1,645.26,645.26,16910.0,643.943,644.5397,641.7153,641.7153,16910.0
2025-04-16 12:10:00,645.47,647.17,644.33,646.9,14704.0,641.9241,643.6148,640.7904,643.3463,14704.0
2025-04-16 12:20:00,646.45,647.19,645.72,646.11,14466.0,642.8988,643.6347,642.1728,642.5606,14466.0
2025-04-16 12:30:00,646.32,647.89,646.0,646.69,101288.0,642.7695,644.3308,642.4512,643.1374,101288.0
2025-04-16 12:40:00,646.3,646.88,644.59,644.83,18622.0,642.7496,643.3264,641.049,641.2877,18622.0
2025-04-16 12:50:00,644.73,645.63,644.43,644.63,6665.0,641.1882,642.0833,640.8899,641.0888,6665.0
2025-04-16 13:00:00,644.59,647.22,644.22,645.73,13654.0,641.049,643.6645,640.681,642.1827,13654.0
2025-04-16 13:10:00,646.02,646.74,644.8,646.49,26115.0,642.4711,643.1872,641.2578,642.9385,26115.0
2025-04-16 13:20:00,646.57,647.46,645.5,647.46,26928.0,643.0181,643.9032,641.954,643.9032,26928.0
2025-04-16 13:30:00,647.18,647.19,642.45,642.45,21816.0,643.6247,643.6347,638.9207,638.9207,21816.0
2025-04-16 13:40:00,642.61,642.94,639.12,640.1,37702.0,639.0799,639.408,635.609,636.5836,37702.0
2025-04-16 13:50:00,640.07,640.14,636.0,636.07,20297.0,636.5538,636.6234,632.5062,632.5758,20297.0
2025-04-16 14:00:00,636.48,640.26,634.19,635.4,49964.0,632.9835,636.7428,630.7061,631.9095,49964.0
2025-04-16 14:10:00,635.69,636.38,633.5,634.2,20975.0,632.1979,632.8841,630.0199,630.7161,20975.0
2025-04-16 14:20:00,634.26,638.3,633.78,637.0,15848.0,630.7757,634.7935,630.2984,633.5007,15848.0
2025-04-16 14:30:00,636.95,637.0,631.22,631.26,11640.0,633.4509,633.5007,627.7524,627.7922,11640.0
2025-04-16 14:40:00,631.72,631.72,628.63,630.22,60119.0,628.2497,628.2497,625.1767,626.7579,60119.0
2025-04-16 14:50:00,630.0,631.23,628.9,628.96,13976.0,626.5391,627.7624,625.4452,625.5048,13976.0
2025-04-16 15:00:00,629.45,630.65,627.5,628.15,20579.0,625.9921,627.1856,624.0529,624.6993,20579.0
2025-04-16 15:10:00,627.75,628.34,625.7,627.5,34437.0,624.3015,624.8882,622.2627,624.0529,34437.0
2025-04-16 15:20:00,626.74,628.0,624.16,625.11,34205.0,623.297,624.5501,620.7312,621.676,34205.0
2025-04-16 15:30:00,625.36,630.82,625.36,629.8,31633.0,621.9246,627.3546,621.9246,626.3402,31633.0
2025-04-16 15:40:00,629.76,632.52,628.63,632.2,57458.0,626.3004,629.0453,625.1767,628.727,57458.0
2025-04-16 15:50:00,632.79,636.02,632.79,634.83,189469.0,629.3138,632.5261,629.3138,631.3426,189469.0
2025-04-17 09:30:00,644.79,646.35,642.62,643.6,63920.0,641.2479,642.7993,639.0898,640.0644,63920.0
2025-04-17 09:40:00,643.0,644.03,640.4,642.78,20279.0,639.4677,640.4921,636.882,639.2489,20279.0
2025-04-17 09:50:00,643.19,644.0,640.7,642.16,29299.0,639.6567,640.4622,637.1803,638.6323,29299.0
2025-04-17 10:00:00,642.03,643.0,640.72,642.5,13951.0,638.503,639.4677,637.2002,638.9705,13951.0
2025-04-17 10:10:00,642.84,643.61,641.46,642.51,10643.0,639.3086,640.0744,637.9362,638.9804,10643.0
2025-04-17 10:20:00,642.33,643.0,641.8,641.8,11128.0,638.8014,639.4677,638.2743,638.2743,11128.0
2025-04-17 10:30:00,641.76,641.76,637.86,638.51,19186.0,638.2345,638.2345,634.3559,635.0024,19186.0
2025-04-17 10:40:00,638.75,643.14,638.36,641.76,7034.0,635.2411,639.6069,634.8532,638.2345,7034.0
2025-04-17 10:50:00,641.78,642.09,638.5,638.74,9091.0,638.2544,638.5627,634.9924,635.2311,9091.0
2025-04-17 11:00:00,639.03,641.27,637.74,640.0,8552.0,635.5195,637.7472,634.2366,636.4842,8552.0
2025-04-17 11:10:00,639.28,642.62,639.0,642.07,5706.0,635.7681,639.0898,635.4897,638.5428,5706.0
2025-04-17 11:20:00,641.88,641.88,639.83,640.22,12725.0,638.3539,638.3539,636.3151,636.703,12725.0
2025-04-17 11:30:00,640.37,641.9,639.74,641.01,55968.0,636.8522,638.3738,636.2256,637.4886,55968.0
2025-04-17 11:40:00,640.59,641.52,637.75,638.24,6787.0,637.0709,637.9958,634.2466,634.7339,6787.0
2025-04-17 11:50:00,637.97,639.73,637.91,638.09,6730.0,634.4653,636.2157,634.4057,634.5847,6730.0
2025-04-17 12:00:00,638.25,641.0,636.93,640.21,11019.0,634.7438,637.4787,633.4311,636.693,11019.0
2025-04-17 12:10:00,639.99,642.93,637.86,642.93,11153.0,636.4742,639.3981,634.3559,639.3981,11153.0
2025-04-17 12:20:00,642.53,644.5,641.77,644.06,10968.0,639.0003,640.9595,638.2445,640.5219,10968.0
2025-04-17 12:30:00,643.15,644.39,641.86,641.86,5058.0,639.6169,640.8501,638.334,638.334,5058.0
2025-04-17 12:40:00,641.36,641.5,639.0,641.07,13569.0,637.8367,637.976,635.4897,637.5483,13569.0
2025-04-17 12:50:00,641.49,643.6,641.49,642.75,22133.0,637.966,640.0644,637.966,639.2191,22133.0
2025-04-17 13:00:00,642.88,644.61,642.38,644.56,12028.0,639.3484,641.0689,638.8511,641.0191,12028.0
2025-04-17 13:10:00,644.08,644.44,642.31,642.83,4589.0,640.5418,640.8998,638.7815,639.2986,4589.0
2025-04-17 13:20:00,642.81,643.35,641.45,642.55,10405.0,639.2788,639.8158,637.9262,639.0202,10405.0
2025-04-17 13:30:00,642.0,644.56,641.74,644.56,9036.0,638.4732,641.0191,638.2146,641.0191,9036.0
2025-04-17 13:40:00,644.63,646.38,642.77,644.95,11404.0,641.0888,642.8291,639.239,641.407,11404.0
2025-04-17 13:50:00,644.4,646.64,644.4,645.03,14025.0,640.86,643.0877,640.86,641.4866,14025.0
2025-04-17 14:00:00,644.95,646.45,644.95,645.81,5315.0,641.407,642.8988,641.407,642.2623,5315.0
2025-04-17 14:10:00,646.33,646.52,645.01,646.21,4078.0,642.7794,642.9684,641.4667,642.6601,4078.0
2025-04-17 14:20:00,646.49,647.66,645.93,646.27,6518.0,642.9385,644.1021,642.3816,642.7197,6518.0
2025-04-17 14:30:00,646.27,647.59,645.87,646.36,7223.0,642.7197,644.0325,642.3219,642.8093,7223.0
2025-04-17 14:40:00,646.09,646.09,643.51,644.61,10184.0,642.5407,642.5407,639.9749,641.0689,10184.0
2025-04-17 14:50:00,643.88,644.97,642.0,642.3,6758.0,640.3429,641.4269,638.4732,638.7716,6758.0
2025-04-17 15:00:00,641.8,642.55,641.58,642.35,6198.0,638.2743,639.0202,638.0555,638.8213,6198.0
2025-04-17 15:10:00,641.83,642.42,640.63,640.99,4064.0,638.3041,638.8909,637.1107,637.4688,4064.0
2025-04-17 15:20:00,641.42,642.24,639.49,640.55,8836.0,637.8964,638.7119,635.977,637.0312,8836.0
2025-04-17 15:30:00,641.19,642.27,640.94,642.11,11491.0,637.6677,638.7417,637.419,638.5826,11491.0
2025-04-17 15:40:00,641.42,643.13,640.47,640.71,14453.0,637.8964,639.597,636.9516,637.1903,14453.0
2025-04-17 15:50:00,640.34,641.41,638.7,640.18,43555.0,636.8223,637.8864,635.1913,636.6632,43555.0
2025-04-21 09:30:00,632.0,633.66,622.05,624.86,60623.0,628.5281,630.179,618.6328,621.4274,60623.0
2025-04-21 09:40:00,624.05,624.61,621.31,624.34,32320.0,620.6218,621.1787,617.8969,620.9102,32320.0
2025-04-21 09:50:00,624.5,624.5,622.0,622.26,12280.0,621.0693,621.0693,618.5831,618.8416,12280.0
2025-04-21 10:00:00,622.0,622.21,619.57,620.1,21071.0,618.5831,618.7919,616.1664,616.6935,21071.0
2025-04-21 10:10:00,620.61,621.71,618.68,619.47,34607.0,617.2007,618.2947,615.2813,616.067,34607.0
2025-04-21 10:20:00,620.15,620.18,618.39,618.74,12107.0,616.7432,616.7731,614.9929,615.341,12107.0
2025-04-21 10:30:00,618.76,622.05,618.5,622.05,30589.0,615.3609,618.6328,615.1023,618.6328,30589.0
2025-04-21 10:40:00,621.83,623.35,620.37,620.4,12138.0,618.414,619.9257,616.962,616.9919,12138.0
2025-04-21 10:50:00,620.32,621.33,619.08,620.89,23958.0,616.9123,617.9168,615.6791,617.4792,23958.0
2025-04-21 11:00:00,620.98,621.11,618.15,618.67,16236.0,617.5687,617.698,614.7542,615.2714,16236.0
2025-04-21 11:10:00,619.08,619.2,616.45,617.76,16128.0,615.6791,615.7985,613.0636,614.3664,16128.0
2025-04-21 11:20:00,617.81,618.2,616.32,616.83,11682.0,614.4161,614.8039,612.9343,613.4415,11682.0
2025-04-21 11:30:00,616.37,617.04,615.68,616.22,16693.0,612.984,613.6503,612.2978,612.8348,16693.0
2025-04-21 11:40:00,616.0,616.65,615.12,615.98,9035.0,612.616,613.2625,611.7409,612.5961,9035.0
2025-04-21 11:50:00,615.49,615.72,614.06,614.67,18178.0,612.1088,612.3376,610.6867,611.2933,18178.0
2025-04-21 12:00:00,614.38,617.16,614.38,616.79,26995.0,611.0049,613.7697,611.0049,613.4017,26995.0
2025-04-21 12:10:00,616.38,618.23,616.32,617.22,6378.0,612.9939,614.8338,612.9343,613.8293,6378.0
2025-04-21 12:20:00,616.82,617.87,616.82,617.46,4381.0,613.4315,614.4758,613.4315,614.068,4381.0
2025-04-21 12:30:00,617.54,620.18,617.54,619.24,6866.0,614.1476,616.7731,614.1476,615.8382,6866.0
2025-04-21 12:40:00,619.77,621.29,619.52,620.01,8413.0,616.3653,617.877,616.1167,616.604,8413.0
2025-04-21 12:50:00,620.23,620.23,618.53,618.94,9159.0,616.8228,616.8228,615.1321,615.5399,9159.0
2025-04-21 13:00:00,619.39,619.83,617.59,618.14,8248.0,615.9874,616.425,614.1973,614.7443,8248.0
2025-04-21 13:10:00,618.53,618.77,617.12,617.44,10845.0,615.1321,615.3708,613.7299,614.0481,10845.0
2025-04-21 13:20:00,617.41,618.54,617.11,617.8,9942.0,614.0183,615.1421,613.7199,614.4061,9942.0
2025-04-21 13:30:00,617.84,618.88,617.28,617.28,10988.0,614.4459,615.4802,613.889,613.889,10988.0
2025-04-21 13:40:00,617.41,617.88,616.68,616.88,12719.0,614.0183,614.4857,613.2923,613.4912,12719.0
2025-04-21 13:50:00,616.88,617.11,615.96,616.72,12806.0,613.4912,613.7199,612.5763,613.3321,12806.0
2025-04-21 14:00:00,616.79,618.18,616.49,618.0,5759.0,613.4017,614.7841,613.1033,614.605,5759.0
2025-04-21 14:10:00,617.69,619.5,617.68,619.1,4838.0,614.2967,616.0968,614.2868,615.699,4838.0
2025-04-21 14:20:00,619.03,620.47,619.03,620.25,4608.0,615.6294,617.0615,615.6294,616.8427,4608.0
2025-04-21 14:30:00,620.8,621.65,620.53,621.15,8904.0,617.3897,618.235,617.1211,617.7377,8904.0
2025-04-21 14:40:00,621.02,621.02,618.88,618.88,4951.0,617.6085,617.6085,615.4802,615.4802,4951.0
2025-04-21 14:50:00,619.25,619.72,618.53,619.42,7523.0,615.8482,616.3156,615.1321,616.0172,7523.0
2025-04-21 15:00:00,619.42,621.77,619.42,620.02,7263.0,616.0172,618.3543,616.0172,616.614,7263.0
2025-04-21 15:10:00,620.02,620.69,619.2,620.33,19309.0,616.614,617.2803,615.7985,616.9222,19309.0
2025-04-21 15:20:00,620.53,621.24,618.27,619.23,27354.0,617.1211,617.8272,614.8736,615.8283,27354.0
2025-04-21 15:30:00,619.24,621.85,619.14,621.51,27893.0,615.8382,618.4339,615.7388,618.0958,27893.0
2025-04-21 15:40:00,622.27,623.0,621.14,623.0,17783.0,618.8516,619.5776,617.7278,619.5776,17783.0
2025-04-21 15:50:00,622.67,625.97,621.55,624.6,96082.0,619.2494,622.5313,618.1355,621.1688,96082.0
2025-04-22 09:30:00,639.21,640.13,636.2,639.89,45453.0,635.6985,636.6135,632.7051,636.3748,45453.0
2025-04-22 09:40:00,640.03,642.86,639.52,641.54,16286.0,636.514,639.3285,636.0068,638.0157,16286.0
2025-04-22 09:50:00,641.34,641.45,639.09,639.54,11936.0,637.8168,637.9262,635.5792,636.0267,11936.0
2025-04-22 10:00:00,640.04,643.0,639.77,643.0,8334.0,636.524,639.4677,636.2555,639.4677,8334.0
2025-04-22 10:10:00,643.13,643.82,641.98,642.76,7386.0,639.597,640.2832,638.4533,639.229,7386.0
2025-04-22 10:20:00,642.72,644.0,641.59,642.23,10519.0,639.1892,640.4622,638.0655,638.7019,10519.0
2025-04-22 10:30:00,642.23,643.8,641.79,643.72,10034.0,638.7019,640.2633,638.2644,640.1838,10034.0
2025-04-22 10:40:00,643.62,644.69,643.13,643.17,16679.0,640.0843,641.1484,639.597,639.6368,16679.0
2025-04-22 10:50:00,643.04,644.8,641.68,644.25,7185.0,639.5075,641.2578,638.155,640.7108,7185.0
2025-04-22 11:00:00,644.39,645.61,644.39,644.82,10675.0,640.8501,642.0634,640.8501,641.2777,10675.0
2025-04-22 11:10:00,644.86,644.97,642.41,643.14,12689.0,641.3175,641.4269,638.881,639.6069,12689.0
2025-04-22 11:20:00,643.21,643.25,642.02,642.32,13536.0,639.6766,639.7163,638.4931,638.7914,13536.0
2025-04-22 11:30:00,642.26,644.31,641.4,642.17,66993.0,638.7318,640.7705,637.8765,638.6423,66993.0
2025-04-22 11:40:00,641.92,641.92,639.83,640.34,8613.0,638.3936,638.3936,636.3151,636.8223,8613.0
2025-04-22 11:50:00,640.6,641.62,639.17,641.62,14718.0,637.0809,638.0953,635.6588,638.0953,14718.0
2025-04-22 12:00:00,642.5,644.11,642.14,643.05,13664.0,638.9705,640.5716,638.6124,639.5174,13664.0
2025-04-22 12:10:00,643.85,645.2,643.37,643.61,10881.0,640.313,641.6556,639.8357,640.0744,10881.0
2025-04-22 12:20:00,644.18,645.46,644.02,644.05,11284.0,640.6412,641.9142,640.4821,640.5119,11284.0
2025-04-22 12:30:00,644.02,644.89,642.81,642.82,6014.0,640.4821,641.3473,639.2788,639.2887,6014.0
2025-04-22 12:40:00,642.66,643.14,641.54,642.09,7292.0,639.1296,639.6069,638.0157,638.5627,7292.0
2025-04-22 12:50:00,641.6,641.93,640.73,641.03,5131.0,638.0754,638.4036,637.2102,637.5085,5131.0
2025-04-22 13:00:00,641.0,642.72,641.0,642.1,13686.0,637.4787,639.1892,637.4787,638.5727,13686.0
2025-04-22 13:10:00,641.6,641.6,635.81,637.32,23980.0,638.0754,638.0754,632.3172,633.8189,23980.0
2025-04-22 13:20:00,637.62,637.97,633.4,633.4,23454.0,634.1173,634.4653,629.9204,629.9204,23454.0
2025-04-22 13:30:00,633.67,634.99,633.1,634.55,27509.0,630.189,631.5017,629.6221,631.0641,27509.0
2025-04-22 13:40:00,634.41,636.16,634.1,634.3,8012.0,630.9249,632.6653,630.6166,630.8155,8012.0
2025-04-22 13:50:00,634.24,635.45,633.52,633.87,8754.0,630.7558,631.9592,630.0398,630.3879,8754.0
2025-04-22 14:00:00,634.01,636.71,633.95,635.9,5673.0,630.5271,633.2123,630.4674,632.4067,5673.0
2025-04-22 14:10:00,635.85,637.47,635.85,637.47,9494.0,632.357,633.9681,632.357,633.9681,9494.0
2025-04-22 14:20:00,637.09,637.91,636.24,636.57,51784.0,633.5902,634.4057,632.7448,633.073,51784.0
2025-04-22 14:30:00,636.28,637.72,636.06,636.06,8932.0,632.7846,634.2167,632.5658,632.5658,8932.0
2025-04-22 14:40:00,636.25,637.02,635.88,636.11,44217.0,632.7548,633.5206,632.3868,632.6156,44217.0
2025-04-22 14:50:00,636.5,638.9,636.5,638.0,30134.0,633.0034,635.3902,633.0034,634.4952,30134.0
2025-04-22 15:00:00,638.0,638.25,636.61,637.0,19804.0,634.4952,634.7438,633.1128,633.5007,19804.0
2025-04-22 15:10:00,636.99,636.99,634.1,634.88,17603.0,633.4907,633.4907,630.6166,631.3923,17603.0
2025-04-22 15:20:00,634.93,634.96,631.72,632.23,22154.0,631.442,631.4719,628.2497,628.7569,22154.0
2025-04-22 15:30:00,632.19,632.44,631.0,631.45,34663.0,628.7171,628.9657,627.5336,627.9812,34663.0
2025-04-22 15:40:00,631.45,635.51,631.44,635.04,59636.0,627.9812,632.0189,627.9712,631.5514,59636.0
2025-04-22 15:50:00,634.97,638.7,634.7,638.39,93550.0,631.4818,635.1913,631.2133,634.883,93550.0
2025-04-23 09:30:00,663.98,665.5,657.8,660.91,108561.0,660.3325,661.8441,654.1864,657.2793,108561.0
2025-04-23 09:40:00,661.92,666.13,660.67,664.48,51170.0,658.2838,662.4706,657.0406,660.8297,51170.0
2025-04-23 09:50:00,664.25,664.7,659.9,661.46,24762.0,660.601,661.0485,656.2749,657.8263,24762.0
2025-04-23 10:00:00,662.0,664.42,659.29,664.18,29461.0,658.3633,660.77,655.6682,660.5314,29461.0
2025-04-23 10:10:00,664.48,666.5,660.8,662.49,21511.0,660.8297,662.8386,657.1699,658.8506,21511.0
2025-04-23 10:20:00,662.45,664.81,660.48,663.15,18015.0,658.8109,661.1579,656.8517,659.507,18015.0
2025-04-23 10:30:00,663.11,665.65,663.11,664.18,11199.0,659.4672,661.9933,659.4672,660.5314,11199.0
2025-04-23 10:40:00,663.98,664.72,662.49,664.58,6796.0,660.3325,661.0684,658.8506,660.9292,6796.0
2025-04-23 10:50:00,663.88,665.0,662.56,662.66,17636.0,660.233,661.3469,658.9203,659.0197,17636.0
2025-04-23 11:00:00,662.66,664.86,660.33,663.67,21822.0,659.0197,661.2076,656.7025,660.0242,21822.0
2025-04-23 11:10:00,662.76,663.76,660.56,660.81,9025.0,659.1192,660.1137,656.9312,657.1799,9025.0
2025-04-23 11:20:00,660.55,662.1,657.3,658.98,33993.0,656.9213,658.4628,653.6892,655.3599,33993.0
2025-04-23 11:30:00,658.99,661.58,657.67,661.58,48826.0,655.3699,657.9456,654.0571,657.9456,48826.0
2025-04-23 11:40:00,661.61,661.61,657.0,657.67,7382.0,657.9755,657.9755,653.3908,654.0571,7382.0
2025-04-23 11:50:00,657.5,660.49,657.37,660.49,5550.0,653.8881,656.8616,653.7588,656.8616,5550.0
2025-04-23 12:00:00,659.97,660.49,657.69,658.01,9943.0,656.3445,656.8616,654.077,654.3953,9943.0
2025-04-23 12:10:00,658.46,659.39,656.69,656.7,6514.0,654.8428,655.7677,653.0825,653.0925,6514.0
2025-04-23 12:20:00,656.83,657.61,655.22,657.19,7403.0,653.2217,653.9975,651.6206,653.5798,7403.0
2025-04-23 12:30:00,658.06,659.81,657.81,659.8,13106.0,654.445,656.1854,654.1964,656.1754,13106.0
2025-04-23 12:40:00,659.19,659.86,657.63,658.1,6397.0,655.5688,656.2351,654.0173,654.4848,6397.0
2025-04-23 12:50:00,657.99,661.63,657.0,660.72,6103.0,654.3754,657.9954,653.3908,657.0904,6103.0
2025-04-23 13:00:00,660.85,663.7,657.84,662.49,12723.0,657.2197,660.054,654.2262,658.8506,12723.0
2025-04-23 13:10:00,662.52,662.71,661.93,662.57,5824.0,658.8805,659.0694,658.2937,658.9302,5824.0
2025-04-23 13:20:00,662.79,662.85,660.9,660.9,10060.0,659.149,659.2087,657.2694,657.2694,10060.0
2025-04-23 13:30:00,661.35,662.23,658.74,659.09,5818.0,657.7169,658.5921,655.1212,655.4693,5818.0
2025-04-23 13:40:00,659.36,660.59,659.04,659.95,5189.0,655.7378,656.9611,655.4196,656.3246,5189.0
2025-04-23 13:50:00,659.85,662.33,659.85,661.48,5402.0,656.2251,658.6915,656.2251,657.8462,5402.0
2025-04-23 14:00:00,661.29,661.71,660.75,660.75,2844.0,657.6572,658.0749,657.1202,657.1202,2844.0
2025-04-23 14:10:00,661.46,663.0,660.52,662.37,6028.0,657.8263,659.3578,656.8915,658.7313,6028.0
2025-04-23 14:20:00,662.78,663.51,659.84,660.18,6078.0,659.1391,659.865,656.2152,656.5533,6078.0
2025-04-23 14:30:00,660.5,661.62,659.84,661.15,9037.0,656.8716,657.9854,656.2152,657.518,9037.0
2025-04-23 14:40:00,660.98,661.66,659.6,661.48,9999.0,657.3489,658.0252,655.9765,657.8462,9999.0
2025-04-23 14:50:00,661.59,663.27,660.62,661.26,9580.0,657.9556,659.6264,656.9909,657.6274,9580.0
2025-04-23 15:00:00,661.23,662.19,659.94,660.24,28087.0,657.5976,658.5523,656.3147,656.613,28087.0
2025-04-23 15:10:00,660.17,660.49,658.24,658.86,15441.0,656.5434,656.8616,654.624,655.2406,15441.0
2025-04-23 15:20:00,659.12,659.42,657.0,657.38,11866.0,655.4992,655.7975,653.3908,653.7687,11866.0
2025-04-23 15:30:00,657.29,658.38,654.79,655.95,8501.0,653.6792,654.7632,651.1929,652.3466,8501.0
2025-04-23 15:40:00,656.2,656.82,655.12,656.12,9027.0,652.5952,653.2118,651.5211,652.5156,9027.0
2025-04-23 15:50:00,656.3,659.3,656.06,657.55,85504.0,652.6946,655.6782,652.456,653.9378,85504.0
2025-04-24 09:30:00,666.55,666.55,662.56,663.59,47081.0,662.8883,662.8883,658.9203,659.9446,47081.0
2025-04-24 09:40:00,663.32,667.56,663.32,667.38,25017.0,659.6761,663.8928,659.6761,663.7138,25017.0
2025-04-24 09:50:00,667.31,673.24,667.31,673.24,26067.0,663.6442,669.5416,663.6442,669.5416,26067.0
2025-04-24 10:00:00,672.91,678.32,672.86,678.0,31373.0,669.2134,674.5937,669.1637,674.2754,31373.0
2025-04-24 10:10:00,677.83,677.83,673.11,674.52,28568.0,674.1064,674.1064,669.4123,670.8146,28568.0
2025-04-24 10:20:00,675.18,676.0,673.81,675.04,14648.0,671.4709,672.2864,670.1085,671.3317,14648.0
2025-04-24 10:30:00,675.11,675.15,671.92,672.33,19740.0,671.4013,671.4411,668.2288,668.6366,19740.0
2025-04-24 10:40:00,672.28,673.64,670.49,671.44,26169.0,668.5869,669.9394,666.8067,667.7515,26169.0
2025-04-24 10:50:00,671.55,671.9,669.52,670.98,31643.0,667.8609,668.2089,665.842,667.294,31643.0
2025-04-24 11:00:00,670.59,672.1,670.59,671.38,9050.0,666.9061,668.4079,666.9061,667.6918,9050.0
2025-04-24 11:10:00,671.26,672.26,670.48,670.56,11665.0,667.5725,668.567,666.7968,666.8763,11665.0
2025-04-24 11:20:00,670.35,671.16,669.6,670.08,8771.0,666.6675,667.473,665.9216,666.3989,8771.0
2025-04-24 11:30:00,669.99,671.94,669.65,669.99,19517.0,666.3094,668.2487,665.9713,666.3094,19517.0
2025-04-24 11:40:00,669.53,670.94,669.53,670.13,6705.0,665.852,667.2542,665.852,666.4487,6705.0
2025-04-24 11:50:00,670.13,671.17,668.8,668.96,12513.0,666.4487,667.483,665.126,665.2851,12513.0
2025-04-24 12:00:00,669.2,670.07,668.37,669.4,9911.0,665.5238,666.389,664.6983,665.7227,9911.0
2025-04-24 12:10:00,669.06,671.0,668.7,670.52,13630.0,665.3846,667.3139,665.0265,666.8365,13630.0
2025-04-24 12:20:00,670.52,672.74,670.52,671.57,14899.0,666.8365,669.0443,666.8365,667.8808,14899.0
2025-04-24 12:30:00,671.95,673.86,671.7,672.33,7514.0,668.2587,670.1582,668.01,668.6366,7514.0
2025-04-24 12:40:00,672.37,672.65,670.2,671.31,6292.0,668.6764,668.9548,666.5183,667.6222,6292.0
2025-04-24 12:50:00,671.62,673.39,671.31,672.7,12847.0,667.9305,669.6908,667.6222,669.0046,12847.0
2025-04-24 13:00:00,672.11,672.42,670.32,670.32,14837.0,668.4178,668.7261,666.6376,666.6376,14837.0
2025-04-24 13:10:00,670.34,671.14,669.26,670.0,13163.0,666.6575,667.4531,665.5835,666.3194,13163.0
2025-04-24 13:20:00,670.04,672.49,669.78,671.66,5972.0,666.3592,668.7957,666.1006,667.9703,5972.0
2025-04-24 13:30:00,671.66,672.59,671.26,671.27,5793.0,667.9703,668.8952,667.5725,667.5824,5793.0
2025-04-24 13:40:00,671.66,671.68,670.62,670.95,8126.0,667.9703,667.9902,666.936,667.2642,8126.0
2025-04-24 13:50:00,671.27,672.39,671.21,671.94,10394.0,667.5824,668.6963,667.5227,668.2487,10394.0
2025-04-24 14:00:00,671.94,673.09,671.22,671.98,10609.0,668.2487,669.3924,667.5327,668.2885,10609.0
2025-04-24 14:10:00,672.13,672.41,670.0,671.81,16102.0,668.4377,668.7161,666.3194,668.1194,16102.0
2025-04-24 14:20:00,671.47,672.42,671.1,671.41,7500.0,667.7813,668.7261,667.4133,667.7216,7500.0
2025-04-24 14:30:00,671.28,672.36,671.28,672.11,4575.0,667.5924,668.6664,667.5924,668.4178,4575.0
2025-04-24 14:40:00,672.27,672.27,671.18,671.36,15999.0,668.5769,668.5769,667.4929,667.6719,15999.0
2025-04-24 14:50:00,671.36,672.49,670.52,671.29,21333.0,667.6719,668.7957,666.8365,667.6023,21333.0
2025-04-24 15:00:00,671.13,671.5,669.65,670.22,10227.0,667.4432,667.8111,665.9713,666.5382,10227.0
2025-04-24 15:10:00,670.19,671.47,668.43,671.04,11852.0,666.5083,667.7813,664.758,667.3537,11852.0
2025-04-24 15:20:00,670.95,672.26,670.55,670.55,10846.0,667.2642,668.567,666.8664,666.8664,10846.0
2025-04-24 15:30:00,670.25,671.78,670.23,671.62,12792.0,666.568,668.0896,666.5481,667.9305,12792.0
2025-04-24 15:40:00,671.6,672.88,671.5,672.85,7816.0,667.9106,669.1836,667.8111,669.1537,7816.0
2025-04-24 15:50:00,673.0,675.33,671.93,674.37,121230.0,669.3029,671.6201,668.2388,670.6654,121230.0
2025-04-25 09:30:00,667.11,670.32,664.59,669.8,29605.0,665.0434,668.2434,662.5312,667.725,29605.0
2025-04-25 09:40:00,669.79,670.04,667.26,669.91,6561.0,667.7151,667.9643,665.1929,667.8347,6561.0
2025-04-25 09:50:00,670.16,670.67,668.58,669.21,16281.0,668.0839,668.5923,666.5088,667.1369,16281.0
2025-04-25 10:00:00,669.73,672.51,669.46,672.06,21468.0,667.6553,670.4266,667.3861,669.978,21468.0
2025-04-25 10:10:00,672.31,673.21,670.45,671.5,17446.0,670.2273,671.1245,668.373,669.4198,17446.0
2025-04-25 10:20:00,671.06,671.42,668.4,669.04,17385.0,668.9811,669.34,666.3294,666.9674,17385.0
2025-04-25 10:30:00,669.01,671.9,668.37,671.89,8930.0,666.9375,669.8185,666.2995,669.8086,8930.0
2025-04-25 10:40:00,671.38,672.51,669.71,670.17,11356.0,669.3001,670.4266,667.6353,668.0939,11356.0
2025-04-25 10:50:00,669.77,670.5,668.87,669.6,4168.0,667.6951,668.4229,666.7979,667.5257,4168.0
2025-04-25 11:00:00,669.7,670.0,668.98,669.22,8405.0,667.6253,667.9244,666.9076,667.1468,8405.0
2025-04-25 11:10:00,669.45,670.14,668.53,669.92,6946.0,667.3761,668.064,666.459,667.8447,6946.0
2025-04-25 11:20:00,669.83,670.79,669.69,669.75,10493.0,667.7549,668.712,667.6154,667.6752,10493.0
2025-04-25 11:30:00,669.83,671.34,669.46,670.12,24322.0,667.7549,669.2603,667.3861,668.044,24322.0
2025-04-25 11:40:00,670.47,673.0,670.47,672.69,8818.0,668.393,670.9151,668.393,670.6061,8818.0
2025-04-25 11:50:00,673.16,673.4,672.38,672.87,8024.0,671.0746,671.3139,670.297,670.7855,8024.0
2025-04-25 12:00:00,672.87,675.36,672.87,675.36,10305.0,670.7855,673.2678,670.7855,673.2678,10305.0
2025-04-25 12:10:00,675.31,676.0,674.27,675.63,10122.0,673.218,673.9058,672.1812,673.537,10122.0
2025-04-25 12:20:00,675.38,677.44,675.38,676.47,6793.0,673.2878,675.3414,673.2878,674.3744,6793.0
2025-04-25 12:30:00,676.0,677.13,676.0,676.6,5008.0,673.9058,675.0323,673.9058,674.504,5008.0
2025-04-25 12:40:00,676.64,677.31,675.59,676.64,8184.0,674.5438,675.2118,673.4971,674.5438,8184.0
2025-04-25 12:50:00,676.21,678.89,676.21,678.44,15503.0,674.1152,676.7869,674.1152,676.3383,15503.0
2025-04-25 13:00:00,678.44,679.85,677.94,678.88,14510.0,676.3383,677.7439,675.8398,676.7769,14510.0
2025-04-25 13:10:00,678.88,680.78,678.8,679.98,6297.0,676.7769,678.671,676.6972,677.8735,6297.0
2025-04-25 13:20:00,679.98,681.75,679.97,681.41,7190.0,677.8735,679.638,677.8635,679.2991,7190.0
2025-04-25 13:30:00,681.2,681.2,676.42,676.57,14378.0,679.0897,679.0897,674.3245,674.4741,14378.0
2025-04-25 13:40:00,676.12,678.44,674.95,675.95,9978.0,674.0255,676.3383,672.8591,673.856,9978.0
2025-04-25 13:50:00,675.96,676.49,673.98,676.08,7551.0,673.866,674.3943,671.8921,673.9856,7551.0
2025-04-25 14:00:00,676.5,677.42,676.0,677.01,4066.0,674.4043,675.3214,673.9058,674.9127,4066.0
2025-04-25 14:10:00,677.01,677.86,675.91,677.85,8168.0,674.9127,675.7601,673.8161,675.7501,8168.0
2025-04-25 14:20:00,677.5,677.8,676.79,677.63,4749.0,675.4012,675.7003,674.6934,675.5308,4749.0
2025-04-25 14:30:00,677.73,678.35,677.18,678.05,4485.0,675.6305,676.2486,675.0822,675.9495,4485.0
2025-04-25 14:40:00,678.35,678.68,678.0,678.67,3100.0,676.2486,676.5775,675.8996,676.5676,3100.0
2025-04-25 14:50:00,678.69,679.02,677.19,678.0,11700.0,676.5875,676.9165,675.0921,675.8996,11700.0
2025-04-25 15:00:00,677.94,678.19,677.61,677.77,3502.0,675.8398,676.089,675.5108,675.6703,3502.0
2025-04-25 15:10:00,678.0,678.0,676.66,676.85,3280.0,675.8996,675.8996,674.5638,674.7532,3280.0
2025-04-25 15:20:00,677.15,677.82,676.42,676.42,4313.0,675.0523,675.7202,674.3245,674.3245,4313.0
2025-04-25 15:30:00,676.38,676.72,674.71,674.71,10530.0,674.2847,674.6236,672.6198,672.6198,10530.0
2025-04-25 15:40:00,674.76,675.5,674.32,675.15,10367.0,672.6697,673.4074,672.231,673.0585,10367.0
2025-04-25 15:50:00,675.44,678.26,675.36,677.26,63707.0,673.3476,676.1588,673.2678,675.1619,63707.0
2025-04-28 09:30:00,672.17,673.0,669.73,669.89,31815.0,672.17,673.0,669.73,669.89,31815.0
2025-04-28 09:40:00,670.82,674.44,670.66,672.64,8668.0,670.82,674.44,670.66,672.64,8668.0
2025-04-28 09:50:00,673.16,673.34,671.2,671.4,7608.0,673.16,673.34,671.2,671.4,7608.0
2025-04-28 10:00:00,671.16,672.13,669.71,671.52,9273.0,671.16,672.13,669.71,671.52,9273.0
2025-04-28 10:10:00,671.81,672.36,671.34,671.5,7874.0,671.81,672.36,671.34,671.5,7874.0
2025-04-28 10:20:00,671.2,671.51,669.75,670.06,10390.0,671.2,671.51,669.75,670.06,10390.0
2025-04-28 10:30:00,670.1,672.36,669.0,672.36,10401.0,670.1,672.36,669.0,672.36,10401.0
2025-04-28 10:40:00,672.73,672.74,671.25,671.43,7459.0,672.73,672.74,671.25,671.43,7459.0
2025-04-28 10:50:00,671.06,671.06,667.27,668.23,9392.0,671.06,671.06,667.27,668.23,9392.0
2025-04-28 11:00:00,668.16,668.8,666.18,666.85,8200.0,668.16,668.8,666.18,666.85,8200.0
2025-04-28 11:10:00,667.23,667.72,665.87,666.44,8953.0,667.23,667.72,665.87,666.44,8953.0
2025-04-28 11:20:00,665.78,666.0,663.79,664.35,19131.0,665.78,666.0,663.79,664.35,19131.0
2025-04-28 11:30:00,664.43,666.13,663.81,665.88,27386.0,664.43,666.13,663.81,665.88,27386.0
2025-04-28 11:40:00,665.86,667.73,665.0,665.44,8017.0,665.86,667.73,665.0,665.44,8017.0
2025-04-28 11:50:00,665.02,667.19,665.0,665.69,6727.0,665.02,667.19,665.0,665.69,6727.0
2025-04-28 12:00:00,666.02,666.1,663.57,663.68,7770.0,666.02,666.1,663.57,663.68,7770.0
2025-04-28 12:10:00,663.53,664.34,662.69,664.34,7907.0,663.53,664.34,662.69,664.34,7907.0
2025-04-28 12:20:00,664.13,664.44,662.07,662.48,6344.0,664.13,664.44,662.07,662.48,6344.0
2025-04-28 12:30:00,662.57,664.0,662.38,663.52,4959.0,662.57,664.0,662.38,663.52,4959.0
2025-04-28 12:40:00,663.66,664.81,663.66,664.66,4991.0,663.66,664.81,663.66,664.66,4991.0
2025-04-28 12:50:00,665.0,665.0,662.63,663.5,6298.0,665.0,665.0,662.63,663.5,6298.0
2025-04-28 13:00:00,663.49,663.94,662.5,662.51,4126.0,663.49,663.94,662.5,662.51,4126.0
2025-04-28 13:10:00,662.3,663.44,661.08,662.83,6985.0,662.3,663.44,661.08,662.83,6985.0
2025-04-28 13:20:00,662.72,663.05,661.21,661.22,7137.0,662.72,663.05,661.21,661.22,7137.0
2025-04-28 13:30:00,661.54,662.64,661.22,662.59,5507.0,661.54,662.64,661.22,662.59,5507.0
2025-04-28 13:40:00,662.78,663.55,662.62,663.55,4885.0,662.78,663.55,662.62,663.55,4885.0
2025-04-28 13:50:00,663.87,664.45,663.76,664.04,8397.0,663.87,664.45,663.76,664.04,8397.0
2025-04-28 14:00:00,664.34,665.43,663.73,664.67,9024.0,664.34,665.43,663.73,664.67,9024.0
2025-04-28 14:10:00,664.98,665.7,664.52,665.32,9142.0,664.98,665.7,664.52,665.32,9142.0
2025-04-28 14:20:00,665.53,667.43,665.2,666.87,9965.0,665.53,667.43,665.2,666.87,9965.0
2025-04-28 14:30:00,666.86,667.51,666.59,667.31,4503.0,666.86,667.51,666.59,667.31,4503.0
2025-04-28 14:40:00,667.71,668.07,667.33,667.67,4861.0,667.71,668.07,667.33,667.67,4861.0
2025-04-28 14:50:00,667.79,668.14,667.06,667.41,2432.0,667.79,668.14,667.06,667.41,2432.0
2025-04-28 15:00:00,667.31,670.0,667.31,670.0,4800.0,667.31,670.0,667.31,670.0,4800.0
2025-04-28 15:10:00,669.84,670.2,669.16,670.01,4880.0,669.84,670.2,669.16,670.01,4880.0
2025-04-28 15:20:00,670.13,671.33,669.99,671.3,4230.0,670.13,671.33,669.99,671.3,4230.0
2025-04-28 15:30:00,670.79,671.99,670.55,671.17,7129.0,670.79,671.99,670.55,671.17,7129.0
2025-04-28 15:40:00,671.26,671.74,670.85,671.27,8792.0,671.26,671.74,670.85,671.27,8792.0
2025-04-28 15:50:00,671.55,673.15,671.18,672.5,45080.0,671.55,673.15,671.18,672.5,45080.0
2025-04-29 09:30:00,665.61,665.94,663.0,663.97,19523.0,665.61,665.94,663.0,663.97,19523.0
2025-04-29 09:40:00,664.24,667.0,663.54,666.21,10211.0,664.24,667.0,663.54,666.21,10211.0
2025-04-29 09:50:00,667.1,667.33,665.0,665.09,9280.0,667.1,667.33,665.0,665.09,9280.0
2025-04-29 10:00:00,665.06,667.26,664.5,666.79,11750.0,665.06,667.26,664.5,666.79,11750.0
2025-04-29 10:10:00,666.75,667.73,666.2,666.56,13736.0,666.75,667.73,666.2,666.56,13736.0
2025-04-29 10:20:00,666.6,666.68,664.57,664.9,13882.0,666.6,666.68,664.57,664.9,13882.0
2025-04-29 10:30:00,664.8,667.69,664.34,666.78,13460.0,664.8,667.69,664.34,666.78,13460.0
2025-04-29 10:40:00,666.9,666.9,665.39,665.45,5746.0,666.9,666.9,665.39,665.45,5746.0
2025-04-29 10:50:00,665.26,667.01,664.75,666.38,6189.0,665.26,667.01,664.75,666.38,6189.0
2025-04-29 11:00:00,666.61,666.92,666.02,666.8,4545.0,666.61,666.92,666.02,666.8,4545.0
2025-04-29 11:10:00,666.82,667.5,666.37,666.44,7893.0,666.82,667.5,666.37,666.44,7893.0
2025-04-29 11:20:00,666.45,667.0,665.56,666.8,13009.0,666.45,667.0,665.56,666.8,13009.0
2025-04-29 11:30:00,666.8,667.46,665.74,666.82,19629.0,666.8,667.46,665.74,666.82,19629.0
2025-04-29 11:40:00,666.79,668.71,666.26,668.0,9504.0,666.79,668.71,666.26,668.0,9504.0
2025-04-29 11:50:00,667.88,668.99,667.88,668.18,7439.0,667.88,668.99,667.88,668.18,7439.0
2025-04-29 12:00:00,668.82,673.55,668.38,672.77,86253.0,668.82,673.55,668.38,672.77,86253.0
2025-04-29 12:10:00,672.3,672.32,669.43,669.83,15496.0,672.3,672.32,669.43,669.83,15496.0
2025-04-29 12:20:00,669.35,670.0,667.01,668.08,20470.0,669.35,670.0,667.01,668.08,20470.0
2025-04-29 12:30:00,668.03,669.88,667.67,668.32,12123.0,668.03,669.88,667.67,668.32,12123.0
2025-04-29 12:40:00,668.06,668.51,665.5,665.62,12632.0,668.06,668.51,665.5,665.62,12632.0
2025-04-29 12:50:00,665.61,666.01,664.02,665.74,9926.0,665.61,666.01,664.02,665.74,9926.0
2025-04-29 13:00:00,666.0,666.83,664.88,666.57,9164.0,666.0,666.83,664.88,666.57,9164.0
2025-04-29 13:10:00,666.71,668.59,666.0,668.59,5366.0,666.71,668.59,666.0,668.59,5366.0
2025-04-29 13:20:00,668.81,669.51,668.39,668.46,1624.0,668.81,669.51,668.39,668.46,1624.0
2025-04-29 13:30:00,668.58,669.52,668.57,669.25,2020.0,668.58,669.52,668.57,669.25,2020.0
2025-04-29 13:40:00,669.62,671.04,669.48,670.77,3836.0,669.62,671.04,669.48,670.77,3836.0
2025-04-29 13:50:00,671.0,672.09,670.6,671.15,4146.0,671.0,672.09,670.6,671.15,4146.0
2025-04-29 14:00:00,671.71,673.29,671.39,672.89,7827.0,671.71,673.29,671.39,672.89,7827.0
2025-04-29 14:10:00,672.63,672.91,671.75,672.35,3543.0,672.63,672.91,671.75,672.35,3543.0
2025-04-29 14:20:00,672.51,673.26,672.04,672.84,4899.0,672.51,673.26,672.04,672.84,4899.0
2025-04-29 14:30:00,673.25,673.42,672.28,673.42,2068.0,673.25,673.42,672.28,673.42,2068.0
2025-04-29 14:40:00,673.49,673.63,672.25,672.25,3941.0,673.49,673.63,672.25,672.25,3941.0
2025-04-29 14:50:00,671.94,672.11,670.97,671.08,2804.0,671.94,672.11,670.97,671.08,2804.0
2025-04-29 15:00:00,670.63,671.65,670.4,670.83,5927.0,670.63,671.65,670.4,670.83,5927.0
2025-04-29 15:10:00,671.18,671.59,670.4,670.75,2756.0,671.18,671.59,670.4,670.75,2756.0
2025-04-29 15:20:00,670.3,670.9,670.0,670.54,3363.0,670.3,670.9,670.0,670.54,3363.0
2025-04-29 15:30:00,670.81,670.81,668.75,669.43,6650.0,670.81,670.81,668.75,669.43,6650.0
2025-04-29 15:40:00,669.25,670.26,668.26,670.26,9129.0,669.25,670.26,668.26,670.26,9129.0
2025-04-29 15:50:00,670.29,670.83,665.19,665.87,64913.0,670.29,670.83,665.19,665.87,64913.0
2025-04-30 09:30:00,657.53,658.47,653.68,653.75,57888.0,657.53,658.47,653.68,653.75,57888.0
2025-04-30 09:40:00,653.89,657.04,651.46,656.63,14999.0,653.89,657.04,651.46,656.63,14999.0
2025-04-30 09:50:00,656.2,656.8,653.91,654.04,10110.0,656.2,656.8,653.91,654.04,10110.0
2025-04-30 10:00:00,654.71,657.58,654.02,657.38,16004.0,654.71,657.58,654.02,657.38,16004.0
2025-04-30 10:10:00,657.53,658.07,656.46,657.75,7184.0,657.53,658.07,656.46,657.75,7184.0
2025-04-30 10:20:00,658.04,658.46,656.82,658.46,3926.0,658.04,658.46,656.82,658.46,3926.0
2025-04-30 10:30:00,658.26,659.31,656.88,657.07,4337.0,658.26,659.31,656.88,657.07,4337.0
2025-04-30 10:40:00,657.11,658.94,656.2,658.46,5386.0,657.11,658.94,656.2,658.46,5386.0
2025-04-30 10:50:00,658.74,660.26,658.18,659.25,8944.0,658.74,660.26,658.18,659.25,8944.0
2025-04-30 11:00:00,659.75,663.28,659.75,663.28,8074.0,659.75,663.28,659.75,663.28,8074.0
2025-04-30 11:10:00,662.86,663.62,661.73,661.73,6151.0,662.86,663.62,661.73,661.73,6151.0
2025-04-30 11:20:00,661.19,661.89,659.53,659.7,12935.0,661.19,661.89,659.53,659.7,12935.0
2025-04-30 11:30:00,659.84,660.21,658.55,659.2,35952.0,659.84,660.21,658.55,659.2,35952.0
2025-04-30 11:40:00,659.11,660.52,658.4,660.0,5245.0,659.11,660.52,658.4,660.0,5245.0
2025-04-30 11:50:00,660.22,660.6,659.13,660.25,3742.0,660.22,660.6,659.13,660.25,3742.0
2025-04-30 12:00:00,661.09,661.81,660.0,661.17,3930.0,661.09,661.81,660.0,661.17,3930.0
2025-04-30 12:10:00,660.33,661.02,660.2,660.96,2767.0,660.33,661.02,660.2,660.96,2767.0
2025-04-30 12:20:00,660.95,661.22,658.36,658.99,6409.0,660.95,661.22,658.36,658.99,6409.0
2025-04-30 12:30:00,658.44,659.73,658.0,659.54,6883.0,658.44,659.73,658.0,659.54,6883.0
2025-04-30 12:40:00,660.19,660.19,659.0,659.49,3457.0,660.19,660.19,659.0,659.49,3457.0
2025-04-30 12:50:00,659.49,659.97,658.93,659.43,4141.0,659.49,659.97,658.93,659.43,4141.0
2025-04-30 13:00:00,660.19,660.29,658.35,658.99,3717.0,660.19,660.29,658.35,658.99,3717.0
2025-04-30 13:10:00,658.23,658.68,657.0,658.68,3257.0,658.23,658.68,657.0,658.68,3257.0
2025-04-30 13:20:00,658.71,660.02,658.24,659.86,2536.0,658.71,660.02,658.24,659.86,2536.0
2025-04-30 13:30:00,660.54,662.76,660.54,662.19,4256.0,660.54,662.76,660.54,662.19,4256.0
2025-04-30 13:40:00,662.41,663.38,662.1,662.1,7238.0,662.41,663.38,662.1,662.1,7238.0
2025-04-30 13:50:00,662.74,662.74,661.57,661.57,4436.0,662.74,662.74,661.57,661.57,4436.0
2025-04-30 14:00:00,660.96,665.0,660.08,662.25,9526.0,660.96,665.0,660.08,662.25,9526.0
2025-04-30 14:10:00,662.93,665.28,662.81,664.75,3972.0,662.93,665.28,662.81,664.75,3972.0
2025-04-30 14:20:00,664.78,665.14,661.75,662.36,8006.0,664.78,665.14,661.75,662.36,8006.0
2025-04-30 14:30:00,662.59,663.7,662.2,662.21,4551.0,662.59,663.7,662.2,662.21,4551.0
2025-04-30 14:40:00,661.94,665.13,661.91,665.13,3081.0,661.94,665.13,661.91,665.13,3081.0
2025-04-30 14:50:00,664.61,665.69,664.0,664.0,4405.0,664.61,665.69,664.0,664.0,4405.0
2025-04-30 15:00:00,664.58,665.35,664.38,664.39,3482.0,664.58,665.35,664.38,664.39,3482.0
2025-04-30 15:10:00,664.63,665.57,664.62,665.04,4225.0,664.63,665.57,664.62,665.04,4225.0
2025-04-30 15:20:00,664.65,665.4,664.02,664.45,4474.0,664.65,665.4,664.02,664.45,4474.0
2025-04-30 15:30:00,664.64,665.96,664.46,665.34,5202.0,664.64,665.96,664.46,665.34,5202.0
2025-04-30 15:40:00,665.34,667.16,665.05,666.53,9296.0,665.34,667.16,665.05,666.53,9296.0
2025-04-30 15:50:00,666.8,669.5,666.8,667.99,64595.0,666.8,669.5,666.8,667.99,64595.0
2025-05-01 09:30:00,675.15,675.15,666.72,666.75,31518.0,675.15,675.15,666.72,666.75,31518.0
2025-05-01 09:40:00,667.03,667.08,664.12,666.67,14825.0,667.03,667.08,664.12,666.67,14825.0
2025-05-01 09:50:00,666.85,667.78,663.84,664.39,14270.0,666.85,667.78,663.84,664.39,14270.0
2025-05-01 10:00:00,664.69,667.22,662.47,663.37,23908.0,664.69,667.22,662.47,663.37,23908.0
2025-05-01 10:10:00,663.46,664.82,662.46,662.54,9808.0,663.46,664.82,662.46,662.54,9808.0
2025-05-01 10:20:00,662.55,665.65,662.53,664.52,6999.0,662.55,665.65,662.53,664.52,6999.0
2025-05-01 10:30:00,664.82,665.65,663.36,664.68,4707.0,664.82,665.65,663.36,664.68,4707.0
2025-05-01 10:40:00,665.14,665.88,663.02,664.25,9798.0,665.14,665.88,663.02,664.25,9798.0
2025-05-01 10:50:00,664.49,665.59,663.39,665.59,8313.0,664.49,665.59,663.39,665.59,8313.0
2025-05-01 11:00:00,666.0,667.21,665.68,665.81,5252.0,666.0,667.21,665.68,665.81,5252.0
2025-05-01 11:10:00,666.16,670.49,665.59,669.66,7633.0,666.16,670.49,665.59,669.66,7633.0
2025-05-01 11:20:00,670.0,670.0,667.87,668.84,14736.0,670.0,670.0,667.87,668.84,14736.0
2025-05-01 11:30:00,668.84,669.38,667.77,667.77,5215.0,668.84,669.38,667.77,667.77,5215.0
2025-05-01 11:40:00,667.88,668.66,667.33,668.46,4251.0,667.88,668.66,667.33,668.46,4251.0
2025-05-01 11:50:00,667.85,667.88,664.78,664.99,8189.0,667.85,667.88,664.78,664.99,8189.0
2025-05-01 12:00:00,665.9,667.06,665.38,666.55,4312.0,665.9,667.06,665.38,666.55,4312.0
2025-05-01 12:10:00,666.32,667.1,664.36,665.37,5271.0,666.32,667.1,664.36,665.37,5271.0
2025-05-01 12:20:00,664.83,666.63,664.4,666.63,4119.0,664.83,666.63,664.4,666.63,4119.0
2025-05-01 12:30:00,666.11,667.61,666.0,666.82,13407.0,666.11,667.61,666.0,666.82,13407.0
2025-05-01 12:40:00,666.93,667.0,665.77,666.39,1361.0,666.93,667.0,665.77,666.39,1361.0
2025-05-01 12:50:00,666.31,667.1,665.4,665.81,4825.0,666.31,667.1,665.4,665.81,4825.0
2025-05-01 13:00:00,666.88,669.49,666.88,669.49,2765.0,666.88,669.49,666.88,669.49,2765.0
2025-05-01 13:10:00,668.79,668.87,668.0,668.56,4309.0,668.79,668.87,668.0,668.56,4309.0
2025-05-01 13:20:00,668.06,668.74,666.98,667.69,2182.0,668.06,668.74,666.98,667.69,2182.0
2025-05-01 13:30:00,667.85,668.28,667.37,667.58,4414.0,667.85,668.28,667.37,667.58,4414.0
2025-05-01 13:40:00,667.58,667.89,666.29,666.5,5100.0,667.58,667.89,666.29,666.5,5100.0
2025-05-01 13:50:00,667.19,668.32,666.63,668.21,2699.0,667.19,668.32,666.63,668.21,2699.0
2025-05-01 14:00:00,668.04,669.0,667.86,669.0,8842.0,668.04,669.0,667.86,669.0,8842.0
2025-05-01 14:10:00,668.62,668.89,667.78,667.89,4561.0,668.62,668.89,667.78,667.89,4561.0
2025-05-01 14:20:00,667.89,667.89,666.44,667.33,5860.0,667.89,667.89,666.44,667.33,5860.0
2025-05-01 14:30:00,667.08,667.59,666.59,666.92,5454.0,667.08,667.59,666.59,666.92,5454.0
2025-05-01 14:40:00,666.53,667.68,666.32,667.47,8840.0,666.53,667.68,666.32,667.47,8840.0
2025-05-01 14:50:00,667.86,667.86,665.97,665.99,6281.0,667.86,667.86,665.97,665.99,6281.0
2025-05-01 15:00:00,666.11,667.26,666.06,667.1,9850.0,666.11,667.26,666.06,667.1,9850.0
2025-05-01 15:10:00,667.08,668.35,666.37,668.35,8530.0,667.08,668.35,666.37,668.35,8530.0
2025-05-01 15:20:00,668.35,668.64,667.93,668.58,8284.0,668.35,668.64,667.93,668.58,8284.0
2025-05-01 15:30:00,668.65,668.65,666.51,666.51,9617.0,668.65,668.65,666.51,666.51,9617.0
2025-05-01 15:40:00,666.92,668.09,666.0,667.62,25084.0,666.92,668.09,666.0,667.62,25084.0
2025-05-01 15:50:00,667.94,668.12,665.06,666.63,157641.0,667.94,668.12,665.06,666.63,157641.0
2025-05-02 09:30:00,686.32,690.29,685.65,689.07,55588.0,686.32,690.29,685.65,689.07,55588.0
2025-05-02 09:40:00,689.13,689.3,686.28,686.31,15733.0,689.13,689.3,686.28,686.31,15733.0
2025-05-02 09:50:00,686.39,687.33,685.6,686.81,19089.0,686.39,687.33,685.6,686.81,19089.0
2025-05-02 10:00:00,686.99,689.2,686.83,688.36,13153.0,686.99,689.2,686.83,688.36,13153.0
2025-05-02 10:10:00,688.2,688.77,687.42,688.63,18874.0,688.2,688.77,687.42,688.63,18874.0
2025-05-02 10:20:00,688.56,690.38,687.57,690.21,16380.0,688.56,690.38,687.57,690.21,16380.0
2025-05-02 10:30:00,690.34,690.41,688.12,688.76,6775.0,690.34,690.41,688.12,688.76,6775.0
2025-05-02 10:40:00,688.4,689.7,688.3,689.48,8258.0,688.4,689.7,688.3,689.48,8258.0
2025-05-02 10:50:00,689.4,689.88,688.86,689.88,9390.0,689.4,689.88,688.86,689.88,9390.0
2025-05-02 11:00:00,690.0,691.4,689.76,691.22,8941.0,690.0,691.4,689.76,691.22,8941.0
2025-05-02 11:10:00,691.15,691.61,689.55,689.56,5390.0,691.15,691.61,689.55,689.56,5390.0
2025-05-02 11:20:00,689.55,690.53,689.3,690.01,6228.0,689.55,690.53,689.3,690.01,6228.0
2025-05-02 11:30:00,690.0,691.3,689.46,690.92,35627.0,690.0,691.3,689.46,690.92,35627.0
2025-05-02 11:40:00,690.82,691.11,689.37,690.33,6879.0,690.82,691.11,689.37,690.33,6879.0
2025-05-02 11:50:00,690.41,692.6,689.57,692.24,11188.0,690.41,692.6,689.57,692.24,11188.0
2025-05-02 12:00:00,692.21,695.0,692.07,692.99,16236.0,692.21,695.0,692.07,692.99,16236.0
2025-05-02 12:10:00,693.44,694.08,693.0,693.36,4002.0,693.44,694.08,693.0,693.36,4002.0
2025-05-02 12:20:00,693.16,693.62,690.41,690.57,5714.0,693.16,693.62,690.41,690.57,5714.0
2025-05-02 12:30:00,690.74,692.34,690.7,691.91,7963.0,690.74,692.34,690.7,691.91,7963.0
2025-05-02 12:40:00,692.21,693.0,691.3,692.72,4502.0,692.21,693.0,691.3,692.72,4502.0
2025-05-02 12:50:00,692.91,693.63,692.45,692.97,3571.0,692.91,693.63,692.45,692.97,3571.0
2025-05-02 13:00:00,692.66,692.7,690.7,690.7,6033.0,692.66,692.7,690.7,690.7,6033.0
2025-05-02 13:10:00,690.56,690.76,690.01,690.52,4502.0,690.56,690.76,690.01,690.52,4502.0
2025-05-02 13:20:00,691.5,692.02,690.54,691.27,3027.0,691.5,692.02,690.54,691.27,3027.0
2025-05-02 13:30:00,691.26,691.27,689.96,690.9,6102.0,691.26,691.27,689.96,690.9,6102.0
2025-05-02 13:40:00,690.12,690.38,689.75,689.83,12908.0,690.12,690.38,689.75,689.83,12908.0
2025-05-02 13:50:00,689.93,689.94,688.56,689.31,2852.0,689.93,689.94,688.56,689.31,2852.0
2025-05-02 14:00:00,689.5,691.1,689.5,691.1,6929.0,689.5,691.1,689.5,691.1,6929.0
2025-05-02 14:10:00,691.31,692.06,691.31,691.68,3118.0,691.31,692.06,691.31,691.68,3118.0
2025-05-02 14:20:00,691.36,692.45,691.27,692.45,3749.0,691.36,692.45,691.27,692.45,3749.0
2025-05-02 14:30:00,692.24,693.01,692.22,692.75,5445.0,692.24,693.01,692.22,692.75,5445.0
2025-05-02 14:40:00,692.51,692.54,690.2,690.21,5125.0,692.51,692.54,690.2,690.21,5125.0
2025-05-02 14:50:00,690.3,691.17,689.46,691.17,3673.0,690.3,691.17,689.46,691.17,3673.0
2025-05-02 15:00:00,690.13,690.96,689.93,690.96,3603.0,690.13,690.96,689.93,690.96,3603.0
2025-05-02 15:10:00,690.72,691.29,689.83,691.03,3290.0,690.72,691.29,689.83,691.03,3290.0
2025-05-02 15:20:00,691.27,691.59,690.87,690.9,4801.0,691.27,691.59,690.87,690.9,4801.0
2025-05-02 15:30:00,690.72,690.94,689.87,690.91,6619.0,690.72,690.94,689.87,690.91,6619.0
2025-05-02 15:40:00,690.92,690.99,688.49,688.51,11260.0,690.92,690.99,688.49,688.51,11260.0
2025-05-02 15:50:00,688.26,690.59,688.26,690.12,73578.0,688.26,690.59,688.26,690.12,73578.0
2025-05-05 09:30:00,684.87,689.4,684.29,687.04,24081.0,684.87,689.4,684.29,687.04,24081.0
2025-05-05 09:40:00,687.12,689.06,686.0,688.18,19967.0,687.12,689.06,686.0,688.18,19967.0
2025-05-05 09:50:00,688.05,689.39,687.16,688.58,9317.0,688.05,689.39,687.16,688.58,9317.0
2025-05-05 10:00:00,688.75,690.42,687.99,689.02,14502.0,688.75,690.42,687.99,689.02,14502.0
2025-05-05 10:10:00,688.9,690.17,688.39,689.26,10672.0,688.9,690.17,688.39,689.26,10672.0
2025-05-05 10:20:00,689.33,689.4,687.42,688.01,10645.0,689.33,689.4,687.42,688.01,10645.0
2025-05-05 10:30:00,688.01,688.3,685.95,687.76,10093.0,688.01,688.3,685.95,687.76,10093.0
2025-05-05 10:40:00,687.64,688.43,687.33,687.35,5057.0,687.64,688.43,687.33,687.35,5057.0
2025-05-05 10:50:00,687.75,688.44,686.78,688.43,6266.0,687.75,688.44,686.78,688.43,6266.0
2025-05-05 11:00:00,688.25,688.68,687.13,687.13,6718.0,688.25,688.68,687.13,687.13,6718.0
2025-05-05 11:10:00,687.3,687.66,686.59,687.56,4534.0,687.3,687.66,686.59,687.56,4534.0
2025-05-05 11:20:00,687.67,688.11,687.0,687.27,2705.0,687.67,688.11,687.0,687.27,2705.0
2025-05-05 11:30:00,687.4,688.54,685.45,685.71,28046.0,687.4,688.54,685.45,685.71,28046.0
2025-05-05 11:40:00,685.71,686.48,685.38,686.0,13397.0,685.71,686.48,685.38,686.0,13397.0
2025-05-05 11:50:00,686.14,686.63,685.88,685.88,1899.0,686.14,686.63,685.88,685.88,1899.0
2025-05-05 12:00:00,686.02,687.07,686.02,686.4,3682.0,686.02,687.07,686.02,686.4,3682.0
2025-05-05 12:10:00,686.64,687.06,686.64,686.98,1350.0,686.64,687.06,686.64,686.98,1350.0
2025-05-05 12:20:00,687.02,687.37,686.35,686.51,6658.0,687.02,687.37,686.35,686.51,6658.0
2025-05-05 12:30:00,686.81,686.95,685.81,686.71,3315.0,686.81,686.95,685.81,686.71,3315.0
2025-05-05 12:40:00,686.75,687.56,686.74,687.43,4428.0,686.75,687.56,686.74,687.43,4428.0
2025-05-05 12:50:00,687.25,687.25,686.44,686.69,3676.0,687.25,687.25,686.44,686.69,3676.0
2025-05-05 13:00:00,686.54,686.66,686.0,686.49,5440.0,686.54,686.66,686.0,686.49,5440.0
2025-05-05 13:10:00,686.61,687.1,685.83,686.46,6372.0,686.61,687.1,685.83,686.46,6372.0
2025-05-05 13:20:00,686.29,686.81,686.12,686.29,3176.0,686.29,686.81,686.12,686.29,3176.0
2025-05-05 13:30:00,686.1,687.44,686.1,687.41,3820.0,686.1,687.44,686.1,687.41,3820.0
2025-05-05 13:40:00,687.2,688.44,687.01,688.44,3293.0,687.2,688.44,687.01,688.44,3293.0
2025-05-05 13:50:00,688.44,688.66,687.42,688.06,9161.0,688.44,688.66,687.42,688.06,9161.0
2025-05-05 14:00:00,688.27,688.5,688.0,688.41,9186.0,688.27,688.5,688.0,688.41,9186.0
2025-05-05 14:10:00,688.38,689.08,688.12,688.38,8271.0,688.38,689.08,688.12,688.38,8271.0
2025-05-05 14:20:00,688.75,689.02,688.6,689.01,2601.0,688.75,689.02,688.6,689.01,2601.0
2025-05-05 14:30:00,689.0,689.5,689.0,689.32,9323.0,689.0,689.5,689.0,689.32,9323.0
2025-05-05 14:40:00,689.24,689.49,689.09,689.17,4537.0,689.24,689.49,689.09,689.17,4537.0
2025-05-05 14:50:00,689.04,689.05,688.33,688.33,2050.0,689.04,689.05,688.33,688.33,2050.0
2025-05-05 15:00:00,688.33,688.34,687.3,687.72,3034.0,688.33,688.34,687.3,687.72,3034.0
2025-05-05 15:10:00,687.29,688.03,687.28,687.58,2409.0,687.29,688.03,687.28,687.58,2409.0
2025-05-05 15:20:00,687.46,687.67,686.35,686.74,3162.0,687.46,687.67,686.35,686.74,3162.0
2025-05-05 15:30:00,686.34,687.12,686.25,686.8,7557.0,686.34,687.12,686.25,686.8,7557.0
2025-05-05 15:40:00,686.77,687.19,685.44,686.39,5910.0,686.77,687.19,685.44,686.39,5910.0
2025-05-05 15:50:00,686.39,686.39,682.73,683.32,59335.0,686.39,686.39,682.73,683.32,59335.0
2025-05-06 09:30:00,676.95,679.02,675.5,678.66,20153.0,676.95,679.02,675.5,678.66,20153.0
2025-05-06 09:40:00,678.48,678.82,677.71,677.99,15116.0,678.48,678.82,677.71,677.99,15116.0
2025-05-06 09:50:00,677.87,678.18,675.78,678.16,10440.0,677.87,678.18,675.78,678.16,10440.0
2025-05-06 10:00:00,678.35,679.32,677.73,679.3,3211.0,678.35,679.32,677.73,679.3,3211.0
2025-05-06 10:10:00,679.49,682.68,679.35,681.98,4891.0,679.49,682.68,679.35,681.98,4891.0
2025-05-06 10:20:00,683.0,683.15,682.24,682.3,2250.0,683.0,683.15,682.24,682.3,2250.0
2025-05-06 10:30:00,681.92,681.92,680.87,681.82,4284.0,681.92,681.92,680.87,681.82,4284.0
2025-05-06 10:40:00,682.17,682.55,681.43,682.37,2090.0,682.17,682.55,681.43,682.37,2090.0
2025-05-06 10:50:00,682.13,682.13,681.41,681.42,2851.0,682.13,682.13,681.41,681.42,2851.0
2025-05-06 11:00:00,681.13,682.08,681.13,681.38,3661.0,681.13,682.08,681.13,681.38,3661.0
2025-05-06 11:10:00,681.4,681.57,680.71,681.36,3019.0,681.4,681.57,680.71,681.36,3019.0
2025-05-06 11:20:00,681.02,682.27,681.02,682.2,6185.0,681.02,682.27,681.02,682.2,6185.0
2025-05-06 11:30:00,682.44,683.09,682.0,682.8,12027.0,682.44,683.09,682.0,682.8,12027.0
2025-05-06 11:40:00,683.06,683.06,681.43,681.71,3514.0,683.06,683.06,681.43,681.71,3514.0
2025-05-06 11:50:00,681.83,682.35,681.35,682.35,2937.0,681.83,682.35,681.35,682.35,2937.0
2025-05-06 12:00:00,682.36,683.47,682.11,682.11,3741.0,682.36,683.47,682.11,682.11,3741.0
2025-05-06 12:10:00,682.46,686.37,682.46,685.18,5010.0,682.46,686.37,682.46,685.18,5010.0
2025-05-06 12:20:00,685.44,685.45,682.03,683.03,2577.0,685.44,685.45,682.03,683.03,2577.0
2025-05-06 12:30:00,682.76,684.48,682.76,684.02,2656.0,682.76,684.48,682.76,684.02,2656.0
2025-05-06 12:40:00,683.94,683.94,681.86,682.05,2464.0,683.94,683.94,681.86,682.05,2464.0
2025-05-06 12:50:00,681.65,681.82,680.68,680.68,2720.0,681.65,681.82,680.68,680.68,2720.0
2025-05-06 13:00:00,680.68,682.04,680.68,681.69,2948.0,680.68,682.04,680.68,681.69,2948.0
2025-05-06 13:10:00,681.55,682.1,681.0,682.0,8140.0,681.55,682.1,681.0,682.0,8140.0
2025-05-06 13:20:00,681.81,682.01,680.31,680.88,8151.0,681.81,682.01,680.31,680.88,8151.0
2025-05-06 13:30:00,681.33,682.45,681.33,682.04,1348.0,681.33,682.45,681.33,682.04,1348.0
2025-05-06 13:40:00,681.11,681.11,680.5,680.5,1600.0,681.11,681.11,680.5,680.5,1600.0
2025-05-06 13:50:00,680.8,681.38,679.97,679.97,3232.0,680.8,681.38,679.97,679.97,3232.0
2025-05-06 14:00:00,680.06,681.31,680.05,680.74,3765.0,680.06,681.31,680.05,680.74,3765.0
2025-05-06 14:10:00,680.61,681.52,679.73,681.51,1958.0,680.61,681.52,679.73,681.51,1958.0
2025-05-06 14:20:00,681.5,682.51,681.42,682.48,2150.0,681.5,682.51,681.42,682.48,2150.0
2025-05-06 14:30:00,682.88,683.26,682.68,683.24,1350.0,682.88,683.26,682.68,683.24,1350.0
2025-05-06 14:40:00,683.45,684.2,683.45,684.2,1244.0,683.45,684.2,683.45,684.2,1244.0
2025-05-06 14:50:00,683.78,684.17,683.5,683.65,4675.0,683.78,684.17,683.5,683.65,4675.0
2025-05-06 15:00:00,684.04,684.24,682.64,683.22,3881.0,684.04,684.24,682.64,683.22,3881.0
2025-05-06 15:10:00,683.1,683.8,682.99,683.36,2800.0,683.1,683.8,682.99,683.36,2800.0
2025-05-06 15:20:00,682.73,683.22,682.39,683.22,11846.0,682.73,683.22,682.39,683.22,11846.0
2025-05-06 15:30:00,683.22,684.38,683.0,683.46,12575.0,683.22,684.38,683.0,683.46,12575.0
2025-05-06 15:40:00,683.36,684.32,683.14,684.15,19611.0,683.36,684.32,683.14,684.15,19611.0
2025-05-06 15:50:00,683.95,684.33,679.62,679.63,41813.0,683.95,684.33,679.62,679.63,41813.0
2025-05-07 09:30:00,686.2,687.15,683.74,684.14,23083.0,686.2,687.15,683.74,684.14,23083.0
2025-05-07 09:40:00,683.97,686.62,683.71,684.26,15081.0,683.97,686.62,683.71,684.26,15081.0
2025-05-07 09:50:00,683.84,687.52,683.53,686.87,5116.0,683.84,687.52,683.53,686.87,5116.0
2025-05-07 10:00:00,686.11,686.11,684.77,685.68,8399.0,686.11,686.11,684.77,685.68,8399.0
2025-05-07 10:10:00,686.08,686.77,685.23,686.05,5975.0,686.08,686.77,685.23,686.05,5975.0
2025-05-07 10:20:00,686.19,688.29,685.98,687.98,6993.0,686.19,688.29,685.98,687.98,6993.0
2025-05-07 10:30:00,687.94,689.0,687.88,688.79,4185.0,687.94,689.0,687.88,688.79,4185.0
2025-05-07 10:40:00,688.49,689.72,688.39,688.92,5661.0,688.49,689.72,688.39,688.92,5661.0
2025-05-07 10:50:00,688.46,688.88,685.9,686.85,6016.0,688.46,688.88,685.9,686.85,6016.0
2025-05-07 11:00:00,686.89,687.44,685.87,686.66,6885.0,686.89,687.44,685.87,686.66,6885.0
2025-05-07 11:10:00,686.83,687.23,686.23,686.4,5292.0,686.83,687.23,686.23,686.4,5292.0
2025-05-07 11:20:00,686.17,686.65,685.86,686.4,9366.0,686.17,686.65,685.86,686.4,9366.0
2025-05-07 11:30:00,686.3,687.15,684.02,686.04,23519.0,686.3,687.15,684.02,686.04,23519.0
2025-05-07 11:40:00,686.13,688.38,686.13,687.81,4336.0,686.13,688.38,686.13,687.81,4336.0
2025-05-07 11:50:00,686.98,689.78,686.98,689.4,2479.0,686.98,689.78,686.98,689.4,2479.0
2025-05-07 12:00:00,689.2,689.77,688.65,689.15,4307.0,689.2,689.77,688.65,689.15,4307.0
2025-05-07 12:10:00,689.27,689.56,688.32,688.65,3327.0,689.27,689.56,688.32,688.65,3327.0
2025-05-07 12:20:00,688.98,689.14,687.62,687.63,11857.0,688.98,689.14,687.62,687.63,11857.0
2025-05-07 12:30:00,687.63,688.48,686.92,688.48,3067.0,687.63,688.48,686.92,688.48,3067.0
2025-05-07 12:40:00,689.27,690.6,689.27,690.34,4489.0,689.27,690.6,689.27,690.34,4489.0
2025-05-07 12:50:00,690.8,692.58,690.49,691.89,6737.0,690.8,692.58,690.49,691.89,6737.0
2025-05-07 13:00:00,691.47,691.94,691.42,691.63,1568.0,691.47,691.94,691.42,691.63,1568.0
2025-05-07 13:10:00,691.78,692.03,691.12,691.2,2524.0,691.78,692.03,691.12,691.2,2524.0
2025-05-07 13:20:00,690.67,691.25,690.24,690.24,3305.0,690.67,691.25,690.24,690.24,3305.0
2025-05-07 13:30:00,690.61,690.82,689.35,690.15,1820.0,690.61,690.82,689.35,690.15,1820.0
2025-05-07 13:40:00,690.18,690.58,690.14,690.27,1708.0,690.18,690.58,690.14,690.27,1708.0
2025-05-07 13:50:00,690.27,690.56,687.14,687.5,6828.0,690.27,690.56,687.14,687.5,6828.0
2025-05-07 14:00:00,687.99,689.04,683.45,684.01,7019.0,687.99,689.04,683.45,684.01,7019.0
2025-05-07 14:10:00,684.32,686.08,684.31,685.49,5507.0,684.32,686.08,684.31,685.49,5507.0
2025-05-07 14:20:00,685.63,688.44,685.62,687.78,3827.0,685.63,688.44,685.62,687.78,3827.0
2025-05-07 14:30:00,687.04,689.5,686.88,689.39,4579.0,687.04,689.5,686.88,689.39,4579.0
2025-05-07 14:40:00,689.93,690.46,687.45,688.02,4499.0,689.93,690.46,687.45,688.02,4499.0
2025-05-07 14:50:00,688.22,692.26,687.13,691.9,7400.0,688.22,692.26,687.13,691.9,7400.0
2025-05-07 15:00:00,691.23,691.26,689.35,691.25,5054.0,691.23,691.26,689.35,691.25,5054.0
2025-05-07 15:10:00,690.44,690.82,688.9,688.9,4020.0,690.44,690.82,688.9,688.9,4020.0
2025-05-07 15:20:00,690.55,690.55,686.41,686.57,6272.0,690.55,690.55,686.41,686.57,6272.0
2025-05-07 15:30:00,686.74,690.0,686.68,689.82,6113.0,686.74,690.0,686.68,689.82,6113.0
2025-05-07 15:40:00,690.32,701.25,689.47,695.03,50408.0,690.32,701.25,689.47,695.03,50408.0
2025-05-07 15:50:00,694.61,701.96,692.07,700.77,84304.0,694.61,701.96,692.07,700.77,84304.0
2025-05-08 09:30:00,711.43,713.49,708.81,708.81,46905.0,711.43,713.49,708.81,708.81,46905.0
2025-05-08 09:40:00,709.16,709.76,707.35,707.36,12083.0,709.16,709.76,707.35,707.36,12083.0
2025-05-08 09:50:00,707.39,710.55,707.0,710.3,5361.0,707.39,710.55,707.0,710.3,5361.0
2025-05-08 10:00:00,709.78,711.48,709.4,710.0,10457.0,709.78,711.48,709.4,710.0,10457.0
2025-05-08 10:10:00,710.27,710.68,707.55,707.55,7850.0,710.27,710.68,707.55,707.55,7850.0
2025-05-08 10:20:00,707.78,708.54,706.99,707.56,8087.0,707.78,708.54,706.99,707.56,8087.0
2025-05-08 10:30:00,707.49,708.79,706.76,707.2,9065.0,707.49,708.79,706.76,707.2,9065.0
2025-05-08 10:40:00,706.79,707.6,706.6,707.4,3091.0,706.79,707.6,706.6,707.4,3091.0
2025-05-08 10:50:00,707.37,709.05,706.15,707.25,7648.0,707.37,709.05,706.15,707.25,7648.0
2025-05-08 11:00:00,707.37,707.92,705.7,707.88,4597.0,707.37,707.92,705.7,707.88,4597.0
2025-05-08 11:10:00,708.07,708.5,707.32,708.27,2975.0,708.07,708.5,707.32,708.27,2975.0
2025-05-08 11:20:00,708.37,711.18,708.37,709.86,11349.0,708.37,711.18,708.37,709.86,11349.0
2025-05-08 11:30:00,709.67,712.16,709.0,712.16,32519.0,709.67,712.16,709.0,712.16,32519.0
2025-05-08 11:40:00,712.4,716.81,712.4,715.74,18424.0,712.4,716.81,712.4,715.74,18424.0
2025-05-08 11:50:00,715.6,715.68,712.11,712.11,4886.0,715.6,715.68,712.11,712.11,4886.0
2025-05-08 12:00:00,712.53,714.25,712.53,714.0,4737.0,712.53,714.25,712.53,714.0,4737.0
2025-05-08 12:10:00,714.41,715.65,713.6,715.49,6243.0,714.41,715.65,713.6,715.49,6243.0
2025-05-08 12:20:00,715.0,715.0,712.69,712.69,7996.0,715.0,715.0,712.69,712.69,7996.0
2025-05-08 12:30:00,713.2,714.95,713.19,714.6,2976.0,713.2,714.95,713.19,714.6,2976.0
2025-05-08 12:40:00,715.0,716.68,714.6,716.68,4575.0,715.0,716.68,714.6,716.68,4575.0
2025-05-08 12:50:00,716.26,716.48,715.0,715.0,5884.0,716.26,716.48,715.0,715.0,5884.0
2025-05-08 13:00:00,715.44,715.7,714.67,715.0,3637.0,715.44,715.7,714.67,715.0,3637.0
2025-05-08 13:10:00,714.53,714.53,713.5,713.5,1982.0,714.53,714.53,713.5,713.5,1982.0
2025-05-08 13:20:00,713.25,714.13,713.14,714.08,3296.0,713.25,714.13,713.14,714.08,3296.0
2025-05-08 13:30:00,714.36,714.7,712.95,712.95,3464.0,714.36,714.7,712.95,712.95,3464.0
2025-05-08 13:40:00,712.54,713.22,711.83,712.31,3959.0,712.54,713.22,711.83,712.31,3959.0
2025-05-08 13:50:00,712.31,713.19,711.0,711.0,3668.0,712.31,713.19,711.0,711.0,3668.0
2025-05-08 14:00:00,711.0,711.83,710.72,711.57,5064.0,711.0,711.83,710.72,711.57,5064.0
2025-05-08 14:10:00,710.62,712.33,710.62,712.25,4709.0,710.62,712.33,710.62,712.25,4709.0
2025-05-08 14:20:00,712.25,712.9,711.52,712.08,2529.0,712.25,712.9,711.52,712.08,2529.0
2025-05-08 14:30:00,712.49,712.62,712.08,712.25,1668.0,712.49,712.62,712.08,712.25,1668.0
2025-05-08 14:40:00,712.49,712.84,711.14,711.2,5733.0,712.49,712.84,711.14,711.2,5733.0
2025-05-08 14:50:00,711.2,712.11,710.87,711.66,5632.0,711.2,712.11,710.87,711.66,5632.0
2025-05-08 15:00:00,711.07,712.57,711.07,712.29,3278.0,711.07,712.57,711.07,712.29,3278.0
2025-05-08 15:10:00,711.9,712.29,710.93,711.31,4229.0,711.9,712.29,710.93,711.31,4229.0
2025-05-08 15:20:00,711.47,712.81,711.47,712.75,4356.0,711.47,712.81,711.47,712.75,4356.0
2025-05-08 15:30:00,712.69,714.08,712.3,712.3,15020.0,712.69,714.08,712.3,712.3,15020.0
2025-05-08 15:40:00,711.6,711.91,710.2,710.68,7265.0,711.6,711.91,710.2,710.68,7265.0
2025-05-08 15:50:00,710.85,711.1,707.29,707.56,39514.0,710.85,711.1,707.29,707.56,39514.0
2025-05-09 09:30:00,709.03,710.51,708.0,708.74,20057.0,709.03,710.51,708.0,708.74,20057.0
2025-05-09 09:40:00,708.62,709.55,708.06,709.19,5205.0,708.62,709.55,708.06,709.19,5205.0
2025-05-09 09:50:00,709.32,709.71,706.95,707.63,13367.0,709.32,709.71,706.95,707.63,13367.0
2025-05-09 10:00:00,707.61,708.95,707.15,708.95,5472.0,707.61,708.95,707.15,708.95,5472.0
2025-05-09 10:10:00,708.72,709.37,707.87,707.99,7993.0,708.72,709.37,707.87,707.99,7993.0
2025-05-09 10:20:00,707.77,708.05,706.37,706.86,2624.0,707.77,708.05,706.37,706.86,2624.0
2025-05-09 10:30:00,707.16,707.21,705.32,705.63,7793.0,707.16,707.21,705.32,705.63,7793.0
2025-05-09 10:40:00,705.61,707.35,705.43,706.87,4465.0,705.61,707.35,705.43,706.87,4465.0
2025-05-09 10:50:00,706.82,707.01,705.68,706.9,14396.0,706.82,707.01,705.68,706.9,14396.0
2025-05-09 11:00:00,706.92,707.8,706.5,707.44,7082.0,706.92,707.8,706.5,707.44,7082.0
2025-05-09 11:10:00,707.16,707.46,706.11,706.93,6518.0,707.16,707.46,706.11,706.93,6518.0
2025-05-09 11:20:00,706.63,706.78,705.17,706.63,9628.0,706.63,706.78,705.17,706.63,9628.0
2025-05-09 11:30:00,706.2,706.69,705.42,705.42,18681.0,706.2,706.69,705.42,705.42,18681.0
2025-05-09 11:40:00,705.45,706.44,705.35,706.18,4558.0,705.45,706.44,705.35,706.18,4558.0
2025-05-09 11:50:00,705.96,707.15,705.96,706.95,4413.0,705.96,707.15,705.96,706.95,4413.0
2025-05-09 12:00:00,706.99,707.13,704.63,704.91,3135.0,706.99,707.13,704.63,704.91,3135.0
2025-05-09 12:10:00,705.16,706.0,704.12,706.0,1100.0,705.16,706.0,704.12,706.0,1100.0
2025-05-09 12:20:00,706.13,706.25,705.54,705.68,678.0,706.13,706.25,705.54,705.68,678.0
2025-05-09 12:30:00,705.0,706.72,704.82,705.67,8784.0,705.0,706.72,704.82,705.67,8784.0
2025-05-09 12:40:00,705.7,706.0,704.44,704.45,3078.0,705.7,706.0,704.44,704.45,3078.0
2025-05-09 12:50:00,704.75,705.28,704.69,704.93,1250.0,704.75,705.28,704.69,704.93,1250.0
2025-05-09 13:00:00,704.85,705.14,704.17,704.74,5587.0,704.85,705.14,704.17,704.74,5587.0
2025-05-09 13:10:00,704.99,705.25,704.73,705.24,1406.0,704.99,705.25,704.73,705.24,1406.0
2025-05-09 13:20:00,704.88,705.37,703.9,705.33,1992.0,704.88,705.37,703.9,705.33,1992.0
2025-05-09 13:30:00,705.91,706.6,705.91,706.12,3598.0,705.91,706.6,705.91,706.12,3598.0
2025-05-09 13:40:00,706.33,707.03,706.2,706.2,4033.0,706.33,707.03,706.2,706.2,4033.0
2025-05-09 13:50:00,706.16,706.16,704.69,705.59,12952.0,706.16,706.16,704.69,705.59,12952.0
2025-05-09 14:00:00,706.13,708.29,705.91,706.42,7390.0,706.13,708.29,705.91,706.42,7390.0
2025-05-09 14:10:00,706.23,707.72,705.98,706.22,5973.0,706.23,707.72,705.98,706.22,5973.0
2025-05-09 14:20:00,706.38,706.67,706.0,706.21,2137.0,706.38,706.67,706.0,706.21,2137.0
2025-05-09 14:30:00,706.19,707.54,705.93,705.93,13703.0,706.19,707.54,705.93,705.93,13703.0
2025-05-09 14:40:00,706.23,706.96,705.62,705.62,20870.0,706.23,706.96,705.62,705.62,20870.0
2025-05-09 14:50:00,705.71,706.45,705.44,705.64,26811.0,705.71,706.45,705.44,705.64,26811.0
2025-05-09 15:00:00,705.88,706.95,705.56,706.62,11195.0,705.88,706.95,705.56,706.62,11195.0
2025-05-09 15:10:00,706.94,707.26,705.81,706.01,19368.0,706.94,707.26,705.81,706.01,19368.0
2025-05-09 15:20:00,705.85,705.85,704.54,705.28,6415.0,705.85,705.85,704.54,705.28,6415.0
2025-05-09 15:30:00,705.41,705.41,704.23,704.57,6095.0,705.41,705.41,704.23,704.57,6095.0
2025-05-09 15:40:00,704.6,705.23,704.24,704.82,13076.0,704.6,705.23,704.24,704.82,13076.0
2025-05-09 15:50:00,705.13,706.38,704.02,706.21,35191.0,705.13,706.38,704.02,706.21,35191.0
2025-05-12 09:30:00,730.22,735.75,729.97,732.18,235232.0,730.22,735.75,729.97,732.18,235232.0
2025-05-12 09:40:00,731.88,733.0,729.38,732.59,43782.0,731.88,733.0,729.38,732.59,43782.0
2025-05-12 09:50:00,732.27,734.47,731.3,733.09,17470.0,732.27,734.47,731.3,733.09,17470.0
2025-05-12 10:00:00,733.17,737.46,732.62,736.2,22001.0,733.17,737.46,732.62,736.2,22001.0
2025-05-12 10:10:00,736.13,737.16,735.72,736.01,16447.0,736.13,737.16,735.72,736.01,16447.0
2025-05-12 10:20:00,736.22,736.47,732.15,732.38,20605.0,736.22,736.47,732.15,732.38,20605.0
2025-05-12 10:30:00,732.78,732.78,729.61,732.62,8517.0,732.78,732.78,729.61,732.62,8517.0
2025-05-12 10:40:00,733.49,736.16,733.49,735.98,14059.0,733.49,736.16,733.49,735.98,14059.0
2025-05-12 10:50:00,735.88,737.53,735.75,736.71,16586.0,735.88,737.53,735.75,736.71,16586.0
2025-05-12 11:00:00,736.84,737.5,735.97,737.3,9692.0,736.84,737.5,735.97,737.3,9692.0
2025-05-12 11:10:00,737.52,740.23,737.52,739.58,22006.0,737.52,740.23,737.52,739.58,22006.0
2025-05-12 11:20:00,739.73,740.77,739.11,740.5,16613.0,739.73,740.77,739.11,740.5,16613.0
2025-05-12 11:30:00,741.0,742.71,741.0,741.7,33217.0,741.0,742.71,741.0,741.7,33217.0
2025-05-12 11:40:00,741.1,742.19,740.11,740.47,12071.0,741.1,742.19,740.11,740.47,12071.0
2025-05-12 11:50:00,740.1,741.16,738.99,740.61,8157.0,740.1,741.16,738.99,740.61,8157.0
2025-05-12 12:00:00,740.99,742.88,740.67,742.8,4843.0,740.99,742.88,740.67,742.8,4843.0
2025-05-12 12:10:00,742.87,743.66,742.25,743.66,10037.0,742.87,743.66,742.25,743.66,10037.0
2025-05-12 12:20:00,743.48,744.4,743.11,743.36,10823.0,743.48,744.4,743.11,743.36,10823.0
2025-05-12 12:30:00,743.36,744.16,743.1,743.39,19963.0,743.36,744.16,743.1,743.39,19963.0
2025-05-12 12:40:00,743.8,745.2,743.49,745.17,29231.0,743.8,745.2,743.49,745.17,29231.0
2025-05-12 12:50:00,745.58,747.36,745.04,747.03,19363.0,745.58,747.36,745.04,747.03,19363.0
2025-05-12 13:00:00,746.46,749.32,746.25,749.18,25598.0,746.46,749.32,746.25,749.18,25598.0
2025-05-12 13:10:00,749.18,749.26,747.37,748.45,24285.0,749.18,749.26,747.37,748.45,24285.0
2025-05-12 13:20:00,748.14,748.17,746.4,747.56,22569.0,748.14,748.17,746.4,747.56,22569.0
2025-05-12 13:30:00,748.09,748.79,746.28,746.68,17632.0,748.09,748.79,746.28,746.68,17632.0
2025-05-12 13:40:00,746.67,747.54,745.93,746.9,18900.0,746.67,747.54,745.93,746.9,18900.0
2025-05-12 13:50:00,746.98,747.86,746.34,746.56,22365.0,746.98,747.86,746.34,746.56,22365.0
2025-05-12 14:00:00,746.48,747.25,745.77,745.77,17152.0,746.48,747.25,745.77,745.77,17152.0
2025-05-12 14:10:00,745.44,746.63,744.56,746.31,19875.0,745.44,746.63,744.56,746.31,19875.0
2025-05-12 14:20:00,746.3,747.2,746.05,746.74,22233.0,746.3,747.2,746.05,746.74,22233.0
2025-05-12 14:30:00,746.94,747.16,745.95,745.95,21860.0,746.94,747.16,745.95,745.95,21860.0
2025-05-12 14:40:00,745.92,746.84,745.0,746.32,18039.0,745.92,746.84,745.0,746.32,18039.0
2025-05-12 14:50:00,745.92,745.97,744.0,744.98,23014.0,745.92,745.97,744.0,744.98,23014.0
2025-05-12 15:00:00,744.98,747.29,744.65,746.97,18614.0,744.98,747.29,744.65,746.97,18614.0
2025-05-12 15:10:00,746.75,748.05,745.92,747.04,22470.0,746.75,748.05,745.92,747.04,22470.0
2025-05-12 15:20:00,747.0,747.71,745.7,746.39,12105.0,747.0,747.71,745.7,746.39,12105.0
2025-05-12 15:30:00,746.17,746.32,745.23,745.46,10235.0,746.17,746.32,745.23,745.46,10235.0
2025-05-12 15:40:00,745.38,745.64,744.66,745.64,8104.0,745.38,745.64,744.66,745.64,8104.0
2025-05-12 15:50:00,745.65,750.52,745.63,749.36,92277.0,745.65,750.52,745.63,749.36,92277.0
2025-05-13 09:30:00,745.29,751.22,744.54,750.04,102720.0,745.29,751.22,744.54,750.04,102720.0
2025-05-13 09:40:00,750.22,750.7,748.78,748.87,10715.0,750.22,750.7,748.78,748.87,10715.0
2025-05-13 09:50:00,749.12,753.57,748.88,752.82,24141.0,749.12,753.57,748.88,752.82,24141.0
2025-05-13 10:00:00,752.83,755.27,752.5,754.88,25719.0,752.83,755.27,752.5,754.88,25719.0
2025-05-13 10:10:00,754.59,757.21,754.59,755.62,11258.0,754.59,757.21,754.59,755.62,11258.0
2025-05-13 10:20:00,755.84,757.1,755.6,755.68,17472.0,755.84,757.1,755.6,755.68,17472.0
2025-05-13 10:30:00,755.7,755.99,754.61,755.99,20452.0,755.7,755.99,754.61,755.99,20452.0
2025-05-13 10:40:00,756.0,756.72,754.79,755.13,8061.0,756.0,756.72,754.79,755.13,8061.0
2025-05-13 10:50:00,755.46,759.78,755.46,759.57,11969.0,755.46,759.78,755.46,759.57,11969.0
2025-05-13 11:00:00,759.34,760.58,759.21,759.96,16767.0,759.34,760.58,759.21,759.96,16767.0
2025-05-13 11:10:00,760.33,763.0,760.14,762.89,18699.0,760.33,763.0,760.14,762.89,18699.0
2025-05-13 11:20:00,762.95,763.34,761.38,762.39,12809.0,762.95,763.34,761.38,762.39,12809.0
2025-05-13 11:30:00,762.53,764.87,762.53,763.31,30829.0,762.53,764.87,762.53,763.31,30829.0
2025-05-13 11:40:00,763.49,764.8,763.1,764.64,12957.0,763.49,764.8,763.1,764.64,12957.0
2025-05-13 11:50:00,764.25,764.81,762.43,763.25,10575.0,764.25,764.81,762.43,763.25,10575.0
2025-05-13 12:00:00,762.79,763.2,761.19,762.84,12601.0,762.79,763.2,761.19,762.84,12601.0
2025-05-13 12:10:00,762.55,764.52,762.05,762.82,12880.0,762.55,764.52,762.05,762.82,12880.0
2025-05-13 12:20:00,762.98,764.44,762.69,763.88,9963.0,762.98,764.44,762.69,763.88,9963.0
2025-05-13 12:30:00,763.88,764.26,762.33,764.06,12022.0,763.88,764.26,762.33,764.06,12022.0
2025-05-13 12:40:00,764.21,764.39,763.2,763.68,9286.0,764.21,764.39,763.2,763.68,9286.0
2025-05-13 12:50:00,763.91,764.66,762.9,762.98,8355.0,763.91,764.66,762.9,762.98,8355.0
2025-05-13 13:00:00,762.96,763.82,762.36,763.66,7892.0,762.96,763.82,762.36,763.66,7892.0
2025-05-13 13:10:00,763.66,764.02,762.87,763.68,7263.0,763.66,764.02,762.87,763.68,7263.0
2025-05-13 13:20:00,763.66,763.73,763.13,763.57,4479.0,763.66,763.73,763.13,763.57,4479.0
2025-05-13 13:30:00,763.11,764.57,762.98,763.01,13679.0,763.11,764.57,762.98,763.01,13679.0
2025-05-13 13:40:00,763.49,763.74,762.56,762.75,17402.0,763.49,763.74,762.56,762.75,17402.0
2025-05-13 13:50:00,762.75,763.08,761.0,761.45,12722.0,762.75,763.08,761.0,761.45,12722.0
2025-05-13 14:00:00,761.53,762.46,760.67,761.87,13075.0,761.53,762.46,760.67,761.87,13075.0
2025-05-13 14:10:00,761.97,762.78,761.2,762.61,15848.0,761.97,762.78,761.2,762.61,15848.0
2025-05-13 14:20:00,762.61,763.04,762.33,762.5,9926.0,762.61,763.04,762.33,762.5,9926.0
2025-05-13 14:30:00,762.22,762.38,761.29,761.98,15785.0,762.22,762.38,761.29,761.98,15785.0
2025-05-13 14:40:00,761.46,761.88,760.87,761.84,9485.0,761.46,761.88,760.87,761.84,9485.0
2025-05-13 14:50:00,761.51,763.63,761.15,763.13,15244.0,761.51,763.63,761.15,763.13,15244.0
2025-05-13 15:00:00,763.0,763.79,762.75,763.12,14678.0,763.0,763.79,762.75,763.12,14678.0
2025-05-13 15:10:00,763.12,764.28,763.12,763.8,17425.0,763.12,764.28,763.12,763.8,17425.0
2025-05-13 15:20:00,763.48,763.6,762.54,763.13,13795.0,763.48,763.6,762.54,763.13,13795.0
2025-05-13 15:30:00,763.16,764.0,762.7,763.04,19133.0,763.16,764.0,762.7,763.04,19133.0
2025-05-13 15:40:00,763.1,763.47,762.32,762.46,15090.0,763.1,763.47,762.32,762.46,15090.0
2025-05-13 15:50:00,763.17,764.06,761.38,763.8,100209.0,763.17,764.06,761.38,763.8,100209.0
2025-05-14 09:30:00,765.24,773.53,764.79,773.53,84481.0,765.24,773.53,764.79,773.53,84481.0
2025-05-14 09:40:00,773.7,773.7,767.17,768.35,17703.0,773.7,773.7,767.17,768.35,17703.0
2025-05-14 09:50:00,767.73,769.2,764.27,766.72,19387.0,767.73,769.2,764.27,766.72,19387.0
2025-05-14 10:00:00,766.57,769.3,766.13,769.3,20662.0,766.57,769.3,766.13,769.3,20662.0
2025-05-14 10:10:00,768.9,769.23,766.51,766.51,16972.0,768.9,769.23,766.51,766.51,16972.0
2025-05-14 10:20:00,766.39,766.62,765.3,766.01,9486.0,766.39,766.62,765.3,766.01,9486.0
2025-05-14 10:30:00,765.69,766.53,765.24,765.71,6765.0,765.69,766.53,765.24,765.71,6765.0
2025-05-14 10:40:00,765.72,767.36,764.92,767.36,8776.0,765.72,767.36,764.92,767.36,8776.0
2025-05-14 10:50:00,767.57,768.07,766.27,766.34,7501.0,767.57,768.07,766.27,766.34,7501.0
2025-05-14 11:00:00,766.49,767.08,764.84,767.08,13548.0,766.49,767.08,764.84,767.08,13548.0
2025-05-14 11:10:00,767.2,768.0,766.87,767.32,7755.0,767.2,768.0,766.87,767.32,7755.0
2025-05-14 11:20:00,767.36,769.19,767.35,768.77,13117.0,767.36,769.19,767.35,768.77,13117.0
2025-05-14 11:30:00,768.8,770.99,768.7,769.62,27347.0,768.8,770.99,768.7,769.62,27347.0
2025-05-14 11:40:00,769.85,770.06,768.04,768.18,10587.0,769.85,770.06,768.04,768.18,10587.0
2025-05-14 11:50:00,767.75,768.42,767.3,768.05,6679.0,767.75,768.42,767.3,768.05,6679.0
2025-05-14 12:00:00,767.55,769.19,767.19,767.86,7401.0,767.55,769.19,767.19,767.86,7401.0
2025-05-14 12:10:00,767.93,769.0,767.9,768.35,2575.0,767.93,769.0,767.9,768.35,2575.0
2025-05-14 12:20:00,768.35,769.38,768.13,768.81,3567.0,768.35,769.38,768.13,768.81,3567.0
2025-05-14 12:30:00,769.28,771.0,768.84,769.3,10357.0,769.28,771.0,768.84,769.3,10357.0
2025-05-14 12:40:00,769.3,769.8,768.28,769.0,5634.0,769.3,769.8,768.28,769.0,5634.0
2025-05-14 12:50:00,768.93,770.03,768.93,770.03,6585.0,768.93,770.03,768.93,770.03,6585.0
2025-05-14 13:00:00,769.58,770.0,769.23,769.86,5638.0,769.58,770.0,769.23,769.86,5638.0
2025-05-14 13:10:00,770.16,770.84,768.36,769.31,7079.0,770.16,770.84,768.36,769.31,7079.0
2025-05-14 13:20:00,768.9,768.9,767.0,768.88,4233.0,768.9,768.9,767.0,768.88,4233.0
2025-05-14 13:30:00,768.53,769.52,768.53,769.51,2602.0,768.53,769.52,768.53,769.51,2602.0
2025-05-14 13:40:00,769.52,769.75,768.53,769.01,4480.0,769.52,769.75,768.53,769.01,4480.0
2025-05-14 13:50:00,768.49,770.2,768.49,769.99,4947.0,768.49,770.2,768.49,769.99,4947.0
2025-05-14 14:00:00,769.98,770.3,769.37,769.53,3737.0,769.98,770.3,769.37,769.53,3737.0
2025-05-14 14:10:00,769.81,770.25,768.88,769.9,4871.0,769.81,770.25,768.88,769.9,4871.0
2025-05-14 14:20:00,769.57,769.92,768.77,768.98,3166.0,769.57,769.92,768.77,768.98,3166.0
2025-05-14 14:30:00,769.18,770.8,769.18,770.52,4637.0,769.18,770.8,769.18,770.52,4637.0
2025-05-14 14:40:00,770.85,771.44,770.22,770.62,8134.0,770.85,771.44,770.22,770.62,8134.0
2025-05-14 14:50:00,770.51,770.92,769.49,769.72,2572.0,770.51,770.92,769.49,769.72,2572.0
2025-05-14 15:00:00,769.51,769.73,768.3,768.57,3591.0,769.51,769.73,768.3,768.57,3591.0
2025-05-14 15:10:00,768.7,769.96,768.69,769.42,3145.0,768.7,769.96,768.69,769.42,3145.0
2025-05-14 15:20:00,769.2,769.49,768.45,769.1,8533.0,769.2,769.49,768.45,769.1,8533.0
2025-05-14 15:30:00,769.28,769.92,768.85,769.29,4505.0,769.28,769.92,768.85,769.29,4505.0
2025-05-14 15:40:00,769.32,769.79,768.79,769.41,6899.0,769.32,769.79,768.79,769.41,6899.0
2025-05-14 15:50:00,770.0,770.18,768.16,769.63,30104.0,770.0,770.18,768.16,769.63,30104.0
2025-05-15 09:30:00,763.67,766.83,762.0,762.0,23793.0,763.67,766.83,762.0,762.0,23793.0
2025-05-15 09:40:00,762.31,762.41,760.24,760.41,13464.0,762.31,762.41,760.24,760.41,13464.0
2025-05-15 09:50:00,760.28,763.15,760.27,762.62,9083.0,760.28,763.15,760.27,762.62,9083.0
2025-05-15 10:00:00,762.79,763.53,762.56,762.99,9272.0,762.79,763.53,762.56,762.99,9272.0
2025-05-15 10:10:00,762.73,762.93,761.01,762.93,10329.0,762.73,762.93,761.01,762.93,10329.0
2025-05-15 10:20:00,762.74,764.08,762.69,763.78,9601.0,762.74,764.08,762.69,763.78,9601.0
2025-05-15 10:30:00,763.95,764.22,763.02,763.54,40387.0,763.95,764.22,763.02,763.54,40387.0
2025-05-15 10:40:00,763.43,765.83,763.15,764.7,23008.0,763.43,765.83,763.15,764.7,23008.0
2025-05-15 10:50:00,764.78,765.5,764.63,764.97,10834.0,764.78,765.5,764.63,764.97,10834.0
2025-05-15 11:00:00,764.68,766.0,764.51,765.84,17797.0,764.68,766.0,764.51,765.84,17797.0
2025-05-15 11:10:00,765.7,765.8,764.66,764.96,17702.0,765.7,765.8,764.66,764.96,17702.0
2025-05-15 11:20:00,765.15,765.74,763.18,764.44,32239.0,765.15,765.74,763.18,764.44,32239.0
2025-05-15 11:30:00,764.67,766.3,762.89,763.06,41481.0,764.67,766.3,762.89,763.06,41481.0
2025-05-15 11:40:00,763.18,766.52,763.18,765.5,9478.0,763.18,766.52,763.18,765.5,9478.0
2025-05-15 11:50:00,765.41,765.92,764.14,765.75,8149.0,765.41,765.92,764.14,765.75,8149.0
2025-05-15 12:00:00,765.89,766.06,764.75,766.06,10697.0,765.89,766.06,764.75,766.06,10697.0
2025-05-15 12:10:00,766.04,766.51,764.64,765.71,5036.0,766.04,766.51,764.64,765.71,5036.0
2025-05-15 12:20:00,765.66,766.79,765.43,766.79,5686.0,765.66,766.79,765.43,766.79,5686.0
2025-05-15 12:30:00,766.65,766.66,765.92,766.12,14443.0,766.65,766.66,765.92,766.12,14443.0
2025-05-15 12:40:00,766.12,766.72,764.62,766.36,10109.0,766.12,766.72,764.62,766.36,10109.0
2025-05-15 12:50:00,766.67,766.67,763.62,764.65,10512.0,766.67,766.67,763.62,764.65,10512.0
2025-05-15 13:00:00,764.75,766.29,764.62,766.29,4704.0,764.75,766.29,764.62,766.29,4704.0
2025-05-15 13:10:00,766.01,766.62,765.77,766.6,4209.0,766.01,766.62,765.77,766.6,4209.0
2025-05-15 13:20:00,766.68,767.0,765.67,766.35,7220.0,766.68,767.0,765.67,766.35,7220.0
2025-05-15 13:30:00,765.86,765.86,763.91,764.1,11346.0,765.86,765.86,763.91,764.1,11346.0
2025-05-15 13:40:00,763.85,764.4,763.34,763.35,3332.0,763.85,764.4,763.34,763.35,3332.0
2025-05-15 13:50:00,762.78,762.78,761.89,762.12,6096.0,762.78,762.78,761.89,762.12,6096.0
2025-05-15 14:00:00,762.08,762.77,761.81,761.87,4224.0,762.08,762.77,761.81,761.87,4224.0
2025-05-15 14:10:00,762.01,762.41,758.7,759.0,10630.0,762.01,762.41,758.7,759.0,10630.0
2025-05-15 14:20:00,759.05,760.07,758.74,759.9,3050.0,759.05,760.07,758.74,759.9,3050.0
2025-05-15 14:30:00,759.85,761.35,759.85,760.69,5290.0,759.85,761.35,759.85,760.69,5290.0
2025-05-15 14:40:00,761.14,761.59,760.13,760.86,7983.0,761.14,761.59,760.13,760.86,7983.0
2025-05-15 14:50:00,760.54,760.6,758.94,759.05,7015.0,760.54,760.6,758.94,759.05,7015.0
2025-05-15 15:00:00,759.19,759.66,757.66,758.09,7627.0,759.19,759.66,757.66,758.09,7627.0
2025-05-15 15:10:00,757.55,758.69,757.42,757.89,8655.0,757.55,758.69,757.42,757.89,8655.0
2025-05-15 15:20:00,758.03,758.03,755.21,756.14,13349.0,758.03,758.03,755.21,756.14,13349.0
2025-05-15 15:30:00,756.15,757.11,755.64,755.86,15421.0,756.15,757.11,755.64,755.86,15421.0
2025-05-15 15:40:00,755.86,757.67,755.48,756.52,28826.0,755.86,757.67,755.48,756.52,28826.0
2025-05-15 15:50:00,757.0,758.67,755.94,758.42,57716.0,757.0,758.67,755.94,758.42,57716.0
2025-05-16 09:30:00,752.55,753.45,747.32,748.68,50122.0,752.55,753.45,747.32,748.68,50122.0
2025-05-16 09:40:00,748.89,749.81,747.48,749.5,11160.0,748.89,749.81,747.48,749.5,11160.0
2025-05-16 09:50:00,749.65,750.41,749.31,750.0,7417.0,749.65,750.41,749.31,750.0,7417.0
2025-05-16 10:00:00,749.82,750.01,747.41,748.11,9470.0,749.82,750.01,747.41,748.11,9470.0
2025-05-16 10:10:00,749.08,749.66,748.0,749.46,14626.0,749.08,749.66,748.0,749.46,14626.0
2025-05-16 10:20:00,748.73,748.85,747.4,747.4,5357.0,748.73,748.85,747.4,747.4,5357.0
2025-05-16 10:30:00,747.19,747.3,745.35,745.4,13011.0,747.19,747.3,745.35,745.4,13011.0
2025-05-16 10:40:00,745.46,745.46,742.21,742.82,18532.0,745.46,745.46,742.21,742.82,18532.0
2025-05-16 10:50:00,743.2,745.1,742.9,744.96,5989.0,743.2,745.1,742.9,744.96,5989.0
2025-05-16 11:00:00,744.91,745.64,743.97,743.98,4547.0,744.91,745.64,743.97,743.98,4547.0
2025-05-16 11:10:00,744.34,744.99,743.95,744.3,18335.0,744.34,744.99,743.95,744.3,18335.0
2025-05-16 11:20:00,744.39,744.51,743.25,744.41,9421.0,744.39,744.51,743.25,744.41,9421.0
2025-05-16 11:30:00,744.29,745.08,743.89,745.08,12289.0,744.29,745.08,743.89,745.08,12289.0
2025-05-16 11:40:00,745.3,745.97,743.63,743.67,8497.0,745.3,745.97,743.63,743.67,8497.0
2025-05-16 11:50:00,744.11,744.61,743.09,743.22,3427.0,744.11,744.61,743.09,743.22,3427.0
2025-05-16 12:00:00,743.0,743.81,742.3,742.82,9372.0,743.0,743.81,742.3,742.82,9372.0
2025-05-16 12:10:00,742.8,743.92,742.21,743.92,10968.0,742.8,743.92,742.21,743.92,10968.0
2025-05-16 12:20:00,744.26,744.26,742.85,743.38,3715.0,744.26,744.26,742.85,743.38,3715.0
2025-05-16 12:30:00,743.76,743.76,742.4,743.39,6995.0,743.76,743.76,742.4,743.39,6995.0
2025-05-16 12:40:00,743.59,744.55,743.1,744.47,3270.0,743.59,744.55,743.1,744.47,3270.0
2025-05-16 12:50:00,744.35,745.31,744.2,744.59,5106.0,744.35,745.31,744.2,744.59,5106.0
2025-05-16 13:00:00,744.22,745.0,743.84,744.86,2501.0,744.22,745.0,743.84,744.86,2501.0
2025-05-16 13:10:00,744.75,745.4,744.52,745.17,4101.0,744.75,745.4,744.52,745.17,4101.0
2025-05-16 13:20:00,745.25,745.51,744.89,745.07,5835.0,745.25,745.51,744.89,745.07,5835.0
2025-05-16 13:30:00,745.26,745.42,744.51,745.03,4521.0,745.26,745.42,744.51,745.03,4521.0
2025-05-16 13:40:00,745.03,745.03,744.0,744.58,5705.0,745.03,745.03,744.0,744.58,5705.0
2025-05-16 13:50:00,744.36,744.93,743.87,744.93,3300.0,744.36,744.93,743.87,744.93,3300.0
2025-05-16 14:00:00,744.59,745.97,744.59,745.75,3082.0,744.59,745.97,744.59,745.75,3082.0
2025-05-16 14:10:00,745.57,746.4,745.4,745.54,3635.0,745.57,746.4,745.4,745.54,3635.0
2025-05-16 14:20:00,745.82,746.3,745.48,745.72,4948.0,745.82,746.3,745.48,745.72,4948.0
2025-05-16 14:30:00,745.73,746.98,745.73,746.67,4320.0,745.73,746.98,745.73,746.67,4320.0
2025-05-16 14:40:00,746.9,747.1,746.33,747.1,2866.0,746.9,747.1,746.33,747.1,2866.0
2025-05-16 14:50:00,747.0,747.72,746.83,747.07,5182.0,747.0,747.72,746.83,747.07,5182.0
2025-05-16 15:00:00,747.76,748.16,747.51,747.88,4146.0,747.76,748.16,747.51,747.88,4146.0
2025-05-16 15:10:00,747.52,747.93,747.44,747.53,7039.0,747.52,747.93,747.44,747.53,7039.0
2025-05-16 15:20:00,747.66,748.35,747.4,748.35,6668.0,747.66,748.35,747.4,748.35,6668.0
2025-05-16 15:30:00,747.66,747.86,747.24,747.51,8621.0,747.66,747.86,747.24,747.51,8621.0
2025-05-16 15:40:00,747.24,748.42,747.11,748.13,7049.0,747.24,748.42,747.11,748.13,7049.0
2025-05-16 15:50:00,748.42,748.42,746.8,747.62,26932.0,748.42,748.42,746.8,747.62,26932.0
2025-05-19 09:30:00,739.73,742.81,737.27,742.81,51905.0,739.73,742.81,737.27,742.81,51905.0
2025-05-19 09:40:00,742.59,743.17,740.8,742.93,13783.0,742.59,743.17,740.8,742.93,13783.0
2025-05-19 09:50:00,742.56,742.6,741.11,741.11,9132.0,742.56,742.6,741.11,741.11,9132.0
2025-05-19 10:00:00,741.18,742.06,740.54,741.8,12432.0,741.18,742.06,740.54,741.8,12432.0
2025-05-19 10:10:00,741.67,743.43,741.48,743.17,8721.0,741.67,743.43,741.48,743.17,8721.0
2025-05-19 10:20:00,743.13,743.16,740.61,741.09,10143.0,743.13,743.16,740.61,741.09,10143.0
2025-05-19 10:30:00,741.1,741.81,740.0,741.75,7572.0,741.1,741.81,740.0,741.75,7572.0
2025-05-19 10:40:00,741.9,742.93,741.76,741.76,5144.0,741.9,742.93,741.76,741.76,5144.0
2025-05-19 10:50:00,742.14,743.43,741.68,742.67,8715.0,742.14,743.43,741.68,742.67,8715.0
2025-05-19 11:00:00,742.82,743.3,742.09,743.0,9152.0,742.82,743.3,742.09,743.0,9152.0
2025-05-19 11:10:00,742.95,744.08,742.95,743.75,4478.0,742.95,744.08,742.95,743.75,4478.0
2025-05-19 11:20:00,743.86,744.32,743.05,743.17,4173.0,743.86,744.32,743.05,743.17,4173.0
2025-05-19 11:30:00,743.13,745.99,742.98,745.99,40142.0,743.13,745.99,742.98,745.99,40142.0
2025-05-19 11:40:00,745.98,746.71,743.82,744.08,4855.0,745.98,746.71,743.82,744.08,4855.0
2025-05-19 11:50:00,744.25,744.79,744.01,744.63,3717.0,744.25,744.79,744.01,744.63,3717.0
2025-05-19 12:00:00,744.81,745.6,744.81,745.45,1621.0,744.81,745.6,744.81,745.45,1621.0
2025-05-19 12:10:00,745.07,746.58,744.69,745.44,2603.0,745.07,746.58,744.69,745.44,2603.0
2025-05-19 12:20:00,745.64,746.09,745.4,746.09,2716.0,745.64,746.09,745.4,746.09,2716.0
2025-05-19 12:30:00,746.17,746.32,745.35,745.98,3669.0,746.17,746.32,745.35,745.98,3669.0
2025-05-19 12:40:00,746.0,746.05,744.86,746.05,2517.0,746.0,746.05,744.86,746.05,2517.0
2025-05-19 12:50:00,746.45,748.44,746.45,748.44,2635.0,746.45,748.44,746.45,748.44,2635.0
2025-05-19 13:00:00,748.13,750.0,748.13,749.98,4906.0,748.13,750.0,748.13,749.98,4906.0
2025-05-19 13:10:00,749.63,749.65,748.33,748.33,2072.0,749.63,749.65,748.33,748.33,2072.0
2025-05-19 13:20:00,748.45,749.68,748.45,749.13,3153.0,748.45,749.68,748.45,749.13,3153.0
2025-05-19 13:30:00,748.7,749.55,748.7,748.79,2925.0,748.7,749.55,748.7,748.79,2925.0
2025-05-19 13:40:00,748.93,748.93,748.16,748.16,1147.0,748.93,748.93,748.16,748.16,1147.0
2025-05-19 13:50:00,747.9,748.7,746.36,746.96,18367.0,747.9,748.7,746.36,746.96,18367.0
2025-05-19 14:00:00,746.7,747.38,746.56,746.56,1400.0,746.7,747.38,746.56,746.56,1400.0
2025-05-19 14:10:00,746.55,746.55,745.89,746.25,2310.0,746.55,746.55,745.89,746.25,2310.0
2025-05-19 14:20:00,746.18,746.87,746.18,746.19,3502.0,746.18,746.87,746.18,746.19,3502.0
2025-05-19 14:30:00,746.55,747.81,746.55,747.63,1528.0,746.55,747.81,746.55,747.63,1528.0
2025-05-19 14:40:00,747.57,747.76,747.05,747.14,1628.0,747.57,747.76,747.05,747.14,1628.0
2025-05-19 14:50:00,747.38,748.45,747.29,748.17,3071.0,747.38,748.45,747.29,748.17,3071.0
2025-05-19 15:00:00,748.46,748.46,747.06,747.29,9009.0,748.46,748.46,747.06,747.29,9009.0
2025-05-19 15:10:00,747.15,747.29,746.54,746.54,7182.0,747.15,747.29,746.54,746.54,7182.0
2025-05-19 15:20:00,746.8,747.49,745.78,746.26,6993.0,746.8,747.49,745.78,746.26,6993.0
2025-05-19 15:30:00,746.2,746.71,746.07,746.63,9732.0,746.2,746.71,746.07,746.63,9732.0
2025-05-19 15:40:00,746.44,747.2,745.68,746.85,20781.0,746.44,747.2,745.68,746.85,20781.0
2025-05-19 15:50:00,747.4,749.36,746.64,749.36,26233.0,747.4,749.36,746.64,749.36,26233.0
2025-05-20 09:30:00,745.86,746.07,741.9,743.17,23166.0,745.86,746.07,741.9,743.17,23166.0
2025-05-20 09:40:00,743.51,744.98,742.12,742.55,6795.0,743.51,744.98,742.12,742.55,6795.0
2025-05-20 09:50:00,742.87,744.52,742.74,742.82,4937.0,742.87,744.52,742.74,742.82,4937.0
2025-05-20 10:00:00,742.89,744.07,742.87,743.73,4128.0,742.89,744.07,742.87,743.73,4128.0
2025-05-20 10:10:00,743.68,744.28,743.01,744.06,7059.0,743.68,744.28,743.01,744.06,7059.0
2025-05-20 10:20:00,744.0,744.11,741.97,742.97,10028.0,744.0,744.11,741.97,742.97,10028.0
2025-05-20 10:30:00,743.26,744.04,742.28,744.04,7488.0,743.26,744.04,742.28,744.04,7488.0
2025-05-20 10:40:00,744.11,744.11,742.76,743.12,2750.0,744.11,744.11,742.76,743.12,2750.0
2025-05-20 10:50:00,743.12,743.52,742.89,742.92,4059.0,743.12,743.52,742.89,742.92,4059.0
2025-05-20 11:00:00,742.05,743.07,742.05,742.79,3048.0,742.05,743.07,742.05,742.79,3048.0
2025-05-20 11:10:00,742.9,743.37,742.69,742.84,2520.0,742.9,743.37,742.69,742.84,2520.0
2025-05-20 11:20:00,742.71,742.79,742.31,742.57,6514.0,742.71,742.79,742.31,742.57,6514.0
2025-05-20 11:30:00,742.38,743.02,741.58,742.27,58578.0,742.38,743.02,741.58,742.27,58578.0
2025-05-20 11:40:00,742.04,742.73,741.3,742.73,6683.0,742.04,742.73,741.3,742.73,6683.0
2025-05-20 11:50:00,743.2,743.89,742.98,743.57,3100.0,743.2,743.89,742.98,743.57,3100.0
2025-05-20 12:00:00,743.67,743.97,742.69,742.95,9439.0,743.67,743.97,742.69,742.95,9439.0
2025-05-20 12:10:00,742.95,744.75,742.95,744.59,3135.0,742.95,744.75,742.95,744.59,3135.0
2025-05-20 12:20:00,744.59,744.72,742.94,744.31,5647.0,744.59,744.72,742.94,744.31,5647.0
2025-05-20 12:30:00,743.83,744.71,743.83,744.52,2334.0,743.83,744.71,743.83,744.52,2334.0
2025-05-20 12:40:00,744.7,745.3,744.43,744.89,2612.0,744.7,745.3,744.43,744.89,2612.0
2025-05-20 12:50:00,745.18,745.46,745.17,745.34,500.0,745.18,745.46,745.17,745.34,500.0
2025-05-20 13:00:00,745.02,746.5,745.01,746.5,1400.0,745.02,746.5,745.01,746.5,1400.0
2025-05-20 13:10:00,746.66,746.66,745.62,745.63,2400.0,746.66,746.66,745.62,745.63,2400.0
2025-05-20 13:20:00,745.13,747.0,744.95,746.84,2430.0,745.13,747.0,744.95,746.84,2430.0
2025-05-20 13:30:00,746.94,746.94,746.26,746.38,3391.0,746.94,746.94,746.26,746.38,3391.0
2025-05-20 13:40:00,746.38,746.72,745.5,745.5,7228.0,746.38,746.72,745.5,745.5,7228.0
2025-05-20 13:50:00,745.5,746.44,745.46,746.18,3055.0,745.5,746.44,745.46,746.18,3055.0
2025-05-20 14:00:00,746.19,746.41,745.48,745.91,2532.0,746.19,746.41,745.48,745.91,2532.0
2025-05-20 14:10:00,746.18,746.48,745.1,745.1,3528.0,746.18,746.48,745.1,745.1,3528.0
2025-05-20 14:20:00,745.12,745.43,743.28,743.28,14298.0,745.12,745.43,743.28,743.28,14298.0
2025-05-20 14:30:00,743.38,745.46,743.28,744.93,11843.0,743.38,745.46,743.28,744.93,11843.0
2025-05-20 14:40:00,744.68,745.86,743.83,745.21,15112.0,744.68,745.86,743.83,745.21,15112.0
2025-05-20 14:50:00,745.95,746.18,744.8,745.93,9014.0,745.95,746.18,744.8,745.93,9014.0
2025-05-20 15:00:00,745.63,745.63,743.33,744.22,4948.0,745.63,745.63,743.33,744.22,4948.0
2025-05-20 15:10:00,744.09,745.0,744.03,744.85,3991.0,744.09,745.0,744.03,744.85,3991.0
2025-05-20 15:20:00,744.97,745.57,744.62,745.08,3410.0,744.97,745.57,744.62,745.08,3410.0
2025-05-20 15:30:00,745.43,747.2,745.43,746.31,3474.0,745.43,747.2,745.43,746.31,3474.0
2025-05-20 15:40:00,746.66,747.35,746.36,746.84,7491.0,746.66,747.35,746.36,746.84,7491.0
2025-05-20 15:50:00,746.78,748.98,746.72,748.82,18218.0,746.78,748.98,746.72,748.82,18218.0
2025-05-21 09:30:00,749.01,751.15,748.23,751.02,18404.0,749.01,751.15,748.23,751.02,18404.0
2025-05-21 09:40:00,751.02,752.34,750.22,752.24,8150.0,751.02,752.34,750.22,752.24,8150.0
2025-05-21 09:50:00,752.12,752.26,750.34,750.34,6649.0,752.12,752.26,750.34,750.34,6649.0
2025-05-21 10:00:00,750.47,752.0,749.92,751.4,13566.0,750.47,752.0,749.92,751.4,13566.0
2025-05-21 10:10:00,751.41,752.3,751.26,751.53,2330.0,751.41,752.3,751.26,751.53,2330.0
2025-05-21 10:20:00,751.71,751.91,750.96,751.67,2841.0,751.71,751.91,750.96,751.67,2841.0
2025-05-21 10:30:00,751.48,751.48,749.34,750.37,10791.0,751.48,751.48,749.34,750.37,10791.0
2025-05-21 10:40:00,750.3,750.54,749.37,750.04,3248.0,750.3,750.54,749.37,750.04,3248.0
2025-05-21 10:50:00,750.28,751.0,750.02,751.0,2406.0,750.28,751.0,750.02,751.0,2406.0
2025-05-21 11:00:00,751.16,753.51,750.9,753.51,6287.0,751.16,753.51,750.9,753.51,6287.0
2025-05-21 11:10:00,753.51,754.13,751.74,751.81,9428.0,753.51,754.13,751.74,751.81,9428.0
2025-05-21 11:20:00,752.07,753.23,751.54,752.37,5550.0,752.07,753.23,751.54,752.37,5550.0
2025-05-21 11:30:00,752.98,754.36,752.19,752.95,12130.0,752.98,754.36,752.19,752.95,12130.0
2025-05-21 11:40:00,753.36,754.41,753.05,754.41,3126.0,753.36,754.41,753.05,754.41,3126.0
2025-05-21 11:50:00,754.21,755.79,754.17,754.43,16602.0,754.21,755.79,754.17,754.43,16602.0
2025-05-21 12:00:00,754.78,754.83,753.75,754.42,6217.0,754.78,754.83,753.75,754.42,6217.0
2025-05-21 12:10:00,754.96,754.97,753.13,753.47,5230.0,754.96,754.97,753.13,753.47,5230.0
2025-05-21 12:20:00,753.47,753.47,752.56,753.4,4902.0,753.47,753.47,752.56,753.4,4902.0
2025-05-21 12:30:00,753.47,754.3,753.43,753.43,3032.0,753.47,754.3,753.43,753.43,3032.0
2025-05-21 12:40:00,753.9,754.08,753.2,753.31,6947.0,753.9,754.08,753.2,753.31,6947.0
2025-05-21 12:50:00,753.22,753.41,751.8,751.8,4002.0,753.22,753.41,751.8,751.8,4002.0
2025-05-21 13:00:00,752.01,752.49,750.57,750.57,8147.0,752.01,752.49,750.57,750.57,8147.0
2025-05-21 13:10:00,750.46,750.81,746.0,746.97,7282.0,750.46,750.81,746.0,746.97,7282.0
2025-05-21 13:20:00,746.23,746.23,739.44,740.35,15640.0,746.23,746.23,739.44,740.35,15640.0
2025-05-21 13:30:00,740.01,744.05,738.88,744.04,23726.0,740.01,744.05,738.88,744.04,23726.0
2025-05-21 13:40:00,744.4,744.4,742.09,742.87,4910.0,744.4,744.4,742.09,742.87,4910.0
2025-05-21 13:50:00,742.62,743.65,741.0,742.48,5713.0,742.62,743.65,741.0,742.48,5713.0
2025-05-21 14:00:00,742.14,742.92,740.73,742.13,9350.0,742.14,742.92,740.73,742.13,9350.0
2025-05-21 14:10:00,742.08,742.1,740.09,740.6,6123.0,742.08,742.1,740.09,740.6,6123.0
2025-05-21 14:20:00,740.75,741.85,739.18,741.11,5763.0,740.75,741.85,739.18,741.11,5763.0
2025-05-21 14:30:00,741.11,742.78,741.0,742.75,3842.0,741.11,742.78,741.0,742.75,3842.0
2025-05-21 14:40:00,742.33,743.04,741.21,741.21,3200.0,742.33,743.04,741.21,741.21,3200.0
2025-05-21 14:50:00,741.0,741.54,739.18,739.76,5576.0,741.0,741.54,739.18,739.76,5576.0
2025-05-21 15:00:00,739.9,740.51,737.33,737.34,16593.0,739.9,740.51,737.33,737.34,16593.0
2025-05-21 15:10:00,737.11,738.68,736.09,737.21,20324.0,737.11,738.68,736.09,737.21,20324.0
2025-05-21 15:20:00,737.17,737.79,735.49,736.07,14867.0,737.17,737.79,735.49,736.07,14867.0
2025-05-21 15:30:00,736.16,740.16,736.16,740.16,12301.0,736.16,740.16,736.16,740.16,12301.0
2025-05-21 15:40:00,740.11,741.06,739.46,740.8,18187.0,740.11,741.06,739.46,740.8,18187.0
2025-05-21 15:50:00,740.41,741.55,736.97,736.97,70113.0,740.41,741.55,736.97,736.97,70113.0
2025-05-22 09:30:00,736.32,736.92,734.15,736.31,29136.0,736.32,736.92,734.15,736.31,29136.0
2025-05-22 09:40:00,736.9,737.81,734.59,736.5,11070.0,736.9,737.81,734.59,736.5,11070.0
2025-05-22 09:50:00,736.22,742.61,736.06,741.87,12756.0,736.22,742.61,736.06,741.87,12756.0
2025-05-22 10:00:00,741.99,745.25,741.89,744.88,8787.0,741.99,745.25,741.89,744.88,8787.0
2025-05-22 10:10:00,744.6,745.75,742.66,742.66,12061.0,744.6,745.75,742.66,742.66,12061.0
2025-05-22 10:20:00,742.0,742.78,741.49,742.16,7486.0,742.0,742.78,741.49,742.16,7486.0
2025-05-22 10:30:00,742.92,743.69,741.95,742.56,6862.0,742.92,743.69,741.95,742.56,6862.0
2025-05-22 10:40:00,741.37,742.83,740.68,740.99,3902.0,741.37,742.83,740.68,740.99,3902.0
2025-05-22 10:50:00,740.04,741.0,739.16,741.0,8178.0,740.04,741.0,739.16,741.0,8178.0
2025-05-22 11:00:00,740.85,740.9,739.86,740.49,4686.0,740.85,740.9,739.86,740.49,4686.0
2025-05-22 11:10:00,740.63,740.64,739.0,739.77,4482.0,740.63,740.64,739.0,739.77,4482.0
2025-05-22 11:20:00,739.77,740.59,739.17,739.44,6144.0,739.77,740.59,739.17,739.44,6144.0
2025-05-22 11:30:00,739.25,740.9,739.15,740.16,22076.0,739.25,740.9,739.15,740.16,22076.0
2025-05-22 11:40:00,739.92,741.03,739.89,740.11,3787.0,739.92,741.03,739.89,740.11,3787.0
2025-05-22 11:50:00,740.05,740.35,738.88,739.67,5546.0,740.05,740.35,738.88,739.67,5546.0
2025-05-22 12:00:00,740.08,741.64,739.73,741.64,10687.0,740.08,741.64,739.73,741.64,10687.0
2025-05-22 12:10:00,741.57,744.09,741.37,742.91,10000.0,741.57,744.09,741.37,742.91,10000.0
2025-05-22 12:20:00,742.3,743.48,742.23,742.4,6335.0,742.3,743.48,742.23,742.4,6335.0
2025-05-22 12:30:00,742.78,743.73,742.42,743.0,6260.0,742.78,743.73,742.42,743.0,6260.0
2025-05-22 12:40:00,743.39,743.74,741.83,742.16,7568.0,743.39,743.74,741.83,742.16,7568.0
2025-05-22 12:50:00,742.1,742.25,739.85,740.4,10248.0,742.1,742.25,739.85,740.4,10248.0
2025-05-22 13:00:00,740.61,740.81,739.85,740.79,3421.0,740.61,740.81,739.85,740.79,3421.0
2025-05-22 13:10:00,740.77,743.02,740.7,743.02,2356.0,740.77,743.02,740.7,743.02,2356.0
2025-05-22 13:20:00,743.12,743.87,742.65,743.0,4611.0,743.12,743.87,742.65,743.0,4611.0
2025-05-22 13:30:00,742.48,744.19,741.85,744.19,4261.0,742.48,744.19,741.85,744.19,4261.0
2025-05-22 13:40:00,744.31,745.75,744.21,745.32,8995.0,744.31,745.75,744.21,745.32,8995.0
2025-05-22 13:50:00,745.07,745.8,744.81,744.81,5174.0,745.07,745.8,744.81,744.81,5174.0
2025-05-22 14:00:00,744.95,745.51,743.72,744.88,7136.0,744.95,745.51,743.72,744.88,7136.0
2025-05-22 14:10:00,744.83,745.09,744.31,744.98,3993.0,744.83,745.09,744.31,744.98,3993.0
2025-05-22 14:20:00,745.52,745.52,744.5,744.51,3262.0,745.52,745.52,744.5,744.51,3262.0
2025-05-22 14:30:00,744.1,745.45,743.48,744.05,5735.0,744.1,745.45,743.48,744.05,5735.0
2025-05-22 14:40:00,744.18,744.46,743.75,744.2,3572.0,744.18,744.46,743.75,744.2,3572.0
2025-05-22 14:50:00,744.2,745.28,744.19,744.9,9105.0,744.2,745.28,744.19,744.9,9105.0
2025-05-22 15:00:00,744.9,746.05,744.9,745.24,4827.0,744.9,746.05,744.9,745.24,4827.0
2025-05-22 15:10:00,745.42,745.69,744.91,744.91,4706.0,745.42,745.69,744.91,744.91,4706.0
2025-05-22 15:20:00,744.91,746.49,744.91,746.38,5444.0,744.91,746.49,744.91,746.38,5444.0
2025-05-22 15:30:00,746.49,747.21,744.62,745.0,7418.0,746.49,747.21,744.62,745.0,7418.0
2025-05-22 15:40:00,744.62,744.67,742.79,743.41,6599.0,744.62,744.67,742.79,743.41,6599.0
2025-05-22 15:50:00,744.49,744.49,740.23,740.88,33163.0,744.49,744.49,740.23,740.88,33163.0
2025-05-23 09:30:00,724.6,730.0,723.49,728.51,41403.0,724.6,730.0,723.49,728.51,41403.0
2025-05-23 09:40:00,728.38,729.53,724.14,724.32,35980.0,728.38,729.53,724.14,724.32,35980.0
2025-05-23 09:50:00,724.36,726.54,724.06,725.62,13063.0,724.36,726.54,724.06,725.62,13063.0
2025-05-23 10:00:00,726.08,729.06,725.68,729.06,18917.0,726.08,729.06,725.68,729.06,18917.0
2025-05-23 10:10:00,728.27,730.0,726.81,727.08,19447.0,728.27,730.0,726.81,727.08,19447.0
2025-05-23 10:20:00,726.65,728.51,725.88,726.72,16734.0,726.65,728.51,725.88,726.72,16734.0
2025-05-23 10:30:00,726.78,728.27,726.19,726.93,8105.0,726.78,728.27,726.19,726.93,8105.0
2025-05-23 10:40:00,726.76,728.99,726.76,728.58,6793.0,726.76,728.99,726.76,728.58,6793.0
2025-05-23 10:50:00,727.73,728.12,727.4,727.8,4608.0,727.73,728.12,727.4,727.8,4608.0
2025-05-23 11:00:00,727.91,728.51,726.55,727.19,7353.0,727.91,728.51,726.55,727.19,7353.0
2025-05-23 11:10:00,727.58,727.66,725.95,727.53,6250.0,727.58,727.66,725.95,727.53,6250.0
2025-05-23 11:20:00,726.8,727.96,726.15,727.46,7626.0,726.8,727.96,726.15,727.46,7626.0
2025-05-23 11:30:00,727.23,729.47,726.76,728.03,13065.0,727.23,729.47,726.76,728.03,13065.0
2025-05-23 11:40:00,727.83,728.52,727.6,728.48,7594.0,727.83,728.52,727.6,728.48,7594.0
2025-05-23 11:50:00,728.5,728.5,722.52,726.35,69455.0,728.5,728.5,722.52,726.35,69455.0
2025-05-23 12:00:00,726.29,728.85,726.03,727.81,32167.0,726.29,728.85,726.03,727.81,32167.0
2025-05-23 12:10:00,727.57,727.82,726.93,727.26,5629.0,727.57,727.82,726.93,727.26,5629.0
2025-05-23 12:20:00,727.45,728.65,727.45,728.36,3600.0,727.45,728.65,727.45,728.36,3600.0
2025-05-23 12:30:00,728.1,728.5,726.22,728.5,4832.0,728.1,728.5,726.22,728.5,4832.0
2025-05-23 12:40:00,728.49,730.0,728.49,729.51,5428.0,728.49,730.0,728.49,729.51,5428.0
2025-05-23 12:50:00,729.98,730.29,729.14,729.22,10683.0,729.98,730.29,729.14,729.22,10683.0
2025-05-23 13:00:00,729.17,732.1,729.14,732.03,7311.0,729.17,732.1,729.14,732.03,7311.0
2025-05-23 13:10:00,731.64,733.37,731.37,733.16,4837.0,731.64,733.37,731.37,733.16,4837.0
2025-05-23 13:20:00,733.46,734.25,733.21,733.77,6240.0,733.46,734.25,733.21,733.77,6240.0
2025-05-23 13:30:00,733.6,733.6,732.21,732.83,5595.0,733.6,733.6,732.21,732.83,5595.0
2025-05-23 13:40:00,732.85,733.99,732.15,733.76,9696.0,732.85,733.99,732.15,733.76,9696.0
2025-05-23 13:50:00,733.76,734.9,733.21,733.98,6749.0,733.76,734.9,733.21,733.98,6749.0
2025-05-23 14:00:00,733.81,734.85,733.14,734.49,4241.0,733.81,734.85,733.14,734.49,4241.0
2025-05-23 14:10:00,734.35,735.99,733.92,734.59,20913.0,734.35,735.99,733.92,734.59,20913.0
2025-05-23 14:20:00,734.28,734.34,732.31,732.32,13315.0,734.28,734.34,732.31,732.32,13315.0
2025-05-23 14:30:00,733.05,735.24,733.05,734.91,9489.0,733.05,735.24,733.05,734.91,9489.0
2025-05-23 14:40:00,734.8,734.97,732.33,734.13,13872.0,734.8,734.97,732.33,734.13,13872.0
2025-05-23 14:50:00,733.94,734.57,733.65,734.13,7407.0,733.94,734.57,733.65,734.13,7407.0
2025-05-23 15:00:00,733.93,734.63,733.18,734.5,4287.0,733.93,734.63,733.18,734.5,4287.0
2025-05-23 15:10:00,734.45,735.32,734.29,734.29,17321.0,734.45,735.32,734.29,734.29,17321.0
2025-05-23 15:20:00,734.29,734.32,732.47,733.81,10403.0,734.29,734.32,732.47,733.81,10403.0
2025-05-23 15:30:00,733.58,734.65,733.48,734.64,5677.0,733.58,734.65,733.48,734.64,5677.0
2025-05-23 15:40:00,734.62,735.1,734.32,734.88,17570.0,734.62,735.1,734.32,734.88,17570.0
2025-05-23 15:50:00,734.5,734.51,731.7,732.78,72934.0,734.5,734.51,731.7,732.78,72934.0
2025-05-27 09:30:00,751.03,755.6,749.95,755.4,42640.0,751.03,755.6,749.95,755.4,42640.0
2025-05-27 09:40:00,755.63,759.33,755.0,757.41,24896.0,755.63,759.33,755.0,757.41,24896.0
2025-05-27 09:50:00,757.42,758.43,756.34,756.51,10871.0,757.42,758.43,756.34,756.51,10871.0
2025-05-27 10:00:00,756.66,758.2,756.36,758.15,13597.0,756.66,758.2,756.36,758.15,13597.0
2025-05-27 10:10:00,758.21,760.68,758.21,760.68,18189.0,758.21,760.68,758.21,760.68,18189.0
2025-05-27 10:20:00,760.57,761.21,759.11,759.12,14844.0,760.57,761.21,759.11,759.12,14844.0
2025-05-27 10:30:00,759.04,759.3,756.75,756.76,17295.0,759.04,759.3,756.75,756.76,17295.0
2025-05-27 10:40:00,756.9,757.68,755.95,757.68,6734.0,756.9,757.68,755.95,757.68,6734.0
2025-05-27 10:50:00,757.12,757.9,756.44,756.77,5545.0,757.12,757.9,756.44,756.77,5545.0
2025-05-27 11:00:00,756.45,758.14,756.2,757.35,21134.0,756.45,758.14,756.2,757.35,21134.0
2025-05-27 11:10:00,757.01,757.22,755.72,755.73,9948.0,757.01,757.22,755.72,755.73,9948.0
2025-05-27 11:20:00,755.66,757.02,754.84,756.72,10798.0,755.66,757.02,754.84,756.72,10798.0
2025-05-27 11:30:00,756.5,757.3,754.71,755.79,43464.0,756.5,757.3,754.71,755.79,43464.0
2025-05-27 11:40:00,755.68,756.09,754.92,755.77,3674.0,755.68,756.09,754.92,755.77,3674.0
2025-05-27 11:50:00,754.97,755.82,753.14,753.74,8106.0,754.97,755.82,753.14,753.74,8106.0
2025-05-27 12:00:00,753.6,754.45,752.79,753.38,19265.0,753.6,754.45,752.79,753.38,19265.0
2025-05-27 12:10:00,753.74,755.17,753.43,754.75,15659.0,753.74,755.17,753.43,754.75,15659.0
2025-05-27 12:20:00,755.03,756.42,754.44,755.57,5469.0,755.03,756.42,754.44,755.57,5469.0
2025-05-27 12:30:00,755.31,757.43,755.31,756.97,7077.0,755.31,757.43,755.31,756.97,7077.0
2025-05-27 12:40:00,756.99,757.0,755.05,755.28,2498.0,756.99,757.0,755.05,755.28,2498.0
2025-05-27 12:50:00,755.35,755.42,753.84,754.53,3575.0,755.35,755.42,753.84,754.53,3575.0
2025-05-27 13:00:00,754.37,756.66,754.37,755.75,3858.0,754.37,756.66,754.37,755.75,3858.0
2025-05-27 13:10:00,755.54,756.0,755.0,755.84,5934.0,755.54,756.0,755.0,755.84,5934.0
2025-05-27 13:20:00,756.12,756.65,755.16,755.16,900.0,756.12,756.65,755.16,755.16,900.0
2025-05-27 13:30:00,755.39,755.39,754.55,755.19,4270.0,755.39,755.39,754.55,755.19,4270.0
2025-05-27 13:40:00,754.99,756.36,754.46,756.04,7529.0,754.99,756.36,754.46,756.04,7529.0
2025-05-27 13:50:00,756.1,756.8,755.18,756.3,5073.0,756.1,756.8,755.18,756.3,5073.0
2025-05-27 14:00:00,756.23,756.96,756.2,756.95,5074.0,756.23,756.96,756.2,756.95,5074.0
2025-05-27 14:10:00,756.96,756.96,756.17,756.53,5093.0,756.96,756.96,756.17,756.53,5093.0
2025-05-27 14:20:00,756.14,756.29,755.44,756.09,3755.0,756.14,756.29,755.44,756.09,3755.0
2025-05-27 14:30:00,756.26,756.39,755.66,755.86,3314.0,756.26,756.39,755.66,755.86,3314.0
2025-05-27 14:40:00,755.82,757.27,755.53,756.85,17531.0,755.82,757.27,755.53,756.85,17531.0
2025-05-27 14:50:00,757.07,757.43,756.58,756.89,3079.0,757.07,757.43,756.58,756.89,3079.0
2025-05-27 15:00:00,756.43,756.43,754.75,755.0,4479.0,756.43,756.43,754.75,755.0,4479.0
2025-05-27 15:10:00,755.16,755.34,754.36,755.0,5235.0,755.16,755.34,754.36,755.0,5235.0
2025-05-27 15:20:00,754.92,755.4,754.51,754.54,6254.0,754.92,755.4,754.51,754.54,6254.0
2025-05-27 15:30:00,754.43,754.47,752.94,753.21,5668.0,754.43,754.47,752.94,753.21,5668.0
2025-05-27 15:40:00,753.45,754.0,752.4,752.51,7959.0,753.45,754.0,752.4,752.51,7959.0
2025-05-27 15:50:00,752.75,756.86,752.75,756.64,68091.0,752.75,756.86,752.75,756.64,68091.0
2025-05-28 09:30:00,752.14,756.0,752.14,756.0,38107.0,752.14,756.0,752.14,756.0,38107.0
2025-05-28 09:40:00,756.38,756.39,750.56,750.56,24724.0,756.38,756.39,750.56,750.56,24724.0
2025-05-28 09:50:00,750.87,751.19,749.72,750.16,12522.0,750.87,751.19,749.72,750.16,12522.0
2025-05-28 10:00:00,749.52,750.9,749.52,749.65,7039.0,749.52,750.9,749.52,749.65,7039.0
2025-05-28 10:10:00,749.74,750.75,749.28,749.47,6617.0,749.74,750.75,749.28,749.47,6617.0
2025-05-28 10:20:00,749.55,749.96,748.23,748.56,5103.0,749.55,749.96,748.23,748.56,5103.0
2025-05-28 10:30:00,748.4,748.59,747.45,747.9,8542.0,748.4,748.59,747.45,747.9,8542.0
2025-05-28 10:40:00,747.93,748.57,747.02,747.79,5520.0,747.93,748.57,747.02,747.79,5520.0
2025-05-28 10:50:00,747.12,747.16,744.81,745.04,7924.0,747.12,747.16,744.81,745.04,7924.0
2025-05-28 11:00:00,745.17,747.39,745.15,747.13,4885.0,745.17,747.39,745.15,747.13,4885.0
2025-05-28 11:10:00,747.12,747.12,746.22,747.01,7359.0,747.12,747.12,746.22,747.01,7359.0
2025-05-28 11:20:00,747.14,747.82,746.6,746.95,11379.0,747.14,747.82,746.6,746.95,11379.0
2025-05-28 11:30:00,746.87,747.84,745.69,747.6,39935.0,746.87,747.84,745.69,747.6,39935.0
2025-05-28 11:40:00,747.99,748.17,747.31,747.9,6777.0,747.99,748.17,747.31,747.9,6777.0
2025-05-28 11:50:00,748.11,748.55,746.8,747.53,8251.0,748.11,748.55,746.8,747.53,8251.0
2025-05-28 12:00:00,748.17,749.65,748.09,749.64,7430.0,748.17,749.65,748.09,749.64,7430.0
2025-05-28 12:10:00,749.27,749.35,747.0,747.62,12947.0,749.27,749.35,747.0,747.62,12947.0
2025-05-28 12:20:00,747.38,747.99,746.58,747.99,6645.0,747.38,747.99,746.58,747.99,6645.0
2025-05-28 12:30:00,747.53,748.9,747.53,748.05,3069.0,747.53,748.9,747.53,748.05,3069.0
2025-05-28 12:40:00,748.33,748.65,747.56,748.26,3200.0,748.33,748.65,747.56,748.26,3200.0
2025-05-28 12:50:00,748.26,748.52,747.27,748.52,3487.0,748.26,748.52,747.27,748.52,3487.0
2025-05-28 13:00:00,748.44,749.12,748.21,748.5,9262.0,748.44,749.12,748.21,748.5,9262.0
2025-05-28 13:10:00,748.49,749.45,748.31,749.45,5433.0,748.49,749.45,748.31,749.45,5433.0
2025-05-28 13:20:00,749.59,749.68,748.93,749.47,7390.0,749.59,749.68,748.93,749.47,7390.0
2025-05-28 13:30:00,749.37,749.81,748.91,749.8,5189.0,749.37,749.81,748.91,749.8,5189.0
2025-05-28 13:40:00,749.71,749.97,749.15,749.9,5401.0,749.71,749.97,749.15,749.9,5401.0
2025-05-28 13:50:00,749.72,750.44,749.61,749.92,3100.0,749.72,750.44,749.61,749.92,3100.0
2025-05-28 14:00:00,750.64,751.95,750.64,751.44,4995.0,750.64,751.95,750.64,751.44,4995.0
2025-05-28 14:10:00,751.67,752.8,751.46,751.63,6103.0,751.67,752.8,751.46,751.63,6103.0
2025-05-28 14:20:00,751.59,751.96,751.26,751.49,3900.0,751.59,751.96,751.26,751.49,3900.0
2025-05-28 14:30:00,751.49,752.51,751.25,752.5,5475.0,751.49,752.51,751.25,752.5,5475.0
2025-05-28 14:40:00,752.17,752.97,752.17,752.91,5632.0,752.17,752.97,752.17,752.91,5632.0
2025-05-28 14:50:00,752.88,753.2,749.98,752.95,9236.0,752.88,753.2,749.98,752.95,9236.0
2025-05-28 15:00:00,752.74,754.48,752.26,753.85,10032.0,752.74,754.48,752.26,753.85,10032.0
2025-05-28 15:10:00,754.4,754.4,750.67,751.0,32125.0,754.4,754.4,750.67,751.0,32125.0
2025-05-28 15:20:00,751.17,751.17,749.66,750.5,30565.0,751.17,751.17,749.66,750.5,30565.0
2025-05-28 15:30:00,750.18,750.59,747.19,747.62,15202.0,750.18,750.59,747.19,747.62,15202.0
2025-05-28 15:40:00,747.67,748.37,746.9,747.65,17063.0,747.67,748.37,746.9,747.65,17063.0
2025-05-28 15:50:00,747.13,747.49,744.88,746.64,44082.0,747.13,747.49,744.88,746.64,44082.0
2025-05-29 09:30:00,757.92,759.55,755.51,756.16,45776.0,757.92,759.55,755.51,756.16,45776.0
2025-05-29 09:40:00,756.24,757.47,753.31,754.09,19690.0,756.24,757.47,753.31,754.09,19690.0
2025-05-29 09:50:00,753.64,756.32,753.43,753.82,12173.0,753.64,756.32,753.43,753.82,12173.0
2025-05-29 10:00:00,753.77,755.51,749.91,750.47,15034.0,753.77,755.51,749.91,750.47,15034.0
2025-05-29 10:10:00,751.1,751.41,746.96,747.68,21599.0,751.1,751.41,746.96,747.68,21599.0
2025-05-29 10:20:00,747.55,750.7,745.7,750.7,27192.0,747.55,750.7,745.7,750.7,27192.0
2025-05-29 10:30:00,750.15,750.6,749.49,750.12,5287.0,750.15,750.6,749.49,750.12,5287.0
2025-05-29 10:40:00,750.36,753.43,750.13,753.38,6417.0,750.36,753.43,750.13,753.38,6417.0
2025-05-29 10:50:00,753.46,756.59,753.28,756.58,7123.0,753.46,756.59,753.28,756.58,7123.0
2025-05-29 11:00:00,756.7,757.28,756.11,757.28,5020.0,756.7,757.28,756.11,757.28,5020.0
2025-05-29 11:10:00,756.95,758.38,755.85,756.33,5533.0,756.95,758.38,755.85,756.33,5533.0
2025-05-29 11:20:00,756.23,756.98,756.18,756.37,5054.0,756.23,756.98,756.18,756.37,5054.0
2025-05-29 11:30:00,756.62,757.06,754.42,754.66,28883.0,756.62,757.06,754.42,754.66,28883.0
2025-05-29 11:40:00,754.46,755.32,753.44,753.44,4828.0,754.46,755.32,753.44,753.44,4828.0
2025-05-29 11:50:00,753.74,754.87,749.75,749.75,10009.0,753.74,754.87,749.75,749.75,10009.0
2025-05-29 12:00:00,750.52,751.63,748.99,750.8,4271.0,750.52,751.63,748.99,750.8,4271.0
2025-05-29 12:10:00,751.1,753.97,751.08,753.5,4982.0,751.1,753.97,751.08,753.5,4982.0
2025-05-29 12:20:00,753.22,753.41,752.41,752.88,2425.0,753.22,753.41,752.41,752.88,2425.0
2025-05-29 12:30:00,752.68,753.79,752.23,753.13,4254.0,752.68,753.79,752.23,753.13,4254.0
2025-05-29 12:40:00,753.84,754.09,753.26,753.5,4525.0,753.84,754.09,753.26,753.5,4525.0
2025-05-29 12:50:00,753.4,755.13,753.22,754.83,3994.0,753.4,755.13,753.22,754.83,3994.0
2025-05-29 13:00:00,754.5,754.9,753.88,754.79,4545.0,754.5,754.9,753.88,754.79,4545.0
2025-05-29 13:10:00,754.68,754.68,752.05,752.58,7574.0,754.68,754.68,752.05,752.58,7574.0
2025-05-29 13:20:00,752.71,752.82,747.86,748.95,24706.0,752.71,752.82,747.86,748.95,24706.0
2025-05-29 13:30:00,748.46,750.53,748.41,749.3,5057.0,748.46,750.53,748.41,749.3,5057.0
2025-05-29 13:40:00,749.0,750.52,747.38,747.73,13715.0,749.0,750.52,747.38,747.73,13715.0
2025-05-29 13:50:00,747.68,749.72,747.67,748.08,15776.0,747.68,749.72,747.67,748.08,15776.0
2025-05-29 14:00:00,748.14,749.77,747.5,749.49,10749.0,748.14,749.77,747.5,749.49,10749.0
2025-05-29 14:10:00,749.4,749.98,748.0,748.12,7944.0,749.4,749.98,748.0,748.12,7944.0
2025-05-29 14:20:00,747.58,747.58,745.14,745.75,7383.0,747.58,747.58,745.14,745.75,7383.0
2025-05-29 14:30:00,746.59,748.56,746.59,748.2,3497.0,746.59,748.56,746.59,748.2,3497.0
2025-05-29 14:40:00,748.0,748.47,747.45,747.9,4366.0,748.0,748.47,747.45,747.9,4366.0
2025-05-29 14:50:00,748.07,748.9,746.02,746.31,5503.0,748.07,748.9,746.02,746.31,5503.0
2025-05-29 15:00:00,746.31,747.76,745.9,746.25,4961.0,746.31,747.76,745.9,746.25,4961.0
2025-05-29 15:10:00,746.34,746.35,744.84,745.77,10438.0,746.34,746.35,744.84,745.77,10438.0
2025-05-29 15:20:00,745.9,747.0,745.8,745.88,11997.0,745.9,747.0,745.8,745.88,11997.0
2025-05-29 15:30:00,745.99,746.44,745.86,746.3,5456.0,745.99,746.44,745.86,746.3,5456.0
2025-05-29 15:40:00,746.57,747.21,745.47,746.31,7926.0,746.57,747.21,745.47,746.31,7926.0
2025-05-29 15:50:00,747.25,747.92,745.51,746.86,32283.0,747.25,747.92,745.51,746.86,32283.0
2025-05-30 09:30:00,745.3,745.3,740.34,741.41,39290.0,745.3,745.3,740.34,741.41,39290.0
2025-05-30 09:40:00,741.31,742.8,740.22,742.25,19563.0,741.31,742.8,740.22,742.25,19563.0
2025-05-30 09:50:00,742.0,742.0,739.97,741.8,17492.0,742.0,742.0,739.97,741.8,17492.0
2025-05-30 10:00:00,741.93,745.27,741.93,744.96,10173.0,741.93,745.27,741.93,744.96,10173.0
2025-05-30 10:10:00,744.98,745.45,743.83,744.36,5396.0,744.98,745.45,743.83,744.36,5396.0
2025-05-30 10:20:00,744.28,745.08,743.78,744.6,9260.0,744.28,745.08,743.78,744.6,9260.0
2025-05-30 10:30:00,744.52,745.69,743.92,745.69,3738.0,744.52,745.69,743.92,745.69,3738.0
2025-05-30 10:40:00,745.83,745.83,744.28,744.45,6759.0,745.83,745.83,744.28,744.45,6759.0
2025-05-30 10:50:00,744.55,745.96,744.0,744.68,5852.0,744.55,745.96,744.0,744.68,5852.0
2025-05-30 11:00:00,744.37,744.99,743.74,743.74,3700.0,744.37,744.99,743.74,743.74,3700.0
2025-05-30 11:10:00,744.04,745.2,742.83,742.83,4750.0,744.04,745.2,742.83,742.83,4750.0
2025-05-30 11:20:00,743.23,745.4,743.01,744.38,4380.0,743.23,745.4,743.01,744.38,4380.0
2025-05-30 11:30:00,743.97,743.97,739.6,741.41,83466.0,743.97,743.97,739.6,741.41,83466.0
2025-05-30 11:40:00,741.74,741.74,738.23,741.33,23589.0,741.74,741.74,738.23,741.33,23589.0
2025-05-30 11:50:00,741.18,742.97,740.62,741.5,5525.0,741.18,742.97,740.62,741.5,5525.0
2025-05-30 12:00:00,741.6,741.6,739.5,740.84,3902.0,741.6,741.6,739.5,740.84,3902.0
2025-05-30 12:10:00,741.18,741.18,738.49,739.08,14210.0,741.18,741.18,738.49,739.08,14210.0
2025-05-30 12:20:00,739.0,739.0,732.6,733.51,14352.0,739.0,739.0,732.6,733.51,14352.0
2025-05-30 12:30:00,732.56,732.94,725.0,728.5,54225.0,732.56,732.94,725.0,728.5,54225.0
2025-05-30 12:40:00,728.39,729.32,725.61,725.66,48440.0,728.39,729.32,725.61,725.66,48440.0
2025-05-30 12:50:00,725.59,725.72,723.0,724.02,33212.0,725.59,725.72,723.0,724.02,33212.0
2025-05-30 13:00:00,723.88,728.14,723.13,728.11,18549.0,723.88,728.14,723.13,728.11,18549.0
2025-05-30 13:10:00,728.21,728.21,725.0,726.5,18158.0,728.21,728.21,725.0,726.5,18158.0
2025-05-30 13:20:00,726.66,727.34,725.5,727.34,9702.0,726.66,727.34,725.5,727.34,9702.0
2025-05-30 13:30:00,727.79,729.44,727.38,727.74,8398.0,727.79,729.44,727.38,727.74,8398.0
2025-05-30 13:40:00,727.55,727.71,725.94,727.28,9523.0,727.55,727.71,725.94,727.28,9523.0
2025-05-30 13:50:00,727.49,729.25,727.46,728.54,6462.0,727.49,729.25,727.46,728.54,6462.0
2025-05-30 14:00:00,729.25,730.9,728.12,730.58,11688.0,729.25,730.9,728.12,730.58,11688.0
2025-05-30 14:10:00,730.58,732.18,730.12,732.17,13348.0,730.58,732.18,730.12,732.17,13348.0
2025-05-30 14:20:00,732.55,733.98,731.85,733.23,14713.0,732.55,733.98,731.85,733.23,14713.0
2025-05-30 14:30:00,733.37,734.0,732.19,732.95,9852.0,733.37,734.0,732.19,732.95,9852.0
2025-05-30 14:40:00,732.88,733.64,732.43,733.64,5922.0,732.88,733.64,732.43,733.64,5922.0
2025-05-30 14:50:00,733.94,735.25,733.91,734.99,9525.0,733.94,735.25,733.91,734.99,9525.0
2025-05-30 15:00:00,735.15,737.68,735.15,737.0,15989.0,735.15,737.68,735.15,737.0,15989.0
2025-05-30 15:10:00,737.32,738.54,736.84,738.16,15590.0,737.32,738.54,736.84,738.16,15590.0
2025-05-30 15:20:00,737.76,739.37,737.39,739.37,14357.0,737.76,739.37,737.39,739.37,14357.0
2025-05-30 15:30:00,738.94,740.11,738.1,739.43,9395.0,738.94,740.11,738.1,739.43,9395.0
2025-05-30 15:40:00,739.28,739.53,738.0,738.93,11905.0,739.28,739.53,738.0,738.93,11905.0
2025-05-30 15:50:00,739.13,739.73,736.01,736.6,53543.0,739.13,739.73,736.01,736.6,53543.0
2025-06-02 09:30:00,733.06,737.23,733.06,735.62,35227.0,733.06,737.23,733.06,735.62,35227.0
2025-06-02 09:40:00,735.69,735.91,732.72,733.53,11094.0,735.69,735.91,732.72,733.53,11094.0
2025-06-02 09:50:00,733.17,735.43,732.66,735.43,9376.0,733.17,735.43,732.66,735.43,9376.0
2025-06-02 10:00:00,734.66,736.16,733.37,735.73,4465.0,734.66,736.16,733.37,735.73,4465.0
2025-06-02 10:10:00,735.51,737.18,735.21,736.36,5816.0,735.51,737.18,735.21,736.36,5816.0
2025-06-02 10:20:00,736.22,738.72,736.2,738.28,5844.0,736.22,738.72,736.2,738.28,5844.0
2025-06-02 10:30:00,738.3,739.54,737.49,738.24,9137.0,738.3,739.54,737.49,738.24,9137.0
2025-06-02 10:40:00,738.13,738.66,737.7,738.26,6422.0,738.13,738.66,737.7,738.26,6422.0
2025-06-02 10:50:00,738.0,738.69,737.86,738.69,4617.0,738.0,738.69,737.86,738.69,4617.0
2025-06-02 11:00:00,738.79,740.26,738.0,738.16,12318.0,738.79,740.26,738.0,738.16,12318.0
2025-06-02 11:10:00,738.0,739.65,737.73,738.27,5923.0,738.0,739.65,737.73,738.27,5923.0
2025-06-02 11:20:00,738.44,739.43,738.29,738.81,3503.0,738.44,739.43,738.29,738.81,3503.0
2025-06-02 11:30:00,738.15,738.97,738.05,738.91,19116.0,738.15,738.97,738.05,738.91,19116.0
2025-06-02 11:40:00,738.34,740.26,738.18,740.0,4475.0,738.34,740.26,738.18,740.0,4475.0
2025-06-02 11:50:00,740.05,741.86,740.05,740.67,6375.0,740.05,741.86,740.05,740.67,6375.0
2025-06-02 12:00:00,740.67,741.06,739.96,740.8,1751.0,740.67,741.06,739.96,740.8,1751.0
2025-06-02 12:10:00,740.8,741.8,740.59,741.8,4551.0,740.8,741.8,740.59,741.8,4551.0
2025-06-02 12:20:00,741.62,741.8,740.06,740.44,4709.0,741.62,741.8,740.06,740.44,4709.0
2025-06-02 12:30:00,740.43,740.79,739.9,740.61,3976.0,740.43,740.79,739.9,740.61,3976.0
2025-06-02 12:40:00,740.24,740.24,739.22,739.66,2505.0,740.24,740.24,739.22,739.66,2505.0
2025-06-02 12:50:00,739.66,741.29,739.66,741.03,1200.0,739.66,741.29,739.66,741.03,1200.0
2025-06-02 13:00:00,741.62,742.24,741.49,741.92,5697.0,741.62,742.24,741.49,741.92,5697.0
2025-06-02 13:10:00,742.4,742.91,741.9,742.91,1799.0,742.4,742.91,741.9,742.91,1799.0
2025-06-02 13:20:00,742.52,742.52,741.7,742.0,3116.0,742.52,742.52,741.7,742.0,3116.0
2025-06-02 13:30:00,742.02,742.57,741.91,742.57,1225.0,742.02,742.57,741.91,742.57,1225.0
2025-06-02 13:40:00,742.05,742.05,741.52,741.69,2584.0,742.05,742.05,741.52,741.69,2584.0
2025-06-02 13:50:00,741.49,742.58,741.38,742.58,1302.0,741.49,742.58,741.38,742.58,1302.0
2025-06-02 14:00:00,742.88,743.0,741.53,741.53,3936.0,742.88,743.0,741.53,741.53,3936.0
2025-06-02 14:10:00,741.85,744.2,741.85,744.19,5945.0,741.85,744.2,741.85,744.19,5945.0
2025-06-02 14:20:00,743.86,744.88,743.7,744.53,3486.0,743.86,744.88,743.7,744.53,3486.0
2025-06-02 14:30:00,744.19,745.51,744.08,745.01,5214.0,744.19,745.51,744.08,745.01,5214.0
2025-06-02 14:40:00,744.92,745.9,744.64,745.73,4154.0,744.92,745.9,744.64,745.73,4154.0
2025-06-02 14:50:00,745.47,746.16,745.27,746.16,2398.0,745.47,746.16,745.27,746.16,2398.0
2025-06-02 15:00:00,746.04,746.28,745.15,745.72,5757.0,746.04,746.28,745.15,745.72,5757.0
2025-06-02 15:10:00,745.86,746.2,745.63,745.82,4191.0,745.86,746.2,745.63,745.82,4191.0
2025-06-02 15:20:00,745.5,746.95,745.5,745.91,5276.0,745.5,746.95,745.5,745.91,5276.0
2025-06-02 15:30:00,745.88,745.88,745.32,745.7,3218.0,745.88,745.88,745.32,745.7,3218.0
2025-06-02 15:40:00,745.55,745.63,745.04,745.46,5188.0,745.55,745.63,745.04,745.46,5188.0
2025-06-02 15:50:00,745.64,746.85,744.21,746.42,29411.0,745.64,746.85,744.21,746.42,29411.0
2025-06-03 09:30:00,732.66,736.73,732.2,736.02,36533.0,732.66,736.73,732.2,736.02,36533.0
2025-06-03 09:40:00,736.03,739.75,735.95,738.38,19953.0,736.03,739.75,735.95,738.38,19953.0
2025-06-03 09:50:00,738.31,741.34,738.01,740.05,13511.0,738.31,741.34,738.01,740.05,13511.0
2025-06-03 10:00:00,740.5,742.24,737.73,739.31,17979.0,740.5,742.24,737.73,739.31,17979.0
2025-06-03 10:10:00,739.46,741.63,739.13,741.63,7249.0,739.46,741.63,739.13,741.63,7249.0
2025-06-03 10:20:00,741.48,742.0,741.07,741.48,7828.0,741.48,742.0,741.07,741.48,7828.0
2025-06-03 10:30:00,741.1,741.19,739.0,740.13,7072.0,741.1,741.19,739.0,740.13,7072.0
2025-06-03 10:40:00,740.32,741.34,740.2,741.06,3102.0,740.32,741.34,740.2,741.06,3102.0
2025-06-03 10:50:00,741.04,741.97,740.93,741.89,5667.0,741.04,741.97,740.93,741.89,5667.0
2025-06-03 11:00:00,742.35,744.11,742.04,742.73,15901.0,742.35,744.11,742.04,742.73,15901.0
2025-06-03 11:10:00,742.82,744.64,742.81,744.63,8273.0,742.82,744.64,742.81,744.63,8273.0
2025-06-03 11:20:00,744.54,745.4,742.45,742.45,7678.0,744.54,745.4,742.45,742.45,7678.0
2025-06-03 11:30:00,742.0,743.57,741.58,743.56,20112.0,742.0,743.57,741.58,743.56,20112.0
2025-06-03 11:40:00,743.31,744.19,743.24,743.79,3365.0,743.31,744.19,743.24,743.79,3365.0
2025-06-03 11:50:00,743.51,743.8,742.71,743.8,1761.0,743.51,743.8,742.71,743.8,1761.0
2025-06-03 12:00:00,744.1,746.14,744.1,745.19,7481.0,744.1,746.14,744.1,745.19,7481.0
2025-06-03 12:10:00,745.42,747.17,744.82,746.85,10475.0,745.42,747.17,744.82,746.85,10475.0
2025-06-03 12:20:00,746.73,747.14,745.18,746.9,3449.0,746.73,747.14,745.18,746.9,3449.0
2025-06-03 12:30:00,746.5,748.3,746.48,747.71,5792.0,746.5,748.3,746.48,747.71,5792.0
2025-06-03 12:40:00,747.65,748.34,746.96,747.95,3049.0,747.65,748.34,746.96,747.95,3049.0
2025-06-03 12:50:00,748.16,748.55,747.7,748.16,7056.0,748.16,748.55,747.7,748.16,7056.0
2025-06-03 13:00:00,748.1,748.14,746.33,746.33,832.0,748.1,748.14,746.33,746.33,832.0
2025-06-03 13:10:00,746.71,746.87,746.23,746.55,2467.0,746.71,746.87,746.23,746.55,2467.0
2025-06-03 13:20:00,746.43,747.16,746.18,746.49,6054.0,746.43,747.16,746.18,746.49,6054.0
2025-06-03 13:30:00,746.57,747.23,745.89,746.4,4302.0,746.57,747.23,745.89,746.4,4302.0
2025-06-03 13:40:00,746.57,747.64,745.74,747.16,1903.0,746.57,747.64,745.74,747.16,1903.0
2025-06-03 13:50:00,747.22,747.91,746.98,747.09,3352.0,747.22,747.91,746.98,747.09,3352.0
2025-06-03 14:00:00,747.11,747.11,744.25,744.95,5561.0,747.11,747.11,744.25,744.95,5561.0
2025-06-03 14:10:00,743.99,745.0,743.31,744.45,7347.0,743.99,745.0,743.31,744.45,7347.0
2025-06-03 14:20:00,744.91,745.71,744.51,745.21,4028.0,744.91,745.71,744.51,745.21,4028.0
2025-06-03 14:30:00,745.52,745.96,744.95,745.74,4160.0,745.52,745.96,744.95,745.74,4160.0
2025-06-03 14:40:00,745.43,746.19,745.07,745.34,5874.0,745.43,746.19,745.07,745.34,5874.0
2025-06-03 14:50:00,745.33,745.58,744.71,745.14,4375.0,745.33,745.58,744.71,745.14,4375.0
2025-06-03 15:00:00,745.43,745.87,744.64,745.87,4568.0,745.43,745.87,744.64,745.87,4568.0
2025-06-03 15:10:00,745.87,746.33,745.34,746.33,6406.0,745.87,746.33,745.34,746.33,6406.0
2025-06-03 15:20:00,746.11,747.0,745.84,746.68,9525.0,746.11,747.0,745.84,746.68,9525.0
2025-06-03 15:30:00,746.65,746.78,745.7,746.43,7517.0,746.65,746.78,745.7,746.43,7517.0
2025-06-03 15:40:00,746.56,746.6,744.26,744.88,10244.0,746.56,746.6,744.26,744.88,10244.0
2025-06-03 15:50:00,745.19,748.15,744.73,747.25,39996.0,745.19,748.15,744.73,747.25,39996.0
2025-06-04 09:30:00,750.69,752.77,750.29,751.89,21960.0,750.69,752.77,750.29,751.89,21960.0
2025-06-04 09:40:00,751.61,752.44,748.41,750.05,14273.0,751.61,752.44,748.41,750.05,14273.0
2025-06-04 09:50:00,749.8,749.81,748.0,748.28,13675.0,749.8,749.81,748.0,748.28,13675.0
2025-06-04 10:00:00,747.89,748.13,743.9,745.68,15157.0,747.89,748.13,743.9,745.68,15157.0
2025-06-04 10:10:00,745.99,749.04,745.99,748.32,6476.0,745.99,749.04,745.99,748.32,6476.0
2025-06-04 10:20:00,748.63,749.56,747.89,749.22,6026.0,748.63,749.56,747.89,749.22,6026.0
2025-06-04 10:30:00,749.66,750.39,748.7,748.82,16884.0,749.66,750.39,748.7,748.82,16884.0
2025-06-04 10:40:00,748.83,749.33,747.81,747.92,16600.0,748.83,749.33,747.81,747.92,16600.0
2025-06-04 10:50:00,748.22,748.61,747.46,748.36,12415.0,748.22,748.61,747.46,748.36,12415.0
2025-06-04 11:00:00,748.5,749.23,747.68,748.27,19579.0,748.5,749.23,747.68,748.27,19579.0
2025-06-04 11:10:00,748.45,749.47,748.32,748.54,6335.0,748.45,749.47,748.32,748.54,6335.0
2025-06-04 11:20:00,748.48,748.68,746.99,746.99,6355.0,748.48,748.68,746.99,746.99,6355.0
2025-06-04 11:30:00,747.03,747.54,745.15,745.83,26436.0,747.03,747.54,745.15,745.83,26436.0
2025-06-04 11:40:00,747.17,747.18,745.3,747.06,2020.0,747.17,747.18,745.3,747.06,2020.0
2025-06-04 11:50:00,746.59,747.4,746.3,746.51,2316.0,746.59,747.4,746.3,746.51,2316.0
2025-06-04 12:00:00,746.38,746.55,745.07,745.73,4802.0,746.38,746.55,745.07,745.73,4802.0
2025-06-04 12:10:00,745.37,746.09,744.08,744.98,7186.0,745.37,746.09,744.08,744.98,7186.0
2025-06-04 12:20:00,745.47,745.81,744.66,745.22,5017.0,745.47,745.81,744.66,745.22,5017.0
2025-06-04 12:30:00,744.98,745.22,744.14,744.97,4311.0,744.98,745.22,744.14,744.97,4311.0
2025-06-04 12:40:00,744.77,745.65,744.41,745.25,2885.0,744.77,745.65,744.41,745.25,2885.0
2025-06-04 12:50:00,745.23,745.23,744.63,744.65,1000.0,745.23,745.23,744.63,744.65,1000.0
2025-06-04 13:00:00,745.32,745.5,744.88,744.96,2800.0,745.32,745.5,744.88,744.96,2800.0
2025-06-04 13:10:00,744.85,745.01,743.42,743.43,11006.0,744.85,745.01,743.42,743.43,11006.0
2025-06-04 13:20:00,743.43,743.86,742.17,743.72,28552.0,743.43,743.86,742.17,743.72,28552.0
2025-06-04 13:30:00,743.72,744.42,742.06,743.03,34282.0,743.72,744.42,742.06,743.03,34282.0
2025-06-04 13:40:00,742.67,743.3,741.98,742.05,9801.0,742.67,743.3,741.98,742.05,9801.0
2025-06-04 13:50:00,741.87,742.23,741.25,741.8,21663.0,741.87,742.23,741.25,741.8,21663.0
2025-06-04 14:00:00,741.69,742.0,740.62,740.62,8802.0,741.69,742.0,740.62,740.62,8802.0
2025-06-04 14:10:00,740.68,741.72,740.41,741.72,3421.0,740.68,741.72,740.41,741.72,3421.0
2025-06-04 14:20:00,741.97,742.35,740.8,741.81,11177.0,741.97,742.35,740.8,741.81,11177.0
2025-06-04 14:30:00,741.99,742.4,741.39,741.76,4063.0,741.99,742.4,741.39,741.76,4063.0
2025-06-04 14:40:00,741.63,741.92,741.34,741.41,3981.0,741.63,741.92,741.34,741.41,3981.0
2025-06-04 14:50:00,741.41,742.25,740.77,741.87,3762.0,741.41,742.25,740.77,741.87,3762.0
2025-06-04 15:00:00,741.87,743.0,741.86,742.5,7652.0,741.87,743.0,741.86,742.5,7652.0
2025-06-04 15:10:00,742.58,743.75,742.43,743.35,8173.0,742.58,743.75,742.43,743.35,8173.0
2025-06-04 15:20:00,743.43,743.97,741.09,741.73,11935.0,743.43,743.97,741.09,741.73,11935.0
2025-06-04 15:30:00,741.81,743.0,741.76,742.5,20452.0,741.81,743.0,741.76,742.5,20452.0
2025-06-04 15:40:00,742.37,742.55,741.43,741.43,11335.0,742.37,742.55,741.43,741.43,11335.0
2025-06-04 15:50:00,741.6,743.11,741.0,742.7,43524.0,741.6,743.11,741.0,742.7,43524.0
2025-06-05 09:30:00,754.02,756.27,752.99,753.83,47480.0,754.02,756.27,752.99,753.83,47480.0
2025-06-05 09:40:00,753.39,755.61,751.32,752.12,18194.0,753.39,755.61,751.32,752.12,18194.0
2025-06-05 09:50:00,752.5,752.86,749.25,749.75,14098.0,752.5,752.86,749.25,749.75,14098.0
2025-06-05 10:00:00,749.96,750.81,748.84,748.98,11626.0,749.96,750.81,748.84,748.98,11626.0
2025-06-05 10:10:00,748.74,749.7,747.05,747.28,18104.0,748.74,749.7,747.05,747.28,18104.0
2025-06-05 10:20:00,747.57,750.66,747.57,750.54,11902.0,747.57,750.66,747.57,750.54,11902.0
2025-06-05 10:30:00,750.58,752.16,748.38,751.3,16052.0,750.58,752.16,748.38,751.3,16052.0
2025-06-05 10:40:00,750.81,754.28,750.62,752.69,18689.0,750.81,754.28,750.62,752.69,18689.0
2025-06-05 10:50:00,752.71,754.38,752.48,754.01,7585.0,752.71,754.38,752.48,754.01,7585.0
2025-06-05 11:00:00,753.95,754.19,753.25,753.64,9993.0,753.95,754.19,753.25,753.64,9993.0
2025-06-05 11:10:00,753.69,755.0,753.57,754.29,16110.0,753.69,755.0,753.57,754.29,16110.0
2025-06-05 11:20:00,754.28,754.55,753.58,754.05,18599.0,754.28,754.55,753.58,754.05,18599.0
2025-06-05 11:30:00,753.9,754.3,753.05,753.09,67304.0,753.9,754.3,753.05,753.09,67304.0
2025-06-05 11:40:00,752.95,753.54,752.18,752.96,27251.0,752.95,753.54,752.18,752.96,27251.0
2025-06-05 11:50:00,752.97,754.65,752.97,754.28,13839.0,752.97,754.65,752.97,754.28,13839.0
2025-06-05 12:00:00,754.6,756.46,754.21,754.48,15761.0,754.6,756.46,754.21,754.48,15761.0
2025-06-05 12:10:00,754.41,755.21,752.18,752.89,7397.0,754.41,755.21,752.18,752.89,7397.0
2025-06-05 12:20:00,753.01,754.79,753.01,754.44,3417.0,753.01,754.79,753.01,754.44,3417.0
2025-06-05 12:30:00,754.68,755.0,753.5,753.58,5487.0,754.68,755.0,753.5,753.58,5487.0
2025-06-05 12:40:00,753.17,753.53,749.77,750.21,5070.0,753.17,753.53,749.77,750.21,5070.0
2025-06-05 12:50:00,750.0,751.1,747.87,748.02,10945.0,750.0,751.1,747.87,748.02,10945.0
2025-06-05 13:00:00,747.96,749.62,747.0,749.62,13409.0,747.96,749.62,747.0,749.62,13409.0
2025-06-05 13:10:00,749.12,750.79,749.12,750.78,4590.0,749.12,750.79,749.12,750.78,4590.0
2025-06-05 13:20:00,751.26,752.32,751.26,752.07,6944.0,751.26,752.32,751.26,752.07,6944.0
2025-06-05 13:30:00,752.25,752.39,751.42,751.46,7194.0,752.25,752.39,751.42,751.46,7194.0
2025-06-05 13:40:00,751.18,752.18,750.89,751.26,7700.0,751.18,752.18,750.89,751.26,7700.0
2025-06-05 13:50:00,751.06,751.31,749.37,749.53,4139.0,751.06,751.31,749.37,749.53,4139.0
2025-06-05 14:00:00,750.05,750.6,749.0,749.65,5074.0,750.05,750.6,749.0,749.65,5074.0
2025-06-05 14:10:00,749.5,749.52,745.85,747.5,5419.0,749.5,749.52,745.85,747.5,5419.0
2025-06-05 14:20:00,747.8,749.55,747.8,749.15,3408.0,747.8,749.55,747.8,749.15,3408.0
2025-06-05 14:30:00,749.5,751.45,749.5,750.2,12553.0,749.5,751.45,749.5,750.2,12553.0
2025-06-05 14:40:00,750.21,750.63,749.34,750.04,4333.0,750.21,750.63,749.34,750.04,4333.0
2025-06-05 14:50:00,750.18,750.18,748.91,749.22,3450.0,750.18,750.18,748.91,749.22,3450.0
2025-06-05 15:00:00,749.1,749.1,748.18,748.74,2505.0,749.1,749.1,748.18,748.74,2505.0
2025-06-05 15:10:00,748.93,748.99,744.22,745.48,23040.0,748.93,748.99,744.22,745.48,23040.0
2025-06-05 15:20:00,745.56,747.58,744.0,747.36,9352.0,745.56,747.58,744.0,747.36,9352.0
2025-06-05 15:30:00,747.14,750.71,747.14,750.4,9015.0,747.14,750.71,747.14,750.4,9015.0
2025-06-05 15:40:00,750.07,750.07,748.83,749.68,4712.0,750.07,750.07,748.83,749.68,4712.0
2025-06-05 15:50:00,749.99,750.21,746.17,747.91,60470.0,749.99,750.21,746.17,747.91,60470.0
2025-06-06 09:30:00,756.41,758.01,754.26,757.91,24516.0,756.41,758.01,754.26,757.91,24516.0
2025-06-06 09:40:00,757.91,758.81,757.7,758.35,24406.0,757.91,758.81,757.7,758.35,24406.0
2025-06-06 09:50:00,758.98,759.3,757.17,757.94,11162.0,758.98,759.3,757.17,757.94,11162.0
2025-06-06 10:00:00,757.87,758.56,756.46,758.21,12067.0,757.87,758.56,756.46,758.21,12067.0
2025-06-06 10:10:00,758.27,758.7,757.29,757.75,17133.0,758.27,758.7,757.29,757.75,17133.0
2025-06-06 10:20:00,758.1,758.79,757.0,757.59,37068.0,758.1,758.79,757.0,757.59,37068.0
2025-06-06 10:30:00,757.69,758.43,757.48,757.71,5304.0,757.69,758.43,757.48,757.71,5304.0
2025-06-06 10:40:00,758.0,758.4,757.24,757.55,6400.0,758.0,758.4,757.24,757.55,6400.0
2025-06-06 10:50:00,758.05,758.4,757.44,758.02,3980.0,758.05,758.4,757.44,758.02,3980.0
2025-06-06 11:00:00,757.97,760.0,757.97,758.99,20147.0,757.97,760.0,757.97,758.99,20147.0
2025-06-06 11:10:00,759.2,759.36,756.97,757.38,15407.0,759.2,759.36,756.97,757.38,15407.0
2025-06-06 11:20:00,757.4,759.32,757.17,758.75,7693.0,757.4,759.32,757.17,758.75,7693.0
2025-06-06 11:30:00,758.79,760.39,758.79,760.39,27596.0,758.79,760.39,758.79,760.39,27596.0
2025-06-06 11:40:00,761.0,762.0,760.58,760.93,5630.0,761.0,762.0,760.58,760.93,5630.0
2025-06-06 11:50:00,760.93,762.1,760.82,760.95,5414.0,760.93,762.1,760.82,760.95,5414.0
2025-06-06 12:00:00,760.96,761.99,760.64,761.29,7504.0,760.96,761.99,760.64,761.29,7504.0
2025-06-06 12:10:00,761.29,762.0,760.79,760.99,7639.0,761.29,762.0,760.79,760.99,7639.0
2025-06-06 12:20:00,761.43,761.44,760.02,760.34,3908.0,761.43,761.44,760.02,760.34,3908.0
2025-06-06 12:30:00,760.51,761.0,759.55,759.85,2495.0,760.51,761.0,759.55,759.85,2495.0
2025-06-06 12:40:00,759.36,759.42,758.33,758.67,1978.0,759.36,759.42,758.33,758.67,1978.0
2025-06-06 12:50:00,758.67,758.78,756.31,757.44,4683.0,758.67,758.78,756.31,757.44,4683.0
2025-06-06 13:00:00,758.16,758.26,756.01,756.34,3300.0,758.16,758.26,756.01,756.34,3300.0
2025-06-06 13:10:00,756.17,756.87,756.15,756.74,3835.0,756.17,756.87,756.15,756.74,3835.0
2025-06-06 13:20:00,757.53,758.27,757.53,757.65,2400.0,757.53,758.27,757.53,757.65,2400.0
2025-06-06 13:30:00,757.78,757.78,756.83,756.84,800.0,757.78,757.78,756.83,756.84,800.0
2025-06-06 13:40:00,756.88,757.64,756.56,757.59,2726.0,756.88,757.64,756.56,757.59,2726.0
2025-06-06 13:50:00,757.61,757.8,756.98,757.39,2687.0,757.61,757.8,756.98,757.39,2687.0
2025-06-06 14:00:00,757.57,758.85,757.57,758.85,3649.0,757.57,758.85,757.57,758.85,3649.0
2025-06-06 14:10:00,758.57,758.81,758.41,758.67,4298.0,758.57,758.81,758.41,758.67,4298.0
2025-06-06 14:20:00,758.8,758.92,758.26,758.26,3417.0,758.8,758.92,758.26,758.26,3417.0
2025-06-06 14:30:00,758.44,758.95,758.07,758.12,6078.0,758.44,758.95,758.07,758.12,6078.0
2025-06-06 14:40:00,757.96,758.11,757.23,757.39,3826.0,757.96,758.11,757.23,757.39,3826.0
2025-06-06 14:50:00,757.05,757.71,756.81,757.04,5973.0,757.05,757.71,756.81,757.04,5973.0
2025-06-06 15:00:00,757.27,757.48,755.46,755.54,33313.0,757.27,757.48,755.46,755.54,33313.0
2025-06-06 15:10:00,755.32,755.97,755.08,755.36,34413.0,755.32,755.97,755.08,755.36,34413.0
2025-06-06 15:20:00,755.26,755.64,754.88,755.24,13478.0,755.26,755.64,754.88,755.24,13478.0
2025-06-06 15:30:00,755.2,755.82,754.51,755.1,11205.0,755.2,755.82,754.51,755.1,11205.0
2025-06-06 15:40:00,755.46,756.21,754.16,754.51,19139.0,755.46,756.21,754.16,754.51,19139.0
2025-06-06 15:50:00,754.82,754.82,752.8,753.02,68730.0,754.82,754.82,752.8,753.02,68730.0
2025-06-09 09:30:00,757.07,767.0,757.06,763.85,65913.0,757.07,767.0,757.06,763.85,65913.0
2025-06-09 09:40:00,764.06,766.63,763.92,765.39,22664.0,764.06,766.63,763.92,765.39,22664.0
2025-06-09 09:50:00,765.86,770.17,765.86,768.59,18616.0,765.86,770.17,765.86,768.59,18616.0
2025-06-09 10:00:00,768.8,771.5,768.8,771.27,27263.0,768.8,771.5,768.8,771.27,27263.0
2025-06-09 10:10:00,771.24,772.65,770.76,771.53,37087.0,771.24,772.65,770.76,771.53,37087.0
2025-06-09 10:20:00,771.4,773.0,771.0,772.36,14511.0,771.4,773.0,771.0,772.36,14511.0
2025-06-09 10:30:00,772.93,778.35,772.75,778.09,32553.0,772.93,778.35,772.75,778.09,32553.0
2025-06-09 10:40:00,778.19,781.35,777.17,779.39,36406.0,778.19,781.35,777.17,779.39,36406.0
2025-06-09 10:50:00,778.87,780.5,778.35,779.78,12830.0,778.87,780.5,778.35,779.78,12830.0
2025-06-09 11:00:00,779.34,781.18,778.95,780.72,7806.0,779.34,781.18,778.95,780.72,7806.0
2025-06-09 11:10:00,780.62,782.2,780.52,780.52,16653.0,780.62,782.2,780.52,780.52,16653.0
2025-06-09 11:20:00,780.47,780.53,776.88,777.73,16509.0,780.47,780.53,776.88,777.73,16509.0
2025-06-09 11:30:00,777.79,778.85,775.48,776.12,27892.0,777.79,778.85,775.48,776.12,27892.0
2025-06-09 11:40:00,775.86,776.08,773.83,775.65,28371.0,775.86,776.08,773.83,775.65,28371.0
2025-06-09 11:50:00,777.72,780.0,777.43,778.09,11310.0,777.72,780.0,777.43,778.09,11310.0
2025-06-09 12:00:00,778.26,778.48,776.35,776.35,5503.0,778.26,778.48,776.35,776.35,5503.0
2025-06-09 12:10:00,775.99,776.03,774.0,774.39,13217.0,775.99,776.03,774.0,774.39,13217.0
2025-06-09 12:20:00,774.61,775.68,774.24,775.21,7710.0,774.61,775.68,774.24,775.21,7710.0
2025-06-09 12:30:00,775.5,775.94,774.83,775.58,8121.0,775.5,775.94,774.83,775.58,8121.0
2025-06-09 12:40:00,775.64,776.17,774.79,776.17,4402.0,775.64,776.17,774.79,776.17,4402.0
2025-06-09 12:50:00,776.0,777.71,776.0,777.25,4919.0,776.0,777.71,776.0,777.25,4919.0
2025-06-09 13:00:00,777.07,777.07,775.83,776.07,4758.0,777.07,777.07,775.83,776.07,4758.0
2025-06-09 13:10:00,776.07,776.3,775.01,775.78,6383.0,776.07,776.3,775.01,775.78,6383.0
2025-06-09 13:20:00,776.07,777.72,775.71,776.05,6099.0,776.07,777.72,775.71,776.05,6099.0
2025-06-09 13:30:00,776.23,778.0,776.22,777.98,3700.0,776.23,778.0,776.22,777.98,3700.0
2025-06-09 13:40:00,777.69,777.69,776.52,776.52,5374.0,777.69,777.69,776.52,776.52,5374.0
2025-06-09 13:50:00,776.82,776.82,775.68,776.37,3797.0,776.82,776.82,775.68,776.37,3797.0
2025-06-09 14:00:00,776.24,776.49,775.07,775.6,4358.0,776.24,776.49,775.07,775.6,4358.0
2025-06-09 14:10:00,775.09,775.09,774.0,774.16,8325.0,775.09,775.09,774.0,774.16,8325.0
2025-06-09 14:20:00,774.24,774.46,773.73,773.73,3551.0,774.24,774.46,773.73,773.73,3551.0
2025-06-09 14:30:00,773.66,773.73,772.43,773.37,7881.0,773.66,773.73,772.43,773.37,7881.0
2025-06-09 14:40:00,773.27,773.9,773.09,773.88,3135.0,773.27,773.9,773.09,773.88,3135.0
2025-06-09 14:50:00,773.46,773.93,772.38,772.38,13319.0,773.46,773.93,772.38,772.38,13319.0
2025-06-09 15:00:00,772.71,773.55,772.17,773.4,5182.0,772.71,773.55,772.17,773.4,5182.0
2025-06-09 15:10:00,773.78,774.28,773.09,773.36,10425.0,773.78,774.28,773.09,773.36,10425.0
2025-06-09 15:20:00,773.38,773.82,772.93,773.57,6313.0,773.38,773.82,772.93,773.57,6313.0
2025-06-09 15:30:00,773.47,773.47,771.02,771.41,28236.0,773.47,773.47,771.02,771.41,28236.0
2025-06-09 15:40:00,771.25,771.7,770.2,770.22,13569.0,771.25,771.7,770.2,770.22,13569.0
2025-06-09 15:50:00,770.37,771.18,769.74,770.33,54690.0,770.37,771.18,769.74,770.33,54690.0
2025-06-10 09:30:00,779.11,781.4,776.49,777.73,40002.0,779.11,781.4,776.49,777.73,40002.0
2025-06-10 09:40:00,778.16,781.0,777.17,780.82,27044.0,778.16,781.0,777.17,780.82,27044.0
2025-06-10 09:50:00,780.9,783.02,780.53,781.89,16559.0,780.9,783.02,780.53,781.89,16559.0
2025-06-10 10:00:00,781.74,784.5,781.74,783.12,19666.0,781.74,784.5,781.74,783.12,19666.0
2025-06-10 10:10:00,783.0,784.76,782.98,783.14,10916.0,783.0,784.76,782.98,783.14,10916.0
2025-06-10 10:20:00,783.19,784.2,782.91,783.45,7184.0,783.19,784.2,782.91,783.45,7184.0
2025-06-10 10:30:00,783.2,785.22,783.2,784.87,12365.0,783.2,785.22,783.2,784.87,12365.0
2025-06-10 10:40:00,784.86,784.86,782.47,782.63,18282.0,784.86,784.86,782.47,782.63,18282.0
2025-06-10 10:50:00,782.42,782.72,781.89,782.36,9283.0,782.42,782.72,781.89,782.36,9283.0
2025-06-10 11:00:00,782.39,783.53,782.12,782.75,17150.0,782.39,783.53,782.12,782.75,17150.0
2025-06-10 11:10:00,782.77,785.31,782.77,784.55,13567.0,782.77,785.31,782.77,784.55,13567.0
2025-06-10 11:20:00,784.63,784.63,783.45,783.97,16495.0,784.63,784.63,783.45,783.97,16495.0
2025-06-10 11:30:00,783.48,783.99,780.3,781.84,68956.0,783.48,783.99,780.3,781.84,68956.0
2025-06-10 11:40:00,782.0,783.3,781.41,782.66,27620.0,782.0,783.3,781.41,782.66,27620.0
2025-06-10 11:50:00,782.37,783.89,782.3,782.81,18798.0,782.37,783.89,782.3,782.81,18798.0
2025-06-10 12:00:00,782.81,785.9,782.8,785.5,32247.0,782.81,785.9,782.8,785.5,32247.0
2025-06-10 12:10:00,785.24,785.33,784.47,784.96,7565.0,785.24,785.33,784.47,784.96,7565.0
2025-06-10 12:20:00,785.11,787.02,784.26,786.93,25612.0,785.11,787.02,784.26,786.93,25612.0
2025-06-10 12:30:00,787.0,787.0,786.21,786.31,15172.0,787.0,787.0,786.21,786.31,15172.0
2025-06-10 12:40:00,786.31,786.64,785.6,786.63,17505.0,786.31,786.64,785.6,786.63,17505.0
2025-06-10 12:50:00,786.64,788.29,786.38,787.61,8426.0,786.64,788.29,786.38,787.61,8426.0
2025-06-10 13:00:00,787.61,787.69,786.93,787.41,12700.0,787.61,787.69,786.93,787.41,12700.0
2025-06-10 13:10:00,787.64,787.88,785.99,786.16,8377.0,787.64,787.88,785.99,786.16,8377.0
2025-06-10 13:20:00,785.79,787.77,785.79,786.95,11289.0,785.79,787.77,785.79,786.95,11289.0
2025-06-10 13:30:00,786.41,786.8,785.36,785.36,11087.0,786.41,786.8,785.36,785.36,11087.0
2025-06-10 13:40:00,785.0,785.5,783.94,785.49,13557.0,785.0,785.5,783.94,785.49,13557.0
2025-06-10 13:50:00,785.72,786.43,784.63,784.63,9015.0,785.72,786.43,784.63,784.63,9015.0
2025-06-10 14:00:00,784.58,784.58,782.75,782.77,18660.0,784.58,784.58,782.75,782.77,18660.0
2025-06-10 14:10:00,782.76,783.03,780.81,782.19,13968.0,782.76,783.03,780.81,782.19,13968.0
2025-06-10 14:20:00,781.95,782.7,781.51,781.52,12294.0,781.95,782.7,781.51,781.52,12294.0
2025-06-10 14:30:00,781.42,782.46,781.42,782.3,14681.0,781.42,782.46,781.42,782.3,14681.0
2025-06-10 14:40:00,782.03,782.06,781.54,781.7,12230.0,782.03,782.06,781.54,781.7,12230.0
2025-06-10 14:50:00,781.71,783.53,781.32,782.5,48623.0,781.71,783.53,781.32,782.5,48623.0
2025-06-10 15:00:00,782.33,783.39,782.33,783.27,20200.0,782.33,783.39,782.33,783.27,20200.0
2025-06-10 15:10:00,783.5,783.91,782.94,783.09,14833.0,783.5,783.91,782.94,783.09,14833.0
2025-06-10 15:20:00,783.02,784.04,782.76,783.58,25528.0,783.02,784.04,782.76,783.58,25528.0
2025-06-10 15:30:00,783.45,783.45,782.16,782.85,17374.0,783.45,783.45,782.16,782.85,17374.0
2025-06-10 15:40:00,782.8,783.85,782.71,782.92,10182.0,782.8,783.85,782.71,782.92,10182.0
2025-06-10 15:50:00,783.3,784.97,782.37,784.97,41358.0,783.3,784.97,782.37,784.97,41358.0
2025-06-11 09:30:00,790.05,793.1,790.0,791.86,36843.0,790.05,793.1,790.0,791.86,36843.0
2025-06-11 09:40:00,791.99,792.0,787.26,788.17,18235.0,791.99,792.0,787.26,788.17,18235.0
2025-06-11 09:50:00,788.96,790.15,788.05,790.15,13328.0,788.96,790.15,788.05,790.15,13328.0
2025-06-11 10:00:00,790.0,791.06,789.4,790.83,5792.0,790.0,791.06,789.4,790.83,5792.0
2025-06-11 10:10:00,790.82,791.83,790.81,791.57,5846.0,790.82,791.83,790.81,791.57,5846.0
2025-06-11 10:20:00,791.69,795.29,791.55,795.17,22436.0,791.69,795.29,791.55,795.17,22436.0
2025-06-11 10:30:00,795.13,797.2,794.85,796.42,34907.0,795.13,797.2,794.85,796.42,34907.0
2025-06-11 10:40:00,796.24,797.1,795.35,795.58,17185.0,796.24,797.1,795.35,795.58,17185.0
2025-06-11 10:50:00,795.59,797.25,795.46,796.93,10670.0,795.59,797.25,795.46,796.93,10670.0
2025-06-11 11:00:00,797.08,797.1,793.75,793.84,13623.0,797.08,797.1,793.75,793.84,13623.0
2025-06-11 11:10:00,793.24,796.38,792.5,796.38,16099.0,793.24,796.38,792.5,796.38,16099.0
2025-06-11 11:20:00,796.24,796.24,794.25,794.52,10340.0,796.24,796.24,794.25,794.52,10340.0
2025-06-11 11:30:00,794.44,794.86,791.92,791.92,27224.0,794.44,794.86,791.92,791.92,27224.0
2025-06-11 11:40:00,791.76,791.84,790.23,790.5,14474.0,791.76,791.84,790.23,790.5,14474.0
2025-06-11 11:50:00,790.77,792.03,790.77,791.03,2678.0,790.77,792.03,790.77,791.03,2678.0
2025-06-11 12:00:00,791.66,792.53,789.72,790.11,20523.0,791.66,792.53,789.72,790.11,20523.0
2025-06-11 12:10:00,789.24,789.95,785.58,785.6,13228.0,789.24,789.95,785.58,785.6,13228.0
2025-06-11 12:20:00,785.6,789.0,783.7,788.31,7889.0,785.6,789.0,783.7,788.31,7889.0
2025-06-11 12:30:00,788.51,788.51,786.98,787.03,7238.0,788.51,788.51,786.98,787.03,7238.0
2025-06-11 12:40:00,787.19,787.19,785.61,786.64,4871.0,787.19,787.19,785.61,786.64,4871.0
2025-06-11 12:50:00,786.82,787.02,785.57,787.02,5530.0,786.82,787.02,785.57,787.02,5530.0
2025-06-11 13:00:00,786.28,789.04,786.2,788.77,5908.0,786.28,789.04,786.2,788.77,5908.0
2025-06-11 13:10:00,788.66,788.66,787.78,788.22,3791.0,788.66,788.66,787.78,788.22,3791.0
2025-06-11 13:20:00,788.15,788.98,788.15,788.47,5477.0,788.15,788.98,788.15,788.47,5477.0
2025-06-11 13:30:00,788.5,788.95,787.56,788.0,7633.0,788.5,788.95,787.56,788.0,7633.0
2025-06-11 13:40:00,788.37,788.55,787.11,787.12,9509.0,788.37,788.55,787.11,787.12,9509.0
2025-06-11 13:50:00,786.89,787.57,786.22,786.22,7735.0,786.89,787.57,786.22,786.22,7735.0
2025-06-11 14:00:00,786.38,786.93,783.58,785.35,8318.0,786.38,786.93,783.58,785.35,8318.0
2025-06-11 14:10:00,784.82,785.61,780.69,782.93,10254.0,784.82,785.61,780.69,782.93,10254.0
2025-06-11 14:20:00,783.31,784.49,782.52,782.84,6057.0,783.31,784.49,782.52,782.84,6057.0
2025-06-11 14:30:00,782.13,784.98,781.4,784.32,7553.0,782.13,784.98,781.4,784.32,7553.0
2025-06-11 14:40:00,784.63,785.7,784.12,785.7,3751.0,784.63,785.7,784.12,785.7,3751.0
2025-06-11 14:50:00,785.5,785.5,783.27,783.67,8498.0,785.5,785.5,783.27,783.67,8498.0
2025-06-11 15:00:00,783.7,784.1,782.57,783.81,5349.0,783.7,784.1,782.57,783.81,5349.0
2025-06-11 15:10:00,783.89,784.17,782.94,782.95,4705.0,783.89,784.17,782.94,782.95,4705.0
2025-06-11 15:20:00,782.92,784.73,782.61,782.88,10097.0,782.92,784.73,782.61,782.88,10097.0
2025-06-11 15:30:00,782.97,783.8,782.35,783.8,9431.0,782.97,783.8,782.35,783.8,9431.0
2025-06-11 15:40:00,783.76,784.13,782.82,783.33,13789.0,783.76,784.13,782.82,783.33,13789.0
2025-06-11 15:50:00,783.15,784.75,783.15,784.75,56272.0,783.15,784.75,783.15,784.75,56272.0
2025-06-12 09:30:00,785.68,787.38,784.32,787.13,34067.0,785.68,787.38,784.32,787.13,34067.0
2025-06-12 09:40:00,786.99,787.8,784.95,785.59,16355.0,786.99,787.8,784.95,785.59,16355.0
2025-06-12 09:50:00,785.77,786.32,783.5,784.14,11153.0,785.77,786.32,783.5,784.14,11153.0
2025-06-12 10:00:00,784.17,786.52,784.17,785.38,14396.0,784.17,786.52,784.17,785.38,14396.0
2025-06-12 10:10:00,785.83,787.8,785.67,787.79,8571.0,785.83,787.8,785.67,787.79,8571.0
2025-06-12 10:20:00,787.52,788.88,787.04,788.1,7767.0,787.52,788.88,787.04,788.1,7767.0
2025-06-12 10:30:00,788.12,788.3,787.15,788.23,4106.0,788.12,788.3,787.15,788.23,4106.0
2025-06-12 10:40:00,788.32,789.57,788.31,789.0,7363.0,788.32,789.57,788.31,789.0,7363.0
2025-06-12 10:50:00,789.22,789.22,786.56,786.56,5154.0,789.22,789.22,786.56,786.56,5154.0
2025-06-12 11:00:00,786.68,788.15,786.0,786.1,5421.0,786.68,788.15,786.0,786.1,5421.0
2025-06-12 11:10:00,786.45,786.45,783.75,783.87,7022.0,786.45,786.45,783.75,783.87,7022.0
2025-06-12 11:20:00,783.56,783.97,782.46,783.13,7865.0,783.56,783.97,782.46,783.13,7865.0
2025-06-12 11:30:00,783.1,783.94,783.02,783.27,17267.0,783.1,783.94,783.02,783.27,17267.0
2025-06-12 11:40:00,783.34,784.17,782.56,783.16,10939.0,783.34,784.17,782.56,783.16,10939.0
2025-06-12 11:50:00,783.0,783.52,782.34,783.36,4008.0,783.0,783.52,782.34,783.36,4008.0
2025-06-12 12:00:00,783.09,784.89,783.09,784.61,6823.0,783.09,784.89,783.09,784.61,6823.0
2025-06-12 12:10:00,785.23,785.34,784.44,784.44,2725.0,785.23,785.34,784.44,784.44,2725.0
2025-06-12 12:20:00,784.74,785.78,784.59,785.78,1750.0,784.74,785.78,784.59,785.78,1750.0
2025-06-12 12:30:00,785.66,786.11,784.55,786.11,10367.0,785.66,786.11,784.55,786.11,10367.0
2025-06-12 12:40:00,786.04,786.13,784.85,784.86,3903.0,786.04,786.13,784.85,784.86,3903.0
2025-06-12 12:50:00,785.08,785.69,784.82,785.26,3609.0,785.08,785.69,784.82,785.26,3609.0
2025-06-12 13:00:00,785.08,786.26,785.08,786.17,2877.0,785.08,786.26,785.08,786.17,2877.0
2025-06-12 13:10:00,786.17,786.47,785.64,785.78,5418.0,786.17,786.47,785.64,785.78,5418.0
2025-06-12 13:20:00,786.15,786.15,785.45,785.65,3856.0,786.15,786.15,785.45,785.65,3856.0
2025-06-12 13:30:00,785.62,787.07,785.61,786.08,4543.0,785.62,787.07,785.61,786.08,4543.0
2025-06-12 13:40:00,786.59,787.1,786.31,786.98,34168.0,786.59,787.1,786.31,786.98,34168.0
2025-06-12 13:50:00,786.98,787.19,786.43,786.75,8332.0,786.98,787.19,786.43,786.75,8332.0
2025-06-12 14:00:00,786.82,787.0,785.95,787.0,7105.0,786.82,787.0,785.95,787.0,7105.0
2025-06-12 14:10:00,786.7,786.96,785.89,785.89,5210.0,786.7,786.96,785.89,785.89,5210.0
2025-06-12 14:20:00,785.98,786.3,783.83,784.61,5408.0,785.98,786.3,783.83,784.61,5408.0
2025-06-12 14:30:00,784.53,785.77,783.9,785.26,5556.0,784.53,785.77,783.9,785.26,5556.0
2025-06-12 14:40:00,785.53,786.05,784.8,785.71,10212.0,785.53,786.05,784.8,785.71,10212.0
2025-06-12 14:50:00,785.63,786.21,785.43,785.74,8098.0,785.63,786.21,785.43,785.74,8098.0
2025-06-12 15:00:00,785.67,786.74,785.43,786.74,6221.0,785.67,786.74,785.43,786.74,6221.0
2025-06-12 15:10:00,786.75,787.54,786.14,787.04,5668.0,786.75,787.54,786.14,787.04,5668.0
2025-06-12 15:20:00,787.01,787.17,786.49,786.64,3690.0,787.01,787.17,786.49,786.64,3690.0
2025-06-12 15:30:00,786.52,786.72,785.92,786.6,7014.0,786.52,786.72,785.92,786.6,7014.0
2025-06-12 15:40:00,786.91,786.91,785.54,785.8,5991.0,786.91,786.91,785.54,785.8,5991.0
2025-06-12 15:50:00,785.82,787.21,785.6,785.79,23465.0,785.82,787.21,785.6,785.79,23465.0
2025-06-13 09:30:00,767.28,771.99,766.2,771.15,60090.0,767.28,771.99,766.2,771.15,60090.0
2025-06-13 09:40:00,770.63,770.81,768.8,769.44,24506.0,770.63,770.81,768.8,769.44,24506.0
2025-06-13 09:50:00,769.76,771.67,768.78,769.1,26681.0,769.76,771.67,768.78,769.1,26681.0
2025-06-13 10:00:00,769.5,770.29,765.5,765.71,22730.0,769.5,770.29,765.5,765.71,22730.0
2025-06-13 10:10:00,765.65,766.2,764.62,766.11,28691.0,765.65,766.2,764.62,766.11,28691.0
2025-06-13 10:20:00,765.87,766.05,762.57,763.48,55569.0,765.87,766.05,762.57,763.48,55569.0
2025-06-13 10:30:00,763.58,766.02,762.19,765.8,18261.0,763.58,766.02,762.19,765.8,18261.0
2025-06-13 10:40:00,765.86,766.45,762.95,763.37,16517.0,765.86,766.45,762.95,763.37,16517.0
2025-06-13 10:50:00,763.4,766.71,763.04,765.44,9938.0,763.4,766.71,763.04,765.44,9938.0
2025-06-13 11:00:00,765.45,767.14,764.55,766.34,16204.0,765.45,767.14,764.55,766.34,16204.0
2025-06-13 11:10:00,766.0,767.72,765.49,767.25,14610.0,766.0,767.72,765.49,767.25,14610.0
2025-06-13 11:20:00,767.43,769.98,767.35,769.98,12431.0,767.43,769.98,767.35,769.98,12431.0
2025-06-13 11:30:00,770.0,770.42,767.26,769.08,50206.0,770.0,770.42,767.26,769.08,50206.0
2025-06-13 11:40:00,769.0,770.5,768.4,770.04,5233.0,769.0,770.5,768.4,770.04,5233.0
2025-06-13 11:50:00,770.36,771.2,770.0,770.71,10126.0,770.36,771.2,770.0,770.71,10126.0
2025-06-13 12:00:00,770.89,772.0,770.81,771.68,6860.0,770.89,772.0,770.81,771.68,6860.0
2025-06-13 12:10:00,771.67,772.93,771.67,772.87,17905.0,771.67,772.93,771.67,772.87,17905.0
2025-06-13 12:20:00,772.75,772.75,771.08,771.39,4584.0,772.75,772.75,771.08,771.39,4584.0
2025-06-13 12:30:00,771.59,771.72,770.81,770.98,8857.0,771.59,771.72,770.81,770.98,8857.0
2025-06-13 12:40:00,770.92,771.75,770.52,770.73,5503.0,770.92,771.75,770.52,770.73,5503.0
2025-06-13 12:50:00,770.46,772.3,770.46,771.52,5160.0,770.46,772.3,770.46,771.52,5160.0
2025-06-13 13:00:00,771.48,771.48,770.16,770.48,7132.0,771.48,771.48,770.16,770.48,7132.0
2025-06-13 13:10:00,770.36,770.36,768.73,769.38,6757.0,770.36,770.36,768.73,769.38,6757.0
2025-06-13 13:20:00,770.27,770.78,768.5,768.5,6423.0,770.27,770.78,768.5,768.5,6423.0
2025-06-13 13:30:00,768.72,769.12,768.23,768.68,6900.0,768.72,769.12,768.23,768.68,6900.0
2025-06-13 13:40:00,768.35,769.14,767.6,768.78,5907.0,768.35,769.14,767.6,768.78,5907.0
2025-06-13 13:50:00,768.78,769.6,768.78,769.41,9827.0,768.78,769.6,768.78,769.41,9827.0
2025-06-13 14:00:00,769.32,769.69,766.61,767.06,16973.0,769.32,769.69,766.61,767.06,16973.0
2025-06-13 14:10:00,767.37,767.46,765.26,765.88,19795.0,767.37,767.46,765.26,765.88,19795.0
2025-06-13 14:20:00,766.16,766.16,764.03,764.11,7447.0,766.16,766.16,764.03,764.11,7447.0
2025-06-13 14:30:00,764.0,764.2,760.2,760.5,8463.0,764.0,764.2,760.2,760.5,8463.0
2025-06-13 14:40:00,760.45,762.02,760.0,760.8,15083.0,760.45,762.02,760.0,760.8,15083.0
2025-06-13 14:50:00,760.81,763.85,760.81,762.37,20984.0,760.81,763.85,760.81,762.37,20984.0
2025-06-13 15:00:00,762.73,763.76,762.25,763.76,16143.0,762.73,763.76,762.25,763.76,16143.0
2025-06-13 15:10:00,763.77,764.96,763.2,763.53,11505.0,763.77,764.96,763.2,763.53,11505.0
2025-06-13 15:20:00,763.8,763.98,761.55,762.45,18287.0,763.8,763.98,761.55,762.45,18287.0
2025-06-13 15:30:00,762.31,763.59,761.17,763.11,25689.0,762.31,763.59,761.17,763.11,25689.0
2025-06-13 15:40:00,763.14,763.14,760.87,762.26,32537.0,763.14,763.14,760.87,762.26,32537.0
2025-06-13 15:50:00,762.0,762.22,759.87,761.0,102470.0,762.0,762.22,759.87,761.0,102470.0
2025-06-16 09:30:00,766.79,769.93,765.97,767.99,23702.0,766.79,769.93,765.97,767.99,23702.0
2025-06-16 09:40:00,767.71,769.0,766.17,768.79,13381.0,767.71,769.0,766.17,768.79,13381.0
2025-06-16 09:50:00,768.57,774.11,768.15,773.08,16482.0,768.57,774.11,768.15,773.08,16482.0
2025-06-16 10:00:00,773.62,774.29,773.02,773.27,21174.0,773.62,774.29,773.02,773.27,21174.0
2025-06-16 10:10:00,773.29,776.0,773.29,775.54,17331.0,773.29,776.0,773.29,775.54,17331.0
2025-06-16 10:20:00,775.7,775.74,774.3,775.02,8866.0,775.7,775.74,774.3,775.02,8866.0
2025-06-16 10:30:00,775.12,776.42,774.82,776.35,9829.0,775.12,776.42,774.82,776.35,9829.0
2025-06-16 10:40:00,776.43,776.98,774.27,776.38,12391.0,776.43,776.98,774.27,776.38,12391.0
2025-06-16 10:50:00,776.29,776.56,775.44,776.55,7864.0,776.29,776.56,775.44,776.55,7864.0
2025-06-16 11:00:00,776.6,777.79,775.84,777.7,8831.0,776.6,777.79,775.84,777.7,8831.0
2025-06-16 11:10:00,777.72,778.11,777.0,777.81,8074.0,777.72,778.11,777.0,777.81,8074.0
2025-06-16 11:20:00,777.61,778.95,776.66,776.87,9818.0,777.61,778.95,776.66,776.87,9818.0
2025-06-16 11:30:00,776.52,777.94,776.0,776.66,57366.0,776.52,777.94,776.0,776.66,57366.0
2025-06-16 11:40:00,777.17,777.17,775.91,776.19,4576.0,777.17,777.17,775.91,776.19,4576.0
2025-06-16 11:50:00,776.18,776.85,774.55,776.27,20558.0,776.18,776.85,774.55,776.27,20558.0
2025-06-16 12:00:00,776.33,777.89,776.33,777.25,8230.0,776.33,777.89,776.33,777.25,8230.0
2025-06-16 12:10:00,778.09,779.19,777.69,779.02,7837.0,778.09,779.19,777.69,779.02,7837.0
2025-06-16 12:20:00,778.88,778.88,777.57,778.11,6989.0,778.88,778.88,777.57,778.11,6989.0
2025-06-16 12:30:00,778.21,778.21,777.13,777.57,4735.0,778.21,778.21,777.13,777.57,4735.0
2025-06-16 12:40:00,778.16,778.16,777.23,777.75,47140.0,778.16,778.16,777.23,777.75,47140.0
2025-06-16 12:50:00,777.87,778.65,776.46,776.94,5287.0,777.87,778.65,776.46,776.94,5287.0
2025-06-16 13:00:00,777.18,777.6,776.73,776.96,4056.0,777.18,777.6,776.73,776.96,4056.0
2025-06-16 13:10:00,776.99,776.99,775.82,776.4,3204.0,776.99,776.99,775.82,776.4,3204.0
2025-06-16 13:20:00,776.47,777.68,776.39,777.6,2652.0,776.47,777.68,776.39,777.6,2652.0
2025-06-16 13:30:00,777.73,778.29,777.16,777.16,3945.0,777.73,778.29,777.16,777.16,3945.0
2025-06-16 13:40:00,777.53,778.19,777.22,777.84,2428.0,777.53,778.19,777.22,777.84,2428.0
2025-06-16 13:50:00,777.88,778.18,776.38,776.86,4448.0,777.88,778.18,776.38,776.86,4448.0
2025-06-16 14:00:00,776.99,776.99,775.91,776.21,2950.0,776.99,776.99,775.91,776.21,2950.0
2025-06-16 14:10:00,775.92,776.03,775.35,775.77,4874.0,775.92,776.03,775.35,775.77,4874.0
2025-06-16 14:20:00,775.48,775.53,774.8,775.05,5656.0,775.48,775.53,774.8,775.05,5656.0
2025-06-16 14:30:00,774.87,775.16,774.0,774.36,6930.0,774.87,775.16,774.0,774.36,6930.0
2025-06-16 14:40:00,774.0,774.99,773.65,773.65,2818.0,774.0,774.99,773.65,773.65,2818.0
2025-06-16 14:50:00,773.51,774.45,773.23,774.04,5924.0,773.51,774.45,773.23,774.04,5924.0
2025-06-16 15:00:00,773.7,774.3,773.0,773.43,6623.0,773.7,774.3,773.0,773.43,6623.0
2025-06-16 15:10:00,773.17,774.42,773.16,773.72,6557.0,773.17,774.42,773.16,773.72,6557.0
2025-06-16 15:20:00,773.16,774.85,772.94,774.64,12069.0,773.16,774.85,772.94,774.64,12069.0
2025-06-16 15:30:00,774.35,774.48,773.33,774.3,14180.0,774.35,774.48,773.33,774.3,14180.0
2025-06-16 15:40:00,774.34,774.37,772.39,772.75,42091.0,774.34,774.37,772.39,772.75,42091.0
2025-06-16 15:50:00,772.89,775.26,771.84,775.09,49878.0,772.89,775.26,771.84,775.09,49878.0
2025-06-17 09:30:00,766.56,768.3,763.6,764.95,46807.0,766.56,768.3,763.6,764.95,46807.0
2025-06-17 09:40:00,765.08,766.63,763.28,765.53,11132.0,765.08,766.63,763.28,765.53,11132.0
2025-06-17 09:50:00,765.2,768.25,765.09,768.12,17744.0,765.2,768.25,765.09,768.12,17744.0
2025-06-17 10:00:00,768.19,769.0,767.08,768.49,15407.0,768.19,769.0,767.08,768.49,15407.0
2025-06-17 10:10:00,768.54,772.36,768.53,771.79,21130.0,768.54,772.36,768.53,771.79,21130.0
2025-06-17 10:20:00,771.99,773.21,771.83,772.95,14634.0,771.99,773.21,771.83,772.95,14634.0
2025-06-17 10:30:00,773.02,773.1,771.75,772.59,9142.0,773.02,773.1,771.75,772.59,9142.0
2025-06-17 10:40:00,772.24,772.24,770.42,770.95,8455.0,772.24,772.24,770.42,770.95,8455.0
2025-06-17 10:50:00,770.85,771.49,769.09,769.12,10057.0,770.85,771.49,769.09,769.12,10057.0
2025-06-17 11:00:00,769.0,770.44,769.0,769.92,9972.0,769.0,770.44,769.0,769.92,9972.0
2025-06-17 11:10:00,769.83,771.25,769.31,769.94,22102.0,769.83,771.25,769.31,769.94,22102.0
2025-06-17 11:20:00,769.85,769.87,768.54,768.55,10582.0,769.85,769.87,768.54,768.55,10582.0
2025-06-17 11:30:00,768.82,769.09,767.5,767.5,34121.0,768.82,769.09,767.5,767.5,34121.0
2025-06-17 11:40:00,767.83,770.09,767.83,769.15,2837.0,767.83,770.09,767.83,769.15,2837.0
2025-06-17 11:50:00,769.58,770.06,768.88,769.35,2782.0,769.58,770.06,768.88,769.35,2782.0
2025-06-17 12:00:00,769.8,770.66,769.39,769.89,5076.0,769.8,770.66,769.39,769.89,5076.0
2025-06-17 12:10:00,770.01,771.65,769.63,771.38,4653.0,770.01,771.65,769.63,771.38,4653.0
2025-06-17 12:20:00,771.59,771.59,770.29,770.74,3418.0,771.59,771.59,770.29,770.74,3418.0
2025-06-17 12:30:00,770.04,770.45,769.14,769.14,4674.0,770.04,770.45,769.14,769.14,4674.0
2025-06-17 12:40:00,768.71,768.97,765.89,766.11,8109.0,768.71,768.97,765.89,766.11,8109.0
2025-06-17 12:50:00,766.56,766.56,762.91,762.91,20012.0,766.56,766.56,762.91,762.91,20012.0
2025-06-17 13:00:00,763.78,763.78,761.12,762.94,16644.0,763.78,763.78,761.12,762.94,16644.0
2025-06-17 13:10:00,763.53,763.53,762.6,762.6,5118.0,763.53,763.53,762.6,762.6,5118.0
2025-06-17 13:20:00,762.5,763.54,761.86,762.15,10986.0,762.5,763.54,761.86,762.15,10986.0
2025-06-17 13:30:00,762.01,764.11,760.86,763.02,9444.0,762.01,764.11,760.86,763.02,9444.0
2025-06-17 13:40:00,762.44,763.7,759.27,760.52,5969.0,762.44,763.7,759.27,760.52,5969.0
2025-06-17 13:50:00,760.77,762.13,760.31,761.27,8584.0,760.77,762.13,760.31,761.27,8584.0
2025-06-17 14:00:00,760.91,761.28,759.78,760.87,11084.0,760.91,761.28,759.78,760.87,11084.0
2025-06-17 14:10:00,761.3,761.63,759.7,760.22,5237.0,761.3,761.63,759.7,760.22,5237.0
2025-06-17 14:20:00,760.62,760.63,758.66,759.04,7164.0,760.62,760.63,758.66,759.04,7164.0
2025-06-17 14:30:00,759.32,760.11,759.24,759.36,5398.0,759.32,760.11,759.24,759.36,5398.0
2025-06-17 14:40:00,759.63,760.12,758.32,759.74,4223.0,759.63,760.12,758.32,759.74,4223.0
2025-06-17 14:50:00,759.72,760.64,759.0,760.24,8059.0,759.72,760.64,759.0,760.24,8059.0
2025-06-17 15:00:00,760.28,760.6,758.69,758.86,9280.0,760.28,760.6,758.69,758.86,9280.0
2025-06-17 15:10:00,758.84,759.49,758.58,759.03,22291.0,758.84,759.49,758.58,759.03,22291.0
2025-06-17 15:20:00,759.11,759.81,759.01,759.34,6497.0,759.11,759.81,759.01,759.34,6497.0
2025-06-17 15:30:00,759.66,759.74,758.87,759.11,6230.0,759.66,759.74,758.87,759.11,6230.0
2025-06-17 15:40:00,758.95,760.11,758.95,759.88,12814.0,758.95,760.11,758.95,759.88,12814.0
2025-06-17 15:50:00,760.03,760.49,758.21,759.67,63779.0,760.03,760.49,758.21,759.67,63779.0
2025-06-18 09:30:00,764.73,765.69,761.87,762.04,29626.0,764.73,765.69,761.87,762.04,29626.0
2025-06-18 09:40:00,761.71,762.21,759.5,760.7,7693.0,761.71,762.21,759.5,760.7,7693.0
2025-06-18 09:50:00,760.82,764.0,760.82,762.86,5195.0,760.82,764.0,760.82,762.86,5195.0
2025-06-18 10:00:00,762.58,765.39,760.76,764.27,23070.0,762.58,765.39,760.76,764.27,23070.0
2025-06-18 10:10:00,764.24,765.33,763.61,764.96,10988.0,764.24,765.33,763.61,764.96,10988.0
2025-06-18 10:20:00,765.14,765.14,763.8,763.8,3995.0,765.14,765.14,763.8,763.8,3995.0
2025-06-18 10:30:00,764.1,765.25,763.85,765.22,6924.0,764.1,765.25,763.85,765.22,6924.0
2025-06-18 10:40:00,765.0,765.49,763.33,764.35,9332.0,765.0,765.49,763.33,764.35,9332.0
2025-06-18 10:50:00,764.18,764.42,763.55,764.3,6449.0,764.18,764.42,763.55,764.3,6449.0
2025-06-18 11:00:00,764.4,765.48,764.04,764.49,3595.0,764.4,765.48,764.04,764.49,3595.0
2025-06-18 11:10:00,764.39,764.39,762.9,762.92,4240.0,764.39,764.39,762.9,762.92,4240.0
2025-06-18 11:20:00,762.88,765.18,762.56,765.18,6337.0,762.88,765.18,762.56,765.18,6337.0
2025-06-18 11:30:00,765.44,766.36,764.88,766.3,21358.0,765.44,766.36,764.88,766.3,21358.0
2025-06-18 11:40:00,766.25,767.19,766.25,766.71,4881.0,766.25,767.19,766.25,766.71,4881.0
2025-06-18 11:50:00,766.7,767.22,765.55,765.84,3836.0,766.7,767.22,765.55,765.84,3836.0
2025-06-18 12:00:00,765.5,767.18,765.0,767.18,3720.0,765.5,767.18,765.0,767.18,3720.0
2025-06-18 12:10:00,767.25,767.42,766.0,766.0,4168.0,767.25,767.42,766.0,766.0,4168.0
2025-06-18 12:20:00,766.69,767.0,766.01,766.01,8032.0,766.69,767.0,766.01,766.01,8032.0
2025-06-18 12:30:00,766.32,766.99,765.73,766.0,9494.0,766.32,766.99,765.73,766.0,9494.0
2025-06-18 12:40:00,765.88,766.24,765.0,765.06,12470.0,765.88,766.24,765.0,765.06,12470.0
2025-06-18 12:50:00,766.33,766.5,765.35,765.51,4726.0,766.33,766.5,765.35,765.51,4726.0
2025-06-18 13:00:00,765.35,766.44,765.0,766.05,5142.0,765.35,766.44,765.0,766.05,5142.0
2025-06-18 13:10:00,765.89,766.0,765.66,765.86,5749.0,765.89,766.0,765.66,765.86,5749.0
2025-06-18 13:20:00,765.58,765.58,764.0,764.01,9892.0,765.58,765.58,764.0,764.01,9892.0
2025-06-18 13:30:00,764.01,764.46,761.37,762.73,14395.0,764.01,764.46,761.37,762.73,14395.0
2025-06-18 13:40:00,762.93,764.72,762.84,764.38,5799.0,762.93,764.72,762.84,764.38,5799.0
2025-06-18 13:50:00,764.66,766.14,764.0,765.78,8839.0,764.66,766.14,764.0,765.78,8839.0
2025-06-18 14:00:00,766.21,768.0,764.38,764.43,8116.0,766.21,768.0,764.38,764.43,8116.0
2025-06-18 14:10:00,764.39,764.97,764.01,764.01,3203.0,764.39,764.97,764.01,764.01,3203.0
2025-06-18 14:20:00,763.34,764.54,763.0,763.33,29404.0,763.34,764.54,763.0,763.33,29404.0
2025-06-18 14:30:00,763.33,764.65,762.82,763.89,6354.0,763.33,764.65,762.82,763.89,6354.0
2025-06-18 14:40:00,763.27,764.5,761.92,762.17,45278.0,763.27,764.5,761.92,762.17,45278.0
2025-06-18 14:50:00,761.97,762.0,755.45,756.09,17642.0,761.97,762.0,755.45,756.09,17642.0
2025-06-18 15:00:00,755.23,759.2,754.24,758.99,39106.0,755.23,759.2,754.24,758.99,39106.0
2025-06-18 15:10:00,758.91,761.48,758.09,760.59,16317.0,758.91,761.48,758.09,760.59,16317.0
2025-06-18 15:20:00,760.62,762.17,757.0,757.9,20241.0,760.62,762.17,757.0,757.9,20241.0
2025-06-18 15:30:00,757.54,760.81,757.54,760.28,24547.0,757.54,760.81,757.54,760.28,24547.0
2025-06-18 15:40:00,760.51,761.71,759.87,760.54,26495.0,760.51,761.71,759.87,760.54,26495.0
2025-06-18 15:50:00,760.14,761.87,758.46,761.63,80343.0,760.14,761.87,758.46,761.63,80343.0
2025-06-20 09:30:00,768.37,769.02,764.46,764.8,75073.0,768.37,769.02,764.46,764.8,75073.0
2025-06-20 09:40:00,764.65,765.67,764.38,765.31,11577.0,764.65,765.67,764.38,765.31,11577.0
2025-06-20 09:50:00,765.1,765.72,764.34,764.91,4685.0,765.1,765.72,764.34,764.91,4685.0
2025-06-20 10:00:00,764.92,765.01,762.37,763.66,8466.0,764.92,765.01,762.37,763.66,8466.0
2025-06-20 10:10:00,763.36,764.04,762.63,762.87,6275.0,763.36,764.04,762.63,762.87,6275.0
2025-06-20 10:20:00,762.79,762.79,760.22,761.17,7007.0,762.79,762.79,760.22,761.17,7007.0
2025-06-20 10:30:00,760.82,762.23,760.8,761.79,5632.0,760.82,762.23,760.8,761.79,5632.0
2025-06-20 10:40:00,761.69,761.69,738.79,738.79,97006.0,761.69,761.69,738.79,738.79,97006.0
2025-06-20 10:50:00,738.93,745.71,736.25,743.22,89579.0,738.93,745.71,736.25,743.22,89579.0
2025-06-20 11:00:00,743.18,745.44,741.28,745.25,18777.0,743.18,745.44,741.28,745.25,18777.0
2025-06-20 11:10:00,745.28,749.78,745.21,749.62,14868.0,745.28,749.78,745.21,749.62,14868.0
2025-06-20 11:20:00,749.62,751.87,748.9,750.64,11848.0,749.62,751.87,748.9,750.64,11848.0
2025-06-20 11:30:00,750.64,752.0,748.16,751.98,68671.0,750.64,752.0,748.16,751.98,68671.0
2025-06-20 11:40:00,751.77,753.36,751.64,752.66,25969.0,751.77,753.36,751.64,752.66,25969.0
2025-06-20 11:50:00,752.66,752.99,749.98,750.67,26711.0,752.66,752.99,749.98,750.67,26711.0
2025-06-20 12:00:00,750.27,751.34,750.06,750.62,5528.0,750.27,751.34,750.06,750.62,5528.0
2025-06-20 12:10:00,752.03,752.8,751.18,751.89,5872.0,752.03,752.8,751.18,751.89,5872.0
2025-06-20 12:20:00,752.47,753.05,751.85,752.54,8408.0,752.47,753.05,751.85,752.54,8408.0
2025-06-20 12:30:00,752.75,753.56,752.36,753.44,8484.0,752.75,753.56,752.36,753.44,8484.0
2025-06-20 12:40:00,753.96,755.0,753.43,754.74,11858.0,753.96,755.0,753.43,754.74,11858.0
2025-06-20 12:50:00,754.64,756.55,754.64,755.09,7051.0,754.64,756.55,754.64,755.09,7051.0
2025-06-20 13:00:00,755.31,756.59,754.22,755.22,19951.0,755.31,756.59,754.22,755.22,19951.0
2025-06-20 13:10:00,755.34,756.79,754.97,755.05,5145.0,755.34,756.79,754.97,755.05,5145.0
2025-06-20 13:20:00,754.5,755.07,752.45,752.73,9916.0,754.5,755.07,752.45,752.73,9916.0
2025-06-20 13:30:00,752.0,752.94,751.8,752.28,7905.0,752.0,752.94,751.8,752.28,7905.0
2025-06-20 13:40:00,752.62,754.85,752.14,754.17,11072.0,752.62,754.85,752.14,754.17,11072.0
2025-06-20 13:50:00,754.68,755.4,754.21,755.12,4510.0,754.68,755.4,754.21,755.12,4510.0
2025-06-20 14:00:00,755.08,756.83,754.94,756.62,4513.0,755.08,756.83,754.94,756.62,4513.0
2025-06-20 14:10:00,756.88,758.51,756.88,758.45,4770.0,756.88,758.51,756.88,758.45,4770.0
2025-06-20 14:20:00,758.31,758.86,757.68,758.03,4432.0,758.31,758.86,757.68,758.03,4432.0
2025-06-20 14:30:00,757.71,758.85,757.51,757.82,3998.0,757.71,758.85,757.51,757.82,3998.0
2025-06-20 14:40:00,757.5,757.97,757.05,757.11,3588.0,757.5,757.97,757.05,757.11,3588.0
2025-06-20 14:50:00,757.08,757.14,754.22,754.72,14140.0,757.08,757.14,754.22,754.72,14140.0
2025-06-20 15:00:00,754.72,756.14,754.56,755.83,14296.0,754.72,756.14,754.56,755.83,14296.0
2025-06-20 15:10:00,755.65,756.91,755.55,756.91,9789.0,755.65,756.91,755.55,756.91,9789.0
2025-06-20 15:20:00,756.73,757.55,756.0,756.44,6229.0,756.73,757.55,756.0,756.44,6229.0
2025-06-20 15:30:00,756.56,757.19,755.91,756.24,17465.0,756.56,757.19,755.91,756.24,17465.0
2025-06-20 15:40:00,756.24,757.41,756.23,756.86,30564.0,756.24,757.41,756.23,756.86,30564.0
2025-06-20 15:50:00,756.55,757.03,755.1,756.48,77262.0,756.55,757.03,755.1,756.48,77262.0